Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.50 | 50.27 | 48.66 | 49.82 | 194,238 | +0.06(+0.12%) |
Mar 30, 2021 | 49.03 | 50.02 | 48.40 | 49.76 | 89,306 | +0.53(+1.08%) |
Mar 29, 2021 | 51.17 | 51.52 | 48.60 | 49.23 | 164,956 | -1.88(-3.67%) |
Mar 26, 2021 | 51.00 | 51.59 | 50.32 | 51.10 | 185,800 | +0.39(+0.78%) |
Mar 25, 2021 | 49.95 | 51.00 | 48.59 | 50.71 | 141,226 | +1.29(+2.61%) |
Mar 24, 2021 | 49.65 | 50.80 | 49.16 | 49.42 | 126,164 | +0.57(+1.16%) |
Mar 23, 2021 | 50.69 | 50.71 | 48.35 | 48.85 | 85,170 | -1.41(-2.81%) |
Mar 22, 2021 | 50.50 | 51.49 | 50.02 | 50.27 | 78,856 | -0.44(-0.86%) |
Mar 19, 2021 | 50.58 | 50.98 | 50.17 | 50.70 | 276,600 | -0.02(-0.03%) |
Mar 18, 2021 | 50.99 | 52.30 | 50.24 | 50.72 | 137,206 | -0.24(-0.47%) |
Mar 17, 2021 | 52.30 | 52.47 | 50.60 | 50.95 | 100,998 | -1.41(-2.70%) |
Mar 16, 2021 | 53.08 | 53.82 | 51.95 | 52.37 | 120,506 | -1.02(-1.90%) |
Mar 15, 2021 | 52.65 | 53.39 | 51.79 | 53.38 | 76,484 | +0.65(+1.23%) |
Mar 12, 2021 | 51.62 | 53.21 | 51.50 | 52.73 | 105,600 | +1.39(+2.71%) |
Mar 11, 2021 | 52.46 | 52.54 | 50.24 | 51.34 | 124,118 | -0.84(-1.60%) |
Mar 10, 2021 | 52.56 | 53.38 | 52.14 | 52.18 | 150,650 | -0.41(-0.77%) |
Mar 09, 2021 | 51.83 | 53.47 | 51.06 | 52.59 | 912,308 | +1.36(+2.64%) |
Mar 08, 2021 | 50.16 | 51.76 | 49.61 | 51.23 | 104,558 | +1.62(+3.28%) |
Mar 05, 2021 | 49.13 | 49.64 | 48.15 | 49.60 | 108,200 | +1.18(+2.44%) |
Mar 04, 2021 | 49.45 | 49.80 | 48.00 | 48.42 | 165,730 | -1.13(-2.28%) |
Mar 03, 2021 | 49.30 | 50.08 | 48.43 | 49.55 | 92,946 | +0.63(+1.29%) |
Mar 02, 2021 | 49.48 | 49.48 | 48.30 | 48.92 | 78,352 | -0.58(-1.16%) |
Mar 01, 2021 | 48.01 | 49.55 | 47.50 | 49.50 | 110,374 | +2.22(+4.70%) |
Feb 26, 2021 | 46.85 | 47.95 | 46.23 | 47.28 | 168,600 | +0.52(+1.12%) |
Feb 25, 2021 | 47.52 | 47.52 | 46.14 | 46.76 | 152,886 | -0.53(-1.13%) |
Feb 24, 2021 | 45.16 | 47.39 | 45.16 | 47.29 | 114,486 | +2.47(+5.51%) |
Feb 23, 2021 | 44.41 | 45.22 | 43.69 | 44.82 | 74,988 | -0.03(-0.07%) |
Feb 22, 2021 | 44.35 | 45.03 | 44.10 | 44.85 | 151,664 | +0.04(+0.09%) |
Feb 19, 2021 | 44.20 | 45.19 | 43.64 | 44.81 | 443,200 | +0.81(+1.84%) |
Feb 18, 2021 | 44.84 | 45.75 | 43.30 | 44.00 | 233,362 | -1.15(-2.54%) |
Feb 17, 2021 | 46.19 | 46.69 | 45.13 | 45.15 | 158,752 | -1.57(-3.37%) |
