Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.36 | 59.56 | 59.06 | 59.23 | 60,187 | -0.48(-0.80%) |
Apr 29, 2021 | 60.09 | 60.09 | 59.26 | 59.71 | 126,098 | -0.08(-0.13%) |
Apr 28, 2021 | 59.84 | 59.98 | 59.65 | 59.78 | 108,533 | -0.19(-0.31%) |
Apr 27, 2021 | 59.75 | 60.29 | 59.75 | 59.97 | 108,397 | +0.28(+0.47%) |
Apr 26, 2021 | 59.80 | 59.81 | 59.42 | 59.69 | 68,250 | +0.16(+0.26%) |
Apr 23, 2021 | 58.99 | 59.71 | 58.92 | 59.53 | 73,517 | +0.78(+1.33%) |
Apr 22, 2021 | 59.10 | 59.34 | 58.42 | 58.75 | 120,586 | -0.10(-0.17%) |
Apr 21, 2021 | 58.00 | 58.92 | 57.95 | 58.85 | 207,157 | +0.79(+1.36%) |
Apr 20, 2021 | 59.00 | 59.00 | 57.63 | 58.06 | 138,422 | -0.97(-1.64%) |
Apr 19, 2021 | 59.47 | 59.47 | 58.86 | 59.02 | 134,134 | -0.47(-0.79%) |
Apr 16, 2021 | 59.25 | 59.59 | 59.09 | 59.49 | 451,868 | +0.47(+0.79%) |
Apr 15, 2021 | 59.16 | 59.16 | 58.79 | 59.02 | 102,169 | +0.27(+0.46%) |
Apr 14, 2021 | 58.88 | 59.32 | 58.69 | 58.75 | 270,010 | -0.07(-0.12%) |
Apr 13, 2021 | 59.05 | 59.05 | 58.41 | 58.82 | 113,717 | -0.13(-0.22%) |
Apr 12, 2021 | 59.06 | 59.06 | 58.58 | 58.95 | 180,402 | +0.12(+0.20%) |
Apr 09, 2021 | 58.39 | 58.89 | 58.30 | 58.83 | 148,674 | +0.52(+0.89%) |
Apr 08, 2021 | 58.46 | 58.46 | 57.75 | 58.31 | 134,797 | +0.15(+0.25%) |
Apr 07, 2021 | 58.65 | 58.65 | 57.95 | 58.17 | 220,895 | -0.38(-0.65%) |
Apr 06, 2021 | 58.07 | 58.79 | 58.00 | 58.55 | 234,301 | +0.51(+0.87%) |
Apr 05, 2021 | 58.13 | 58.17 | 57.48 | 58.04 | 323,792 | +0.54(+0.93%) |
Apr 01, 2021 | 57.23 | 57.56 | 56.96 | 57.50 | 598,800 | +0.74(+1.31%) |
Mar 31, 2021 | 57.21 | 57.32 | 56.70 | 56.76 | 218,556 | -0.15(-0.26%) |
Mar 30, 2021 | 56.01 | 57.09 | 55.91 | 56.91 | 553,960 | +0.85(+1.51%) |
Mar 29, 2021 | 57.03 | 57.27 | 55.95 | 56.06 | 325,483 | -1.08(-1.89%) |
Mar 26, 2021 | 57.26 | 57.49 | 55.78 | 57.14 | 148,162 | +0.24(+0.43%) |
Mar 25, 2021 | 55.43 | 57.02 | 55.38 | 56.90 | 86,847 | +0.85(+1.52%) |
Mar 24, 2021 | 57.66 | 57.91 | 56.01 | 56.04 | 66,798 | -1.50(-2.61%) |
Mar 23, 2021 | 58.68 | 58.81 | 57.39 | 57.54 | 181,664 | -1.52(-2.57%) |
Mar 22, 2021 | 59.16 | 59.38 | 58.70 | 59.06 | 62,180 | -0.04(-0.07%) |
Mar 19, 2021 | 58.51 | 59.45 | 58.23 | 59.10 | 49,871 | +0.67(+1.15%) |
Mar 18, 2021 | 59.28 | 59.74 | 58.34 | 58.43 | 94,290 | -1.01(-1.70%) |
