Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 69.12 | 70.29 | 67.59 | 69.72 | 452,400 | +0.01(+0.01%) |
Apr 29, 2021 | 68.62 | 70.78 | 67.85 | 69.71 | 426,570 | +3.01(+4.51%) |
Apr 28, 2021 | 67.25 | 67.75 | 64.05 | 66.70 | 557,185 | +5.00(+8.10%) |
Apr 27, 2021 | 61.38 | 63.15 | 61.25 | 61.70 | 276,936 | +0.96(+1.58%) |
Apr 26, 2021 | 60.00 | 60.95 | 59.88 | 60.74 | 139,600 | +1.13(+1.90%) |
Apr 23, 2021 | 58.90 | 60.23 | 58.71 | 59.61 | 182,800 | +0.93(+1.58%) |
Apr 22, 2021 | 58.56 | 58.89 | 57.60 | 58.68 | 261,034 | +0.14(+0.24%) |
Apr 21, 2021 | 57.91 | 59.01 | 57.69 | 58.54 | 143,110 | +0.66(+1.14%) |
Apr 20, 2021 | 61.31 | 61.33 | 56.93 | 57.88 | 272,187 | -3.38(-5.52%) |
Apr 19, 2021 | 62.19 | 62.23 | 60.80 | 61.26 | 201,579 | -0.87(-1.40%) |
Apr 16, 2021 | 61.39 | 62.43 | 60.91 | 62.13 | 356,100 | +1.29(+2.12%) |
Apr 15, 2021 | 61.05 | 61.12 | 60.21 | 60.84 | 171,418 | +0.44(+0.73%) |
Apr 14, 2021 | 59.09 | 61.46 | 59.09 | 60.40 | 180,442 | +1.01(+1.70%) |
Apr 13, 2021 | 60.41 | 60.67 | 58.27 | 59.39 | 227,016 | -1.16(-1.92%) |
Apr 12, 2021 | 61.09 | 61.44 | 59.84 | 60.55 | 163,314 | -0.47(-0.77%) |
Apr 09, 2021 | 58.57 | 61.24 | 58.57 | 61.02 | 189,600 | +1.93(+3.27%) |
Apr 08, 2021 | 60.74 | 60.74 | 58.82 | 59.09 | 205,321 | -1.48(-2.44%) |
Apr 07, 2021 | 62.82 | 62.85 | 60.26 | 60.57 | 220,391 | -1.99(-3.18%) |
Apr 06, 2021 | 62.30 | 63.45 | 61.87 | 62.56 | 217,883 | +0.38(+0.61%) |
Apr 05, 2021 | 62.20 | 62.40 | 60.80 | 62.18 | 231,419 | +1.04(+1.70%) |
Apr 01, 2021 | 59.97 | 61.71 | 59.10 | 61.14 | 268,000 | +2.07(+3.50%) |
Mar 31, 2021 | 59.22 | 60.05 | 58.41 | 59.07 | 296,852 | +0.37(+0.63%) |
Mar 30, 2021 | 57.08 | 58.92 | 56.11 | 58.70 | 160,512 | +1.59(+2.78%) |
Mar 29, 2021 | 59.46 | 60.70 | 57.10 | 57.11 | 325,906 | -2.07(-3.50%) |
Mar 26, 2021 | 55.92 | 59.33 | 55.11 | 59.18 | 249,800 | +3.64(+6.55%) |
Mar 25, 2021 | 51.62 | 55.79 | 51.60 | 55.54 | 289,719 | +2.50(+4.71%) |
Mar 24, 2021 | 54.17 | 55.52 | 53.01 | 53.04 | 200,503 | -0.62(-1.16%) |
Mar 23, 2021 | 55.66 | 56.43 | 53.33 | 53.66 | 260,194 | -2.39(-4.26%) |
Mar 22, 2021 | 56.19 | 57.51 | 54.86 | 56.05 | 245,859 | +0.62(+1.12%) |
Mar 19, 2021 | 54.84 | 56.63 | 53.83 | 55.43 | 451,600 | +0.78(+1.43%) |
Mar 18, 2021 | 58.00 | 58.49 | 54.27 | 54.65 | 237,845 | -4.31(-7.31%) |
