Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.85 | 53.13 | 52.64 | 52.70 | 6,010 | -0.70(-1.31%) |
Apr 29, 2021 | 53.82 | 53.98 | 52.83 | 53.40 | 39,131 | -0.89(-1.64%) |
Apr 28, 2021 | 54.51 | 54.64 | 54.15 | 54.29 | 4,415 | -0.37(-0.68%) |
Apr 27, 2021 | 54.61 | 54.80 | 54.43 | 54.66 | 3,189 | +0.11(+0.21%) |
Apr 26, 2021 | 54.60 | 54.91 | 54.43 | 54.55 | 22,486 | -0.24(-0.43%) |
Apr 23, 2021 | 54.54 | 54.93 | 54.46 | 54.79 | 12,442 | +0.48(+0.89%) |
Apr 22, 2021 | 55.00 | 55.19 | 54.06 | 54.30 | 154,043 | -0.57(-1.04%) |
Apr 21, 2021 | 54.26 | 55.07 | 53.87 | 54.87 | 16,097 | -0.01(-0.01%) |
Apr 20, 2021 | 55.67 | 55.67 | 54.49 | 54.88 | 13,998 | -1.25(-2.23%) |
Apr 19, 2021 | 56.63 | 56.66 | 55.96 | 56.13 | 7,517 | -0.18(-0.33%) |
Apr 16, 2021 | 56.43 | 56.43 | 55.95 | 56.32 | 43,866 | +0.66(+1.18%) |
Apr 15, 2021 | 55.89 | 56.42 | 55.32 | 55.66 | 13,816 | +0.21(+0.38%) |
Apr 14, 2021 | 55.82 | 56.17 | 55.40 | 55.45 | 17,763 | -0.12(-0.22%) |
Apr 13, 2021 | 55.25 | 55.65 | 54.84 | 55.57 | 14,811 | +0.75(+1.36%) |
Apr 12, 2021 | 55.22 | 55.22 | 54.62 | 54.83 | 10,498 | -0.24(-0.43%) |
Apr 09, 2021 | 55.07 | 55.26 | 54.17 | 55.06 | 29,947 | -0.21(-0.38%) |
Apr 08, 2021 | 55.51 | 55.95 | 55.01 | 55.27 | 16,325 | -0.22(-0.39%) |
Apr 07, 2021 | 55.97 | 55.97 | 55.16 | 55.49 | 13,137 | -0.33(-0.59%) |
Apr 06, 2021 | 55.79 | 55.89 | 55.44 | 55.82 | 40,415 | -0.56(-0.99%) |
Apr 05, 2021 | 55.93 | 56.38 | 55.78 | 56.38 | 35,100 | +1.37(+2.49%) |
Apr 01, 2021 | 55.00 | 55.24 | 54.62 | 55.01 | 29,841 | +0.34(+0.62%) |
Mar 31, 2021 | 54.41 | 54.96 | 54.41 | 54.67 | 11,675 | +0.21(+0.38%) |
Mar 30, 2021 | 53.71 | 54.73 | 53.55 | 54.46 | 14,350 | +1.17(+2.19%) |
Mar 29, 2021 | 53.45 | 53.45 | 52.88 | 53.30 | 3,509 | -0.09(-0.18%) |
Mar 26, 2021 | 53.61 | 53.72 | 53.08 | 53.39 | 10,755 | +0.43(+0.81%) |
Mar 25, 2021 | 52.28 | 53.17 | 52.06 | 52.96 | 16,981 | +0.81(+1.55%) |
Mar 24, 2021 | 53.11 | 53.18 | 52.16 | 52.16 | 20,498 | -1.48(-2.76%) |
Mar 23, 2021 | 54.53 | 54.53 | 53.58 | 53.64 | 12,621 | -2.02(-3.63%) |
Mar 22, 2021 | 55.81 | 55.94 | 55.28 | 55.66 | 15,014 | +0.12(+0.22%) |
Mar 19, 2021 | 55.38 | 55.81 | 54.92 | 55.53 | 8,963 | +0.73(+1.33%) |
Mar 18, 2021 | 55.90 | 56.13 | 54.80 | 54.80 | 31,154 | -0.81(-1.45%) |
