Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 56.61 | 56.73 | 54.00 | 54.14 | 86,700 | -2.74(-4.82%) |
Apr 29, 2021 | 56.84 | 57.81 | 56.60 | 56.88 | 59,308 | +0.19(+0.34%) |
Apr 28, 2021 | 56.09 | 57.13 | 55.84 | 56.69 | 57,111 | +0.37(+0.66%) |
Apr 27, 2021 | 56.40 | 56.41 | 55.74 | 56.32 | 39,547 | -0.38(-0.67%) |
Apr 26, 2021 | 57.14 | 57.62 | 56.59 | 56.70 | 40,566 | -0.41(-0.72%) |
Apr 23, 2021 | 56.74 | 57.41 | 56.57 | 57.11 | 53,800 | +0.22(+0.39%) |
Apr 22, 2021 | 57.36 | 57.36 | 56.40 | 56.89 | 55,002 | -0.33(-0.58%) |
Apr 21, 2021 | 56.44 | 57.36 | 56.33 | 57.22 | 48,447 | +0.96(+1.71%) |
Apr 20, 2021 | 56.93 | 57.34 | 55.73 | 56.26 | 86,058 | -1.02(-1.78%) |
Apr 19, 2021 | 56.63 | 57.28 | 56.00 | 57.28 | 47,622 | +0.36(+0.63%) |
Apr 16, 2021 | 57.64 | 57.64 | 55.96 | 56.92 | 70,800 | -0.39(-0.68%) |
Apr 15, 2021 | 55.96 | 57.40 | 55.09 | 57.31 | 103,184 | +1.51(+2.71%) |
Apr 14, 2021 | 56.08 | 56.36 | 55.55 | 55.80 | 58,928 | -0.35(-0.62%) |
Apr 13, 2021 | 57.13 | 57.47 | 55.88 | 56.15 | 62,746 | -1.06(-1.85%) |
Apr 12, 2021 | 57.87 | 58.18 | 56.95 | 57.21 | 57,910 | -0.25(-0.44%) |
Apr 09, 2021 | 56.85 | 57.70 | 56.15 | 57.46 | 46,900 | +0.72(+1.27%) |
Apr 08, 2021 | 56.64 | 56.84 | 56.07 | 56.74 | 84,036 | +0.23(+0.41%) |
Apr 07, 2021 | 58.38 | 58.95 | 56.05 | 56.51 | 97,350 | -1.67(-2.87%) |
Apr 06, 2021 | 57.62 | 58.48 | 57.26 | 58.18 | 123,075 | +0.24(+0.41%) |
Apr 05, 2021 | 56.38 | 58.17 | 55.66 | 57.94 | 103,435 | +1.48(+2.62%) |
Apr 01, 2021 | 56.03 | 57.90 | 56.03 | 56.46 | 141,900 | -1.55(-2.67%) |
Mar 31, 2021 | 62.73 | 62.91 | 57.98 | 58.01 | 277,573 | -0.72(-1.23%) |
Mar 30, 2021 | 56.45 | 58.92 | 56.25 | 58.73 | 117,570 | +2.02(+3.56%) |
Mar 29, 2021 | 57.79 | 57.95 | 56.27 | 56.71 | 110,318 | +0.01(+0.02%) |
Mar 26, 2021 | 54.08 | 56.75 | 53.84 | 56.70 | 90,300 | +2.82(+5.23%) |
Mar 25, 2021 | 52.75 | 54.28 | 52.48 | 53.88 | 107,797 | +1.23(+2.34%) |
Mar 24, 2021 | 53.96 | 53.96 | 52.47 | 52.65 | 98,886 | +0.78(+1.50%) |
Mar 23, 2021 | 52.16 | 52.59 | 51.50 | 51.87 | 63,703 | -0.78(-1.48%) |
Mar 22, 2021 | 53.03 | 53.40 | 51.60 | 52.65 | 52,276 | +0.00(+0.00%) |
Mar 19, 2021 | 51.75 | 53.18 | 51.17 | 52.65 | 278,300 | +0.59(+1.13%) |
Mar 18, 2021 | 52.13 | 52.36 | 51.41 | 52.06 | 46,263 | -0.29(-0.55%) |
