Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.37 | 61.48 | 60.37 | 60.66 | 188,100 | -1.41(-2.27%) |
Apr 29, 2021 | 62.08 | 62.17 | 61.25 | 62.07 | 162,113 | +0.45(+0.73%) |
Apr 28, 2021 | 61.57 | 61.77 | 61.13 | 61.62 | 69,053 | -0.07(-0.11%) |
Apr 27, 2021 | 62.19 | 62.19 | 61.29 | 61.69 | 82,050 | +0.03(+0.05%) |
Apr 26, 2021 | 62.18 | 62.55 | 61.62 | 61.66 | 86,482 | -0.33(-0.53%) |
Apr 23, 2021 | 61.22 | 62.47 | 60.78 | 61.99 | 114,300 | +1.16(+1.91%) |
Apr 22, 2021 | 60.61 | 61.41 | 60.28 | 60.83 | 170,614 | +0.47(+0.78%) |
Apr 21, 2021 | 59.59 | 60.42 | 59.33 | 60.36 | 108,621 | +0.95(+1.60%) |
Apr 20, 2021 | 59.20 | 59.73 | 58.67 | 59.41 | 203,964 | +0.04(+0.07%) |
Apr 19, 2021 | 59.47 | 59.48 | 58.31 | 59.37 | 168,007 | -0.29(-0.49%) |
Apr 16, 2021 | 60.90 | 61.05 | 59.29 | 59.66 | 88,300 | -0.60(-1.00%) |
Apr 15, 2021 | 59.67 | 61.27 | 59.39 | 60.26 | 102,568 | +1.56(+2.66%) |
Apr 14, 2021 | 58.73 | 59.81 | 58.62 | 58.70 | 147,661 | -0.08(-0.14%) |
Apr 13, 2021 | 59.84 | 60.32 | 58.33 | 58.78 | 152,765 | -1.38(-2.29%) |
Apr 12, 2021 | 60.10 | 60.63 | 59.83 | 60.16 | 61,162 | +0.06(+0.10%) |
Apr 09, 2021 | 58.94 | 60.18 | 58.73 | 60.10 | 108,700 | +1.13(+1.92%) |
Apr 08, 2021 | 59.23 | 59.34 | 58.22 | 58.97 | 100,371 | +0.10(+0.17%) |
Apr 07, 2021 | 60.66 | 60.69 | 58.62 | 58.87 | 110,293 | -1.39(-2.31%) |
Apr 06, 2021 | 60.12 | 60.94 | 60.12 | 60.26 | 81,945 | +0.15(+0.25%) |
Apr 05, 2021 | 60.75 | 60.75 | 59.29 | 60.11 | 189,270 | +0.56(+0.94%) |
Apr 01, 2021 | 58.66 | 59.60 | 58.14 | 59.55 | 227,900 | +1.28(+2.20%) |
Mar 31, 2021 | 59.13 | 59.94 | 58.01 | 58.27 | 314,085 | -0.41(-0.70%) |
Mar 30, 2021 | 58.40 | 59.22 | 58.09 | 58.68 | 262,866 | +0.48(+0.82%) |
Mar 29, 2021 | 59.08 | 60.61 | 58.15 | 58.20 | 215,146 | -1.28(-2.15%) |
Mar 26, 2021 | 58.26 | 59.48 | 57.62 | 59.48 | 217,800 | +1.97(+3.43%) |
Mar 25, 2021 | 56.42 | 57.69 | 55.43 | 57.51 | 186,744 | +0.55(+0.97%) |
Mar 24, 2021 | 58.08 | 59.52 | 56.93 | 56.96 | 208,164 | -0.58(-1.01%) |
Mar 23, 2021 | 58.18 | 59.92 | 56.70 | 57.54 | 323,047 | -1.53(-2.59%) |
Mar 22, 2021 | 59.48 | 59.80 | 57.77 | 59.07 | 205,025 | -0.51(-0.86%) |
Mar 19, 2021 | 59.82 | 60.02 | 57.95 | 59.58 | 643,200 | -0.25(-0.42%) |
Mar 18, 2021 | 60.82 | 62.13 | 59.65 | 59.83 | 330,006 | -1.20(-1.97%) |
