Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.88 | 43.88 | 42.71 | 42.83 | 269,678 | -1.41(-3.18%) |
Apr 29, 2021 | 44.69 | 45.00 | 43.97 | 44.24 | 111,501 | -0.36(-0.81%) |
Apr 28, 2021 | 44.72 | 44.72 | 43.93 | 44.60 | 191,625 | -0.27(-0.61%) |
Apr 27, 2021 | 45.09 | 45.20 | 44.53 | 44.88 | 102,882 | -0.01(-0.01%) |
Apr 26, 2021 | 45.84 | 45.91 | 44.82 | 44.88 | 119,201 | -0.83(-1.81%) |
Apr 23, 2021 | 45.61 | 45.87 | 45.26 | 45.71 | 138,198 | +0.08(+0.17%) |
Apr 22, 2021 | 45.55 | 45.85 | 45.27 | 45.63 | 158,790 | +0.26(+0.56%) |
Apr 21, 2021 | 44.67 | 45.63 | 44.67 | 45.37 | 91,284 | +0.58(+1.29%) |
Apr 20, 2021 | 45.18 | 45.77 | 44.39 | 44.80 | 130,497 | -0.57(-1.26%) |
Apr 19, 2021 | 45.58 | 45.81 | 45.05 | 45.37 | 156,773 | -0.15(-0.33%) |
Apr 16, 2021 | 45.84 | 45.84 | 45.30 | 45.52 | 107,046 | -0.11(-0.24%) |
Apr 15, 2021 | 45.43 | 45.85 | 45.03 | 45.63 | 145,241 | +0.55(+1.22%) |
Apr 14, 2021 | 45.22 | 45.84 | 45.08 | 45.08 | 151,482 | +0.01(+0.01%) |
Apr 13, 2021 | 45.48 | 45.48 | 44.39 | 45.07 | 212,272 | -0.56(-1.22%) |
Apr 12, 2021 | 45.67 | 45.89 | 45.26 | 45.63 | 204,863 | -0.31(-0.68%) |
Apr 09, 2021 | 45.03 | 46.06 | 44.78 | 45.94 | 186,758 | +0.96(+2.13%) |
Apr 08, 2021 | 45.48 | 45.77 | 44.69 | 44.99 | 203,652 | -0.14(-0.32%) |
Apr 07, 2021 | 46.25 | 46.25 | 45.12 | 45.13 | 150,363 | -1.07(-2.31%) |
Apr 06, 2021 | 46.48 | 46.52 | 45.86 | 46.20 | 170,698 | -0.19(-0.41%) |
Apr 05, 2021 | 46.82 | 47.35 | 46.10 | 46.39 | 172,004 | -0.02(-0.04%) |
Apr 01, 2021 | 45.92 | 46.61 | 45.56 | 46.41 | 254,407 | +0.56(+1.23%) |
Mar 31, 2021 | 46.59 | 46.97 | 45.63 | 45.85 | 409,145 | -0.50(-1.07%) |
Mar 30, 2021 | 46.02 | 46.74 | 45.92 | 46.34 | 183,698 | +0.24(+0.51%) |
Mar 29, 2021 | 47.18 | 48.38 | 45.76 | 46.11 | 308,565 | -1.26(-2.65%) |
Mar 26, 2021 | 46.57 | 47.67 | 46.17 | 47.37 | 213,940 | +0.98(+2.12%) |
Mar 25, 2021 | 45.26 | 46.70 | 45.06 | 46.38 | 191,230 | +0.89(+1.96%) |
Mar 24, 2021 | 46.17 | 47.18 | 45.41 | 45.49 | 193,696 | -0.38(-0.83%) |
Mar 23, 2021 | 46.15 | 46.46 | 45.60 | 45.87 | 282,180 | -0.61(-1.31%) |
Mar 22, 2021 | 47.59 | 47.59 | 45.96 | 46.48 | 195,699 | -0.89(-1.88%) |
Mar 19, 2021 | 47.61 | 47.88 | 46.83 | 47.37 | 684,273 | -0.33(-0.70%) |
Mar 18, 2021 | 47.37 | 48.33 | 46.74 | 47.71 | 223,925 | +0.19(+0.40%) |
