Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.69 | 47.36 | 46.30 | 46.79 | 649,700 | -0.31(-0.66%) |
Apr 29, 2021 | 47.20 | 47.53 | 46.38 | 47.10 | 391,570 | +0.58(+1.25%) |
Apr 28, 2021 | 46.38 | 46.95 | 46.26 | 46.52 | 538,979 | +0.17(+0.37%) |
Apr 27, 2021 | 45.12 | 46.47 | 45.12 | 46.35 | 472,639 | +0.67(+1.47%) |
Apr 26, 2021 | 46.18 | 46.73 | 45.48 | 45.68 | 572,530 | +0.24(+0.53%) |
Apr 23, 2021 | 44.67 | 45.82 | 44.39 | 45.44 | 398,300 | +0.81(+1.81%) |
Apr 22, 2021 | 45.59 | 45.73 | 44.58 | 44.63 | 476,612 | -1.02(-2.23%) |
Apr 21, 2021 | 44.56 | 45.88 | 44.30 | 45.65 | 493,375 | +0.76(+1.69%) |
Apr 20, 2021 | 46.56 | 46.67 | 44.66 | 44.89 | 492,967 | -2.20(-4.67%) |
Apr 19, 2021 | 47.49 | 48.19 | 46.74 | 47.09 | 555,326 | -0.31(-0.65%) |
Apr 16, 2021 | 47.01 | 47.76 | 46.96 | 47.40 | 394,700 | +0.77(+1.65%) |
Apr 15, 2021 | 47.04 | 47.43 | 46.52 | 46.63 | 408,583 | -0.33(-0.70%) |
Apr 14, 2021 | 46.34 | 47.85 | 45.80 | 46.96 | 456,363 | +0.58(+1.25%) |
Apr 13, 2021 | 46.12 | 46.60 | 45.52 | 46.38 | 699,941 | -0.27(-0.58%) |
Apr 12, 2021 | 46.51 | 47.08 | 45.77 | 46.65 | 949,415 | +0.56(+1.22%) |
Apr 09, 2021 | 46.52 | 46.97 | 45.79 | 46.09 | 585,200 | +0.05(+0.11%) |
Apr 08, 2021 | 46.62 | 46.68 | 45.49 | 46.04 | 600,733 | -0.73(-1.56%) |
Apr 07, 2021 | 46.23 | 46.91 | 46.15 | 46.77 | 438,119 | +0.64(+1.39%) |
Apr 06, 2021 | 46.22 | 46.80 | 45.82 | 46.13 | 513,334 | +0.07(+0.15%) |
Apr 05, 2021 | 45.96 | 46.57 | 45.72 | 46.06 | 522,829 | +0.62(+1.36%) |
Apr 01, 2021 | 44.20 | 45.47 | 44.00 | 45.44 | 469,100 | +1.19(+2.69%) |
Mar 31, 2021 | 44.16 | 45.32 | 43.85 | 44.25 | 821,497 | +0.21(+0.48%) |
Mar 30, 2021 | 43.00 | 44.74 | 43.00 | 44.04 | 762,313 | +1.26(+2.95%) |
Mar 29, 2021 | 42.64 | 43.55 | 41.77 | 42.78 | 913,657 | -0.46(-1.06%) |
Mar 26, 2021 | 43.44 | 43.91 | 42.02 | 43.24 | 725,600 | +0.56(+1.31%) |
Mar 25, 2021 | 41.26 | 42.83 | 40.42 | 42.68 | 1,176,956 | +1.21(+2.92%) |
Mar 24, 2021 | 43.17 | 43.95 | 41.36 | 41.47 | 882,751 | -1.03(-2.42%) |
Mar 23, 2021 | 43.94 | 44.59 | 42.19 | 42.50 | 1,088,417 | -1.92(-4.32%) |
Mar 22, 2021 | 45.25 | 45.67 | 44.17 | 44.42 | 986,068 | -1.17(-2.57%) |
Mar 19, 2021 | 45.73 | 46.52 | 44.88 | 45.59 | 1,678,000 | -0.73(-1.58%) |
Mar 18, 2021 | 46.01 | 48.29 | 45.85 | 46.32 | 1,330,586 | +0.90(+1.98%) |
