Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.15 | 47.15 | 46.39 | 46.97 | 1,303,670 | -0.30(-0.64%) |
Apr 29, 2021 | 46.72 | 47.36 | 46.53 | 47.28 | 1,384,829 | +0.93(+2.01%) |
Apr 28, 2021 | 46.20 | 46.52 | 46.01 | 46.34 | 843,492 | +0.42(+0.91%) |
Apr 27, 2021 | 45.64 | 46.15 | 45.46 | 45.93 | 641,999 | +0.02(+0.04%) |
Apr 26, 2021 | 46.17 | 46.35 | 45.72 | 45.91 | 755,726 | -0.10(-0.23%) |
Apr 23, 2021 | 45.88 | 46.07 | 45.52 | 46.01 | 667,400 | +0.17(+0.37%) |
Apr 22, 2021 | 46.54 | 46.54 | 45.33 | 45.84 | 1,287,092 | -0.73(-1.57%) |
Apr 21, 2021 | 46.30 | 46.82 | 46.23 | 46.57 | 1,264,241 | +0.46(+0.99%) |
Apr 20, 2021 | 45.89 | 46.23 | 45.61 | 46.12 | 957,368 | +0.28(+0.60%) |
Apr 19, 2021 | 45.82 | 45.88 | 45.47 | 45.84 | 1,043,017 | +0.00(+0.00%) |
Apr 16, 2021 | 45.58 | 45.95 | 45.32 | 45.84 | 1,224,794 | +0.62(+1.37%) |
Apr 15, 2021 | 44.56 | 45.35 | 44.49 | 45.22 | 987,138 | +0.97(+2.19%) |
Apr 14, 2021 | 44.26 | 44.59 | 44.02 | 44.25 | 1,041,032 | -0.11(-0.26%) |
Apr 13, 2021 | 44.46 | 44.59 | 44.04 | 44.37 | 881,676 | -0.60(-1.33%) |
Apr 12, 2021 | 44.40 | 45.11 | 44.40 | 44.97 | 1,453,299 | +0.57(+1.29%) |
Apr 09, 2021 | 43.70 | 44.41 | 43.46 | 44.40 | 1,120,887 | +1.25(+2.89%) |
Apr 08, 2021 | 42.81 | 43.27 | 42.74 | 43.15 | 1,342,027 | +0.16(+0.38%) |
Apr 07, 2021 | 44.11 | 44.26 | 42.94 | 42.99 | 946,548 | -0.98(-2.23%) |
Apr 06, 2021 | 43.04 | 43.99 | 42.86 | 43.97 | 1,282,156 | +0.54(+1.25%) |
Apr 05, 2021 | 43.62 | 43.72 | 43.02 | 43.43 | 1,441,102 | +0.07(+0.15%) |
Apr 01, 2021 | 43.63 | 43.63 | 42.63 | 43.36 | 1,387,384 | -0.21(-0.48%) |
Mar 31, 2021 | 44.06 | 44.35 | 43.30 | 43.57 | 1,095,982 | -0.71(-1.61%) |
Mar 30, 2021 | 45.03 | 45.43 | 44.00 | 44.28 | 1,109,943 | -0.75(-1.67%) |
Mar 29, 2021 | 44.40 | 45.40 | 44.08 | 45.03 | 1,538,511 | +0.52(+1.17%) |
Mar 26, 2021 | 43.68 | 44.54 | 43.55 | 44.51 | 1,028,128 | +0.86(+1.96%) |
Mar 25, 2021 | 43.00 | 43.82 | 42.56 | 43.65 | 1,132,371 | +0.66(+1.53%) |
Mar 24, 2021 | 43.26 | 44.02 | 42.97 | 43.00 | 1,206,876 | -0.22(-0.51%) |
Mar 23, 2021 | 43.41 | 44.13 | 42.94 | 43.22 | 1,398,209 | -0.43(-0.98%) |
Mar 22, 2021 | 42.62 | 43.85 | 42.27 | 43.64 | 1,501,092 | +0.88(+2.07%) |
Mar 19, 2021 | 43.55 | 43.76 | 42.67 | 42.76 | 2,019,343 | -0.88(-2.03%) |
Mar 18, 2021 | 43.44 | 44.13 | 43.43 | 43.64 | 1,613,640 | +0.29(+0.68%) |
