Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.20 | 39.39 | 38.37 | 38.47 | 704,593 | -0.52(-1.33%) |
Mar 30, 2021 | 37.90 | 39.12 | 37.73 | 38.98 | 1,855,868 | +1.06(+2.78%) |
Mar 29, 2021 | 38.12 | 38.61 | 37.83 | 37.93 | 2,056,573 | -0.37(-0.96%) |
Mar 26, 2021 | 38.34 | 38.81 | 37.96 | 38.30 | 858,724 | +0.28(+0.74%) |
Mar 25, 2021 | 37.32 | 38.27 | 37.18 | 38.01 | 749,679 | +0.46(+1.23%) |
Mar 24, 2021 | 37.39 | 38.58 | 37.22 | 37.55 | 1,159,853 | +0.57(+1.53%) |
Mar 23, 2021 | 38.06 | 38.50 | 36.64 | 36.99 | 1,536,567 | -2.02(-5.17%) |
Mar 22, 2021 | 39.94 | 40.18 | 38.79 | 39.00 | 1,051,088 | -1.01(-2.52%) |
Mar 19, 2021 | 40.32 | 40.53 | 39.78 | 40.01 | 1,390,836 | -0.30(-0.75%) |
Mar 18, 2021 | 39.86 | 41.11 | 39.86 | 40.31 | 922,045 | +0.23(+0.56%) |
Mar 17, 2021 | 40.08 | 40.73 | 39.88 | 40.09 | 906,960 | +0.22(+0.54%) |
Mar 16, 2021 | 40.74 | 40.74 | 39.62 | 39.87 | 754,205 | -0.89(-2.20%) |
Mar 15, 2021 | 40.27 | 40.76 | 39.91 | 40.76 | 658,309 | +0.67(+1.67%) |
Mar 12, 2021 | 39.10 | 40.14 | 38.98 | 40.10 | 883,244 | +1.11(+2.85%) |
Mar 11, 2021 | 39.40 | 39.78 | 38.87 | 38.98 | 812,571 | -0.38(-0.96%) |
Mar 10, 2021 | 38.75 | 39.55 | 38.18 | 39.36 | 1,040,576 | +0.77(+2.00%) |
Mar 09, 2021 | 38.89 | 39.89 | 38.57 | 38.59 | 1,116,297 | -0.08(-0.22%) |
Mar 08, 2021 | 38.69 | 39.37 | 38.42 | 38.67 | 1,142,797 | +0.41(+1.08%) |
Mar 05, 2021 | 37.82 | 38.47 | 36.82 | 38.26 | 1,345,405 | +0.81(+2.16%) |
Mar 04, 2021 | 38.87 | 39.19 | 36.95 | 37.45 | 1,207,713 | -1.68(-4.29%) |
Mar 03, 2021 | 37.28 | 40.34 | 37.20 | 39.13 | 2,267,129 | +1.92(+5.17%) |
Mar 02, 2021 | 37.63 | 37.83 | 36.64 | 37.20 | 1,474,747 | -0.68(-1.79%) |
Mar 01, 2021 | 36.18 | 38.18 | 36.16 | 37.88 | 1,375,363 | +2.16(+6.04%) |
Feb 26, 2021 | 35.82 | 36.22 | 35.04 | 35.72 | 2,929,959 | -0.13(-0.37%) |
Feb 25, 2021 | 35.84 | 36.91 | 35.76 | 35.86 | 2,542,787 | +0.02(+0.05%) |
Feb 24, 2021 | 35.80 | 36.17 | 35.46 | 35.84 | 4,820,013 | +0.11(+0.32%) |
Feb 23, 2021 | 35.31 | 35.97 | 34.39 | 35.72 | 1,741,843 | +0.22(+0.61%) |
Feb 22, 2021 | 35.55 | 35.88 | 35.03 | 35.51 | 2,157,770 | -0.42(-1.18%) |
Feb 19, 2021 | 36.04 | 36.80 | 35.79 | 35.93 | 1,801,517 | -0.14(-0.39%) |
Feb 18, 2021 | 37.78 | 38.11 | 35.65 | 36.07 | 2,820,070 | -2.97(-7.61%) |
Feb 17, 2021 | 39.68 | 40.07 | 38.81 | 39.04 | 1,224,698 | -0.86(-2.16%) |