Mar 17, 2021 | 44.01 | 45.48 | 43.99 | 45.42 | 1,001,034 | +1.75(+4.01%) |
Mar 16, 2021 | 43.65 | 45.92 | 43.42 | 43.67 | 756,641 | -1.97(-4.32%) |
Mar 15, 2021 | 44.71 | 45.73 | 43.88 | 45.64 | 997,603 | +1.02(+2.27%) |
Mar 12, 2021 | 44.94 | 45.34 | 44.19 | 44.62 | 732,300 | +0.30(+0.67%) |
Mar 11, 2021 | 43.99 | 44.83 | 43.60 | 44.33 | 826,295 | +0.37(+0.84%) |
Mar 10, 2021 | 43.20 | 44.39 | 42.74 | 43.96 | 1,160,597 | +1.09(+2.54%) |
Mar 09, 2021 | 43.35 | 43.74 | 42.47 | 42.87 | 893,665 | -0.68(-1.56%) |
Mar 08, 2021 | 42.64 | 44.46 | 42.24 | 43.55 | 991,964 | +1.48(+3.53%) |
Mar 05, 2021 | 41.78 | 42.63 | 39.41 | 42.06 | 935,400 | +1.34(+3.28%) |
Mar 04, 2021 | 41.63 | 42.47 | 39.53 | 40.73 | 887,481 | -0.80(-1.93%) |
Mar 03, 2021 | 41.18 | 43.01 | 40.91 | 41.53 | 1,071,268 | +0.54(+1.32%) |
Mar 02, 2021 | 41.16 | 41.71 | 40.73 | 40.99 | 590,290 | -0.27(-0.65%) |
Mar 01, 2021 | 41.10 | 41.85 | 40.85 | 41.26 | 543,496 | +1.37(+3.43%) |
Feb 26, 2021 | 40.07 | 40.80 | 39.08 | 39.89 | 1,016,200 | -0.38(-0.94%) |
Feb 25, 2021 | 43.09 | 43.41 | 40.08 | 40.27 | 727,101 | -2.01(-4.75%) |
Feb 24, 2021 | 40.84 | 42.59 | 40.62 | 42.28 | 954,011 | +1.80(+4.45%) |
Feb 23, 2021 | 41.36 | 41.36 | 39.41 | 40.48 | 904,110 | -0.93(-2.25%) |
Feb 22, 2021 | 40.25 | 42.54 | 40.10 | 41.41 | 1,311,030 | +0.95(+2.35%) |
Feb 19, 2021 | 40.17 | 40.86 | 40.06 | 40.46 | 1,249,900 | +0.70(+1.76%) |
Feb 18, 2021 | 40.71 | 41.20 | 38.93 | 39.76 | 1,010,524 | -1.70(-4.10%) |
Feb 17, 2021 | 41.01 | 42.70 | 40.98 | 41.46 | 1,084,590 | +0.01(+0.02%) |
Feb 16, 2021 | 40.55 | 42.12 | 40.21 | 41.45 | 1,002,168 | +1.45(+3.63%) |
Feb 12, 2021 | 39.94 | 41.59 | 39.65 | 40.00 | 981,000 | -0.53(-1.31%) |
Feb 11, 2021 | 40.76 | 41.53 | 39.17 | 40.53 | 1,873,831 | -1.39(-3.32%) |
Feb 10, 2021 | 42.29 | 42.56 | 41.21 | 41.92 | 920,918 | -0.05(-0.12%) |
Feb 09, 2021 | 41.60 | 42.54 | 41.36 | 41.97 | 725,569 | +0.30(+0.72%) |
Feb 08, 2021 | 40.38 | 41.72 | 40.20 | 41.67 | 766,679 | +1.63(+4.07%) |
Feb 05, 2021 | 39.68 | 40.07 | 38.81 | 40.04 | 694,400 | +0.77(+1.96%) |
Feb 04, 2021 | 37.45 | 39.43 | 37.15 | 39.27 | 687,443 | +2.11(+5.68%) |
Feb 03, 2021 | 37.07 | 37.62 | 36.89 | 37.16 | 612,065 | -0.01(-0.03%) |
Feb 02, 2021 | 36.64 | 37.51 | 36.63 | 37.17 | 619,315 | +1.09(+3.02%) |