Mar 17, 2021 | 52.31 | 52.70 | 51.19 | 52.35 | 87,138 | -0.10(-0.19%) |
Mar 16, 2021 | 51.50 | 52.90 | 51.37 | 52.45 | 55,571 | +0.80(+1.55%) |
Mar 15, 2021 | 52.83 | 53.05 | 51.04 | 51.65 | 54,050 | -1.23(-2.33%) |
Mar 12, 2021 | 52.53 | 53.09 | 51.80 | 52.88 | 57,300 | +0.54(+1.03%) |
Mar 11, 2021 | 51.73 | 52.61 | 50.74 | 52.34 | 65,815 | +0.99(+1.93%) |
Mar 10, 2021 | 50.33 | 51.67 | 50.25 | 51.35 | 53,877 | +0.61(+1.20%) |
Mar 09, 2021 | 51.47 | 51.80 | 50.36 | 50.74 | 146,256 | -0.24(-0.47%) |
Mar 08, 2021 | 49.68 | 51.37 | 48.94 | 50.98 | 75,637 | +1.48(+2.99%) |
Mar 05, 2021 | 48.06 | 49.50 | 47.76 | 49.50 | 58,400 | +2.19(+4.63%) |
Mar 04, 2021 | 47.84 | 48.82 | 46.40 | 47.31 | 83,902 | -0.67(-1.40%) |
Mar 03, 2021 | 47.60 | 48.49 | 47.19 | 47.98 | 80,352 | +0.65(+1.37%) |
Mar 02, 2021 | 47.93 | 48.12 | 47.02 | 47.33 | 195,326 | -0.26(-0.55%) |
Mar 01, 2021 | 46.10 | 47.59 | 45.97 | 47.59 | 77,432 | +1.99(+4.36%) |
Feb 26, 2021 | 45.31 | 46.20 | 44.99 | 45.60 | 69,200 | +0.38(+0.84%) |
Feb 25, 2021 | 46.60 | 46.64 | 44.66 | 45.22 | 91,617 | -1.35(-2.90%) |
Feb 24, 2021 | 46.12 | 46.70 | 45.60 | 46.57 | 67,483 | +0.45(+0.98%) |
Feb 23, 2021 | 46.39 | 46.80 | 45.51 | 46.12 | 104,301 | -0.26(-0.56%) |
Feb 22, 2021 | 46.12 | 46.96 | 45.18 | 46.38 | 62,036 | +0.03(+0.06%) |
Feb 19, 2021 | 46.24 | 46.68 | 46.04 | 46.35 | 76,300 | +0.39(+0.85%) |
Feb 18, 2021 | 46.23 | 46.48 | 45.45 | 45.96 | 62,360 | -0.37(-0.80%) |
Feb 17, 2021 | 46.43 | 46.95 | 45.34 | 46.33 | 67,781 | -0.39(-0.83%) |
Feb 16, 2021 | 49.43 | 49.85 | 46.57 | 46.72 | 127,903 | -2.70(-5.46%) |
Feb 12, 2021 | 47.70 | 49.46 | 47.70 | 49.42 | 67,000 | +1.72(+3.61%) |
Feb 11, 2021 | 46.97 | 48.10 | 46.67 | 47.70 | 77,609 | +0.61(+1.30%) |
Feb 10, 2021 | 49.15 | 49.45 | 46.61 | 47.09 | 79,703 | -1.76(-3.60%) |
Feb 09, 2021 | 47.20 | 49.10 | 47.20 | 48.85 | 125,931 | +1.70(+3.61%) |
Feb 08, 2021 | 46.34 | 47.81 | 46.29 | 47.15 | 125,640 | +1.07(+2.32%) |
Feb 05, 2021 | 46.57 | 51.23 | 44.81 | 46.08 | 130,200 | -0.06(-0.13%) |
Feb 04, 2021 | 45.19 | 48.19 | 44.00 | 46.14 | 176,933 | +1.68(+3.78%) |
Feb 03, 2021 | 44.00 | 45.22 | 44.00 | 44.46 | 107,887 | +0.60(+1.37%) |
Feb 02, 2021 | 42.81 | 44.79 | 42.81 | 43.86 | 119,719 | +1.28(+3.01%) |