Mar 17, 2021 | 60.55 | 61.66 | 59.97 | 61.03 | 168,386 | +0.43(+0.71%) |
Mar 16, 2021 | 61.00 | 61.07 | 59.46 | 60.60 | 210,480 | -0.76(-1.24%) |
Mar 15, 2021 | 60.19 | 61.48 | 59.05 | 61.36 | 156,990 | +0.96(+1.59%) |
Mar 12, 2021 | 59.80 | 60.90 | 59.56 | 60.40 | 216,200 | +0.90(+1.51%) |
Mar 11, 2021 | 59.10 | 59.95 | 58.19 | 59.50 | 236,976 | +1.12(+1.92%) |
Mar 10, 2021 | 56.99 | 58.80 | 56.99 | 58.38 | 150,151 | +1.32(+2.31%) |
Mar 09, 2021 | 58.34 | 58.46 | 56.88 | 57.06 | 213,278 | -0.58(-1.01%) |
Mar 08, 2021 | 56.31 | 58.52 | 56.31 | 57.64 | 200,672 | +1.87(+3.35%) |
Mar 05, 2021 | 54.16 | 55.85 | 52.63 | 55.77 | 367,700 | +2.85(+5.39%) |
Mar 04, 2021 | 55.09 | 55.10 | 52.13 | 52.92 | 284,045 | -2.24(-4.06%) |
Mar 03, 2021 | 56.01 | 56.30 | 55.15 | 55.16 | 220,599 | -0.79(-1.41%) |
Mar 02, 2021 | 58.20 | 58.20 | 55.87 | 55.95 | 157,956 | -2.39(-4.10%) |
Mar 01, 2021 | 56.99 | 58.92 | 56.31 | 58.34 | 169,216 | +2.75(+4.95%) |
Feb 26, 2021 | 56.49 | 57.10 | 55.53 | 55.59 | 343,900 | -0.96(-1.70%) |
Feb 25, 2021 | 57.46 | 57.80 | 55.48 | 56.55 | 656,221 | -1.10(-1.91%) |
Feb 24, 2021 | 56.84 | 57.84 | 55.35 | 57.65 | 267,526 | +0.58(+1.02%) |
Feb 23, 2021 | 56.10 | 57.55 | 55.45 | 57.07 | 225,054 | +0.14(+0.25%) |
Feb 22, 2021 | 55.39 | 57.06 | 55.38 | 56.93 | 225,480 | +0.90(+1.61%) |
Feb 19, 2021 | 54.53 | 56.24 | 54.53 | 56.03 | 421,600 | +1.74(+3.21%) |
Feb 18, 2021 | 54.48 | 54.61 | 53.38 | 54.29 | 142,440 | -0.37(-0.68%) |
Feb 17, 2021 | 53.90 | 55.34 | 53.90 | 54.66 | 118,166 | +0.14(+0.26%) |
Feb 16, 2021 | 55.73 | 56.00 | 54.48 | 54.52 | 120,410 | -0.84(-1.52%) |
Feb 12, 2021 | 55.01 | 56.23 | 54.88 | 55.36 | 94,100 | -0.11(-0.20%) |
Feb 11, 2021 | 55.39 | 55.99 | 54.44 | 55.47 | 190,402 | +0.21(+0.38%) |
Feb 10, 2021 | 56.27 | 56.70 | 55.21 | 55.26 | 113,505 | -0.84(-1.50%) |
Feb 09, 2021 | 55.80 | 56.29 | 54.90 | 56.10 | 112,528 | +0.40(+0.72%) |
Feb 08, 2021 | 55.12 | 56.06 | 55.12 | 55.70 | 85,672 | +1.13(+2.07%) |
Feb 05, 2021 | 54.65 | 54.65 | 53.91 | 54.57 | 85,500 | +0.63(+1.17%) |
Feb 04, 2021 | 53.52 | 54.54 | 53.52 | 53.94 | 83,614 | +0.45(+0.84%) |
Feb 03, 2021 | 54.40 | 54.44 | 52.67 | 53.49 | 133,774 | -1.06(-1.94%) |
Feb 02, 2021 | 54.28 | 55.29 | 53.76 | 54.55 | 205,024 | +1.08(+2.02%) |
