Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.07 | 49.16 | 48.80 | 48.84 | 269,910 | -0.43(-0.88%) |
Apr 29, 2021 | 48.93 | 49.31 | 48.86 | 49.27 | 236,816 | +0.72(+1.49%) |
Apr 28, 2021 | 48.53 | 48.64 | 48.40 | 48.55 | 152,076 | +0.15(+0.31%) |
Apr 27, 2021 | 48.12 | 48.43 | 48.01 | 48.40 | 185,046 | +0.38(+0.78%) |
Apr 26, 2021 | 48.11 | 48.44 | 47.97 | 48.02 | 169,820 | +0.18(+0.37%) |
Apr 23, 2021 | 46.96 | 48.02 | 46.82 | 47.84 | 133,943 | +0.97(+2.06%) |
Apr 22, 2021 | 47.37 | 47.39 | 46.78 | 46.88 | 154,540 | -0.50(-1.05%) |
Apr 21, 2021 | 46.59 | 47.37 | 46.40 | 47.37 | 183,396 | +0.70(+1.49%) |
Apr 20, 2021 | 47.43 | 47.43 | 46.47 | 46.68 | 213,100 | -0.94(-1.97%) |
Apr 19, 2021 | 47.80 | 47.83 | 47.41 | 47.62 | 167,900 | -0.12(-0.26%) |
Apr 16, 2021 | 47.80 | 47.90 | 47.51 | 47.74 | 213,053 | +0.31(+0.65%) |
Apr 15, 2021 | 47.60 | 47.73 | 46.94 | 47.43 | 277,649 | -0.01(-0.02%) |
Apr 14, 2021 | 47.04 | 47.77 | 46.91 | 47.44 | 307,477 | +0.34(+0.72%) |
Apr 13, 2021 | 47.39 | 47.39 | 46.86 | 47.10 | 236,520 | -0.46(-0.97%) |
Apr 12, 2021 | 47.41 | 47.57 | 47.33 | 47.56 | 433,088 | +0.26(+0.56%) |
Apr 09, 2021 | 47.19 | 47.33 | 47.02 | 47.30 | 126,916 | +0.34(+0.72%) |
Apr 08, 2021 | 46.86 | 47.01 | 46.44 | 46.96 | 190,555 | +0.03(+0.06%) |
Apr 07, 2021 | 46.82 | 47.06 | 46.65 | 46.93 | 173,025 | +0.12(+0.26%) |
Apr 06, 2021 | 46.80 | 46.99 | 46.61 | 46.81 | 222,926 | -0.06(-0.12%) |
Apr 05, 2021 | 47.03 | 47.13 | 46.70 | 46.87 | 315,909 | +0.34(+0.73%) |
Apr 01, 2021 | 45.87 | 46.53 | 45.87 | 46.53 | 347,742 | +0.55(+1.21%) |
Mar 31, 2021 | 46.27 | 46.41 | 45.95 | 45.97 | 298,478 | -0.32(-0.69%) |
Mar 30, 2021 | 46.14 | 46.49 | 46.11 | 46.29 | 279,362 | +0.36(+0.78%) |
Mar 29, 2021 | 45.91 | 46.23 | 45.49 | 45.94 | 235,258 | -0.52(-1.11%) |
Mar 26, 2021 | 46.20 | 46.47 | 45.83 | 46.45 | 331,132 | +0.74(+1.62%) |
Mar 25, 2021 | 44.90 | 45.77 | 44.48 | 45.71 | 236,065 | +0.77(+1.71%) |
Mar 24, 2021 | 45.08 | 45.73 | 44.94 | 44.94 | 233,088 | +0.14(+0.31%) |
Mar 23, 2021 | 45.34 | 45.54 | 44.67 | 44.80 | 506,190 | -0.74(-1.63%) |
Mar 22, 2021 | 45.99 | 46.01 | 45.41 | 45.54 | 208,153 | -0.64(-1.38%) |
Mar 19, 2021 | 46.35 | 46.40 | 45.71 | 46.18 | 239,352 | -0.51(-1.08%) |
Mar 18, 2021 | 47.05 | 47.65 | 46.51 | 46.69 | 364,761 | +0.10(+0.22%) |
