Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 43.30 | 43.67 | 43.16 | 43.54 | 651,361 | +0.03(+0.07%) |
Apr 29, 2021 | 43.67 | 44.15 | 43.27 | 43.51 | 552,557 | +0.19(+0.44%) |
Apr 28, 2021 | 43.16 | 43.69 | 43.06 | 43.32 | 729,781 | +0.15(+0.36%) |
Apr 27, 2021 | 43.67 | 43.67 | 43.03 | 43.16 | 940,347 | -0.77(-1.75%) |
Apr 26, 2021 | 44.25 | 44.65 | 43.91 | 43.93 | 850,207 | -0.10(-0.22%) |
Apr 23, 2021 | 43.91 | 44.23 | 43.55 | 44.03 | 575,977 | +0.30(+0.68%) |
Apr 22, 2021 | 44.18 | 44.59 | 43.52 | 43.73 | 536,087 | -0.53(-1.20%) |
Apr 21, 2021 | 43.37 | 44.46 | 43.03 | 44.26 | 1,173,296 | +1.04(+2.41%) |
Apr 20, 2021 | 42.70 | 43.66 | 42.33 | 43.22 | 1,170,812 | +0.56(+1.31%) |
Apr 19, 2021 | 42.30 | 42.70 | 41.88 | 42.66 | 1,023,994 | +0.47(+1.12%) |
Apr 16, 2021 | 42.55 | 42.60 | 42.00 | 42.19 | 875,335 | -0.12(-0.27%) |
Apr 15, 2021 | 41.77 | 42.35 | 41.69 | 42.31 | 486,402 | +0.70(+1.69%) |
Apr 14, 2021 | 41.94 | 42.10 | 41.54 | 41.60 | 597,956 | -0.48(-1.14%) |
Apr 13, 2021 | 41.83 | 42.10 | 41.31 | 42.09 | 685,592 | +0.19(+0.46%) |
Apr 12, 2021 | 41.63 | 41.89 | 41.24 | 41.89 | 632,889 | +0.17(+0.42%) |
Apr 09, 2021 | 41.89 | 41.94 | 41.56 | 41.72 | 575,977 | -0.12(-0.28%) |
Apr 08, 2021 | 42.44 | 42.76 | 41.75 | 41.84 | 778,546 | -0.73(-1.72%) |
Apr 07, 2021 | 42.53 | 42.80 | 42.27 | 42.57 | 811,056 | +0.10(+0.23%) |
Apr 06, 2021 | 42.37 | 42.61 | 42.18 | 42.47 | 998,562 | +0.04(+0.09%) |
Apr 05, 2021 | 42.60 | 42.69 | 41.74 | 42.43 | 788,336 | +0.01(+0.02%) |
Apr 01, 2021 | 41.83 | 42.43 | 41.61 | 42.42 | 1,140,532 | +0.85(+2.04%) |
Mar 31, 2021 | 41.44 | 41.92 | 40.84 | 41.58 | 1,395,161 | +0.07(+0.16%) |
Mar 30, 2021 | 41.65 | 41.91 | 41.41 | 41.51 | 1,435,089 | -0.06(-0.14%) |
Mar 29, 2021 | 42.11 | 42.48 | 40.99 | 41.57 | 970,561 | -0.64(-1.51%) |
Mar 26, 2021 | 42.03 | 42.61 | 41.70 | 42.20 | 900,567 | +0.53(+1.27%) |
Mar 25, 2021 | 40.61 | 41.74 | 40.27 | 41.67 | 1,130,765 | +0.84(+2.05%) |
Mar 24, 2021 | 41.04 | 41.75 | 40.83 | 40.83 | 815,338 | -0.17(-0.42%) |
Mar 23, 2021 | 41.15 | 41.60 | 40.83 | 41.01 | 664,001 | -0.11(-0.26%) |
Mar 22, 2021 | 40.28 | 41.18 | 40.10 | 41.11 | 998,539 | +0.63(+1.55%) |
Mar 19, 2021 | 41.99 | 41.99 | 40.37 | 40.49 | 1,697,507 | -1.36(-3.25%) |
Mar 18, 2021 | 42.64 | 42.76 | 41.78 | 41.84 | 1,448,181 | -1.03(-2.40%) |
