Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.82 | 74.61 | 72.61 | 74.35 | 361,349 | -0.32(-0.43%) |
Apr 29, 2021 | 73.24 | 75.10 | 73.15 | 74.67 | 494,701 | +2.09(+2.88%) |
Apr 28, 2021 | 73.35 | 73.93 | 72.49 | 72.58 | 485,066 | -0.54(-0.74%) |
Apr 27, 2021 | 72.46 | 74.26 | 72.44 | 73.12 | 395,844 | +0.29(+0.40%) |
Apr 26, 2021 | 72.62 | 74.47 | 71.40 | 72.83 | 469,977 | +1.04(+1.45%) |
Apr 23, 2021 | 72.14 | 73.34 | 71.42 | 71.79 | 779,504 | -0.36(-0.50%) |
Apr 22, 2021 | 73.69 | 74.05 | 70.69 | 72.15 | 474,231 | -0.79(-1.09%) |
Apr 21, 2021 | 70.81 | 73.62 | 69.79 | 72.94 | 352,996 | +1.82(+2.57%) |
Apr 20, 2021 | 72.96 | 73.39 | 70.65 | 71.12 | 447,248 | -2.80(-3.79%) |
Apr 19, 2021 | 73.29 | 74.02 | 72.08 | 73.92 | 319,323 | +0.09(+0.13%) |
Apr 16, 2021 | 73.69 | 75.07 | 73.31 | 73.82 | 348,338 | +1.00(+1.38%) |
Apr 15, 2021 | 72.80 | 72.96 | 70.73 | 72.82 | 484,054 | +0.85(+1.18%) |
Apr 14, 2021 | 72.23 | 75.71 | 71.89 | 71.97 | 749,526 | +0.08(+0.11%) |
Apr 13, 2021 | 72.43 | 72.78 | 70.66 | 71.89 | 412,408 | -1.43(-1.95%) |
Apr 12, 2021 | 72.73 | 73.50 | 71.74 | 73.32 | 352,354 | +0.87(+1.20%) |
Apr 09, 2021 | 73.20 | 73.34 | 70.91 | 72.45 | 375,630 | -1.11(-1.50%) |
Apr 08, 2021 | 73.13 | 74.09 | 71.68 | 73.56 | 274,170 | +0.19(+0.26%) |
Apr 07, 2021 | 72.81 | 73.81 | 72.04 | 73.37 | 319,396 | +0.63(+0.87%) |
Apr 06, 2021 | 73.73 | 74.26 | 72.38 | 72.73 | 333,877 | -0.88(-1.19%) |
Apr 05, 2021 | 75.50 | 75.86 | 72.82 | 73.61 | 444,615 | -0.93(-1.24%) |
Apr 01, 2021 | 73.64 | 74.73 | 73.16 | 74.54 | 225,843 | +1.27(+1.73%) |
Mar 31, 2021 | 73.76 | 74.68 | 72.47 | 73.27 | 428,952 | -0.72(-0.97%) |
Mar 30, 2021 | 72.96 | 75.04 | 72.96 | 73.99 | 326,495 | +1.26(+1.73%) |
Mar 29, 2021 | 74.29 | 75.30 | 71.91 | 72.73 | 380,782 | -1.95(-2.61%) |
Mar 26, 2021 | 74.98 | 75.48 | 73.64 | 74.68 | 538,005 | +0.76(+1.02%) |
Mar 25, 2021 | 72.72 | 74.52 | 70.29 | 73.93 | 549,647 | +0.68(+0.93%) |
Mar 24, 2021 | 73.77 | 75.54 | 73.24 | 73.25 | 595,155 | +0.74(+1.02%) |
Mar 23, 2021 | 73.11 | 73.53 | 71.63 | 72.51 | 474,015 | -1.73(-2.33%) |
Mar 22, 2021 | 75.71 | 75.71 | 72.90 | 74.24 | 357,285 | -1.86(-2.45%) |
Mar 19, 2021 | 77.57 | 79.71 | 75.15 | 76.10 | 1,194,380 | -1.18(-1.53%) |
Mar 18, 2021 | 79.30 | 80.31 | 76.97 | 77.28 | 823,613 | -2.60(-3.25%) |