Feb 01, 2021 | 42.49 | 43.05 | 41.34 | 42.58 | 101,193 | +0.29(+0.69%) |
Jan 29, 2021 | 43.01 | 43.62 | 42.16 | 42.29 | 43,200 | -0.87(-2.02%) |
Jan 28, 2021 | 44.26 | 44.36 | 43.07 | 43.16 | 72,484 | -0.83(-1.89%) |
Jan 27, 2021 | 43.37 | 44.30 | 42.95 | 43.99 | 100,391 | +0.48(+1.10%) |
Jan 26, 2021 | 43.89 | 44.16 | 43.13 | 43.51 | 67,986 | -0.32(-0.73%) |
Jan 25, 2021 | 42.43 | 44.19 | 42.18 | 43.83 | 46,856 | +1.32(+3.11%) |
Jan 22, 2021 | 41.62 | 42.55 | 41.55 | 42.51 | 64,500 | +0.61(+1.46%) |
Jan 21, 2021 | 41.56 | 42.10 | 41.51 | 41.90 | 46,445 | +0.34(+0.82%) |
Jan 20, 2021 | 41.42 | 42.19 | 41.09 | 41.56 | 76,974 | +0.26(+0.63%) |
Jan 19, 2021 | 41.38 | 41.54 | 40.90 | 41.30 | 76,788 | +0.32(+0.78%) |
Jan 15, 2021 | 40.68 | 41.34 | 40.68 | 40.98 | 48,700 | -0.08(-0.19%) |
Jan 14, 2021 | 41.14 | 41.59 | 40.83 | 41.06 | 58,737 | +0.22(+0.54%) |
Jan 13, 2021 | 41.05 | 41.41 | 40.80 | 40.84 | 37,711 | -0.22(-0.54%) |
Jan 12, 2021 | 41.10 | 41.40 | 40.93 | 41.06 | 39,976 | +0.07(+0.17%) |
Jan 11, 2021 | 40.78 | 41.13 | 40.69 | 40.99 | 37,815 | +0.05(+0.12%) |
Jan 08, 2021 | 41.62 | 41.62 | 40.82 | 40.94 | 69,400 | -0.59(-1.42%) |
Jan 07, 2021 | 42.29 | 42.38 | 41.04 | 41.53 | 86,371 | -0.89(-2.10%) |
Jan 06, 2021 | 40.76 | 43.05 | 40.41 | 42.42 | 152,682 | +2.55(+6.40%) |
Jan 05, 2021 | 38.76 | 40.04 | 38.76 | 39.87 | 92,182 | +1.21(+3.13%) |
Jan 04, 2021 | 38.68 | 39.48 | 38.35 | 38.66 | 86,737 | +0.05(+0.13%) |
Dec 31, 2020 | 38.61 | 38.61 | 38.61 | 51,346 | +0.74(+1.95%) | |
Dec 30, 2020 | 37.79 | 38.20 | 37.60 | 37.87 | 51,346 | +0.11(+0.29%) |
Dec 29, 2020 | 37.76 | 38.15 | 37.06 | 37.76 | 106,350 | +0.03(+0.08%) |
Dec 28, 2020 | 36.81 | 37.93 | 36.65 | 37.73 | 115,843 | +0.94(+2.56%) |
Dec 24, 2020 | 37.17 | 37.27 | 36.53 | 36.79 | 81,700 | -0.42(-1.13%) |
Dec 23, 2020 | 36.91 | 37.30 | 36.56 | 37.21 | 118,309 | +0.37(+1.00%) |
Dec 22, 2020 | 36.92 | 37.49 | 36.69 | 36.84 | 103,259 | -0.10(-0.27%) |
Dec 21, 2020 | 37.02 | 37.63 | 36.60 | 36.94 | 107,131 | -0.64(-1.70%) |
Dec 18, 2020 | 38.13 | 38.56 | 37.17 | 37.58 | 531,600 | -0.30(-0.79%) |
Dec 17, 2020 | 38.43 | 38.55 | 37.73 | 37.88 | 120,430 | -0.19(-0.50%) |
Dec 16, 2020 | 37.77 | 38.34 | 37.60 | 38.07 | 69,732 | +0.47(+1.25%) |
Dec 15, 2020 | 37.15 | 37.83 | 36.79 | 37.60 | 98,244 | +0.59(+1.59%) |