Feb 16, 2021 | 39.95 | 40.32 | 39.32 | 39.91 | 1,256,196 | +0.06(+0.14%) |
Feb 12, 2021 | 39.99 | 40.69 | 39.60 | 39.85 | 1,506,864 | +0.02(+0.05%) |
Feb 11, 2021 | 40.56 | 40.68 | 39.55 | 39.83 | 627,011 | -0.60(-1.48%) |
Feb 10, 2021 | 41.31 | 41.48 | 40.29 | 40.43 | 841,009 | -0.73(-1.78%) |
Feb 09, 2021 | 41.24 | 41.45 | 40.60 | 41.16 | 697,843 | +0.07(+0.16%) |
Feb 08, 2021 | 40.74 | 41.33 | 40.41 | 41.10 | 519,419 | +0.68(+1.69%) |
Feb 05, 2021 | 40.39 | 40.78 | 39.97 | 40.41 | 659,346 | +0.41(+1.03%) |
Feb 04, 2021 | 39.84 | 40.18 | 39.37 | 40.00 | 731,854 | +0.31(+0.78%) |
Feb 03, 2021 | 38.84 | 39.83 | 38.84 | 39.69 | 955,601 | +0.75(+1.93%) |
Feb 02, 2021 | 39.15 | 39.17 | 38.42 | 38.94 | 780,143 | +0.27(+0.70%) |
Feb 01, 2021 | 38.39 | 38.91 | 37.85 | 38.67 | 866,383 | +0.52(+1.35%) |
Jan 29, 2021 | 40.82 | 40.82 | 38.07 | 38.15 | 1,748,159 | -2.71(-6.63%) |
Jan 28, 2021 | 42.20 | 42.63 | 40.77 | 40.86 | 735,291 | -1.01(-2.42%) |
Jan 27, 2021 | 42.08 | 42.72 | 41.44 | 41.88 | 1,164,897 | -0.60(-1.41%) |
Jan 26, 2021 | 42.52 | 43.05 | 42.25 | 42.48 | 1,026,181 | +0.12(+0.29%) |
Jan 25, 2021 | 42.18 | 43.04 | 41.75 | 42.35 | 1,102,345 | +0.52(+1.23%) |
Jan 22, 2021 | 41.15 | 42.01 | 40.69 | 41.84 | 980,966 | +0.54(+1.32%) |
Jan 21, 2021 | 39.12 | 41.57 | 39.01 | 41.29 | 1,303,000 | +2.27(+5.81%) |
Jan 20, 2021 | 39.26 | 39.41 | 38.71 | 39.03 | 557,020 | +0.01(+0.02%) |
Jan 19, 2021 | 38.22 | 39.03 | 37.86 | 39.02 | 831,181 | +0.73(+1.91%) |
Jan 15, 2021 | 38.56 | 38.67 | 37.66 | 38.29 | 955,577 | -0.53(-1.38%) |
Jan 14, 2021 | 39.37 | 39.67 | 38.68 | 38.82 | 1,068,065 | -0.54(-1.38%) |
Jan 13, 2021 | 39.31 | 39.62 | 38.44 | 39.36 | 1,154,252 | -0.07(-0.17%) |
Jan 12, 2021 | 39.62 | 39.70 | 39.11 | 39.43 | 1,089,776 | -0.08(-0.21%) |
Jan 11, 2021 | 38.65 | 39.65 | 38.58 | 39.51 | 1,591,995 | -0.38(-0.94%) |
Jan 08, 2021 | 41.30 | 41.43 | 39.07 | 39.89 | 1,135,108 | -1.33(-3.23%) |
Jan 07, 2021 | 41.28 | 41.48 | 40.38 | 41.22 | 1,335,837 | +0.19(+0.46%) |
Jan 06, 2021 | 39.90 | 41.18 | 39.89 | 41.03 | 677,345 | +1.68(+4.26%) |
Jan 05, 2021 | 39.19 | 39.80 | 39.01 | 39.35 | 775,660 | -0.09(-0.24%) |
Jan 04, 2021 | 40.56 | 40.92 | 39.15 | 39.45 | 784,260 | -0.98(-2.43%) |
Dec 31, 2020 | 40.43 | 40.43 | 40.43 | 603,014 | +0.13(+0.33%) | |