Mar 17, 2021 | 79.17 | 81.85 | 78.83 | 79.88 | 694,001 | +0.51(+0.64%) |
Mar 16, 2021 | 80.64 | 80.64 | 78.54 | 79.37 | 552,237 | -1.34(-1.66%) |
Mar 15, 2021 | 77.21 | 80.71 | 76.84 | 80.71 | 959,762 | +3.07(+3.96%) |
Mar 12, 2021 | 79.01 | 80.10 | 77.12 | 77.64 | 592,800 | -0.90(-1.14%) |
Mar 11, 2021 | 78.65 | 80.24 | 76.88 | 78.54 | 656,618 | +0.22(+0.28%) |
Mar 10, 2021 | 76.91 | 80.04 | 76.87 | 78.32 | 477,180 | +1.65(+2.16%) |
Mar 09, 2021 | 77.06 | 78.64 | 74.50 | 76.67 | 707,485 | +0.36(+0.47%) |
Mar 08, 2021 | 76.57 | 77.50 | 74.75 | 76.31 | 658,552 | +0.38(+0.50%) |
Mar 05, 2021 | 76.09 | 76.67 | 73.09 | 75.93 | 887,613 | +1.12(+1.50%) |
Mar 04, 2021 | 76.19 | 76.19 | 71.24 | 74.81 | 882,059 | -1.27(-1.67%) |
Mar 03, 2021 | 74.49 | 77.67 | 74.49 | 76.07 | 592,764 | +2.15(+2.90%) |
Mar 02, 2021 | 76.00 | 77.06 | 73.03 | 73.93 | 423,955 | -2.66(-3.47%) |
Mar 01, 2021 | 75.50 | 76.88 | 73.49 | 76.58 | 869,845 | +3.52(+4.81%) |
Feb 26, 2021 | 72.06 | 76.57 | 70.89 | 73.07 | 938,917 | +1.53(+2.14%) |
Feb 25, 2021 | 76.35 | 77.40 | 70.66 | 71.53 | 725,068 | -4.83(-6.33%) |
Feb 24, 2021 | 76.40 | 79.44 | 75.47 | 76.36 | 1,125,675 | +0.73(+0.96%) |
Feb 23, 2021 | 73.94 | 76.57 | 72.36 | 75.64 | 724,515 | +1.61(+2.17%) |
Feb 22, 2021 | 71.50 | 74.81 | 71.50 | 74.03 | 615,299 | +2.25(+3.13%) |
Feb 19, 2021 | 70.40 | 72.70 | 69.90 | 71.78 | 494,952 | +1.90(+2.72%) |
Feb 18, 2021 | 68.81 | 70.30 | 68.04 | 69.88 | 405,831 | +0.59(+0.85%) |
Feb 17, 2021 | 69.13 | 70.15 | 68.23 | 69.29 | 228,859 | -0.33(-0.48%) |
Feb 16, 2021 | 69.81 | 71.06 | 68.44 | 69.62 | 344,908 | +0.14(+0.20%) |
Feb 12, 2021 | 66.95 | 69.56 | 66.95 | 69.48 | 291,639 | +2.16(+3.20%) |
Feb 11, 2021 | 66.85 | 67.95 | 65.75 | 67.33 | 328,934 | +0.70(+1.05%) |
Feb 10, 2021 | 64.32 | 67.76 | 64.32 | 66.63 | 344,186 | +2.54(+3.97%) |
Feb 09, 2021 | 67.63 | 67.65 | 63.93 | 64.08 | 329,746 | -3.76(-5.55%) |
Feb 08, 2021 | 66.70 | 67.89 | 66.34 | 67.85 | 359,522 | +1.31(+1.97%) |
Feb 05, 2021 | 66.17 | 67.16 | 65.40 | 66.53 | 321,364 | +1.30(+2.00%) |
Feb 04, 2021 | 63.37 | 65.93 | 63.17 | 65.23 | 475,235 | +1.99(+3.15%) |
Feb 03, 2021 | 63.63 | 64.61 | 62.99 | 63.23 | 393,038 | -0.62(-0.98%) |
Feb 02, 2021 | 64.28 | 65.34 | 63.47 | 63.86 | 536,546 | +0.53(+0.84%) |
Feb 01, 2021 | 61.84 | 63.56 | 61.06 | 63.33 | 405,461 | +2.02(+3.30%) |