Mar 17, 2021 | 47.50 | 47.82 | 46.94 | 47.52 | 271,133 | -0.26(-0.53%) |
Mar 16, 2021 | 48.61 | 49.11 | 47.52 | 47.77 | 280,484 | -1.34(-2.73%) |
Mar 15, 2021 | 48.46 | 49.11 | 47.97 | 49.11 | 251,368 | +0.09(+0.19%) |
Mar 12, 2021 | 47.77 | 49.11 | 47.77 | 49.02 | 352,444 | +0.98(+2.04%) |
Mar 11, 2021 | 47.46 | 48.45 | 47.21 | 48.04 | 400,309 | -0.52(-1.08%) |
Mar 10, 2021 | 48.50 | 49.11 | 47.80 | 48.56 | 201,207 | +0.27(+0.56%) |
Mar 09, 2021 | 48.28 | 49.10 | 48.25 | 48.30 | 185,379 | +0.39(+0.82%) |
Mar 08, 2021 | 48.07 | 48.79 | 47.89 | 47.90 | 355,883 | +0.23(+0.48%) |
Mar 05, 2021 | 47.17 | 47.99 | 46.31 | 47.67 | 502,706 | +0.48(+1.01%) |
Mar 04, 2021 | 48.41 | 49.19 | 47.07 | 47.20 | 363,449 | -1.32(-2.73%) |
Mar 03, 2021 | 48.97 | 49.48 | 48.37 | 48.52 | 218,036 | -0.54(-1.11%) |
Mar 02, 2021 | 50.47 | 50.47 | 48.64 | 49.06 | 221,294 | -1.61(-3.18%) |
Mar 01, 2021 | 51.37 | 51.66 | 50.34 | 50.67 | 221,410 | +0.18(+0.36%) |
Feb 26, 2021 | 50.69 | 51.20 | 50.00 | 50.49 | 291,973 | +0.31(+0.61%) |
Feb 25, 2021 | 50.57 | 51.92 | 49.19 | 50.18 | 285,705 | -0.82(-1.61%) |
Feb 24, 2021 | 50.21 | 51.12 | 49.29 | 51.00 | 201,887 | +0.69(+1.37%) |
Feb 23, 2021 | 49.64 | 50.63 | 49.19 | 50.31 | 202,666 | +0.54(+1.09%) |
Feb 22, 2021 | 50.02 | 50.21 | 49.12 | 49.77 | 225,660 | -0.65(-1.30%) |
Feb 19, 2021 | 49.56 | 50.84 | 49.56 | 50.42 | 298,081 | +0.99(+2.00%) |
Feb 18, 2021 | 49.46 | 49.85 | 48.54 | 49.44 | 226,934 | -0.03(-0.05%) |
Feb 17, 2021 | 50.44 | 50.64 | 49.12 | 49.46 | 308,848 | -0.84(-1.67%) |
Feb 16, 2021 | 51.83 | 51.96 | 50.18 | 50.30 | 236,907 | -1.57(-3.03%) |
Feb 12, 2021 | 52.16 | 52.77 | 51.60 | 51.87 | 192,714 | -0.10(-0.19%) |
Feb 11, 2021 | 52.52 | 52.81 | 50.81 | 51.97 | 236,159 | -0.19(-0.36%) |
Feb 10, 2021 | 53.04 | 53.21 | 51.68 | 52.16 | 203,017 | -0.75(-1.42%) |
Feb 09, 2021 | 51.77 | 53.17 | 51.48 | 52.91 | 463,218 | +0.22(+0.41%) |
Feb 08, 2021 | 50.82 | 52.81 | 50.70 | 52.70 | 320,162 | +1.85(+3.65%) |
Feb 05, 2021 | 50.88 | 51.54 | 50.24 | 50.84 | 148,887 | +0.50(+1.00%) |
Feb 04, 2021 | 49.47 | 50.46 | 49.12 | 50.34 | 172,144 | +0.87(+1.76%) |
Feb 03, 2021 | 49.42 | 50.27 | 49.11 | 49.47 | 211,691 | -0.20(-0.41%) |
Feb 02, 2021 | 49.58 | 50.00 | 48.77 | 49.67 | 200,218 | +0.58(+1.19%) |