Feb 01, 2021 | 35.88 | 36.29 | 35.44 | 36.08 | 787,669 | +0.72(+2.04%) |
Jan 29, 2021 | 36.96 | 37.15 | 35.32 | 35.36 | 960,700 | -1.70(-4.59%) |
Jan 28, 2021 | 36.60 | 37.86 | 36.44 | 37.06 | 899,541 | +1.03(+2.86%) |
Jan 27, 2021 | 37.84 | 37.88 | 35.91 | 36.03 | 1,041,718 | -2.22(-5.80%) |
Jan 26, 2021 | 39.96 | 40.27 | 38.05 | 38.25 | 770,387 | -1.30(-3.29%) |
Jan 25, 2021 | 40.05 | 40.49 | 38.92 | 39.55 | 484,436 | -1.01(-2.49%) |
Jan 22, 2021 | 40.63 | 41.42 | 40.25 | 40.56 | 659,800 | -0.83(-2.01%) |
Jan 21, 2021 | 42.03 | 42.81 | 41.32 | 41.39 | 610,302 | -1.13(-2.66%) |
Jan 20, 2021 | 42.60 | 43.49 | 42.13 | 42.52 | 837,955 | -0.13(-0.30%) |
Jan 19, 2021 | 42.55 | 43.28 | 41.58 | 42.65 | 829,414 | +0.48(+1.14%) |
Jan 15, 2021 | 41.59 | 42.68 | 41.35 | 42.17 | 614,700 | -0.12(-0.28%) |
Jan 14, 2021 | 41.03 | 42.45 | 40.96 | 42.29 | 779,130 | +1.55(+3.80%) |
Jan 13, 2021 | 39.79 | 40.90 | 39.63 | 40.74 | 818,374 | +0.54(+1.34%) |
Jan 12, 2021 | 39.00 | 40.93 | 38.71 | 40.20 | 913,380 | +1.80(+4.67%) |
Jan 11, 2021 | 37.95 | 38.90 | 37.73 | 38.41 | 536,193 | -0.20(-0.51%) |
Jan 08, 2021 | 38.89 | 39.33 | 37.60 | 38.60 | 577,900 | -0.32(-0.83%) |
Jan 07, 2021 | 39.58 | 40.10 | 38.89 | 38.92 | 927,267 | +0.05(+0.14%) |
Jan 06, 2021 | 37.28 | 39.40 | 37.21 | 38.87 | 1,252,212 | +2.93(+8.15%) |
Jan 05, 2021 | 35.18 | 36.25 | 34.86 | 35.94 | 731,010 | +0.72(+2.04%) |
Jan 04, 2021 | 36.57 | 37.00 | 35.11 | 35.22 | 518,053 | -0.98(-2.72%) |
Dec 31, 2020 | 36.20 | 36.20 | 36.20 | 324,084 | +0.43(+1.22%) | |
Dec 30, 2020 | 35.12 | 36.13 | 35.12 | 35.77 | 324,084 | +0.61(+1.73%) |
Dec 29, 2020 | 35.78 | 35.83 | 35.07 | 35.16 | 442,069 | -0.23(-0.65%) |
Dec 28, 2020 | 36.07 | 36.59 | 35.34 | 35.39 | 538,198 | -0.05(-0.14%) |
Dec 24, 2020 | 35.58 | 35.59 | 35.08 | 35.44 | 151,400 | +0.01(+0.03%) |
Dec 23, 2020 | 34.09 | 35.59 | 34.09 | 35.43 | 508,751 | +1.80(+5.35%) |
Dec 22, 2020 | 33.61 | 34.23 | 33.51 | 33.63 | 724,825 | +0.02(+0.06%) |
Dec 21, 2020 | 33.88 | 34.37 | 32.88 | 33.61 | 892,030 | -0.44(-1.29%) |
Dec 18, 2020 | 34.88 | 35.24 | 33.69 | 34.05 | 2,663,600 | -0.69(-1.99%) |
Dec 17, 2020 | 34.77 | 34.80 | 34.03 | 34.74 | 636,769 | +0.14(+0.40%) |
Dec 16, 2020 | 34.70 | 34.99 | 34.26 | 34.60 | 799,411 | -0.19(-0.55%) |
Dec 15, 2020 | 33.72 | 34.94 | 33.16 | 34.79 | 1,000,747 | +1.45(+4.35%) |