Jan 29, 2021 | 62.11 | 62.32 | 59.43 | 61.31 | 663,673 | -1.26(-2.01%) |
Jan 28, 2021 | 59.47 | 64.45 | 59.27 | 62.56 | 1,514,661 | +2.93(+4.91%) |
Jan 27, 2021 | 58.62 | 61.55 | 57.89 | 59.63 | 660,061 | -0.63(-1.05%) |
Jan 26, 2021 | 62.77 | 62.94 | 60.10 | 60.27 | 380,471 | -1.91(-3.07%) |
Jan 25, 2021 | 62.28 | 63.05 | 60.56 | 62.18 | 417,645 | -0.81(-1.29%) |
Jan 22, 2021 | 64.14 | 64.16 | 61.31 | 62.99 | 604,541 | -2.05(-3.15%) |
Jan 21, 2021 | 64.89 | 65.61 | 64.22 | 65.04 | 397,262 | +0.05(+0.07%) |
Jan 20, 2021 | 64.05 | 65.84 | 63.39 | 64.99 | 377,014 | +0.73(+1.13%) |
Jan 19, 2021 | 64.13 | 65.56 | 62.39 | 64.26 | 457,362 | +0.21(+0.32%) |
Jan 15, 2021 | 64.71 | 65.31 | 63.35 | 64.06 | 785,957 | -1.45(-2.21%) |
Jan 14, 2021 | 68.92 | 69.92 | 65.17 | 65.50 | 686,242 | -2.73(-4.00%) |
Jan 13, 2021 | 65.29 | 70.31 | 64.57 | 68.23 | 1,308,597 | +3.00(+4.59%) |
Jan 12, 2021 | 62.25 | 65.32 | 62.01 | 65.24 | 556,775 | +2.68(+4.29%) |
Jan 11, 2021 | 63.15 | 63.72 | 61.27 | 62.55 | 464,966 | -1.72(-2.68%) |
Jan 08, 2021 | 64.61 | 64.88 | 63.10 | 64.27 | 409,692 | +0.10(+0.16%) |
Jan 07, 2021 | 64.92 | 66.22 | 62.87 | 64.17 | 389,098 | -0.64(-0.99%) |
Jan 06, 2021 | 63.13 | 65.47 | 61.74 | 64.81 | 586,477 | +3.07(+4.98%) |
Jan 05, 2021 | 60.74 | 62.47 | 60.74 | 61.74 | 304,159 | +1.00(+1.65%) |
Jan 04, 2021 | 63.91 | 64.71 | 59.45 | 60.74 | 751,631 | -3.32(-5.18%) |
Dec 31, 2020 | 64.06 | 64.06 | 64.06 | 222,031 | +0.46(+0.73%) | |
Dec 30, 2020 | 62.52 | 64.95 | 62.52 | 63.59 | 222,031 | +0.90(+1.43%) |
Dec 29, 2020 | 63.51 | 64.34 | 62.44 | 62.70 | 293,261 | -0.65(-1.03%) |
Dec 28, 2020 | 62.22 | 64.64 | 61.32 | 63.35 | 309,784 | +1.52(+2.46%) |
Dec 24, 2020 | 61.24 | 62.13 | 59.61 | 61.83 | 144,286 | +0.52(+0.85%) |
Dec 23, 2020 | 59.56 | 61.95 | 59.56 | 61.31 | 302,163 | +2.36(+4.01%) |
Dec 22, 2020 | 58.40 | 59.07 | 57.51 | 58.94 | 381,364 | +0.49(+0.84%) |
Dec 21, 2020 | 56.80 | 59.59 | 55.78 | 58.45 | 358,924 | +0.34(+0.59%) |
Dec 18, 2020 | 59.14 | 59.81 | 57.75 | 58.11 | 647,912 | -1.57(-2.63%) |
Dec 17, 2020 | 60.53 | 60.78 | 58.77 | 59.68 | 406,782 | -0.69(-1.14%) |
Dec 16, 2020 | 60.44 | 61.08 | 59.42 | 60.37 | 392,895 | -0.19(-0.31%) |
Dec 15, 2020 | 60.45 | 60.71 | 59.05 | 60.56 | 496,407 | +0.82(+1.38%) |