Mar 17, 2021 | 42.28 | 43.07 | 41.79 | 42.88 | 1,007,463 | +0.56(+1.32%) |
Mar 16, 2021 | 43.38 | 43.38 | 42.21 | 42.32 | 1,238,073 | -0.88(-2.03%) |
Mar 15, 2021 | 42.40 | 43.63 | 42.01 | 43.19 | 1,074,076 | +1.08(+2.56%) |
Mar 12, 2021 | 40.77 | 42.14 | 40.68 | 42.11 | 1,460,554 | +1.56(+3.85%) |
Mar 11, 2021 | 40.27 | 40.80 | 40.03 | 40.55 | 1,634,293 | +0.42(+1.06%) |
Mar 10, 2021 | 40.56 | 40.93 | 39.63 | 40.13 | 2,933,801 | -0.41(-1.02%) |
Mar 09, 2021 | 40.77 | 41.13 | 40.32 | 40.54 | 1,582,257 | -0.21(-0.52%) |
Mar 08, 2021 | 40.62 | 41.68 | 40.20 | 40.76 | 663,623 | +0.45(+1.12%) |
Mar 05, 2021 | 39.67 | 40.39 | 38.53 | 40.30 | 1,621,499 | +0.83(+2.10%) |
Mar 04, 2021 | 40.69 | 40.81 | 39.24 | 39.48 | 1,076,456 | -1.05(-2.59%) |
Mar 03, 2021 | 40.35 | 40.72 | 39.89 | 40.53 | 1,039,653 | +0.17(+0.43%) |
Mar 02, 2021 | 39.88 | 40.53 | 39.46 | 40.35 | 745,156 | +0.33(+0.82%) |
Mar 01, 2021 | 40.24 | 40.87 | 40.02 | 40.02 | 891,873 | +0.58(+1.46%) |
Feb 26, 2021 | 39.85 | 40.50 | 39.27 | 39.45 | 1,409,155 | -0.38(-0.94%) |
Feb 25, 2021 | 40.83 | 41.42 | 39.40 | 39.82 | 2,036,509 | -1.21(-2.96%) |
Feb 24, 2021 | 41.79 | 41.88 | 40.81 | 41.04 | 2,290,175 | -0.75(-1.80%) |
Feb 23, 2021 | 42.61 | 43.74 | 41.67 | 41.79 | 1,489,583 | -0.90(-2.10%) |
Feb 22, 2021 | 41.19 | 42.88 | 40.98 | 42.68 | 951,065 | +1.45(+3.53%) |
Feb 19, 2021 | 41.06 | 41.46 | 40.57 | 41.23 | 1,053,933 | +0.36(+0.87%) |
Feb 18, 2021 | 41.12 | 41.44 | 40.82 | 40.87 | 405,511 | -0.39(-0.96%) |
Feb 17, 2021 | 41.64 | 41.64 | 41.00 | 41.27 | 608,248 | -0.37(-0.88%) |
Feb 16, 2021 | 41.90 | 42.09 | 41.25 | 41.63 | 952,141 | -0.22(-0.53%) |
Feb 12, 2021 | 42.02 | 42.33 | 41.59 | 41.85 | 512,741 | -0.38(-0.89%) |
Feb 11, 2021 | 41.44 | 42.23 | 41.31 | 42.23 | 925,265 | +0.82(+1.98%) |
Feb 10, 2021 | 41.41 | 42.53 | 41.27 | 41.41 | 1,256,139 | +0.23(+0.56%) |
Feb 09, 2021 | 41.18 | 41.54 | 40.80 | 41.18 | 1,044,601 | +0.13(+0.30%) |
Feb 08, 2021 | 41.46 | 41.49 | 40.90 | 41.06 | 450,769 | -0.25(-0.61%) |
Feb 05, 2021 | 41.06 | 41.48 | 40.70 | 41.31 | 504,953 | +0.53(+1.30%) |
Feb 04, 2021 | 41.12 | 41.53 | 40.70 | 40.78 | 1,096,729 | -0.26(-0.63%) |
Feb 03, 2021 | 40.17 | 41.17 | 39.74 | 41.04 | 619,624 | +0.65(+1.60%) |
Feb 02, 2021 | 40.67 | 40.87 | 40.09 | 40.39 | 963,974 | -0.13(-0.31%) |
Feb 01, 2021 | 39.74 | 40.54 | 38.96 | 40.52 | 755,230 | +0.88(+2.21%) |
