Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.79 | 43.65 | 42.58 | 43.29 | 135,160 | +0.40(+0.93%) |
Apr 29, 2021 | 43.77 | 43.91 | 42.39 | 42.89 | 108,325 | -0.79(-1.81%) |
Apr 28, 2021 | 44.36 | 44.42 | 43.62 | 43.68 | 133,374 | -0.71(-1.61%) |
Apr 27, 2021 | 44.29 | 44.44 | 44.04 | 44.39 | 119,937 | +0.09(+0.19%) |
Apr 26, 2021 | 44.14 | 44.66 | 43.99 | 44.31 | 76,275 | +0.48(+1.11%) |
Apr 23, 2021 | 43.68 | 44.04 | 43.64 | 43.82 | 81,284 | +0.26(+0.59%) |
Apr 22, 2021 | 43.19 | 43.85 | 43.12 | 43.57 | 177,315 | +0.45(+1.05%) |
Apr 21, 2021 | 43.06 | 43.65 | 42.85 | 43.12 | 79,153 | -0.10(-0.24%) |
Apr 20, 2021 | 42.22 | 43.45 | 42.22 | 43.22 | 105,206 | +1.05(+2.50%) |
Apr 19, 2021 | 42.51 | 42.66 | 41.89 | 42.17 | 73,420 | -0.61(-1.43%) |
Apr 16, 2021 | 42.96 | 43.48 | 42.69 | 42.78 | 94,812 | +0.09(+0.20%) |
Apr 15, 2021 | 42.06 | 42.71 | 41.94 | 42.69 | 61,699 | +0.91(+2.18%) |
Apr 14, 2021 | 42.48 | 42.56 | 41.78 | 41.78 | 96,927 | -0.43(-1.03%) |
Apr 13, 2021 | 41.93 | 42.29 | 41.59 | 42.22 | 66,255 | +0.25(+0.61%) |
Apr 12, 2021 | 41.58 | 42.11 | 41.38 | 41.96 | 70,786 | +0.31(+0.76%) |
Apr 09, 2021 | 41.24 | 41.80 | 41.09 | 41.65 | 76,108 | +0.32(+0.78%) |
Apr 08, 2021 | 41.26 | 41.51 | 40.96 | 41.32 | 87,847 | +0.20(+0.48%) |
Apr 07, 2021 | 41.04 | 41.24 | 40.63 | 41.13 | 97,174 | -0.01(-0.02%) |
Apr 06, 2021 | 41.22 | 41.55 | 40.82 | 41.14 | 132,059 | -0.45(-1.08%) |
Apr 05, 2021 | 41.83 | 42.14 | 40.81 | 41.59 | 166,158 | +0.76(+1.85%) |
Apr 01, 2021 | 39.33 | 40.86 | 39.29 | 40.83 | 109,163 | +1.62(+4.14%) |
Mar 31, 2021 | 39.25 | 39.90 | 38.82 | 39.21 | 188,500 | -0.09(-0.24%) |
Mar 30, 2021 | 39.79 | 40.15 | 39.25 | 39.30 | 146,257 | -0.58(-1.45%) |
Mar 29, 2021 | 40.63 | 40.97 | 39.86 | 39.88 | 138,971 | -1.02(-2.49%) |
Mar 26, 2021 | 40.20 | 40.98 | 39.79 | 40.90 | 135,042 | +1.11(+2.78%) |
Mar 25, 2021 | 39.56 | 39.95 | 38.68 | 39.79 | 133,095 | +0.33(+0.84%) |
Mar 24, 2021 | 39.73 | 40.59 | 39.41 | 39.46 | 117,852 | -0.05(-0.13%) |
Mar 23, 2021 | 38.82 | 39.84 | 38.67 | 39.51 | 149,298 | +0.41(+1.04%) |
Mar 22, 2021 | 39.10 | 39.28 | 38.49 | 39.10 | 109,437 | +0.09(+0.22%) |
Mar 19, 2021 | 39.57 | 39.78 | 38.82 | 39.02 | 350,663 | -0.43(-1.10%) |
Mar 18, 2021 | 39.51 | 39.74 | 39.07 | 39.45 | 82,604 | -0.29(-0.73%) |
