Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 36.96 | 37.12 | 36.51 | 36.55 | 1,402,529 | -0.48(-1.30%) |
Apr 29, 2021 | 37.24 | 37.27 | 36.31 | 37.04 | 1,525,314 | -0.50(-1.34%) |
Apr 28, 2021 | 37.05 | 37.77 | 36.84 | 37.54 | 3,804,851 | +0.17(+0.45%) |
Apr 27, 2021 | 38.48 | 38.69 | 37.36 | 37.37 | 2,349,543 | -1.09(-2.82%) |
Apr 26, 2021 | 37.98 | 38.52 | 37.65 | 38.46 | 1,720,108 | +0.47(+1.25%) |
Apr 23, 2021 | 38.39 | 38.52 | 37.64 | 37.98 | 1,312,299 | -0.05(-0.13%) |
Apr 22, 2021 | 38.37 | 38.54 | 37.69 | 38.03 | 1,768,454 | -0.68(-1.76%) |
Apr 21, 2021 | 37.95 | 39.07 | 37.82 | 38.71 | 3,257,923 | +0.96(+2.53%) |
Apr 20, 2021 | 37.33 | 38.12 | 37.27 | 37.76 | 1,687,549 | +0.48(+1.30%) |
Apr 19, 2021 | 37.34 | 37.59 | 36.85 | 37.27 | 1,138,374 | +0.04(+0.11%) |
Apr 16, 2021 | 37.42 | 37.54 | 36.79 | 37.24 | 1,591,000 | +0.48(+1.32%) |
Apr 15, 2021 | 36.32 | 37.12 | 36.24 | 36.75 | 1,939,781 | +1.08(+3.01%) |
Apr 14, 2021 | 36.12 | 36.22 | 35.49 | 35.68 | 1,420,783 | -0.44(-1.23%) |
Apr 13, 2021 | 35.89 | 36.41 | 35.80 | 36.12 | 1,808,897 | +0.68(+1.92%) |
Apr 12, 2021 | 36.34 | 36.40 | 35.31 | 35.44 | 1,994,214 | -0.93(-2.55%) |
Apr 09, 2021 | 34.77 | 36.40 | 34.56 | 36.37 | 3,067,641 | +1.32(+3.77%) |
Apr 08, 2021 | 35.06 | 35.32 | 34.69 | 35.05 | 1,644,944 | +0.61(+1.78%) |
Apr 07, 2021 | 35.08 | 35.10 | 34.34 | 34.43 | 1,240,958 | -0.55(-1.58%) |
Apr 06, 2021 | 35.18 | 35.46 | 34.92 | 34.99 | 1,472,634 | +0.13(+0.37%) |
Apr 05, 2021 | 35.11 | 35.39 | 34.55 | 34.86 | 1,633,894 | -0.07(-0.20%) |
Apr 01, 2021 | 33.88 | 34.96 | 33.69 | 34.93 | 2,133,500 | +1.59(+4.76%) |
Mar 31, 2021 | 31.70 | 33.67 | 31.55 | 33.34 | 3,409,669 | +1.89(+6.02%) |
Mar 30, 2021 | 32.30 | 32.52 | 31.29 | 31.45 | 3,015,957 | -1.69(-5.10%) |
Mar 29, 2021 | 32.65 | 33.17 | 32.05 | 33.13 | 1,462,653 | +0.35(+1.08%) |
Mar 26, 2021 | 32.21 | 32.86 | 32.03 | 32.78 | 1,441,248 | +0.61(+1.89%) |
Mar 25, 2021 | 32.16 | 32.85 | 31.82 | 32.17 | 1,859,938 | -0.29(-0.91%) |
Mar 24, 2021 | 32.66 | 32.86 | 32.35 | 32.47 | 2,310,326 | -0.20(-0.60%) |
Mar 23, 2021 | 33.54 | 33.69 | 32.59 | 32.66 | 2,118,892 | -1.08(-3.20%) |
Mar 22, 2021 | 34.27 | 34.45 | 33.73 | 33.74 | 2,195,373 | -0.59(-1.71%) |
Mar 19, 2021 | 33.80 | 34.58 | 33.65 | 34.33 | 2,237,773 | +0.71(+2.10%) |
Mar 18, 2021 | 33.58 | 34.06 | 33.32 | 33.62 | 1,573,473 | -0.60(-1.75%) |