Feb 01, 2021 | 48.78 | 49.26 | 47.62 | 49.09 | 313,396 | +0.63(+1.30%) |
Jan 29, 2021 | 47.87 | 48.73 | 47.23 | 48.46 | 607,768 | -0.02(-0.04%) |
Jan 28, 2021 | 49.57 | 50.76 | 48.28 | 48.48 | 429,661 | -1.02(-2.06%) |
Jan 27, 2021 | 47.15 | 49.79 | 47.06 | 49.50 | 428,977 | +1.22(+2.52%) |
Jan 26, 2021 | 48.39 | 48.51 | 47.06 | 48.28 | 250,401 | +0.28(+0.59%) |
Jan 25, 2021 | 47.41 | 48.39 | 46.82 | 48.00 | 356,454 | +0.37(+0.77%) |
Jan 22, 2021 | 46.66 | 47.89 | 46.45 | 47.63 | 248,451 | +0.71(+1.52%) |
Jan 21, 2021 | 47.14 | 47.31 | 46.34 | 46.92 | 254,810 | -0.03(-0.07%) |
Jan 20, 2021 | 46.19 | 47.01 | 45.81 | 46.95 | 233,105 | +0.73(+1.59%) |
Jan 19, 2021 | 46.63 | 47.15 | 46.19 | 46.22 | 179,719 | +0.09(+0.20%) |
Jan 15, 2021 | 46.02 | 46.77 | 45.05 | 46.13 | 238,220 | -0.29(-0.63%) |
Jan 14, 2021 | 46.02 | 46.59 | 45.86 | 46.42 | 213,609 | +0.54(+1.17%) |
Jan 13, 2021 | 46.80 | 46.91 | 45.76 | 45.89 | 215,070 | -0.84(-1.81%) |
Jan 12, 2021 | 45.91 | 46.86 | 45.23 | 46.73 | 217,011 | +1.30(+2.87%) |
Jan 11, 2021 | 44.77 | 45.59 | 44.77 | 45.43 | 226,017 | +0.04(+0.09%) |
Jan 08, 2021 | 46.14 | 46.46 | 44.87 | 45.39 | 383,749 | -0.76(-1.65%) |
Jan 07, 2021 | 45.24 | 46.31 | 44.57 | 46.15 | 479,704 | +1.04(+2.31%) |
Jan 06, 2021 | 43.42 | 45.62 | 42.05 | 45.11 | 599,184 | +2.25(+5.26%) |
Jan 05, 2021 | 42.23 | 43.35 | 42.23 | 42.85 | 236,948 | +0.48(+1.13%) |
Jan 04, 2021 | 43.82 | 44.10 | 42.10 | 42.38 | 427,581 | -1.26(-2.88%) |
Dec 31, 2020 | 43.63 | 43.63 | 43.63 | 281,553 | +0.09(+0.21%) | |
Dec 30, 2020 | 43.95 | 44.94 | 43.37 | 43.54 | 281,553 | -0.15(-0.34%) |
Dec 29, 2020 | 43.69 | 43.90 | 43.03 | 43.69 | 413,373 | +0.07(+0.15%) |
Dec 28, 2020 | 43.17 | 44.19 | 40.28 | 43.63 | 337,841 | +0.75(+1.74%) |
Dec 24, 2020 | 42.93 | 43.08 | 42.58 | 42.88 | 59,097 | +0.18(+0.41%) |
Dec 23, 2020 | 42.34 | 42.86 | 41.85 | 42.70 | 254,496 | +0.58(+1.38%) |
Dec 22, 2020 | 42.04 | 42.53 | 41.47 | 42.12 | 186,809 | +0.05(+0.12%) |
Dec 21, 2020 | 41.28 | 42.12 | 40.95 | 42.07 | 234,070 | -0.05(-0.12%) |
Dec 18, 2020 | 42.70 | 43.05 | 41.93 | 42.12 | 748,868 | -0.34(-0.80%) |
Dec 17, 2020 | 41.28 | 42.53 | 41.28 | 42.46 | 268,343 | +1.28(+3.12%) |
Dec 16, 2020 | 41.65 | 41.85 | 40.90 | 41.18 | 184,115 | -0.23(-0.55%) |
Dec 15, 2020 | 41.13 | 41.63 | 40.69 | 41.41 | 217,608 | +0.56(+1.36%) |
