Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.17 | 47.17 | 46.41 | 46.99 | 1,303,194 | -0.30(-0.64%) |
Apr 29, 2021 | 46.73 | 47.37 | 46.55 | 47.29 | 1,384,323 | +0.93(+2.01%) |
Apr 28, 2021 | 46.22 | 46.53 | 46.03 | 46.36 | 843,184 | +0.42(+0.91%) |
Apr 27, 2021 | 45.66 | 46.17 | 45.48 | 45.94 | 641,765 | +0.02(+0.04%) |
Apr 26, 2021 | 46.19 | 46.37 | 45.73 | 45.92 | 755,449 | -0.10(-0.23%) |
Apr 23, 2021 | 45.90 | 46.09 | 45.53 | 46.03 | 667,156 | +0.17(+0.37%) |
Apr 22, 2021 | 46.56 | 46.56 | 45.34 | 45.86 | 1,286,622 | -0.73(-1.57%) |
Apr 21, 2021 | 46.31 | 46.84 | 46.25 | 46.59 | 1,263,779 | +0.46(+0.99%) |
Apr 20, 2021 | 45.91 | 46.24 | 45.63 | 46.13 | 957,018 | +0.28(+0.60%) |
Apr 19, 2021 | 45.84 | 45.90 | 45.49 | 45.86 | 1,042,636 | +0.00(+0.00%) |
Apr 16, 2021 | 45.60 | 45.97 | 45.33 | 45.86 | 1,224,346 | +0.62(+1.37%) |
Apr 15, 2021 | 44.57 | 45.36 | 44.51 | 45.24 | 986,777 | +0.97(+2.19%) |
Apr 14, 2021 | 44.28 | 44.61 | 44.04 | 44.27 | 1,040,652 | -0.11(-0.26%) |
Apr 13, 2021 | 44.48 | 44.61 | 44.06 | 44.38 | 881,353 | -0.60(-1.33%) |
Apr 12, 2021 | 44.41 | 45.12 | 44.41 | 44.98 | 1,452,768 | +0.57(+1.29%) |
Apr 09, 2021 | 43.72 | 44.43 | 43.48 | 44.41 | 1,120,477 | +1.25(+2.89%) |
Apr 08, 2021 | 42.82 | 43.29 | 42.76 | 43.17 | 1,341,537 | +0.16(+0.38%) |
Apr 07, 2021 | 44.13 | 44.28 | 42.96 | 43.00 | 946,202 | -0.98(-2.23%) |
Apr 06, 2021 | 43.05 | 44.00 | 42.88 | 43.98 | 1,281,687 | +0.54(+1.25%) |
Apr 05, 2021 | 43.63 | 43.74 | 43.03 | 43.44 | 1,440,576 | +0.07(+0.15%) |
Apr 01, 2021 | 43.64 | 43.64 | 42.65 | 43.37 | 1,386,877 | -0.21(-0.48%) |
Mar 31, 2021 | 44.08 | 44.36 | 43.32 | 43.58 | 1,095,582 | -0.71(-1.61%) |
Mar 30, 2021 | 45.05 | 45.44 | 44.01 | 44.30 | 1,109,538 | -0.75(-1.67%) |
Mar 29, 2021 | 44.42 | 45.42 | 44.10 | 45.05 | 1,537,948 | +0.52(+1.18%) |
Mar 26, 2021 | 43.70 | 44.55 | 43.56 | 44.53 | 1,027,753 | +0.86(+1.96%) |
Mar 25, 2021 | 43.01 | 43.84 | 42.58 | 43.67 | 1,131,958 | +0.66(+1.53%) |
Mar 24, 2021 | 43.28 | 44.04 | 42.98 | 43.01 | 1,206,435 | -0.22(-0.51%) |
Mar 23, 2021 | 43.42 | 44.15 | 42.96 | 43.23 | 1,397,698 | -0.43(-0.98%) |
Mar 22, 2021 | 42.63 | 43.87 | 42.28 | 43.66 | 1,500,543 | +0.88(+2.07%) |
Mar 19, 2021 | 43.56 | 43.77 | 42.69 | 42.78 | 2,018,605 | -0.88(-2.03%) |
Mar 18, 2021 | 43.45 | 44.15 | 43.44 | 43.66 | 1,613,050 | +0.29(+0.68%) |