Mar 17, 2021 | 54.43 | 55.77 | 54.19 | 55.61 | 41,157 | +1.19(+2.20%) |
Mar 16, 2021 | 54.43 | 54.76 | 54.24 | 54.42 | 23,684 | +0.28(+0.53%) |
Mar 15, 2021 | 54.42 | 54.43 | 53.89 | 54.13 | 28,122 | +0.13(+0.25%) |
Mar 12, 2021 | 53.17 | 54.06 | 53.14 | 54.00 | 15,395 | -0.11(-0.21%) |
Mar 11, 2021 | 53.65 | 54.28 | 53.43 | 54.11 | 14,817 | +0.34(+0.63%) |
Mar 10, 2021 | 53.74 | 54.02 | 53.22 | 53.77 | 10,410 | -0.06(-0.11%) |
Mar 09, 2021 | 53.12 | 53.94 | 52.75 | 53.83 | 12,671 | +1.84(+3.53%) |
Mar 08, 2021 | 51.80 | 52.58 | 51.80 | 51.99 | 24,906 | -0.45(-0.86%) |
Mar 05, 2021 | 52.41 | 52.73 | 51.38 | 52.44 | 94,270 | +0.95(+1.84%) |
Mar 04, 2021 | 52.84 | 52.84 | 51.25 | 51.49 | 20,505 | -1.42(-2.69%) |
Mar 03, 2021 | 53.11 | 53.58 | 52.91 | 52.92 | 10,273 | +0.38(+0.72%) |
Mar 02, 2021 | 52.71 | 53.12 | 52.54 | 52.54 | 80,334 | -0.38(-0.72%) |
Mar 01, 2021 | 52.21 | 53.21 | 52.21 | 52.92 | 20,922 | +1.33(+2.57%) |
Feb 26, 2021 | 51.46 | 51.99 | 51.14 | 51.59 | 10,544 | -0.06(-0.11%) |
Feb 25, 2021 | 53.33 | 53.33 | 51.55 | 51.65 | 9,275 | -1.75(-3.27%) |
Feb 24, 2021 | 52.61 | 53.39 | 51.76 | 53.39 | 92,816 | +0.44(+0.82%) |
Feb 23, 2021 | 52.60 | 52.95 | 51.21 | 52.95 | 66,005 | -0.62(-1.15%) |
Feb 22, 2021 | 53.92 | 54.23 | 53.37 | 53.57 | 18,703 | -1.14(-2.08%) |
Feb 19, 2021 | 55.00 | 55.18 | 54.50 | 54.71 | 14,657 | +0.15(+0.28%) |
Feb 18, 2021 | 54.49 | 54.67 | 53.64 | 54.56 | 18,837 | -0.61(-1.10%) |
Feb 17, 2021 | 55.11 | 55.33 | 54.50 | 55.16 | 7,176 | -0.08(-0.14%) |
Feb 16, 2021 | 55.56 | 55.95 | 55.19 | 55.24 | 24,062 | -0.71(-1.27%) |
Feb 12, 2021 | 55.44 | 55.96 | 55.30 | 55.95 | 13,180 | +0.06(+0.10%) |
Feb 11, 2021 | 56.22 | 56.30 | 55.38 | 55.89 | 13,336 | +0.45(+0.80%) |
Feb 10, 2021 | 56.53 | 56.53 | 55.19 | 55.45 | 12,137 | -0.60(-1.07%) |
Feb 09, 2021 | 55.64 | 56.07 | 55.24 | 56.05 | 11,854 | +0.46(+0.84%) |
Feb 08, 2021 | 55.57 | 55.62 | 54.91 | 55.58 | 23,971 | +0.26(+0.46%) |
Feb 05, 2021 | 55.40 | 55.67 | 54.94 | 55.33 | 29,209 | +0.62(+1.13%) |
Feb 04, 2021 | 54.85 | 54.93 | 54.37 | 54.71 | 31,666 | -0.04(-0.07%) |
Feb 03, 2021 | 54.51 | 55.00 | 54.02 | 54.75 | 19,676 | +1.04(+1.94%) |
Feb 02, 2021 | 53.15 | 54.04 | 53.15 | 53.70 | 11,142 | +1.31(+2.50%) |