Mar 17, 2021 | 46.52 | 46.77 | 46.05 | 46.58 | 190,146 | +0.33(+0.71%) |
Mar 16, 2021 | 46.60 | 46.60 | 45.89 | 46.26 | 199,202 | -0.51(-1.10%) |
Mar 15, 2021 | 47.20 | 47.20 | 46.28 | 46.77 | 346,684 | -0.18(-0.38%) |
Mar 12, 2021 | 46.90 | 47.08 | 46.75 | 46.95 | 397,743 | +0.53(+1.15%) |
Mar 11, 2021 | 46.48 | 46.68 | 45.98 | 46.41 | 304,315 | +0.02(+0.04%) |
Mar 10, 2021 | 45.84 | 46.52 | 45.80 | 46.40 | 271,169 | +0.87(+1.91%) |
Mar 09, 2021 | 45.83 | 46.11 | 45.07 | 45.53 | 367,252 | -0.36(-0.79%) |
Mar 08, 2021 | 45.62 | 46.41 | 45.42 | 45.89 | 436,971 | +0.65(+1.45%) |
Mar 05, 2021 | 45.13 | 45.33 | 43.91 | 45.24 | 271,009 | +0.87(+1.96%) |
Mar 04, 2021 | 44.91 | 45.20 | 43.77 | 44.37 | 351,144 | -0.55(-1.23%) |
Mar 03, 2021 | 44.77 | 45.58 | 44.68 | 44.92 | 435,057 | +0.31(+0.69%) |
Mar 02, 2021 | 44.71 | 44.91 | 44.52 | 44.61 | 184,221 | -0.13(-0.29%) |
Mar 01, 2021 | 44.24 | 45.02 | 44.24 | 44.74 | 1,955,357 | +1.28(+2.95%) |
Feb 26, 2021 | 44.16 | 44.31 | 43.26 | 43.46 | 1,253,336 | -0.75(-1.69%) |
Feb 25, 2021 | 45.41 | 45.41 | 44.11 | 44.21 | 402,392 | -0.90(-1.99%) |
Feb 24, 2021 | 44.39 | 45.18 | 44.35 | 45.11 | 380,614 | +0.91(+2.05%) |
Feb 23, 2021 | 44.25 | 44.27 | 43.76 | 44.20 | 350,567 | +0.21(+0.47%) |
Feb 22, 2021 | 43.42 | 44.11 | 43.42 | 43.99 | 181,520 | +0.45(+1.03%) |
Feb 19, 2021 | 43.24 | 43.68 | 43.24 | 43.54 | 116,788 | +0.53(+1.24%) |
Feb 18, 2021 | 43.02 | 43.20 | 42.68 | 43.01 | 130,444 | -0.24(-0.56%) |
Feb 17, 2021 | 43.01 | 43.31 | 42.87 | 43.25 | 130,618 | +0.13(+0.30%) |
Feb 16, 2021 | 42.84 | 43.30 | 42.74 | 43.12 | 273,986 | +0.64(+1.50%) |
Feb 12, 2021 | 42.04 | 42.52 | 41.95 | 42.49 | 161,493 | +0.33(+0.78%) |
Feb 11, 2021 | 42.31 | 42.42 | 41.81 | 42.16 | 153,427 | -0.04(-0.09%) |
Feb 10, 2021 | 42.48 | 42.48 | 42.06 | 42.20 | 87,148 | -0.04(-0.09%) |
Feb 09, 2021 | 42.04 | 42.31 | 41.90 | 42.23 | 152,096 | +0.14(+0.33%) |
Feb 08, 2021 | 41.74 | 42.09 | 41.74 | 42.09 | 175,508 | +0.50(+1.19%) |
Feb 05, 2021 | 41.83 | 41.87 | 41.43 | 41.60 | 548,755 | +0.08(+0.20%) |
Feb 04, 2021 | 40.72 | 41.52 | 40.72 | 41.52 | 423,077 | +0.95(+2.35%) |
Feb 03, 2021 | 40.37 | 40.57 | 40.26 | 40.56 | 3,573,272 | +0.16(+0.39%) |
Feb 02, 2021 | 39.93 | 40.58 | 39.91 | 40.40 | 175,897 | +0.97(+2.47%) |