Mar 17, 2021 | 43.01 | 43.76 | 42.98 | 43.37 | 1,316,652 | +0.42(+0.97%) |
Mar 16, 2021 | 43.40 | 43.48 | 42.52 | 42.95 | 1,075,310 | -0.63(-1.44%) |
Mar 15, 2021 | 43.86 | 44.28 | 43.27 | 43.57 | 1,215,104 | -0.29(-0.67%) |
Mar 12, 2021 | 42.97 | 43.90 | 42.97 | 43.87 | 1,137,088 | +0.79(+1.83%) |
Mar 11, 2021 | 44.57 | 44.57 | 43.07 | 43.08 | 1,568,142 | -1.48(-3.33%) |
Mar 10, 2021 | 43.66 | 44.78 | 43.54 | 44.56 | 1,250,574 | +1.02(+2.34%) |
Mar 09, 2021 | 43.39 | 44.13 | 43.39 | 43.55 | 1,209,011 | +0.16(+0.37%) |
Mar 08, 2021 | 42.26 | 44.09 | 42.20 | 43.38 | 1,245,108 | +1.35(+3.21%) |
Mar 05, 2021 | 41.11 | 42.16 | 40.13 | 42.03 | 1,246,634 | +1.35(+3.32%) |
Mar 04, 2021 | 41.82 | 42.40 | 39.99 | 40.68 | 1,182,527 | -1.07(-2.57%) |
Mar 03, 2021 | 41.44 | 42.14 | 41.13 | 41.76 | 1,054,178 | +0.42(+1.01%) |
Mar 02, 2021 | 40.79 | 41.58 | 40.67 | 41.34 | 1,092,932 | +0.54(+1.32%) |
Mar 01, 2021 | 40.13 | 41.47 | 40.04 | 40.80 | 1,359,986 | +1.09(+2.74%) |
Feb 26, 2021 | 39.95 | 40.52 | 39.60 | 39.71 | 1,685,048 | -0.29(-0.73%) |
Feb 25, 2021 | 40.95 | 41.19 | 39.69 | 40.00 | 1,088,690 | -0.95(-2.31%) |
Feb 24, 2021 | 41.25 | 41.42 | 40.19 | 40.95 | 1,252,353 | -0.25(-0.60%) |
Feb 23, 2021 | 40.90 | 41.30 | 39.91 | 41.20 | 1,418,726 | +0.38(+0.93%) |
Feb 22, 2021 | 41.12 | 41.69 | 40.79 | 40.82 | 1,331,606 | -0.56(-1.35%) |
Feb 19, 2021 | 40.72 | 41.62 | 40.51 | 41.38 | 1,934,693 | +0.77(+1.89%) |
Feb 18, 2021 | 40.87 | 41.22 | 40.60 | 40.61 | 1,046,963 | -0.53(-1.29%) |
Feb 17, 2021 | 40.34 | 41.30 | 39.99 | 41.14 | 1,547,436 | +0.65(+1.62%) |
Feb 16, 2021 | 41.89 | 41.94 | 40.34 | 40.49 | 1,684,726 | -1.30(-3.11%) |
Feb 12, 2021 | 40.96 | 41.94 | 40.96 | 41.79 | 1,182,171 | +0.56(+1.36%) |
Feb 11, 2021 | 42.17 | 42.23 | 40.62 | 41.23 | 1,952,527 | -0.83(-1.98%) |
Feb 10, 2021 | 44.05 | 44.45 | 41.90 | 42.06 | 1,905,957 | -1.01(-2.35%) |
Feb 09, 2021 | 43.63 | 44.67 | 42.27 | 43.08 | 2,688,757 | -0.05(-0.11%) |
Feb 08, 2021 | 43.22 | 43.64 | 42.67 | 43.12 | 1,969,128 | +0.27(+0.64%) |
Feb 05, 2021 | 42.02 | 43.09 | 41.94 | 42.85 | 1,133,952 | +1.26(+3.03%) |
Feb 04, 2021 | 41.34 | 41.79 | 40.97 | 41.59 | 888,874 | +0.17(+0.41%) |
Feb 03, 2021 | 41.03 | 41.59 | 40.75 | 41.42 | 658,449 | +0.32(+0.78%) |
Feb 02, 2021 | 40.85 | 41.85 | 40.60 | 41.09 | 706,251 | +0.58(+1.43%) |