Dec 30, 2020 | 40.41 | 40.73 | 40.07 | 40.30 | 603,014 | -0.04(-0.09%) |
Dec 29, 2020 | 40.95 | 41.06 | 39.84 | 40.34 | 885,212 | -0.38(-0.92%) |
Dec 28, 2020 | 40.86 | 41.13 | 40.27 | 40.71 | 841,390 | +0.16(+0.39%) |
Dec 24, 2020 | 40.79 | 40.84 | 40.30 | 40.55 | 396,824 | -0.15(-0.37%) |
Dec 23, 2020 | 40.65 | 41.08 | 40.36 | 40.70 | 516,328 | +0.36(+0.88%) |
Dec 22, 2020 | 40.36 | 40.51 | 40.07 | 40.35 | 707,873 | -0.05(-0.12%) |
Dec 21, 2020 | 39.99 | 40.60 | 39.64 | 40.39 | 678,396 | -0.01(-0.02%) |
Dec 18, 2020 | 40.30 | 40.72 | 40.17 | 40.40 | 1,310,052 | +0.13(+0.33%) |
Dec 17, 2020 | 40.25 | 40.53 | 39.90 | 40.27 | 1,310,191 | +0.03(+0.07%) |
Dec 16, 2020 | 40.56 | 40.80 | 39.85 | 40.24 | 897,794 | -0.22(-0.53%) |
Dec 15, 2020 | 39.47 | 40.55 | 39.31 | 40.46 | 924,698 | +1.33(+3.40%) |
Dec 14, 2020 | 40.33 | 40.54 | 39.03 | 39.13 | 827,514 | -0.77(-1.93%) |
Dec 11, 2020 | 39.68 | 40.24 | 39.68 | 39.90 | 923,042 | -0.23(-0.56%) |
Dec 10, 2020 | 40.93 | 40.93 | 39.67 | 40.12 | 1,360,289 | -1.02(-2.48%) |
Dec 09, 2020 | 40.06 | 41.25 | 39.84 | 41.14 | 1,547,955 | +1.50(+3.78%) |
Dec 08, 2020 | 38.62 | 39.70 | 38.42 | 39.64 | 1,074,276 | +1.11(+2.87%) |
Dec 07, 2020 | 38.51 | 38.93 | 38.18 | 38.54 | 814,659 | +0.08(+0.22%) |
Dec 04, 2020 | 37.65 | 38.52 | 37.61 | 38.45 | 931,043 | +0.90(+2.40%) |
Dec 03, 2020 | 38.01 | 38.29 | 37.40 | 37.55 | 925,844 | -0.40(-1.06%) |
Dec 02, 2020 | 38.19 | 38.61 | 37.60 | 37.96 | 856,069 | -0.23(-0.59%) |
Dec 01, 2020 | 38.91 | 39.17 | 38.18 | 38.18 | 908,985 | -0.30(-0.78%) |
Nov 30, 2020 | 38.47 | 38.61 | 38.02 | 38.48 | 1,362,639 | -0.23(-0.61%) |
Nov 27, 2020 | 38.64 | 38.88 | 38.18 | 38.72 | 250,788 | -0.11(-0.29%) |
Nov 25, 2020 | 39.56 | 39.66 | 38.53 | 38.83 | 698,388 | -1.11(-2.77%) |
Nov 24, 2020 | 39.04 | 39.94 | 38.65 | 39.94 | 912,164 | +1.42(+3.70%) |
Nov 23, 2020 | 37.88 | 38.72 | 37.62 | 38.51 | 1,727,472 | +1.26(+3.37%) |
Nov 20, 2020 | 37.35 | 37.91 | 36.79 | 37.25 | 2,093,353 | -0.61(-1.61%) |
Nov 19, 2020 | 37.53 | 37.91 | 37.10 | 37.86 | 3,334,313 | +0.32(+0.85%) |
Nov 18, 2020 | 37.95 | 38.20 | 37.53 | 37.54 | 896,044 | -0.06(-0.15%) |
Nov 17, 2020 | 37.73 | 37.82 | 37.08 | 37.60 | 967,335 | -0.50(-1.30%) |
Nov 16, 2020 | 38.67 | 39.04 | 38.07 | 38.10 | 1,122,580 | +0.20(+0.52%) |
Nov 13, 2020 | 37.41 | 38.17 | 37.41 | 37.90 | 536,032 | +0.77(+2.07%) |