Dec 14, 2020 | 34.33 | 34.94 | 33.16 | 33.34 | 1,004,540 | -0.34(-1.01%) |
Dec 11, 2020 | 34.01 | 34.38 | 33.16 | 33.68 | 583,600 | -0.86(-2.49%) |
Dec 10, 2020 | 34.18 | 34.65 | 33.96 | 34.54 | 646,702 | -0.16(-0.46%) |
Dec 09, 2020 | 35.64 | 35.79 | 34.61 | 34.70 | 623,444 | -0.39(-1.11%) |
Dec 08, 2020 | 35.15 | 35.97 | 34.94 | 35.09 | 914,087 | -0.69(-1.93%) |
Dec 07, 2020 | 36.93 | 37.03 | 35.73 | 35.78 | 744,300 | -1.70(-4.54%) |
Dec 04, 2020 | 36.70 | 37.63 | 36.49 | 37.48 | 881,200 | +1.44(+4.00%) |
Dec 03, 2020 | 36.59 | 36.85 | 35.89 | 36.04 | 460,433 | -0.55(-1.50%) |
Dec 02, 2020 | 36.38 | 37.05 | 36.00 | 36.59 | 569,832 | +0.20(+0.55%) |
Dec 01, 2020 | 36.29 | 36.73 | 35.83 | 36.39 | 846,074 | +1.29(+3.68%) |
Nov 30, 2020 | 36.56 | 37.30 | 35.01 | 35.10 | 1,111,218 | -2.06(-5.54%) |
Nov 27, 2020 | 37.42 | 37.86 | 36.94 | 37.16 | 217,000 | -0.45(-1.20%) |
Nov 25, 2020 | 37.88 | 37.99 | 36.31 | 37.61 | 409,600 | -0.70(-1.83%) |
Nov 24, 2020 | 37.76 | 39.31 | 37.49 | 38.31 | 1,179,180 | +1.38(+3.74%) |
Nov 23, 2020 | 34.69 | 37.21 | 34.68 | 36.93 | 1,255,798 | +2.92(+8.59%) |
Nov 20, 2020 | 33.70 | 34.22 | 33.38 | 34.01 | 528,800 | -0.10(-0.29%) |
Nov 19, 2020 | 33.64 | 34.23 | 33.06 | 34.11 | 818,958 | +0.15(+0.44%) |
Nov 18, 2020 | 35.05 | 36.16 | 33.84 | 33.96 | 969,655 | -0.53(-1.54%) |
Nov 17, 2020 | 33.73 | 35.12 | 33.73 | 34.49 | 1,207,498 | -0.21(-0.61%) |
Nov 16, 2020 | 35.56 | 36.51 | 34.50 | 34.70 | 948,651 | +0.80(+2.36%) |
Nov 13, 2020 | 34.36 | 34.49 | 33.63 | 33.90 | 882,800 | +0.22(+0.65%) |
Nov 12, 2020 | 34.34 | 34.83 | 33.37 | 33.68 | 659,296 | -1.37(-3.91%) |
Nov 11, 2020 | 37.20 | 37.24 | 34.83 | 35.05 | 845,992 | -2.23(-5.98%) |
Nov 10, 2020 | 36.82 | 37.51 | 36.01 | 37.28 | 1,725,648 | +0.57(+1.55%) |
Nov 09, 2020 | 34.64 | 37.31 | 34.34 | 36.71 | 1,527,497 | +5.19(+16.47%) |
Nov 06, 2020 | 31.86 | 33.65 | 30.90 | 31.52 | 1,137,300 | -1.69(-5.09%) |
Nov 05, 2020 | 31.58 | 33.67 | 31.58 | 33.21 | 790,375 | +1.89(+6.03%) |
Nov 04, 2020 | 31.98 | 32.30 | 31.03 | 31.32 | 1,009,942 | -1.59(-4.83%) |
Nov 03, 2020 | 33.42 | 33.91 | 32.67 | 32.91 | 698,510 | +0.33(+1.01%) |
Nov 02, 2020 | 33.91 | 33.99 | 32.40 | 32.58 | 973,948 | -0.52(-1.57%) |
Oct 30, 2020 | 31.54 | 33.31 | 31.54 | 33.10 | 1,329,900 | +1.29(+4.06%) |
Oct 29, 2020 | 29.93 | 32.02 | 29.44 | 31.81 | 812,740 | +1.71(+5.68%) |