Mar 17, 2021 | 58.57 | 59.45 | 58.13 | 59.45 | 47,364 | +0.47(+0.79%) |
Mar 16, 2021 | 59.48 | 59.64 | 58.68 | 58.98 | 200,095 | -0.53(-0.88%) |
Mar 15, 2021 | 58.90 | 59.50 | 58.65 | 59.50 | 180,953 | +0.96(+1.63%) |
Mar 12, 2021 | 57.66 | 58.61 | 57.66 | 58.55 | 79,014 | +0.48(+0.82%) |
Mar 11, 2021 | 57.80 | 58.26 | 57.64 | 58.07 | 192,598 | +0.86(+1.50%) |
Mar 10, 2021 | 57.02 | 57.53 | 56.73 | 57.21 | 127,481 | +0.77(+1.36%) |
Mar 09, 2021 | 56.97 | 56.97 | 56.43 | 56.44 | 204,727 | +0.15(+0.26%) |
Mar 08, 2021 | 55.57 | 56.81 | 55.57 | 56.30 | 170,147 | +0.86(+1.55%) |
Mar 05, 2021 | 54.48 | 55.47 | 52.83 | 55.44 | 133,503 | +1.49(+2.76%) |
Mar 04, 2021 | 55.05 | 55.28 | 52.93 | 53.95 | 100,903 | -1.21(-2.19%) |
Mar 03, 2021 | 56.06 | 56.10 | 55.09 | 55.16 | 125,624 | -0.75(-1.34%) |
Mar 02, 2021 | 56.09 | 56.27 | 55.72 | 55.91 | 184,665 | -0.11(-0.19%) |
Mar 01, 2021 | 55.10 | 56.16 | 55.10 | 56.01 | 300,216 | +1.62(+2.97%) |
Feb 26, 2021 | 54.27 | 54.93 | 53.50 | 54.40 | 96,458 | +0.55(+1.01%) |
Feb 25, 2021 | 55.76 | 55.87 | 53.60 | 53.85 | 153,038 | -1.97(-3.53%) |
Feb 24, 2021 | 55.39 | 55.84 | 54.95 | 55.82 | 87,877 | +0.49(+0.88%) |
Feb 23, 2021 | 55.04 | 55.51 | 53.70 | 55.33 | 258,955 | -0.24(-0.44%) |
Feb 22, 2021 | 55.72 | 56.38 | 55.58 | 55.58 | 65,763 | -0.43(-0.77%) |
Feb 19, 2021 | 55.61 | 56.14 | 55.61 | 56.01 | 208,412 | +0.70(+1.27%) |
Feb 18, 2021 | 55.05 | 55.51 | 54.84 | 55.30 | 66,797 | -0.11(-0.19%) |
Feb 17, 2021 | 55.28 | 55.47 | 54.76 | 55.41 | 62,912 | -0.19(-0.33%) |
Feb 16, 2021 | 56.31 | 56.31 | 55.50 | 55.60 | 84,094 | -0.35(-0.63%) |
Feb 12, 2021 | 55.46 | 55.99 | 55.46 | 55.95 | 82,195 | +0.46(+0.83%) |
Feb 11, 2021 | 55.75 | 55.90 | 55.15 | 55.49 | 72,121 | +0.03(+0.05%) |
Feb 10, 2021 | 55.76 | 55.85 | 54.82 | 55.46 | 144,738 | -0.07(-0.12%) |
Feb 09, 2021 | 55.40 | 55.72 | 55.25 | 55.53 | 127,421 | +0.23(+0.42%) |
Feb 08, 2021 | 54.89 | 55.34 | 54.83 | 55.29 | 80,314 | +0.81(+1.48%) |
Feb 05, 2021 | 54.25 | 54.59 | 54.20 | 54.48 | 276,447 | +0.69(+1.29%) |
Feb 04, 2021 | 53.36 | 53.86 | 53.25 | 53.79 | 117,337 | +0.81(+1.53%) |
Feb 03, 2021 | 52.81 | 53.18 | 52.50 | 52.98 | 120,333 | +0.24(+0.46%) |
Feb 02, 2021 | 52.49 | 52.91 | 52.35 | 52.74 | 57,029 | +0.68(+1.31%) |