Mar 17, 2021 | 43.00 | 43.75 | 42.96 | 43.35 | 1,317,134 | +0.42(+0.97%) |
Mar 16, 2021 | 43.39 | 43.46 | 42.50 | 42.93 | 1,075,703 | -0.63(-1.44%) |
Mar 15, 2021 | 43.84 | 44.26 | 43.25 | 43.56 | 1,215,548 | -0.29(-0.67%) |
Mar 12, 2021 | 42.95 | 43.88 | 42.95 | 43.85 | 1,137,504 | +0.79(+1.83%) |
Mar 11, 2021 | 44.56 | 44.56 | 43.05 | 43.06 | 1,568,715 | -1.48(-3.33%) |
Mar 10, 2021 | 43.64 | 44.77 | 43.52 | 44.55 | 1,251,031 | +1.02(+2.34%) |
Mar 09, 2021 | 43.38 | 44.11 | 43.38 | 43.53 | 1,209,453 | +0.16(+0.37%) |
Mar 08, 2021 | 42.25 | 44.07 | 42.18 | 43.37 | 1,245,563 | +1.35(+3.21%) |
Mar 05, 2021 | 41.10 | 42.14 | 40.12 | 42.02 | 1,247,089 | +1.35(+3.32%) |
Mar 04, 2021 | 41.81 | 42.38 | 39.97 | 40.67 | 1,182,960 | -1.07(-2.57%) |
Mar 03, 2021 | 41.42 | 42.12 | 41.12 | 41.74 | 1,054,564 | +0.42(+1.01%) |
Mar 02, 2021 | 40.78 | 41.56 | 40.65 | 41.33 | 1,093,332 | +0.54(+1.32%) |
Mar 01, 2021 | 40.11 | 41.46 | 40.03 | 40.79 | 1,360,483 | +1.09(+2.74%) |
Feb 26, 2021 | 39.93 | 40.50 | 39.58 | 39.70 | 1,685,664 | -0.29(-0.73%) |
Feb 25, 2021 | 40.94 | 41.17 | 39.68 | 39.99 | 1,089,088 | -0.95(-2.31%) |
Feb 24, 2021 | 41.23 | 41.40 | 40.18 | 40.94 | 1,252,810 | -0.25(-0.60%) |
Feb 23, 2021 | 40.89 | 41.29 | 39.90 | 41.18 | 1,419,245 | +0.38(+0.93%) |
Feb 22, 2021 | 41.11 | 41.68 | 40.78 | 40.80 | 1,332,092 | -0.56(-1.35%) |
Feb 19, 2021 | 40.70 | 41.60 | 40.50 | 41.36 | 1,935,400 | +0.77(+1.89%) |
Feb 18, 2021 | 40.85 | 41.21 | 40.59 | 40.60 | 1,047,346 | -0.53(-1.29%) |
Feb 17, 2021 | 40.32 | 41.29 | 39.98 | 41.13 | 1,548,001 | +0.65(+1.62%) |
Feb 16, 2021 | 41.88 | 41.92 | 40.32 | 40.47 | 1,685,342 | -1.30(-3.11%) |
Feb 12, 2021 | 40.95 | 41.92 | 40.95 | 41.77 | 1,182,604 | +0.56(+1.36%) |
Feb 11, 2021 | 42.15 | 42.22 | 40.61 | 41.21 | 1,953,240 | -0.83(-1.98%) |
Feb 10, 2021 | 44.04 | 44.43 | 41.88 | 42.05 | 1,906,654 | -1.01(-2.35%) |
Feb 09, 2021 | 43.62 | 44.65 | 42.25 | 43.06 | 2,689,740 | -0.05(-0.11%) |
Feb 08, 2021 | 43.20 | 43.63 | 42.65 | 43.11 | 1,969,848 | +0.27(+0.64%) |
Feb 05, 2021 | 42.01 | 43.08 | 41.92 | 42.83 | 1,134,366 | +1.26(+3.03%) |
Feb 04, 2021 | 41.33 | 41.77 | 40.96 | 41.57 | 889,199 | +0.17(+0.41%) |
Feb 03, 2021 | 41.01 | 41.57 | 40.74 | 41.40 | 658,690 | +0.32(+0.78%) |
Feb 02, 2021 | 40.83 | 41.84 | 40.59 | 41.08 | 706,509 | +0.58(+1.43%) |