Dec 14, 2020 | 42.34 | 42.34 | 40.68 | 40.85 | 266,941 | -0.47(-1.14%) |
Dec 11, 2020 | 40.67 | 41.54 | 40.67 | 41.32 | 157,592 | +0.39(+0.96%) |
Dec 10, 2020 | 41.18 | 41.58 | 40.30 | 40.93 | 196,490 | -0.58(-1.39%) |
Dec 09, 2020 | 40.92 | 41.75 | 40.64 | 41.50 | 262,962 | +0.75(+1.85%) |
Dec 08, 2020 | 40.46 | 41.00 | 40.14 | 40.75 | 361,605 | +0.05(+0.13%) |
Dec 07, 2020 | 40.85 | 41.26 | 40.46 | 40.70 | 224,487 | -0.20(-0.48%) |
Dec 04, 2020 | 40.80 | 41.29 | 40.54 | 40.90 | 257,003 | +0.29(+0.73%) |
Dec 03, 2020 | 41.79 | 42.11 | 40.57 | 40.60 | 474,882 | -1.13(-2.71%) |
Dec 02, 2020 | 41.83 | 42.04 | 40.97 | 41.73 | 223,965 | -0.33(-0.79%) |
Dec 01, 2020 | 43.12 | 43.30 | 41.98 | 42.07 | 323,557 | -0.58(-1.37%) |
Nov 30, 2020 | 42.91 | 43.06 | 42.01 | 42.65 | 345,503 | -0.52(-1.20%) |
Nov 27, 2020 | 42.97 | 43.29 | 42.77 | 43.17 | 88,569 | +0.03(+0.08%) |
Nov 25, 2020 | 43.52 | 44.27 | 42.60 | 43.14 | 240,511 | -0.48(-1.11%) |
Nov 24, 2020 | 43.85 | 44.32 | 43.32 | 43.62 | 249,753 | +0.52(+1.21%) |
Nov 23, 2020 | 42.92 | 43.37 | 42.07 | 43.10 | 205,541 | +0.35(+0.81%) |
Nov 20, 2020 | 42.48 | 43.24 | 41.89 | 42.75 | 578,720 | -0.19(-0.44%) |
Nov 19, 2020 | 43.70 | 44.02 | 42.42 | 42.94 | 237,796 | -0.82(-1.87%) |
Nov 18, 2020 | 43.78 | 44.40 | 42.52 | 43.76 | 433,224 | -0.15(-0.34%) |
Nov 17, 2020 | 43.31 | 44.08 | 42.57 | 43.91 | 347,298 | +0.17(+0.39%) |
Nov 16, 2020 | 42.99 | 44.23 | 42.50 | 43.74 | 295,412 | +1.23(+2.90%) |
Nov 13, 2020 | 41.38 | 42.76 | 41.38 | 42.50 | 236,603 | +1.41(+3.43%) |
Nov 12, 2020 | 42.45 | 42.76 | 40.53 | 41.09 | 303,856 | -1.62(-3.79%) |
Nov 11, 2020 | 42.65 | 42.92 | 41.05 | 42.71 | 208,879 | -0.10(-0.24%) |
Nov 10, 2020 | 41.63 | 43.84 | 40.57 | 42.82 | 483,831 | +1.47(+3.55%) |
Nov 09, 2020 | 44.38 | 45.32 | 41.27 | 41.35 | 656,663 | -0.14(-0.35%) |
Nov 06, 2020 | 40.52 | 41.59 | 38.96 | 41.49 | 250,079 | +1.21(+3.02%) |
Nov 05, 2020 | 39.83 | 40.69 | 38.59 | 40.28 | 311,417 | +1.32(+3.39%) |
Nov 04, 2020 | 39.24 | 39.42 | 38.06 | 38.96 | 235,834 | -0.63(-1.58%) |
Nov 03, 2020 | 39.37 | 39.90 | 38.95 | 39.58 | 238,132 | +0.73(+1.88%) |
Nov 02, 2020 | 38.55 | 39.27 | 38.34 | 38.85 | 246,984 | +0.71(+1.87%) |
Oct 30, 2020 | 38.36 | 38.60 | 36.75 | 38.14 | 198,777 | -0.37(-0.97%) |