Mar 17, 2021 | 39.67 | 39.95 | 38.82 | 39.74 | 104,497 | +0.15(+0.39%) |
Mar 16, 2021 | 39.76 | 40.04 | 39.49 | 39.59 | 97,956 | -0.47(-1.17%) |
Mar 15, 2021 | 40.20 | 40.68 | 39.68 | 40.06 | 133,494 | -0.26(-0.65%) |
Mar 12, 2021 | 39.80 | 40.33 | 39.44 | 40.32 | 153,510 | +0.69(+1.74%) |
Mar 11, 2021 | 39.61 | 40.17 | 39.36 | 39.63 | 123,730 | +0.09(+0.24%) |
Mar 10, 2021 | 39.10 | 39.55 | 38.70 | 39.54 | 155,027 | +0.43(+1.09%) |
Mar 09, 2021 | 39.60 | 39.62 | 38.62 | 39.11 | 117,746 | -0.12(-0.30%) |
Mar 08, 2021 | 38.83 | 39.48 | 38.75 | 39.23 | 128,478 | +0.71(+1.85%) |
Mar 05, 2021 | 38.73 | 38.73 | 37.71 | 38.52 | 157,980 | +0.35(+0.91%) |
Mar 04, 2021 | 37.91 | 38.67 | 37.39 | 38.17 | 147,584 | +0.38(+1.01%) |
Mar 03, 2021 | 37.34 | 37.90 | 36.95 | 37.79 | 135,330 | +0.60(+1.60%) |
Mar 02, 2021 | 37.09 | 38.13 | 36.24 | 37.19 | 170,687 | +0.13(+0.34%) |
Mar 01, 2021 | 37.73 | 38.27 | 37.06 | 37.06 | 118,425 | -0.20(-0.52%) |
Feb 26, 2021 | 37.80 | 38.32 | 37.26 | 37.26 | 211,268 | -0.67(-1.77%) |
Feb 25, 2021 | 39.07 | 39.54 | 37.93 | 37.93 | 132,881 | -1.15(-2.94%) |
Feb 24, 2021 | 38.91 | 39.38 | 38.41 | 39.08 | 72,372 | +0.33(+0.85%) |
Feb 23, 2021 | 38.72 | 40.07 | 38.68 | 38.75 | 135,040 | -0.13(-0.35%) |
Feb 22, 2021 | 39.32 | 39.32 | 38.09 | 38.88 | 100,119 | -0.47(-1.20%) |
Feb 19, 2021 | 39.71 | 39.76 | 39.22 | 39.36 | 101,400 | -0.37(-0.93%) |
Feb 18, 2021 | 40.04 | 40.29 | 39.73 | 39.73 | 102,519 | -0.14(-0.36%) |
Feb 17, 2021 | 40.02 | 40.91 | 39.24 | 39.87 | 140,831 | -0.56(-1.40%) |
Feb 16, 2021 | 39.29 | 40.43 | 39.10 | 40.43 | 114,300 | +0.91(+2.30%) |
Feb 12, 2021 | 39.88 | 40.13 | 39.03 | 39.52 | 262,050 | -0.24(-0.59%) |
Feb 11, 2021 | 40.01 | 40.49 | 39.71 | 39.76 | 175,593 | +0.03(+0.08%) |
Feb 10, 2021 | 39.68 | 40.56 | 39.59 | 39.73 | 119,226 | +0.21(+0.53%) |
Feb 09, 2021 | 39.64 | 39.76 | 39.10 | 39.52 | 75,201 | +0.17(+0.43%) |
Feb 08, 2021 | 39.20 | 39.69 | 38.94 | 39.35 | 81,418 | +0.13(+0.32%) |
Feb 05, 2021 | 39.42 | 39.60 | 38.82 | 39.22 | 73,616 | +0.14(+0.37%) |
Feb 04, 2021 | 38.43 | 39.27 | 38.39 | 39.08 | 68,407 | +0.42(+1.09%) |
Feb 03, 2021 | 38.79 | 39.05 | 37.72 | 38.66 | 94,667 | -0.37(-0.95%) |
Feb 02, 2021 | 38.67 | 39.23 | 38.25 | 39.03 | 104,974 | +0.51(+1.31%) |