Feb 01, 2021 | 40.36 | 40.68 | 39.74 | 40.50 | 862,393 | +0.45(+1.14%) |
Jan 29, 2021 | 40.96 | 41.04 | 40.03 | 40.05 | 971,288 | -1.12(-2.72%) |
Jan 28, 2021 | 40.95 | 41.54 | 40.44 | 41.16 | 990,399 | +0.48(+1.19%) |
Jan 27, 2021 | 40.79 | 41.21 | 40.21 | 40.68 | 1,449,436 | -0.93(-2.23%) |
Jan 26, 2021 | 42.54 | 42.65 | 41.60 | 41.61 | 775,824 | -0.70(-1.66%) |
Jan 25, 2021 | 42.85 | 42.90 | 41.91 | 42.31 | 1,866,375 | -0.80(-1.85%) |
Jan 22, 2021 | 42.58 | 43.17 | 42.39 | 43.11 | 1,072,618 | +0.33(+0.77%) |
Jan 21, 2021 | 42.24 | 42.86 | 42.00 | 42.78 | 2,311,033 | +0.56(+1.32%) |
Jan 20, 2021 | 41.41 | 42.30 | 41.18 | 42.22 | 3,197,156 | +1.27(+3.10%) |
Jan 19, 2021 | 42.41 | 42.43 | 40.79 | 40.95 | 1,249,690 | -1.12(-2.66%) |
Jan 15, 2021 | 41.79 | 42.26 | 41.26 | 42.06 | 1,095,523 | +0.09(+0.23%) |
Jan 14, 2021 | 43.05 | 43.20 | 41.83 | 41.97 | 1,528,791 | -1.11(-2.57%) |
Jan 13, 2021 | 43.90 | 44.03 | 42.44 | 43.08 | 1,463,979 | -1.14(-2.57%) |
Jan 12, 2021 | 44.03 | 44.38 | 43.42 | 44.22 | 983,088 | +0.26(+0.58%) |
Jan 11, 2021 | 43.55 | 44.25 | 43.46 | 43.96 | 663,111 | +0.11(+0.26%) |
Jan 08, 2021 | 45.05 | 45.05 | 43.39 | 43.85 | 765,146 | -0.89(-1.99%) |
Jan 07, 2021 | 45.11 | 45.21 | 44.33 | 44.74 | 837,965 | -0.09(-0.21%) |
Jan 06, 2021 | 43.64 | 45.38 | 43.44 | 44.83 | 986,032 | +1.49(+3.43%) |
Jan 05, 2021 | 42.63 | 43.40 | 42.44 | 43.34 | 758,645 | +0.71(+1.67%) |
Jan 04, 2021 | 43.42 | 43.47 | 42.23 | 42.63 | 707,021 | -0.75(-1.73%) |
Dec 31, 2020 | 43.38 | 43.38 | 43.38 | 436,063 | -0.09(-0.22%) | |
Dec 30, 2020 | 43.07 | 43.76 | 42.93 | 43.48 | 436,063 | +0.58(+1.35%) |
Dec 29, 2020 | 43.24 | 43.56 | 42.78 | 42.90 | 540,254 | -0.24(-0.55%) |
Dec 28, 2020 | 43.97 | 43.97 | 43.10 | 43.14 | 363,877 | -0.54(-1.24%) |
Dec 24, 2020 | 43.72 | 43.81 | 43.46 | 43.68 | 266,835 | -0.13(-0.30%) |
Dec 23, 2020 | 42.78 | 43.89 | 42.78 | 43.81 | 968,724 | +1.01(+2.37%) |
Dec 22, 2020 | 42.65 | 42.93 | 42.42 | 42.79 | 670,211 | -0.11(-0.26%) |
Dec 21, 2020 | 42.48 | 42.93 | 41.52 | 42.91 | 1,217,998 | -0.11(-0.26%) |
Dec 18, 2020 | 42.34 | 43.09 | 42.20 | 43.02 | 2,052,246 | +0.59(+1.38%) |
Dec 17, 2020 | 42.31 | 42.73 | 42.27 | 42.43 | 747,907 | +0.38(+0.90%) |
Dec 16, 2020 | 42.24 | 42.48 | 42.03 | 42.06 | 513,922 | -0.21(-0.49%) |
Dec 15, 2020 | 41.94 | 42.57 | 41.83 | 42.26 | 753,371 | +0.86(+2.08%) |