Oct 29, 2020 | 37.29 | 38.69 | 36.97 | 38.51 | 286,260 | +0.95(+2.52%) |
Oct 28, 2020 | 38.60 | 38.93 | 37.50 | 37.57 | 407,344 | -1.68(-4.28%) |
Oct 27, 2020 | 39.72 | 39.88 | 39.20 | 39.24 | 204,843 | -0.44(-1.12%) |
Oct 26, 2020 | 39.92 | 40.03 | 39.24 | 39.69 | 160,038 | -0.71(-1.75%) |
Oct 23, 2020 | 40.09 | 40.54 | 39.93 | 40.39 | 134,457 | +0.41(+1.03%) |
Oct 22, 2020 | 40.00 | 40.29 | 39.72 | 39.98 | 187,980 | +0.16(+0.39%) |
Oct 21, 2020 | 40.16 | 40.44 | 39.83 | 39.83 | 140,871 | -0.26(-0.65%) |
Oct 20, 2020 | 40.28 | 40.55 | 39.85 | 40.09 | 137,353 | +0.03(+0.08%) |
Oct 19, 2020 | 41.35 | 41.47 | 39.94 | 40.05 | 177,172 | -1.14(-2.76%) |
Oct 16, 2020 | 41.28 | 41.65 | 41.07 | 41.19 | 166,923 | -0.14(-0.33%) |
Oct 15, 2020 | 41.46 | 41.58 | 40.75 | 41.33 | 238,113 | -0.59(-1.40%) |
Oct 14, 2020 | 41.84 | 42.35 | 41.67 | 41.92 | 218,748 | +0.08(+0.19%) |
Oct 13, 2020 | 42.24 | 42.71 | 41.50 | 41.84 | 258,695 | -0.80(-1.87%) |
Oct 12, 2020 | 41.51 | 42.90 | 41.50 | 42.63 | 223,308 | +1.13(+2.72%) |
Oct 09, 2020 | 41.26 | 42.00 | 41.05 | 41.50 | 205,515 | +0.52(+1.26%) |
Oct 08, 2020 | 41.31 | 41.46 | 40.56 | 40.99 | 193,712 | -0.05(-0.13%) |
Oct 07, 2020 | 41.21 | 41.98 | 40.88 | 41.04 | 356,567 | -0.02(-0.05%) |
Oct 06, 2020 | 40.66 | 41.62 | 40.23 | 41.06 | 358,168 | +0.54(+1.34%) |
Oct 05, 2020 | 39.86 | 40.73 | 39.86 | 40.52 | 232,138 | +0.73(+1.84%) |
Oct 02, 2020 | 38.91 | 39.96 | 38.83 | 39.79 | 213,785 | +0.25(+0.64%) |
Oct 01, 2020 | 39.53 | 39.94 | 38.77 | 39.53 | 315,509 | +0.19(+0.48%) |
Sep 30, 2020 | 39.02 | 39.99 | 39.02 | 39.34 | 451,556 | +0.43(+1.11%) |
Sep 29, 2020 | 38.10 | 39.02 | 38.10 | 38.91 | 265,468 | +0.78(+2.04%) |
Sep 28, 2020 | 37.83 | 38.49 | 37.79 | 38.13 | 231,135 | +0.63(+1.69%) |
Sep 25, 2020 | 37.23 | 37.74 | 37.05 | 37.50 | 185,607 | +0.06(+0.16%) |
Sep 24, 2020 | 36.74 | 37.62 | 36.47 | 37.44 | 271,954 | +0.69(+1.88%) |
Sep 23, 2020 | 37.27 | 37.92 | 36.24 | 36.75 | 348,146 | -0.46(-1.25%) |
Sep 22, 2020 | 36.69 | 37.27 | 36.33 | 37.21 | 272,981 | +0.61(+1.68%) |
Sep 21, 2020 | 36.78 | 36.78 | 35.81 | 36.60 | 339,909 | -0.80(-2.13%) |
Sep 18, 2020 | 38.06 | 38.65 | 37.18 | 37.40 | 795,108 | -0.35(-0.93%) |
Sep 17, 2020 | 37.38 | 38.40 | 37.16 | 37.75 | 319,862 | -0.02(-0.05%) |
Sep 16, 2020 | 37.60 | 38.19 | 37.48 | 37.77 | 312,090 | +0.29(+0.77%) |
