Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 66.36 | 67.61 | 64.27 | 65.00 | 430,600 | -2.25(-3.35%) |
Apr 29, 2021 | 68.51 | 69.00 | 66.73 | 67.25 | 481,934 | -0.75(-1.10%) |
Apr 28, 2021 | 67.61 | 68.31 | 66.75 | 68.00 | 143,298 | +0.39(+0.58%) |
Apr 27, 2021 | 68.00 | 68.17 | 67.22 | 67.61 | 122,325 | -0.36(-0.53%) |
Apr 26, 2021 | 67.37 | 68.24 | 67.34 | 67.97 | 163,029 | +0.86(+1.28%) |
Apr 23, 2021 | 65.33 | 67.44 | 65.32 | 67.11 | 180,000 | +1.90(+2.91%) |
Apr 22, 2021 | 66.29 | 67.20 | 64.97 | 65.21 | 168,546 | -0.80(-1.21%) |
Apr 21, 2021 | 63.97 | 66.02 | 63.54 | 66.01 | 221,959 | +2.06(+3.22%) |
Apr 20, 2021 | 62.99 | 64.37 | 62.99 | 63.95 | 202,016 | +0.66(+1.04%) |
Apr 19, 2021 | 62.47 | 63.55 | 62.30 | 63.29 | 218,985 | -0.01(-0.02%) |
Apr 16, 2021 | 61.98 | 63.36 | 60.55 | 63.30 | 302,200 | +1.71(+2.78%) |
Apr 15, 2021 | 64.02 | 66.84 | 60.83 | 61.59 | 473,195 | -2.40(-3.75%) |
Apr 14, 2021 | 63.68 | 65.47 | 63.68 | 63.99 | 273,206 | +0.23(+0.36%) |
Apr 13, 2021 | 64.57 | 65.30 | 63.71 | 63.76 | 150,816 | -0.20(-0.31%) |
Apr 12, 2021 | 64.75 | 64.90 | 63.46 | 63.96 | 187,852 | -1.19(-1.83%) |
Apr 09, 2021 | 65.06 | 65.42 | 64.50 | 65.15 | 105,700 | +0.02(+0.03%) |
Apr 08, 2021 | 64.92 | 65.47 | 64.37 | 65.13 | 176,472 | +1.08(+1.69%) |
Apr 07, 2021 | 64.39 | 64.77 | 63.46 | 64.05 | 144,194 | -0.24(-0.37%) |
Apr 06, 2021 | 64.66 | 65.50 | 63.94 | 64.29 | 730,172 | -0.89(-1.37%) |
Apr 05, 2021 | 63.56 | 65.45 | 63.31 | 65.18 | 199,569 | +1.86(+2.94%) |
Apr 01, 2021 | 63.59 | 66.03 | 62.84 | 63.32 | 371,100 | +0.75(+1.20%) |
Mar 31, 2021 | 61.40 | 63.42 | 61.17 | 62.57 | 288,952 | +1.60(+2.62%) |
Mar 30, 2021 | 61.56 | 62.47 | 60.72 | 60.97 | 227,026 | -0.41(-0.67%) |
Mar 29, 2021 | 63.16 | 63.91 | 60.92 | 61.38 | 201,394 | -2.07(-3.26%) |
Mar 26, 2021 | 61.13 | 63.45 | 60.85 | 63.45 | 170,100 | +2.79(+4.60%) |
Mar 25, 2021 | 59.41 | 61.06 | 58.03 | 60.66 | 177,276 | +0.64(+1.07%) |
Mar 24, 2021 | 61.98 | 61.98 | 59.93 | 60.02 | 275,105 | -1.44(-2.34%) |
Mar 23, 2021 | 62.72 | 64.20 | 61.15 | 61.46 | 293,632 | -1.29(-2.06%) |
Mar 22, 2021 | 61.96 | 63.98 | 61.95 | 62.75 | 277,519 | +1.35(+2.20%) |
Mar 19, 2021 | 58.79 | 61.89 | 58.45 | 61.40 | 460,200 | +2.26(+3.82%) |
Mar 18, 2021 | 59.67 | 60.86 | 58.65 | 59.14 | 217,233 | -1.24(-2.05%) |