Mar 17, 2021 | 55.76 | 59.00 | 55.05 | 58.96 | 188,612 | +2.75(+4.89%) |
Mar 16, 2021 | 57.27 | 58.45 | 56.01 | 56.21 | 199,411 | -1.12(-1.95%) |
Mar 15, 2021 | 55.77 | 57.39 | 54.93 | 57.33 | 209,775 | +1.40(+2.50%) |
Mar 12, 2021 | 56.04 | 57.02 | 54.52 | 55.93 | 287,100 | -1.10(-1.93%) |
Mar 11, 2021 | 56.80 | 57.27 | 55.73 | 57.03 | 195,686 | +0.59(+1.05%) |
Mar 10, 2021 | 55.20 | 57.36 | 53.82 | 56.44 | 303,447 | +2.10(+3.86%) |
Mar 09, 2021 | 54.97 | 55.81 | 53.70 | 54.34 | 338,717 | +0.28(+0.52%) |
Mar 08, 2021 | 52.58 | 55.02 | 52.58 | 54.06 | 218,332 | +1.85(+3.54%) |
Mar 05, 2021 | 50.29 | 52.43 | 47.85 | 52.21 | 304,900 | +2.88(+5.84%) |
Mar 04, 2021 | 49.86 | 51.95 | 47.36 | 49.33 | 379,468 | -0.69(-1.38%) |
Mar 03, 2021 | 51.04 | 51.64 | 49.38 | 50.02 | 189,732 | -1.14(-2.23%) |
Mar 02, 2021 | 51.28 | 51.82 | 50.14 | 51.16 | 351,990 | +0.05(+0.10%) |
Mar 01, 2021 | 51.10 | 52.14 | 50.03 | 51.11 | 261,998 | +1.21(+2.42%) |
Feb 26, 2021 | 48.62 | 50.83 | 48.29 | 49.90 | 305,200 | +1.24(+2.55%) |
Feb 25, 2021 | 52.32 | 52.32 | 48.44 | 48.66 | 427,241 | -3.96(-7.53%) |
Feb 24, 2021 | 51.75 | 52.84 | 50.50 | 52.62 | 194,736 | +0.64(+1.23%) |
Feb 23, 2021 | 51.16 | 52.81 | 49.60 | 51.98 | 256,945 | +0.12(+0.23%) |
Feb 22, 2021 | 52.94 | 53.19 | 51.71 | 51.86 | 235,714 | -1.47(-2.76%) |
Feb 19, 2021 | 51.72 | 53.56 | 51.40 | 53.33 | 274,500 | +1.93(+3.75%) |
Feb 18, 2021 | 51.03 | 52.00 | 50.66 | 51.40 | 225,689 | +0.15(+0.29%) |
Feb 17, 2021 | 51.12 | 51.63 | 50.23 | 51.25 | 206,114 | -0.57(-1.10%) |
Feb 16, 2021 | 55.89 | 55.89 | 51.74 | 51.82 | 327,693 | -4.10(-7.33%) |
Feb 12, 2021 | 56.18 | 57.66 | 55.70 | 55.92 | 341,400 | -0.71(-1.25%) |
Feb 11, 2021 | 55.69 | 57.56 | 54.90 | 56.63 | 292,546 | +1.49(+2.70%) |
Feb 10, 2021 | 56.12 | 56.31 | 54.32 | 55.14 | 264,906 | -0.84(-1.50%) |
Feb 09, 2021 | 55.50 | 56.45 | 54.86 | 55.98 | 446,529 | -0.08(-0.14%) |
Feb 08, 2021 | 52.58 | 56.34 | 52.51 | 56.06 | 397,491 | +3.59(+6.84%) |
Feb 05, 2021 | 51.00 | 52.59 | 50.60 | 52.47 | 279,400 | +2.06(+4.09%) |
Feb 04, 2021 | 49.90 | 50.86 | 49.13 | 50.41 | 357,665 | +0.53(+1.06%) |
Feb 03, 2021 | 50.90 | 51.82 | 48.85 | 49.88 | 354,524 | -0.37(-0.74%) |
Feb 02, 2021 | 50.28 | 51.25 | 46.23 | 50.25 | 605,689 | +0.66(+1.33%) |