Dec 14, 2020 | 42.63 | 42.86 | 41.38 | 41.40 | 641,611 | -1.01(-2.39%) |
Dec 11, 2020 | 42.59 | 43.14 | 42.38 | 42.42 | 899,091 | -0.60(-1.39%) |
Dec 10, 2020 | 43.14 | 43.38 | 42.79 | 43.01 | 906,263 | -0.45(-1.05%) |
Dec 09, 2020 | 42.54 | 43.57 | 42.54 | 43.47 | 1,054,202 | +1.14(+2.69%) |
Dec 08, 2020 | 42.18 | 42.85 | 42.18 | 42.33 | 1,169,683 | -0.19(-0.45%) |
Dec 07, 2020 | 43.16 | 43.32 | 42.41 | 42.52 | 1,038,731 | -1.00(-2.31%) |
Dec 04, 2020 | 42.56 | 43.54 | 42.56 | 43.52 | 967,489 | +1.09(+2.57%) |
Dec 03, 2020 | 43.14 | 43.66 | 42.34 | 42.43 | 904,323 | -0.66(-1.54%) |
Dec 02, 2020 | 43.36 | 43.41 | 42.70 | 43.10 | 1,025,223 | -0.42(-0.98%) |
Dec 01, 2020 | 42.89 | 43.64 | 42.54 | 43.52 | 1,112,462 | +0.98(+2.31%) |
Nov 30, 2020 | 41.83 | 42.61 | 41.83 | 42.54 | 2,577,666 | +0.50(+1.19%) |
Nov 27, 2020 | 42.68 | 42.83 | 42.01 | 42.04 | 468,816 | -0.65(-1.53%) |
Nov 25, 2020 | 42.97 | 43.30 | 42.22 | 42.69 | 755,126 | -0.69(-1.59%) |
Nov 24, 2020 | 42.59 | 43.50 | 42.47 | 43.38 | 1,490,194 | +1.18(+2.80%) |
Nov 23, 2020 | 43.12 | 43.36 | 42.04 | 42.20 | 1,158,836 | -0.47(-1.11%) |
Nov 20, 2020 | 42.37 | 43.04 | 42.10 | 42.67 | 3,730,615 | +0.38(+0.89%) |
Nov 19, 2020 | 41.62 | 42.36 | 41.45 | 42.29 | 986,341 | +0.59(+1.43%) |
Nov 18, 2020 | 42.19 | 42.39 | 41.67 | 41.70 | 1,022,765 | -0.42(-1.01%) |
Nov 17, 2020 | 41.45 | 42.30 | 41.15 | 42.12 | 1,273,043 | +0.16(+0.38%) |
Nov 16, 2020 | 41.54 | 42.10 | 41.01 | 41.96 | 963,704 | +1.28(+3.16%) |
Nov 13, 2020 | 40.10 | 40.97 | 40.07 | 40.68 | 684,581 | +1.02(+2.57%) |
Nov 12, 2020 | 39.88 | 40.10 | 39.16 | 39.66 | 623,108 | -0.39(-0.97%) |
Nov 11, 2020 | 40.75 | 40.85 | 39.76 | 40.05 | 1,306,574 | -0.45(-1.12%) |
Nov 10, 2020 | 40.47 | 41.18 | 40.08 | 40.50 | 1,697,347 | +0.03(+0.07%) |
Nov 09, 2020 | 41.60 | 42.13 | 40.41 | 40.47 | 1,851,973 | +0.67(+1.68%) |
Nov 06, 2020 | 40.10 | 40.38 | 39.52 | 39.80 | 1,043,343 | -0.25(-0.61%) |
Nov 05, 2020 | 39.50 | 40.48 | 39.35 | 40.05 | 858,584 | +0.87(+2.22%) |
Nov 04, 2020 | 39.14 | 39.57 | 37.77 | 39.18 | 959,979 | -0.03(-0.07%) |
Nov 03, 2020 | 38.72 | 39.38 | 38.40 | 39.21 | 984,487 | +0.98(+2.57%) |
Nov 02, 2020 | 37.90 | 38.50 | 37.62 | 38.23 | 904,746 | +0.85(+2.27%) |
Oct 30, 2020 | 37.90 | 38.25 | 36.99 | 37.38 | 1,168,332 | -0.55(-1.44%) |