Feb 01, 2021 | 52.40 | 52.51 | 51.74 | 52.40 | 10,764 | +1.19(+2.31%) |
Jan 29, 2021 | 51.85 | 52.28 | 50.88 | 51.21 | 57,680 | -1.61(-3.05%) |
Jan 28, 2021 | 52.63 | 53.58 | 52.36 | 52.82 | 26,736 | +0.14(+0.27%) |
Jan 27, 2021 | 53.34 | 53.49 | 52.42 | 52.68 | 66,801 | -2.06(-3.76%) |
Jan 26, 2021 | 55.16 | 55.16 | 54.29 | 54.74 | 12,875 | -0.02(-0.03%) |
Jan 25, 2021 | 55.04 | 55.04 | 53.71 | 54.76 | 23,746 | -0.16(-0.29%) |
Jan 22, 2021 | 54.66 | 54.92 | 54.06 | 54.92 | 18,875 | -0.23(-0.41%) |
Jan 21, 2021 | 55.12 | 55.55 | 54.84 | 55.15 | 179,714 | +0.42(+0.76%) |
Jan 20, 2021 | 54.41 | 54.73 | 53.83 | 54.73 | 11,088 | +1.28(+2.40%) |
Jan 19, 2021 | 53.20 | 53.57 | 53.20 | 53.45 | 25,570 | +1.73(+3.34%) |
Jan 15, 2021 | 52.43 | 52.59 | 51.45 | 51.72 | 19,824 | -1.78(-3.33%) |
Jan 14, 2021 | 53.21 | 53.84 | 53.20 | 53.51 | 19,881 | +0.49(+0.93%) |
Jan 13, 2021 | 53.36 | 53.41 | 52.92 | 53.01 | 14,099 | -0.42(-0.79%) |
Jan 12, 2021 | 52.25 | 53.54 | 52.25 | 53.43 | 31,360 | +0.73(+1.38%) |
Jan 11, 2021 | 52.31 | 52.93 | 52.28 | 52.71 | 13,753 | -0.24(-0.45%) |
Jan 08, 2021 | 53.11 | 53.11 | 52.25 | 52.95 | 74,973 | +1.76(+3.45%) |
Jan 07, 2021 | 50.71 | 51.76 | 50.71 | 51.18 | 29,858 | +0.97(+1.93%) |
Jan 06, 2021 | 49.96 | 50.78 | 49.95 | 50.21 | 25,341 | +0.45(+0.90%) |
Jan 05, 2021 | 49.28 | 49.94 | 49.12 | 49.77 | 10,910 | +0.47(+0.96%) |
Jan 04, 2021 | 49.84 | 50.29 | 48.95 | 49.29 | 19,849 | +0.16(+0.33%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 12,175 | +0.12(+0.24%) | |
Dec 30, 2020 | 49.00 | 49.28 | 48.69 | 49.01 | 12,175 | +0.33(+0.67%) |
Dec 29, 2020 | 48.93 | 48.93 | 48.12 | 48.69 | 228,015 | +0.32(+0.67%) |
Dec 28, 2020 | 48.59 | 49.02 | 48.37 | 48.37 | 12,023 | +0.31(+0.64%) |
Dec 24, 2020 | 48.18 | 48.39 | 47.78 | 48.06 | 5,166 | +0.05(+0.10%) |
Dec 23, 2020 | 47.47 | 48.55 | 47.47 | 48.01 | 13,064 | +0.40(+0.83%) |
Dec 22, 2020 | 47.49 | 47.68 | 47.04 | 47.61 | 9,253 | -0.27(-0.56%) |
Dec 21, 2020 | 47.67 | 48.14 | 47.25 | 47.88 | 14,589 | -0.74(-1.52%) |
Dec 18, 2020 | 49.00 | 49.05 | 48.40 | 48.62 | 11,534 | +0.14(+0.29%) |
Dec 17, 2020 | 48.55 | 48.56 | 48.25 | 48.48 | 12,145 | +0.01(+0.02%) |
Dec 16, 2020 | 48.82 | 48.82 | 48.00 | 48.47 | 16,002 | +0.38(+0.79%) |