Feb 01, 2021 | 37.69 | 38.65 | 37.28 | 38.52 | 143,661 | +0.86(+2.28%) |
Jan 29, 2021 | 37.82 | 38.52 | 37.16 | 37.66 | 146,639 | -0.83(-2.17%) |
Jan 28, 2021 | 38.48 | 38.85 | 37.88 | 38.50 | 245,584 | -0.03(-0.07%) |
Jan 27, 2021 | 39.58 | 39.87 | 37.71 | 38.52 | 206,205 | -2.04(-5.03%) |
Jan 26, 2021 | 41.05 | 41.57 | 40.34 | 40.56 | 76,186 | -0.35(-0.84%) |
Jan 25, 2021 | 41.15 | 41.53 | 40.80 | 40.91 | 92,061 | -0.48(-1.16%) |
Jan 22, 2021 | 40.64 | 41.39 | 40.12 | 41.39 | 96,532 | +0.43(+1.05%) |
Jan 21, 2021 | 41.22 | 41.27 | 40.29 | 40.96 | 119,924 | +0.02(+0.04%) |
Jan 20, 2021 | 39.87 | 41.02 | 39.87 | 40.94 | 90,379 | +1.06(+2.66%) |
Jan 19, 2021 | 40.82 | 41.16 | 39.63 | 39.88 | 146,009 | -0.54(-1.33%) |
Jan 15, 2021 | 39.26 | 41.23 | 39.13 | 40.42 | 131,678 | +0.84(+2.13%) |
Jan 14, 2021 | 39.42 | 39.90 | 39.15 | 39.58 | 91,108 | +0.32(+0.82%) |
Jan 13, 2021 | 39.21 | 39.68 | 38.79 | 39.26 | 106,205 | +0.17(+0.43%) |
Jan 12, 2021 | 38.38 | 39.16 | 38.38 | 39.09 | 94,327 | +0.76(+1.98%) |
Jan 11, 2021 | 38.96 | 39.36 | 38.05 | 38.33 | 88,298 | -0.68(-1.75%) |
Jan 08, 2021 | 38.00 | 39.29 | 37.72 | 39.01 | 185,821 | +0.99(+2.61%) |
Jan 07, 2021 | 38.83 | 38.85 | 37.49 | 38.02 | 124,682 | -0.90(-2.32%) |
Jan 06, 2021 | 39.08 | 39.74 | 38.55 | 38.92 | 209,412 | +0.18(+0.46%) |
Jan 05, 2021 | 38.75 | 39.13 | 38.63 | 38.74 | 138,630 | +0.13(+0.35%) |
Jan 04, 2021 | 40.08 | 40.08 | 37.96 | 38.61 | 132,235 | -1.07(-2.70%) |
Dec 31, 2020 | 39.68 | 39.68 | 39.68 | 111,633 | -0.08(-0.19%) | |
Dec 30, 2020 | 39.67 | 39.94 | 39.13 | 39.75 | 111,633 | +0.17(+0.43%) |
Dec 29, 2020 | 40.13 | 40.13 | 39.45 | 39.58 | 118,918 | -0.35(-0.89%) |
Dec 28, 2020 | 39.91 | 40.08 | 39.40 | 39.94 | 94,629 | +0.45(+1.13%) |
Dec 24, 2020 | 39.53 | 39.58 | 38.99 | 39.49 | 31,583 | +0.16(+0.41%) |
Dec 23, 2020 | 39.71 | 40.23 | 38.87 | 39.33 | 135,296 | -0.25(-0.64%) |
Dec 22, 2020 | 39.00 | 39.90 | 38.70 | 39.58 | 110,388 | +0.47(+1.21%) |
Dec 21, 2020 | 38.94 | 39.42 | 38.32 | 39.11 | 215,215 | -0.56(-1.40%) |
Dec 18, 2020 | 41.09 | 41.36 | 39.58 | 39.67 | 529,918 | -1.57(-3.82%) |
Dec 17, 2020 | 41.71 | 41.90 | 41.23 | 41.24 | 158,703 | -0.02(-0.04%) |
Dec 16, 2020 | 40.74 | 41.60 | 40.47 | 41.26 | 217,811 | +0.43(+1.05%) |
Dec 15, 2020 | 39.63 | 40.97 | 39.35 | 40.83 | 133,701 | +1.20(+3.04%) |