Feb 01, 2021 | 51.41 | 52.09 | 51.15 | 52.06 | 219,003 | +0.91(+1.77%) |
Jan 29, 2021 | 52.09 | 52.18 | 51.03 | 51.15 | 154,539 | -0.94(-1.80%) |
Jan 28, 2021 | 52.35 | 52.59 | 52.07 | 52.09 | 77,906 | -0.12(-0.22%) |
Jan 27, 2021 | 52.78 | 52.96 | 51.95 | 52.20 | 230,225 | -1.09(-2.05%) |
Jan 26, 2021 | 53.56 | 53.67 | 52.96 | 53.30 | 247,233 | +0.14(+0.26%) |
Jan 25, 2021 | 53.28 | 54.02 | 52.74 | 53.16 | 266,591 | -0.08(-0.15%) |
Jan 22, 2021 | 53.02 | 53.28 | 52.70 | 53.24 | 2,163,963 | -0.02(-0.04%) |
Jan 21, 2021 | 53.22 | 53.61 | 53.11 | 53.26 | 156,393 | +0.25(+0.48%) |
Jan 20, 2021 | 52.56 | 53.05 | 52.56 | 53.00 | 98,292 | +0.73(+1.40%) |
Jan 19, 2021 | 52.56 | 52.56 | 51.91 | 52.27 | 120,694 | +0.23(+0.45%) |
Jan 15, 2021 | 52.47 | 52.47 | 51.62 | 52.04 | 86,813 | -0.61(-1.17%) |
Jan 14, 2021 | 52.44 | 52.96 | 52.44 | 52.65 | 134,481 | +0.34(+0.65%) |
Jan 13, 2021 | 52.55 | 52.65 | 52.30 | 52.31 | 90,571 | -0.25(-0.48%) |
Jan 12, 2021 | 51.76 | 52.58 | 51.76 | 52.56 | 103,693 | +1.03(+2.00%) |
Jan 11, 2021 | 50.74 | 51.75 | 50.74 | 51.53 | 157,390 | +0.23(+0.46%) |
Jan 08, 2021 | 51.41 | 51.62 | 50.86 | 51.30 | 206,257 | +0.16(+0.30%) |
Jan 07, 2021 | 50.64 | 51.23 | 50.64 | 51.14 | 54,305 | +0.78(+1.55%) |
Jan 06, 2021 | 49.31 | 50.74 | 49.28 | 50.36 | 144,465 | +1.03(+2.09%) |
Jan 05, 2021 | 48.54 | 49.37 | 48.54 | 49.33 | 258,022 | +0.64(+1.32%) |
Jan 04, 2021 | 49.76 | 49.79 | 48.15 | 48.69 | 343,269 | -0.90(-1.81%) |
Dec 31, 2020 | 49.58 | 49.58 | 49.58 | 74,636 | -0.24(-0.49%) | |
Dec 30, 2020 | 49.54 | 49.92 | 49.54 | 49.83 | 74,636 | +0.45(+0.91%) |
Dec 29, 2020 | 49.80 | 49.92 | 49.07 | 49.38 | 42,676 | -0.22(-0.45%) |
Dec 28, 2020 | 50.21 | 50.28 | 49.60 | 49.60 | 32,387 | -0.20(-0.41%) |
Dec 24, 2020 | 49.83 | 49.85 | 49.65 | 49.81 | 20,728 | +0.03(+0.06%) |
Dec 23, 2020 | 49.72 | 49.94 | 49.62 | 49.78 | 45,414 | +0.17(+0.33%) |
Dec 22, 2020 | 49.51 | 49.69 | 49.35 | 49.61 | 43,956 | +0.23(+0.47%) |
Dec 21, 2020 | 48.81 | 49.50 | 48.50 | 49.38 | 68,487 | -0.05(-0.10%) |
Dec 18, 2020 | 49.67 | 49.67 | 49.21 | 49.43 | 61,524 | -0.09(-0.18%) |
Dec 17, 2020 | 49.18 | 49.52 | 49.16 | 49.52 | 88,461 | +0.56(+1.15%) |
Dec 16, 2020 | 48.74 | 49.01 | 48.71 | 48.95 | 95,756 | +0.21(+0.44%) |
Dec 15, 2020 | 48.24 | 48.74 | 48.17 | 48.74 | 83,559 | +0.90(+1.87%) |