Feb 01, 2021 | 50.09 | 50.36 | 49.01 | 49.59 | 442,702 | +0.22(+0.45%) |
Jan 29, 2021 | 50.01 | 50.02 | 48.55 | 49.37 | 340,700 | -1.04(-2.06%) |
Jan 28, 2021 | 49.81 | 50.86 | 48.93 | 50.41 | 392,590 | +0.36(+0.72%) |
Jan 27, 2021 | 50.50 | 52.30 | 49.49 | 50.05 | 256,400 | -2.17(-4.16%) |
Jan 26, 2021 | 54.70 | 55.50 | 51.64 | 52.22 | 136,155 | -2.14(-3.94%) |
Jan 25, 2021 | 54.29 | 55.18 | 52.76 | 54.36 | 271,326 | +0.95(+1.78%) |
Jan 22, 2021 | 52.48 | 53.63 | 51.56 | 53.41 | 279,100 | +0.49(+0.93%) |
Jan 21, 2021 | 52.21 | 53.51 | 51.77 | 52.92 | 409,317 | +0.71(+1.36%) |
Jan 20, 2021 | 46.29 | 52.51 | 46.29 | 52.21 | 845,625 | +6.01(+13.01%) |
Jan 19, 2021 | 45.46 | 46.51 | 45.07 | 46.20 | 167,813 | +1.34(+2.99%) |
Jan 15, 2021 | 44.20 | 45.69 | 44.01 | 44.86 | 208,000 | +0.13(+0.29%) |
Jan 14, 2021 | 44.38 | 45.17 | 43.95 | 44.73 | 168,259 | +0.62(+1.41%) |
Jan 13, 2021 | 44.32 | 46.12 | 43.86 | 44.11 | 246,248 | +0.10(+0.23%) |
Jan 12, 2021 | 44.98 | 45.20 | 43.26 | 44.01 | 417,724 | -0.60(-1.34%) |
Jan 11, 2021 | 43.73 | 45.65 | 42.90 | 44.61 | 347,490 | +0.27(+0.61%) |
Jan 08, 2021 | 47.02 | 47.02 | 43.74 | 44.34 | 381,100 | -2.31(-4.95%) |
Jan 07, 2021 | 44.61 | 46.83 | 44.54 | 46.65 | 349,754 | +2.15(+4.83%) |
Jan 06, 2021 | 43.70 | 44.59 | 42.22 | 44.50 | 335,017 | +1.11(+2.56%) |
Jan 05, 2021 | 43.40 | 44.65 | 43.01 | 43.39 | 317,224 | -0.11(-0.25%) |
Jan 04, 2021 | 44.66 | 44.66 | 42.51 | 43.50 | 328,658 | -0.79(-1.78%) |
Dec 31, 2020 | 44.29 | 44.29 | 44.29 | 114,913 | -1.12(-2.47%) | |
Dec 30, 2020 | 45.55 | 46.47 | 45.32 | 45.41 | 114,913 | -0.25(-0.55%) |
Dec 29, 2020 | 46.71 | 46.71 | 45.09 | 45.66 | 164,503 | -0.71(-1.53%) |
Dec 28, 2020 | 48.12 | 48.12 | 45.99 | 46.37 | 183,611 | -1.41(-2.95%) |
Dec 24, 2020 | 45.99 | 47.79 | 45.40 | 47.78 | 109,600 | +1.68(+3.64%) |
Dec 23, 2020 | 47.48 | 47.69 | 45.95 | 46.10 | 185,992 | -1.39(-2.93%) |
Dec 22, 2020 | 47.24 | 47.70 | 46.62 | 47.49 | 154,585 | +0.16(+0.34%) |
Dec 21, 2020 | 47.44 | 48.04 | 46.40 | 47.33 | 234,872 | -1.12(-2.31%) |
Dec 18, 2020 | 48.68 | 49.93 | 48.27 | 48.45 | 984,600 | +0.09(+0.19%) |
Dec 17, 2020 | 46.26 | 49.15 | 45.97 | 48.36 | 391,627 | +2.63(+5.75%) |
Dec 16, 2020 | 45.55 | 45.92 | 44.73 | 45.73 | 221,730 | +0.56(+1.24%) |
Dec 15, 2020 | 44.36 | 45.26 | 43.99 | 45.17 | 258,243 | +1.36(+3.10%) |