Feb 01, 2021 | 39.21 | 39.51 | 39.01 | 39.43 | 93,067 | +0.54(+1.39%) |
Jan 29, 2021 | 39.60 | 39.70 | 38.73 | 38.89 | 173,043 | -0.85(-2.14%) |
Jan 28, 2021 | 39.35 | 40.09 | 39.35 | 39.74 | 137,704 | +0.76(+1.94%) |
Jan 27, 2021 | 39.64 | 39.65 | 38.92 | 38.98 | 224,738 | -1.22(-3.02%) |
Jan 26, 2021 | 40.64 | 40.71 | 40.16 | 40.20 | 144,969 | -0.30(-0.74%) |
Jan 25, 2021 | 40.49 | 40.55 | 40.03 | 40.50 | 175,630 | -0.30(-0.73%) |
Jan 22, 2021 | 40.68 | 40.94 | 40.54 | 40.80 | 151,439 | -0.28(-0.68%) |
Jan 21, 2021 | 41.48 | 41.59 | 41.08 | 41.08 | 279,203 | -0.46(-1.10%) |
Jan 20, 2021 | 41.67 | 41.68 | 41.36 | 41.53 | 577,564 | -0.13(-0.31%) |
Jan 19, 2021 | 41.76 | 41.79 | 41.37 | 41.66 | 349,477 | +0.17(+0.41%) |
Jan 15, 2021 | 41.66 | 41.79 | 41.19 | 41.50 | 270,367 | -0.69(-1.64%) |
Jan 14, 2021 | 42.07 | 42.36 | 41.91 | 42.19 | 235,330 | +0.25(+0.60%) |
Jan 13, 2021 | 41.95 | 42.08 | 41.66 | 41.94 | 294,310 | -0.10(-0.24%) |
Jan 12, 2021 | 41.81 | 42.17 | 41.69 | 42.04 | 354,417 | +0.49(+1.17%) |
Jan 11, 2021 | 41.12 | 41.62 | 40.79 | 41.55 | 196,770 | +0.16(+0.38%) |
Jan 08, 2021 | 41.66 | 41.66 | 40.87 | 41.39 | 181,599 | -0.08(-0.20%) |
Jan 07, 2021 | 41.56 | 41.86 | 41.47 | 41.48 | 262,921 | +0.55(+1.35%) |
Jan 06, 2021 | 39.74 | 41.24 | 39.74 | 40.93 | 342,309 | +1.80(+4.61%) |
Jan 05, 2021 | 38.85 | 39.30 | 38.78 | 39.12 | 110,527 | +0.21(+0.53%) |
Jan 04, 2021 | 39.60 | 39.60 | 38.60 | 38.92 | 145,538 | -0.56(-1.42%) |
Dec 31, 2020 | 39.48 | 39.48 | 39.48 | 212,008 | +0.48(+1.22%) | |
Dec 30, 2020 | 38.94 | 39.13 | 38.94 | 39.00 | 212,008 | +0.20(+0.51%) |
Dec 29, 2020 | 39.23 | 39.23 | 38.78 | 38.80 | 96,181 | -0.23(-0.59%) |
Dec 28, 2020 | 39.20 | 39.33 | 38.91 | 39.03 | 149,683 | +0.16(+0.40%) |
Dec 24, 2020 | 38.94 | 38.94 | 38.56 | 38.88 | 51,442 | +0.07(+0.19%) |
Dec 23, 2020 | 38.46 | 39.03 | 38.46 | 38.80 | 253,741 | +0.64(+1.67%) |
Dec 22, 2020 | 38.58 | 38.58 | 38.17 | 38.17 | 131,538 | -0.34(-0.87%) |
Dec 21, 2020 | 38.42 | 38.67 | 37.93 | 38.50 | 149,369 | +0.29(+0.76%) |
Dec 18, 2020 | 38.63 | 38.64 | 37.96 | 38.21 | 90,906 | -0.31(-0.80%) |
Dec 17, 2020 | 38.56 | 38.56 | 38.32 | 38.52 | 162,260 | +0.15(+0.39%) |
Dec 16, 2020 | 38.47 | 38.47 | 38.24 | 38.38 | 90,963 | +0.03(+0.07%) |
Dec 15, 2020 | 37.91 | 38.40 | 37.76 | 38.35 | 144,324 | +0.69(+1.83%) |