Dec 14, 2020 | 48.29 | 48.45 | 47.84 | 47.84 | 48,451 | -0.04(-0.08%) |
Dec 11, 2020 | 47.94 | 48.17 | 47.51 | 47.88 | 47,966 | -0.20(-0.43%) |
Dec 10, 2020 | 47.60 | 48.10 | 47.60 | 48.09 | 47,380 | +0.19(+0.41%) |
Dec 09, 2020 | 48.27 | 48.48 | 47.68 | 47.89 | 43,583 | -0.21(-0.45%) |
Dec 08, 2020 | 48.05 | 48.16 | 47.89 | 48.11 | 54,323 | -0.08(-0.16%) |
Dec 07, 2020 | 48.09 | 48.22 | 47.80 | 48.18 | 62,595 | +0.17(+0.34%) |
Dec 04, 2020 | 47.89 | 48.07 | 47.77 | 48.02 | 38,209 | +0.25(+0.53%) |
Dec 03, 2020 | 47.35 | 48.00 | 47.35 | 47.76 | 39,686 | +0.53(+1.11%) |
Dec 02, 2020 | 47.30 | 47.37 | 47.05 | 47.24 | 85,417 | -0.36(-0.76%) |
Dec 01, 2020 | 47.41 | 47.71 | 47.32 | 47.60 | 169,548 | +0.59(+1.26%) |
Nov 30, 2020 | 47.42 | 47.48 | 46.37 | 47.01 | 48,891 | -0.46(-0.96%) |
Nov 27, 2020 | 47.44 | 47.59 | 47.34 | 47.46 | 11,914 | +0.26(+0.56%) |
Nov 25, 2020 | 47.13 | 47.35 | 46.84 | 47.20 | 132,909 | -0.01(-0.02%) |
Nov 24, 2020 | 47.24 | 47.29 | 47.06 | 47.21 | 94,300 | +0.54(+1.15%) |
Nov 23, 2020 | 46.15 | 46.85 | 46.15 | 46.67 | 70,995 | +0.90(+1.96%) |
Nov 20, 2020 | 45.87 | 45.98 | 45.66 | 45.78 | 78,883 | +0.03(+0.06%) |
Nov 19, 2020 | 45.42 | 45.81 | 45.34 | 45.75 | 75,841 | +0.42(+0.92%) |
Nov 18, 2020 | 45.51 | 45.95 | 45.33 | 45.33 | 76,567 | -0.18(-0.39%) |
Nov 17, 2020 | 44.99 | 45.67 | 44.80 | 45.51 | 201,678 | +0.20(+0.45%) |
Nov 16, 2020 | 45.01 | 45.30 | 44.58 | 45.30 | 325,294 | +0.79(+1.77%) |
Nov 13, 2020 | 43.98 | 44.54 | 43.98 | 44.51 | 52,794 | +0.84(+1.92%) |
Nov 12, 2020 | 44.22 | 44.34 | 43.40 | 43.68 | 204,242 | -0.65(-1.47%) |
Nov 11, 2020 | 44.42 | 44.49 | 43.93 | 44.33 | 204,100 | +0.33(+0.75%) |
Nov 10, 2020 | 43.78 | 44.26 | 43.30 | 44.00 | 106,147 | +0.17(+0.38%) |
Nov 09, 2020 | 45.95 | 45.95 | 43.75 | 43.83 | 81,962 | -0.58(-1.32%) |
Nov 06, 2020 | 44.47 | 44.62 | 44.29 | 44.42 | 35,743 | -0.01(-0.02%) |
Nov 05, 2020 | 44.01 | 44.57 | 43.99 | 44.42 | 112,472 | +1.04(+2.40%) |
Nov 04, 2020 | 43.18 | 43.81 | 43.03 | 43.38 | 94,078 | +0.48(+1.11%) |
Nov 03, 2020 | 42.34 | 43.04 | 42.18 | 42.91 | 57,486 | +1.10(+2.63%) |
Nov 02, 2020 | 41.63 | 42.08 | 41.36 | 41.81 | 254,574 | +0.53(+1.27%) |
Oct 30, 2020 | 41.58 | 41.98 | 40.86 | 41.28 | 319,538 | -0.65(-1.56%) |