Mar 17, 2021 | 59.58 | 61.11 | 59.05 | 60.38 | 347,749 | -0.26(-0.43%) |
Mar 16, 2021 | 60.43 | 62.11 | 59.29 | 60.64 | 266,677 | -1.29(-2.08%) |
Mar 15, 2021 | 59.75 | 62.03 | 59.67 | 61.93 | 189,566 | +1.30(+2.14%) |
Mar 12, 2021 | 59.45 | 62.39 | 59.45 | 60.63 | 327,700 | -2.27(-3.61%) |
Mar 11, 2021 | 61.13 | 63.39 | 60.90 | 62.90 | 431,728 | +3.16(+5.29%) |
Mar 10, 2021 | 61.66 | 62.98 | 59.48 | 59.74 | 322,488 | -0.78(-1.29%) |
Mar 09, 2021 | 57.24 | 61.05 | 57.12 | 60.52 | 249,552 | +4.85(+8.71%) |
Mar 08, 2021 | 58.56 | 59.50 | 55.50 | 55.67 | 277,069 | -2.77(-4.74%) |
Mar 05, 2021 | 59.24 | 59.24 | 55.80 | 58.44 | 546,800 | -0.23(-0.39%) |
Mar 04, 2021 | 61.51 | 62.49 | 58.03 | 58.67 | 404,672 | -3.83(-6.13%) |
Mar 03, 2021 | 64.06 | 64.06 | 62.08 | 62.50 | 321,719 | -1.15(-1.81%) |
Mar 02, 2021 | 63.89 | 64.64 | 62.88 | 63.65 | 1,046,502 | +0.38(+0.60%) |
Mar 01, 2021 | 63.31 | 64.41 | 62.51 | 63.27 | 429,704 | +1.68(+2.73%) |
Feb 26, 2021 | 57.03 | 62.03 | 57.00 | 61.59 | 660,100 | +3.92(+6.80%) |
Feb 25, 2021 | 60.83 | 61.37 | 57.67 | 57.67 | 288,659 | -3.50(-5.72%) |
Feb 24, 2021 | 60.00 | 61.56 | 58.62 | 61.17 | 176,843 | +0.58(+0.96%) |
Feb 23, 2021 | 59.50 | 61.15 | 58.05 | 60.59 | 347,863 | -0.63(-1.03%) |
Feb 22, 2021 | 62.18 | 62.98 | 60.70 | 61.22 | 203,136 | -1.86(-2.95%) |
Feb 19, 2021 | 61.38 | 64.47 | 61.38 | 63.08 | 201,400 | +2.05(+3.36%) |
Feb 18, 2021 | 61.38 | 62.47 | 60.25 | 61.03 | 246,214 | -1.02(-1.65%) |
Feb 17, 2021 | 65.10 | 65.74 | 61.82 | 62.05 | 287,850 | -2.96(-4.55%) |
Feb 16, 2021 | 67.34 | 68.58 | 64.64 | 65.01 | 267,654 | -2.33(-3.46%) |
Feb 12, 2021 | 66.12 | 67.38 | 65.29 | 67.34 | 183,200 | +0.99(+1.49%) |
Feb 11, 2021 | 66.10 | 66.62 | 65.01 | 66.35 | 167,715 | +0.52(+0.79%) |
Feb 10, 2021 | 65.80 | 66.97 | 64.04 | 65.83 | 195,616 | +0.48(+0.73%) |
Feb 09, 2021 | 65.09 | 67.17 | 64.62 | 65.35 | 428,836 | -0.14(-0.21%) |
Feb 08, 2021 | 66.15 | 67.25 | 64.13 | 65.49 | 438,705 | +0.85(+1.31%) |
Feb 05, 2021 | 64.54 | 64.74 | 63.62 | 64.64 | 217,600 | +1.10(+1.73%) |
Feb 04, 2021 | 61.12 | 64.21 | 60.91 | 63.54 | 276,096 | +2.36(+3.86%) |
Feb 03, 2021 | 59.82 | 61.55 | 59.63 | 61.18 | 227,467 | +1.32(+2.21%) |
Feb 02, 2021 | 59.70 | 60.95 | 59.49 | 59.86 | 369,513 | +0.71(+1.20%) |