Jan 29, 2021 | 39.72 | 40.35 | 39.18 | 39.64 | 734,326 | -0.33(-0.82%) |
Jan 28, 2021 | 39.08 | 40.25 | 39.05 | 39.97 | 776,107 | +0.87(+2.22%) |
Jan 27, 2021 | 39.47 | 39.73 | 38.96 | 39.10 | 767,215 | -0.65(-1.65%) |
Jan 26, 2021 | 40.05 | 40.31 | 39.27 | 39.76 | 1,287,154 | -0.05(-0.12%) |
Jan 25, 2021 | 39.52 | 40.41 | 39.04 | 39.80 | 1,097,434 | +0.10(+0.24%) |
Jan 22, 2021 | 40.11 | 40.16 | 39.24 | 39.71 | 1,789,507 | -0.63(-1.56%) |
Jan 21, 2021 | 40.51 | 40.62 | 39.73 | 40.34 | 738,328 | -0.37(-0.91%) |
Jan 20, 2021 | 40.27 | 41.02 | 40.08 | 40.71 | 834,025 | +0.51(+1.28%) |
Jan 19, 2021 | 41.20 | 41.20 | 40.02 | 40.19 | 542,361 | -0.77(-1.88%) |
Jan 15, 2021 | 41.11 | 41.50 | 40.54 | 40.96 | 1,080,635 | -0.08(-0.19%) |
Jan 14, 2021 | 40.47 | 41.43 | 39.81 | 41.04 | 1,390,512 | +0.83(+2.06%) |
Jan 13, 2021 | 39.63 | 40.43 | 39.63 | 40.21 | 390,256 | +0.72(+1.83%) |
Jan 12, 2021 | 39.41 | 39.57 | 38.76 | 39.49 | 932,331 | -0.02(-0.05%) |
Jan 11, 2021 | 39.79 | 40.18 | 39.26 | 39.51 | 313,334 | -0.62(-1.54%) |
Jan 08, 2021 | 40.26 | 40.75 | 39.79 | 40.13 | 618,031 | -0.07(-0.17%) |
Jan 07, 2021 | 39.85 | 40.46 | 39.23 | 40.19 | 866,820 | +0.31(+0.79%) |
Jan 06, 2021 | 39.18 | 40.15 | 39.13 | 39.88 | 1,225,840 | +0.74(+1.90%) |
Jan 05, 2021 | 39.15 | 39.72 | 39.10 | 39.14 | 926,828 | +0.04(+0.10%) |
Jan 04, 2021 | 40.91 | 40.93 | 39.10 | 39.10 | 946,698 | -1.63(-4.00%) |
Dec 31, 2020 | 40.73 | 40.73 | 40.73 | 479,299 | +0.59(+1.47%) | |
Dec 30, 2020 | 40.24 | 40.66 | 40.00 | 40.14 | 479,299 | -0.02(-0.05%) |
Dec 29, 2020 | 40.85 | 41.05 | 39.92 | 40.16 | 662,064 | -0.63(-1.54%) |
Dec 28, 2020 | 41.58 | 41.71 | 40.63 | 40.78 | 852,335 | -0.64(-1.54%) |
Dec 24, 2020 | 40.54 | 41.50 | 40.08 | 41.42 | 293,840 | +1.01(+2.50%) |
Dec 23, 2020 | 41.77 | 41.92 | 40.27 | 40.41 | 551,899 | -1.10(-2.66%) |
Dec 22, 2020 | 40.43 | 41.57 | 40.17 | 41.52 | 829,245 | +1.35(+3.37%) |
Dec 21, 2020 | 39.03 | 40.22 | 38.68 | 40.16 | 589,720 | -0.01(-0.02%) |
Dec 18, 2020 | 41.82 | 42.19 | 39.90 | 40.17 | 1,398,419 | -1.31(-3.17%) |
Dec 17, 2020 | 41.32 | 41.49 | 40.77 | 41.49 | 655,130 | +0.35(+0.86%) |
Dec 16, 2020 | 41.90 | 41.99 | 40.85 | 41.14 | 801,953 | -0.52(-1.26%) |
Dec 15, 2020 | 41.13 | 41.72 | 40.55 | 41.66 | 778,875 | +0.91(+2.24%) |