Oct 29, 2020 | 38.55 | 38.90 | 37.72 | 37.92 | 1,431,051 | -0.69(-1.78%) |
Oct 28, 2020 | 37.75 | 39.46 | 37.75 | 38.61 | 2,925,985 | +0.28(+0.74%) |
Oct 27, 2020 | 38.31 | 38.65 | 37.73 | 38.33 | 1,620,001 | -0.11(-0.29%) |
Oct 26, 2020 | 38.64 | 38.96 | 38.18 | 38.44 | 2,000,249 | -0.54(-1.38%) |
Oct 23, 2020 | 39.00 | 39.39 | 38.72 | 38.98 | 805,228 | +0.12(+0.32%) |
Oct 22, 2020 | 38.67 | 39.11 | 38.62 | 38.86 | 719,522 | +0.08(+0.19%) |
Oct 21, 2020 | 38.93 | 39.17 | 38.42 | 38.78 | 826,680 | +0.04(+0.10%) |
Oct 20, 2020 | 39.47 | 39.52 | 38.71 | 38.75 | 859,941 | -0.32(-0.82%) |
Oct 19, 2020 | 39.46 | 39.59 | 38.90 | 39.07 | 1,806,492 | -0.25(-0.62%) |
Oct 16, 2020 | 39.80 | 40.06 | 38.91 | 39.31 | 2,811,095 | -0.26(-0.67%) |
Oct 15, 2020 | 38.41 | 39.62 | 38.38 | 39.58 | 866,391 | +0.67(+1.72%) |
Oct 14, 2020 | 39.42 | 39.64 | 38.83 | 38.91 | 697,260 | -0.29(-0.75%) |
Oct 13, 2020 | 39.47 | 39.52 | 38.64 | 39.20 | 1,021,493 | -0.42(-1.07%) |
Oct 12, 2020 | 40.58 | 40.58 | 39.50 | 39.62 | 2,159,578 | -0.67(-1.66%) |
Oct 09, 2020 | 40.83 | 40.94 | 40.09 | 40.29 | 925,662 | -0.18(-0.44%) |
Oct 08, 2020 | 39.73 | 40.52 | 39.58 | 40.47 | 740,564 | +0.86(+2.17%) |
Oct 07, 2020 | 39.76 | 40.61 | 39.33 | 39.61 | 1,979,643 | +0.15(+0.38%) |
Oct 06, 2020 | 39.06 | 40.10 | 38.83 | 39.46 | 1,569,400 | +0.72(+1.85%) |
Oct 05, 2020 | 38.44 | 39.41 | 38.40 | 38.75 | 1,345,347 | +0.65(+1.71%) |
Oct 02, 2020 | 37.01 | 38.41 | 37.01 | 38.09 | 1,391,936 | +0.40(+1.05%) |
Oct 01, 2020 | 36.91 | 37.79 | 36.66 | 37.70 | 2,057,126 | +1.06(+2.89%) |
Sep 30, 2020 | 35.94 | 36.98 | 35.71 | 36.64 | 2,351,871 | +0.93(+2.59%) |
Sep 29, 2020 | 35.73 | 35.87 | 35.16 | 35.71 | 1,127,447 | -0.06(-0.16%) |
Sep 28, 2020 | 36.21 | 36.50 | 35.72 | 35.77 | 1,009,413 | +0.04(+0.11%) |
Sep 25, 2020 | 34.93 | 35.95 | 34.93 | 35.73 | 623,993 | +0.63(+1.80%) |
Sep 24, 2020 | 34.77 | 35.62 | 34.24 | 35.10 | 982,462 | +0.15(+0.43%) |
Sep 23, 2020 | 35.34 | 36.01 | 34.89 | 34.95 | 885,757 | -0.48(-1.36%) |
Sep 22, 2020 | 35.22 | 36.06 | 35.22 | 35.43 | 1,110,815 | +0.02(+0.05%) |
Sep 21, 2020 | 36.18 | 36.28 | 34.78 | 35.41 | 1,509,153 | -1.53(-4.14%) |
Sep 18, 2020 | 36.85 | 37.76 | 36.85 | 36.94 | 3,847,554 | -0.09(-0.25%) |
Sep 17, 2020 | 36.81 | 37.32 | 36.13 | 37.04 | 1,431,682 | +0.38(+1.03%) |
Sep 16, 2020 | 36.62 | 37.05 | 36.14 | 36.66 | 1,495,773 | +0.21(+0.57%) |