Dec 14, 2020 | 39.91 | 40.50 | 39.58 | 39.63 | 199,101 | -0.15(-0.38%) |
Dec 11, 2020 | 39.73 | 40.13 | 39.54 | 39.78 | 146,282 | -0.05(-0.13%) |
Dec 10, 2020 | 39.29 | 40.00 | 38.99 | 39.83 | 114,484 | +0.33(+0.83%) |
Dec 09, 2020 | 39.65 | 39.92 | 39.04 | 39.50 | 89,259 | -0.04(-0.11%) |
Dec 08, 2020 | 38.81 | 39.83 | 38.81 | 39.54 | 83,167 | +0.33(+0.84%) |
Dec 07, 2020 | 39.07 | 39.34 | 38.77 | 39.21 | 69,498 | +0.14(+0.37%) |
Dec 04, 2020 | 38.88 | 39.20 | 38.67 | 39.07 | 142,008 | +0.40(+1.02%) |
Dec 03, 2020 | 38.18 | 39.02 | 38.04 | 38.67 | 117,261 | +0.51(+1.32%) |
Dec 02, 2020 | 38.77 | 38.77 | 37.84 | 38.17 | 135,046 | -0.36(-0.94%) |
Dec 01, 2020 | 38.24 | 39.09 | 38.19 | 38.53 | 203,124 | +0.50(+1.31%) |
Nov 30, 2020 | 38.54 | 38.83 | 38.00 | 38.03 | 249,784 | -0.64(-1.66%) |
Nov 27, 2020 | 38.08 | 38.70 | 37.80 | 38.67 | 96,057 | +0.98(+2.59%) |
Nov 25, 2020 | 39.33 | 39.45 | 37.67 | 37.70 | 331,748 | -0.79(-2.06%) |
Nov 24, 2020 | 38.13 | 38.76 | 37.71 | 38.49 | 118,024 | +0.74(+1.96%) |
Nov 23, 2020 | 38.49 | 38.75 | 37.70 | 37.75 | 142,144 | -0.40(-1.06%) |
Nov 20, 2020 | 38.07 | 38.42 | 37.48 | 38.15 | 193,183 | -0.27(-0.70%) |
Nov 19, 2020 | 38.41 | 38.66 | 37.77 | 38.42 | 105,654 | +0.24(+0.64%) |
Nov 18, 2020 | 39.36 | 39.61 | 38.17 | 38.18 | 234,734 | -1.20(-3.04%) |
Nov 17, 2020 | 38.75 | 40.02 | 38.75 | 39.37 | 394,054 | +0.31(+0.80%) |
Nov 16, 2020 | 40.61 | 40.98 | 38.37 | 39.06 | 188,037 | -0.83(-2.07%) |
Nov 13, 2020 | 39.74 | 40.09 | 39.57 | 39.89 | 97,244 | +0.53(+1.34%) |
Nov 12, 2020 | 40.11 | 40.20 | 38.92 | 39.36 | 96,684 | -1.10(-2.72%) |
Nov 11, 2020 | 40.20 | 40.49 | 39.59 | 40.46 | 119,914 | +0.65(+1.64%) |
Nov 10, 2020 | 38.34 | 39.81 | 38.14 | 39.81 | 223,075 | +1.72(+4.51%) |
Nov 09, 2020 | 41.15 | 41.54 | 38.05 | 38.09 | 229,700 | -0.94(-2.42%) |
Nov 06, 2020 | 40.40 | 40.40 | 38.72 | 39.03 | 86,387 | -1.14(-2.85%) |
Nov 05, 2020 | 40.90 | 40.98 | 40.04 | 40.18 | 81,564 | -0.58(-1.41%) |
Nov 04, 2020 | 40.48 | 42.02 | 39.22 | 40.75 | 110,749 | -0.03(-0.08%) |
Nov 03, 2020 | 39.69 | 41.05 | 39.51 | 40.79 | 146,547 | +1.58(+4.02%) |
Nov 02, 2020 | 39.24 | 39.97 | 38.68 | 39.21 | 135,849 | +0.57(+1.47%) |
Oct 30, 2020 | 39.27 | 39.40 | 38.13 | 38.64 | 95,253 | -0.58(-1.49%) |