Dec 14, 2020 | 40.97 | 41.62 | 40.35 | 40.75 | 1,237,003 | -0.20(-0.49%) |
Dec 11, 2020 | 40.18 | 41.14 | 40.18 | 40.95 | 892,548 | +0.43(+1.06%) |
Dec 10, 2020 | 40.52 | 40.72 | 40.18 | 40.52 | 1,007,611 | -0.39(-0.95%) |
Dec 09, 2020 | 40.97 | 41.15 | 40.16 | 40.91 | 839,296 | -0.05(-0.12%) |
Dec 08, 2020 | 41.19 | 41.40 | 40.89 | 40.95 | 1,069,200 | -0.34(-0.83%) |
Dec 07, 2020 | 40.58 | 41.37 | 40.37 | 41.30 | 1,896,584 | +0.70(+1.71%) |
Dec 04, 2020 | 40.04 | 40.72 | 39.70 | 40.60 | 1,253,075 | +0.97(+2.45%) |
Dec 03, 2020 | 38.72 | 39.80 | 38.57 | 39.63 | 1,394,300 | +1.08(+2.79%) |
Dec 02, 2020 | 38.24 | 38.70 | 37.91 | 38.56 | 758,137 | +0.17(+0.45%) |
Dec 01, 2020 | 38.47 | 38.72 | 38.18 | 38.38 | 671,683 | +0.49(+1.28%) |
Nov 30, 2020 | 38.32 | 38.65 | 37.85 | 37.90 | 995,676 | -0.66(-1.70%) |
Nov 27, 2020 | 39.11 | 39.23 | 38.51 | 38.56 | 187,037 | -0.52(-1.34%) |
Nov 25, 2020 | 39.36 | 39.36 | 38.59 | 39.08 | 967,215 | -0.08(-0.19%) |
Nov 24, 2020 | 39.51 | 39.99 | 39.07 | 39.16 | 874,600 | +0.30(+0.76%) |
Nov 23, 2020 | 38.85 | 39.30 | 38.59 | 38.86 | 561,310 | +0.30(+0.77%) |
Nov 20, 2020 | 38.47 | 38.86 | 38.29 | 38.56 | 587,050 | +0.11(+0.30%) |
Nov 19, 2020 | 38.37 | 38.91 | 37.90 | 38.45 | 890,329 | -0.22(-0.57%) |
Nov 18, 2020 | 39.77 | 40.20 | 38.65 | 38.67 | 657,696 | -1.03(-2.59%) |
Nov 17, 2020 | 39.16 | 39.98 | 38.70 | 39.70 | 866,503 | +0.17(+0.43%) |
Nov 16, 2020 | 40.01 | 40.45 | 38.87 | 39.53 | 1,099,405 | +0.77(+1.99%) |
Nov 13, 2020 | 38.36 | 38.77 | 38.22 | 38.76 | 1,755,796 | +0.69(+1.80%) |
Nov 12, 2020 | 38.46 | 38.71 | 37.66 | 38.07 | 667,469 | -0.55(-1.41%) |
Nov 11, 2020 | 38.62 | 38.94 | 37.98 | 38.62 | 1,639,379 | +0.09(+0.24%) |
Nov 10, 2020 | 37.59 | 38.77 | 37.40 | 38.52 | 2,058,275 | +0.86(+2.27%) |
Nov 09, 2020 | 40.31 | 43.35 | 37.54 | 37.66 | 2,860,615 | +0.90(+2.46%) |
Nov 06, 2020 | 36.70 | 37.25 | 36.33 | 36.76 | 1,263,343 | +0.28(+0.77%) |
Nov 05, 2020 | 36.06 | 36.57 | 35.58 | 36.48 | 1,299,364 | +0.62(+1.73%) |
Nov 04, 2020 | 36.52 | 36.82 | 35.74 | 35.86 | 848,326 | -0.61(-1.68%) |
Nov 03, 2020 | 36.26 | 36.73 | 35.24 | 36.47 | 1,374,690 | +0.68(+1.89%) |
Nov 02, 2020 | 35.57 | 36.19 | 35.13 | 35.79 | 1,737,993 | +0.54(+1.52%) |
Oct 30, 2020 | 34.88 | 35.26 | 34.60 | 35.26 | 886,784 | +0.19(+0.54%) |
Oct 29, 2020 | 33.72 | 35.40 | 33.52 | 35.07 | 840,877 | +1.23(+3.64%) |