Oct 28, 2020 | 28.75 | 30.54 | 28.74 | 30.10 | 1,105,391 | +0.47(+1.59%) |
Oct 27, 2020 | 31.39 | 31.42 | 29.44 | 29.63 | 913,154 | -1.88(-5.97%) |
Oct 26, 2020 | 32.27 | 32.49 | 30.97 | 31.51 | 715,644 | -1.46(-4.43%) |
Oct 23, 2020 | 32.73 | 33.14 | 32.40 | 32.97 | 543,500 | +0.56(+1.73%) |
Oct 22, 2020 | 31.30 | 32.47 | 30.78 | 32.41 | 834,610 | +1.07(+3.41%) |
Oct 21, 2020 | 32.11 | 32.40 | 31.23 | 31.34 | 990,759 | -0.94(-2.91%) |
Oct 20, 2020 | 32.57 | 33.00 | 32.08 | 32.28 | 677,317 | +0.28(+0.88%) |
Oct 19, 2020 | 31.88 | 32.75 | 31.61 | 32.00 | 1,050,989 | +0.26(+0.82%) |
Oct 16, 2020 | 32.56 | 32.70 | 31.53 | 31.74 | 889,800 | -0.55(-1.70%) |
Oct 15, 2020 | 29.82 | 32.40 | 29.82 | 32.29 | 887,424 | +1.53(+4.97%) |
Oct 14, 2020 | 30.44 | 31.30 | 30.44 | 30.76 | 658,708 | +0.34(+1.12%) |
Oct 13, 2020 | 31.31 | 31.31 | 30.25 | 30.42 | 556,405 | -0.95(-3.03%) |
Oct 12, 2020 | 30.61 | 31.50 | 30.47 | 31.37 | 484,410 | +0.76(+2.48%) |
Oct 09, 2020 | 31.47 | 31.71 | 30.56 | 30.61 | 502,400 | -0.39(-1.26%) |
Oct 08, 2020 | 31.15 | 31.56 | 30.78 | 31.00 | 739,510 | +0.19(+0.62%) |
Oct 07, 2020 | 30.40 | 31.43 | 30.25 | 30.81 | 751,221 | +1.02(+3.42%) |
Oct 06, 2020 | 30.33 | 30.94 | 29.48 | 29.79 | 850,880 | +0.07(+0.24%) |
Oct 05, 2020 | 29.31 | 30.60 | 29.22 | 29.72 | 777,348 | +1.03(+3.59%) |
Oct 02, 2020 | 27.02 | 28.80 | 27.02 | 28.69 | 585,900 | +0.93(+3.35%) |
Oct 01, 2020 | 27.55 | 28.35 | 27.32 | 27.76 | 870,164 | +0.85(+3.16%) |
Sep 30, 2020 | 26.80 | 27.46 | 26.70 | 26.91 | 800,996 | +0.40(+1.51%) |
Sep 29, 2020 | 27.09 | 27.33 | 26.26 | 26.51 | 520,696 | -0.77(-2.82%) |
Sep 28, 2020 | 26.60 | 27.62 | 26.60 | 27.28 | 583,162 | +1.47(+5.70%) |
Sep 25, 2020 | 25.23 | 26.08 | 25.23 | 25.81 | 722,400 | +0.16(+0.62%) |
Sep 24, 2020 | 25.97 | 26.20 | 25.20 | 25.65 | 1,355,598 | -0.40(-1.54%) |
Sep 23, 2020 | 26.63 | 27.37 | 26.02 | 26.05 | 653,617 | -0.53(-1.99%) |
Sep 22, 2020 | 26.71 | 27.21 | 26.27 | 26.58 | 1,007,582 | +0.07(+0.26%) |
Sep 21, 2020 | 27.19 | 27.45 | 26.08 | 26.51 | 1,152,929 | -1.78(-6.29%) |
Sep 18, 2020 | 28.61 | 29.10 | 28.16 | 28.29 | 2,148,100 | -0.50(-1.74%) |
Sep 17, 2020 | 28.70 | 29.26 | 28.24 | 28.79 | 665,415 | -0.54(-1.84%) |
Sep 16, 2020 | 28.76 | 30.01 | 28.35 | 29.33 | 833,356 | +0.73(+2.55%) |