Dec 14, 2020 | 62.88 | 63.30 | 59.36 | 59.74 | 382,725 | -2.64(-4.23%) |
Dec 11, 2020 | 63.64 | 64.95 | 61.51 | 62.37 | 355,426 | -2.06(-3.20%) |
Dec 10, 2020 | 62.47 | 64.44 | 61.89 | 64.43 | 357,438 | +1.13(+1.78%) |
Dec 09, 2020 | 63.02 | 65.36 | 62.80 | 63.31 | 465,575 | +0.98(+1.58%) |
Dec 08, 2020 | 59.96 | 62.60 | 59.95 | 62.33 | 398,506 | +1.63(+2.68%) |
Dec 07, 2020 | 61.85 | 62.35 | 60.28 | 60.70 | 359,172 | -2.03(-3.24%) |
Dec 04, 2020 | 61.19 | 64.11 | 60.57 | 62.73 | 981,018 | +2.16(+3.57%) |
Dec 03, 2020 | 60.97 | 61.83 | 59.97 | 60.57 | 958,198 | -0.41(-0.67%) |
Dec 02, 2020 | 60.70 | 61.97 | 59.37 | 60.97 | 818,419 | -0.13(-0.22%) |
Dec 01, 2020 | 61.45 | 62.30 | 60.94 | 61.11 | 1,353,439 | +0.43(+0.70%) |
Nov 30, 2020 | 61.04 | 61.94 | 59.37 | 60.68 | 561,119 | -0.77(-1.25%) |
Nov 27, 2020 | 62.71 | 63.69 | 61.03 | 61.45 | 317,133 | -1.79(-2.83%) |
Nov 25, 2020 | 61.24 | 63.45 | 59.97 | 63.23 | 420,058 | +1.41(+2.28%) |
Nov 24, 2020 | 60.80 | 62.85 | 59.58 | 61.83 | 608,373 | +2.20(+3.69%) |
Nov 23, 2020 | 58.64 | 60.34 | 57.81 | 59.62 | 537,436 | +2.16(+3.75%) |
Nov 20, 2020 | 56.30 | 57.66 | 55.46 | 57.47 | 341,780 | +0.67(+1.18%) |
Nov 19, 2020 | 54.57 | 56.83 | 54.14 | 56.80 | 400,292 | +1.97(+3.59%) |
Nov 18, 2020 | 56.85 | 57.85 | 54.83 | 54.83 | 568,294 | -1.92(-3.38%) |
Nov 17, 2020 | 54.55 | 57.63 | 54.55 | 56.75 | 553,808 | +1.05(+1.88%) |
Nov 16, 2020 | 59.24 | 60.50 | 54.88 | 55.70 | 1,238,591 | +0.11(+0.20%) |
Nov 13, 2020 | 52.14 | 55.87 | 52.14 | 55.59 | 767,762 | +3.66(+7.05%) |
Nov 12, 2020 | 52.38 | 53.94 | 50.58 | 51.93 | 520,109 | -1.22(-2.29%) |
Nov 11, 2020 | 55.90 | 55.97 | 50.77 | 53.15 | 971,050 | -2.71(-4.86%) |
Nov 10, 2020 | 53.88 | 57.22 | 52.45 | 55.86 | 1,825,228 | +2.51(+4.70%) |
Nov 09, 2020 | 45.38 | 54.15 | 44.44 | 53.36 | 2,974,686 | +14.93(+38.84%) |
Nov 06, 2020 | 39.77 | 40.04 | 38.12 | 38.43 | 244,990 | -1.10(-2.77%) |
Nov 05, 2020 | 38.38 | 40.59 | 38.31 | 39.52 | 389,987 | +1.22(+3.18%) |
Nov 04, 2020 | 38.40 | 39.39 | 37.15 | 38.31 | 290,805 | -0.32(-0.83%) |
Nov 03, 2020 | 39.02 | 39.70 | 38.04 | 38.63 | 493,147 | +1.01(+2.69%) |
Nov 02, 2020 | 38.17 | 38.41 | 37.11 | 37.62 | 510,516 | -0.06(-0.15%) |
Oct 30, 2020 | 37.47 | 38.00 | 36.53 | 37.67 | 388,747 | +0.18(+0.48%) |
Oct 29, 2020 | 36.09 | 37.73 | 35.65 | 37.49 | 383,432 | +1.17(+3.23%) |