Sep 15, 2020 | 37.20 | 37.78 | 37.17 | 37.48 | 240,246 | +0.50(+1.34%) |
Sep 14, 2020 | 37.04 | 37.18 | 36.79 | 36.99 | 369,163 | +0.12(+0.32%) |
Sep 11, 2020 | 36.84 | 37.16 | 36.57 | 36.87 | 337,216 | +0.24(+0.66%) |
Sep 10, 2020 | 36.33 | 36.88 | 36.09 | 36.63 | 402,906 | +0.29(+0.81%) |
Sep 09, 2020 | 36.48 | 36.90 | 36.25 | 36.33 | 240,681 | +0.09(+0.25%) |
Sep 08, 2020 | 36.50 | 36.78 | 35.89 | 36.24 | 233,319 | -0.61(-1.65%) |
Sep 04, 2020 | 37.75 | 37.81 | 36.84 | 36.85 | 195,867 | -0.37(-1.00%) |
Sep 03, 2020 | 37.77 | 37.87 | 36.92 | 37.22 | 254,506 | -0.52(-1.37%) |
Sep 02, 2020 | 37.55 | 37.96 | 37.16 | 37.74 | 276,219 | +0.42(+1.14%) |
Sep 01, 2020 | 36.99 | 37.42 | 36.44 | 37.31 | 476,261 | +0.14(+0.37%) |
Aug 31, 2020 | 37.48 | 37.70 | 36.89 | 37.17 | 337,186 | -0.37(-0.97%) |
Aug 28, 2020 | 38.00 | 38.00 | 37.07 | 37.54 | 209,803 | -0.31(-0.83%) |
Aug 27, 2020 | 38.00 | 38.21 | 37.48 | 37.85 | 314,415 | -0.01(-0.03%) |
Aug 26, 2020 | 38.08 | 38.17 | 37.65 | 37.87 | 214,002 | -0.18(-0.48%) |
Aug 25, 2020 | 38.46 | 38.46 | 37.72 | 38.05 | 226,111 | -0.27(-0.70%) |
Aug 24, 2020 | 38.69 | 38.69 | 37.98 | 38.32 | 215,345 | +0.07(+0.17%) |
Aug 21, 2020 | 38.33 | 38.45 | 37.74 | 38.25 | 271,366 | -0.07(-0.17%) |
Aug 20, 2020 | 38.59 | 39.13 | 38.23 | 38.32 | 239,819 | -0.52(-1.33%) |
Aug 19, 2020 | 39.21 | 39.60 | 38.69 | 38.83 | 239,829 | -0.19(-0.49%) |
Aug 18, 2020 | 38.87 | 39.22 | 38.70 | 39.02 | 222,304 | +0.19(+0.49%) |
Aug 17, 2020 | 37.89 | 38.83 | 37.84 | 38.83 | 281,749 | +1.08(+2.87%) |
Aug 14, 2020 | 38.41 | 38.41 | 37.56 | 37.75 | 325,884 | -0.88(-2.27%) |
Aug 13, 2020 | 38.82 | 39.03 | 38.44 | 38.62 | 210,056 | -0.29(-0.74%) |
Aug 12, 2020 | 39.49 | 39.60 | 38.57 | 38.91 | 288,706 | -0.28(-0.72%) |
Aug 11, 2020 | 39.18 | 39.81 | 39.05 | 39.19 | 350,800 | +0.37(+0.96%) |
Aug 10, 2020 | 38.40 | 39.32 | 37.82 | 38.82 | 290,554 | +0.56(+1.47%) |
Aug 07, 2020 | 37.25 | 38.57 | 36.80 | 38.26 | 335,379 | +1.09(+2.93%) |
Aug 06, 2020 | 37.22 | 37.54 | 35.27 | 37.17 | 737,250 | -2.00(-5.10%) |
Aug 05, 2020 | 39.20 | 39.51 | 38.74 | 39.17 | 276,364 | +0.19(+0.49%) |
Aug 04, 2020 | 39.26 | 39.34 | 38.51 | 38.98 | 232,322 | -0.41(-1.04%) |
Aug 03, 2020 | 38.83 | 39.89 | 38.83 | 39.39 | 344,118 | +0.70(+1.81%) |