Sep 15, 2020 | 29.80 | 29.80 | 28.55 | 28.60 | 687,132 | -1.10(-3.70%) |
Sep 14, 2020 | 29.90 | 30.13 | 29.57 | 29.70 | 711,136 | +0.19(+0.64%) |
Sep 11, 2020 | 29.52 | 29.89 | 29.04 | 29.51 | 477,200 | -0.05(-0.17%) |
Sep 10, 2020 | 30.96 | 31.38 | 29.48 | 29.56 | 612,372 | -0.86(-2.81%) |
Sep 09, 2020 | 31.03 | 31.11 | 30.07 | 30.41 | 566,444 | -0.18(-0.57%) |
Sep 08, 2020 | 32.00 | 32.19 | 30.55 | 30.59 | 854,655 | -1.84(-5.67%) |
Sep 04, 2020 | 31.43 | 32.52 | 30.68 | 32.43 | 775,100 | +1.88(+6.15%) |
Sep 03, 2020 | 30.99 | 32.29 | 30.41 | 30.55 | 659,276 | -0.25(-0.81%) |
Sep 02, 2020 | 30.36 | 30.92 | 29.72 | 30.80 | 469,184 | +0.32(+1.05%) |
Sep 01, 2020 | 30.31 | 31.08 | 30.05 | 30.48 | 644,788 | +0.12(+0.40%) |
Aug 31, 2020 | 31.80 | 31.89 | 30.36 | 30.36 | 932,568 | -1.44(-4.53%) |
Aug 28, 2020 | 32.24 | 32.48 | 31.62 | 31.80 | 462,100 | -0.09(-0.28%) |
Aug 27, 2020 | 31.12 | 32.42 | 31.11 | 31.89 | 728,152 | +0.77(+2.47%) |
Aug 26, 2020 | 31.26 | 31.44 | 30.89 | 31.12 | 366,223 | -0.29(-0.92%) |
Aug 25, 2020 | 31.30 | 31.80 | 30.78 | 31.41 | 551,983 | +0.38(+1.22%) |
Aug 24, 2020 | 29.06 | 31.05 | 28.75 | 31.03 | 774,213 | +2.57(+9.03%) |
Aug 21, 2020 | 29.13 | 29.50 | 28.27 | 28.46 | 604,800 | -0.91(-3.10%) |
Aug 20, 2020 | 29.99 | 29.99 | 29.31 | 29.37 | 343,869 | -0.48(-1.61%) |
Aug 19, 2020 | 30.00 | 30.60 | 29.75 | 29.85 | 609,487 | -0.20(-0.67%) |
Aug 18, 2020 | 31.30 | 31.33 | 29.97 | 30.05 | 538,434 | -0.95(-3.06%) |
Aug 17, 2020 | 32.06 | 32.37 | 30.94 | 31.00 | 487,860 | -1.18(-3.67%) |
Aug 14, 2020 | 31.34 | 32.51 | 31.23 | 32.18 | 465,000 | +0.54(+1.71%) |
Aug 13, 2020 | 31.54 | 31.89 | 30.99 | 31.64 | 560,141 | -0.14(-0.44%) |
Aug 12, 2020 | 33.00 | 33.12 | 31.44 | 31.78 | 577,560 | -0.39(-1.21%) |
Aug 11, 2020 | 32.63 | 33.39 | 32.02 | 32.17 | 929,132 | +0.44(+1.39%) |
Aug 10, 2020 | 30.96 | 32.02 | 30.96 | 31.73 | 746,355 | +1.00(+3.25%) |
Aug 07, 2020 | 26.52 | 30.73 | 26.51 | 30.73 | 1,845,900 | +2.05(+7.15%) |
Aug 06, 2020 | 29.34 | 29.48 | 28.37 | 28.68 | 1,043,093 | -1.00(-3.37%) |
Aug 05, 2020 | 28.82 | 30.12 | 28.82 | 29.68 | 931,764 | +1.51(+5.36%) |
Aug 04, 2020 | 28.43 | 28.93 | 28.06 | 28.17 | 604,443 | -0.54(-1.88%) |
Aug 03, 2020 | 28.66 | 29.23 | 28.19 | 28.71 | 483,493 | +0.37(+1.31%) |
Jul 31, 2020 | 28.18 | 28.41 | 27.80 | 28.34 | 445,000 | +0.03(+0.11%) |