Oct 28, 2020 | 37.01 | 37.35 | 35.77 | 36.32 | 439,525 | -1.54(-4.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 37.84 | 37.86 | 279,965 | -1.43(-3.63%) |
Oct 26, 2020 | 40.95 | 40.95 | 38.41 | 39.29 | 549,598 | -2.28(-5.48%) |
Oct 23, 2020 | 40.47 | 41.88 | 40.31 | 41.57 | 653,412 | +1.36(+3.39%) |
Oct 22, 2020 | 37.76 | 40.50 | 37.76 | 40.21 | 685,623 | +2.35(+6.22%) |
Oct 21, 2020 | 38.90 | 38.90 | 37.32 | 37.85 | 289,638 | -1.05(-2.70%) |
Oct 20, 2020 | 38.66 | 39.97 | 38.34 | 38.90 | 442,318 | +0.89(+2.34%) |
Oct 19, 2020 | 38.66 | 38.74 | 37.91 | 38.01 | 691,876 | -0.44(-1.16%) |
Oct 16, 2020 | 38.67 | 39.00 | 38.16 | 38.46 | 276,618 | -0.36(-0.93%) |
Oct 15, 2020 | 37.03 | 38.90 | 36.04 | 38.82 | 452,048 | +1.40(+3.74%) |
Oct 14, 2020 | 38.75 | 39.43 | 37.37 | 37.42 | 420,322 | -1.17(-3.04%) |
Oct 13, 2020 | 39.30 | 39.40 | 37.43 | 38.59 | 611,009 | -1.42(-3.54%) |
Oct 12, 2020 | 40.22 | 40.49 | 39.39 | 40.01 | 261,065 | -0.22(-0.54%) |
Oct 09, 2020 | 40.36 | 40.41 | 39.52 | 40.22 | 384,833 | +0.34(+0.85%) |
Oct 08, 2020 | 39.00 | 40.21 | 38.02 | 39.88 | 844,056 | +1.38(+3.58%) |
Oct 07, 2020 | 36.75 | 38.88 | 36.23 | 38.50 | 637,204 | +1.87(+5.11%) |
Oct 06, 2020 | 36.70 | 37.55 | 36.08 | 36.63 | 446,452 | +0.14(+0.39%) |
Oct 05, 2020 | 36.17 | 36.67 | 35.59 | 36.49 | 376,056 | +0.75(+2.09%) |
Oct 02, 2020 | 33.80 | 35.90 | 33.47 | 35.74 | 270,906 | +0.52(+1.48%) |
Oct 01, 2020 | 35.20 | 35.98 | 34.32 | 35.22 | 382,207 | +0.43(+1.25%) |
Sep 30, 2020 | 34.52 | 36.09 | 34.10 | 34.79 | 615,663 | +0.41(+1.18%) |
Sep 29, 2020 | 35.61 | 35.72 | 33.96 | 34.38 | 360,972 | -1.16(-3.27%) |
Sep 28, 2020 | 35.43 | 36.19 | 34.65 | 35.54 | 391,353 | +0.97(+2.82%) |
Sep 25, 2020 | 32.80 | 34.68 | 32.76 | 34.57 | 400,806 | +1.39(+4.19%) |
Sep 24, 2020 | 33.66 | 33.94 | 32.86 | 33.18 | 550,844 | -0.53(-1.57%) |
Sep 23, 2020 | 34.60 | 36.00 | 33.58 | 33.71 | 489,397 | -0.99(-2.86%) |
Sep 22, 2020 | 34.72 | 35.47 | 34.44 | 34.70 | 477,436 | +0.25(+0.71%) |
Sep 21, 2020 | 34.80 | 34.80 | 32.74 | 34.46 | 1,060,646 | -1.26(-3.52%) |
Sep 18, 2020 | 37.74 | 37.81 | 35.65 | 35.72 | 1,410,597 | -1.86(-4.96%) |
Sep 17, 2020 | 37.92 | 38.35 | 36.56 | 37.58 | 558,833 | -1.18(-3.05%) |
Sep 16, 2020 | 38.13 | 39.30 | 37.36 | 38.76 | 669,101 | +0.66(+1.74%) |