Jul 31, 2020 | 37.66 | 38.72 | 37.66 | 38.69 | 399,698 | +0.66(+1.73%) |
Jul 30, 2020 | 37.87 | 38.45 | 37.42 | 38.03 | 276,707 | -0.56(-1.46%) |
Jul 29, 2020 | 37.44 | 38.91 | 37.44 | 38.59 | 322,597 | +1.35(+3.61%) |
Jul 28, 2020 | 37.57 | 38.02 | 36.93 | 37.25 | 314,175 | -0.57(-1.52%) |
Jul 27, 2020 | 37.68 | 37.86 | 37.45 | 37.82 | 159,000 | +0.18(+0.49%) |
Jul 24, 2020 | 38.19 | 38.25 | 37.44 | 37.64 | 197,245 | -0.55(-1.45%) |
Jul 23, 2020 | 38.10 | 39.18 | 37.89 | 38.19 | 444,476 | +0.25(+0.65%) |
Jul 22, 2020 | 37.57 | 38.60 | 37.57 | 37.95 | 225,042 | +0.14(+0.36%) |
Jul 21, 2020 | 37.97 | 38.10 | 37.44 | 37.81 | 197,611 | +0.25(+0.68%) |
Jul 20, 2020 | 37.73 | 38.06 | 37.53 | 37.55 | 156,422 | -0.39(-1.02%) |
Jul 17, 2020 | 37.55 | 38.07 | 37.38 | 37.94 | 286,067 | +0.30(+0.80%) |
Jul 16, 2020 | 37.38 | 38.17 | 37.25 | 37.64 | 223,512 | -0.01(-0.03%) |
Jul 15, 2020 | 37.44 | 38.10 | 37.09 | 37.65 | 471,441 | +0.93(+2.52%) |
Jul 14, 2020 | 35.82 | 36.78 | 35.30 | 36.72 | 366,791 | +1.16(+3.25%) |
Jul 13, 2020 | 35.63 | 36.59 | 35.21 | 35.57 | 500,247 | +0.19(+0.54%) |
Jul 10, 2020 | 34.92 | 35.57 | 34.52 | 35.38 | 176,571 | +0.48(+1.38%) |
Jul 09, 2020 | 35.29 | 36.11 | 34.63 | 34.90 | 282,353 | -0.54(-1.53%) |
Jul 08, 2020 | 36.05 | 36.21 | 34.77 | 35.44 | 402,647 | -0.61(-1.70%) |
Jul 07, 2020 | 35.52 | 37.42 | 35.52 | 36.05 | 651,319 | +0.40(+1.14%) |
Jul 06, 2020 | 35.63 | 35.87 | 35.31 | 35.65 | 202,160 | +0.56(+1.60%) |
Jul 02, 2020 | 34.92 | 35.44 | 34.48 | 35.09 | 260,799 | +0.68(+1.97%) |
Jul 01, 2020 | 35.46 | 35.64 | 34.32 | 34.41 | 267,944 | -1.04(-2.95%) |
Jun 30, 2020 | 34.84 | 35.68 | 34.78 | 35.45 | 277,689 | +0.40(+1.16%) |
Jun 29, 2020 | 33.63 | 35.17 | 33.45 | 35.05 | 380,794 | +1.92(+5.80%) |
Jun 26, 2020 | 34.50 | 34.50 | 33.00 | 33.13 | 589,593 | -1.54(-4.45%) |
Jun 25, 2020 | 34.27 | 34.70 | 33.64 | 34.67 | 326,331 | +0.21(+0.61%) |
Jun 24, 2020 | 35.04 | 35.23 | 34.16 | 34.46 | 256,664 | -0.94(-2.66%) |
Jun 23, 2020 | 35.71 | 35.80 | 35.33 | 35.40 | 185,068 | +0.10(+0.30%) |
Jun 22, 2020 | 34.61 | 35.37 | 33.96 | 35.29 | 237,154 | +0.44(+1.26%) |
Jun 19, 2020 | 35.18 | 35.28 | 34.47 | 34.86 | 494,645 | +0.00(+0.00%) |
Jun 18, 2020 | 34.75 | 35.40 | 34.63 | 34.86 | 204,169 | +0.16(+0.47%) |
Jun 17, 2020 | 35.42 | 35.52 | 34.59 | 34.69 | 213,573 | -0.43(-1.23%) |