Dec 14, 2020 | 37.90 | 38.08 | 36.72 | 37.01 | 53,572 | -0.70(-1.86%) |
Dec 11, 2020 | 37.50 | 38.01 | 37.32 | 37.71 | 58,700 | +0.08(+0.21%) |
Dec 10, 2020 | 37.98 | 37.99 | 37.23 | 37.63 | 91,235 | -0.36(-0.95%) |
Dec 09, 2020 | 38.58 | 38.79 | 37.95 | 37.99 | 98,239 | -0.64(-1.66%) |
Dec 08, 2020 | 38.44 | 38.77 | 38.23 | 38.63 | 52,959 | +0.02(+0.05%) |
Dec 07, 2020 | 38.69 | 38.91 | 38.14 | 38.61 | 298,130 | -0.08(-0.21%) |
Dec 04, 2020 | 38.94 | 39.27 | 38.18 | 38.69 | 155,600 | -0.32(-0.82%) |
Dec 03, 2020 | 39.04 | 39.66 | 38.69 | 39.01 | 149,339 | -0.32(-0.81%) |
Dec 02, 2020 | 40.14 | 40.16 | 38.96 | 39.33 | 76,934 | -1.01(-2.50%) |
Dec 01, 2020 | 40.28 | 41.24 | 39.96 | 40.34 | 96,498 | +0.30(+0.75%) |
Nov 30, 2020 | 40.29 | 41.76 | 39.59 | 40.04 | 103,327 | -0.33(-0.82%) |
Nov 27, 2020 | 40.24 | 40.77 | 39.50 | 40.37 | 56,000 | +0.12(+0.30%) |
Nov 25, 2020 | 42.04 | 42.52 | 39.76 | 40.25 | 88,900 | -1.65(-3.94%) |
Nov 24, 2020 | 41.04 | 42.84 | 38.60 | 41.90 | 161,922 | +0.85(+2.07%) |
Nov 23, 2020 | 41.34 | 41.80 | 40.72 | 41.05 | 105,223 | -0.13(-0.32%) |
Nov 20, 2020 | 40.44 | 41.38 | 40.11 | 41.18 | 94,600 | +0.44(+1.08%) |
Nov 19, 2020 | 41.15 | 41.38 | 40.44 | 40.74 | 90,773 | -0.30(-0.73%) |
Nov 18, 2020 | 42.01 | 42.56 | 41.01 | 41.04 | 69,553 | -1.02(-2.43%) |
Nov 17, 2020 | 40.78 | 42.56 | 40.43 | 42.06 | 70,775 | +1.17(+2.86%) |
Nov 16, 2020 | 42.08 | 42.08 | 40.44 | 40.89 | 114,461 | -0.58(-1.40%) |
Nov 13, 2020 | 41.17 | 41.72 | 40.76 | 41.47 | 43,500 | +0.61(+1.49%) |
Nov 12, 2020 | 41.54 | 42.40 | 40.59 | 40.86 | 60,784 | -0.94(-2.25%) |
Nov 11, 2020 | 41.17 | 41.89 | 40.56 | 41.80 | 55,055 | +0.78(+1.90%) |
Nov 10, 2020 | 39.19 | 41.12 | 38.94 | 41.02 | 87,790 | +2.36(+6.10%) |
Nov 09, 2020 | 42.98 | 43.31 | 38.66 | 38.66 | 92,080 | -2.19(-5.36%) |
Nov 06, 2020 | 40.56 | 41.48 | 40.47 | 40.85 | 57,000 | +0.34(+0.84%) |
Nov 05, 2020 | 40.23 | 41.48 | 40.23 | 40.51 | 53,822 | +0.54(+1.35%) |
Nov 04, 2020 | 40.08 | 40.95 | 39.79 | 39.97 | 31,854 | -0.33(-0.82%) |
Nov 03, 2020 | 40.11 | 40.58 | 39.65 | 40.30 | 53,443 | +0.74(+1.87%) |
Nov 02, 2020 | 39.54 | 39.97 | 38.75 | 39.56 | 80,794 | +0.60(+1.54%) |
Oct 30, 2020 | 39.37 | 39.75 | 38.60 | 38.96 | 66,500 | -0.58(-1.47%) |