Feb 01, 2021 | 52.74 | 53.88 | 51.74 | 53.47 | 232,391 | +1.76(+3.40%) |
Jan 29, 2021 | 54.37 | 54.67 | 51.63 | 51.71 | 323,200 | -2.97(-5.43%) |
Jan 28, 2021 | 56.08 | 56.08 | 54.55 | 54.68 | 202,086 | -0.31(-0.56%) |
Jan 27, 2021 | 55.39 | 56.19 | 53.48 | 54.99 | 261,254 | -1.75(-3.08%) |
Jan 26, 2021 | 58.42 | 58.42 | 56.55 | 56.74 | 101,716 | -1.16(-2.00%) |
Jan 25, 2021 | 59.38 | 59.76 | 57.52 | 57.90 | 173,405 | -1.97(-3.29%) |
Jan 22, 2021 | 57.92 | 59.95 | 57.80 | 59.87 | 129,600 | +1.26(+2.15%) |
Jan 21, 2021 | 59.57 | 59.57 | 58.24 | 58.61 | 166,978 | -0.61(-1.03%) |
Jan 20, 2021 | 58.63 | 59.48 | 58.19 | 59.22 | 217,709 | +0.92(+1.58%) |
Jan 19, 2021 | 57.96 | 58.85 | 57.63 | 58.30 | 164,519 | +0.99(+1.73%) |
Jan 15, 2021 | 58.32 | 58.72 | 57.01 | 57.31 | 281,600 | -2.33(-3.91%) |
Jan 14, 2021 | 58.14 | 60.06 | 57.79 | 59.64 | 304,468 | +2.00(+3.47%) |
Jan 13, 2021 | 57.47 | 58.27 | 57.02 | 57.64 | 255,949 | -0.14(-0.24%) |
Jan 12, 2021 | 56.56 | 58.29 | 56.56 | 57.78 | 147,411 | +1.22(+2.16%) |
Jan 11, 2021 | 56.21 | 57.27 | 56.02 | 56.56 | 444,976 | -0.53(-0.93%) |
Jan 08, 2021 | 58.38 | 58.38 | 56.31 | 57.09 | 260,000 | -0.78(-1.35%) |
Jan 07, 2021 | 58.21 | 59.23 | 56.25 | 57.87 | 551,490 | -0.08(-0.14%) |
Jan 06, 2021 | 55.73 | 58.87 | 55.73 | 57.95 | 320,600 | +3.37(+6.17%) |
Jan 05, 2021 | 53.25 | 55.02 | 53.18 | 54.58 | 186,527 | +1.39(+2.61%) |
Jan 04, 2021 | 55.00 | 55.15 | 52.58 | 53.19 | 231,000 | -1.35(-2.48%) |
Dec 31, 2020 | 54.54 | 54.54 | 54.54 | 145,908 | +0.29(+0.53%) | |
Dec 30, 2020 | 53.72 | 54.69 | 53.72 | 54.25 | 145,908 | +0.71(+1.33%) |
Dec 29, 2020 | 54.14 | 54.52 | 52.45 | 53.54 | 155,988 | -0.45(-0.83%) |
Dec 28, 2020 | 54.55 | 55.05 | 53.87 | 53.99 | 193,457 | +0.08(+0.15%) |
Dec 24, 2020 | 53.65 | 54.17 | 53.27 | 53.91 | 65,800 | +0.44(+0.82%) |
Dec 23, 2020 | 53.92 | 54.47 | 53.27 | 53.47 | 226,973 | -0.17(-0.32%) |
Dec 22, 2020 | 53.75 | 54.28 | 53.32 | 53.64 | 149,576 | -0.24(-0.45%) |
Dec 21, 2020 | 52.26 | 53.96 | 52.00 | 53.88 | 348,762 | +0.97(+1.83%) |
Dec 18, 2020 | 54.00 | 54.45 | 52.54 | 52.91 | 1,028,600 | -0.89(-1.65%) |
Dec 17, 2020 | 53.38 | 54.14 | 52.99 | 53.80 | 386,198 | +0.67(+1.26%) |
Dec 16, 2020 | 54.82 | 54.98 | 52.95 | 53.13 | 267,456 | -1.28(-2.35%) |
Dec 15, 2020 | 53.73 | 54.48 | 52.94 | 54.41 | 283,866 | +1.25(+2.35%) |