Dec 14, 2020 | 38.51 | 38.51 | 37.64 | 37.66 | 148,352 | -0.34(-0.91%) |
Dec 11, 2020 | 37.97 | 38.10 | 37.74 | 38.00 | 64,403 | -0.35(-0.92%) |
Dec 10, 2020 | 38.01 | 38.37 | 37.90 | 38.36 | 71,654 | +0.12(+0.32%) |
Dec 09, 2020 | 38.50 | 38.53 | 38.11 | 38.24 | 75,239 | -0.07(-0.19%) |
Dec 08, 2020 | 37.92 | 38.38 | 37.87 | 38.31 | 116,972 | +0.06(+0.15%) |
Dec 07, 2020 | 38.37 | 38.38 | 38.10 | 38.25 | 100,641 | -0.27(-0.70%) |
Dec 04, 2020 | 38.23 | 38.52 | 38.23 | 38.52 | 120,957 | +0.53(+1.40%) |
Dec 03, 2020 | 38.02 | 38.20 | 37.79 | 37.99 | 117,889 | +0.06(+0.15%) |
Dec 02, 2020 | 37.51 | 38.01 | 37.51 | 37.94 | 68,051 | +0.39(+1.04%) |
Dec 01, 2020 | 37.63 | 37.81 | 37.52 | 37.55 | 170,034 | +0.59(+1.59%) |
Nov 30, 2020 | 37.49 | 37.58 | 36.88 | 36.96 | 122,489 | -0.78(-2.07%) |
Nov 27, 2020 | 37.92 | 37.92 | 37.64 | 37.74 | 67,628 | -0.16(-0.42%) |
Nov 25, 2020 | 38.03 | 38.03 | 37.48 | 37.90 | 111,495 | -0.17(-0.44%) |
Nov 24, 2020 | 37.37 | 38.10 | 37.35 | 38.07 | 288,428 | +1.27(+3.46%) |
Nov 23, 2020 | 36.56 | 36.91 | 36.52 | 36.79 | 248,379 | +0.61(+1.70%) |
Nov 20, 2020 | 36.34 | 36.34 | 36.07 | 36.18 | 60,854 | -0.29(-0.79%) |
Nov 19, 2020 | 36.23 | 36.48 | 35.90 | 36.47 | 116,197 | +0.08(+0.23%) |
Nov 18, 2020 | 36.87 | 37.14 | 36.38 | 36.38 | 150,242 | -0.33(-0.89%) |
Nov 17, 2020 | 36.37 | 36.77 | 36.09 | 36.71 | 135,917 | -0.05(-0.13%) |
Nov 16, 2020 | 36.77 | 36.80 | 36.41 | 36.76 | 211,263 | +0.86(+2.38%) |
Nov 13, 2020 | 35.54 | 36.03 | 35.54 | 35.90 | 128,375 | +0.61(+1.74%) |
Nov 12, 2020 | 35.51 | 35.52 | 34.94 | 35.29 | 115,537 | -0.60(-1.68%) |
Nov 11, 2020 | 36.35 | 36.35 | 35.66 | 35.89 | 172,917 | -0.28(-0.77%) |
Nov 10, 2020 | 35.89 | 36.25 | 35.59 | 36.17 | 163,980 | +0.40(+1.12%) |
Nov 09, 2020 | 35.36 | 36.41 | 35.25 | 35.77 | 422,204 | +2.62(+7.91%) |
Nov 06, 2020 | 33.59 | 33.60 | 33.03 | 33.15 | 127,193 | -0.27(-0.81%) |
Nov 05, 2020 | 32.92 | 33.66 | 32.92 | 33.42 | 97,789 | +0.77(+2.36%) |
Nov 04, 2020 | 32.56 | 33.16 | 32.19 | 32.65 | 142,040 | -0.45(-1.35%) |
Nov 03, 2020 | 32.88 | 33.32 | 32.88 | 33.09 | 97,717 | +0.76(+2.36%) |
Nov 02, 2020 | 32.19 | 32.46 | 31.95 | 32.33 | 107,540 | +0.58(+1.82%) |
Oct 30, 2020 | 31.44 | 31.78 | 31.24 | 31.75 | 295,458 | +0.10(+0.32%) |