Oct 29, 2020 | 39.50 | 39.81 | 38.82 | 39.54 | 60,955 | -0.10(-0.25%) |
Oct 28, 2020 | 40.33 | 40.90 | 39.46 | 39.64 | 116,421 | -1.48(-3.60%) |
Oct 27, 2020 | 41.03 | 41.72 | 40.84 | 41.12 | 128,982 | -0.05(-0.12%) |
Oct 26, 2020 | 41.12 | 41.53 | 40.46 | 41.17 | 81,826 | -0.33(-0.80%) |
Oct 23, 2020 | 41.30 | 41.64 | 41.26 | 41.50 | 42,700 | +0.33(+0.80%) |
Oct 22, 2020 | 41.13 | 41.32 | 40.97 | 41.17 | 29,603 | +0.02(+0.05%) |
Oct 21, 2020 | 41.53 | 41.79 | 41.00 | 41.15 | 28,744 | -0.28(-0.68%) |
Oct 20, 2020 | 41.80 | 42.01 | 41.17 | 41.43 | 38,097 | -0.14(-0.34%) |
Oct 19, 2020 | 42.80 | 42.87 | 41.47 | 41.57 | 34,272 | -1.17(-2.74%) |
Oct 16, 2020 | 42.88 | 42.93 | 42.49 | 42.74 | 69,900 | -0.28(-0.65%) |
Oct 15, 2020 | 42.26 | 43.15 | 42.20 | 43.02 | 36,491 | +0.61(+1.44%) |
Oct 14, 2020 | 43.45 | 43.84 | 42.29 | 42.41 | 36,148 | -1.08(-2.48%) |
Oct 13, 2020 | 43.59 | 43.73 | 43.11 | 43.49 | 44,995 | -0.35(-0.80%) |
Oct 12, 2020 | 42.88 | 44.15 | 42.70 | 43.84 | 67,925 | +1.14(+2.67%) |
Oct 09, 2020 | 41.97 | 42.71 | 41.78 | 42.70 | 40,100 | +1.08(+2.59%) |
Oct 08, 2020 | 40.89 | 41.77 | 40.44 | 41.62 | 60,369 | +0.89(+2.19%) |
Oct 07, 2020 | 40.85 | 41.06 | 40.34 | 40.73 | 46,709 | +0.29(+0.72%) |
Oct 06, 2020 | 40.20 | 41.19 | 39.79 | 40.44 | 59,915 | +0.33(+0.82%) |
Oct 05, 2020 | 40.27 | 40.55 | 39.15 | 40.11 | 61,384 | +0.10(+0.25%) |
Oct 02, 2020 | 39.70 | 40.33 | 39.27 | 40.01 | 65,400 | -0.22(-0.55%) |
Oct 01, 2020 | 40.17 | 40.33 | 38.83 | 40.23 | 149,132 | +0.30(+0.75%) |
Sep 30, 2020 | 39.34 | 40.04 | 39.02 | 39.93 | 120,094 | +0.73(+1.86%) |
Sep 29, 2020 | 38.67 | 39.20 | 38.56 | 39.20 | 69,382 | +0.66(+1.71%) |
Sep 28, 2020 | 38.14 | 38.68 | 38.05 | 38.54 | 61,469 | +0.74(+1.96%) |
Sep 25, 2020 | 37.23 | 38.00 | 37.22 | 37.80 | 75,400 | +0.57(+1.53%) |
Sep 24, 2020 | 36.25 | 37.41 | 36.05 | 37.23 | 77,031 | +0.99(+2.73%) |
Sep 23, 2020 | 36.96 | 37.26 | 35.96 | 36.24 | 49,424 | -0.78(-2.11%) |
Sep 22, 2020 | 37.33 | 37.59 | 36.74 | 37.02 | 56,280 | -0.20(-0.54%) |
Sep 21, 2020 | 37.94 | 38.24 | 36.67 | 37.22 | 67,530 | -1.41(-3.65%) |
Sep 18, 2020 | 38.23 | 39.63 | 37.50 | 38.63 | 298,900 | +0.48(+1.26%) |
Sep 17, 2020 | 38.00 | 38.60 | 37.97 | 38.15 | 73,149 | -0.31(-0.81%) |
Sep 16, 2020 | 39.90 | 39.97 | 38.37 | 38.46 | 86,884 | -1.16(-2.93%) |