Feb 16, 2021 | 48.27 | 48.48 | 46.30 | 46.72 | 105,958 | -0.90(-1.89%) |
Feb 12, 2021 | 47.45 | 48.11 | 47.05 | 47.62 | 99,200 | +0.07(+0.16%) |
Feb 11, 2021 | 46.84 | 47.55 | 46.30 | 47.55 | 133,752 | +1.15(+2.48%) |
Feb 10, 2021 | 47.02 | 47.80 | 46.26 | 46.40 | 91,988 | -0.54(-1.15%) |
Feb 09, 2021 | 46.55 | 47.34 | 45.55 | 46.94 | 112,210 | +0.51(+1.09%) |
Feb 08, 2021 | 46.08 | 46.59 | 45.39 | 46.43 | 86,108 | +0.59(+1.28%) |
Feb 05, 2021 | 46.60 | 47.73 | 44.82 | 45.84 | 196,200 | -0.41(-0.89%) |
Feb 04, 2021 | 45.69 | 47.97 | 45.49 | 46.26 | 266,366 | +2.03(+4.58%) |
Feb 03, 2021 | 43.01 | 44.52 | 42.61 | 44.23 | 151,686 | +0.93(+2.15%) |
Feb 02, 2021 | 42.70 | 43.45 | 42.04 | 43.30 | 135,368 | +1.30(+3.10%) |
Feb 01, 2021 | 42.23 | 42.98 | 42.00 | 42.00 | 127,446 | -0.02(-0.05%) |
Jan 29, 2021 | 42.76 | 43.29 | 42.01 | 42.02 | 152,200 | -1.30(-3.01%) |
Jan 28, 2021 | 43.16 | 44.01 | 42.01 | 43.33 | 175,336 | +1.42(+3.39%) |
Jan 27, 2021 | 43.03 | 43.45 | 40.84 | 41.91 | 236,786 | -2.40(-5.42%) |
Jan 26, 2021 | 46.13 | 46.22 | 44.08 | 44.30 | 114,024 | -1.38(-3.03%) |
Jan 25, 2021 | 45.94 | 46.62 | 45.33 | 45.69 | 125,550 | -0.45(-0.96%) |
Jan 22, 2021 | 45.81 | 46.40 | 45.50 | 46.13 | 104,400 | +0.04(+0.10%) |
Jan 21, 2021 | 46.88 | 47.49 | 45.54 | 46.09 | 139,936 | -0.78(-1.67%) |
Jan 20, 2021 | 45.80 | 47.06 | 45.44 | 46.88 | 135,018 | +1.13(+2.48%) |
Jan 19, 2021 | 46.37 | 46.37 | 44.95 | 45.74 | 173,544 | +0.05(+0.12%) |
Jan 15, 2021 | 45.91 | 46.98 | 44.91 | 45.69 | 93,600 | -0.80(-1.73%) |
Jan 14, 2021 | 45.74 | 46.79 | 45.74 | 46.49 | 75,986 | +1.05(+2.32%) |
Jan 13, 2021 | 45.80 | 46.12 | 45.13 | 45.44 | 82,080 | -0.53(-1.15%) |
Jan 12, 2021 | 45.99 | 46.27 | 45.63 | 45.97 | 75,760 | -0.01(-0.03%) |
Jan 11, 2021 | 45.70 | 47.22 | 45.47 | 45.98 | 149,742 | -0.72(-1.53%) |
Jan 08, 2021 | 47.45 | 47.45 | 46.17 | 46.70 | 132,400 | -0.38(-0.80%) |
Jan 07, 2021 | 46.97 | 47.11 | 46.12 | 47.07 | 101,050 | +0.26(+0.54%) |
Jan 06, 2021 | 44.99 | 47.41 | 44.99 | 46.81 | 206,948 | +2.25(+5.05%) |
Jan 05, 2021 | 43.84 | 45.05 | 43.84 | 44.56 | 160,120 | +0.31(+0.71%) |
Jan 04, 2021 | 44.08 | 44.48 | 42.95 | 44.25 | 139,816 | +0.27(+0.63%) |
Dec 31, 2020 | 43.98 | 43.98 | 43.98 | 67,050 | +0.79(+1.83%) | |