Sep 15, 2020 | 37.51 | 38.74 | 37.07 | 38.10 | 836,040 | +0.89(+2.39%) |
Sep 14, 2020 | 36.11 | 37.41 | 35.76 | 37.21 | 351,557 | +1.44(+4.02%) |
Sep 11, 2020 | 36.19 | 36.19 | 35.12 | 35.77 | 317,450 | -0.22(-0.60%) |
Sep 10, 2020 | 37.36 | 37.98 | 35.93 | 35.99 | 398,076 | -1.37(-3.67%) |
Sep 09, 2020 | 37.41 | 37.98 | 36.88 | 37.36 | 420,419 | +0.21(+0.56%) |
Sep 08, 2020 | 37.63 | 37.89 | 36.39 | 37.15 | 572,354 | -0.91(-2.38%) |
Sep 04, 2020 | 37.59 | 38.08 | 36.24 | 38.06 | 419,424 | +1.09(+2.94%) |
Sep 03, 2020 | 37.24 | 38.22 | 36.55 | 36.97 | 524,909 | +0.37(+1.01%) |
Sep 02, 2020 | 35.58 | 36.68 | 35.41 | 36.60 | 400,871 | +0.87(+2.43%) |
Sep 01, 2020 | 35.30 | 36.44 | 34.91 | 35.73 | 348,135 | -0.34(-0.94%) |
Aug 31, 2020 | 37.36 | 37.36 | 35.17 | 36.07 | 658,352 | -1.49(-3.98%) |
Aug 28, 2020 | 36.94 | 37.80 | 36.22 | 37.57 | 383,881 | +1.14(+3.14%) |
Aug 27, 2020 | 35.39 | 37.14 | 35.37 | 36.42 | 793,266 | +1.16(+3.30%) |
Aug 26, 2020 | 35.88 | 36.19 | 34.63 | 35.26 | 471,592 | -0.69(-1.92%) |
Aug 25, 2020 | 35.59 | 36.18 | 34.98 | 35.95 | 488,289 | +0.66(+1.88%) |
Aug 24, 2020 | 33.69 | 35.57 | 33.18 | 35.29 | 833,559 | +2.11(+6.35%) |
Aug 21, 2020 | 34.17 | 34.27 | 32.54 | 33.18 | 717,728 | -1.10(-3.20%) |
Aug 20, 2020 | 33.32 | 34.47 | 33.19 | 34.28 | 336,502 | +0.77(+2.29%) |
Aug 19, 2020 | 33.21 | 34.05 | 32.81 | 33.51 | 431,925 | +0.33(+1.00%) |
Aug 18, 2020 | 34.30 | 34.30 | 32.59 | 33.18 | 555,631 | -1.34(-3.89%) |
Aug 17, 2020 | 35.29 | 35.63 | 34.26 | 34.52 | 327,636 | -0.82(-2.33%) |
Aug 14, 2020 | 34.36 | 36.16 | 34.19 | 35.35 | 326,336 | +0.65(+1.88%) |
Aug 13, 2020 | 35.04 | 35.78 | 34.35 | 34.69 | 401,850 | -0.81(-2.29%) |
Aug 12, 2020 | 35.73 | 36.41 | 34.45 | 35.51 | 454,835 | +0.16(+0.45%) |
Aug 11, 2020 | 35.82 | 36.63 | 35.03 | 35.35 | 643,438 | +0.50(+1.44%) |
Aug 10, 2020 | 33.81 | 34.97 | 33.81 | 34.85 | 908,981 | +1.21(+3.60%) |
Aug 07, 2020 | 31.59 | 34.01 | 31.56 | 33.64 | 857,888 | +1.61(+5.02%) |
Aug 06, 2020 | 31.12 | 32.43 | 31.05 | 32.03 | 529,166 | +0.91(+2.92%) |
Aug 05, 2020 | 30.72 | 31.22 | 29.16 | 31.12 | 685,548 | +0.40(+1.29%) |
Aug 04, 2020 | 28.75 | 31.81 | 27.63 | 30.72 | 1,151,408 | +1.77(+6.11%) |
Aug 03, 2020 | 30.09 | 30.09 | 28.52 | 28.96 | 1,419,609 | -1.31(-4.34%) |
Jul 31, 2020 | 30.44 | 30.58 | 29.51 | 30.27 | 714,025 | -0.47(-1.54%) |