Sep 15, 2020 | 37.18 | 37.56 | 36.41 | 36.45 | 1,213,163 | -0.62(-1.68%) |
Sep 14, 2020 | 37.28 | 37.41 | 36.84 | 37.07 | 1,163,870 | +0.04(+0.10%) |
Sep 11, 2020 | 36.78 | 37.20 | 36.55 | 37.04 | 967,714 | +0.37(+1.00%) |
Sep 10, 2020 | 37.09 | 37.47 | 36.58 | 36.67 | 814,701 | -0.38(-1.02%) |
Sep 09, 2020 | 36.51 | 37.27 | 36.31 | 37.05 | 847,946 | +0.70(+1.92%) |
Sep 08, 2020 | 37.33 | 37.36 | 36.16 | 36.35 | 1,275,323 | -1.21(-3.22%) |
Sep 04, 2020 | 37.99 | 38.01 | 37.02 | 37.56 | 997,690 | +0.00(+0.00%) |
Sep 03, 2020 | 38.32 | 38.40 | 37.19 | 37.56 | 1,205,586 | -0.84(-2.19%) |
Sep 02, 2020 | 37.77 | 38.49 | 37.31 | 38.40 | 1,202,359 | +0.54(+1.42%) |
Sep 01, 2020 | 36.89 | 38.07 | 36.62 | 37.86 | 1,328,125 | +0.90(+2.44%) |
Aug 31, 2020 | 38.44 | 38.44 | 36.86 | 36.96 | 1,725,598 | -1.49(-3.86%) |
Aug 28, 2020 | 38.54 | 38.64 | 38.18 | 38.44 | 815,414 | +0.21(+0.54%) |
Aug 27, 2020 | 38.34 | 38.68 | 38.09 | 38.24 | 874,206 | -0.02(-0.05%) |
Aug 26, 2020 | 38.64 | 38.70 | 38.15 | 38.25 | 1,467,449 | -0.24(-0.64%) |
Aug 25, 2020 | 39.27 | 39.27 | 38.22 | 38.50 | 664,604 | -0.52(-1.33%) |
Aug 24, 2020 | 38.67 | 39.05 | 38.65 | 39.02 | 666,454 | +0.58(+1.52%) |
Aug 21, 2020 | 38.64 | 38.79 | 38.22 | 38.43 | 844,445 | -0.19(-0.49%) |
Aug 20, 2020 | 38.73 | 39.23 | 38.56 | 38.62 | 716,596 | -0.48(-1.23%) |
Aug 19, 2020 | 39.45 | 39.82 | 39.05 | 39.10 | 933,560 | -0.17(-0.43%) |
Aug 18, 2020 | 38.72 | 39.30 | 38.46 | 39.27 | 1,088,866 | +0.42(+1.09%) |
Aug 17, 2020 | 39.19 | 39.26 | 38.59 | 38.85 | 852,565 | +0.14(+0.36%) |
Aug 14, 2020 | 38.38 | 39.22 | 38.38 | 38.71 | 816,903 | +0.07(+0.17%) |
Aug 13, 2020 | 38.23 | 38.91 | 38.09 | 38.64 | 843,097 | +0.11(+0.29%) |
Aug 12, 2020 | 38.70 | 38.77 | 38.26 | 38.53 | 1,019,123 | +0.08(+0.20%) |
Aug 11, 2020 | 38.75 | 39.37 | 38.25 | 38.45 | 1,069,968 | +0.27(+0.71%) |
Aug 10, 2020 | 38.49 | 38.81 | 38.09 | 38.18 | 1,888,703 | -0.16(-0.42%) |
Aug 07, 2020 | 37.30 | 38.47 | 37.16 | 38.34 | 1,816,179 | +0.87(+2.31%) |
Aug 06, 2020 | 36.02 | 38.35 | 35.58 | 37.47 | 3,575,631 | +3.02(+8.76%) |
Aug 05, 2020 | 34.59 | 35.15 | 34.31 | 34.46 | 1,453,340 | +0.11(+0.33%) |
Aug 04, 2020 | 33.90 | 34.58 | 33.90 | 34.34 | 1,032,372 | +0.32(+0.94%) |
Aug 03, 2020 | 33.56 | 34.38 | 33.50 | 34.02 | 1,727,363 | +0.47(+1.40%) |