Oct 29, 2020 | 31.33 | 31.81 | 30.93 | 31.65 | 103,797 | +0.25(+0.80%) |
Oct 28, 2020 | 31.55 | 31.72 | 31.21 | 31.40 | 132,407 | -0.73(-2.26%) |
Oct 27, 2020 | 32.78 | 32.78 | 32.12 | 32.12 | 86,696 | -0.70(-2.13%) |
Oct 26, 2020 | 33.06 | 33.08 | 32.47 | 32.82 | 116,844 | -0.70(-2.08%) |
Oct 23, 2020 | 33.51 | 33.70 | 33.28 | 33.52 | 84,078 | +0.15(+0.45%) |
Oct 22, 2020 | 32.75 | 33.44 | 32.74 | 33.37 | 75,092 | +0.60(+1.85%) |
Oct 21, 2020 | 32.79 | 32.99 | 32.74 | 32.77 | 73,030 | -0.07(-0.20%) |
Oct 20, 2020 | 32.80 | 33.23 | 32.80 | 32.83 | 146,157 | +0.29(+0.89%) |
Oct 19, 2020 | 33.12 | 33.23 | 32.52 | 32.54 | 69,181 | -0.53(-1.60%) |
Oct 16, 2020 | 33.13 | 33.26 | 32.90 | 33.07 | 77,197 | +0.07(+0.20%) |
Oct 15, 2020 | 32.40 | 33.04 | 32.40 | 33.01 | 95,064 | +0.27(+0.82%) |
Oct 14, 2020 | 33.08 | 33.19 | 32.74 | 32.74 | 94,492 | -0.32(-0.96%) |
Oct 13, 2020 | 33.59 | 33.65 | 32.98 | 33.06 | 89,178 | -0.59(-1.74%) |
Oct 12, 2020 | 33.28 | 33.76 | 33.28 | 33.64 | 142,270 | +0.35(+1.06%) |
Oct 09, 2020 | 33.45 | 33.48 | 33.11 | 33.29 | 87,626 | +0.01(+0.03%) |
Oct 08, 2020 | 33.02 | 33.33 | 32.93 | 33.28 | 84,102 | +0.47(+1.45%) |
Oct 07, 2020 | 32.55 | 32.94 | 32.54 | 32.80 | 79,616 | +0.55(+1.70%) |
Oct 06, 2020 | 32.79 | 33.10 | 32.15 | 32.26 | 88,590 | -0.28(-0.86%) |
Oct 05, 2020 | 32.22 | 32.58 | 32.20 | 32.53 | 101,998 | +0.61(+1.92%) |
Oct 02, 2020 | 31.09 | 32.11 | 31.09 | 31.92 | 111,388 | +0.32(+1.00%) |
Oct 01, 2020 | 31.59 | 31.86 | 31.37 | 31.60 | 72,675 | +0.15(+0.47%) |
Sep 30, 2020 | 31.19 | 31.77 | 31.19 | 31.46 | 101,297 | +0.30(+0.96%) |
Sep 29, 2020 | 31.47 | 31.47 | 30.92 | 31.16 | 90,741 | -0.30(-0.95%) |
Sep 28, 2020 | 31.10 | 31.68 | 31.10 | 31.46 | 86,203 | +0.73(+2.36%) |
Sep 25, 2020 | 30.20 | 30.79 | 30.15 | 30.73 | 167,727 | +0.35(+1.16%) |
Sep 24, 2020 | 30.33 | 30.82 | 30.00 | 30.38 | 161,605 | +0.07(+0.25%) |
Sep 23, 2020 | 31.04 | 31.30 | 30.30 | 30.30 | 141,274 | -0.70(-2.25%) |
Sep 22, 2020 | 31.23 | 31.51 | 30.76 | 31.00 | 116,596 | -0.28(-0.89%) |
Sep 21, 2020 | 31.43 | 31.59 | 30.81 | 31.28 | 204,645 | -0.85(-2.63%) |
Sep 18, 2020 | 32.31 | 32.45 | 32.06 | 32.12 | 70,746 | -0.11(-0.35%) |
Sep 17, 2020 | 32.16 | 32.35 | 32.00 | 32.24 | 82,164 | -0.31(-0.97%) |
Sep 16, 2020 | 32.26 | 32.88 | 32.19 | 32.55 | 356,063 | +0.35(+1.09%) |