Dec 15, 2020 | 48.11 | 48.53 | 47.62 | 48.09 | 42,457 | +0.98(+2.08%) |
Dec 14, 2020 | 47.25 | 47.64 | 47.10 | 47.11 | 8,032 | +0.58(+1.25%) |
Dec 11, 2020 | 46.87 | 46.87 | 46.31 | 46.53 | 19,470 | -0.41(-0.88%) |
Dec 10, 2020 | 46.74 | 47.06 | 46.41 | 46.94 | 14,912 | -0.24(-0.51%) |
Dec 09, 2020 | 47.49 | 47.87 | 46.76 | 47.19 | 8,299 | -0.18(-0.38%) |
Dec 08, 2020 | 46.93 | 47.43 | 46.70 | 47.36 | 7,552 | +0.31(+0.66%) |
Dec 07, 2020 | 47.05 | 47.31 | 46.62 | 47.05 | 191,461 | -0.20(-0.42%) |
Dec 04, 2020 | 46.90 | 47.25 | 46.89 | 47.25 | 5,925 | +0.74(+1.58%) |
Dec 03, 2020 | 46.52 | 46.74 | 46.35 | 46.51 | 26,711 | +0.01(+0.02%) |
Dec 02, 2020 | 46.20 | 46.50 | 45.92 | 46.50 | 10,564 | -0.07(-0.14%) |
Dec 01, 2020 | 46.38 | 46.59 | 46.31 | 46.57 | 7,773 | +1.27(+2.81%) |
Nov 30, 2020 | 46.68 | 46.71 | 45.30 | 45.30 | 22,081 | -1.39(-2.97%) |
Nov 27, 2020 | 46.96 | 47.01 | 46.59 | 46.68 | 12,486 | -0.55(-1.16%) |
Nov 25, 2020 | 47.29 | 47.30 | 46.64 | 47.23 | 28,253 | -0.66(-1.38%) |
Nov 24, 2020 | 47.52 | 47.89 | 47.29 | 47.89 | 22,093 | +1.16(+2.49%) |
Nov 23, 2020 | 46.30 | 46.93 | 46.30 | 46.73 | 22,123 | +0.98(+2.15%) |
Nov 20, 2020 | 45.30 | 45.80 | 45.13 | 45.75 | 8,782 | +0.75(+1.68%) |
Nov 19, 2020 | 45.06 | 45.25 | 44.66 | 44.99 | 20,665 | -0.21(-0.46%) |
Nov 18, 2020 | 45.00 | 45.46 | 44.87 | 45.20 | 24,959 | +0.63(+1.42%) |
Nov 17, 2020 | 44.16 | 44.81 | 44.16 | 44.57 | 15,700 | +0.25(+0.56%) |
Nov 16, 2020 | 44.01 | 44.54 | 44.01 | 44.32 | 18,258 | +0.91(+2.11%) |
Nov 13, 2020 | 43.13 | 43.65 | 43.13 | 43.40 | 13,438 | +0.95(+2.25%) |
Nov 12, 2020 | 42.70 | 42.95 | 42.33 | 42.45 | 17,450 | -0.52(-1.20%) |
Nov 11, 2020 | 43.21 | 43.21 | 42.70 | 42.97 | 6,384 | -0.38(-0.87%) |
Nov 10, 2020 | 42.87 | 43.55 | 42.81 | 43.34 | 8,277 | +0.64(+1.50%) |
Nov 09, 2020 | 43.34 | 44.35 | 42.12 | 42.70 | 41,895 | +1.44(+3.50%) |
Nov 06, 2020 | 41.46 | 41.58 | 41.05 | 41.26 | 8,782 | -0.04(-0.09%) |
Nov 05, 2020 | 41.24 | 41.37 | 40.87 | 41.30 | 8,029 | +1.61(+4.05%) |
Nov 04, 2020 | 39.37 | 40.12 | 39.36 | 39.69 | 33,967 | -0.04(-0.10%) |
Nov 03, 2020 | 39.04 | 39.77 | 39.04 | 39.73 | 10,097 | +1.38(+3.61%) |
Nov 02, 2020 | 38.28 | 38.51 | 38.28 | 38.34 | 8,861 | +1.16(+3.11%) |
Oct 30, 2020 | 37.78 | 37.78 | 36.87 | 37.19 | 34,179 | -0.64(-1.70%) |