Oct 28, 2020 | 34.68 | 35.92 | 33.61 | 33.83 | 2,085,551 | -1.53(-4.34%) |
Oct 27, 2020 | 34.95 | 35.78 | 34.87 | 35.37 | 1,186,608 | +0.50(+1.43%) |
Oct 26, 2020 | 35.15 | 35.15 | 34.36 | 34.87 | 1,455,349 | -0.67(-1.88%) |
Oct 23, 2020 | 35.27 | 35.62 | 34.89 | 35.54 | 622,852 | +0.44(+1.26%) |
Oct 22, 2020 | 34.74 | 35.54 | 34.59 | 35.10 | 1,632,482 | +0.32(+0.92%) |
Oct 21, 2020 | 34.08 | 34.86 | 33.76 | 34.78 | 1,233,949 | +0.55(+1.59%) |
Oct 20, 2020 | 34.03 | 34.51 | 33.84 | 34.23 | 1,159,119 | +0.54(+1.59%) |
Oct 19, 2020 | 34.47 | 34.49 | 33.65 | 33.69 | 927,527 | -0.58(-1.70%) |
Oct 16, 2020 | 34.47 | 34.75 | 33.89 | 34.28 | 717,948 | -0.37(-1.06%) |
Oct 15, 2020 | 34.16 | 35.03 | 34.15 | 34.64 | 747,171 | +0.21(+0.60%) |
Oct 14, 2020 | 35.02 | 35.06 | 34.43 | 34.44 | 801,439 | -0.61(-1.75%) |
Oct 13, 2020 | 34.79 | 35.13 | 34.30 | 35.05 | 1,707,414 | -0.08(-0.24%) |
Oct 12, 2020 | 34.82 | 35.21 | 34.46 | 35.13 | 1,112,605 | +0.24(+0.70%) |
Oct 09, 2020 | 35.29 | 35.47 | 34.76 | 34.89 | 633,159 | -0.25(-0.72%) |
Oct 08, 2020 | 34.58 | 35.27 | 34.58 | 35.14 | 599,953 | +0.68(+1.97%) |
Oct 07, 2020 | 34.59 | 34.94 | 33.94 | 34.47 | 1,275,373 | +0.18(+0.52%) |
Oct 06, 2020 | 35.07 | 35.25 | 34.13 | 34.29 | 1,365,860 | -0.68(-1.94%) |
Oct 05, 2020 | 35.27 | 36.23 | 34.60 | 34.96 | 970,461 | -0.57(-1.62%) |
Oct 02, 2020 | 33.86 | 35.65 | 33.65 | 35.54 | 898,259 | +1.03(+2.97%) |
Oct 01, 2020 | 32.88 | 34.56 | 32.88 | 34.51 | 1,012,419 | +1.65(+5.01%) |
Sep 30, 2020 | 32.89 | 33.16 | 32.48 | 32.87 | 2,264,393 | +0.20(+0.61%) |
Sep 29, 2020 | 32.86 | 32.98 | 32.18 | 32.67 | 859,418 | -0.31(-0.94%) |
Sep 28, 2020 | 32.66 | 33.29 | 32.66 | 32.98 | 1,173,454 | +1.08(+3.39%) |
Sep 25, 2020 | 31.28 | 31.90 | 31.06 | 31.90 | 1,254,205 | +0.34(+1.07%) |
Sep 24, 2020 | 31.11 | 32.10 | 30.92 | 31.56 | 849,795 | +0.43(+1.39%) |
Sep 23, 2020 | 32.87 | 33.14 | 31.11 | 31.12 | 897,977 | -1.84(-5.60%) |
Sep 22, 2020 | 32.34 | 33.47 | 32.34 | 32.97 | 1,432,619 | +0.59(+1.83%) |
Sep 21, 2020 | 32.99 | 33.10 | 31.87 | 32.38 | 1,727,775 | -1.81(-5.29%) |
Sep 18, 2020 | 34.81 | 34.96 | 34.12 | 34.18 | 1,854,320 | -0.67(-1.92%) |
Sep 17, 2020 | 34.79 | 35.34 | 34.53 | 34.85 | 1,051,844 | -0.44(-1.25%) |
Sep 16, 2020 | 34.71 | 35.56 | 34.36 | 35.29 | 878,366 | +0.78(+2.26%) |