Dec 14, 2020 | 44.09 | 45.45 | 43.76 | 43.81 | 358,953 | +0.23(+0.53%) |
Dec 11, 2020 | 43.86 | 44.51 | 43.34 | 43.58 | 145,600 | -0.67(-1.51%) |
Dec 10, 2020 | 43.64 | 44.81 | 43.04 | 44.25 | 174,867 | +0.19(+0.43%) |
Dec 09, 2020 | 44.39 | 45.16 | 43.67 | 44.06 | 188,105 | +0.01(+0.02%) |
Dec 08, 2020 | 44.27 | 44.72 | 43.57 | 44.05 | 250,284 | -0.98(-2.18%) |
Dec 07, 2020 | 44.08 | 45.35 | 43.34 | 45.03 | 267,808 | +0.87(+1.97%) |
Dec 04, 2020 | 44.47 | 44.74 | 43.00 | 44.16 | 200,900 | -0.26(-0.59%) |
Dec 03, 2020 | 43.02 | 44.55 | 43.02 | 44.42 | 342,099 | +1.58(+3.69%) |
Dec 02, 2020 | 43.66 | 43.76 | 42.55 | 42.84 | 432,510 | -1.23(-2.79%) |
Dec 01, 2020 | 46.15 | 46.29 | 43.51 | 44.07 | 564,415 | -1.38(-3.04%) |
Nov 30, 2020 | 46.23 | 46.52 | 44.40 | 45.45 | 230,986 | -0.79(-1.71%) |
Nov 27, 2020 | 45.98 | 46.71 | 45.56 | 46.24 | 93,600 | +0.14(+0.30%) |
Nov 25, 2020 | 44.98 | 46.29 | 44.48 | 46.10 | 243,800 | +1.38(+3.09%) |
Nov 24, 2020 | 46.27 | 46.27 | 44.23 | 44.72 | 256,356 | -0.95(-2.08%) |
Nov 23, 2020 | 43.00 | 45.73 | 43.00 | 45.67 | 306,002 | +2.68(+6.23%) |
Nov 20, 2020 | 43.77 | 44.69 | 42.91 | 42.99 | 380,800 | -0.79(-1.80%) |
Nov 19, 2020 | 44.14 | 44.14 | 43.00 | 43.78 | 278,289 | -0.09(-0.21%) |
Nov 18, 2020 | 44.22 | 45.41 | 43.67 | 43.87 | 310,121 | -0.49(-1.10%) |
Nov 17, 2020 | 44.07 | 45.34 | 43.60 | 44.36 | 212,640 | -0.18(-0.40%) |
Nov 16, 2020 | 44.59 | 44.90 | 43.41 | 44.54 | 256,920 | +0.52(+1.18%) |
Nov 13, 2020 | 43.51 | 44.76 | 43.10 | 44.02 | 171,200 | +1.09(+2.54%) |
Nov 12, 2020 | 44.09 | 44.77 | 42.10 | 42.93 | 267,547 | -1.45(-3.27%) |
Nov 11, 2020 | 44.25 | 45.18 | 42.33 | 44.38 | 262,130 | +0.44(+1.00%) |
Nov 10, 2020 | 42.16 | 44.28 | 40.92 | 43.94 | 349,925 | +2.58(+6.24%) |
Nov 09, 2020 | 46.99 | 46.99 | 41.28 | 41.36 | 499,077 | -3.45(-7.70%) |
Nov 06, 2020 | 47.33 | 47.36 | 44.29 | 44.81 | 225,800 | -2.83(-5.94%) |
Nov 05, 2020 | 47.33 | 49.11 | 47.20 | 47.64 | 265,506 | +0.31(+0.65%) |
Nov 04, 2020 | 44.29 | 47.80 | 44.03 | 47.33 | 294,493 | +3.04(+6.86%) |
Nov 03, 2020 | 44.64 | 45.11 | 43.13 | 44.29 | 243,024 | +0.86(+1.98%) |
Nov 02, 2020 | 41.88 | 43.86 | 41.38 | 43.43 | 332,345 | +2.51(+6.13%) |
Oct 30, 2020 | 42.89 | 43.62 | 40.24 | 40.92 | 319,200 | -2.05(-4.77%) |