Oct 29, 2020 | 37.48 | 37.96 | 37.43 | 37.83 | 11,612 | +0.80(+2.17%) |
Oct 28, 2020 | 37.78 | 37.78 | 37.03 | 37.03 | 7,054 | -1.61(-4.16%) |
Oct 27, 2020 | 38.82 | 38.89 | 38.35 | 38.63 | 5,857 | +0.01(+0.03%) |
Oct 26, 2020 | 38.62 | 38.94 | 38.47 | 38.62 | 34,380 | -0.56(-1.42%) |
Oct 23, 2020 | 39.45 | 39.45 | 38.91 | 39.18 | 7,301 | +0.06(+0.14%) |
Oct 22, 2020 | 39.00 | 39.28 | 38.92 | 39.12 | 2,557 | +0.21(+0.53%) |
Oct 21, 2020 | 39.04 | 39.15 | 38.89 | 38.92 | 38,869 | +0.02(+0.05%) |
Oct 20, 2020 | 38.72 | 38.90 | 38.63 | 38.90 | 4,285 | +0.79(+2.07%) |
Oct 19, 2020 | 38.17 | 38.44 | 38.11 | 38.11 | 4,253 | -0.26(-0.67%) |
Oct 16, 2020 | 38.44 | 38.46 | 38.37 | 38.37 | 952 | +0.10(+0.26%) |
Oct 15, 2020 | 38.19 | 38.32 | 37.55 | 38.26 | 7,833 | -0.53(-1.37%) |
Oct 14, 2020 | 38.66 | 38.92 | 38.59 | 38.79 | 4,438 | +0.17(+0.43%) |
Oct 13, 2020 | 38.76 | 38.76 | 38.36 | 38.63 | 9,364 | -0.27(-0.70%) |
Oct 12, 2020 | 38.52 | 38.94 | 38.42 | 38.90 | 8,508 | +0.38(+1.00%) |
Oct 09, 2020 | 38.38 | 38.51 | 38.38 | 38.51 | 5,819 | -0.06(-0.16%) |
Oct 08, 2020 | 38.58 | 38.58 | 38.42 | 38.58 | 3,223 | +0.11(+0.29%) |
Oct 07, 2020 | 37.73 | 38.47 | 37.73 | 38.47 | 3,565 | +0.79(+2.09%) |
Oct 06, 2020 | 38.04 | 38.27 | 37.68 | 37.68 | 4,173 | -0.07(-0.20%) |
Oct 05, 2020 | 37.67 | 37.90 | 37.51 | 37.75 | 27,324 | +0.62(+1.68%) |
Oct 02, 2020 | 36.43 | 37.20 | 36.43 | 37.13 | 1,798 | -0.09(-0.24%) |
Oct 01, 2020 | 37.17 | 37.32 | 36.98 | 37.22 | 7,023 | +0.05(+0.14%) |
Sep 30, 2020 | 36.55 | 37.27 | 36.55 | 37.17 | 3,594 | +0.65(+1.78%) |
Sep 29, 2020 | 36.70 | 36.74 | 36.44 | 36.52 | 4,519 | +0.18(+0.51%) |
Sep 28, 2020 | 36.23 | 36.33 | 36.13 | 36.33 | 1,204 | +1.00(+2.83%) |
Sep 25, 2020 | 34.95 | 35.37 | 34.93 | 35.33 | 2,962 | -0.18(-0.52%) |
Sep 24, 2020 | 35.34 | 35.85 | 34.83 | 35.52 | 10,710 | -0.14(-0.39%) |
Sep 23, 2020 | 36.22 | 36.22 | 35.63 | 35.65 | 12,836 | -0.75(-2.05%) |
Sep 22, 2020 | 36.73 | 36.73 | 36.12 | 36.40 | 4,398 | -0.42(-1.15%) |
Sep 21, 2020 | 36.76 | 36.82 | 35.78 | 36.82 | 7,442 | -0.92(-2.45%) |
Sep 18, 2020 | 38.18 | 38.18 | 37.62 | 37.75 | 10,064 | -0.18(-0.47%) |
Sep 17, 2020 | 37.37 | 37.97 | 37.36 | 37.93 | 4,416 | -0.02(-0.05%) |