Jun 16, 2020 | 35.52 | 35.82 | 34.59 | 35.12 | 213,261 | +0.71(+2.05%) |
Jun 15, 2020 | 32.89 | 34.89 | 32.58 | 34.42 | 296,346 | +0.49(+1.44%) |
Jun 12, 2020 | 35.20 | 35.20 | 33.36 | 33.93 | 263,862 | +0.05(+0.13%) |
Jun 11, 2020 | 35.64 | 35.88 | 33.84 | 33.88 | 630,904 | -2.91(-7.91%) |
Jun 10, 2020 | 37.66 | 37.66 | 36.68 | 36.80 | 331,743 | -0.61(-1.64%) |
Jun 09, 2020 | 37.34 | 37.97 | 36.84 | 37.41 | 323,509 | -0.35(-0.92%) |
Jun 08, 2020 | 38.17 | 38.76 | 37.68 | 37.76 | 433,256 | -0.36(-0.94%) |
Jun 05, 2020 | 37.27 | 38.33 | 36.81 | 38.12 | 441,046 | +1.52(+4.14%) |
Jun 04, 2020 | 35.72 | 36.80 | 35.63 | 36.60 | 241,140 | +0.44(+1.21%) |
Jun 03, 2020 | 35.74 | 36.51 | 35.74 | 36.16 | 327,582 | +0.73(+2.06%) |
Jun 02, 2020 | 35.53 | 35.67 | 34.69 | 35.43 | 378,649 | +0.12(+0.33%) |
Jun 01, 2020 | 35.25 | 36.14 | 34.60 | 35.31 | 471,690 | +0.06(+0.18%) |
May 29, 2020 | 34.98 | 35.61 | 34.42 | 35.25 | 443,210 | -0.03(-0.09%) |
May 28, 2020 | 35.92 | 36.22 | 35.09 | 35.28 | 316,071 | -0.49(-1.38%) |
May 27, 2020 | 35.85 | 36.71 | 35.37 | 35.78 | 439,840 | +0.13(+0.36%) |
May 26, 2020 | 34.38 | 36.15 | 34.38 | 35.65 | 316,646 | +2.00(+5.96%) |
May 22, 2020 | 33.79 | 34.25 | 33.23 | 33.64 | 281,386 | -0.06(-0.17%) |
May 21, 2020 | 32.56 | 33.75 | 32.56 | 33.70 | 248,101 | +0.95(+2.90%) |
May 20, 2020 | 32.97 | 33.63 | 32.48 | 32.75 | 281,372 | +0.27(+0.82%) |
May 19, 2020 | 33.23 | 33.56 | 32.46 | 32.48 | 215,624 | -0.75(-2.25%) |
May 18, 2020 | 32.13 | 33.35 | 32.02 | 33.23 | 335,012 | +2.16(+6.95%) |
May 15, 2020 | 30.94 | 31.15 | 30.01 | 31.07 | 404,790 | +1.18(+3.94%) |
May 14, 2020 | 29.76 | 29.98 | 28.94 | 29.89 | 388,504 | -0.37(-1.23%) |
May 13, 2020 | 30.75 | 31.32 | 29.45 | 30.26 | 359,423 | -0.66(-2.15%) |
May 12, 2020 | 31.62 | 32.05 | 30.84 | 30.93 | 379,372 | -0.59(-1.88%) |
May 11, 2020 | 31.47 | 32.54 | 31.21 | 31.52 | 512,593 | -0.33(-1.02%) |
May 08, 2020 | 31.93 | 32.77 | 31.29 | 31.85 | 518,513 | +0.23(+0.74%) |
May 07, 2020 | 32.61 | 33.10 | 31.12 | 31.61 | 715,688 | +1.08(+3.54%) |
May 06, 2020 | 30.19 | 30.81 | 29.86 | 30.53 | 311,393 | +0.51(+1.71%) |
May 05, 2020 | 30.12 | 30.57 | 29.80 | 30.02 | 407,769 | +0.47(+1.59%) |
May 04, 2020 | 29.05 | 30.49 | 28.64 | 29.55 | 392,555 | +0.00(+0.00%) |