Oct 29, 2020 | 38.92 | 39.36 | 38.02 | 39.23 | 154,087 | +0.15(+0.38%) |
Oct 28, 2020 | 40.06 | 40.40 | 38.51 | 39.08 | 131,611 | -1.54(-3.80%) |
Oct 27, 2020 | 41.99 | 42.06 | 40.55 | 40.62 | 136,506 | -1.10(-2.64%) |
Oct 26, 2020 | 41.20 | 41.91 | 40.86 | 41.72 | 194,943 | +0.77(+1.88%) |
Oct 23, 2020 | 41.12 | 41.15 | 40.76 | 40.95 | 61,106 | +0.21(+0.51%) |
Oct 22, 2020 | 39.74 | 40.85 | 39.74 | 40.75 | 69,277 | +0.92(+2.31%) |
Oct 21, 2020 | 40.50 | 40.50 | 39.55 | 39.83 | 57,069 | -0.50(-1.24%) |
Oct 20, 2020 | 39.94 | 40.64 | 39.62 | 40.33 | 76,317 | +0.74(+1.88%) |
Oct 19, 2020 | 40.42 | 40.48 | 39.46 | 39.59 | 68,699 | -0.77(-1.90%) |
Oct 16, 2020 | 40.61 | 40.88 | 40.17 | 40.35 | 81,474 | -0.46(-1.12%) |
Oct 15, 2020 | 40.49 | 41.12 | 40.11 | 40.81 | 96,681 | +0.21(+0.51%) |
Oct 14, 2020 | 41.47 | 41.47 | 40.54 | 40.60 | 80,516 | -0.96(-2.31%) |
Oct 13, 2020 | 42.19 | 42.42 | 41.31 | 41.56 | 79,377 | -0.82(-1.93%) |
Oct 12, 2020 | 42.40 | 42.65 | 41.89 | 42.38 | 62,277 | +0.04(+0.10%) |
Oct 09, 2020 | 42.30 | 42.62 | 41.96 | 42.34 | 88,424 | +0.68(+1.62%) |
Oct 08, 2020 | 40.88 | 41.69 | 40.88 | 41.66 | 94,777 | +0.77(+1.88%) |
Oct 07, 2020 | 42.27 | 42.33 | 40.82 | 40.90 | 119,246 | -1.18(-2.80%) |
Oct 06, 2020 | 42.53 | 42.76 | 41.65 | 42.07 | 125,986 | -0.05(-0.12%) |
Oct 05, 2020 | 42.58 | 42.86 | 41.32 | 42.12 | 87,721 | -0.27(-0.63%) |
Oct 02, 2020 | 40.37 | 42.55 | 40.37 | 42.39 | 184,156 | +1.39(+3.38%) |
Oct 01, 2020 | 39.44 | 41.00 | 39.44 | 41.00 | 154,964 | +1.98(+5.07%) |
Sep 30, 2020 | 39.21 | 39.94 | 38.42 | 39.03 | 177,567 | +0.13(+0.32%) |
Sep 29, 2020 | 39.14 | 39.29 | 38.38 | 38.90 | 93,759 | -0.16(-0.41%) |
Sep 28, 2020 | 38.29 | 39.62 | 38.21 | 39.06 | 126,681 | +1.22(+3.22%) |
Sep 25, 2020 | 37.22 | 38.05 | 37.13 | 37.84 | 116,940 | +0.49(+1.32%) |
Sep 24, 2020 | 37.06 | 38.37 | 36.72 | 37.35 | 110,095 | +0.58(+1.57%) |
Sep 23, 2020 | 37.62 | 37.86 | 36.56 | 36.77 | 170,053 | -1.04(-2.76%) |
Sep 22, 2020 | 37.21 | 38.01 | 37.15 | 37.82 | 142,060 | +0.54(+1.46%) |
Sep 21, 2020 | 37.14 | 37.57 | 36.72 | 37.27 | 132,690 | -0.59(-1.56%) |
Sep 18, 2020 | 39.24 | 39.24 | 37.87 | 37.87 | 404,617 | -1.28(-3.26%) |
Sep 17, 2020 | 39.74 | 40.26 | 38.96 | 39.14 | 96,813 | -1.03(-2.58%) |
Sep 16, 2020 | 40.64 | 41.07 | 40.17 | 40.18 | 105,373 | -0.31(-0.76%) |