Mar 17, 2021 | 33.46 | 34.55 | 32.87 | 34.22 | 2,312,883 | +0.44(+1.31%) |
Mar 16, 2021 | 34.22 | 34.23 | 33.57 | 33.78 | 1,601,414 | -0.27(-0.81%) |
Mar 15, 2021 | 34.33 | 34.73 | 33.62 | 34.06 | 1,948,765 | +0.20(+0.58%) |
Mar 12, 2021 | 33.38 | 34.07 | 33.19 | 33.86 | 967,696 | -0.13(-0.38%) |
Mar 11, 2021 | 34.16 | 34.26 | 33.21 | 33.99 | 1,861,205 | +0.15(+0.43%) |
Mar 10, 2021 | 33.58 | 34.02 | 33.05 | 33.84 | 1,855,050 | +0.29(+0.88%) |
Mar 09, 2021 | 34.36 | 34.77 | 33.48 | 33.55 | 1,914,180 | +0.43(+1.30%) |
Mar 08, 2021 | 33.60 | 33.81 | 32.69 | 33.11 | 2,779,872 | -0.45(-1.34%) |
Mar 05, 2021 | 33.08 | 33.67 | 32.44 | 33.57 | 1,923,567 | +0.52(+1.57%) |
Mar 04, 2021 | 32.37 | 33.68 | 32.14 | 33.05 | 3,057,283 | +0.63(+1.94%) |
Mar 03, 2021 | 32.66 | 32.74 | 31.55 | 32.42 | 2,562,299 | -0.90(-2.71%) |
Mar 02, 2021 | 32.17 | 33.62 | 32.09 | 33.32 | 2,424,488 | +1.40(+4.39%) |
Mar 01, 2021 | 32.46 | 32.82 | 31.67 | 31.92 | 2,280,107 | -0.19(-0.58%) |
Feb 26, 2021 | 33.60 | 33.87 | 31.96 | 32.10 | 3,827,255 | -1.80(-5.30%) |
Feb 25, 2021 | 34.60 | 35.67 | 33.70 | 33.90 | 2,390,813 | -1.13(-3.22%) |
Feb 24, 2021 | 34.61 | 35.47 | 34.34 | 35.03 | 1,510,392 | +0.11(+0.31%) |
Feb 23, 2021 | 35.77 | 35.83 | 34.64 | 34.92 | 1,913,841 | -1.23(-3.39%) |
Feb 22, 2021 | 35.56 | 36.17 | 35.36 | 36.15 | 1,799,519 | +1.10(+3.13%) |
Feb 19, 2021 | 35.94 | 35.94 | 34.95 | 35.05 | 1,702,747 | -0.60(-1.68%) |
Feb 18, 2021 | 35.48 | 35.97 | 34.87 | 35.65 | 1,669,582 | +0.26(+0.75%) |
Feb 17, 2021 | 35.90 | 36.04 | 34.99 | 35.38 | 2,925,739 | -0.96(-2.65%) |
Feb 16, 2021 | 37.12 | 37.31 | 36.33 | 36.34 | 2,290,220 | -1.18(-3.14%) |
Feb 12, 2021 | 37.37 | 38.01 | 36.89 | 37.52 | 1,239,696 | -0.12(-0.31%) |
Feb 11, 2021 | 38.53 | 38.72 | 37.50 | 37.64 | 1,584,203 | -0.82(-2.14%) |
Feb 10, 2021 | 38.63 | 38.75 | 37.74 | 38.46 | 2,287,971 | +0.15(+0.38%) |
Feb 09, 2021 | 38.83 | 38.99 | 37.96 | 38.31 | 1,370,611 | -0.23(-0.59%) |
Feb 08, 2021 | 38.19 | 39.01 | 37.99 | 38.54 | 2,479,140 | +0.93(+2.48%) |
Feb 05, 2021 | 37.26 | 37.71 | 36.78 | 37.61 | 2,144,184 | +0.58(+1.56%) |
Feb 04, 2021 | 37.46 | 37.51 | 36.63 | 37.03 | 2,705,472 | -0.93(-2.45%) |
Feb 03, 2021 | 37.65 | 38.14 | 37.49 | 37.96 | 1,118,425 | +0.23(+0.60%) |
Feb 02, 2021 | 38.01 | 38.14 | 37.30 | 37.73 | 1,682,128 | -0.71(-1.84%) |