Feb 01, 2021 | 40.37 | 40.70 | 39.76 | 40.52 | 862,078 | +0.45(+1.14%) |
Jan 29, 2021 | 40.97 | 41.06 | 40.04 | 40.06 | 970,934 | -1.12(-2.72%) |
Jan 28, 2021 | 40.96 | 41.56 | 40.46 | 41.18 | 990,037 | +0.48(+1.19%) |
Jan 27, 2021 | 40.80 | 41.23 | 40.22 | 40.70 | 1,448,906 | -0.93(-2.23%) |
Jan 26, 2021 | 42.55 | 42.67 | 41.62 | 41.62 | 775,541 | -0.70(-1.66%) |
Jan 25, 2021 | 42.87 | 42.91 | 41.93 | 42.33 | 1,865,693 | -0.80(-1.85%) |
Jan 22, 2021 | 42.59 | 43.19 | 42.40 | 43.12 | 1,072,227 | +0.33(+0.78%) |
Jan 21, 2021 | 42.25 | 42.88 | 42.01 | 42.79 | 2,310,189 | +0.56(+1.32%) |
Jan 20, 2021 | 41.43 | 42.32 | 41.20 | 42.23 | 3,195,988 | +1.27(+3.10%) |
Jan 19, 2021 | 42.42 | 42.45 | 40.80 | 40.96 | 1,249,234 | -1.12(-2.66%) |
Jan 15, 2021 | 41.81 | 42.28 | 41.27 | 42.08 | 1,095,123 | +0.09(+0.23%) |
Jan 14, 2021 | 43.07 | 43.22 | 41.84 | 41.99 | 1,528,232 | -1.11(-2.57%) |
Jan 13, 2021 | 43.92 | 44.04 | 42.46 | 43.09 | 1,463,444 | -1.14(-2.57%) |
Jan 12, 2021 | 44.04 | 44.39 | 43.44 | 44.23 | 982,729 | +0.26(+0.58%) |
Jan 11, 2021 | 43.57 | 44.27 | 43.47 | 43.98 | 662,868 | +0.11(+0.26%) |
Jan 08, 2021 | 45.07 | 45.07 | 43.41 | 43.86 | 764,866 | -0.89(-1.99%) |
Jan 07, 2021 | 45.12 | 45.23 | 44.35 | 44.75 | 837,659 | -0.09(-0.21%) |
Jan 06, 2021 | 43.65 | 45.40 | 43.46 | 44.85 | 985,672 | +1.49(+3.43%) |
Jan 05, 2021 | 42.65 | 43.42 | 42.46 | 43.36 | 758,367 | +0.71(+1.67%) |
Jan 04, 2021 | 43.44 | 43.48 | 42.24 | 42.65 | 706,763 | -0.75(-1.73%) |
Dec 31, 2020 | 43.40 | 43.40 | 43.40 | 435,904 | -0.09(-0.22%) | |
Dec 30, 2020 | 43.08 | 43.78 | 42.94 | 43.49 | 435,904 | +0.58(+1.35%) |
Dec 29, 2020 | 43.26 | 43.57 | 42.79 | 42.91 | 540,057 | -0.24(-0.55%) |
Dec 28, 2020 | 43.98 | 43.98 | 43.11 | 43.15 | 363,744 | -0.54(-1.24%) |
Dec 24, 2020 | 43.74 | 43.82 | 43.47 | 43.69 | 266,737 | -0.13(-0.30%) |
Dec 23, 2020 | 42.80 | 43.91 | 42.80 | 43.82 | 968,370 | +1.01(+2.37%) |
Dec 22, 2020 | 42.67 | 42.94 | 42.43 | 42.81 | 669,966 | -0.11(-0.27%) |
Dec 21, 2020 | 42.50 | 42.94 | 41.54 | 42.92 | 1,217,553 | -0.11(-0.26%) |
Dec 18, 2020 | 42.35 | 43.10 | 42.21 | 43.04 | 2,051,496 | +0.59(+1.38%) |
Dec 17, 2020 | 42.33 | 42.74 | 42.29 | 42.45 | 747,634 | +0.38(+0.90%) |
Dec 16, 2020 | 42.26 | 42.50 | 42.04 | 42.07 | 513,735 | -0.21(-0.49%) |
Dec 15, 2020 | 41.96 | 42.58 | 41.84 | 42.28 | 753,096 | +0.86(+2.08%) |