Jul 31, 2020 | 33.42 | 33.62 | 32.53 | 33.55 | 1,445,585 | -0.16(-0.47%) |
Jul 30, 2020 | 34.13 | 34.13 | 33.41 | 33.71 | 1,473,076 | -0.71(-2.08%) |
Jul 29, 2020 | 34.58 | 34.77 | 34.00 | 34.43 | 1,206,681 | -0.12(-0.35%) |
Jul 28, 2020 | 34.78 | 35.06 | 34.41 | 34.55 | 707,395 | -0.21(-0.60%) |
Jul 27, 2020 | 34.97 | 35.26 | 34.41 | 34.76 | 1,926,652 | -0.27(-0.78%) |
Jul 24, 2020 | 35.41 | 35.45 | 34.75 | 35.03 | 1,107,636 | -0.31(-0.88%) |
Jul 23, 2020 | 35.03 | 35.70 | 34.92 | 35.34 | 1,368,544 | +0.28(+0.80%) |
Jul 22, 2020 | 34.84 | 35.41 | 34.75 | 35.06 | 809,959 | +0.15(+0.43%) |
Jul 21, 2020 | 34.59 | 35.27 | 34.50 | 34.91 | 793,250 | +0.39(+1.12%) |
Jul 20, 2020 | 34.39 | 34.82 | 34.30 | 34.52 | 749,119 | -0.12(-0.35%) |
Jul 17, 2020 | 34.95 | 35.12 | 34.45 | 34.64 | 791,807 | -0.15(-0.43%) |
Jul 16, 2020 | 34.02 | 35.14 | 33.92 | 34.79 | 1,346,306 | +0.80(+2.35%) |
Jul 15, 2020 | 33.33 | 34.33 | 33.04 | 33.99 | 1,513,401 | +1.18(+3.61%) |
Jul 14, 2020 | 32.01 | 32.81 | 31.81 | 32.81 | 996,625 | +0.82(+2.56%) |
Jul 13, 2020 | 32.03 | 32.56 | 31.53 | 31.99 | 924,709 | +0.18(+0.56%) |
Jul 10, 2020 | 30.57 | 31.81 | 30.47 | 31.81 | 947,382 | +1.29(+4.22%) |
Jul 09, 2020 | 30.87 | 31.02 | 30.07 | 30.52 | 1,043,266 | -0.43(-1.40%) |
Jul 08, 2020 | 31.38 | 31.64 | 30.59 | 30.96 | 1,243,437 | -0.51(-1.61%) |
Jul 07, 2020 | 31.47 | 31.62 | 31.26 | 31.47 | 1,501,073 | -0.46(-1.44%) |
Jul 06, 2020 | 32.10 | 32.10 | 31.47 | 31.93 | 1,248,438 | +0.42(+1.34%) |
Jul 02, 2020 | 31.05 | 31.92 | 30.88 | 31.50 | 1,319,785 | +1.03(+3.40%) |
Jul 01, 2020 | 30.97 | 31.22 | 30.21 | 30.47 | 1,941,286 | -0.42(-1.37%) |
Jun 30, 2020 | 30.36 | 31.09 | 30.03 | 30.89 | 1,238,682 | +0.35(+1.14%) |
Jun 29, 2020 | 29.68 | 30.88 | 29.63 | 30.54 | 1,117,205 | +1.21(+4.14%) |
Jun 26, 2020 | 29.17 | 29.58 | 28.84 | 29.33 | 1,649,545 | +0.07(+0.23%) |
Jun 25, 2020 | 29.39 | 29.39 | 28.47 | 29.26 | 1,750,991 | -0.27(-0.92%) |
Jun 24, 2020 | 29.46 | 29.89 | 29.10 | 29.54 | 1,095,188 | -0.22(-0.73%) |
Jun 23, 2020 | 29.92 | 30.06 | 29.41 | 29.75 | 747,850 | +0.01(+0.03%) |
Jun 22, 2020 | 29.59 | 29.97 | 29.00 | 29.74 | 1,125,939 | -0.03(-0.09%) |
Jun 19, 2020 | 30.20 | 30.36 | 29.50 | 29.77 | 2,109,359 | +0.01(+0.03%) |
Jun 18, 2020 | 29.26 | 30.04 | 29.17 | 29.76 | 1,070,558 | +0.22(+0.73%) |
Jun 17, 2020 | 30.07 | 30.09 | 29.28 | 29.55 | 806,585 | -0.42(-1.41%) |