Feb 01, 2021 | 56.36 | 59.44 | 56.36 | 59.15 | 467,546 | +3.22(+5.76%) |
Jan 29, 2021 | 58.45 | 58.45 | 55.92 | 55.93 | 416,300 | -1.02(-1.79%) |
Jan 28, 2021 | 55.96 | 57.90 | 54.64 | 56.95 | 361,139 | +1.43(+2.58%) |
Jan 27, 2021 | 56.25 | 57.84 | 55.31 | 55.52 | 381,022 | -2.69(-4.62%) |
Jan 26, 2021 | 59.25 | 59.25 | 57.89 | 58.21 | 217,139 | -0.80(-1.36%) |
Jan 25, 2021 | 59.61 | 60.67 | 58.87 | 59.01 | 215,149 | -0.74(-1.24%) |
Jan 22, 2021 | 61.06 | 61.24 | 59.09 | 59.75 | 426,000 | -1.83(-2.97%) |
Jan 21, 2021 | 62.03 | 62.35 | 61.42 | 61.58 | 202,647 | -0.29(-0.47%) |
Jan 20, 2021 | 60.97 | 62.74 | 60.86 | 61.87 | 235,982 | +1.37(+2.26%) |
Jan 19, 2021 | 60.99 | 61.51 | 60.19 | 60.50 | 195,815 | +0.60(+1.00%) |
Jan 15, 2021 | 61.34 | 63.14 | 59.00 | 59.90 | 352,900 | -1.83(-2.96%) |
Jan 14, 2021 | 60.21 | 62.13 | 60.21 | 61.73 | 249,774 | +1.53(+2.54%) |
Jan 13, 2021 | 62.97 | 63.00 | 59.59 | 60.20 | 289,610 | -2.79(-4.43%) |
Jan 12, 2021 | 61.86 | 63.14 | 61.78 | 62.99 | 389,708 | +1.36(+2.21%) |
Jan 11, 2021 | 59.79 | 61.69 | 58.77 | 61.63 | 357,349 | +1.12(+1.85%) |
Jan 08, 2021 | 61.01 | 61.57 | 59.70 | 60.51 | 185,000 | -0.31(-0.51%) |
Jan 07, 2021 | 60.02 | 61.16 | 59.45 | 60.82 | 306,400 | +1.07(+1.79%) |
Jan 06, 2021 | 58.27 | 60.16 | 58.09 | 59.75 | 330,030 | +1.40(+2.40%) |
Jan 05, 2021 | 57.50 | 58.46 | 57.25 | 58.35 | 158,846 | +0.65(+1.13%) |
Jan 04, 2021 | 58.24 | 58.99 | 57.09 | 57.70 | 412,847 | -0.48(-0.83%) |
Dec 31, 2020 | 58.18 | 58.18 | 58.18 | 101,948 | +0.00(+0.00%) | |
Dec 30, 2020 | 58.32 | 58.79 | 58.09 | 58.18 | 101,948 | +0.18(+0.31%) |
Dec 29, 2020 | 58.46 | 59.71 | 57.66 | 58.00 | 164,497 | -0.50(-0.85%) |
Dec 28, 2020 | 59.94 | 60.00 | 58.50 | 58.50 | 135,812 | -0.71(-1.20%) |
Dec 24, 2020 | 59.55 | 59.94 | 58.75 | 59.21 | 82,300 | +0.02(+0.03%) |
Dec 23, 2020 | 58.43 | 59.48 | 57.70 | 59.19 | 199,607 | +0.76(+1.30%) |
Dec 22, 2020 | 58.21 | 59.25 | 57.32 | 58.43 | 351,353 | +0.71(+1.23%) |
Dec 21, 2020 | 57.00 | 58.15 | 56.93 | 57.72 | 204,676 | -0.20(-0.35%) |
Dec 18, 2020 | 58.38 | 58.93 | 57.41 | 57.92 | 551,900 | -0.04(-0.07%) |
Dec 17, 2020 | 57.13 | 58.68 | 57.13 | 57.96 | 269,475 | +0.98(+1.72%) |
Dec 16, 2020 | 56.87 | 57.74 | 56.51 | 56.98 | 481,501 | -0.06(-0.11%) |
Dec 15, 2020 | 57.22 | 57.57 | 55.91 | 57.04 | 275,858 | +0.16(+0.28%) |