Oct 29, 2020 | 44.19 | 45.04 | 42.59 | 42.97 | 257,419 | -1.13(-2.56%) |
Oct 28, 2020 | 42.43 | 45.70 | 41.51 | 44.10 | 518,603 | +1.65(+3.89%) |
Oct 27, 2020 | 42.49 | 43.20 | 41.51 | 42.45 | 894,356 | -0.36(-0.84%) |
Oct 26, 2020 | 43.16 | 43.75 | 41.73 | 42.81 | 961,408 | -1.16(-2.64%) |
Oct 23, 2020 | 42.24 | 44.09 | 41.04 | 43.97 | 307,200 | +2.18(+5.22%) |
Oct 22, 2020 | 44.11 | 44.11 | 41.15 | 41.79 | 318,916 | -2.44(-5.52%) |
Oct 21, 2020 | 46.41 | 46.62 | 43.82 | 44.23 | 210,080 | -2.26(-4.86%) |
Oct 20, 2020 | 46.84 | 47.32 | 46.30 | 46.49 | 104,578 | +0.09(+0.19%) |
Oct 19, 2020 | 48.10 | 48.65 | 46.08 | 46.40 | 147,491 | -1.21(-2.54%) |
Oct 16, 2020 | 48.88 | 49.44 | 47.47 | 47.61 | 186,500 | -1.36(-2.78%) |
Oct 15, 2020 | 46.94 | 49.25 | 46.32 | 48.97 | 135,949 | +1.19(+2.49%) |
Oct 14, 2020 | 47.38 | 48.18 | 46.70 | 47.78 | 119,430 | +0.54(+1.14%) |
Oct 13, 2020 | 47.81 | 47.81 | 45.30 | 47.24 | 225,034 | -1.14(-2.36%) |
Oct 12, 2020 | 47.98 | 48.83 | 47.25 | 48.38 | 218,272 | +0.87(+1.83%) |
Oct 09, 2020 | 47.19 | 47.87 | 46.50 | 47.51 | 197,400 | +0.76(+1.63%) |
Oct 08, 2020 | 45.39 | 46.90 | 45.13 | 46.75 | 198,257 | +2.26(+5.08%) |
Oct 07, 2020 | 44.63 | 45.10 | 43.11 | 44.49 | 311,811 | +0.61(+1.39%) |
Oct 06, 2020 | 45.75 | 45.99 | 43.61 | 43.88 | 235,239 | -1.42(-3.13%) |
Oct 05, 2020 | 47.39 | 48.10 | 44.79 | 45.30 | 305,692 | -1.48(-3.16%) |
Oct 02, 2020 | 44.68 | 47.33 | 44.68 | 46.78 | 152,200 | +0.70(+1.52%) |
Oct 01, 2020 | 46.35 | 46.74 | 44.36 | 46.08 | 258,529 | +0.03(+0.07%) |
Sep 30, 2020 | 44.36 | 46.81 | 44.34 | 46.05 | 384,526 | +1.88(+4.26%) |
Sep 29, 2020 | 45.42 | 45.42 | 43.73 | 44.17 | 324,268 | -1.17(-2.58%) |
Sep 28, 2020 | 43.60 | 45.62 | 43.58 | 45.34 | 213,981 | +2.76(+6.48%) |
Sep 25, 2020 | 43.06 | 43.36 | 42.29 | 42.58 | 177,200 | -1.04(-2.38%) |
Sep 24, 2020 | 42.26 | 44.06 | 41.62 | 43.62 | 182,264 | +1.25(+2.95%) |
Sep 23, 2020 | 45.22 | 45.99 | 42.34 | 42.37 | 299,388 | -2.91(-6.43%) |
Sep 22, 2020 | 42.62 | 45.36 | 42.29 | 45.28 | 207,599 | +2.57(+6.02%) |
Sep 21, 2020 | 42.75 | 42.86 | 41.22 | 42.71 | 266,114 | -1.21(-2.76%) |
Sep 18, 2020 | 44.96 | 45.16 | 42.94 | 43.92 | 468,200 | -0.67(-1.50%) |
Sep 17, 2020 | 45.07 | 45.43 | 44.13 | 44.59 | 169,851 | -1.36(-2.96%) |
Sep 16, 2020 | 45.25 | 46.71 | 44.84 | 45.95 | 223,173 | +1.30(+2.91%) |