Feb 01, 2021 | 38.71 | 38.78 | 37.63 | 38.44 | 2,454,001 | +0.76(+2.00%) |
Jan 29, 2021 | 38.70 | 39.07 | 37.52 | 37.69 | 1,999,723 | -0.17(-0.44%) |
Jan 28, 2021 | 38.41 | 38.95 | 37.41 | 37.85 | 2,472,485 | +0.29(+0.78%) |
Jan 27, 2021 | 38.76 | 38.94 | 37.48 | 37.56 | 2,729,385 | -1.59(-4.06%) |
Jan 26, 2021 | 38.76 | 39.38 | 38.51 | 39.15 | 1,049,183 | +0.26(+0.66%) |
Jan 25, 2021 | 39.55 | 39.97 | 38.58 | 38.89 | 1,966,231 | -0.51(-1.29%) |
Jan 22, 2021 | 39.20 | 39.79 | 38.74 | 39.40 | 1,764,833 | -0.47(-1.18%) |
Jan 21, 2021 | 40.22 | 40.33 | 39.52 | 39.87 | 1,347,239 | -0.23(-0.56%) |
Jan 20, 2021 | 39.92 | 40.45 | 39.68 | 40.10 | 1,980,059 | +0.67(+1.69%) |
Jan 19, 2021 | 39.42 | 39.54 | 38.75 | 39.43 | 1,570,965 | +0.86(+2.24%) |
Jan 15, 2021 | 39.43 | 39.58 | 38.57 | 38.57 | 2,062,727 | -0.93(-2.36%) |
Jan 14, 2021 | 39.82 | 40.28 | 39.44 | 39.50 | 1,590,078 | -0.44(-1.11%) |
Jan 13, 2021 | 40.33 | 40.89 | 39.88 | 39.94 | 1,311,370 | -0.30(-0.76%) |
Jan 12, 2021 | 40.10 | 40.34 | 39.39 | 40.25 | 1,640,382 | +0.41(+1.03%) |
Jan 11, 2021 | 39.79 | 40.28 | 39.56 | 39.83 | 1,290,180 | -0.68(-1.67%) |
Jan 08, 2021 | 41.67 | 41.68 | 39.79 | 40.51 | 2,500,291 | -1.94(-4.57%) |
Jan 07, 2021 | 42.02 | 42.50 | 41.78 | 42.45 | 2,069,475 | -0.01(-0.02%) |
Jan 06, 2021 | 42.33 | 42.66 | 41.49 | 42.46 | 2,995,245 | -0.47(-1.10%) |
Jan 05, 2021 | 44.18 | 44.32 | 42.45 | 42.93 | 2,454,840 | -0.77(-1.75%) |
Jan 04, 2021 | 42.17 | 43.90 | 41.58 | 43.70 | 3,974,305 | +3.22(+7.95%) |
Dec 31, 2020 | 40.48 | 40.48 | 40.48 | 1,161,121 | -1.08(-2.60%) | |
Dec 30, 2020 | 40.71 | 41.67 | 40.71 | 41.56 | 1,161,121 | +0.97(+2.39%) |
Dec 29, 2020 | 40.86 | 41.35 | 40.54 | 40.59 | 1,096,707 | +0.14(+0.34%) |
Dec 28, 2020 | 41.63 | 42.13 | 40.18 | 40.45 | 1,070,740 | -0.55(-1.33%) |
Dec 24, 2020 | 40.94 | 41.39 | 40.60 | 41.00 | 586,198 | +0.03(+0.07%) |
Dec 23, 2020 | 40.28 | 41.28 | 40.25 | 40.97 | 1,167,299 | +0.86(+2.14%) |
Dec 22, 2020 | 40.32 | 40.52 | 39.50 | 40.11 | 1,635,069 | -0.33(-0.82%) |
Dec 21, 2020 | 40.86 | 41.05 | 40.21 | 40.45 | 1,266,401 | -0.43(-1.05%) |
Dec 18, 2020 | 41.24 | 41.60 | 40.62 | 40.87 | 1,592,382 | -0.22(-0.55%) |
Dec 17, 2020 | 41.69 | 42.35 | 40.98 | 41.10 | 2,119,419 | +0.26(+0.65%) |
Dec 16, 2020 | 40.32 | 40.94 | 39.95 | 40.84 | 1,466,301 | +0.85(+2.12%) |
Dec 15, 2020 | 38.84 | 40.12 | 38.79 | 39.99 | 2,138,317 | +1.87(+4.92%) |