Dec 14, 2020 | 57.07 | 57.74 | 56.22 | 56.88 | 259,777 | +0.38(+0.67%) |
Dec 11, 2020 | 55.92 | 56.62 | 55.35 | 56.50 | 131,000 | +0.82(+1.47%) |
Dec 10, 2020 | 54.93 | 56.55 | 54.79 | 55.68 | 241,848 | +0.75(+1.37%) |
Dec 09, 2020 | 57.70 | 57.71 | 54.36 | 54.93 | 216,300 | -0.15(-0.27%) |
Dec 08, 2020 | 54.00 | 55.12 | 52.00 | 55.08 | 196,672 | +0.66(+1.21%) |
Dec 07, 2020 | 54.17 | 54.81 | 53.62 | 54.42 | 198,693 | +0.47(+0.86%) |
Dec 04, 2020 | 52.67 | 54.18 | 52.27 | 53.95 | 301,200 | +1.66(+3.16%) |
Dec 03, 2020 | 51.80 | 53.72 | 51.72 | 52.30 | 254,717 | +0.27(+0.52%) |
Dec 02, 2020 | 52.35 | 52.81 | 51.40 | 52.03 | 183,764 | -0.97(-1.83%) |
Dec 01, 2020 | 54.39 | 54.39 | 52.42 | 53.00 | 883,360 | -0.90(-1.67%) |
Nov 30, 2020 | 53.00 | 54.48 | 52.83 | 53.90 | 453,154 | +0.72(+1.35%) |
Nov 27, 2020 | 51.95 | 53.46 | 51.92 | 53.18 | 130,600 | +1.41(+2.72%) |
Nov 25, 2020 | 51.87 | 52.41 | 50.96 | 51.77 | 341,700 | +0.81(+1.59%) |
Nov 24, 2020 | 51.00 | 51.22 | 50.65 | 50.96 | 269,124 | -0.15(-0.29%) |
Nov 23, 2020 | 51.00 | 51.38 | 50.11 | 51.11 | 181,814 | +0.08(+0.16%) |
Nov 20, 2020 | 50.19 | 51.94 | 49.99 | 51.03 | 311,500 | +0.30(+0.59%) |
Nov 19, 2020 | 49.30 | 50.98 | 49.28 | 50.73 | 242,540 | +1.48(+3.01%) |
Nov 18, 2020 | 49.40 | 50.17 | 49.00 | 49.25 | 206,192 | -0.20(-0.40%) |
Nov 17, 2020 | 49.05 | 49.81 | 48.28 | 49.45 | 287,728 | +0.38(+0.77%) |
Nov 16, 2020 | 48.81 | 49.71 | 48.28 | 49.07 | 241,381 | +0.06(+0.12%) |
Nov 13, 2020 | 49.50 | 50.49 | 48.52 | 49.01 | 235,100 | +0.12(+0.25%) |
Nov 12, 2020 | 50.00 | 50.47 | 48.48 | 48.89 | 274,824 | -0.94(-1.89%) |
Nov 11, 2020 | 48.77 | 50.67 | 48.62 | 49.83 | 213,255 | +1.12(+2.30%) |
Nov 10, 2020 | 48.95 | 49.24 | 47.78 | 48.71 | 469,521 | -0.18(-0.37%) |
Nov 09, 2020 | 50.97 | 51.04 | 48.71 | 48.89 | 408,044 | -1.16(-2.32%) |
Nov 06, 2020 | 45.48 | 50.33 | 45.13 | 50.05 | 546,300 | +2.47(+5.19%) |
Nov 05, 2020 | 47.00 | 48.49 | 46.61 | 47.58 | 296,892 | +1.15(+2.48%) |
Nov 04, 2020 | 45.13 | 46.92 | 44.69 | 46.43 | 183,719 | +1.71(+3.82%) |
Nov 03, 2020 | 44.61 | 45.15 | 44.00 | 44.72 | 235,220 | +0.63(+1.43%) |
Nov 02, 2020 | 43.42 | 44.42 | 43.26 | 44.09 | 312,726 | +1.06(+2.46%) |
Oct 30, 2020 | 44.81 | 45.37 | 42.48 | 43.03 | 175,400 | -2.05(-4.55%) |