Dec 14, 2020 | 55.15 | 55.17 | 53.16 | 53.16 | 342,422 | -1.39(-2.55%) |
Dec 11, 2020 | 54.30 | 55.11 | 53.97 | 54.55 | 117,000 | -0.35(-0.64%) |
Dec 10, 2020 | 54.77 | 55.31 | 54.35 | 54.90 | 95,853 | -0.37(-0.67%) |
Dec 09, 2020 | 55.56 | 56.00 | 54.93 | 55.27 | 153,258 | -0.06(-0.11%) |
Dec 08, 2020 | 54.14 | 55.37 | 54.07 | 55.33 | 224,614 | +0.61(+1.11%) |
Dec 07, 2020 | 55.22 | 55.60 | 54.08 | 54.72 | 152,956 | -0.85(-1.53%) |
Dec 04, 2020 | 54.64 | 56.90 | 54.64 | 55.57 | 286,200 | +1.39(+2.57%) |
Dec 03, 2020 | 53.32 | 54.91 | 52.98 | 54.18 | 246,390 | +0.93(+1.75%) |
Dec 02, 2020 | 53.08 | 53.41 | 52.12 | 53.25 | 225,872 | -0.03(-0.06%) |
Dec 01, 2020 | 51.95 | 53.58 | 51.76 | 53.28 | 288,375 | +2.05(+4.00%) |
Nov 30, 2020 | 52.75 | 52.89 | 51.00 | 51.23 | 358,926 | -1.66(-3.14%) |
Nov 27, 2020 | 52.82 | 53.02 | 52.10 | 52.89 | 95,900 | +0.01(+0.02%) |
Nov 25, 2020 | 52.86 | 53.38 | 52.17 | 52.88 | 366,500 | +0.10(+0.19%) |
Nov 24, 2020 | 50.43 | 53.23 | 50.21 | 52.78 | 398,592 | +3.31(+6.69%) |
Nov 23, 2020 | 49.76 | 49.93 | 49.11 | 49.47 | 198,585 | +0.31(+0.63%) |
Nov 20, 2020 | 47.78 | 49.20 | 47.29 | 49.16 | 221,700 | +0.92(+1.91%) |
Nov 19, 2020 | 48.79 | 48.98 | 47.36 | 48.24 | 119,433 | -0.69(-1.41%) |
Nov 18, 2020 | 49.20 | 49.90 | 48.88 | 48.93 | 170,858 | -0.27(-0.55%) |
Nov 17, 2020 | 48.34 | 49.56 | 47.94 | 49.20 | 201,183 | +0.19(+0.39%) |
Nov 16, 2020 | 47.90 | 49.03 | 47.27 | 49.01 | 139,436 | +2.35(+5.04%) |
Nov 13, 2020 | 46.35 | 47.40 | 46.33 | 46.66 | 117,800 | +0.75(+1.63%) |
Nov 12, 2020 | 47.02 | 47.58 | 45.52 | 45.91 | 133,609 | -1.69(-3.55%) |
Nov 11, 2020 | 47.88 | 47.99 | 46.75 | 47.60 | 160,492 | +0.01(+0.02%) |
Nov 10, 2020 | 46.51 | 47.86 | 46.11 | 47.59 | 307,851 | +1.73(+3.77%) |
Nov 09, 2020 | 47.72 | 50.56 | 45.26 | 45.86 | 379,588 | +2.70(+6.26%) |
Nov 06, 2020 | 44.63 | 44.81 | 43.04 | 43.16 | 125,900 | -1.19(-2.68%) |
Nov 05, 2020 | 42.80 | 45.14 | 42.80 | 44.35 | 275,323 | +1.82(+4.28%) |
Nov 04, 2020 | 42.35 | 43.24 | 41.78 | 42.53 | 250,311 | -0.73(-1.69%) |
Nov 03, 2020 | 44.81 | 44.81 | 42.24 | 43.26 | 833,082 | -0.53(-1.21%) |
Nov 02, 2020 | 42.97 | 43.97 | 42.30 | 43.79 | 346,757 | +1.40(+3.30%) |
Oct 30, 2020 | 44.56 | 44.88 | 41.99 | 42.39 | 328,700 | -2.49(-5.55%) |