Sep 15, 2020 | 46.41 | 47.04 | 44.50 | 44.65 | 219,381 | -1.48(-3.21%) |
Sep 14, 2020 | 47.17 | 47.35 | 45.31 | 46.13 | 346,928 | -0.43(-0.92%) |
Sep 11, 2020 | 45.03 | 46.93 | 44.92 | 46.56 | 322,400 | +1.85(+4.14%) |
Sep 10, 2020 | 45.24 | 46.12 | 44.47 | 44.71 | 190,513 | -0.30(-0.67%) |
Sep 09, 2020 | 43.44 | 45.41 | 43.32 | 45.01 | 210,884 | +1.99(+4.63%) |
Sep 08, 2020 | 40.87 | 44.04 | 40.84 | 43.02 | 256,324 | +1.43(+3.44%) |
Sep 04, 2020 | 43.34 | 43.78 | 40.44 | 41.59 | 199,700 | -1.41(-3.28%) |
Sep 03, 2020 | 45.05 | 45.36 | 42.68 | 43.00 | 252,390 | -2.20(-4.87%) |
Sep 02, 2020 | 45.77 | 45.91 | 43.75 | 45.20 | 252,734 | +0.05(+0.11%) |
Sep 01, 2020 | 41.83 | 45.30 | 41.62 | 45.15 | 248,695 | +2.59(+6.09%) |
Aug 31, 2020 | 43.92 | 44.00 | 42.16 | 42.56 | 308,719 | -1.62(-3.67%) |
Aug 28, 2020 | 44.03 | 44.70 | 43.67 | 44.18 | 167,800 | +0.38(+0.87%) |
Aug 27, 2020 | 44.98 | 45.42 | 43.47 | 43.80 | 184,218 | -1.01(-2.25%) |
Aug 26, 2020 | 45.76 | 45.81 | 44.68 | 44.81 | 179,072 | -0.57(-1.26%) |
Aug 25, 2020 | 47.17 | 47.17 | 44.80 | 45.38 | 187,052 | -1.49(-3.18%) |
Aug 24, 2020 | 47.04 | 47.50 | 45.82 | 46.87 | 214,641 | +0.18(+0.39%) |
Aug 21, 2020 | 45.16 | 46.78 | 45.11 | 46.69 | 315,700 | +0.97(+2.12%) |
Aug 20, 2020 | 44.76 | 46.41 | 44.76 | 45.72 | 167,644 | +0.21(+0.46%) |
Aug 19, 2020 | 45.80 | 45.92 | 44.88 | 45.51 | 159,953 | -0.30(-0.65%) |
Aug 18, 2020 | 46.59 | 47.67 | 45.64 | 45.81 | 352,448 | -0.34(-0.74%) |
Aug 17, 2020 | 44.00 | 46.61 | 43.70 | 46.15 | 253,497 | +2.51(+5.75%) |
Aug 14, 2020 | 43.19 | 43.79 | 42.28 | 43.64 | 226,200 | -0.03(-0.07%) |
Aug 13, 2020 | 43.32 | 44.10 | 42.81 | 43.67 | 132,371 | +0.26(+0.60%) |
Aug 12, 2020 | 43.66 | 43.88 | 42.91 | 43.41 | 222,900 | +0.45(+1.05%) |
Aug 11, 2020 | 43.09 | 44.35 | 42.50 | 42.96 | 355,017 | +0.37(+0.87%) |
Aug 10, 2020 | 41.76 | 43.26 | 41.51 | 42.59 | 427,100 | +1.19(+2.87%) |
Aug 07, 2020 | 41.07 | 41.96 | 40.65 | 41.40 | 251,900 | -0.04(-0.10%) |
Aug 06, 2020 | 41.86 | 42.05 | 40.98 | 41.44 | 284,472 | -0.62(-1.47%) |
Aug 05, 2020 | 41.92 | 42.13 | 41.00 | 42.06 | 286,810 | +0.66(+1.59%) |
Aug 04, 2020 | 42.41 | 42.84 | 41.19 | 41.40 | 267,474 | -1.04(-2.45%) |
Aug 03, 2020 | 41.74 | 42.46 | 41.34 | 42.44 | 290,105 | +0.81(+1.95%) |