Dec 14, 2020 | 42.65 | 42.88 | 41.40 | 41.42 | 641,376 | -1.01(-2.39%) |
Dec 11, 2020 | 42.60 | 43.15 | 42.39 | 42.43 | 898,762 | -0.60(-1.39%) |
Dec 10, 2020 | 43.15 | 43.40 | 42.81 | 43.03 | 905,932 | -0.45(-1.05%) |
Dec 09, 2020 | 42.55 | 43.59 | 42.55 | 43.48 | 1,053,817 | +1.14(+2.69%) |
Dec 08, 2020 | 42.19 | 42.87 | 42.19 | 42.35 | 1,169,256 | -0.19(-0.45%) |
Dec 07, 2020 | 43.18 | 43.33 | 42.42 | 42.53 | 1,038,351 | -1.00(-2.31%) |
Dec 04, 2020 | 42.57 | 43.56 | 42.57 | 43.54 | 967,135 | +1.09(+2.57%) |
Dec 03, 2020 | 43.15 | 43.67 | 42.35 | 42.45 | 903,993 | -0.66(-1.54%) |
Dec 02, 2020 | 43.38 | 43.42 | 42.72 | 43.11 | 1,024,848 | -0.42(-0.98%) |
Dec 01, 2020 | 42.91 | 43.66 | 42.56 | 43.54 | 1,112,056 | +0.98(+2.31%) |
Nov 30, 2020 | 41.85 | 42.62 | 41.85 | 42.56 | 2,576,724 | +0.50(+1.19%) |
Nov 27, 2020 | 42.70 | 42.85 | 42.03 | 42.06 | 468,644 | -0.65(-1.53%) |
Nov 25, 2020 | 42.99 | 43.32 | 42.23 | 42.71 | 754,850 | -0.69(-1.59%) |
Nov 24, 2020 | 42.60 | 43.52 | 42.49 | 43.40 | 1,489,649 | +1.18(+2.80%) |
Nov 23, 2020 | 43.13 | 43.38 | 42.06 | 42.22 | 1,158,413 | -0.47(-1.11%) |
Nov 20, 2020 | 42.39 | 43.06 | 42.11 | 42.69 | 3,729,252 | +0.38(+0.89%) |
Nov 19, 2020 | 41.63 | 42.38 | 41.46 | 42.31 | 985,981 | +0.59(+1.43%) |
Nov 18, 2020 | 42.21 | 42.40 | 41.69 | 41.72 | 1,022,392 | -0.43(-1.01%) |
Nov 17, 2020 | 41.46 | 42.32 | 41.16 | 42.14 | 1,272,578 | +0.16(+0.38%) |
Nov 16, 2020 | 41.55 | 42.11 | 41.03 | 41.98 | 963,352 | +1.28(+3.16%) |
Nov 13, 2020 | 40.11 | 40.99 | 40.08 | 40.70 | 684,331 | +1.02(+2.57%) |
Nov 12, 2020 | 39.89 | 40.12 | 39.17 | 39.68 | 622,880 | -0.39(-0.97%) |
Nov 11, 2020 | 40.76 | 40.87 | 39.77 | 40.06 | 1,306,097 | -0.45(-1.12%) |
Nov 10, 2020 | 40.49 | 41.19 | 40.10 | 40.52 | 1,696,727 | +0.03(+0.07%) |
Nov 09, 2020 | 41.61 | 42.15 | 40.42 | 40.49 | 1,851,297 | +0.67(+1.68%) |
Nov 06, 2020 | 40.12 | 40.39 | 39.53 | 39.82 | 1,042,962 | -0.25(-0.61%) |
Nov 05, 2020 | 39.51 | 40.50 | 39.36 | 40.06 | 858,271 | +0.87(+2.22%) |
Nov 04, 2020 | 39.16 | 39.58 | 37.79 | 39.19 | 959,629 | -0.03(-0.07%) |
Nov 03, 2020 | 38.73 | 39.39 | 38.41 | 39.22 | 984,127 | +0.98(+2.57%) |
Nov 02, 2020 | 37.91 | 38.51 | 37.64 | 38.24 | 904,415 | +0.85(+2.27%) |
Oct 30, 2020 | 37.92 | 38.27 | 37.00 | 37.39 | 1,167,906 | -0.55(-1.44%) |