Oct 29, 2020 | 43.37 | 45.55 | 43.07 | 44.88 | 244,265 | +1.12(+2.56%) |
Oct 28, 2020 | 45.92 | 45.94 | 43.68 | 43.76 | 248,196 | -3.07(-6.56%) |
Oct 27, 2020 | 48.67 | 48.76 | 46.83 | 46.83 | 231,755 | -1.99(-4.08%) |
Oct 26, 2020 | 49.48 | 49.93 | 48.42 | 48.82 | 118,063 | -1.48(-2.94%) |
Oct 23, 2020 | 51.34 | 51.34 | 49.87 | 50.30 | 202,900 | -0.72(-1.41%) |
Oct 22, 2020 | 50.01 | 51.43 | 50.01 | 51.02 | 249,891 | +1.16(+2.33%) |
Oct 21, 2020 | 50.37 | 50.79 | 49.86 | 49.86 | 218,139 | -0.70(-1.38%) |
Oct 20, 2020 | 49.80 | 51.27 | 49.76 | 50.56 | 160,423 | +1.17(+2.37%) |
Oct 19, 2020 | 49.87 | 50.24 | 49.31 | 49.39 | 103,638 | -0.39(-0.78%) |
Oct 16, 2020 | 50.26 | 50.44 | 49.75 | 49.78 | 162,000 | -0.42(-0.84%) |
Oct 15, 2020 | 49.02 | 50.40 | 48.85 | 50.20 | 118,369 | +0.79(+1.60%) |
Oct 14, 2020 | 49.43 | 50.27 | 49.36 | 49.41 | 102,424 | -0.11(-0.22%) |
Oct 13, 2020 | 50.24 | 50.79 | 49.36 | 49.52 | 167,328 | -1.28(-2.52%) |
Oct 12, 2020 | 50.32 | 51.37 | 50.30 | 50.80 | 135,957 | +0.50(+0.99%) |
Oct 09, 2020 | 50.27 | 50.93 | 49.99 | 50.30 | 120,500 | +0.40(+0.80%) |
Oct 08, 2020 | 49.84 | 50.07 | 49.15 | 49.90 | 177,806 | +0.49(+0.99%) |
Oct 07, 2020 | 49.38 | 49.85 | 48.96 | 49.41 | 266,341 | +0.79(+1.62%) |
Oct 06, 2020 | 48.64 | 49.22 | 47.90 | 48.62 | 330,843 | +0.47(+0.98%) |
Oct 05, 2020 | 47.62 | 48.28 | 47.34 | 48.15 | 373,226 | +1.09(+2.32%) |
Oct 02, 2020 | 46.16 | 47.69 | 45.89 | 47.06 | 336,000 | -0.07(-0.15%) |
Oct 01, 2020 | 46.75 | 47.38 | 45.65 | 47.13 | 721,458 | +0.75(+1.62%) |
Sep 30, 2020 | 45.92 | 46.85 | 45.64 | 46.38 | 376,854 | +0.51(+1.11%) |
Sep 29, 2020 | 45.62 | 46.11 | 45.22 | 45.87 | 311,402 | +0.42(+0.92%) |
Sep 28, 2020 | 44.49 | 45.56 | 43.95 | 45.45 | 375,576 | +1.47(+3.34%) |
Sep 25, 2020 | 41.15 | 44.01 | 41.15 | 43.98 | 393,800 | +2.50(+6.03%) |
Sep 24, 2020 | 42.77 | 42.81 | 41.14 | 41.48 | 240,337 | -1.17(-2.74%) |
Sep 23, 2020 | 42.70 | 43.33 | 42.41 | 42.65 | 361,827 | -0.06(-0.14%) |
Sep 22, 2020 | 42.45 | 42.72 | 41.40 | 42.71 | 294,548 | +0.42(+0.99%) |
Sep 21, 2020 | 42.47 | 42.47 | 41.35 | 42.29 | 448,693 | -1.21(-2.78%) |
Sep 18, 2020 | 43.07 | 43.63 | 42.90 | 43.50 | 787,400 | +0.45(+1.05%) |
Sep 17, 2020 | 41.65 | 43.24 | 41.13 | 43.05 | 262,963 | +0.61(+1.44%) |
Sep 16, 2020 | 40.92 | 42.63 | 40.87 | 42.44 | 235,124 | +1.64(+4.02%) |