Sep 15, 2020 | 32.74 | 32.74 | 32.16 | 32.20 | 83,937 | -0.43(-1.33%) |
Sep 14, 2020 | 32.43 | 32.87 | 32.37 | 32.63 | 79,926 | +0.47(+1.47%) |
Sep 11, 2020 | 32.04 | 32.26 | 31.90 | 32.16 | 82,881 | +0.18(+0.58%) |
Sep 10, 2020 | 32.51 | 32.73 | 31.91 | 31.98 | 118,127 | -0.46(-1.42%) |
Sep 09, 2020 | 32.47 | 32.63 | 32.25 | 32.44 | 116,735 | +0.30(+0.95%) |
Sep 08, 2020 | 32.78 | 32.78 | 32.03 | 32.13 | 178,247 | -0.94(-2.85%) |
Sep 04, 2020 | 33.35 | 33.53 | 32.54 | 33.08 | 207,852 | +0.28(+0.85%) |
Sep 03, 2020 | 33.45 | 33.95 | 32.65 | 32.80 | 148,537 | -0.46(-1.39%) |
Sep 02, 2020 | 32.83 | 33.38 | 32.75 | 33.26 | 366,627 | +0.43(+1.29%) |
Sep 01, 2020 | 32.61 | 32.95 | 32.45 | 32.84 | 274,171 | +0.11(+0.34%) |
Aug 31, 2020 | 33.12 | 33.12 | 32.73 | 32.73 | 201,390 | -0.44(-1.34%) |
Aug 28, 2020 | 33.30 | 33.30 | 32.88 | 33.17 | 89,914 | +0.16(+0.48%) |
Aug 27, 2020 | 32.45 | 33.18 | 32.45 | 33.01 | 119,908 | +0.54(+1.65%) |
Aug 26, 2020 | 32.74 | 32.74 | 32.44 | 32.48 | 111,259 | -0.22(-0.68%) |
Aug 25, 2020 | 32.94 | 33.02 | 32.50 | 32.70 | 125,683 | +0.08(+0.26%) |
Aug 24, 2020 | 31.97 | 32.62 | 31.96 | 32.62 | 173,563 | +0.77(+2.41%) |
Aug 21, 2020 | 31.89 | 32.13 | 31.75 | 31.85 | 109,931 | -0.14(-0.43%) |
Aug 20, 2020 | 31.95 | 32.13 | 31.89 | 31.99 | 130,596 | -0.30(-0.92%) |
Aug 19, 2020 | 32.38 | 32.69 | 32.24 | 32.28 | 116,272 | -0.01(-0.03%) |
Aug 18, 2020 | 32.56 | 32.62 | 32.26 | 32.29 | 341,538 | -0.30(-0.94%) |
Aug 17, 2020 | 32.98 | 32.99 | 32.54 | 32.60 | 129,155 | -0.43(-1.32%) |
Aug 14, 2020 | 32.78 | 33.23 | 32.68 | 33.03 | 96,514 | +0.09(+0.28%) |
Aug 13, 2020 | 32.94 | 33.14 | 32.76 | 32.94 | 115,328 | -0.23(-0.69%) |
Aug 12, 2020 | 33.84 | 33.84 | 32.91 | 33.17 | 158,616 | -0.07(-0.22%) |
Aug 11, 2020 | 33.41 | 33.79 | 33.17 | 33.24 | 316,054 | +0.39(+1.18%) |
Aug 10, 2020 | 32.73 | 33.02 | 32.72 | 32.86 | 149,532 | +0.24(+0.74%) |
Aug 07, 2020 | 31.73 | 32.64 | 31.71 | 32.62 | 128,866 | +0.72(+2.26%) |
Aug 06, 2020 | 31.89 | 32.09 | 31.74 | 31.89 | 115,026 | -0.07(-0.23%) |
Aug 05, 2020 | 31.57 | 32.01 | 31.57 | 31.97 | 141,640 | +0.55(+1.74%) |
Aug 04, 2020 | 31.46 | 31.52 | 31.32 | 31.42 | 192,815 | -0.16(-0.50%) |
Aug 03, 2020 | 31.69 | 31.82 | 31.42 | 31.58 | 155,513 | +0.08(+0.26%) |