Nov 12, 2020 | 37.17 | 37.79 | 36.90 | 37.13 | 825,587 | -0.35(-0.92%) |
Nov 11, 2020 | 38.16 | 38.26 | 37.05 | 37.48 | 981,362 | -0.67(-1.76%) |
Nov 10, 2020 | 36.98 | 38.51 | 36.65 | 38.15 | 1,342,520 | +1.61(+4.42%) |
Nov 09, 2020 | 37.51 | 38.67 | 36.43 | 36.53 | 1,337,564 | +1.19(+3.35%) |
Nov 06, 2020 | 35.60 | 36.03 | 35.08 | 35.35 | 1,038,634 | -0.07(-0.21%) |
Nov 05, 2020 | 34.53 | 36.04 | 34.29 | 35.42 | 1,376,576 | +1.34(+3.94%) |
Nov 04, 2020 | 35.07 | 35.09 | 33.81 | 34.08 | 1,161,555 | -1.19(-3.36%) |
Nov 03, 2020 | 34.89 | 35.83 | 34.55 | 35.27 | 1,233,585 | +0.98(+2.86%) |
Nov 02, 2020 | 34.12 | 34.82 | 33.63 | 34.29 | 2,224,353 | +0.54(+1.60%) |
Oct 30, 2020 | 32.45 | 33.77 | 32.45 | 33.74 | 2,013,419 | +1.37(+4.24%) |
Oct 29, 2020 | 33.98 | 35.06 | 31.67 | 32.37 | 1,968,216 | -1.43(-4.23%) |
Oct 28, 2020 | 34.04 | 34.77 | 33.63 | 33.80 | 1,447,326 | -0.95(-2.74%) |
Oct 27, 2020 | 35.29 | 35.71 | 34.63 | 34.75 | 1,179,647 | -0.65(-1.85%) |
Oct 26, 2020 | 35.53 | 35.53 | 34.67 | 35.41 | 1,142,207 | -0.69(-1.91%) |
Oct 23, 2020 | 36.30 | 36.76 | 36.07 | 36.10 | 907,827 | -0.09(-0.26%) |
Oct 22, 2020 | 35.81 | 36.34 | 35.81 | 36.19 | 993,412 | +0.63(+1.79%) |
Oct 21, 2020 | 36.90 | 36.95 | 35.04 | 35.55 | 1,805,556 | -1.27(-3.45%) |
Oct 20, 2020 | 38.53 | 38.53 | 36.22 | 36.82 | 1,646,136 | -1.50(-3.92%) |
Oct 19, 2020 | 39.21 | 39.27 | 38.06 | 38.33 | 1,650,664 | -0.64(-1.65%) |
Oct 16, 2020 | 38.28 | 39.59 | 38.28 | 38.97 | 1,389,274 | +1.07(+2.83%) |
Oct 15, 2020 | 36.54 | 38.14 | 36.35 | 37.90 | 1,582,060 | +0.92(+2.50%) |
Oct 14, 2020 | 36.92 | 37.34 | 36.21 | 36.97 | 1,132,861 | +0.19(+0.51%) |
Oct 13, 2020 | 36.95 | 37.28 | 35.73 | 36.79 | 1,609,354 | -0.63(-1.70%) |
Oct 12, 2020 | 37.99 | 38.28 | 37.33 | 37.42 | 1,499,836 | -0.63(-1.67%) |
Oct 09, 2020 | 38.27 | 38.75 | 38.02 | 38.06 | 1,038,956 | -0.03(-0.07%) |
Oct 08, 2020 | 37.24 | 38.25 | 37.10 | 38.08 | 1,562,756 | +0.94(+2.54%) |
Oct 07, 2020 | 34.84 | 37.30 | 34.71 | 37.14 | 1,933,016 | +2.81(+8.18%) |
Oct 06, 2020 | 34.16 | 35.15 | 34.08 | 34.33 | 1,106,973 | +0.58(+1.71%) |
Oct 05, 2020 | 32.94 | 34.05 | 32.75 | 33.75 | 836,583 | +1.16(+3.55%) |
Oct 02, 2020 | 31.66 | 33.16 | 31.65 | 32.60 | 1,431,269 | +0.26(+0.81%) |
Oct 01, 2020 | 33.15 | 33.41 | 32.02 | 32.33 | 1,273,592 | -0.47(-1.42%) |