Jun 16, 2020 | 30.36 | 30.75 | 29.54 | 29.97 | 1,545,743 | +0.87(+3.01%) |
Jun 15, 2020 | 27.98 | 29.26 | 27.61 | 29.10 | 1,442,547 | +0.34(+1.18%) |
Jun 12, 2020 | 29.54 | 29.75 | 28.05 | 28.76 | 961,100 | +0.36(+1.26%) |
Jun 11, 2020 | 29.37 | 29.51 | 28.27 | 28.40 | 2,512,352 | -1.99(-6.56%) |
Jun 10, 2020 | 31.66 | 31.66 | 30.04 | 30.39 | 1,061,745 | -1.37(-4.32%) |
Jun 09, 2020 | 32.38 | 32.48 | 31.56 | 31.77 | 680,689 | -1.08(-3.29%) |
Jun 08, 2020 | 33.20 | 33.99 | 32.48 | 32.85 | 1,886,097 | -0.19(-0.57%) |
Jun 05, 2020 | 32.78 | 33.92 | 32.78 | 33.04 | 1,237,796 | +1.21(+3.81%) |
Jun 04, 2020 | 31.31 | 31.83 | 31.10 | 31.82 | 802,784 | +0.36(+1.14%) |
Jun 03, 2020 | 30.78 | 31.79 | 30.62 | 31.47 | 963,774 | +1.09(+3.61%) |
Jun 02, 2020 | 30.58 | 30.74 | 30.22 | 30.37 | 907,803 | +0.02(+0.06%) |
Jun 01, 2020 | 30.13 | 30.50 | 30.01 | 30.35 | 849,802 | +0.31(+1.03%) |
May 29, 2020 | 29.94 | 30.14 | 29.18 | 30.04 | 1,489,573 | -0.06(-0.19%) |
May 28, 2020 | 31.34 | 31.34 | 30.03 | 30.10 | 768,027 | -0.62(-2.01%) |
May 27, 2020 | 30.37 | 31.01 | 30.30 | 30.72 | 1,155,010 | +0.89(+2.98%) |
May 26, 2020 | 28.98 | 30.03 | 28.58 | 29.83 | 1,074,960 | +1.94(+6.95%) |
May 22, 2020 | 28.09 | 28.19 | 27.60 | 27.89 | 498,875 | -0.19(-0.67%) |
May 21, 2020 | 28.26 | 28.55 | 28.01 | 28.08 | 775,275 | -0.03(-0.10%) |
May 20, 2020 | 28.39 | 28.88 | 27.98 | 28.11 | 1,002,607 | +0.08(+0.30%) |
May 19, 2020 | 28.34 | 28.79 | 27.85 | 28.02 | 852,036 | -0.48(-1.67%) |
May 18, 2020 | 27.72 | 28.96 | 27.72 | 28.50 | 1,364,197 | +1.58(+5.88%) |
May 15, 2020 | 27.33 | 27.61 | 26.72 | 26.92 | 1,584,668 | -0.57(-2.08%) |
May 14, 2020 | 26.10 | 27.54 | 25.32 | 27.49 | 1,405,452 | +1.09(+4.11%) |
May 13, 2020 | 27.30 | 27.44 | 26.01 | 26.40 | 1,682,351 | -1.07(-3.88%) |
May 12, 2020 | 27.56 | 27.90 | 27.45 | 27.47 | 2,159,479 | +0.00(+0.00%) |
May 11, 2020 | 27.41 | 27.67 | 26.55 | 27.47 | 1,488,682 | -0.27(-0.98%) |
May 08, 2020 | 27.16 | 27.92 | 27.06 | 27.74 | 803,820 | +1.04(+3.89%) |
May 07, 2020 | 25.97 | 27.18 | 25.97 | 26.70 | 1,463,991 | +0.99(+3.86%) |
May 06, 2020 | 27.44 | 27.64 | 25.64 | 25.71 | 1,574,077 | -1.64(-5.99%) |
May 05, 2020 | 27.38 | 27.97 | 26.73 | 27.35 | 2,130,751 | +1.88(+7.39%) |
May 04, 2020 | 26.12 | 26.12 | 25.15 | 25.47 | 1,945,692 | -0.95(-3.58%) |