Sep 15, 2020 | 40.90 | 41.03 | 40.20 | 40.80 | 163,483 | +0.36(+0.89%) |
Sep 14, 2020 | 40.42 | 40.84 | 40.13 | 40.44 | 127,486 | +0.39(+0.97%) |
Sep 11, 2020 | 40.31 | 40.70 | 39.89 | 40.05 | 203,900 | +0.05(+0.12%) |
Sep 10, 2020 | 40.56 | 40.65 | 39.74 | 40.00 | 167,098 | -0.59(-1.45%) |
Sep 09, 2020 | 40.81 | 41.07 | 40.09 | 40.59 | 177,501 | +0.07(+0.17%) |
Sep 08, 2020 | 41.86 | 41.86 | 40.40 | 40.52 | 170,358 | -1.72(-4.07%) |
Sep 04, 2020 | 43.15 | 43.27 | 41.71 | 42.24 | 145,800 | -0.20(-0.47%) |
Sep 03, 2020 | 43.55 | 43.91 | 42.08 | 42.44 | 273,473 | -0.23(-0.54%) |
Sep 02, 2020 | 42.30 | 42.95 | 42.02 | 42.67 | 112,885 | +0.60(+1.43%) |
Sep 01, 2020 | 41.54 | 42.11 | 41.13 | 42.07 | 143,710 | +0.24(+0.57%) |
Aug 31, 2020 | 41.86 | 42.59 | 41.55 | 41.83 | 284,525 | -0.23(-0.55%) |
Aug 28, 2020 | 42.90 | 42.90 | 41.74 | 42.06 | 218,300 | -0.69(-1.61%) |
Aug 27, 2020 | 42.50 | 43.32 | 42.40 | 42.75 | 144,137 | +0.58(+1.38%) |
Aug 26, 2020 | 42.40 | 42.73 | 41.41 | 42.17 | 245,263 | -0.38(-0.89%) |
Aug 25, 2020 | 43.32 | 43.32 | 42.32 | 42.55 | 116,036 | -0.38(-0.89%) |
Aug 24, 2020 | 42.94 | 43.21 | 42.39 | 42.93 | 152,491 | +0.26(+0.61%) |
Aug 21, 2020 | 42.24 | 42.85 | 42.00 | 42.67 | 294,900 | +0.18(+0.42%) |
Aug 20, 2020 | 42.72 | 43.40 | 42.48 | 42.49 | 125,646 | -0.94(-2.16%) |
Aug 19, 2020 | 43.98 | 44.11 | 43.27 | 43.43 | 157,812 | -0.43(-0.98%) |
Aug 18, 2020 | 44.51 | 44.57 | 43.71 | 43.86 | 203,135 | -0.72(-1.62%) |
Aug 17, 2020 | 45.25 | 45.50 | 44.48 | 44.58 | 112,420 | -0.45(-1.00%) |
Aug 14, 2020 | 44.49 | 45.48 | 44.45 | 45.03 | 151,500 | +0.01(+0.02%) |
Aug 13, 2020 | 45.16 | 45.62 | 43.59 | 45.02 | 158,728 | -0.60(-1.32%) |
Aug 12, 2020 | 46.21 | 46.21 | 45.23 | 45.62 | 174,061 | +0.11(+0.24%) |
Aug 11, 2020 | 44.54 | 45.72 | 44.54 | 45.51 | 232,122 | +1.73(+3.95%) |
Aug 10, 2020 | 43.83 | 44.61 | 43.71 | 43.78 | 205,000 | -0.04(-0.09%) |
Aug 07, 2020 | 41.88 | 43.87 | 41.44 | 43.82 | 212,600 | +1.68(+3.99%) |
Aug 06, 2020 | 42.38 | 42.59 | 41.79 | 42.14 | 108,925 | -0.22(-0.52%) |
Aug 05, 2020 | 42.26 | 42.50 | 41.77 | 42.36 | 180,443 | +0.51(+1.22%) |
Aug 04, 2020 | 42.25 | 42.60 | 41.18 | 41.85 | 193,299 | -0.76(-1.78%) |
Aug 03, 2020 | 42.20 | 42.81 | 41.91 | 42.61 | 218,191 | +0.61(+1.45%) |