Oct 29, 2020 | 41.76 | 42.22 | 41.57 | 41.93 | 56,300 | +0.16(+0.37%) |
Oct 28, 2020 | 41.97 | 42.33 | 41.77 | 41.78 | 160,871 | -1.06(-2.48%) |
Oct 27, 2020 | 43.13 | 43.18 | 42.76 | 42.84 | 75,574 | -0.23(-0.54%) |
Oct 26, 2020 | 43.46 | 43.56 | 42.52 | 43.07 | 48,737 | -0.90(-2.04%) |
Oct 23, 2020 | 43.80 | 44.00 | 43.48 | 43.97 | 45,193 | +0.41(+0.94%) |
Oct 22, 2020 | 43.38 | 43.61 | 42.98 | 43.56 | 43,313 | +0.19(+0.43%) |
Oct 21, 2020 | 43.82 | 43.93 | 43.33 | 43.37 | 43,780 | -0.37(-0.85%) |
Oct 20, 2020 | 43.74 | 44.23 | 43.64 | 43.74 | 39,230 | +0.30(+0.69%) |
Oct 19, 2020 | 44.08 | 44.24 | 43.39 | 43.44 | 63,687 | -0.51(-1.15%) |
Oct 16, 2020 | 44.36 | 44.40 | 43.95 | 43.95 | 45,707 | -0.22(-0.51%) |
Oct 15, 2020 | 43.26 | 44.20 | 43.26 | 44.17 | 39,339 | +0.34(+0.78%) |
Oct 14, 2020 | 44.23 | 44.44 | 43.75 | 43.83 | 51,282 | -0.30(-0.68%) |
Oct 13, 2020 | 43.86 | 44.24 | 43.86 | 44.13 | 48,959 | +0.15(+0.33%) |
Oct 12, 2020 | 44.05 | 44.12 | 43.87 | 43.99 | 47,028 | +0.15(+0.33%) |
Oct 09, 2020 | 43.98 | 44.03 | 43.74 | 43.84 | 200,802 | +0.16(+0.36%) |
Oct 08, 2020 | 43.59 | 43.69 | 43.29 | 43.69 | 76,383 | +0.49(+1.13%) |
Oct 07, 2020 | 42.82 | 43.30 | 42.82 | 43.20 | 32,753 | +0.89(+2.09%) |
Oct 06, 2020 | 43.06 | 43.43 | 42.27 | 42.31 | 44,832 | -0.61(-1.43%) |
Oct 05, 2020 | 42.52 | 42.97 | 42.52 | 42.93 | 100,647 | +0.69(+1.64%) |
Oct 02, 2020 | 41.27 | 42.41 | 41.27 | 42.23 | 297,968 | -0.02(-0.05%) |
Oct 01, 2020 | 41.78 | 42.26 | 41.64 | 42.25 | 170,826 | +0.83(+2.00%) |
Sep 30, 2020 | 41.30 | 41.89 | 41.16 | 41.43 | 74,090 | +0.26(+0.64%) |
Sep 29, 2020 | 41.61 | 41.64 | 41.04 | 41.16 | 221,945 | -0.47(-1.12%) |
Sep 28, 2020 | 41.29 | 41.73 | 41.26 | 41.63 | 49,878 | +0.85(+2.08%) |
Sep 25, 2020 | 40.16 | 40.86 | 40.13 | 40.78 | 227,918 | +0.50(+1.23%) |
Sep 24, 2020 | 40.17 | 40.80 | 39.57 | 40.29 | 80,585 | -0.22(-0.55%) |
Sep 23, 2020 | 41.46 | 41.71 | 40.46 | 40.51 | 84,523 | -0.86(-2.07%) |
Sep 22, 2020 | 40.99 | 41.39 | 40.82 | 41.36 | 59,282 | +0.64(+1.58%) |
Sep 21, 2020 | 40.75 | 40.75 | 39.87 | 40.72 | 82,199 | -0.81(-1.94%) |
Sep 18, 2020 | 42.10 | 42.10 | 41.06 | 41.53 | 299,571 | -0.43(-1.02%) |
Sep 17, 2020 | 41.79 | 42.24 | 41.67 | 41.96 | 52,623 | -0.56(-1.33%) |
Sep 16, 2020 | 42.65 | 43.02 | 42.40 | 42.52 | 177,763 | +0.13(+0.30%) |