Sep 15, 2020 | 40.00 | 40.46 | 39.46 | 39.62 | 41,843 | -0.26(-0.65%) |
Sep 14, 2020 | 40.51 | 40.76 | 39.73 | 39.88 | 56,680 | -0.35(-0.87%) |
Sep 11, 2020 | 40.84 | 41.04 | 40.09 | 40.23 | 72,800 | -0.34(-0.84%) |
Sep 10, 2020 | 40.42 | 41.02 | 40.36 | 40.57 | 90,840 | +0.35(+0.87%) |
Sep 09, 2020 | 39.49 | 40.52 | 39.49 | 40.22 | 55,566 | +0.93(+2.37%) |
Sep 08, 2020 | 39.76 | 40.13 | 39.06 | 39.29 | 88,123 | -0.76(-1.90%) |
Sep 04, 2020 | 40.51 | 40.83 | 39.68 | 40.05 | 40,000 | -0.12(-0.30%) |
Sep 03, 2020 | 41.37 | 41.54 | 40.00 | 40.17 | 45,222 | -1.41(-3.39%) |
Sep 02, 2020 | 41.46 | 41.85 | 41.24 | 41.58 | 46,022 | +0.25(+0.60%) |
Sep 01, 2020 | 40.70 | 41.49 | 40.62 | 41.33 | 59,592 | +0.64(+1.57%) |
Aug 31, 2020 | 41.66 | 41.83 | 40.50 | 40.69 | 107,570 | -0.92(-2.21%) |
Aug 28, 2020 | 41.76 | 41.92 | 41.30 | 41.61 | 53,300 | -0.15(-0.36%) |
Aug 27, 2020 | 41.86 | 42.03 | 41.46 | 41.76 | 59,128 | +0.14(+0.34%) |
Aug 26, 2020 | 41.38 | 41.81 | 41.02 | 41.62 | 57,300 | +0.15(+0.36%) |
Aug 25, 2020 | 41.53 | 42.91 | 41.16 | 41.47 | 44,680 | -0.20(-0.48%) |
Aug 24, 2020 | 40.93 | 41.78 | 40.53 | 41.67 | 66,448 | +1.36(+3.37%) |
Aug 21, 2020 | 41.44 | 41.44 | 40.12 | 40.31 | 130,200 | -1.20(-2.89%) |
Aug 20, 2020 | 41.19 | 41.80 | 41.19 | 41.51 | 65,810 | +0.04(+0.10%) |
Aug 19, 2020 | 41.45 | 41.84 | 41.02 | 41.47 | 70,204 | +0.35(+0.85%) |
Aug 18, 2020 | 41.59 | 42.19 | 40.97 | 41.12 | 100,342 | -0.67(-1.60%) |
Aug 17, 2020 | 42.40 | 42.90 | 41.59 | 41.79 | 97,285 | -0.61(-1.44%) |
Aug 14, 2020 | 42.99 | 43.40 | 42.40 | 42.40 | 63,900 | -0.50(-1.17%) |
Aug 13, 2020 | 43.55 | 43.81 | 42.73 | 42.90 | 55,438 | -0.69(-1.58%) |
Aug 12, 2020 | 43.22 | 44.00 | 42.57 | 43.59 | 140,439 | +0.87(+2.04%) |
Aug 11, 2020 | 42.80 | 43.25 | 42.47 | 42.72 | 129,887 | +0.08(+0.19%) |
Aug 10, 2020 | 42.56 | 43.00 | 42.48 | 42.64 | 101,611 | -0.06(-0.14%) |
Aug 07, 2020 | 42.43 | 43.09 | 41.65 | 42.70 | 138,400 | -0.26(-0.61%) |
Aug 06, 2020 | 39.64 | 44.80 | 39.64 | 42.96 | 217,298 | +2.79(+6.95%) |
Aug 05, 2020 | 40.14 | 40.87 | 39.77 | 40.17 | 116,984 | +0.07(+0.17%) |
Aug 04, 2020 | 39.85 | 40.31 | 39.42 | 40.10 | 78,322 | +0.19(+0.48%) |
Aug 03, 2020 | 38.31 | 40.34 | 38.31 | 39.91 | 116,608 | +2.05(+5.41%) |