Sep 15, 2020 | 40.90 | 41.44 | 40.35 | 40.49 | 88,065 | -0.41(-1.00%) |
Sep 14, 2020 | 39.49 | 41.08 | 39.49 | 40.90 | 112,256 | +1.43(+3.62%) |
Sep 11, 2020 | 40.23 | 40.23 | 38.83 | 39.47 | 75,963 | -0.72(-1.79%) |
Sep 10, 2020 | 40.96 | 41.56 | 39.88 | 40.19 | 149,715 | -0.80(-1.95%) |
Sep 09, 2020 | 40.46 | 41.31 | 40.46 | 40.99 | 212,362 | +0.86(+2.14%) |
Sep 08, 2020 | 39.55 | 40.30 | 38.95 | 40.13 | 126,930 | +0.47(+1.18%) |
Sep 04, 2020 | 39.69 | 40.01 | 38.88 | 39.66 | 125,087 | +0.10(+0.25%) |
Sep 03, 2020 | 39.56 | 39.91 | 39.19 | 39.56 | 85,111 | -0.14(-0.36%) |
Sep 02, 2020 | 38.86 | 39.77 | 38.65 | 39.70 | 133,077 | +0.86(+2.21%) |
Sep 01, 2020 | 38.74 | 38.98 | 38.50 | 38.84 | 82,362 | -0.13(-0.34%) |
Aug 31, 2020 | 39.29 | 39.36 | 38.81 | 38.98 | 182,558 | -0.47(-1.18%) |
Aug 28, 2020 | 39.31 | 39.55 | 38.85 | 39.44 | 92,138 | +0.24(+0.62%) |
Aug 27, 2020 | 39.00 | 39.65 | 38.89 | 39.20 | 84,127 | +0.48(+1.23%) |
Aug 26, 2020 | 39.29 | 39.30 | 38.43 | 38.73 | 77,853 | -0.50(-1.28%) |
Aug 25, 2020 | 39.74 | 39.74 | 38.83 | 39.23 | 72,032 | -0.24(-0.61%) |
Aug 24, 2020 | 39.64 | 39.64 | 38.80 | 39.47 | 103,206 | +0.10(+0.25%) |
Aug 21, 2020 | 39.35 | 39.59 | 38.88 | 39.37 | 93,336 | -0.05(-0.13%) |
Aug 20, 2020 | 38.79 | 40.17 | 38.79 | 39.42 | 106,827 | +0.36(+0.92%) |
Aug 19, 2020 | 39.60 | 39.68 | 38.90 | 39.06 | 130,925 | -0.57(-1.43%) |
Aug 18, 2020 | 39.82 | 39.82 | 39.19 | 39.63 | 98,899 | -0.23(-0.57%) |
Aug 17, 2020 | 39.44 | 39.97 | 39.13 | 39.85 | 114,524 | +0.45(+1.14%) |
Aug 14, 2020 | 39.59 | 39.64 | 39.21 | 39.40 | 112,387 | +0.02(+0.05%) |
Aug 13, 2020 | 39.82 | 40.17 | 38.93 | 39.38 | 135,326 | -0.75(-1.88%) |
Aug 12, 2020 | 40.38 | 40.45 | 39.80 | 40.14 | 132,600 | +0.17(+0.41%) |
Aug 11, 2020 | 40.77 | 40.77 | 39.71 | 39.97 | 160,408 | -0.40(-0.98%) |
Aug 10, 2020 | 38.38 | 40.53 | 37.02 | 40.37 | 325,794 | -0.83(-2.01%) |
Aug 07, 2020 | 40.26 | 41.22 | 40.11 | 41.20 | 109,283 | +0.83(+2.05%) |
Aug 06, 2020 | 41.27 | 41.27 | 40.07 | 40.37 | 111,207 | -0.79(-1.93%) |
Aug 05, 2020 | 38.99 | 41.43 | 38.87 | 41.16 | 163,878 | +2.79(+7.26%) |
Aug 04, 2020 | 37.78 | 38.42 | 37.43 | 38.37 | 111,018 | +0.90(+2.41%) |
Aug 03, 2020 | 37.92 | 37.92 | 36.77 | 37.47 | 89,215 | -0.36(-0.94%) |