Sep 15, 2020 | 42.62 | 42.67 | 42.32 | 42.40 | 64,651 | +0.11(+0.25%) |
Sep 14, 2020 | 41.82 | 42.39 | 41.73 | 42.29 | 261,093 | +0.92(+2.23%) |
Sep 11, 2020 | 41.67 | 41.70 | 40.91 | 41.36 | 856,579 | -0.03(-0.07%) |
Sep 10, 2020 | 41.94 | 42.42 | 41.31 | 41.39 | 149,338 | -0.21(-0.51%) |
Sep 09, 2020 | 41.69 | 41.81 | 41.11 | 41.61 | 606,754 | +0.49(+1.18%) |
Sep 08, 2020 | 41.11 | 41.80 | 40.73 | 41.12 | 198,298 | -0.64(-1.54%) |
Sep 04, 2020 | 42.26 | 42.55 | 40.51 | 41.76 | 343,659 | -0.24(-0.58%) |
Sep 03, 2020 | 43.18 | 43.33 | 41.70 | 42.01 | 143,498 | -1.39(-3.21%) |
Sep 02, 2020 | 43.12 | 43.44 | 42.49 | 43.40 | 91,009 | +0.48(+1.11%) |
Sep 01, 2020 | 42.35 | 42.92 | 42.04 | 42.92 | 154,701 | +0.54(+1.26%) |
Aug 31, 2020 | 42.90 | 42.90 | 42.29 | 42.39 | 348,290 | -0.56(-1.31%) |
Aug 28, 2020 | 42.85 | 43.00 | 42.74 | 42.95 | 43,471 | +0.41(+0.96%) |
Aug 27, 2020 | 42.60 | 42.92 | 42.35 | 42.54 | 184,354 | +0.18(+0.41%) |
Aug 26, 2020 | 42.35 | 42.44 | 42.24 | 42.37 | 116,759 | +0.08(+0.19%) |
Aug 25, 2020 | 42.54 | 42.54 | 41.88 | 42.29 | 47,891 | -0.09(-0.21%) |
Aug 24, 2020 | 41.98 | 42.40 | 41.78 | 42.38 | 71,633 | +0.84(+2.01%) |
Aug 21, 2020 | 41.31 | 41.66 | 41.31 | 41.54 | 190,430 | +0.17(+0.40%) |
Aug 20, 2020 | 41.00 | 41.48 | 41.00 | 41.37 | 50,164 | -0.03(-0.07%) |
Aug 19, 2020 | 41.61 | 41.71 | 41.32 | 41.40 | 52,340 | -0.08(-0.19%) |
Aug 18, 2020 | 41.71 | 41.81 | 41.30 | 41.48 | 140,162 | -0.21(-0.51%) |
Aug 17, 2020 | 41.59 | 41.72 | 41.29 | 41.70 | 253,273 | +0.33(+0.80%) |
Aug 14, 2020 | 41.12 | 41.54 | 41.08 | 41.36 | 112,737 | +0.17(+0.40%) |
Aug 13, 2020 | 41.02 | 41.50 | 41.02 | 41.20 | 97,615 | +0.07(+0.17%) |
Aug 12, 2020 | 41.48 | 41.48 | 40.87 | 41.13 | 54,128 | +0.16(+0.38%) |
Aug 11, 2020 | 41.46 | 41.71 | 40.93 | 40.98 | 136,498 | +0.01(+0.02%) |
Aug 10, 2020 | 40.52 | 41.08 | 40.52 | 40.97 | 164,635 | +0.70(+1.74%) |
Aug 07, 2020 | 40.09 | 40.30 | 39.86 | 40.27 | 228,763 | +0.00(+0.00%) |
Aug 06, 2020 | 39.91 | 40.33 | 39.86 | 40.27 | 194,357 | +0.32(+0.80%) |
Aug 05, 2020 | 39.76 | 39.98 | 39.59 | 39.94 | 114,141 | +0.56(+1.43%) |
Aug 04, 2020 | 39.08 | 39.40 | 39.06 | 39.38 | 65,663 | +0.34(+0.87%) |
Aug 03, 2020 | 38.88 | 39.18 | 38.60 | 39.04 | 134,174 | +0.39(+1.01%) |