Sep 15, 2020 | 34.30 | 34.97 | 34.06 | 34.51 | 703,196 | +0.21(+0.60%) |
Sep 14, 2020 | 32.87 | 34.39 | 32.55 | 34.30 | 1,211,091 | +1.75(+5.38%) |
Sep 11, 2020 | 33.04 | 33.04 | 32.48 | 32.55 | 729,636 | -0.40(-1.20%) |
Sep 10, 2020 | 33.81 | 34.00 | 32.94 | 32.95 | 679,074 | -0.89(-2.64%) |
Sep 09, 2020 | 33.75 | 34.46 | 33.62 | 33.84 | 1,308,907 | +0.21(+0.62%) |
Sep 08, 2020 | 33.45 | 33.88 | 33.19 | 33.64 | 1,373,067 | -0.08(-0.22%) |
Sep 04, 2020 | 33.47 | 33.78 | 32.80 | 33.71 | 1,004,830 | +0.37(+1.10%) |
Sep 03, 2020 | 33.08 | 33.94 | 32.98 | 33.35 | 1,119,737 | +0.40(+1.23%) |
Sep 02, 2020 | 31.88 | 32.99 | 31.51 | 32.94 | 1,061,360 | +1.09(+3.43%) |
Sep 01, 2020 | 31.61 | 32.09 | 31.10 | 31.85 | 871,427 | -0.06(-0.18%) |
Aug 31, 2020 | 32.05 | 32.29 | 31.84 | 31.91 | 1,025,537 | -0.33(-1.02%) |
Aug 28, 2020 | 32.17 | 32.38 | 31.54 | 32.23 | 940,760 | +0.34(+1.06%) |
Aug 27, 2020 | 30.84 | 32.04 | 30.84 | 31.90 | 922,737 | +1.21(+3.96%) |
Aug 26, 2020 | 31.58 | 31.58 | 30.54 | 30.68 | 942,531 | -1.01(-3.18%) |
Aug 25, 2020 | 31.23 | 31.87 | 31.16 | 31.69 | 948,022 | +0.34(+1.08%) |
Aug 24, 2020 | 30.62 | 31.41 | 30.34 | 31.35 | 706,538 | +0.73(+2.40%) |
Aug 21, 2020 | 30.31 | 30.63 | 30.19 | 30.62 | 1,958,235 | +0.40(+1.34%) |
Aug 20, 2020 | 29.24 | 30.49 | 29.24 | 30.21 | 2,483,804 | +0.75(+2.56%) |
Aug 19, 2020 | 30.55 | 30.55 | 29.32 | 29.46 | 2,530,180 | -1.12(-3.66%) |
Aug 18, 2020 | 32.06 | 32.06 | 29.90 | 30.58 | 2,590,715 | -1.50(-4.67%) |
Aug 17, 2020 | 31.99 | 32.19 | 31.49 | 32.07 | 703,560 | +0.18(+0.56%) |
Aug 14, 2020 | 31.82 | 32.49 | 31.82 | 31.90 | 841,945 | -0.03(-0.09%) |
Aug 13, 2020 | 32.78 | 33.56 | 31.88 | 31.92 | 1,172,548 | -0.78(-2.39%) |
Aug 12, 2020 | 32.92 | 33.18 | 32.52 | 32.71 | 696,434 | +0.08(+0.26%) |
Aug 11, 2020 | 33.52 | 33.91 | 32.34 | 32.62 | 1,186,581 | -0.37(-1.11%) |
Aug 10, 2020 | 33.04 | 33.70 | 32.81 | 32.99 | 740,261 | +0.17(+0.52%) |
Aug 07, 2020 | 32.35 | 32.93 | 32.25 | 32.82 | 649,840 | +0.27(+0.84%) |
Aug 06, 2020 | 32.58 | 32.82 | 32.34 | 32.55 | 609,553 | -0.20(-0.60%) |
Aug 05, 2020 | 33.22 | 33.24 | 32.28 | 32.74 | 734,980 | -0.18(-0.54%) |
Aug 04, 2020 | 32.38 | 33.08 | 32.19 | 32.92 | 856,440 | +0.45(+1.37%) |
Aug 03, 2020 | 32.92 | 32.92 | 32.16 | 32.47 | 564,266 | -0.62(-1.88%) |
Jul 31, 2020 | 33.46 | 33.46 | 32.37 | 33.09 | 651,780 | -0.43(-1.27%) |