Sep 16, 2020 | 38.00 | 38.24 | 37.95 | 37.95 | 9,769 | -0.01(-0.02%) |
Sep 15, 2020 | 37.95 | 38.13 | 37.93 | 37.96 | 4,341 | +0.74(+1.98%) |
Sep 14, 2020 | 37.00 | 37.25 | 36.74 | 37.22 | 21,421 | +0.82(+2.26%) |
Sep 11, 2020 | 36.29 | 36.66 | 36.27 | 36.40 | 7,839 | +0.18(+0.50%) |
Sep 10, 2020 | 36.79 | 36.98 | 35.87 | 36.22 | 10,088 | -0.11(-0.30%) |
Sep 09, 2020 | 36.24 | 36.44 | 35.98 | 36.33 | 6,918 | +0.51(+1.41%) |
Sep 08, 2020 | 35.96 | 36.44 | 35.66 | 35.82 | 11,072 | -1.10(-2.99%) |
Sep 04, 2020 | 36.71 | 36.93 | 35.70 | 36.93 | 30,404 | +1.01(+2.81%) |
Sep 03, 2020 | 36.82 | 36.87 | 35.87 | 35.92 | 7,419 | -1.11(-3.01%) |
Sep 02, 2020 | 37.29 | 37.29 | 36.63 | 37.03 | 14,249 | -0.65(-1.73%) |
Sep 01, 2020 | 37.68 | 37.80 | 37.30 | 37.68 | 11,561 | +0.17(+0.47%) |
Aug 31, 2020 | 36.85 | 37.69 | 36.81 | 37.51 | 22,145 | +0.69(+1.88%) |
Aug 28, 2020 | 36.96 | 37.02 | 36.66 | 36.81 | 8,157 | +0.36(+0.99%) |
Aug 27, 2020 | 36.57 | 36.61 | 36.34 | 36.45 | 6,982 | -0.12(-0.34%) |
Aug 26, 2020 | 36.13 | 36.58 | 35.94 | 36.58 | 10,832 | +0.74(+2.05%) |
Aug 25, 2020 | 35.81 | 35.84 | 35.72 | 35.84 | 24,761 | +0.20(+0.56%) |
Aug 24, 2020 | 35.62 | 35.78 | 35.29 | 35.64 | 5,078 | +0.42(+1.18%) |
Aug 21, 2020 | 34.94 | 35.23 | 34.94 | 35.23 | 8,369 | +0.05(+0.15%) |
Aug 20, 2020 | 34.78 | 35.24 | 34.61 | 35.18 | 6,852 | -0.43(-1.22%) |
Aug 19, 2020 | 35.68 | 35.87 | 35.55 | 35.61 | 19,988 | +0.00(+0.00%) |
Aug 18, 2020 | 35.72 | 35.73 | 35.46 | 35.61 | 4,882 | +0.03(+0.09%) |
Aug 17, 2020 | 35.28 | 35.71 | 35.23 | 35.58 | 5,826 | +0.63(+1.79%) |
Aug 14, 2020 | 34.88 | 35.02 | 34.86 | 34.95 | 176,916 | -0.02(-0.06%) |
Aug 13, 2020 | 35.26 | 35.26 | 34.92 | 34.97 | 7,715 | -0.18(-0.51%) |
Aug 12, 2020 | 35.11 | 35.27 | 35.08 | 35.15 | 6,628 | +0.62(+1.79%) |
Aug 11, 2020 | 35.00 | 35.01 | 34.53 | 34.53 | 10,610 | +0.63(+1.87%) |
Aug 10, 2020 | 33.67 | 33.96 | 33.67 | 33.90 | 4,499 | +0.61(+1.83%) |
Aug 07, 2020 | 33.20 | 33.29 | 33.04 | 33.29 | 1,589 | -0.36(-1.06%) |
Aug 06, 2020 | 33.25 | 33.65 | 33.25 | 33.65 | 2,779 | +0.40(+1.20%) |
Aug 05, 2020 | 33.34 | 33.46 | 33.23 | 33.25 | 3,071 | +0.12(+0.37%) |
Aug 04, 2020 | 32.94 | 33.13 | 32.90 | 33.13 | 2,211 | +0.87(+2.71%) |
Aug 03, 2020 | 31.87 | 32.25 | 31.87 | 32.25 | 1,818 | +0.94(+3.01%) |