Sep 30, 2020 | 32.59 | 33.49 | 32.57 | 32.80 | 1,253,137 | +0.26(+0.80%) |
Sep 29, 2020 | 32.68 | 33.06 | 32.48 | 32.54 | 1,618,612 | -0.08(-0.26%) |
Sep 28, 2020 | 32.18 | 33.05 | 32.11 | 32.62 | 786,411 | +0.99(+3.13%) |
Sep 25, 2020 | 31.53 | 32.00 | 31.06 | 31.63 | 1,992,100 | -0.10(-0.32%) |
Sep 24, 2020 | 31.05 | 32.25 | 30.61 | 31.74 | 1,669,402 | +0.58(+1.86%) |
Sep 23, 2020 | 30.47 | 31.57 | 30.33 | 31.16 | 2,976,376 | +0.97(+3.22%) |
Sep 22, 2020 | 29.87 | 30.51 | 29.87 | 30.19 | 2,794,099 | +0.17(+0.56%) |
Sep 21, 2020 | 30.84 | 31.02 | 29.58 | 30.02 | 1,677,164 | -1.35(-4.31%) |
Sep 18, 2020 | 31.72 | 32.50 | 31.35 | 31.37 | 3,362,733 | -0.42(-1.32%) |
Sep 17, 2020 | 31.64 | 32.18 | 31.09 | 31.79 | 889,785 | -0.23(-0.73%) |
Sep 16, 2020 | 32.23 | 32.46 | 31.82 | 32.03 | 1,356,781 | -0.07(-0.20%) |
Sep 15, 2020 | 32.90 | 33.05 | 32.07 | 32.09 | 754,515 | -0.81(-2.47%) |
Sep 14, 2020 | 32.51 | 32.99 | 32.44 | 32.90 | 1,393,267 | +0.44(+1.35%) |
Sep 11, 2020 | 32.18 | 32.78 | 32.07 | 32.46 | 1,167,191 | +0.29(+0.90%) |
Sep 10, 2020 | 32.96 | 33.40 | 32.17 | 32.18 | 720,476 | -0.73(-2.21%) |
Sep 09, 2020 | 32.88 | 33.19 | 32.58 | 32.90 | 1,391,002 | +0.15(+0.46%) |
Sep 08, 2020 | 33.47 | 33.53 | 32.68 | 32.75 | 1,039,465 | -0.92(-2.74%) |
Sep 04, 2020 | 34.45 | 34.93 | 33.40 | 33.68 | 1,600,107 | -0.22(-0.66%) |
Sep 03, 2020 | 35.02 | 35.27 | 33.71 | 33.90 | 1,577,567 | -0.81(-2.34%) |
Sep 02, 2020 | 34.54 | 35.01 | 34.28 | 34.71 | 977,783 | +0.34(+0.98%) |
Sep 01, 2020 | 33.21 | 34.39 | 33.01 | 34.38 | 993,782 | +0.90(+2.68%) |
Aug 31, 2020 | 34.08 | 34.08 | 33.47 | 33.48 | 841,821 | -0.33(-0.97%) |
Aug 28, 2020 | 33.58 | 34.10 | 33.30 | 33.81 | 972,641 | +0.35(+1.06%) |
Aug 27, 2020 | 32.92 | 33.51 | 32.92 | 33.45 | 858,641 | +0.63(+1.91%) |
Aug 26, 2020 | 32.81 | 32.95 | 32.49 | 32.83 | 2,121,450 | -0.07(-0.23%) |
Aug 25, 2020 | 34.26 | 34.29 | 32.83 | 32.90 | 1,051,604 | -1.05(-3.08%) |
Aug 24, 2020 | 33.40 | 34.20 | 33.40 | 33.95 | 691,216 | +0.64(+1.93%) |
Aug 21, 2020 | 33.25 | 33.71 | 33.07 | 33.30 | 837,549 | +0.01(+0.03%) |
Aug 20, 2020 | 33.69 | 33.73 | 33.24 | 33.30 | 1,299,084 | -0.68(-2.00%) |
Aug 19, 2020 | 34.20 | 34.50 | 33.93 | 33.97 | 690,533 | -0.22(-0.65%) |
Aug 18, 2020 | 34.68 | 34.68 | 34.13 | 34.20 | 800,616 | -0.34(-1.00%) |
Aug 17, 2020 | 35.33 | 35.55 | 34.27 | 34.54 | 926,640 | -0.79(-2.23%) |