Oct 29, 2020 | 43.79 | 45.39 | 43.35 | 45.08 | 174,987 | +1.40(+3.21%) |
Oct 28, 2020 | 44.88 | 45.37 | 43.44 | 43.68 | 193,651 | -2.10(-4.59%) |
Oct 27, 2020 | 45.76 | 46.20 | 45.48 | 45.78 | 151,216 | +0.24(+0.53%) |
Oct 26, 2020 | 47.06 | 47.09 | 45.30 | 45.54 | 148,850 | -1.85(-3.90%) |
Oct 23, 2020 | 46.23 | 47.42 | 45.87 | 47.39 | 194,400 | +1.46(+3.18%) |
Oct 22, 2020 | 45.30 | 46.06 | 44.80 | 45.93 | 164,101 | +0.53(+1.17%) |
Oct 21, 2020 | 46.73 | 47.13 | 45.25 | 45.40 | 105,539 | -1.09(-2.34%) |
Oct 20, 2020 | 46.50 | 46.79 | 45.94 | 46.49 | 169,025 | +0.24(+0.52%) |
Oct 19, 2020 | 46.36 | 46.70 | 45.87 | 46.25 | 186,149 | -0.03(-0.06%) |
Oct 16, 2020 | 45.83 | 46.52 | 45.74 | 46.28 | 139,900 | +0.26(+0.56%) |
Oct 15, 2020 | 45.45 | 46.35 | 45.14 | 46.02 | 228,648 | -0.24(-0.52%) |
Oct 14, 2020 | 47.43 | 47.43 | 45.57 | 46.26 | 163,202 | +0.49(+1.07%) |
Oct 13, 2020 | 46.26 | 46.98 | 45.70 | 45.77 | 133,905 | -0.43(-0.93%) |
Oct 12, 2020 | 45.15 | 46.28 | 44.97 | 46.20 | 322,890 | +1.10(+2.44%) |
Oct 09, 2020 | 45.04 | 45.82 | 44.84 | 45.10 | 235,700 | +0.42(+0.94%) |
Oct 08, 2020 | 46.03 | 46.22 | 44.54 | 44.68 | 162,908 | -0.31(-0.69%) |
Oct 07, 2020 | 45.59 | 46.15 | 44.93 | 44.99 | 478,640 | -0.40(-0.88%) |
Oct 06, 2020 | 45.00 | 45.99 | 44.48 | 45.39 | 610,012 | +0.47(+1.05%) |
Oct 05, 2020 | 43.33 | 44.98 | 42.76 | 44.92 | 297,143 | +1.92(+4.47%) |
Oct 02, 2020 | 42.20 | 43.52 | 41.95 | 43.00 | 309,500 | -0.53(-1.22%) |
Oct 01, 2020 | 42.46 | 43.77 | 42.23 | 43.53 | 272,292 | +1.55(+3.69%) |
Sep 30, 2020 | 41.58 | 42.53 | 41.31 | 41.98 | 203,646 | +0.28(+0.67%) |
Sep 29, 2020 | 41.87 | 42.38 | 41.39 | 41.70 | 126,929 | -0.18(-0.43%) |
Sep 28, 2020 | 42.00 | 42.62 | 41.79 | 41.88 | 194,884 | +0.45(+1.09%) |
Sep 25, 2020 | 39.80 | 41.62 | 39.66 | 41.43 | 176,200 | +1.55(+3.89%) |
Sep 24, 2020 | 39.93 | 40.61 | 39.37 | 39.88 | 291,614 | -0.23(-0.57%) |
Sep 23, 2020 | 42.58 | 42.67 | 39.96 | 40.11 | 269,659 | -2.56(-6.00%) |
Sep 22, 2020 | 42.23 | 42.77 | 41.28 | 42.67 | 259,514 | +0.80(+1.91%) |
Sep 21, 2020 | 41.30 | 41.97 | 40.63 | 41.87 | 241,646 | -0.06(-0.14%) |
Sep 18, 2020 | 41.55 | 42.15 | 40.75 | 41.93 | 432,900 | +1.27(+3.12%) |
Sep 17, 2020 | 39.52 | 40.80 | 38.63 | 40.66 | 288,592 | +0.28(+0.69%) |
Sep 16, 2020 | 39.99 | 41.82 | 39.72 | 40.38 | 296,208 | +0.68(+1.71%) |