Dec 30, 2020 | 43.23 | 44.26 | 43.19 | 43.19 | 67,050 | -0.13(-0.31%) |
Dec 29, 2020 | 43.70 | 43.70 | 42.66 | 43.32 | 117,478 | -0.38(-0.87%) |
Dec 28, 2020 | 43.80 | 44.27 | 43.50 | 43.70 | 98,278 | +0.52(+1.20%) |
Dec 24, 2020 | 44.16 | 44.16 | 43.05 | 43.18 | 31,800 | -0.81(-1.84%) |
Dec 23, 2020 | 43.59 | 44.41 | 43.17 | 43.99 | 65,678 | +0.64(+1.48%) |
Dec 22, 2020 | 42.45 | 43.59 | 42.45 | 43.35 | 132,078 | +0.81(+1.90%) |
Dec 21, 2020 | 43.20 | 43.20 | 42.12 | 42.54 | 116,236 | -1.78(-4.02%) |
Dec 18, 2020 | 43.60 | 44.87 | 43.13 | 44.32 | 630,200 | +0.92(+2.12%) |
Dec 17, 2020 | 42.59 | 43.73 | 42.30 | 43.40 | 116,264 | +0.66(+1.54%) |
Dec 16, 2020 | 42.13 | 42.80 | 41.68 | 42.74 | 140,058 | +0.54(+1.28%) |
Dec 15, 2020 | 41.66 | 42.91 | 41.57 | 42.20 | 241,204 | +0.59(+1.42%) |
Dec 14, 2020 | 41.83 | 42.41 | 41.45 | 41.61 | 91,196 | -0.02(-0.05%) |
Dec 11, 2020 | 42.27 | 42.78 | 41.48 | 41.63 | 78,200 | -0.84(-1.98%) |
Dec 10, 2020 | 42.05 | 42.97 | 42.00 | 42.47 | 73,886 | +0.12(+0.30%) |
Dec 09, 2020 | 43.56 | 44.16 | 42.00 | 42.34 | 104,000 | -1.80(-4.08%) |
Dec 08, 2020 | 43.99 | 44.51 | 43.13 | 44.15 | 62,848 | +0.02(+0.03%) |
Dec 07, 2020 | 44.25 | 44.65 | 43.70 | 44.13 | 68,024 | -0.12(-0.27%) |
Dec 04, 2020 | 43.08 | 44.37 | 43.08 | 44.25 | 71,200 | +1.45(+3.38%) |
Dec 03, 2020 | 42.59 | 43.01 | 42.27 | 42.80 | 65,970 | +0.23(+0.54%) |
Dec 02, 2020 | 42.13 | 42.81 | 41.76 | 42.58 | 61,950 | +0.50(+1.19%) |
Dec 01, 2020 | 42.20 | 42.69 | 41.81 | 42.08 | 82,026 | -0.08(-0.19%) |
Nov 30, 2020 | 42.44 | 42.61 | 41.41 | 42.16 | 146,754 | -0.62(-1.44%) |
Nov 27, 2020 | 43.51 | 43.51 | 42.01 | 42.77 | 52,000 | -0.87(-1.99%) |
Nov 25, 2020 | 43.50 | 43.95 | 42.68 | 43.64 | 128,600 | +0.19(+0.44%) |
Nov 24, 2020 | 42.13 | 43.60 | 40.98 | 43.45 | 145,000 | +2.02(+4.86%) |
Nov 23, 2020 | 40.62 | 41.85 | 40.27 | 41.44 | 93,812 | +1.11(+2.74%) |
Nov 20, 2020 | 39.57 | 40.44 | 39.57 | 40.33 | 74,200 | +0.43(+1.08%) |
Nov 19, 2020 | 39.85 | 40.20 | 39.59 | 39.90 | 63,054 | -0.20(-0.50%) |
Nov 18, 2020 | 40.00 | 41.06 | 39.99 | 40.10 | 138,380 | -0.03(-0.07%) |
Nov 17, 2020 | 39.93 | 40.38 | 39.73 | 40.13 | 120,476 | -0.02(-0.06%) |
Nov 16, 2020 | 40.05 | 40.16 | 39.14 | 40.16 | 102,718 | +0.76(+1.93%) |
Nov 13, 2020 | 39.31 | 40.04 | 38.84 | 39.40 | 73,200 | +0.48(+1.22%) |