Jul 30, 2020 | 30.12 | 30.77 | 30.08 | 30.74 | 452,810 | -0.32(-1.03%) |
Jul 29, 2020 | 30.30 | 31.09 | 29.28 | 31.06 | 642,124 | +1.09(+3.63%) |
Jul 28, 2020 | 29.06 | 30.66 | 29.06 | 29.98 | 380,548 | +0.56(+1.90%) |
Jul 27, 2020 | 29.26 | 29.48 | 28.73 | 29.42 | 458,057 | -0.20(-0.67%) |
Jul 24, 2020 | 29.78 | 30.19 | 29.03 | 29.62 | 1,002,703 | -1.47(-4.71%) |
Jul 23, 2020 | 30.80 | 31.14 | 29.99 | 31.08 | 515,322 | -0.09(-0.27%) |
Jul 22, 2020 | 30.23 | 31.33 | 29.87 | 31.17 | 592,830 | +0.48(+1.57%) |
Jul 21, 2020 | 29.95 | 31.07 | 29.92 | 30.69 | 557,257 | +1.17(+3.97%) |
Jul 20, 2020 | 30.25 | 30.62 | 29.21 | 29.51 | 661,983 | -1.11(-3.61%) |
Jul 17, 2020 | 31.28 | 31.67 | 30.44 | 30.62 | 577,250 | -0.67(-2.15%) |
Jul 16, 2020 | 31.20 | 31.52 | 30.26 | 31.29 | 589,595 | -0.27(-0.87%) |
Jul 15, 2020 | 29.69 | 32.29 | 29.69 | 31.57 | 1,145,289 | +3.19(+11.23%) |
Jul 14, 2020 | 29.49 | 29.49 | 28.05 | 28.38 | 887,726 | -1.11(-3.75%) |
Jul 13, 2020 | 30.06 | 30.92 | 29.33 | 29.49 | 728,730 | -0.25(-0.83%) |
Jul 10, 2020 | 29.07 | 29.86 | 28.83 | 29.73 | 630,140 | +0.57(+1.94%) |
Jul 09, 2020 | 29.66 | 29.94 | 28.64 | 29.16 | 1,224,898 | -0.57(-1.91%) |
Jul 08, 2020 | 29.60 | 30.27 | 28.87 | 29.73 | 743,056 | +0.02(+0.06%) |
Jul 07, 2020 | 30.97 | 31.66 | 29.42 | 29.71 | 841,247 | -2.01(-6.35%) |
Jul 06, 2020 | 32.61 | 33.36 | 31.24 | 31.73 | 620,196 | +0.01(+0.03%) |
Jul 02, 2020 | 32.61 | 33.54 | 31.43 | 31.72 | 545,092 | +0.37(+1.18%) |
Jul 01, 2020 | 33.08 | 34.48 | 31.17 | 31.35 | 1,169,768 | -1.36(-4.16%) |
Jun 30, 2020 | 31.84 | 33.26 | 31.02 | 32.71 | 842,585 | +0.49(+1.53%) |
Jun 29, 2020 | 30.50 | 32.28 | 29.75 | 32.22 | 647,087 | +2.15(+7.14%) |
Jun 26, 2020 | 32.06 | 32.09 | 29.87 | 30.07 | 1,587,358 | -2.42(-7.45%) |
Jun 25, 2020 | 31.67 | 33.62 | 31.39 | 32.49 | 625,158 | +0.02(+0.06%) |
Jun 24, 2020 | 32.49 | 33.31 | 30.43 | 32.47 | 1,021,633 | -1.15(-3.43%) |
Jun 23, 2020 | 34.06 | 34.58 | 32.58 | 33.63 | 551,872 | +0.07(+0.20%) |
Jun 22, 2020 | 33.08 | 34.04 | 31.51 | 33.56 | 835,777 | +0.30(+0.91%) |
Jun 19, 2020 | 34.94 | 35.07 | 33.11 | 33.26 | 2,397,222 | -1.25(-3.62%) |
Jun 18, 2020 | 33.91 | 35.47 | 33.30 | 34.51 | 628,051 | -0.30(-0.87%) |
Jun 17, 2020 | 37.04 | 37.06 | 34.71 | 34.81 | 911,487 | -2.32(-6.24%) |