Jul 31, 2020 | 41.91 | 43.28 | 41.08 | 42.00 | 388,400 | +0.72(+1.74%) |
Jul 30, 2020 | 41.28 | 41.67 | 41.06 | 41.28 | 132,504 | -0.91(-2.16%) |
Jul 29, 2020 | 41.06 | 42.28 | 41.06 | 42.19 | 200,909 | +1.13(+2.75%) |
Jul 28, 2020 | 41.65 | 41.92 | 40.97 | 41.06 | 122,537 | -0.91(-2.17%) |
Jul 27, 2020 | 41.09 | 42.03 | 40.78 | 41.97 | 158,461 | +0.86(+2.09%) |
Jul 24, 2020 | 42.05 | 42.05 | 40.69 | 41.11 | 203,700 | -1.21(-2.86%) |
Jul 23, 2020 | 41.55 | 42.73 | 41.55 | 42.32 | 131,947 | +0.61(+1.46%) |
Jul 22, 2020 | 41.66 | 42.45 | 41.45 | 41.71 | 155,489 | -0.42(-1.00%) |
Jul 21, 2020 | 41.49 | 42.46 | 41.49 | 42.13 | 256,886 | +1.18(+2.88%) |
Jul 20, 2020 | 41.03 | 41.30 | 40.41 | 40.95 | 178,185 | -0.52(-1.25%) |
Jul 17, 2020 | 41.47 | 41.77 | 40.96 | 41.47 | 145,900 | -0.13(-0.31%) |
Jul 16, 2020 | 41.59 | 42.00 | 41.25 | 41.60 | 170,499 | -0.12(-0.29%) |
Jul 15, 2020 | 40.63 | 42.00 | 40.48 | 41.72 | 184,941 | +2.33(+5.92%) |
Jul 14, 2020 | 38.97 | 39.70 | 38.70 | 39.39 | 294,725 | +0.47(+1.21%) |
Jul 13, 2020 | 38.89 | 39.76 | 38.66 | 38.92 | 138,430 | +0.11(+0.28%) |
Jul 10, 2020 | 38.02 | 39.00 | 37.82 | 38.81 | 141,600 | +0.98(+2.59%) |
Jul 09, 2020 | 39.17 | 39.17 | 37.64 | 37.83 | 178,725 | -1.52(-3.86%) |
Jul 08, 2020 | 39.69 | 40.05 | 38.92 | 39.35 | 139,612 | -0.59(-1.48%) |
Jul 07, 2020 | 40.02 | 40.70 | 39.79 | 39.94 | 200,904 | -0.56(-1.38%) |
Jul 06, 2020 | 41.35 | 41.45 | 40.25 | 40.50 | 177,530 | +0.17(+0.42%) |
Jul 02, 2020 | 40.99 | 41.59 | 40.15 | 40.33 | 126,300 | +0.30(+0.75%) |
Jul 01, 2020 | 41.44 | 41.70 | 40.01 | 40.03 | 151,148 | -1.12(-2.72%) |
Jun 30, 2020 | 40.20 | 41.40 | 40.20 | 41.15 | 258,013 | +0.51(+1.25%) |
Jun 29, 2020 | 39.79 | 41.08 | 39.75 | 40.64 | 174,985 | +1.81(+4.66%) |
Jun 26, 2020 | 39.49 | 39.92 | 38.67 | 38.83 | 420,500 | -0.82(-2.07%) |
Jun 25, 2020 | 38.30 | 39.71 | 38.26 | 39.65 | 253,069 | +0.91(+2.35%) |
Jun 24, 2020 | 39.50 | 39.81 | 38.27 | 38.74 | 266,091 | -1.59(-3.94%) |
Jun 23, 2020 | 40.31 | 40.83 | 39.95 | 40.33 | 245,733 | +0.62(+1.56%) |
Jun 22, 2020 | 38.48 | 39.91 | 38.00 | 39.71 | 163,359 | +0.76(+1.95%) |
Jun 19, 2020 | 40.46 | 40.66 | 38.87 | 38.95 | 378,700 | -0.78(-1.96%) |
Jun 18, 2020 | 39.48 | 40.35 | 39.40 | 39.73 | 140,433 | -0.31(-0.77%) |
Jun 17, 2020 | 41.28 | 41.29 | 39.83 | 40.04 | 158,197 | -0.99(-2.41%) |