Nov 12, 2020 | 40.27 | 40.27 | 38.84 | 38.92 | 118,966 | -1.55(-3.83%) |
Nov 11, 2020 | 40.37 | 40.47 | 39.09 | 40.47 | 55,074 | +0.38(+0.95%) |
Nov 10, 2020 | 39.41 | 40.26 | 39.22 | 40.09 | 125,062 | +1.12(+2.86%) |
Nov 09, 2020 | 39.99 | 40.70 | 38.98 | 38.98 | 96,956 | +1.45(+3.86%) |
Nov 06, 2020 | 37.65 | 38.28 | 37.30 | 37.52 | 71,800 | -0.62(-1.64%) |
Nov 05, 2020 | 38.25 | 39.08 | 37.98 | 38.15 | 108,104 | +1.31(+3.56%) |
Nov 04, 2020 | 35.77 | 37.07 | 34.50 | 36.84 | 96,092 | +0.50(+1.38%) |
Nov 03, 2020 | 34.90 | 36.58 | 34.90 | 36.34 | 93,534 | +1.97(+5.73%) |
Nov 02, 2020 | 34.23 | 34.74 | 34.08 | 34.37 | 97,766 | +0.61(+1.82%) |
Oct 30, 2020 | 33.59 | 34.57 | 33.51 | 33.76 | 96,600 | +0.13(+0.39%) |
Oct 29, 2020 | 33.97 | 34.41 | 33.45 | 33.62 | 107,242 | -0.56(-1.64%) |
Oct 28, 2020 | 35.48 | 35.64 | 34.05 | 34.19 | 126,330 | -1.36(-3.84%) |
Oct 27, 2020 | 35.85 | 36.80 | 35.55 | 35.55 | 76,152 | -0.46(-1.28%) |
Oct 26, 2020 | 36.72 | 36.72 | 35.82 | 36.01 | 73,134 | -1.08(-2.91%) |
Oct 23, 2020 | 36.98 | 37.31 | 36.19 | 37.09 | 92,200 | +0.33(+0.88%) |
Oct 22, 2020 | 35.97 | 36.95 | 35.67 | 36.77 | 187,304 | +1.23(+3.45%) |
Oct 21, 2020 | 36.61 | 37.30 | 35.06 | 35.54 | 433,526 | -1.24(-3.37%) |
Oct 20, 2020 | 39.02 | 39.27 | 35.66 | 36.78 | 398,916 | -1.88(-4.86%) |
Oct 19, 2020 | 39.71 | 39.81 | 38.49 | 38.66 | 82,318 | -0.75(-1.89%) |
Oct 16, 2020 | 38.67 | 39.82 | 38.59 | 39.41 | 93,800 | +0.66(+1.72%) |
Oct 15, 2020 | 38.24 | 39.33 | 38.08 | 38.74 | 96,916 | +0.09(+0.22%) |
Oct 14, 2020 | 39.09 | 39.81 | 38.63 | 38.66 | 73,080 | -0.19(-0.48%) |
Oct 13, 2020 | 38.79 | 39.33 | 38.40 | 38.84 | 72,090 | -0.09(-0.24%) |
Oct 12, 2020 | 38.45 | 39.16 | 38.30 | 38.94 | 108,986 | +0.48(+1.24%) |
Oct 09, 2020 | 39.06 | 39.40 | 38.37 | 38.46 | 55,800 | -0.23(-0.59%) |
Oct 08, 2020 | 38.71 | 38.89 | 38.27 | 38.69 | 64,864 | +0.42(+1.11%) |
Oct 07, 2020 | 38.64 | 38.74 | 38.04 | 38.27 | 146,014 | -0.02(-0.04%) |
Oct 06, 2020 | 38.33 | 39.31 | 37.82 | 38.28 | 143,276 | +0.26(+0.68%) |
Oct 05, 2020 | 36.75 | 38.04 | 36.75 | 38.02 | 102,254 | +1.40(+3.81%) |
Oct 02, 2020 | 35.95 | 36.93 | 35.77 | 36.62 | 63,400 | +0.01(+0.03%) |
Oct 01, 2020 | 36.56 | 36.76 | 36.19 | 36.62 | 92,600 | +0.02(+0.04%) |