Jul 31, 2020 | 31.51 | 31.52 | 31.08 | 31.50 | 175,716 | -0.08(-0.26%) |
Jul 30, 2020 | 31.56 | 31.60 | 31.14 | 31.58 | 134,273 | -0.51(-1.58%) |
Jul 29, 2020 | 31.42 | 32.12 | 31.42 | 32.09 | 112,643 | +0.66(+2.09%) |
Jul 28, 2020 | 31.41 | 31.61 | 31.38 | 31.43 | 420,075 | -0.11(-0.35%) |
Jul 27, 2020 | 31.77 | 31.77 | 31.30 | 31.54 | 126,645 | -0.30(-0.93%) |
Jul 24, 2020 | 32.00 | 32.13 | 31.77 | 31.84 | 110,905 | -0.14(-0.43%) |
Jul 23, 2020 | 31.86 | 32.17 | 31.81 | 31.98 | 121,072 | +0.06(+0.17%) |
Jul 22, 2020 | 31.77 | 31.96 | 31.68 | 31.92 | 99,541 | +0.01(+0.03%) |
Jul 21, 2020 | 31.42 | 32.06 | 31.42 | 31.91 | 287,761 | +0.67(+2.16%) |
Jul 20, 2020 | 31.31 | 31.41 | 31.17 | 31.24 | 101,910 | -0.18(-0.59%) |
Jul 17, 2020 | 31.78 | 31.78 | 31.42 | 31.42 | 135,574 | -0.30(-0.96%) |
Jul 16, 2020 | 31.46 | 32.02 | 31.38 | 31.73 | 124,356 | +0.02(+0.06%) |
Jul 15, 2020 | 31.65 | 31.81 | 31.32 | 31.71 | 208,141 | +0.71(+2.30%) |
Jul 14, 2020 | 30.66 | 31.00 | 30.41 | 31.00 | 157,172 | +0.22(+0.72%) |
Jul 13, 2020 | 31.02 | 31.30 | 30.65 | 30.78 | 234,034 | +0.05(+0.15%) |
Jul 10, 2020 | 29.69 | 30.73 | 29.69 | 30.73 | 151,480 | +1.06(+3.58%) |
Jul 09, 2020 | 30.36 | 30.41 | 29.45 | 29.67 | 274,633 | -0.71(-2.34%) |
Jul 08, 2020 | 30.09 | 30.49 | 29.96 | 30.38 | 159,261 | +0.34(+1.14%) |
Jul 07, 2020 | 30.50 | 30.50 | 29.98 | 30.04 | 143,791 | -0.73(-2.37%) |
Jul 06, 2020 | 30.84 | 31.11 | 30.59 | 30.77 | 594,689 | +0.54(+1.77%) |
Jul 02, 2020 | 30.91 | 31.01 | 30.16 | 30.23 | 170,956 | +0.02(+0.06%) |
Jul 01, 2020 | 30.68 | 30.78 | 30.15 | 30.21 | 159,619 | -0.41(-1.33%) |
Jun 30, 2020 | 30.00 | 30.74 | 29.92 | 30.62 | 303,796 | +0.52(+1.72%) |
Jun 29, 2020 | 29.93 | 30.29 | 29.77 | 30.10 | 197,455 | +0.39(+1.31%) |
Jun 26, 2020 | 30.54 | 30.57 | 29.58 | 29.71 | 185,671 | -1.33(-4.29%) |
Jun 25, 2020 | 30.11 | 31.07 | 30.04 | 31.04 | 216,572 | +0.82(+2.72%) |
Jun 24, 2020 | 30.99 | 31.07 | 30.09 | 30.22 | 273,577 | -1.11(-3.54%) |
Jun 23, 2020 | 31.68 | 31.89 | 31.33 | 31.33 | 269,024 | +0.07(+0.24%) |
Jun 22, 2020 | 31.29 | 31.45 | 30.93 | 31.26 | 190,964 | -0.13(-0.41%) |
Jun 19, 2020 | 32.23 | 32.23 | 31.03 | 31.39 | 211,531 | -0.24(-0.77%) |
Jun 18, 2020 | 31.32 | 31.91 | 31.32 | 31.63 | 67,664 | +0.01(+0.03%) |
Jun 17, 2020 | 32.28 | 32.28 | 31.59 | 31.62 | 107,646 | -0.54(-1.68%) |