Aug 14, 2020 | 34.87 | 35.56 | 34.86 | 35.33 | 595,472 | +0.15(+0.42%) |
Aug 13, 2020 | 35.75 | 35.88 | 35.16 | 35.18 | 766,138 | -0.89(-2.47%) |
Aug 12, 2020 | 36.85 | 36.89 | 35.73 | 36.07 | 984,944 | -0.52(-1.42%) |
Aug 11, 2020 | 35.95 | 37.25 | 35.95 | 36.59 | 1,116,157 | +0.99(+2.79%) |
Aug 10, 2020 | 34.91 | 35.85 | 34.86 | 35.60 | 764,147 | +0.79(+2.27%) |
Aug 07, 2020 | 34.20 | 34.84 | 34.09 | 34.81 | 873,726 | +0.43(+1.24%) |
Aug 06, 2020 | 34.77 | 35.35 | 34.09 | 34.38 | 1,487,245 | -0.37(-1.07%) |
Aug 05, 2020 | 35.28 | 35.39 | 33.14 | 34.75 | 1,781,710 | -0.98(-2.76%) |
Aug 04, 2020 | 35.32 | 35.91 | 35.28 | 35.74 | 1,039,291 | +0.33(+0.92%) |
Aug 03, 2020 | 34.76 | 35.44 | 34.53 | 35.41 | 855,034 | +0.71(+2.03%) |
Jul 31, 2020 | 35.28 | 35.38 | 33.94 | 34.71 | 684,815 | -0.75(-2.12%) |
Jul 30, 2020 | 35.39 | 35.52 | 34.84 | 35.46 | 918,337 | -0.33(-0.93%) |
Jul 29, 2020 | 35.29 | 36.00 | 35.29 | 35.79 | 393,906 | +0.52(+1.47%) |
Jul 28, 2020 | 35.41 | 35.94 | 35.27 | 35.27 | 953,023 | -0.17(-0.47%) |
Jul 27, 2020 | 35.26 | 35.70 | 34.98 | 35.44 | 1,071,461 | +0.09(+0.26%) |
Jul 24, 2020 | 35.83 | 35.83 | 35.18 | 35.35 | 517,432 | -0.47(-1.32%) |
Jul 23, 2020 | 35.30 | 36.14 | 35.25 | 35.82 | 1,179,743 | +0.55(+1.55%) |
Jul 22, 2020 | 34.61 | 35.41 | 34.57 | 35.27 | 1,299,678 | +0.60(+1.74%) |
Jul 21, 2020 | 34.37 | 35.08 | 34.37 | 34.67 | 1,367,778 | +0.48(+1.41%) |
Jul 20, 2020 | 34.19 | 34.59 | 33.63 | 34.19 | 780,013 | -0.14(-0.41%) |
Jul 17, 2020 | 34.85 | 35.01 | 34.33 | 34.33 | 1,090,731 | -0.39(-1.12%) |
Jul 16, 2020 | 34.28 | 35.24 | 34.03 | 34.72 | 554,451 | +0.44(+1.27%) |
Jul 15, 2020 | 34.20 | 34.46 | 33.64 | 34.28 | 1,160,978 | +0.81(+2.41%) |
Jul 14, 2020 | 33.05 | 33.50 | 32.68 | 33.47 | 2,069,554 | +0.40(+1.21%) |
Jul 13, 2020 | 32.92 | 33.42 | 32.44 | 33.07 | 1,307,028 | +0.41(+1.25%) |
Jul 10, 2020 | 31.96 | 32.80 | 31.96 | 32.66 | 856,288 | +0.67(+2.09%) |
Jul 09, 2020 | 33.04 | 33.19 | 31.79 | 32.00 | 1,259,228 | -1.24(-3.72%) |
Jul 08, 2020 | 33.46 | 33.62 | 32.88 | 33.23 | 549,546 | -0.32(-0.94%) |
Jul 07, 2020 | 33.83 | 34.15 | 33.50 | 33.55 | 1,169,580 | -0.51(-1.50%) |
Jul 06, 2020 | 34.23 | 34.46 | 33.82 | 34.06 | 722,967 | +0.49(+1.47%) |
Jul 02, 2020 | 33.85 | 34.42 | 33.51 | 33.57 | 785,675 | +0.26(+0.78%) |