Dec 14, 2020 | 40.02 | 40.48 | 38.04 | 38.11 | 3,521,627 | -1.95(-4.87%) |
Dec 11, 2020 | 39.56 | 40.12 | 38.92 | 40.06 | 2,240,539 | +0.21(+0.51%) |
Dec 10, 2020 | 40.46 | 41.10 | 39.63 | 39.86 | 1,314,176 | -0.30(-0.75%) |
Dec 09, 2020 | 40.15 | 40.63 | 39.48 | 40.16 | 2,244,405 | -0.41(-1.01%) |
Dec 08, 2020 | 41.17 | 41.27 | 40.16 | 40.57 | 1,502,368 | -0.20(-0.48%) |
Dec 07, 2020 | 39.63 | 41.52 | 39.55 | 40.77 | 1,863,725 | +1.30(+3.29%) |
Dec 04, 2020 | 39.45 | 39.78 | 38.99 | 39.47 | 1,499,496 | -0.09(-0.22%) |
Dec 03, 2020 | 40.31 | 40.45 | 39.18 | 39.56 | 1,871,148 | -0.69(-1.72%) |
Dec 02, 2020 | 40.37 | 40.57 | 39.76 | 40.25 | 1,673,322 | -0.06(-0.15%) |
Dec 01, 2020 | 41.37 | 41.46 | 39.89 | 40.31 | 2,496,813 | +0.29(+0.73%) |
Nov 30, 2020 | 39.11 | 40.07 | 38.52 | 40.02 | 2,337,387 | +0.74(+1.89%) |
Nov 27, 2020 | 38.27 | 39.29 | 38.03 | 39.27 | 929,273 | +0.59(+1.51%) |
Nov 25, 2020 | 38.53 | 38.99 | 38.31 | 38.69 | 1,474,098 | +0.74(+1.96%) |
Nov 24, 2020 | 37.62 | 38.74 | 37.48 | 37.95 | 2,818,167 | -0.57(-1.47%) |
Nov 23, 2020 | 39.86 | 40.03 | 38.26 | 38.51 | 2,275,185 | -1.72(-4.27%) |
Nov 20, 2020 | 40.16 | 41.24 | 39.90 | 40.23 | 1,657,618 | +0.71(+1.80%) |
Nov 19, 2020 | 39.43 | 40.50 | 39.20 | 39.52 | 2,072,308 | -0.46(-1.15%) |
Nov 18, 2020 | 41.45 | 41.55 | 39.98 | 39.98 | 2,817,339 | -1.76(-4.21%) |
Nov 17, 2020 | 42.81 | 43.15 | 41.69 | 41.73 | 2,191,919 | -1.19(-2.78%) |
Nov 16, 2020 | 43.69 | 44.11 | 42.91 | 42.93 | 2,027,822 | -1.12(-2.55%) |
Nov 13, 2020 | 44.62 | 44.77 | 43.89 | 44.05 | 964,810 | -0.01(-0.02%) |
Nov 12, 2020 | 43.84 | 44.52 | 43.51 | 44.06 | 1,498,676 | +0.55(+1.26%) |
Nov 11, 2020 | 42.88 | 43.53 | 42.42 | 43.51 | 1,881,801 | +0.38(+0.88%) |
Nov 10, 2020 | 44.50 | 44.59 | 43.01 | 43.13 | 2,468,332 | -0.95(-2.15%) |
Nov 09, 2020 | 45.02 | 45.08 | 42.86 | 44.08 | 3,825,919 | -3.42(-7.20%) |
Nov 06, 2020 | 48.71 | 48.95 | 47.23 | 47.50 | 1,473,688 | -0.66(-1.38%) |
Nov 05, 2020 | 47.19 | 48.62 | 47.07 | 48.16 | 2,099,504 | +2.69(+5.91%) |
Nov 04, 2020 | 46.01 | 46.33 | 44.98 | 45.47 | 1,356,522 | -0.56(-1.21%) |
Nov 03, 2020 | 45.71 | 46.38 | 45.56 | 46.03 | 1,570,816 | +0.89(+1.97%) |
Nov 02, 2020 | 44.90 | 45.57 | 44.18 | 45.14 | 1,618,464 | +0.60(+1.34%) |
Oct 30, 2020 | 44.80 | 45.22 | 43.71 | 44.55 | 1,211,824 | +0.26(+0.60%) |