Jun 16, 2020 | 42.19 | 42.22 | 40.27 | 41.03 | 263,412 | +0.92(+2.29%) |
Jun 15, 2020 | 37.48 | 40.71 | 37.20 | 40.11 | 161,357 | +0.99(+2.53%) |
Jun 12, 2020 | 40.38 | 40.62 | 37.93 | 39.12 | 299,700 | +0.43(+1.11%) |
Jun 11, 2020 | 40.86 | 41.43 | 38.68 | 38.69 | 305,106 | -4.30(-10.00%) |
Jun 10, 2020 | 45.06 | 46.08 | 42.40 | 42.99 | 250,376 | -2.52(-5.54%) |
Jun 09, 2020 | 45.77 | 46.35 | 45.26 | 45.51 | 202,426 | -1.34(-2.86%) |
Jun 08, 2020 | 47.44 | 47.95 | 46.55 | 46.85 | 195,281 | -0.06(-0.13%) |
Jun 05, 2020 | 47.14 | 48.03 | 46.42 | 46.91 | 298,900 | +1.78(+3.94%) |
Jun 04, 2020 | 43.44 | 45.42 | 43.14 | 45.13 | 253,923 | +1.08(+2.45%) |
Jun 03, 2020 | 42.01 | 44.34 | 41.88 | 44.05 | 268,509 | +3.27(+8.02%) |
Jun 02, 2020 | 40.95 | 40.95 | 40.34 | 40.78 | 261,391 | +0.47(+1.17%) |
Jun 01, 2020 | 40.11 | 40.83 | 39.99 | 40.31 | 197,614 | +0.33(+0.83%) |
May 29, 2020 | 40.36 | 40.74 | 38.94 | 39.98 | 397,100 | -1.22(-2.96%) |
May 28, 2020 | 42.12 | 42.32 | 40.77 | 41.20 | 462,401 | -0.21(-0.51%) |
May 27, 2020 | 40.95 | 41.54 | 39.95 | 41.41 | 254,100 | +1.59(+3.99%) |
May 26, 2020 | 39.49 | 40.41 | 39.49 | 39.82 | 210,248 | +1.86(+4.90%) |
May 22, 2020 | 38.20 | 38.23 | 37.38 | 37.96 | 153,100 | +0.09(+0.24%) |
May 21, 2020 | 37.87 | 38.82 | 37.59 | 37.87 | 245,011 | -0.26(-0.68%) |
May 20, 2020 | 37.44 | 38.50 | 37.13 | 38.13 | 212,571 | +1.74(+4.78%) |
May 19, 2020 | 37.98 | 38.38 | 36.39 | 36.39 | 366,462 | -1.93(-5.04%) |
May 18, 2020 | 36.35 | 38.60 | 36.35 | 38.32 | 279,277 | +3.73(+10.78%) |
May 15, 2020 | 32.83 | 34.69 | 32.71 | 34.59 | 288,300 | +1.60(+4.85%) |
May 14, 2020 | 32.05 | 33.06 | 31.12 | 32.99 | 269,128 | -0.01(-0.03%) |
May 13, 2020 | 34.25 | 34.59 | 32.69 | 33.00 | 312,424 | -1.67(-4.82%) |
May 12, 2020 | 37.58 | 37.58 | 34.49 | 34.67 | 386,639 | -2.83(-7.55%) |
May 11, 2020 | 37.76 | 37.87 | 36.82 | 37.50 | 313,087 | -1.07(-2.77%) |
May 08, 2020 | 38.26 | 38.84 | 37.78 | 38.57 | 315,500 | +1.24(+3.32%) |
May 07, 2020 | 37.46 | 37.86 | 36.89 | 37.33 | 289,055 | +0.85(+2.33%) |
May 06, 2020 | 36.70 | 36.81 | 35.67 | 36.48 | 320,613 | -0.04(-0.11%) |
May 05, 2020 | 35.98 | 37.77 | 35.77 | 36.52 | 341,570 | +1.28(+3.63%) |
May 04, 2020 | 35.54 | 35.76 | 34.72 | 35.24 | 480,623 | -1.04(-2.87%) |