Sep 15, 2020 | 39.42 | 39.99 | 39.26 | 39.70 | 171,358 | +0.64(+1.64%) |
Sep 14, 2020 | 37.80 | 39.28 | 37.80 | 39.06 | 186,617 | +1.39(+3.69%) |
Sep 11, 2020 | 38.80 | 38.98 | 37.24 | 37.67 | 269,600 | -1.04(-2.69%) |
Sep 10, 2020 | 40.57 | 41.49 | 38.66 | 38.71 | 371,225 | -1.04(-2.62%) |
Sep 09, 2020 | 39.19 | 40.03 | 38.73 | 39.75 | 149,006 | +0.84(+2.16%) |
Sep 08, 2020 | 38.74 | 39.70 | 38.57 | 38.91 | 160,372 | -1.02(-2.55%) |
Sep 04, 2020 | 40.78 | 40.83 | 38.47 | 39.93 | 242,700 | -0.56(-1.38%) |
Sep 03, 2020 | 42.95 | 42.95 | 39.86 | 40.49 | 153,210 | -2.82(-6.51%) |
Sep 02, 2020 | 43.20 | 43.51 | 42.51 | 43.31 | 231,776 | +0.31(+0.72%) |
Sep 01, 2020 | 41.94 | 43.35 | 41.33 | 43.00 | 331,341 | +0.98(+2.33%) |
Aug 31, 2020 | 42.51 | 42.78 | 41.87 | 42.02 | 253,586 | -0.58(-1.36%) |
Aug 28, 2020 | 42.61 | 42.90 | 42.37 | 42.60 | 141,000 | +0.36(+0.85%) |
Aug 27, 2020 | 42.61 | 43.01 | 41.81 | 42.24 | 123,337 | -0.39(-0.91%) |
Aug 26, 2020 | 42.33 | 43.16 | 42.33 | 42.63 | 244,816 | +0.38(+0.90%) |
Aug 25, 2020 | 42.00 | 42.35 | 41.67 | 42.25 | 133,008 | +0.44(+1.05%) |
Aug 24, 2020 | 41.48 | 41.87 | 40.98 | 41.81 | 127,380 | +0.90(+2.20%) |
Aug 21, 2020 | 41.80 | 41.80 | 40.83 | 40.91 | 90,500 | -0.84(-2.01%) |
Aug 20, 2020 | 41.07 | 42.06 | 40.99 | 41.75 | 132,094 | +0.28(+0.68%) |
Aug 19, 2020 | 41.45 | 41.88 | 40.68 | 41.47 | 145,712 | +0.12(+0.29%) |
Aug 18, 2020 | 40.45 | 41.81 | 40.26 | 41.35 | 290,111 | +1.00(+2.48%) |
Aug 17, 2020 | 40.10 | 40.87 | 39.80 | 40.35 | 171,316 | +0.39(+0.98%) |
Aug 14, 2020 | 40.89 | 41.09 | 39.90 | 39.96 | 176,700 | -0.93(-2.27%) |
Aug 13, 2020 | 39.98 | 41.21 | 39.36 | 40.89 | 179,461 | +0.74(+1.84%) |
Aug 12, 2020 | 39.19 | 40.25 | 38.96 | 40.15 | 200,606 | +1.47(+3.80%) |
Aug 11, 2020 | 38.69 | 39.59 | 38.08 | 38.68 | 174,267 | -0.12(-0.31%) |
Aug 10, 2020 | 40.94 | 40.94 | 38.50 | 38.80 | 211,490 | -2.23(-5.44%) |
Aug 07, 2020 | 42.51 | 44.34 | 40.29 | 41.03 | 490,700 | -0.11(-0.27%) |
Aug 06, 2020 | 41.93 | 42.03 | 40.16 | 41.14 | 244,852 | -0.95(-2.26%) |
Aug 05, 2020 | 40.92 | 42.90 | 40.71 | 42.09 | 656,303 | +1.42(+3.49%) |
Aug 04, 2020 | 40.30 | 40.79 | 39.93 | 40.67 | 204,464 | +0.38(+0.94%) |
Aug 03, 2020 | 40.76 | 40.78 | 40.00 | 40.29 | 354,814 | -0.01(-0.02%) |