Oct 29, 2020 | 43.06 | 44.33 | 42.91 | 44.28 | 1,229,944 | +0.78(+1.80%) |
Oct 28, 2020 | 44.28 | 44.45 | 42.73 | 43.50 | 2,839,684 | -1.94(-4.28%) |
Oct 27, 2020 | 44.76 | 45.49 | 44.55 | 45.44 | 931,982 | +0.66(+1.48%) |
Oct 26, 2020 | 45.51 | 46.22 | 44.70 | 44.78 | 1,725,489 | -0.78(-1.71%) |
Oct 23, 2020 | 45.86 | 46.14 | 45.30 | 45.56 | 1,152,938 | -0.41(-0.89%) |
Oct 22, 2020 | 46.38 | 46.67 | 45.56 | 45.97 | 1,308,241 | -0.94(-2.00%) |
Oct 21, 2020 | 47.39 | 47.97 | 46.80 | 46.91 | 1,369,019 | -0.16(-0.33%) |
Oct 20, 2020 | 47.70 | 48.06 | 46.83 | 47.07 | 1,407,990 | -0.37(-0.78%) |
Oct 19, 2020 | 49.13 | 49.28 | 47.37 | 47.44 | 1,341,996 | -1.23(-2.53%) |
Oct 16, 2020 | 49.61 | 49.81 | 48.60 | 48.67 | 1,021,341 | -0.86(-1.74%) |
Oct 15, 2020 | 48.92 | 49.74 | 48.81 | 49.53 | 1,043,803 | -0.17(-0.33%) |
Oct 14, 2020 | 49.98 | 50.56 | 49.52 | 49.69 | 1,051,792 | +0.25(+0.51%) |
Oct 13, 2020 | 49.85 | 49.93 | 48.09 | 49.44 | 1,973,680 | -0.74(-1.48%) |
Oct 12, 2020 | 49.80 | 50.50 | 49.43 | 50.18 | 771,146 | +0.21(+0.43%) |
Oct 09, 2020 | 48.32 | 50.11 | 48.26 | 49.97 | 1,893,367 | +2.83(+6.01%) |
Oct 08, 2020 | 46.88 | 47.36 | 46.47 | 47.13 | 1,151,519 | +0.62(+1.32%) |
Oct 07, 2020 | 46.41 | 46.87 | 46.16 | 46.52 | 1,650,851 | +0.71(+1.56%) |
Oct 06, 2020 | 48.14 | 48.33 | 45.74 | 45.81 | 2,126,578 | -1.97(-4.13%) |
Oct 05, 2020 | 47.59 | 48.85 | 47.50 | 47.78 | 1,197,154 | +0.38(+0.80%) |
Oct 02, 2020 | 47.64 | 48.16 | 47.11 | 47.40 | 1,169,734 | -0.76(-1.58%) |
Oct 01, 2020 | 48.17 | 48.65 | 47.39 | 48.16 | 1,881,418 | +0.58(+1.21%) |
Sep 30, 2020 | 47.70 | 48.24 | 46.52 | 47.58 | 1,747,706 | -0.18(-0.37%) |
Sep 29, 2020 | 47.67 | 48.29 | 47.50 | 47.76 | 1,188,354 | +0.34(+0.71%) |
Sep 28, 2020 | 47.85 | 48.04 | 46.65 | 47.42 | 1,403,788 | +0.16(+0.33%) |
Sep 25, 2020 | 46.92 | 47.53 | 46.08 | 47.27 | 1,244,000 | -0.05(-0.10%) |
Sep 24, 2020 | 45.48 | 47.67 | 45.05 | 47.31 | 1,826,138 | +1.32(+2.88%) |
Sep 23, 2020 | 46.80 | 47.12 | 45.82 | 45.99 | 2,446,589 | -1.75(-3.67%) |
Sep 22, 2020 | 48.81 | 49.15 | 47.13 | 47.74 | 1,741,664 | -0.74(-1.53%) |
Sep 21, 2020 | 48.51 | 49.55 | 47.73 | 48.48 | 2,835,056 | -1.50(-3.00%) |
Sep 18, 2020 | 51.13 | 51.63 | 49.93 | 49.98 | 1,476,557 | -1.00(-1.97%) |
Sep 17, 2020 | 50.67 | 51.42 | 49.95 | 50.99 | 1,658,041 | -0.98(-1.89%) |
Sep 16, 2020 | 53.21 | 53.50 | 51.78 | 51.97 | 2,096,899 | -0.66(-1.26%) |