Sep 30, 2020 | 36.95 | 37.74 | 36.51 | 36.60 | 106,616 | -0.31(-0.85%) |
Sep 29, 2020 | 36.76 | 37.16 | 36.24 | 36.91 | 83,714 | +0.20(+0.53%) |
Sep 28, 2020 | 36.40 | 37.03 | 36.21 | 36.72 | 95,616 | +0.66(+1.83%) |
Sep 25, 2020 | 36.30 | 36.42 | 35.88 | 36.06 | 74,600 | -0.46(-1.26%) |
Sep 24, 2020 | 36.48 | 36.82 | 35.74 | 36.52 | 105,304 | -0.07(-0.19%) |
Sep 23, 2020 | 36.95 | 38.44 | 36.41 | 36.59 | 102,736 | -0.36(-0.97%) |
Sep 22, 2020 | 36.34 | 37.03 | 35.77 | 36.95 | 195,958 | +0.53(+1.46%) |
Sep 21, 2020 | 36.85 | 37.17 | 35.63 | 36.42 | 247,088 | -1.18(-3.15%) |
Sep 18, 2020 | 37.67 | 38.12 | 37.30 | 37.60 | 432,800 | +0.32(+0.86%) |
Sep 17, 2020 | 36.34 | 37.38 | 36.25 | 37.28 | 181,514 | +0.52(+1.41%) |
Sep 16, 2020 | 36.55 | 37.38 | 36.28 | 36.77 | 153,108 | +0.36(+0.98%) |
Sep 15, 2020 | 36.94 | 37.01 | 36.38 | 36.41 | 48,146 | -0.20(-0.53%) |
Sep 14, 2020 | 36.68 | 36.98 | 36.46 | 36.60 | 62,386 | +0.08(+0.22%) |
Sep 11, 2020 | 36.37 | 36.87 | 36.15 | 36.52 | 97,800 | +0.27(+0.76%) |
Sep 10, 2020 | 36.70 | 36.95 | 36.20 | 36.25 | 109,548 | -0.24(-0.67%) |
Sep 09, 2020 | 37.25 | 37.25 | 35.88 | 36.49 | 191,854 | -0.26(-0.71%) |
Sep 08, 2020 | 37.79 | 37.79 | 36.70 | 36.76 | 194,216 | -1.23(-3.24%) |
Sep 04, 2020 | 38.52 | 38.52 | 37.57 | 37.98 | 139,200 | -0.13(-0.35%) |
Sep 03, 2020 | 38.98 | 38.98 | 38.00 | 38.12 | 94,554 | -0.96(-2.46%) |
Sep 02, 2020 | 38.19 | 39.22 | 38.13 | 39.08 | 66,194 | +1.02(+2.68%) |
Sep 01, 2020 | 38.33 | 38.39 | 37.90 | 38.06 | 82,818 | -0.30(-0.78%) |
Aug 31, 2020 | 38.15 | 39.23 | 38.00 | 38.36 | 148,586 | +0.06(+0.17%) |
Aug 28, 2020 | 38.22 | 38.52 | 37.97 | 38.30 | 62,400 | +0.37(+0.96%) |
Aug 27, 2020 | 38.38 | 38.38 | 37.60 | 37.93 | 59,694 | -0.17(-0.45%) |
Aug 26, 2020 | 38.95 | 38.95 | 38.10 | 38.10 | 64,936 | -0.67(-1.74%) |
Aug 25, 2020 | 39.36 | 39.36 | 38.50 | 38.77 | 123,746 | -0.37(-0.93%) |
Aug 24, 2020 | 39.24 | 39.92 | 38.81 | 39.14 | 123,662 | -0.05(-0.13%) |
Aug 21, 2020 | 39.17 | 39.42 | 38.84 | 39.19 | 83,400 | +0.01(+0.03%) |
Aug 20, 2020 | 38.74 | 39.40 | 38.41 | 39.18 | 66,022 | +0.02(+0.05%) |
Aug 19, 2020 | 38.77 | 39.53 | 38.02 | 39.16 | 158,722 | +0.66(+1.73%) |
Aug 18, 2020 | 38.96 | 39.02 | 38.41 | 38.49 | 88,132 | -0.38(-0.98%) |
Aug 17, 2020 | 38.80 | 38.93 | 38.43 | 38.88 | 52,332 | +0.16(+0.40%) |