Jul 31, 2020 | 37.52 | 37.87 | 36.36 | 37.83 | 145,187 | +0.11(+0.28%) |
Jul 30, 2020 | 36.92 | 37.91 | 36.92 | 37.72 | 80,846 | +0.17(+0.44%) |
Jul 29, 2020 | 36.83 | 37.65 | 36.72 | 37.56 | 99,624 | +0.86(+2.34%) |
Jul 28, 2020 | 36.26 | 36.98 | 35.98 | 36.69 | 97,396 | +0.31(+0.86%) |
Jul 27, 2020 | 35.61 | 36.42 | 35.18 | 36.38 | 67,469 | +0.68(+1.90%) |
Jul 24, 2020 | 36.27 | 36.41 | 35.57 | 35.70 | 65,521 | -0.65(-1.80%) |
Jul 23, 2020 | 36.71 | 37.00 | 35.78 | 36.36 | 165,465 | -0.72(-1.94%) |
Jul 22, 2020 | 35.09 | 37.11 | 35.09 | 37.08 | 214,717 | +1.63(+4.60%) |
Jul 21, 2020 | 35.37 | 35.76 | 35.26 | 35.45 | 72,978 | +0.59(+1.69%) |
Jul 20, 2020 | 35.44 | 35.49 | 34.82 | 34.86 | 86,516 | -0.69(-1.93%) |
Jul 17, 2020 | 34.98 | 35.69 | 34.82 | 35.55 | 79,665 | +0.65(+1.87%) |
Jul 16, 2020 | 35.57 | 35.76 | 34.20 | 34.89 | 146,400 | -0.84(-2.36%) |
Jul 15, 2020 | 35.83 | 36.26 | 35.40 | 35.74 | 166,926 | +0.83(+2.37%) |
Jul 14, 2020 | 33.86 | 34.95 | 33.83 | 34.91 | 115,081 | +0.98(+2.90%) |
Jul 13, 2020 | 34.56 | 35.26 | 33.88 | 33.92 | 108,771 | -0.58(-1.68%) |
Jul 10, 2020 | 34.33 | 34.66 | 33.97 | 34.50 | 80,149 | +0.22(+0.65%) |
Jul 09, 2020 | 34.40 | 34.43 | 33.54 | 34.28 | 107,943 | -0.16(-0.46%) |
Jul 08, 2020 | 34.27 | 34.75 | 33.89 | 34.44 | 93,103 | +0.02(+0.05%) |
Jul 07, 2020 | 34.27 | 34.82 | 34.09 | 34.42 | 131,774 | -0.36(-1.02%) |
Jul 06, 2020 | 35.26 | 35.43 | 34.55 | 34.78 | 200,537 | +0.36(+1.03%) |
Jul 02, 2020 | 35.25 | 35.59 | 34.22 | 34.42 | 97,798 | -0.22(-0.62%) |
Jul 01, 2020 | 33.78 | 34.81 | 33.78 | 34.64 | 100,113 | +0.80(+2.37%) |
Jun 30, 2020 | 33.86 | 34.51 | 33.39 | 33.83 | 134,661 | -0.22(-0.63%) |
Jun 29, 2020 | 32.86 | 34.11 | 32.09 | 34.05 | 183,771 | +1.74(+5.38%) |
Jun 26, 2020 | 33.44 | 33.57 | 32.14 | 32.31 | 704,417 | -1.49(-4.41%) |
Jun 25, 2020 | 33.25 | 34.08 | 32.95 | 33.80 | 187,158 | +0.32(+0.96%) |
Jun 24, 2020 | 34.09 | 34.42 | 32.90 | 33.48 | 253,329 | -1.34(-3.85%) |
Jun 23, 2020 | 36.96 | 36.96 | 34.64 | 34.82 | 215,965 | -1.69(-4.62%) |
Jun 22, 2020 | 35.83 | 36.54 | 34.86 | 36.50 | 252,576 | +0.57(+1.59%) |
Jun 19, 2020 | 36.58 | 37.08 | 35.65 | 35.93 | 2,477,007 | -0.11(-0.30%) |
Jun 18, 2020 | 35.24 | 36.78 | 35.04 | 36.04 | 381,357 | +0.48(+1.35%) |
Jun 17, 2020 | 36.02 | 36.23 | 35.06 | 35.56 | 362,253 | -0.22(-0.62%) |