Jun 16, 2020 | 32.90 | 32.90 | 31.50 | 32.16 | 371,227 | +0.58(+1.83%) |
Jun 15, 2020 | 30.04 | 31.70 | 30.01 | 31.59 | 210,883 | +0.40(+1.30%) |
Jun 12, 2020 | 31.50 | 31.63 | 30.37 | 31.18 | 223,595 | +0.92(+3.03%) |
Jun 11, 2020 | 31.26 | 31.78 | 30.21 | 30.26 | 506,673 | -2.64(-8.04%) |
Jun 10, 2020 | 34.15 | 34.15 | 32.91 | 32.91 | 403,562 | -1.38(-4.02%) |
Jun 09, 2020 | 34.24 | 34.58 | 33.94 | 34.28 | 380,819 | -0.74(-2.12%) |
Jun 08, 2020 | 35.02 | 35.03 | 34.53 | 35.03 | 444,762 | +0.74(+2.17%) |
Jun 05, 2020 | 34.93 | 35.07 | 34.19 | 34.28 | 562,636 | +1.29(+3.92%) |
Jun 04, 2020 | 32.33 | 33.02 | 31.99 | 32.99 | 284,698 | +0.63(+1.96%) |
Jun 03, 2020 | 31.79 | 32.48 | 31.79 | 32.36 | 305,971 | +1.23(+3.95%) |
Jun 02, 2020 | 31.22 | 31.34 | 30.92 | 31.13 | 264,574 | +0.27(+0.86%) |
Jun 01, 2020 | 30.50 | 31.03 | 30.43 | 30.86 | 331,111 | +0.35(+1.14%) |
May 29, 2020 | 30.59 | 30.79 | 30.22 | 30.51 | 339,258 | -0.44(-1.42%) |
May 28, 2020 | 31.91 | 31.91 | 30.84 | 30.95 | 392,701 | -0.51(-1.63%) |
May 27, 2020 | 31.40 | 31.49 | 30.74 | 31.47 | 436,761 | +1.35(+4.48%) |
May 26, 2020 | 29.58 | 30.44 | 29.58 | 30.12 | 385,572 | +1.48(+5.16%) |
May 22, 2020 | 28.74 | 28.74 | 28.35 | 28.64 | 98,346 | -0.11(-0.38%) |
May 21, 2020 | 28.75 | 28.98 | 28.57 | 28.75 | 111,895 | -0.04(-0.13%) |
May 20, 2020 | 28.54 | 28.94 | 28.54 | 28.78 | 118,981 | +0.69(+2.45%) |
May 19, 2020 | 28.77 | 28.79 | 28.10 | 28.10 | 150,051 | -0.70(-2.42%) |
May 18, 2020 | 28.28 | 29.01 | 28.21 | 28.79 | 190,013 | +1.55(+5.70%) |
May 15, 2020 | 27.16 | 27.45 | 27.09 | 27.24 | 90,178 | -0.16(-0.57%) |
May 14, 2020 | 26.21 | 27.43 | 25.94 | 27.40 | 159,356 | +0.67(+2.51%) |
May 13, 2020 | 27.55 | 27.55 | 26.52 | 26.73 | 323,239 | -0.93(-3.35%) |
May 12, 2020 | 28.59 | 28.71 | 27.66 | 27.66 | 268,309 | -0.85(-3.00%) |
May 11, 2020 | 28.75 | 28.87 | 28.35 | 28.51 | 213,348 | -0.60(-2.05%) |
May 08, 2020 | 28.96 | 29.13 | 28.73 | 29.11 | 166,416 | +0.69(+2.42%) |
May 07, 2020 | 28.07 | 28.88 | 28.07 | 28.42 | 146,264 | +0.69(+2.48%) |
May 06, 2020 | 28.57 | 28.62 | 27.73 | 27.73 | 146,947 | -0.64(-2.27%) |
May 05, 2020 | 28.91 | 29.07 | 28.36 | 28.37 | 318,188 | -0.05(-0.16%) |
May 04, 2020 | 28.36 | 28.50 | 27.91 | 28.42 | 183,073 | -0.29(-1.02%) |