Jul 31, 2020 | 38.88 | 38.90 | 38.11 | 38.65 | 41,621 | -0.18(-0.45%) |
Jul 30, 2020 | 38.65 | 38.97 | 38.41 | 38.82 | 87,593 | -0.21(-0.55%) |
Jul 29, 2020 | 38.62 | 39.07 | 38.62 | 39.04 | 161,121 | +0.60(+1.57%) |
Jul 28, 2020 | 38.68 | 38.85 | 38.38 | 38.44 | 88,682 | -0.27(-0.70%) |
Jul 27, 2020 | 38.53 | 38.75 | 38.24 | 38.71 | 81,315 | +0.30(+0.79%) |
Jul 24, 2020 | 38.46 | 38.64 | 38.07 | 38.41 | 115,923 | -0.18(-0.48%) |
Jul 23, 2020 | 38.99 | 39.24 | 38.35 | 38.59 | 107,800 | -0.24(-0.63%) |
Jul 22, 2020 | 38.27 | 38.92 | 38.27 | 38.83 | 69,916 | +0.51(+1.32%) |
Jul 21, 2020 | 38.45 | 38.59 | 38.20 | 38.33 | 104,694 | +0.22(+0.59%) |
Jul 20, 2020 | 38.03 | 38.24 | 37.76 | 38.10 | 49,501 | +0.05(+0.13%) |
Jul 17, 2020 | 38.44 | 38.44 | 37.92 | 38.06 | 74,610 | -0.28(-0.74%) |
Jul 16, 2020 | 37.90 | 38.40 | 37.87 | 38.34 | 83,386 | -0.12(-0.30%) |
Jul 15, 2020 | 37.76 | 38.54 | 37.63 | 38.46 | 128,487 | +1.47(+3.97%) |
Jul 14, 2020 | 36.16 | 36.99 | 36.00 | 36.99 | 138,136 | +0.61(+1.69%) |
Jul 13, 2020 | 37.60 | 37.76 | 36.35 | 36.37 | 186,544 | -0.75(-2.02%) |
Jul 10, 2020 | 36.30 | 37.13 | 36.25 | 37.12 | 155,386 | +0.82(+2.25%) |
Jul 09, 2020 | 37.13 | 37.17 | 35.83 | 36.30 | 535,182 | -0.76(-2.05%) |
Jul 08, 2020 | 36.74 | 37.06 | 36.46 | 37.06 | 158,381 | +0.49(+1.33%) |
Jul 07, 2020 | 36.94 | 37.14 | 36.54 | 36.58 | 230,620 | -0.66(-1.78%) |
Jul 06, 2020 | 37.39 | 37.57 | 36.85 | 37.24 | 160,348 | +0.67(+1.84%) |
Jul 02, 2020 | 37.28 | 37.46 | 36.47 | 36.57 | 704,995 | +0.19(+0.54%) |
Jul 01, 2020 | 36.61 | 37.21 | 36.31 | 36.37 | 727,561 | +0.01(+0.03%) |
Jun 30, 2020 | 36.08 | 36.55 | 35.86 | 36.36 | 166,720 | +0.14(+0.38%) |
Jun 29, 2020 | 35.10 | 36.28 | 34.74 | 36.23 | 167,436 | +1.38(+3.97%) |
Jun 26, 2020 | 35.72 | 35.80 | 34.74 | 34.85 | 297,619 | -0.92(-2.58%) |
Jun 25, 2020 | 35.29 | 35.83 | 34.94 | 35.77 | 148,713 | +0.10(+0.29%) |
Jun 24, 2020 | 36.77 | 36.84 | 35.20 | 35.67 | 283,150 | -1.65(-4.43%) |
Jun 23, 2020 | 37.38 | 37.46 | 36.95 | 37.32 | 151,783 | +0.43(+1.16%) |
Jun 22, 2020 | 36.55 | 37.01 | 36.15 | 36.89 | 890,412 | +0.18(+0.50%) |
Jun 19, 2020 | 38.24 | 38.24 | 36.46 | 36.71 | 193,901 | -0.77(-2.05%) |
Jun 18, 2020 | 37.07 | 37.81 | 36.82 | 37.48 | 310,109 | +0.06(+0.16%) |
Jun 17, 2020 | 38.07 | 38.07 | 37.35 | 37.42 | 869,465 | -0.67(-1.76%) |