Sep 15, 2020 | 53.47 | 53.57 | 52.11 | 52.63 | 1,218,778 | -0.26(-0.50%) |
Sep 14, 2020 | 52.15 | 53.10 | 51.84 | 52.90 | 1,774,930 | +1.76(+3.45%) |
Sep 11, 2020 | 52.05 | 52.72 | 50.70 | 51.13 | 1,362,794 | -0.43(-0.83%) |
Sep 10, 2020 | 53.57 | 53.85 | 51.46 | 51.56 | 1,608,960 | -1.55(-2.92%) |
Sep 09, 2020 | 50.94 | 53.22 | 50.76 | 53.11 | 1,594,831 | +2.67(+5.29%) |
Sep 08, 2020 | 48.81 | 51.61 | 48.30 | 50.44 | 1,422,423 | +0.11(+0.21%) |
Sep 04, 2020 | 50.40 | 50.78 | 48.15 | 50.33 | 1,754,394 | -0.81(-1.58%) |
Sep 03, 2020 | 50.85 | 51.44 | 49.57 | 51.14 | 1,466,093 | -0.60(-1.17%) |
Sep 02, 2020 | 50.67 | 51.81 | 50.02 | 51.75 | 986,982 | +0.57(+1.12%) |
Sep 01, 2020 | 52.86 | 52.89 | 50.74 | 51.17 | 1,195,138 | -0.65(-1.26%) |
Aug 31, 2020 | 52.33 | 52.91 | 51.77 | 51.82 | 1,247,152 | -0.23(-0.45%) |
Aug 28, 2020 | 51.53 | 52.34 | 51.01 | 52.06 | 1,171,512 | +1.62(+3.21%) |
Aug 27, 2020 | 52.50 | 52.52 | 49.73 | 50.44 | 1,327,976 | -0.98(-1.91%) |
Aug 26, 2020 | 49.67 | 51.46 | 49.61 | 51.42 | 1,340,644 | +1.07(+2.13%) |
Aug 25, 2020 | 50.65 | 50.82 | 49.22 | 50.35 | 1,440,862 | -0.55(-1.07%) |
Aug 24, 2020 | 52.06 | 52.34 | 50.85 | 50.90 | 982,534 | -0.88(-1.69%) |
Aug 21, 2020 | 51.81 | 52.19 | 51.31 | 51.78 | 1,241,023 | -0.76(-1.45%) |
Aug 20, 2020 | 51.12 | 52.61 | 50.89 | 52.54 | 1,300,625 | +1.23(+2.39%) |
Aug 19, 2020 | 52.02 | 52.59 | 51.16 | 51.31 | 1,580,250 | -1.34(-2.55%) |
Aug 18, 2020 | 53.58 | 53.73 | 51.34 | 52.65 | 2,143,078 | +0.79(+1.52%) |
Aug 17, 2020 | 50.72 | 52.08 | 50.06 | 51.86 | 1,916,378 | +3.25(+6.69%) |
Aug 14, 2020 | 48.98 | 49.31 | 47.87 | 48.61 | 1,177,878 | -0.42(-0.85%) |
Aug 13, 2020 | 47.99 | 49.87 | 47.67 | 49.03 | 1,429,797 | +1.69(+3.58%) |
Aug 12, 2020 | 47.92 | 48.32 | 47.08 | 47.33 | 2,077,486 | +0.43(+0.91%) |
Aug 11, 2020 | 47.24 | 47.87 | 46.20 | 46.91 | 3,864,288 | -3.06(-6.12%) |
Aug 10, 2020 | 51.73 | 52.75 | 49.82 | 49.96 | 1,911,793 | -1.25(-2.43%) |
Aug 07, 2020 | 51.44 | 52.17 | 50.58 | 51.21 | 2,104,102 | -1.49(-2.83%) |
Aug 06, 2020 | 55.19 | 55.41 | 52.17 | 52.70 | 2,264,654 | -1.06(-1.97%) |
Aug 05, 2020 | 55.72 | 56.19 | 53.04 | 53.76 | 2,853,478 | -0.39(-0.72%) |
Aug 04, 2020 | 52.40 | 54.24 | 51.72 | 54.15 | 2,491,594 | +1.85(+3.54%) |
Aug 03, 2020 | 53.26 | 53.51 | 50.73 | 52.30 | 1,940,707 | -0.88(-1.65%) |