Jul 30, 2020 | 32.94 | 33.61 | 32.53 | 33.52 | 711,126 | +0.00(+0.00%) |
Jul 29, 2020 | 33.49 | 33.81 | 32.83 | 33.52 | 765,349 | +0.25(+0.75%) |
Jul 28, 2020 | 32.50 | 33.45 | 32.21 | 33.27 | 1,245,852 | +0.61(+1.88%) |
Jul 27, 2020 | 31.63 | 32.82 | 31.29 | 32.66 | 1,343,531 | +0.73(+2.30%) |
Jul 24, 2020 | 31.90 | 32.29 | 31.56 | 31.92 | 1,082,460 | +0.06(+0.20%) |
Jul 23, 2020 | 32.03 | 32.41 | 31.71 | 31.86 | 1,319,332 | -0.41(-1.27%) |
Jul 22, 2020 | 30.87 | 32.74 | 30.77 | 32.27 | 1,416,586 | +1.25(+4.04%) |
Jul 21, 2020 | 29.78 | 32.08 | 29.78 | 31.01 | 2,047,368 | -0.20(-0.65%) |
Jul 20, 2020 | 31.51 | 31.51 | 30.55 | 31.22 | 1,044,321 | -0.52(-1.64%) |
Jul 17, 2020 | 31.33 | 31.97 | 31.15 | 31.74 | 1,215,465 | +0.44(+1.39%) |
Jul 16, 2020 | 31.77 | 31.90 | 31.17 | 31.30 | 808,417 | -0.74(-2.32%) |
Jul 15, 2020 | 31.90 | 32.52 | 31.59 | 32.04 | 1,235,858 | +0.91(+2.92%) |
Jul 14, 2020 | 30.65 | 31.37 | 30.59 | 31.13 | 900,310 | +0.49(+1.61%) |
Jul 13, 2020 | 30.30 | 31.70 | 30.01 | 30.64 | 1,118,679 | +0.47(+1.57%) |
Jul 10, 2020 | 30.00 | 30.77 | 29.80 | 30.17 | 1,223,327 | +0.17(+0.56%) |
Jul 09, 2020 | 29.81 | 30.26 | 29.02 | 30.00 | 1,270,328 | +0.08(+0.28%) |
Jul 08, 2020 | 30.63 | 30.67 | 29.53 | 29.92 | 2,360,617 | -0.67(-2.19%) |
Jul 07, 2020 | 31.11 | 31.43 | 30.44 | 30.59 | 2,183,039 | -1.08(-3.40%) |
Jul 06, 2020 | 34.45 | 34.45 | 31.52 | 31.66 | 1,805,501 | -1.82(-5.44%) |
Jul 02, 2020 | 34.42 | 34.81 | 33.31 | 33.48 | 765,939 | -0.32(-0.93%) |
Jul 01, 2020 | 32.50 | 33.96 | 32.41 | 33.80 | 1,178,806 | +1.34(+4.12%) |
Jun 30, 2020 | 31.90 | 32.97 | 31.82 | 32.46 | 1,651,778 | +0.46(+1.45%) |
Jun 29, 2020 | 32.63 | 32.67 | 31.77 | 32.00 | 1,225,354 | -0.22(-0.69%) |
Jun 26, 2020 | 32.48 | 32.88 | 31.84 | 32.22 | 1,702,578 | -0.65(-1.98%) |
Jun 25, 2020 | 32.16 | 32.92 | 31.93 | 32.87 | 1,232,493 | +0.40(+1.23%) |
Jun 24, 2020 | 33.43 | 33.63 | 31.87 | 32.47 | 1,410,914 | -1.29(-3.82%) |
Jun 23, 2020 | 34.29 | 34.29 | 33.43 | 33.76 | 1,518,278 | -0.04(-0.11%) |
Jun 22, 2020 | 33.83 | 34.45 | 33.19 | 33.80 | 1,196,252 | -0.21(-0.63%) |
Jun 19, 2020 | 35.01 | 35.22 | 33.91 | 34.01 | 5,189,153 | -0.47(-1.37%) |
Jun 18, 2020 | 33.72 | 34.73 | 33.38 | 34.49 | 1,584,305 | +0.30(+0.87%) |
Jun 17, 2020 | 35.37 | 35.37 | 33.94 | 34.19 | 1,339,983 | -0.90(-2.57%) |