Jul 01, 2020 | 34.15 | 34.47 | 33.17 | 33.30 | 863,151 | -0.86(-2.53%) |
Jun 30, 2020 | 33.92 | 34.35 | 33.85 | 34.17 | 1,026,414 | -0.04(-0.11%) |
Jun 29, 2020 | 33.25 | 34.30 | 33.13 | 34.21 | 1,408,188 | +1.28(+3.89%) |
Jun 26, 2020 | 32.72 | 34.16 | 32.13 | 32.92 | 3,395,444 | +0.11(+0.34%) |
Jun 25, 2020 | 32.45 | 32.82 | 32.11 | 32.81 | 1,657,002 | +0.16(+0.48%) |
Jun 24, 2020 | 33.86 | 33.86 | 32.65 | 32.65 | 480,037 | -1.59(-4.64%) |
Jun 23, 2020 | 34.54 | 34.65 | 34.12 | 34.24 | 623,763 | +0.10(+0.30%) |
Jun 22, 2020 | 34.04 | 34.27 | 33.43 | 34.14 | 700,073 | +0.13(+0.38%) |
Jun 19, 2020 | 34.97 | 35.04 | 33.42 | 34.01 | 1,561,125 | -0.29(-0.84%) |
Jun 18, 2020 | 34.40 | 34.76 | 34.09 | 34.30 | 781,344 | -0.36(-1.05%) |
Jun 17, 2020 | 35.05 | 35.16 | 34.55 | 34.66 | 576,068 | -0.39(-1.11%) |
Jun 16, 2020 | 35.26 | 36.11 | 34.89 | 35.05 | 737,659 | +0.23(+0.67%) |
Jun 15, 2020 | 33.46 | 34.98 | 33.19 | 34.82 | 612,273 | +0.16(+0.46%) |
Jun 12, 2020 | 35.07 | 35.16 | 33.74 | 34.66 | 818,290 | +0.63(+1.86%) |
Jun 11, 2020 | 35.22 | 35.35 | 34.02 | 34.03 | 1,165,634 | -2.74(-7.45%) |
Jun 10, 2020 | 37.59 | 37.69 | 36.54 | 36.77 | 1,282,342 | -1.08(-2.85%) |
Jun 09, 2020 | 37.64 | 38.03 | 37.16 | 37.85 | 1,371,730 | -0.63(-1.64%) |
Jun 08, 2020 | 38.44 | 39.04 | 38.32 | 38.48 | 828,691 | +0.35(+0.93%) |
Jun 05, 2020 | 38.88 | 39.15 | 37.72 | 38.13 | 1,324,529 | +0.76(+2.04%) |
Jun 04, 2020 | 36.09 | 37.57 | 36.06 | 37.36 | 1,202,248 | +1.09(+3.00%) |
Jun 03, 2020 | 35.68 | 36.53 | 35.56 | 36.28 | 835,589 | +1.11(+3.14%) |
Jun 02, 2020 | 35.61 | 35.61 | 35.04 | 35.17 | 632,191 | +0.04(+0.11%) |
Jun 01, 2020 | 35.02 | 35.62 | 34.63 | 35.14 | 810,518 | +0.09(+0.27%) |
May 29, 2020 | 34.38 | 35.15 | 34.34 | 35.04 | 812,047 | +0.19(+0.53%) |
May 28, 2020 | 36.29 | 36.29 | 34.80 | 34.86 | 1,068,194 | -1.03(-2.87%) |
May 27, 2020 | 35.92 | 36.25 | 35.44 | 35.89 | 765,819 | +0.78(+2.22%) |
May 26, 2020 | 34.38 | 35.57 | 34.26 | 35.11 | 1,445,003 | +1.93(+5.82%) |
May 22, 2020 | 33.60 | 33.60 | 32.85 | 33.17 | 571,038 | -0.25(-0.75%) |
May 21, 2020 | 33.55 | 33.83 | 33.26 | 33.43 | 1,248,529 | -0.12(-0.36%) |
May 20, 2020 | 33.30 | 33.95 | 33.17 | 33.55 | 662,507 | +0.73(+2.24%) |
May 19, 2020 | 33.24 | 33.67 | 32.79 | 32.81 | 585,350 | -0.75(-2.24%) |
May 18, 2020 | 32.72 | 33.87 | 32.36 | 33.57 | 885,118 | +2.17(+6.93%) |