Jul 31, 2020 | 50.67 | 53.31 | 50.45 | 53.18 | 3,612,078 | +3.76(+7.61%) |
Jul 30, 2020 | 48.24 | 49.78 | 47.39 | 49.42 | 2,485,250 | +0.24(+0.49%) |
Jul 29, 2020 | 49.48 | 49.82 | 47.76 | 49.17 | 2,760,523 | -0.15(-0.30%) |
Jul 28, 2020 | 48.33 | 49.60 | 47.73 | 49.32 | 2,043,129 | +0.01(+0.02%) |
Jul 27, 2020 | 48.70 | 50.03 | 48.54 | 49.31 | 3,273,303 | +2.30(+4.89%) |
Jul 24, 2020 | 46.86 | 47.27 | 46.30 | 47.01 | 1,950,399 | +0.71(+1.54%) |
Jul 23, 2020 | 47.02 | 47.59 | 45.70 | 46.30 | 2,106,024 | -0.92(-1.94%) |
Jul 22, 2020 | 47.36 | 48.41 | 46.78 | 47.22 | 2,218,769 | +0.34(+0.73%) |
Jul 21, 2020 | 46.61 | 47.42 | 45.95 | 46.88 | 2,694,921 | +1.85(+4.11%) |
Jul 20, 2020 | 44.25 | 45.68 | 43.87 | 45.03 | 1,811,177 | +1.48(+3.40%) |
Jul 17, 2020 | 43.69 | 43.93 | 43.03 | 43.55 | 1,485,798 | +0.60(+1.41%) |
Jul 16, 2020 | 43.64 | 44.06 | 42.29 | 42.94 | 2,506,151 | -0.99(-2.26%) |
Jul 15, 2020 | 43.56 | 44.12 | 42.78 | 43.94 | 2,101,443 | +0.12(+0.27%) |
Jul 14, 2020 | 42.68 | 43.83 | 42.22 | 43.82 | 1,646,662 | +0.95(+2.23%) |
Jul 13, 2020 | 45.66 | 45.77 | 42.67 | 42.86 | 2,192,894 | -1.75(-3.93%) |
Jul 10, 2020 | 45.78 | 46.02 | 44.19 | 44.62 | 1,600,485 | -0.93(-2.03%) |
Jul 09, 2020 | 46.90 | 46.96 | 44.01 | 45.54 | 4,005,993 | -1.21(-2.58%) |
Jul 08, 2020 | 43.83 | 46.75 | 43.77 | 46.75 | 4,299,749 | +4.02(+9.41%) |
Jul 07, 2020 | 40.66 | 42.94 | 40.66 | 42.73 | 2,942,655 | +1.89(+4.63%) |
Jul 06, 2020 | 41.27 | 41.34 | 40.20 | 40.84 | 1,682,750 | +0.24(+0.60%) |
Jul 02, 2020 | 40.37 | 41.27 | 40.11 | 40.59 | 2,389,126 | +0.04(+0.10%) |
Jul 01, 2020 | 40.15 | 40.65 | 39.26 | 40.56 | 2,160,548 | +0.39(+0.97%) |
Jun 30, 2020 | 38.18 | 40.24 | 37.64 | 40.17 | 2,837,651 | +1.82(+4.75%) |
Jun 29, 2020 | 37.90 | 38.34 | 37.50 | 38.34 | 1,524,671 | +0.75(+2.01%) |
Jun 26, 2020 | 37.68 | 37.77 | 36.74 | 37.59 | 1,292,837 | -0.21(-0.57%) |
Jun 25, 2020 | 37.29 | 37.84 | 36.96 | 37.80 | 1,333,806 | +0.50(+1.35%) |
Jun 24, 2020 | 38.24 | 38.92 | 36.94 | 37.30 | 2,097,718 | -1.06(-2.76%) |
Jun 23, 2020 | 38.61 | 39.31 | 38.19 | 38.36 | 1,705,407 | +0.45(+1.18%) |
Jun 22, 2020 | 37.99 | 38.76 | 37.48 | 37.91 | 2,193,921 | +0.75(+2.01%) |
Jun 19, 2020 | 36.16 | 37.41 | 36.04 | 37.16 | 2,400,160 | +1.33(+3.71%) |
Jun 18, 2020 | 35.98 | 36.34 | 35.58 | 35.83 | 1,281,291 | -0.31(-0.86%) |
Jun 17, 2020 | 36.16 | 36.85 | 35.86 | 36.14 | 1,165,427 | -0.05(-0.13%) |