Jul 31, 2020 | 43.09 | 43.09 | 40.16 | 41.63 | 372,600 | -1.76(-4.06%) |
Jul 30, 2020 | 41.90 | 44.74 | 41.40 | 43.39 | 359,419 | +1.46(+3.48%) |
Jul 29, 2020 | 42.25 | 42.25 | 40.31 | 41.93 | 472,783 | +2.50(+6.34%) |
Jul 28, 2020 | 41.46 | 42.01 | 39.29 | 39.43 | 329,355 | -2.13(-5.13%) |
Jul 27, 2020 | 39.09 | 41.63 | 38.47 | 41.56 | 257,759 | +2.73(+7.03%) |
Jul 24, 2020 | 38.99 | 39.58 | 37.78 | 38.83 | 247,000 | -0.36(-0.92%) |
Jul 23, 2020 | 40.94 | 41.84 | 38.10 | 39.19 | 506,917 | -1.05(-2.61%) |
Jul 22, 2020 | 36.96 | 40.93 | 36.96 | 40.24 | 444,241 | +2.90(+7.77%) |
Jul 21, 2020 | 37.32 | 38.43 | 37.09 | 37.34 | 391,321 | +0.25(+0.67%) |
Jul 20, 2020 | 36.47 | 37.30 | 35.91 | 37.09 | 184,583 | +0.11(+0.30%) |
Jul 17, 2020 | 37.30 | 38.22 | 36.81 | 36.98 | 217,800 | -0.14(-0.38%) |
Jul 16, 2020 | 35.67 | 37.24 | 35.11 | 37.12 | 219,077 | +1.21(+3.37%) |
Jul 15, 2020 | 36.03 | 36.34 | 34.62 | 35.91 | 353,913 | +1.47(+4.27%) |
Jul 14, 2020 | 32.57 | 34.46 | 32.09 | 34.44 | 248,763 | +2.36(+7.36%) |
Jul 13, 2020 | 34.17 | 34.17 | 31.98 | 32.08 | 217,250 | -1.31(-3.92%) |
Jul 10, 2020 | 32.38 | 33.71 | 32.14 | 33.39 | 207,400 | +1.31(+4.08%) |
Jul 09, 2020 | 34.00 | 34.17 | 31.88 | 32.08 | 257,285 | -1.94(-5.70%) |
Jul 08, 2020 | 32.80 | 34.45 | 32.80 | 34.02 | 287,853 | +1.24(+3.78%) |
Jul 07, 2020 | 32.33 | 33.77 | 32.33 | 32.78 | 175,489 | -0.32(-0.97%) |
Jul 06, 2020 | 32.98 | 33.46 | 32.39 | 33.10 | 205,600 | +1.00(+3.12%) |
Jul 02, 2020 | 34.03 | 34.20 | 32.00 | 32.10 | 213,900 | -0.64(-1.95%) |
Jul 01, 2020 | 34.37 | 34.80 | 32.31 | 32.74 | 216,520 | -1.70(-4.94%) |
Jun 30, 2020 | 33.36 | 34.93 | 32.95 | 34.44 | 236,786 | +0.78(+2.32%) |
Jun 29, 2020 | 31.20 | 34.16 | 30.64 | 33.66 | 326,081 | +2.78(+9.00%) |
Jun 26, 2020 | 31.46 | 31.54 | 30.37 | 30.88 | 288,100 | -0.94(-2.95%) |
Jun 25, 2020 | 31.32 | 32.16 | 30.90 | 31.82 | 357,466 | -0.46(-1.43%) |
Jun 24, 2020 | 33.70 | 33.81 | 31.22 | 32.28 | 282,140 | -2.18(-6.33%) |
Jun 23, 2020 | 34.05 | 35.08 | 33.45 | 34.46 | 335,336 | +0.96(+2.87%) |
Jun 22, 2020 | 32.49 | 33.55 | 31.83 | 33.50 | 291,884 | +0.89(+2.73%) |
Jun 19, 2020 | 34.30 | 34.36 | 32.05 | 32.61 | 634,600 | -1.27(-3.75%) |
Jun 18, 2020 | 35.20 | 35.46 | 33.76 | 33.88 | 267,565 | -1.92(-5.36%) |
Jun 17, 2020 | 36.80 | 37.28 | 35.51 | 35.80 | 275,527 | -1.25(-3.37%) |