Jun 16, 2020 | 35.08 | 35.40 | 34.22 | 35.09 | 2,185,967 | +1.67(+5.00%) |
Jun 15, 2020 | 32.41 | 33.92 | 32.27 | 33.42 | 1,995,794 | -0.24(-0.72%) |
Jun 12, 2020 | 34.56 | 34.88 | 32.97 | 33.66 | 4,039,166 | +0.78(+2.37%) |
Jun 11, 2020 | 33.05 | 33.63 | 32.16 | 32.88 | 1,494,880 | -2.19(-6.25%) |
Jun 10, 2020 | 36.64 | 36.78 | 34.89 | 35.07 | 1,489,165 | -1.75(-4.77%) |
Jun 09, 2020 | 36.20 | 37.22 | 35.41 | 36.83 | 1,371,849 | -0.44(-1.17%) |
Jun 08, 2020 | 37.18 | 37.93 | 36.62 | 37.26 | 1,498,219 | +0.85(+2.35%) |
Jun 05, 2020 | 36.29 | 37.56 | 36.26 | 36.41 | 2,426,084 | +1.32(+3.76%) |
Jun 04, 2020 | 34.76 | 35.41 | 33.87 | 35.09 | 1,610,670 | +0.09(+0.27%) |
Jun 03, 2020 | 33.41 | 36.10 | 33.41 | 35.00 | 3,429,275 | +2.13(+6.47%) |
Jun 02, 2020 | 32.17 | 33.00 | 31.97 | 32.87 | 2,801,197 | +1.21(+3.81%) |
Jun 01, 2020 | 29.99 | 32.16 | 29.99 | 31.66 | 1,539,659 | +1.67(+5.57%) |
May 29, 2020 | 30.76 | 30.77 | 29.87 | 29.99 | 1,716,794 | -1.05(-3.38%) |
May 28, 2020 | 32.55 | 32.56 | 30.68 | 31.04 | 1,026,444 | -1.10(-3.41%) |
May 27, 2020 | 32.50 | 32.76 | 31.77 | 32.14 | 1,981,357 | +0.59(+1.88%) |
May 26, 2020 | 30.66 | 31.84 | 30.09 | 31.54 | 1,512,488 | +2.34(+8.01%) |
May 22, 2020 | 29.52 | 29.99 | 28.66 | 29.20 | 910,683 | -0.50(-1.69%) |
May 21, 2020 | 28.92 | 30.11 | 28.92 | 29.70 | 1,555,712 | +0.64(+2.20%) |
May 20, 2020 | 28.50 | 29.14 | 28.41 | 29.06 | 1,291,040 | +0.95(+3.37%) |
May 19, 2020 | 27.68 | 28.61 | 27.48 | 28.12 | 2,084,517 | +0.41(+1.47%) |
May 18, 2020 | 27.86 | 28.50 | 27.60 | 27.71 | 1,904,001 | +1.27(+4.81%) |
May 15, 2020 | 25.67 | 26.53 | 25.09 | 26.44 | 3,283,028 | +0.89(+3.49%) |
May 14, 2020 | 24.49 | 25.81 | 23.61 | 25.54 | 3,375,753 | +0.66(+2.65%) |
May 13, 2020 | 26.98 | 27.28 | 24.62 | 24.88 | 4,085,045 | -2.82(-10.19%) |
May 12, 2020 | 28.39 | 28.39 | 27.52 | 27.71 | 4,063,704 | -0.70(-2.45%) |
May 11, 2020 | 28.42 | 29.25 | 28.07 | 28.40 | 1,998,316 | -0.38(-1.32%) |
May 08, 2020 | 28.87 | 29.34 | 28.63 | 28.78 | 1,386,811 | +0.35(+1.24%) |
May 07, 2020 | 28.29 | 29.12 | 28.15 | 28.43 | 3,535,902 | +0.49(+1.77%) |
May 06, 2020 | 29.04 | 29.40 | 27.67 | 27.94 | 2,284,640 | -1.25(-4.29%) |
May 05, 2020 | 30.01 | 30.58 | 29.15 | 29.19 | 938,426 | -0.41(-1.39%) |
May 04, 2020 | 29.23 | 29.78 | 28.66 | 29.60 | 1,092,474 | -0.36(-1.19%) |