Jun 16, 2020 | 35.92 | 36.63 | 35.79 | 36.19 | 1,788,449 | +0.04(+0.11%) |
Jun 15, 2020 | 34.95 | 36.34 | 34.33 | 36.15 | 1,735,078 | +0.49(+1.36%) |
Jun 12, 2020 | 36.65 | 37.45 | 35.53 | 35.67 | 1,927,359 | -0.56(-1.55%) |
Jun 11, 2020 | 38.28 | 38.95 | 35.75 | 36.23 | 2,709,205 | -1.99(-5.21%) |
Jun 10, 2020 | 37.28 | 38.25 | 36.11 | 38.22 | 2,449,948 | +1.30(+3.52%) |
Jun 09, 2020 | 37.19 | 37.31 | 36.44 | 36.92 | 1,399,519 | +0.29(+0.80%) |
Jun 08, 2020 | 37.09 | 37.15 | 36.06 | 36.63 | 1,771,491 | -0.43(-1.15%) |
Jun 05, 2020 | 35.35 | 37.09 | 35.14 | 37.06 | 1,913,453 | +0.38(+1.03%) |
Jun 04, 2020 | 36.79 | 36.94 | 35.88 | 36.68 | 2,389,847 | +0.67(+1.86%) |
Jun 03, 2020 | 37.25 | 38.19 | 35.66 | 36.01 | 3,683,650 | -2.37(-6.17%) |
Jun 02, 2020 | 39.85 | 40.01 | 38.29 | 38.38 | 2,059,058 | -1.35(-3.40%) |
Jun 01, 2020 | 37.46 | 39.78 | 37.39 | 39.73 | 2,163,559 | +2.39(+6.40%) |
May 29, 2020 | 37.71 | 38.08 | 37.09 | 37.34 | 2,093,096 | +0.59(+1.61%) |
May 28, 2020 | 37.18 | 37.60 | 36.12 | 36.75 | 1,620,602 | +0.20(+0.56%) |
May 27, 2020 | 35.35 | 36.71 | 35.07 | 36.54 | 2,117,153 | +0.13(+0.35%) |
May 26, 2020 | 37.05 | 37.19 | 36.05 | 36.42 | 2,180,678 | -1.07(-2.85%) |
May 22, 2020 | 38.00 | 38.71 | 37.23 | 37.48 | 1,642,339 | -0.40(-1.05%) |
May 21, 2020 | 38.03 | 38.24 | 36.81 | 37.88 | 2,316,420 | -0.56(-1.46%) |
May 20, 2020 | 39.61 | 39.72 | 38.44 | 38.44 | 2,315,039 | -0.85(-2.17%) |
May 19, 2020 | 39.20 | 40.37 | 38.96 | 39.30 | 2,557,674 | +0.92(+2.40%) |
May 18, 2020 | 40.29 | 40.39 | 37.52 | 38.38 | 2,728,156 | -1.40(-3.51%) |
May 15, 2020 | 40.02 | 40.24 | 39.07 | 39.77 | 2,412,108 | +0.83(+2.14%) |
May 14, 2020 | 38.20 | 39.47 | 38.08 | 38.94 | 2,317,857 | +0.95(+2.50%) |
May 13, 2020 | 39.50 | 39.72 | 37.33 | 37.99 | 2,096,748 | -0.51(-1.34%) |
May 12, 2020 | 40.45 | 40.55 | 38.47 | 38.50 | 2,690,619 | -1.33(-3.34%) |
May 11, 2020 | 42.05 | 42.05 | 39.56 | 39.83 | 1,900,576 | -1.94(-4.65%) |
May 08, 2020 | 41.80 | 42.94 | 41.61 | 41.77 | 1,887,804 | -0.06(-0.14%) |
May 07, 2020 | 41.07 | 42.29 | 40.26 | 41.83 | 2,599,421 | +1.58(+3.93%) |
May 06, 2020 | 41.28 | 41.42 | 40.13 | 40.25 | 2,157,717 | -1.56(-3.74%) |
May 05, 2020 | 41.42 | 42.17 | 40.78 | 41.81 | 1,896,513 | +0.09(+0.21%) |
May 04, 2020 | 41.61 | 41.92 | 40.45 | 41.73 | 2,418,833 | +1.07(+2.63%) |