Oct 29, 2020 | 38.56 | 38.91 | 37.73 | 37.94 | 1,430,528 | -0.69(-1.78%) |
Oct 28, 2020 | 37.77 | 39.47 | 37.77 | 38.63 | 2,924,916 | +0.28(+0.74%) |
Oct 27, 2020 | 38.32 | 38.66 | 37.74 | 38.34 | 1,619,409 | -0.11(-0.29%) |
Oct 26, 2020 | 38.66 | 38.98 | 38.19 | 38.46 | 1,999,518 | -0.54(-1.38%) |
Oct 23, 2020 | 39.01 | 39.40 | 38.73 | 39.00 | 804,934 | +0.12(+0.32%) |
Oct 22, 2020 | 38.68 | 39.13 | 38.64 | 38.87 | 719,259 | +0.08(+0.19%) |
Oct 21, 2020 | 38.95 | 39.18 | 38.44 | 38.80 | 826,378 | +0.04(+0.10%) |
Oct 20, 2020 | 39.49 | 39.53 | 38.72 | 38.76 | 859,627 | -0.32(-0.82%) |
Oct 19, 2020 | 39.48 | 39.61 | 38.91 | 39.08 | 1,805,832 | -0.25(-0.62%) |
Oct 16, 2020 | 39.82 | 40.07 | 38.92 | 39.33 | 2,810,068 | -0.26(-0.67%) |
Oct 15, 2020 | 38.42 | 39.64 | 38.39 | 39.59 | 866,074 | +0.67(+1.72%) |
Oct 14, 2020 | 39.43 | 39.66 | 38.84 | 38.92 | 697,005 | -0.29(-0.75%) |
Oct 13, 2020 | 39.49 | 39.53 | 38.66 | 39.21 | 1,021,120 | -0.43(-1.07%) |
Oct 12, 2020 | 40.59 | 40.59 | 39.51 | 39.64 | 2,158,789 | -0.67(-1.66%) |
Oct 09, 2020 | 40.85 | 40.96 | 40.10 | 40.31 | 925,324 | -0.18(-0.44%) |
Oct 08, 2020 | 39.74 | 40.53 | 39.59 | 40.49 | 740,293 | +0.86(+2.17%) |
Oct 07, 2020 | 39.78 | 40.63 | 39.34 | 39.63 | 1,978,919 | +0.15(+0.38%) |
Oct 06, 2020 | 39.07 | 40.11 | 38.84 | 39.48 | 1,568,827 | +0.72(+1.85%) |
Oct 05, 2020 | 38.46 | 39.42 | 38.41 | 38.76 | 1,344,856 | +0.65(+1.71%) |
Oct 02, 2020 | 37.02 | 38.43 | 37.02 | 38.11 | 1,391,428 | +0.40(+1.05%) |
Oct 01, 2020 | 36.93 | 37.81 | 36.67 | 37.71 | 2,056,375 | +1.06(+2.89%) |
Sep 30, 2020 | 35.95 | 37.00 | 35.73 | 36.65 | 2,351,011 | +0.93(+2.59%) |
Sep 29, 2020 | 35.75 | 35.88 | 35.17 | 35.73 | 1,127,035 | -0.06(-0.16%) |
Sep 28, 2020 | 36.23 | 36.51 | 35.74 | 35.78 | 1,009,044 | +0.04(+0.11%) |
Sep 25, 2020 | 34.94 | 35.96 | 34.94 | 35.75 | 623,765 | +0.63(+1.80%) |
Sep 24, 2020 | 34.78 | 35.63 | 34.25 | 35.11 | 982,103 | +0.15(+0.43%) |
Sep 23, 2020 | 35.35 | 36.02 | 34.91 | 34.96 | 885,433 | -0.48(-1.36%) |
Sep 22, 2020 | 35.24 | 36.08 | 35.24 | 35.44 | 1,110,409 | +0.02(+0.05%) |
Sep 21, 2020 | 36.19 | 36.29 | 34.79 | 35.43 | 1,508,602 | -1.53(-4.14%) |
Sep 18, 2020 | 36.86 | 37.78 | 36.86 | 36.96 | 3,846,148 | -0.09(-0.25%) |
Sep 17, 2020 | 36.82 | 37.33 | 36.14 | 37.05 | 1,431,159 | +0.38(+1.03%) |
Sep 16, 2020 | 36.63 | 37.06 | 36.15 | 36.67 | 1,495,226 | +0.21(+0.57%) |