Jul 30, 2020 | 28.18 | 28.44 | 27.34 | 28.31 | 471,112 | -0.81(-2.78%) |
Jul 29, 2020 | 28.14 | 29.16 | 27.92 | 29.12 | 698,142 | +1.06(+3.78%) |
Jul 28, 2020 | 28.65 | 29.13 | 27.95 | 28.06 | 582,413 | -0.79(-2.74%) |
Jul 27, 2020 | 29.09 | 29.09 | 28.36 | 28.85 | 395,016 | -0.30(-1.03%) |
Jul 24, 2020 | 29.31 | 29.61 | 28.95 | 29.15 | 457,000 | -0.37(-1.24%) |
Jul 23, 2020 | 29.16 | 29.96 | 28.84 | 29.52 | 588,032 | +0.12(+0.41%) |
Jul 22, 2020 | 29.00 | 29.71 | 28.86 | 29.39 | 601,886 | +0.14(+0.50%) |
Jul 21, 2020 | 28.60 | 29.43 | 28.50 | 29.25 | 687,158 | +0.78(+2.74%) |
Jul 20, 2020 | 28.77 | 29.16 | 28.33 | 28.47 | 927,827 | -0.72(-2.47%) |
Jul 17, 2020 | 29.31 | 29.48 | 28.82 | 29.19 | 949,600 | -0.18(-0.61%) |
Jul 16, 2020 | 28.87 | 30.00 | 28.35 | 29.37 | 655,203 | +0.15(+0.51%) |
Jul 15, 2020 | 28.96 | 29.38 | 28.17 | 29.22 | 685,959 | +1.45(+5.22%) |
Jul 14, 2020 | 26.95 | 27.84 | 26.78 | 27.77 | 657,164 | +0.62(+2.28%) |
Jul 13, 2020 | 27.37 | 27.98 | 26.73 | 27.15 | 1,301,118 | +0.27(+1.00%) |
Jul 10, 2020 | 25.27 | 26.93 | 25.22 | 26.88 | 1,027,300 | +1.55(+6.12%) |
Jul 09, 2020 | 26.62 | 26.91 | 25.13 | 25.33 | 954,531 | -1.46(-5.45%) |
Jul 08, 2020 | 25.66 | 27.18 | 25.66 | 26.79 | 1,004,165 | +0.91(+3.52%) |
Jul 07, 2020 | 26.91 | 27.26 | 25.78 | 25.88 | 1,029,100 | -1.66(-6.03%) |
Jul 06, 2020 | 27.69 | 28.46 | 27.00 | 27.54 | 1,537,260 | +0.79(+2.95%) |
Jul 02, 2020 | 27.16 | 27.94 | 26.60 | 26.75 | 1,022,200 | +0.54(+2.06%) |
Jul 01, 2020 | 27.73 | 28.05 | 26.14 | 26.21 | 792,837 | -1.61(-5.79%) |
Jun 30, 2020 | 26.66 | 27.96 | 26.66 | 27.82 | 1,081,527 | +0.85(+3.15%) |
Jun 29, 2020 | 26.91 | 27.62 | 26.33 | 26.97 | 1,189,279 | +0.74(+2.82%) |
Jun 26, 2020 | 27.74 | 27.99 | 26.01 | 26.23 | 1,863,600 | -2.23(-7.84%) |
Jun 25, 2020 | 28.08 | 29.10 | 27.57 | 28.46 | 1,230,144 | +0.19(+0.67%) |
Jun 24, 2020 | 30.11 | 30.30 | 28.22 | 28.27 | 1,232,604 | -2.38(-7.77%) |
Jun 23, 2020 | 32.34 | 32.70 | 30.60 | 30.65 | 1,002,822 | -0.57(-1.83%) |
Jun 22, 2020 | 30.98 | 31.49 | 30.17 | 31.22 | 958,173 | -0.09(-0.29%) |
Jun 19, 2020 | 32.37 | 32.43 | 30.56 | 31.31 | 4,692,600 | -0.33(-1.04%) |
Jun 18, 2020 | 30.39 | 32.15 | 30.25 | 31.64 | 1,389,964 | -0.26(-0.82%) |
Jun 17, 2020 | 33.50 | 33.50 | 31.75 | 31.90 | 1,039,156 | -1.09(-3.30%) |