Jul 31, 2020 | 32.12 | 32.12 | 31.23 | 31.31 | 3,178 | -1.15(-3.55%) |
Jul 30, 2020 | 32.19 | 32.46 | 32.07 | 32.46 | 3,767 | -0.48(-1.46%) |
Jul 29, 2020 | 32.80 | 32.98 | 32.74 | 32.94 | 1,921 | -0.04(-0.11%) |
Jul 28, 2020 | 32.77 | 33.08 | 32.77 | 32.98 | 1,379 | -0.40(-1.19%) |
Jul 27, 2020 | 32.98 | 33.38 | 32.98 | 33.38 | 3,627 | +0.58(+1.76%) |
Jul 24, 2020 | 32.68 | 32.85 | 32.68 | 32.80 | 3,813 | -0.36(-1.08%) |
Jul 23, 2020 | 33.56 | 33.67 | 33.09 | 33.16 | 7,840 | +0.00(+0.00%) |
Jul 22, 2020 | 33.14 | 33.16 | 33.00 | 33.16 | 4,129 | -0.03(-0.09%) |
Jul 21, 2020 | 33.46 | 33.56 | 33.19 | 33.19 | 6,970 | -0.21(-0.62%) |
Jul 20, 2020 | 32.88 | 33.40 | 32.82 | 33.40 | 4,140 | +0.46(+1.40%) |
Jul 17, 2020 | 33.10 | 33.10 | 32.71 | 32.93 | 2,754 | +0.36(+1.12%) |
Jul 16, 2020 | 32.57 | 32.64 | 32.20 | 32.57 | 5,419 | -0.31(-0.93%) |
Jul 15, 2020 | 33.11 | 33.11 | 32.68 | 32.88 | 5,462 | +0.65(+2.01%) |
Jul 14, 2020 | 32.25 | 32.25 | 31.91 | 32.23 | 6,109 | +0.29(+0.90%) |
Jul 13, 2020 | 32.59 | 33.17 | 31.92 | 31.94 | 11,950 | +0.28(+0.88%) |
Jul 10, 2020 | 30.80 | 31.66 | 30.80 | 31.66 | 19,068 | +0.74(+2.41%) |
Jul 09, 2020 | 31.08 | 31.08 | 30.57 | 30.92 | 6,229 | -0.09(-0.29%) |
Jul 08, 2020 | 31.10 | 31.27 | 30.96 | 31.01 | 13,679 | -0.38(-1.20%) |
Jul 07, 2020 | 31.62 | 31.62 | 31.23 | 31.39 | 5,292 | -0.17(-0.55%) |
Jul 06, 2020 | 31.22 | 31.56 | 31.22 | 31.56 | 7,019 | +1.71(+5.74%) |
Jul 02, 2020 | 29.89 | 30.11 | 29.76 | 29.85 | 5,614 | +0.75(+2.58%) |
Jul 01, 2020 | 29.25 | 29.25 | 29.07 | 29.10 | 2,424 | -0.10(-0.35%) |
Jun 30, 2020 | 28.96 | 29.23 | 28.96 | 29.20 | 1,727 | +0.17(+0.59%) |
Jun 29, 2020 | 28.78 | 29.03 | 28.69 | 29.03 | 3,242 | +0.33(+1.17%) |
Jun 26, 2020 | 29.38 | 29.38 | 28.69 | 28.69 | 4,025 | -0.76(-2.57%) |
Jun 25, 2020 | 29.04 | 29.45 | 28.71 | 29.45 | 1,979 | +0.29(+0.99%) |
Jun 24, 2020 | 29.67 | 29.67 | 29.03 | 29.16 | 3,386 | -0.72(-2.42%) |
Jun 23, 2020 | 30.15 | 30.15 | 29.89 | 29.89 | 2,771 | +0.24(+0.79%) |
Jun 22, 2020 | 29.57 | 29.69 | 29.41 | 29.65 | 2,556 | +0.14(+0.48%) |
Jun 19, 2020 | 29.82 | 29.82 | 29.42 | 29.51 | 2,657 | -0.42(-1.40%) |
Jun 18, 2020 | 29.70 | 30.01 | 29.70 | 29.93 | 5,394 | +0.08(+0.28%) |