Jul 31, 2020 | 38.62 | 38.98 | 36.92 | 37.86 | 88,000 | -0.99(-2.55%) |
Jul 30, 2020 | 37.77 | 38.94 | 37.71 | 38.85 | 107,676 | +0.79(+2.08%) |
Jul 29, 2020 | 36.56 | 38.16 | 36.56 | 38.06 | 82,102 | +1.50(+4.10%) |
Jul 28, 2020 | 36.32 | 36.89 | 36.23 | 36.56 | 40,953 | +0.12(+0.33%) |
Jul 27, 2020 | 36.58 | 36.83 | 36.27 | 36.44 | 66,580 | -0.07(-0.19%) |
Jul 24, 2020 | 37.10 | 37.20 | 36.45 | 36.51 | 50,500 | -0.64(-1.72%) |
Jul 23, 2020 | 36.23 | 37.41 | 36.08 | 37.15 | 59,928 | +1.03(+2.85%) |
Jul 22, 2020 | 35.35 | 36.73 | 34.19 | 36.12 | 86,278 | -1.00(-2.69%) |
Jul 21, 2020 | 37.36 | 37.75 | 36.94 | 37.12 | 62,465 | -0.05(-0.13%) |
Jul 20, 2020 | 37.02 | 37.66 | 37.02 | 37.17 | 32,811 | +0.04(+0.11%) |
Jul 17, 2020 | 36.55 | 37.24 | 36.40 | 37.13 | 55,500 | +0.53(+1.45%) |
Jul 16, 2020 | 37.19 | 37.22 | 36.37 | 36.60 | 45,730 | -0.43(-1.16%) |
Jul 15, 2020 | 37.68 | 38.07 | 37.03 | 37.03 | 64,614 | -0.08(-0.22%) |
Jul 14, 2020 | 36.27 | 37.42 | 35.54 | 37.11 | 97,599 | +1.60(+4.51%) |
Jul 13, 2020 | 36.02 | 36.42 | 35.51 | 35.51 | 37,823 | -0.02(-0.06%) |
Jul 10, 2020 | 35.59 | 35.79 | 35.28 | 35.53 | 31,000 | -0.08(-0.22%) |
Jul 09, 2020 | 35.92 | 36.15 | 35.16 | 35.61 | 39,613 | -0.41(-1.14%) |
Jul 08, 2020 | 36.06 | 36.35 | 35.81 | 36.02 | 35,325 | -0.10(-0.28%) |
Jul 07, 2020 | 36.01 | 36.72 | 35.93 | 36.12 | 68,763 | -0.09(-0.25%) |
Jul 06, 2020 | 36.73 | 36.73 | 36.04 | 36.21 | 48,921 | +0.07(+0.19%) |
Jul 02, 2020 | 36.13 | 36.40 | 35.72 | 36.14 | 63,700 | +0.47(+1.32%) |
Jul 01, 2020 | 35.88 | 36.47 | 35.62 | 35.67 | 62,078 | -0.32(-0.89%) |
Jun 30, 2020 | 36.12 | 36.42 | 35.73 | 35.99 | 58,336 | -0.22(-0.61%) |
Jun 29, 2020 | 35.01 | 36.30 | 35.01 | 36.21 | 66,449 | +1.49(+4.29%) |
Jun 26, 2020 | 34.15 | 34.95 | 33.97 | 34.72 | 177,600 | +0.34(+0.99%) |
Jun 25, 2020 | 33.39 | 34.38 | 33.04 | 34.38 | 146,672 | +0.88(+2.63%) |
Jun 24, 2020 | 33.13 | 33.85 | 33.08 | 33.50 | 69,913 | +0.08(+0.22%) |
Jun 23, 2020 | 33.89 | 33.89 | 33.35 | 33.42 | 74,799 | -0.30(-0.87%) |
Jun 22, 2020 | 33.64 | 33.87 | 33.04 | 33.72 | 66,521 | +0.13(+0.39%) |
Jun 19, 2020 | 34.16 | 34.24 | 33.06 | 33.59 | 131,700 | -0.20(-0.59%) |
Jun 18, 2020 | 34.26 | 34.26 | 33.39 | 33.79 | 89,676 | -0.63(-1.83%) |
Jun 17, 2020 | 35.25 | 35.27 | 34.15 | 34.42 | 67,645 | -0.77(-2.19%) |