Sep 15, 2020 | 37.19 | 37.57 | 36.42 | 36.46 | 1,212,720 | -0.62(-1.68%) |
Sep 14, 2020 | 37.30 | 37.43 | 36.85 | 37.09 | 1,163,445 | +0.04(+0.10%) |
Sep 11, 2020 | 36.79 | 37.21 | 36.57 | 37.05 | 967,360 | +0.37(+1.00%) |
Sep 10, 2020 | 37.11 | 37.48 | 36.60 | 36.68 | 814,404 | -0.38(-1.02%) |
Sep 09, 2020 | 36.52 | 37.29 | 36.32 | 37.06 | 847,637 | +0.70(+1.92%) |
Sep 08, 2020 | 37.34 | 37.37 | 36.17 | 36.36 | 1,274,857 | -1.21(-3.22%) |
Sep 04, 2020 | 38.00 | 38.02 | 37.03 | 37.57 | 997,326 | +0.00(+0.00%) |
Sep 03, 2020 | 38.33 | 38.41 | 37.20 | 37.57 | 1,205,145 | -0.84(-2.19%) |
Sep 02, 2020 | 37.78 | 38.50 | 37.33 | 38.41 | 1,201,919 | +0.54(+1.42%) |
Sep 01, 2020 | 36.90 | 38.08 | 36.63 | 37.87 | 1,327,640 | +0.90(+2.44%) |
Aug 31, 2020 | 38.46 | 38.46 | 36.88 | 36.97 | 1,724,968 | -1.49(-3.86%) |
Aug 28, 2020 | 38.55 | 38.65 | 38.20 | 38.46 | 815,116 | +0.21(+0.54%) |
Aug 27, 2020 | 38.35 | 38.69 | 38.11 | 38.25 | 873,887 | -0.02(-0.05%) |
Aug 26, 2020 | 38.65 | 38.71 | 38.17 | 38.27 | 1,466,913 | -0.24(-0.63%) |
Aug 25, 2020 | 39.28 | 39.28 | 38.23 | 38.51 | 664,361 | -0.52(-1.33%) |
Aug 24, 2020 | 38.68 | 39.07 | 38.66 | 39.03 | 666,211 | +0.58(+1.52%) |
Aug 21, 2020 | 38.65 | 38.80 | 38.23 | 38.45 | 844,136 | -0.19(-0.49%) |
Aug 20, 2020 | 38.75 | 39.25 | 38.58 | 38.64 | 716,334 | -0.48(-1.23%) |
Aug 19, 2020 | 39.46 | 39.83 | 39.07 | 39.12 | 933,219 | -0.17(-0.43%) |
Aug 18, 2020 | 38.74 | 39.31 | 38.48 | 39.28 | 1,088,469 | +0.42(+1.09%) |
Aug 17, 2020 | 39.20 | 39.28 | 38.61 | 38.86 | 852,254 | +0.14(+0.36%) |
Aug 14, 2020 | 38.39 | 39.24 | 38.39 | 38.72 | 816,604 | +0.07(+0.17%) |
Aug 13, 2020 | 38.24 | 38.93 | 38.10 | 38.65 | 842,789 | +0.11(+0.29%) |
Aug 12, 2020 | 38.71 | 38.79 | 38.28 | 38.54 | 1,018,751 | +0.08(+0.20%) |
Aug 11, 2020 | 38.77 | 39.39 | 38.27 | 38.47 | 1,069,577 | +0.27(+0.71%) |
Aug 10, 2020 | 38.50 | 38.82 | 38.11 | 38.19 | 1,888,013 | -0.16(-0.42%) |
Aug 07, 2020 | 37.32 | 38.48 | 37.18 | 38.35 | 1,815,516 | +0.87(+2.31%) |
Aug 06, 2020 | 36.03 | 38.36 | 35.60 | 37.49 | 3,574,325 | +3.02(+8.76%) |
Aug 05, 2020 | 34.60 | 35.16 | 34.32 | 34.47 | 1,452,809 | +0.11(+0.33%) |
Aug 04, 2020 | 33.91 | 34.59 | 33.91 | 34.36 | 1,031,995 | +0.32(+0.94%) |
Aug 03, 2020 | 33.57 | 34.39 | 33.51 | 34.04 | 1,726,732 | +0.47(+1.40%) |