Jun 17, 2020 | 30.16 | 30.17 | 29.83 | 29.84 | 5,451 | -0.32(-1.05%) |
Jun 16, 2020 | 30.58 | 30.69 | 30.10 | 30.16 | 4,216 | +0.25(+0.85%) |
Jun 15, 2020 | 28.87 | 29.94 | 28.83 | 29.91 | 8,482 | +0.18(+0.60%) |
Jun 12, 2020 | 30.15 | 30.29 | 29.36 | 29.73 | 14,988 | +0.58(+1.97%) |
Jun 11, 2020 | 29.52 | 30.24 | 28.91 | 29.15 | 27,416 | -2.11(-6.75%) |
Jun 10, 2020 | 31.58 | 31.80 | 31.19 | 31.26 | 9,704 | -0.32(-1.00%) |
Jun 09, 2020 | 31.35 | 31.58 | 31.16 | 31.58 | 8,941 | -0.59(-1.84%) |
Jun 08, 2020 | 32.11 | 32.31 | 31.69 | 32.17 | 20,900 | +0.84(+2.68%) |
Jun 05, 2020 | 31.10 | 31.52 | 31.10 | 31.33 | 35,185 | +1.44(+4.82%) |
Jun 04, 2020 | 29.91 | 30.15 | 29.67 | 29.89 | 8,700 | -0.34(-1.12%) |
Jun 03, 2020 | 29.67 | 30.27 | 29.67 | 30.23 | 13,198 | +1.22(+4.20%) |
Jun 02, 2020 | 29.10 | 29.26 | 28.90 | 29.01 | 30,315 | +0.30(+1.03%) |
Jun 01, 2020 | 28.13 | 28.72 | 28.06 | 28.72 | 6,910 | +0.87(+3.13%) |
May 29, 2020 | 27.84 | 27.85 | 27.55 | 27.85 | 4,570 | -0.51(-1.80%) |
May 28, 2020 | 28.57 | 28.73 | 28.36 | 28.36 | 6,987 | -0.08(-0.27%) |
May 27, 2020 | 28.40 | 28.74 | 27.88 | 28.43 | 11,662 | +0.59(+2.11%) |
May 26, 2020 | 27.83 | 27.92 | 27.76 | 27.85 | 15,239 | +1.35(+5.10%) |
May 22, 2020 | 26.34 | 26.49 | 26.34 | 26.49 | 2,657 | -0.13(-0.48%) |
May 21, 2020 | 26.72 | 26.72 | 26.42 | 26.62 | 7,984 | -0.18(-0.68%) |
May 20, 2020 | 26.82 | 26.99 | 26.72 | 26.81 | 8,558 | +0.28(+1.05%) |
May 19, 2020 | 26.68 | 26.84 | 26.37 | 26.53 | 11,421 | -0.26(-0.98%) |
May 18, 2020 | 26.32 | 26.92 | 26.24 | 26.79 | 20,168 | +1.54(+6.09%) |
May 15, 2020 | 25.18 | 25.25 | 25.12 | 25.25 | 4,677 | +0.20(+0.81%) |
May 14, 2020 | 24.57 | 25.05 | 24.21 | 25.05 | 7,829 | -0.06(-0.22%) |
May 13, 2020 | 25.87 | 25.87 | 25.02 | 25.11 | 8,004 | -0.87(-3.36%) |
May 12, 2020 | 26.39 | 26.39 | 25.98 | 25.98 | 2,723 | -0.58(-2.17%) |
May 11, 2020 | 26.59 | 26.59 | 26.38 | 26.56 | 5,636 | +0.07(+0.28%) |
May 08, 2020 | 25.97 | 26.48 | 25.97 | 26.48 | 6,165 | +0.99(+3.88%) |
May 07, 2020 | 25.72 | 25.77 | 25.49 | 25.49 | 6,499 | +0.08(+0.31%) |
May 06, 2020 | 25.68 | 25.68 | 25.41 | 25.41 | 5,167 | -0.05(-0.19%) |
May 05, 2020 | 25.64 | 25.76 | 25.46 | 25.46 | 6,045 | +0.19(+0.76%) |
May 04, 2020 | 24.90 | 25.27 | 24.57 | 25.27 | 7,290 | +0.31(+1.22%) |