Jun 16, 2020 | 39.19 | 39.21 | 37.42 | 38.09 | 774,285 | +0.85(+2.27%) |
Jun 15, 2020 | 35.47 | 37.49 | 35.32 | 37.24 | 1,170,005 | +0.30(+0.82%) |
Jun 12, 2020 | 37.42 | 37.65 | 35.75 | 36.94 | 16,677,038 | +1.23(+3.43%) |
Jun 11, 2020 | 36.86 | 37.20 | 35.51 | 35.72 | 754,553 | -3.11(-8.02%) |
Jun 10, 2020 | 40.07 | 40.07 | 38.39 | 38.83 | 3,128,515 | -1.40(-3.48%) |
Jun 09, 2020 | 40.49 | 40.81 | 40.03 | 40.23 | 535,636 | -1.54(-3.70%) |
Jun 08, 2020 | 41.10 | 41.77 | 40.86 | 41.77 | 278,320 | +1.73(+4.32%) |
Jun 05, 2020 | 40.55 | 40.88 | 39.84 | 40.04 | 293,627 | +1.61(+4.20%) |
Jun 04, 2020 | 37.79 | 38.71 | 37.37 | 38.43 | 236,738 | +0.62(+1.65%) |
Jun 03, 2020 | 37.07 | 37.96 | 36.82 | 37.81 | 280,641 | +1.54(+4.24%) |
Jun 02, 2020 | 36.07 | 36.32 | 35.80 | 36.27 | 80,742 | +0.57(+1.61%) |
Jun 01, 2020 | 34.96 | 35.88 | 34.88 | 35.70 | 39,811 | +0.89(+2.57%) |
May 29, 2020 | 34.67 | 35.04 | 34.33 | 34.80 | 33,721 | -0.20(-0.57%) |
May 28, 2020 | 36.55 | 36.55 | 34.86 | 35.00 | 78,013 | -1.23(-3.39%) |
May 27, 2020 | 35.98 | 36.24 | 34.77 | 36.23 | 101,360 | +1.43(+4.11%) |
May 26, 2020 | 34.49 | 35.09 | 34.49 | 34.80 | 84,597 | +1.65(+4.99%) |
May 22, 2020 | 33.30 | 33.32 | 32.69 | 33.15 | 55,106 | -0.04(-0.12%) |
May 21, 2020 | 32.60 | 33.36 | 32.56 | 33.19 | 69,130 | +0.55(+1.70%) |
May 20, 2020 | 32.63 | 32.94 | 32.45 | 32.63 | 28,377 | +0.48(+1.48%) |
May 19, 2020 | 32.40 | 32.91 | 31.77 | 32.16 | 39,936 | -0.35(-1.08%) |
May 18, 2020 | 31.58 | 32.66 | 31.58 | 32.51 | 108,272 | +2.16(+7.13%) |
May 15, 2020 | 29.53 | 30.53 | 29.35 | 30.34 | 36,909 | +0.45(+1.51%) |
May 14, 2020 | 28.74 | 29.89 | 28.14 | 29.89 | 30,525 | +0.59(+2.03%) |
May 13, 2020 | 30.42 | 30.42 | 29.04 | 29.30 | 52,847 | -1.24(-4.05%) |
May 12, 2020 | 31.76 | 31.89 | 30.51 | 30.53 | 115,191 | -1.07(-3.39%) |
May 11, 2020 | 31.56 | 31.91 | 31.24 | 31.60 | 37,734 | -0.55(-1.72%) |
May 08, 2020 | 31.19 | 32.19 | 31.19 | 32.16 | 84,099 | +1.42(+4.62%) |
May 07, 2020 | 30.56 | 31.13 | 30.56 | 30.74 | 34,865 | +0.57(+1.90%) |
May 06, 2020 | 30.59 | 30.83 | 30.12 | 30.16 | 27,621 | -0.26(-0.86%) |
May 05, 2020 | 30.89 | 31.33 | 30.34 | 30.42 | 59,311 | -0.21(-0.70%) |
May 04, 2020 | 29.93 | 30.67 | 29.46 | 30.64 | 438,692 | +0.11(+0.35%) |