Aug 14, 2020 | 38.08 | 38.97 | 37.74 | 38.72 | 76,200 | +0.46(+1.20%) |
Aug 13, 2020 | 38.78 | 38.78 | 37.84 | 38.26 | 59,656 | -0.53(-1.37%) |
Aug 12, 2020 | 39.56 | 39.56 | 38.70 | 38.79 | 72,392 | -0.35(-0.89%) |
Aug 11, 2020 | 39.55 | 39.78 | 38.91 | 39.14 | 82,746 | +0.03(+0.08%) |
Aug 10, 2020 | 38.50 | 39.48 | 38.50 | 39.11 | 84,234 | +0.65(+1.69%) |
Aug 07, 2020 | 37.87 | 38.71 | 37.77 | 38.46 | 84,600 | +0.23(+0.59%) |
Aug 06, 2020 | 40.33 | 40.33 | 37.51 | 38.23 | 171,280 | -0.95(-2.42%) |
Aug 05, 2020 | 38.35 | 39.27 | 38.12 | 39.19 | 109,082 | +1.15(+3.01%) |
Aug 04, 2020 | 37.16 | 38.22 | 36.99 | 38.04 | 88,548 | +0.45(+1.20%) |
Aug 03, 2020 | 37.67 | 37.76 | 37.02 | 37.59 | 73,504 | +0.32(+0.86%) |
Jul 31, 2020 | 36.72 | 37.30 | 36.51 | 37.27 | 165,400 | +0.40(+1.07%) |
Jul 30, 2020 | 36.50 | 36.95 | 36.48 | 36.88 | 81,150 | +0.16(+0.45%) |
Jul 29, 2020 | 35.75 | 37.03 | 35.75 | 36.71 | 59,606 | +0.97(+2.70%) |
Jul 28, 2020 | 36.12 | 36.12 | 35.43 | 35.74 | 71,622 | -0.68(-1.85%) |
Jul 27, 2020 | 36.38 | 36.88 | 36.08 | 36.42 | 59,790 | -0.06(-0.16%) |
Jul 24, 2020 | 37.76 | 37.76 | 36.35 | 36.48 | 75,400 | -1.42(-3.73%) |
Jul 23, 2020 | 38.26 | 38.91 | 37.52 | 37.90 | 106,850 | -0.36(-0.95%) |
Jul 22, 2020 | 38.34 | 38.82 | 38.02 | 38.26 | 125,428 | +0.17(+0.46%) |
Jul 21, 2020 | 38.28 | 39.62 | 37.94 | 38.09 | 111,644 | +0.22(+0.58%) |
Jul 20, 2020 | 36.49 | 38.15 | 36.37 | 37.87 | 197,628 | +1.14(+3.09%) |
Jul 17, 2020 | 36.69 | 37.13 | 36.42 | 36.73 | 196,600 | +0.16(+0.45%) |
Jul 16, 2020 | 35.66 | 36.60 | 35.66 | 36.56 | 148,580 | +0.59(+1.65%) |
Jul 15, 2020 | 34.47 | 36.15 | 34.47 | 35.97 | 145,240 | +2.17(+6.42%) |
Jul 14, 2020 | 34.31 | 34.55 | 33.05 | 33.80 | 145,298 | -0.74(-2.14%) |
Jul 13, 2020 | 34.34 | 34.95 | 34.16 | 34.54 | 235,152 | +0.59(+1.75%) |
Jul 10, 2020 | 33.69 | 34.48 | 33.41 | 33.95 | 75,200 | +0.34(+1.00%) |
Jul 09, 2020 | 33.67 | 33.76 | 32.34 | 33.61 | 280,498 | -0.16(-0.49%) |
Jul 08, 2020 | 33.65 | 34.42 | 33.34 | 33.77 | 116,622 | -0.04(-0.10%) |
Jul 07, 2020 | 34.35 | 34.98 | 33.69 | 33.81 | 163,906 | -0.95(-2.72%) |
Jul 06, 2020 | 35.26 | 35.58 | 34.62 | 34.76 | 164,698 | +0.20(+0.56%) |
Jul 02, 2020 | 35.27 | 35.61 | 34.43 | 34.56 | 85,200 | -0.17(-0.50%) |