Jul 31, 2020 | 33.43 | 33.63 | 32.54 | 33.56 | 1,445,057 | -0.16(-0.47%) |
Jul 30, 2020 | 34.14 | 34.14 | 33.42 | 33.73 | 1,472,538 | -0.71(-2.08%) |
Jul 29, 2020 | 34.59 | 34.78 | 34.02 | 34.44 | 1,206,241 | -0.12(-0.35%) |
Jul 28, 2020 | 34.80 | 35.07 | 34.42 | 34.56 | 707,137 | -0.21(-0.60%) |
Jul 27, 2020 | 34.99 | 35.28 | 34.42 | 34.77 | 1,925,948 | -0.27(-0.78%) |
Jul 24, 2020 | 35.42 | 35.46 | 34.76 | 35.04 | 1,107,232 | -0.31(-0.88%) |
Jul 23, 2020 | 35.04 | 35.71 | 34.93 | 35.35 | 1,368,044 | +0.28(+0.80%) |
Jul 22, 2020 | 34.85 | 35.42 | 34.76 | 35.07 | 809,663 | +0.15(+0.43%) |
Jul 21, 2020 | 34.60 | 35.29 | 34.52 | 34.92 | 792,960 | +0.39(+1.12%) |
Jul 20, 2020 | 34.40 | 34.84 | 34.31 | 34.53 | 748,845 | -0.12(-0.35%) |
Jul 17, 2020 | 34.97 | 35.14 | 34.46 | 34.66 | 791,517 | -0.15(-0.43%) |
Jul 16, 2020 | 34.04 | 35.15 | 33.93 | 34.81 | 1,345,814 | +0.80(+2.35%) |
Jul 15, 2020 | 33.34 | 34.35 | 33.05 | 34.01 | 1,512,848 | +1.19(+3.61%) |
Jul 14, 2020 | 32.02 | 32.82 | 31.82 | 32.82 | 996,261 | +0.82(+2.56%) |
Jul 13, 2020 | 32.04 | 32.57 | 31.54 | 32.00 | 924,371 | +0.18(+0.56%) |
Jul 10, 2020 | 30.58 | 31.82 | 30.48 | 31.82 | 947,036 | +1.29(+4.22%) |
Jul 09, 2020 | 30.88 | 31.03 | 30.08 | 30.54 | 1,042,884 | -0.43(-1.40%) |
Jul 08, 2020 | 31.39 | 31.66 | 30.60 | 30.97 | 1,242,982 | -0.51(-1.61%) |
Jul 07, 2020 | 31.49 | 31.64 | 31.27 | 31.48 | 1,500,524 | -0.46(-1.44%) |
Jul 06, 2020 | 32.12 | 32.12 | 31.49 | 31.94 | 1,247,982 | +0.42(+1.34%) |
Jul 02, 2020 | 31.06 | 31.93 | 30.89 | 31.51 | 1,319,302 | +1.03(+3.40%) |
Jul 01, 2020 | 30.98 | 31.23 | 30.23 | 30.48 | 1,940,577 | -0.42(-1.37%) |
Jun 30, 2020 | 30.38 | 31.10 | 30.04 | 30.90 | 1,238,230 | +0.35(+1.14%) |
Jun 29, 2020 | 29.69 | 30.89 | 29.64 | 30.55 | 1,116,797 | +1.21(+4.14%) |
Jun 26, 2020 | 29.18 | 29.60 | 28.85 | 29.34 | 1,648,942 | +0.07(+0.23%) |
Jun 25, 2020 | 29.40 | 29.40 | 28.49 | 29.28 | 1,750,351 | -0.27(-0.92%) |
Jun 24, 2020 | 29.47 | 29.90 | 29.11 | 29.55 | 1,094,788 | -0.22(-0.73%) |
Jun 23, 2020 | 29.93 | 30.07 | 29.42 | 29.76 | 747,577 | +0.01(+0.03%) |
Jun 22, 2020 | 29.60 | 29.99 | 29.01 | 29.76 | 1,125,527 | -0.03(-0.09%) |
Jun 19, 2020 | 30.22 | 30.37 | 29.51 | 29.78 | 2,108,588 | +0.01(+0.03%) |
Jun 18, 2020 | 29.28 | 30.05 | 29.18 | 29.77 | 1,070,167 | +0.22(+0.73%) |
Jun 17, 2020 | 30.08 | 30.10 | 29.29 | 29.56 | 806,290 | -0.42(-1.41%) |