Jul 31, 2020 | 40.36 | 40.40 | 39.22 | 40.30 | 171,000 | -0.21(-0.52%) |
Jul 30, 2020 | 39.91 | 40.81 | 39.56 | 40.51 | 134,629 | +0.05(+0.12%) |
Jul 29, 2020 | 39.56 | 40.79 | 39.38 | 40.46 | 382,882 | +1.29(+3.29%) |
Jul 28, 2020 | 39.48 | 39.54 | 38.73 | 39.17 | 148,345 | -0.54(-1.36%) |
Jul 27, 2020 | 38.44 | 39.78 | 38.44 | 39.71 | 114,712 | +1.52(+3.98%) |
Jul 24, 2020 | 38.57 | 39.00 | 38.10 | 38.19 | 228,200 | -0.76(-1.95%) |
Jul 23, 2020 | 38.91 | 40.48 | 38.73 | 38.95 | 201,488 | -0.17(-0.43%) |
Jul 22, 2020 | 39.24 | 39.70 | 38.93 | 39.12 | 103,819 | -0.08(-0.20%) |
Jul 21, 2020 | 39.75 | 39.99 | 39.00 | 39.20 | 232,250 | -0.21(-0.53%) |
Jul 20, 2020 | 38.10 | 39.54 | 37.73 | 39.41 | 195,332 | +1.36(+3.57%) |
Jul 17, 2020 | 37.27 | 38.44 | 36.96 | 38.05 | 212,000 | +0.74(+1.98%) |
Jul 16, 2020 | 37.59 | 37.70 | 36.62 | 37.31 | 139,578 | -0.64(-1.69%) |
Jul 15, 2020 | 37.87 | 38.69 | 37.62 | 37.95 | 223,732 | +0.46(+1.23%) |
Jul 14, 2020 | 37.09 | 37.52 | 36.21 | 37.49 | 156,756 | +0.47(+1.27%) |
Jul 13, 2020 | 38.86 | 39.16 | 36.97 | 37.02 | 160,297 | -1.53(-3.98%) |
Jul 10, 2020 | 38.78 | 39.10 | 38.16 | 38.55 | 176,800 | -0.13(-0.35%) |
Jul 09, 2020 | 39.00 | 39.37 | 37.96 | 38.69 | 277,692 | -0.31(-0.79%) |
Jul 08, 2020 | 38.91 | 39.27 | 38.34 | 39.00 | 320,404 | +0.20(+0.52%) |
Jul 07, 2020 | 39.09 | 39.98 | 38.74 | 38.80 | 340,956 | -0.25(-0.64%) |
Jul 06, 2020 | 39.00 | 39.66 | 38.52 | 39.05 | 313,904 | -0.35(-0.89%) |
Jul 02, 2020 | 41.00 | 41.00 | 39.04 | 39.40 | 257,700 | -0.91(-2.26%) |
Jul 01, 2020 | 39.09 | 40.54 | 39.09 | 40.31 | 325,896 | +0.56(+1.41%) |
Jun 30, 2020 | 38.83 | 39.96 | 38.23 | 39.75 | 202,489 | +0.96(+2.47%) |
Jun 29, 2020 | 38.43 | 39.03 | 37.91 | 38.79 | 176,697 | +0.65(+1.70%) |
Jun 26, 2020 | 39.75 | 39.75 | 38.04 | 38.14 | 583,500 | -1.69(-4.24%) |
Jun 25, 2020 | 38.98 | 39.89 | 38.56 | 39.83 | 207,575 | +0.69(+1.76%) |
Jun 24, 2020 | 39.25 | 39.68 | 38.04 | 39.14 | 213,079 | -0.42(-1.07%) |
Jun 23, 2020 | 39.61 | 39.97 | 39.38 | 39.56 | 287,084 | +0.41(+1.06%) |
Jun 22, 2020 | 37.99 | 39.28 | 37.95 | 39.15 | 237,140 | +1.31(+3.46%) |
Jun 19, 2020 | 39.45 | 39.92 | 37.73 | 37.84 | 741,700 | -1.22(-3.12%) |
Jun 18, 2020 | 38.49 | 39.41 | 38.49 | 39.06 | 230,956 | +0.50(+1.30%) |
Jun 17, 2020 | 38.61 | 39.05 | 38.39 | 38.56 | 241,509 | +0.36(+0.94%) |