Jul 01, 2020 | 35.19 | 36.13 | 34.30 | 34.73 | 120,330 | -0.61(-1.71%) |
Jun 30, 2020 | 35.59 | 36.20 | 35.27 | 35.34 | 109,324 | -0.39(-1.09%) |
Jun 29, 2020 | 34.45 | 36.14 | 34.30 | 35.73 | 108,996 | +1.70(+5.01%) |
Jun 26, 2020 | 34.00 | 34.45 | 33.73 | 34.02 | 313,600 | -0.15(-0.42%) |
Jun 25, 2020 | 33.53 | 34.17 | 32.82 | 34.17 | 96,798 | +0.52(+1.53%) |
Jun 24, 2020 | 34.19 | 34.57 | 33.39 | 33.66 | 165,810 | -0.94(-2.72%) |
Jun 23, 2020 | 35.15 | 35.25 | 34.26 | 34.59 | 93,058 | -0.08(-0.22%) |
Jun 22, 2020 | 34.65 | 34.83 | 34.21 | 34.67 | 99,246 | -0.20(-0.57%) |
Jun 19, 2020 | 34.89 | 35.26 | 34.55 | 34.87 | 272,800 | +0.34(+1.00%) |
Jun 18, 2020 | 35.15 | 35.57 | 34.03 | 34.52 | 95,214 | -1.07(-2.99%) |
Jun 17, 2020 | 36.07 | 36.07 | 35.30 | 35.59 | 140,924 | -0.36(-1.02%) |
Jun 16, 2020 | 36.69 | 37.03 | 35.40 | 35.95 | 155,524 | +0.68(+1.94%) |
Jun 15, 2020 | 34.03 | 35.72 | 34.03 | 35.27 | 187,908 | +0.21(+0.58%) |
Jun 12, 2020 | 35.91 | 36.10 | 34.17 | 35.06 | 133,600 | +0.73(+2.13%) |
Jun 11, 2020 | 36.15 | 36.20 | 33.80 | 34.34 | 214,712 | -3.24(-8.63%) |
Jun 10, 2020 | 38.06 | 38.94 | 37.11 | 37.58 | 135,468 | -0.30(-0.79%) |
Jun 09, 2020 | 37.65 | 38.10 | 37.45 | 37.88 | 119,906 | -0.32(-0.85%) |
Jun 08, 2020 | 38.59 | 38.77 | 37.95 | 38.20 | 133,396 | +0.09(+0.25%) |
Jun 05, 2020 | 38.31 | 38.77 | 37.89 | 38.11 | 123,400 | +1.09(+2.93%) |
Jun 04, 2020 | 37.10 | 37.74 | 36.32 | 37.02 | 125,030 | -0.40(-1.07%) |
Jun 03, 2020 | 37.13 | 38.56 | 37.02 | 37.42 | 611,330 | +0.90(+2.48%) |
Jun 02, 2020 | 36.67 | 36.85 | 36.36 | 36.52 | 104,280 | -0.01(-0.04%) |
Jun 01, 2020 | 37.02 | 37.02 | 36.44 | 36.53 | 139,798 | -0.32(-0.87%) |
May 29, 2020 | 36.78 | 37.12 | 35.98 | 36.85 | 154,800 | -0.35(-0.93%) |
May 28, 2020 | 37.73 | 38.35 | 36.98 | 37.20 | 128,640 | +0.00(+0.00%) |
May 27, 2020 | 38.45 | 38.64 | 36.20 | 37.20 | 216,492 | -0.69(-1.82%) |
May 26, 2020 | 39.71 | 39.91 | 37.55 | 37.89 | 156,826 | -0.38(-0.98%) |
May 22, 2020 | 41.50 | 41.50 | 37.99 | 38.27 | 186,000 | +0.23(+0.59%) |
May 21, 2020 | 36.17 | 38.09 | 35.54 | 38.04 | 196,318 | +2.23(+6.24%) |
May 20, 2020 | 34.78 | 36.41 | 34.78 | 35.80 | 106,910 | +1.73(+5.09%) |
May 19, 2020 | 34.67 | 35.67 | 34.07 | 34.07 | 78,864 | -0.90(-2.56%) |
May 18, 2020 | 35.18 | 35.95 | 34.06 | 34.97 | 159,352 | +1.08(+3.17%) |