Jun 16, 2020 | 30.37 | 30.76 | 29.55 | 29.98 | 1,545,178 | +0.87(+3.01%) |
Jun 15, 2020 | 27.99 | 29.27 | 27.62 | 29.11 | 1,442,020 | +0.34(+1.18%) |
Jun 12, 2020 | 29.55 | 29.76 | 28.06 | 28.77 | 960,749 | +0.36(+1.26%) |
Jun 11, 2020 | 29.38 | 29.52 | 28.28 | 28.41 | 2,511,434 | -1.99(-6.56%) |
Jun 10, 2020 | 31.67 | 31.67 | 30.05 | 30.40 | 1,061,357 | -1.37(-4.32%) |
Jun 09, 2020 | 32.39 | 32.49 | 31.57 | 31.78 | 680,440 | -1.08(-3.29%) |
Jun 08, 2020 | 33.21 | 34.01 | 32.49 | 32.86 | 1,885,408 | -0.19(-0.57%) |
Jun 05, 2020 | 32.79 | 33.93 | 32.79 | 33.05 | 1,237,344 | +1.21(+3.81%) |
Jun 04, 2020 | 31.32 | 31.84 | 31.11 | 31.83 | 802,491 | +0.36(+1.14%) |
Jun 03, 2020 | 30.79 | 31.80 | 30.63 | 31.48 | 963,422 | +1.10(+3.61%) |
Jun 02, 2020 | 30.59 | 30.75 | 30.23 | 30.38 | 907,471 | +0.02(+0.06%) |
Jun 01, 2020 | 30.14 | 30.51 | 30.03 | 30.36 | 849,492 | +0.31(+1.03%) |
May 29, 2020 | 29.95 | 30.15 | 29.19 | 30.05 | 1,489,029 | -0.06(-0.19%) |
May 28, 2020 | 31.35 | 31.35 | 30.04 | 30.11 | 767,746 | -0.62(-2.01%) |
May 27, 2020 | 30.38 | 31.02 | 30.32 | 30.73 | 1,154,588 | +0.89(+2.98%) |
May 26, 2020 | 28.99 | 30.04 | 28.59 | 29.84 | 1,074,567 | +1.94(+6.95%) |
May 22, 2020 | 28.10 | 28.20 | 27.61 | 27.90 | 498,693 | -0.19(-0.67%) |
May 21, 2020 | 28.27 | 28.56 | 28.02 | 28.09 | 774,991 | -0.03(-0.10%) |
May 20, 2020 | 28.40 | 28.89 | 27.99 | 28.12 | 1,002,241 | +0.08(+0.30%) |
May 19, 2020 | 28.35 | 28.80 | 27.86 | 28.03 | 851,724 | -0.48(-1.67%) |
May 18, 2020 | 27.73 | 28.97 | 27.73 | 28.51 | 1,363,699 | +1.58(+5.88%) |
May 15, 2020 | 27.34 | 27.62 | 26.73 | 26.93 | 1,584,089 | -0.57(-2.08%) |
May 14, 2020 | 26.11 | 27.55 | 25.33 | 27.50 | 1,404,938 | +1.09(+4.11%) |
May 13, 2020 | 27.31 | 27.45 | 26.02 | 26.41 | 1,681,737 | -1.07(-3.88%) |
May 12, 2020 | 27.57 | 27.91 | 27.46 | 27.48 | 2,158,690 | +0.00(+0.00%) |
May 11, 2020 | 27.42 | 27.68 | 26.56 | 27.48 | 1,488,138 | -0.27(-0.98%) |
May 08, 2020 | 27.17 | 27.93 | 27.07 | 27.75 | 803,527 | +1.04(+3.89%) |
May 07, 2020 | 25.98 | 27.19 | 25.98 | 26.71 | 1,463,456 | +0.99(+3.86%) |
May 06, 2020 | 27.45 | 27.65 | 25.65 | 25.72 | 1,573,501 | -1.64(-5.99%) |
May 05, 2020 | 27.39 | 27.98 | 26.74 | 27.36 | 2,129,972 | +1.88(+7.39%) |
May 04, 2020 | 26.13 | 26.13 | 25.16 | 25.48 | 1,944,981 | -0.95(-3.58%) |