Jun 16, 2020 | 34.37 | 36.07 | 34.37 | 35.78 | 502,867 | +1.51(+4.42%) |
Jun 15, 2020 | 31.74 | 34.37 | 31.62 | 34.27 | 465,817 | +1.46(+4.46%) |
Jun 12, 2020 | 33.25 | 33.25 | 31.85 | 32.81 | 221,226 | +1.11(+3.50%) |
Jun 11, 2020 | 31.53 | 32.78 | 31.53 | 31.70 | 260,102 | -1.54(-4.63%) |
Jun 10, 2020 | 34.32 | 34.40 | 32.99 | 33.24 | 147,760 | -1.32(-3.81%) |
Jun 09, 2020 | 33.48 | 34.97 | 33.48 | 34.55 | 241,019 | +0.28(+0.82%) |
Jun 08, 2020 | 34.34 | 35.27 | 34.11 | 34.27 | 272,682 | -0.04(-0.12%) |
Jun 05, 2020 | 32.41 | 35.00 | 31.95 | 34.31 | 278,889 | +2.68(+8.47%) |
Jun 04, 2020 | 32.02 | 32.44 | 31.14 | 31.63 | 500,130 | -0.27(-0.86%) |
Jun 03, 2020 | 31.14 | 32.47 | 31.02 | 31.91 | 339,631 | +1.55(+5.10%) |
Jun 02, 2020 | 31.12 | 31.12 | 30.13 | 30.36 | 315,549 | -0.39(-1.26%) |
Jun 01, 2020 | 30.55 | 32.09 | 30.55 | 30.75 | 276,226 | +0.62(+2.06%) |
May 29, 2020 | 31.57 | 31.84 | 29.80 | 30.13 | 736,090 | -1.78(-5.57%) |
May 28, 2020 | 34.73 | 34.73 | 31.66 | 31.91 | 270,068 | -2.06(-6.06%) |
May 27, 2020 | 33.97 | 34.37 | 32.96 | 33.97 | 331,147 | +0.73(+2.19%) |
May 26, 2020 | 32.68 | 33.59 | 32.45 | 33.24 | 243,636 | +1.08(+3.37%) |
May 22, 2020 | 31.35 | 32.23 | 30.95 | 32.15 | 111,821 | +0.97(+3.10%) |
May 21, 2020 | 31.18 | 31.67 | 30.69 | 31.19 | 118,126 | -0.02(-0.08%) |
May 20, 2020 | 30.61 | 31.36 | 30.13 | 31.21 | 139,422 | +1.09(+3.63%) |
May 19, 2020 | 29.90 | 30.59 | 29.90 | 30.12 | 99,869 | -0.07(-0.22%) |
May 18, 2020 | 30.25 | 31.29 | 30.12 | 30.18 | 189,283 | +1.51(+5.25%) |
May 15, 2020 | 28.77 | 29.38 | 27.82 | 28.68 | 635,390 | +0.07(+0.23%) |
May 14, 2020 | 26.40 | 28.62 | 24.96 | 28.61 | 341,094 | +1.76(+6.56%) |
May 13, 2020 | 26.71 | 27.48 | 25.81 | 26.85 | 235,861 | -0.16(-0.60%) |
May 12, 2020 | 30.99 | 30.99 | 26.76 | 27.01 | 415,392 | -3.88(-12.56%) |
May 11, 2020 | 31.11 | 31.84 | 30.10 | 30.89 | 199,182 | -0.71(-2.25%) |
May 08, 2020 | 30.09 | 31.73 | 29.67 | 31.60 | 118,534 | +2.10(+7.11%) |
May 07, 2020 | 31.69 | 32.17 | 29.11 | 29.51 | 247,672 | -2.51(-7.83%) |
May 06, 2020 | 30.72 | 33.07 | 30.46 | 32.01 | 194,884 | +1.58(+5.21%) |
May 05, 2020 | 31.20 | 31.36 | 30.05 | 30.43 | 101,673 | +0.56(+1.89%) |
May 04, 2020 | 29.77 | 30.14 | 28.75 | 29.86 | 107,890 | -0.56(-1.85%) |