Jun 16, 2020 | 38.23 | 39.04 | 36.58 | 37.12 | 1,088,522 | +1.35(+3.78%) |
Jun 15, 2020 | 33.00 | 36.49 | 32.41 | 35.77 | 1,129,480 | +0.32(+0.91%) |
Jun 12, 2020 | 38.12 | 38.66 | 34.04 | 35.45 | 1,018,253 | +0.89(+2.57%) |
Jun 11, 2020 | 33.13 | 36.09 | 32.39 | 34.56 | 1,379,581 | -3.11(-8.26%) |
Jun 10, 2020 | 40.10 | 40.25 | 35.73 | 37.67 | 844,586 | -2.76(-6.83%) |
Jun 09, 2020 | 43.34 | 43.49 | 39.87 | 40.43 | 1,327,497 | -5.13(-11.27%) |
Jun 08, 2020 | 42.81 | 46.83 | 42.11 | 45.57 | 2,657,488 | +5.38(+13.39%) |
Jun 05, 2020 | 43.76 | 45.94 | 40.09 | 40.19 | 2,003,397 | +1.91(+4.99%) |
Jun 04, 2020 | 38.15 | 39.86 | 37.26 | 38.28 | 2,053,988 | +0.06(+0.15%) |
Jun 03, 2020 | 36.11 | 39.01 | 35.93 | 38.22 | 1,262,739 | +3.03(+8.62%) |
Jun 02, 2020 | 34.38 | 35.88 | 34.04 | 35.19 | 1,014,030 | +1.53(+4.55%) |
Jun 01, 2020 | 32.39 | 35.36 | 31.73 | 33.65 | 928,557 | +1.34(+4.15%) |
May 29, 2020 | 32.03 | 33.34 | 31.54 | 32.31 | 1,131,651 | -0.78(-2.37%) |
May 28, 2020 | 34.44 | 34.46 | 32.39 | 33.10 | 877,486 | -0.87(-2.56%) |
May 27, 2020 | 33.22 | 34.83 | 32.14 | 33.97 | 1,158,585 | +2.22(+7.00%) |
May 26, 2020 | 32.78 | 33.30 | 31.44 | 31.74 | 668,627 | +1.47(+4.87%) |
May 22, 2020 | 30.45 | 30.65 | 28.96 | 30.27 | 482,469 | +0.06(+0.19%) |
May 21, 2020 | 29.54 | 31.42 | 29.49 | 30.21 | 608,961 | +0.09(+0.28%) |
May 20, 2020 | 29.60 | 30.22 | 29.32 | 30.13 | 752,098 | +1.42(+4.94%) |
May 19, 2020 | 28.60 | 30.11 | 27.19 | 28.71 | 801,042 | -0.42(-1.43%) |
May 18, 2020 | 25.49 | 29.86 | 25.49 | 29.13 | 1,597,685 | +5.53(+23.44%) |
May 15, 2020 | 23.43 | 24.11 | 22.61 | 23.60 | 1,042,371 | -0.05(-0.20%) |
May 14, 2020 | 21.08 | 24.03 | 20.81 | 23.64 | 874,115 | +1.55(+7.02%) |
May 13, 2020 | 24.59 | 25.19 | 22.00 | 22.09 | 1,489,368 | -3.20(-12.67%) |
May 12, 2020 | 27.42 | 27.81 | 25.27 | 25.30 | 1,010,258 | -1.50(-5.61%) |
May 11, 2020 | 28.50 | 28.93 | 26.54 | 26.80 | 985,786 | -2.89(-9.74%) |
May 08, 2020 | 29.13 | 30.05 | 28.23 | 29.69 | 918,290 | +1.54(+5.47%) |
May 07, 2020 | 27.89 | 29.70 | 26.85 | 28.15 | 1,238,442 | +0.61(+2.23%) |
May 06, 2020 | 28.54 | 29.11 | 27.19 | 27.54 | 621,947 | -1.02(-3.57%) |
May 05, 2020 | 31.37 | 31.91 | 28.37 | 28.56 | 965,846 | -1.69(-5.59%) |
May 04, 2020 | 29.69 | 31.31 | 29.07 | 30.25 | 756,551 | -0.78(-2.53%) |