May 15, 2020 | 31.03 | 31.98 | 30.93 | 31.39 | 809,356 | -0.04(-0.12%) |
May 14, 2020 | 30.18 | 31.43 | 29.29 | 31.43 | 1,004,978 | +0.68(+2.22%) |
May 13, 2020 | 31.70 | 31.88 | 30.46 | 30.74 | 766,784 | -1.16(-3.62%) |
May 12, 2020 | 33.21 | 33.49 | 31.87 | 31.90 | 1,380,297 | -1.29(-3.90%) |
May 11, 2020 | 34.20 | 34.27 | 33.10 | 33.19 | 1,195,677 | -1.42(-4.11%) |
May 08, 2020 | 33.77 | 34.71 | 33.72 | 34.62 | 775,992 | +1.24(+3.71%) |
May 07, 2020 | 33.34 | 33.74 | 33.02 | 33.38 | 705,434 | +0.43(+1.32%) |
May 06, 2020 | 33.26 | 33.32 | 32.57 | 32.94 | 647,298 | +0.16(+0.48%) |
May 05, 2020 | 33.42 | 35.01 | 32.72 | 32.79 | 1,304,894 | +0.24(+0.74%) |
May 04, 2020 | 32.52 | 32.89 | 32.07 | 32.55 | 1,740,551 | -0.41(-1.23%) |
May 01, 2020 | 33.06 | 33.28 | 32.52 | 32.95 | 751,435 | -0.64(-1.90%) |
Apr 30, 2020 | 34.40 | 35.09 | 33.06 | 33.59 | 1,701,117 | -1.33(-3.81%) |
Apr 29, 2020 | 33.67 | 35.22 | 33.66 | 34.92 | 1,082,844 | +1.88(+5.68%) |
Apr 28, 2020 | 32.59 | 33.42 | 32.36 | 33.05 | 1,070,043 | +1.23(+3.86%) |
Apr 27, 2020 | 31.06 | 31.96 | 31.06 | 31.82 | 889,132 | +0.87(+2.81%) |
Apr 24, 2020 | 31.28 | 31.28 | 30.33 | 30.95 | 1,341,246 | -0.02(-0.06%) |
Apr 23, 2020 | 30.36 | 31.42 | 30.18 | 30.97 | 675,584 | +0.97(+3.24%) |
Apr 22, 2020 | 30.81 | 31.01 | 29.58 | 30.00 | 925,530 | -0.25(-0.83%) |
Apr 21, 2020 | 30.42 | 30.66 | 30.06 | 30.25 | 975,929 | -0.75(-2.42%) |
Apr 20, 2020 | 30.93 | 31.80 | 30.80 | 30.99 | 911,213 | -0.98(-3.06%) |
Apr 17, 2020 | 31.34 | 32.08 | 31.06 | 31.97 | 1,819,304 | +1.17(+3.81%) |
Apr 16, 2020 | 30.92 | 30.93 | 30.05 | 30.80 | 1,032,883 | -0.20(-0.66%) |
Apr 15, 2020 | 31.41 | 31.63 | 30.78 | 31.00 | 1,080,076 | -1.32(-4.09%) |
Apr 14, 2020 | 32.57 | 32.81 | 31.59 | 32.33 | 1,111,887 | +1.26(+4.05%) |
Apr 13, 2020 | 31.75 | 31.91 | 30.86 | 31.07 | 1,203,602 | -1.18(-3.67%) |
Apr 09, 2020 | 32.71 | 33.80 | 32.18 | 32.25 | 1,260,325 | -0.14(-0.43%) |
Apr 08, 2020 | 31.42 | 32.59 | 31.07 | 32.39 | 1,074,643 | +1.30(+4.19%) |
Apr 07, 2020 | 31.81 | 32.59 | 30.61 | 31.09 | 1,928,438 | +0.25(+0.81%) |
Apr 06, 2020 | 28.18 | 30.93 | 28.18 | 30.84 | 987,674 | +3.59(+13.16%) |
Apr 03, 2020 | 28.18 | 28.68 | 26.92 | 27.25 | 1,294,403 | -1.42(-4.96%) |
Apr 02, 2020 | 27.67 | 29.06 | 27.40 | 28.67 | 1,709,134 | +0.55(+1.97%) |