Jun 16, 2020 | 37.70 | 38.19 | 35.85 | 37.05 | 434,579 | +0.88(+2.43%) |
Jun 15, 2020 | 32.66 | 36.20 | 32.23 | 36.17 | 273,108 | +1.92(+5.61%) |
Jun 12, 2020 | 34.70 | 35.17 | 33.49 | 34.25 | 394,800 | +1.39(+4.23%) |
Jun 11, 2020 | 34.10 | 35.13 | 32.41 | 32.86 | 475,263 | -3.55(-9.75%) |
Jun 10, 2020 | 35.60 | 36.87 | 34.33 | 36.41 | 336,538 | +0.61(+1.70%) |
Jun 09, 2020 | 34.99 | 36.73 | 34.18 | 35.80 | 249,588 | -0.22(-0.61%) |
Jun 08, 2020 | 37.96 | 38.78 | 35.27 | 36.02 | 314,332 | -0.65(-1.77%) |
Jun 05, 2020 | 37.19 | 38.15 | 36.06 | 36.67 | 303,300 | +1.67(+4.77%) |
Jun 04, 2020 | 34.70 | 36.28 | 34.07 | 35.00 | 287,825 | -0.05(-0.14%) |
Jun 03, 2020 | 35.12 | 35.64 | 34.23 | 35.05 | 284,998 | +0.75(+2.19%) |
Jun 02, 2020 | 34.39 | 35.14 | 33.31 | 34.30 | 133,050 | +0.50(+1.48%) |
Jun 01, 2020 | 33.65 | 34.86 | 32.66 | 33.80 | 410,566 | +0.32(+0.96%) |
May 29, 2020 | 32.68 | 34.44 | 32.37 | 33.48 | 523,400 | +0.25(+0.75%) |
May 28, 2020 | 37.15 | 37.15 | 33.05 | 33.23 | 308,603 | -3.26(-8.93%) |
May 27, 2020 | 33.72 | 36.49 | 33.72 | 36.49 | 460,121 | +3.83(+11.73%) |
May 26, 2020 | 34.69 | 35.22 | 32.17 | 32.66 | 439,177 | -0.29(-0.88%) |
May 22, 2020 | 32.31 | 33.21 | 31.42 | 32.95 | 206,500 | +0.94(+2.94%) |
May 21, 2020 | 30.70 | 32.66 | 30.70 | 32.01 | 259,524 | +1.41(+4.61%) |
May 20, 2020 | 30.53 | 31.00 | 29.62 | 30.60 | 228,290 | +0.89(+3.00%) |
May 19, 2020 | 29.00 | 30.67 | 28.23 | 29.71 | 378,876 | +0.13(+0.44%) |
May 18, 2020 | 27.34 | 29.82 | 27.23 | 29.58 | 394,472 | +3.82(+14.83%) |
May 15, 2020 | 24.91 | 26.20 | 24.53 | 25.76 | 436,600 | +0.64(+2.55%) |
May 14, 2020 | 23.68 | 25.12 | 22.95 | 25.12 | 219,387 | +0.47(+1.91%) |
May 13, 2020 | 25.53 | 25.53 | 23.57 | 24.65 | 238,732 | -1.25(-4.83%) |
May 12, 2020 | 27.31 | 27.31 | 25.87 | 25.90 | 331,484 | -1.26(-4.64%) |
May 11, 2020 | 27.18 | 27.39 | 25.80 | 27.16 | 307,003 | -0.61(-2.20%) |
May 08, 2020 | 26.00 | 28.08 | 25.32 | 27.77 | 338,200 | +2.59(+10.29%) |
May 07, 2020 | 25.00 | 25.69 | 24.69 | 25.18 | 237,141 | +0.62(+2.52%) |
May 06, 2020 | 25.50 | 25.91 | 23.92 | 24.56 | 291,658 | -0.88(-3.46%) |
May 05, 2020 | 25.97 | 27.15 | 25.28 | 25.44 | 267,950 | +0.09(+0.36%) |
May 04, 2020 | 23.53 | 25.50 | 23.02 | 25.35 | 395,236 | +1.37(+5.71%) |