Jun 16, 2020 | 38.54 | 38.71 | 37.00 | 38.20 | 366,005 | +0.52(+1.38%) |
Jun 15, 2020 | 36.54 | 37.95 | 35.86 | 37.68 | 297,444 | +0.66(+1.78%) |
Jun 12, 2020 | 36.26 | 37.74 | 36.26 | 37.02 | 200,600 | +0.78(+2.15%) |
Jun 11, 2020 | 38.53 | 38.76 | 35.79 | 36.24 | 253,040 | -3.18(-8.07%) |
Jun 10, 2020 | 39.21 | 39.64 | 38.99 | 39.42 | 268,711 | +0.28(+0.72%) |
Jun 09, 2020 | 38.51 | 39.60 | 38.51 | 39.14 | 201,514 | +0.21(+0.54%) |
Jun 08, 2020 | 40.00 | 40.33 | 38.88 | 38.93 | 241,812 | -1.28(-3.18%) |
Jun 05, 2020 | 39.56 | 40.61 | 39.05 | 40.21 | 273,300 | +0.96(+2.45%) |
Jun 04, 2020 | 39.44 | 39.97 | 38.85 | 39.25 | 533,208 | -0.64(-1.60%) |
Jun 03, 2020 | 39.89 | 41.23 | 39.37 | 39.89 | 464,792 | +0.07(+0.18%) |
Jun 02, 2020 | 39.00 | 39.89 | 38.34 | 39.82 | 469,929 | +0.88(+2.26%) |
Jun 01, 2020 | 39.27 | 39.51 | 38.94 | 38.94 | 336,670 | -0.15(-0.38%) |
May 29, 2020 | 37.47 | 39.20 | 37.47 | 39.09 | 381,500 | +1.49(+3.96%) |
May 28, 2020 | 38.05 | 38.51 | 37.56 | 37.60 | 217,066 | -0.09(-0.24%) |
May 27, 2020 | 38.10 | 38.21 | 36.50 | 37.69 | 216,269 | +0.00(+0.00%) |
May 26, 2020 | 37.10 | 38.10 | 36.63 | 37.69 | 274,249 | +1.40(+3.86%) |
May 22, 2020 | 36.10 | 36.54 | 35.77 | 36.29 | 178,900 | +0.39(+1.09%) |
May 21, 2020 | 35.97 | 36.47 | 35.70 | 35.90 | 147,893 | +0.05(+0.14%) |
May 20, 2020 | 35.00 | 36.02 | 34.52 | 35.85 | 263,794 | +1.30(+3.76%) |
May 19, 2020 | 34.48 | 35.52 | 34.48 | 34.55 | 239,775 | +0.01(+0.03%) |
May 18, 2020 | 33.37 | 34.86 | 32.64 | 34.54 | 292,774 | +2.29(+7.10%) |
May 15, 2020 | 31.71 | 32.32 | 30.92 | 32.25 | 162,100 | +0.36(+1.13%) |
May 14, 2020 | 31.71 | 32.44 | 30.88 | 31.89 | 208,772 | -0.27(-0.84%) |
May 13, 2020 | 33.11 | 33.34 | 31.13 | 32.16 | 205,697 | -1.10(-3.31%) |
May 12, 2020 | 33.35 | 34.36 | 32.98 | 33.26 | 228,626 | +0.11(+0.33%) |
May 11, 2020 | 33.52 | 34.00 | 32.94 | 33.15 | 292,393 | -1.19(-3.47%) |
May 08, 2020 | 33.43 | 35.03 | 32.13 | 34.34 | 411,200 | +1.69(+5.18%) |
May 07, 2020 | 33.44 | 33.48 | 32.34 | 32.65 | 200,839 | +0.03(+0.09%) |
May 06, 2020 | 31.75 | 32.79 | 31.36 | 32.62 | 199,737 | +0.68(+2.13%) |
May 05, 2020 | 32.37 | 32.92 | 31.76 | 31.94 | 203,037 | +0.41(+1.30%) |
May 04, 2020 | 31.05 | 31.63 | 30.44 | 31.53 | 286,749 | +0.44(+1.42%) |