May 15, 2020 | 32.57 | 33.99 | 32.12 | 33.89 | 113,800 | +1.31(+4.04%) |
May 14, 2020 | 31.88 | 32.58 | 30.99 | 32.58 | 79,796 | -0.18(-0.56%) |
May 13, 2020 | 33.13 | 33.15 | 31.89 | 32.76 | 74,990 | -0.75(-2.24%) |
May 12, 2020 | 34.45 | 34.58 | 33.29 | 33.51 | 103,610 | -1.03(-2.98%) |
May 11, 2020 | 35.84 | 35.84 | 34.48 | 34.54 | 89,860 | -2.16(-5.87%) |
May 08, 2020 | 34.99 | 37.99 | 34.99 | 36.70 | 96,200 | +2.37(+6.90%) |
May 07, 2020 | 33.72 | 34.34 | 33.27 | 34.33 | 72,626 | +0.95(+2.85%) |
May 06, 2020 | 33.77 | 33.77 | 32.98 | 33.38 | 191,598 | -0.41(-1.20%) |
May 05, 2020 | 34.59 | 35.07 | 33.49 | 33.78 | 58,584 | -0.39(-1.14%) |
May 04, 2020 | 34.36 | 34.52 | 33.25 | 34.17 | 153,132 | -0.49(-1.43%) |
May 01, 2020 | 34.19 | 37.61 | 33.08 | 34.66 | 156,000 | -0.71(-2.01%) |
Apr 30, 2020 | 36.03 | 36.53 | 35.02 | 35.38 | 166,820 | -1.52(-4.12%) |
Apr 29, 2020 | 36.03 | 37.49 | 35.16 | 36.90 | 153,700 | +2.39(+6.91%) |
Apr 28, 2020 | 34.99 | 35.52 | 33.89 | 34.51 | 65,770 | +0.59(+1.72%) |
Apr 27, 2020 | 32.55 | 34.60 | 32.55 | 33.92 | 118,964 | +1.90(+5.93%) |
Apr 24, 2020 | 31.33 | 32.48 | 31.04 | 32.02 | 52,800 | +0.75(+2.41%) |
Apr 23, 2020 | 30.96 | 31.86 | 30.34 | 31.27 | 80,480 | +0.64(+2.11%) |
Apr 22, 2020 | 30.34 | 31.25 | 29.89 | 30.62 | 116,964 | +0.81(+2.72%) |
Apr 21, 2020 | 30.30 | 31.18 | 29.81 | 29.82 | 66,538 | -1.48(-4.73%) |
Apr 20, 2020 | 31.23 | 32.24 | 30.80 | 31.30 | 71,720 | -0.73(-2.26%) |
Apr 17, 2020 | 32.29 | 33.18 | 31.76 | 32.02 | 106,600 | +0.98(+3.14%) |
Apr 16, 2020 | 31.00 | 32.15 | 30.26 | 31.05 | 155,546 | +0.05(+0.15%) |
Apr 15, 2020 | 31.05 | 32.02 | 30.75 | 31.00 | 132,516 | -1.48(-4.54%) |
Apr 14, 2020 | 32.58 | 32.66 | 31.24 | 32.48 | 109,980 | +0.85(+2.69%) |
Apr 13, 2020 | 31.75 | 31.88 | 30.76 | 31.62 | 76,920 | -0.47(-1.46%) |
Apr 09, 2020 | 31.20 | 32.38 | 30.50 | 32.09 | 95,000 | +1.70(+5.61%) |
Apr 08, 2020 | 30.01 | 30.48 | 28.68 | 30.39 | 106,446 | +0.98(+3.31%) |
Apr 07, 2020 | 30.62 | 31.28 | 29.03 | 29.41 | 101,348 | -0.55(-1.84%) |
Apr 06, 2020 | 28.45 | 30.22 | 28.45 | 29.96 | 143,276 | +3.26(+12.21%) |
Apr 03, 2020 | 27.86 | 28.66 | 25.45 | 26.70 | 110,200 | -1.36(-4.85%) |
Apr 02, 2020 | 28.29 | 29.70 | 26.82 | 28.07 | 169,380 | -0.70(-2.42%) |