Jun 16, 2020 | 35.30 | 35.30 | 32.24 | 32.99 | 1,480,549 | -0.07(-0.21%) |
Jun 15, 2020 | 29.80 | 33.27 | 29.66 | 33.06 | 1,590,837 | +0.99(+3.09%) |
Jun 12, 2020 | 32.21 | 32.21 | 30.18 | 32.07 | 1,263,200 | +2.37(+7.98%) |
Jun 11, 2020 | 31.46 | 32.91 | 29.51 | 29.70 | 1,828,061 | -5.04(-14.51%) |
Jun 10, 2020 | 36.83 | 36.84 | 34.59 | 34.74 | 1,450,196 | -2.31(-6.23%) |
Jun 09, 2020 | 36.31 | 37.59 | 36.04 | 37.05 | 1,180,117 | -1.51(-3.92%) |
Jun 08, 2020 | 36.84 | 38.58 | 36.75 | 38.56 | 997,962 | +2.98(+8.38%) |
Jun 05, 2020 | 37.03 | 38.84 | 35.33 | 35.58 | 867,500 | +1.84(+5.45%) |
Jun 04, 2020 | 32.07 | 33.87 | 31.56 | 33.74 | 1,135,224 | +1.39(+4.30%) |
Jun 03, 2020 | 31.42 | 32.91 | 31.42 | 32.35 | 631,331 | +1.76(+5.75%) |
Jun 02, 2020 | 31.28 | 31.37 | 30.31 | 30.59 | 904,049 | -0.10(-0.33%) |
Jun 01, 2020 | 29.85 | 31.19 | 29.29 | 30.69 | 932,792 | +0.98(+3.30%) |
May 29, 2020 | 30.29 | 30.62 | 29.39 | 29.71 | 1,220,000 | -1.11(-3.60%) |
May 28, 2020 | 32.26 | 32.26 | 30.65 | 30.82 | 1,064,096 | -0.90(-2.84%) |
May 27, 2020 | 33.38 | 34.08 | 31.20 | 31.72 | 1,709,995 | +0.14(+0.44%) |
May 26, 2020 | 30.54 | 32.17 | 30.23 | 31.58 | 1,558,688 | +2.73(+9.46%) |
May 22, 2020 | 30.05 | 30.05 | 28.60 | 28.85 | 1,138,700 | -0.93(-3.12%) |
May 21, 2020 | 29.04 | 30.00 | 28.02 | 29.78 | 902,741 | +0.50(+1.71%) |
May 20, 2020 | 29.37 | 30.00 | 29.04 | 29.28 | 895,469 | +0.79(+2.77%) |
May 19, 2020 | 29.54 | 30.10 | 28.45 | 28.49 | 1,091,790 | -1.16(-3.91%) |
May 18, 2020 | 28.75 | 29.91 | 28.42 | 29.65 | 1,162,684 | +2.97(+11.13%) |
May 15, 2020 | 25.84 | 27.07 | 25.38 | 26.68 | 906,600 | +0.36(+1.37%) |
May 14, 2020 | 24.10 | 26.38 | 23.39 | 26.32 | 1,019,096 | +1.39(+5.58%) |
May 13, 2020 | 26.48 | 26.97 | 24.64 | 24.93 | 1,625,077 | -2.03(-7.53%) |
May 12, 2020 | 32.50 | 32.65 | 26.94 | 26.96 | 2,313,840 | -1.13(-4.02%) |
May 11, 2020 | 28.11 | 28.76 | 27.54 | 28.09 | 2,430,482 | -0.64(-2.23%) |
May 08, 2020 | 27.81 | 28.79 | 27.02 | 28.73 | 1,370,100 | +1.76(+6.53%) |
May 07, 2020 | 24.61 | 27.33 | 24.61 | 26.97 | 1,700,620 | +2.87(+11.91%) |
May 06, 2020 | 25.78 | 26.18 | 24.02 | 24.10 | 959,196 | -1.27(-5.01%) |
May 05, 2020 | 25.74 | 26.67 | 25.30 | 25.37 | 1,034,443 | +0.15(+0.59%) |
May 04, 2020 | 24.00 | 25.46 | 23.56 | 25.22 | 1,197,594 | +0.51(+2.06%) |