Jun 16, 2020 | 34.75 | 35.44 | 34.56 | 35.19 | 54,279 | +1.17(+3.44%) |
Jun 15, 2020 | 33.20 | 34.21 | 33.03 | 34.02 | 63,069 | +0.25(+0.74%) |
Jun 12, 2020 | 35.21 | 35.21 | 33.12 | 33.77 | 52,400 | -0.49(-1.43%) |
Jun 11, 2020 | 35.40 | 35.55 | 34.26 | 34.26 | 87,590 | -1.82(-5.04%) |
Jun 10, 2020 | 36.14 | 36.46 | 35.68 | 36.08 | 63,830 | +0.08(+0.22%) |
Jun 09, 2020 | 35.92 | 36.43 | 35.51 | 36.00 | 59,342 | -0.32(-0.88%) |
Jun 08, 2020 | 36.55 | 36.62 | 36.09 | 36.32 | 72,934 | -0.10(-0.27%) |
Jun 05, 2020 | 36.23 | 36.83 | 35.64 | 36.42 | 66,700 | +0.81(+2.27%) |
Jun 04, 2020 | 35.72 | 36.06 | 35.12 | 35.61 | 56,263 | -0.39(-1.08%) |
Jun 03, 2020 | 35.90 | 36.42 | 35.55 | 36.00 | 62,526 | +0.66(+1.87%) |
Jun 02, 2020 | 35.84 | 35.91 | 35.02 | 35.34 | 47,485 | -0.53(-1.48%) |
Jun 01, 2020 | 36.67 | 36.99 | 35.79 | 35.87 | 84,243 | -0.82(-2.23%) |
May 29, 2020 | 36.45 | 37.00 | 35.78 | 36.69 | 98,100 | -0.01(-0.03%) |
May 28, 2020 | 36.80 | 37.31 | 36.22 | 36.70 | 102,237 | +0.17(+0.47%) |
May 27, 2020 | 35.37 | 36.66 | 34.92 | 36.53 | 94,270 | +1.46(+4.16%) |
May 26, 2020 | 35.88 | 36.53 | 34.88 | 35.07 | 270,392 | +0.57(+1.65%) |
May 22, 2020 | 34.35 | 34.50 | 34.02 | 34.50 | 42,000 | +0.26(+0.76%) |
May 21, 2020 | 34.74 | 34.74 | 34.05 | 34.24 | 96,510 | -0.73(-2.09%) |
May 20, 2020 | 35.43 | 36.01 | 34.88 | 34.97 | 334,718 | -0.01(-0.03%) |
May 19, 2020 | 36.45 | 36.59 | 34.00 | 34.98 | 322,558 | -1.83(-4.97%) |
May 18, 2020 | 35.86 | 36.99 | 35.46 | 36.81 | 129,345 | +1.80(+5.14%) |
May 15, 2020 | 34.53 | 35.12 | 34.53 | 35.01 | 56,500 | +0.41(+1.18%) |
May 14, 2020 | 34.25 | 34.93 | 33.86 | 34.60 | 63,551 | -0.01(-0.03%) |
May 13, 2020 | 35.54 | 35.90 | 34.18 | 34.61 | 134,879 | -1.32(-3.67%) |
May 12, 2020 | 35.89 | 36.41 | 35.24 | 35.93 | 196,479 | +0.24(+0.67%) |
May 11, 2020 | 34.76 | 36.34 | 34.27 | 35.69 | 186,101 | +0.52(+1.48%) |
May 08, 2020 | 36.16 | 36.16 | 34.57 | 35.17 | 139,700 | +0.84(+2.45%) |
May 07, 2020 | 34.74 | 36.14 | 33.20 | 34.33 | 252,274 | +0.48(+1.42%) |
May 06, 2020 | 33.55 | 34.16 | 32.98 | 33.85 | 178,049 | +0.30(+0.89%) |
May 05, 2020 | 33.17 | 33.89 | 32.95 | 33.55 | 60,627 | +0.92(+2.82%) |
May 04, 2020 | 32.67 | 32.84 | 31.96 | 32.63 | 58,033 | -0.01(-0.03%) |