Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.51 | 69.73 | 67.23 | 69.03 | 179,800 | +0.96(+1.41%) |
Apr 29, 2021 | 70.63 | 70.63 | 67.33 | 68.07 | 211,434 | -0.70(-1.02%) |
Apr 28, 2021 | 70.22 | 70.58 | 67.05 | 68.77 | 222,064 | -2.25(-3.17%) |
Apr 27, 2021 | 71.00 | 72.23 | 69.97 | 71.02 | 281,993 | +0.77(+1.10%) |
Apr 26, 2021 | 68.12 | 70.54 | 67.63 | 70.25 | 172,020 | +2.67(+3.95%) |
Apr 23, 2021 | 65.97 | 67.99 | 64.03 | 67.58 | 120,900 | +2.05(+3.13%) |
Apr 22, 2021 | 63.79 | 65.97 | 63.04 | 65.53 | 229,513 | +2.16(+3.41%) |
Apr 21, 2021 | 59.91 | 63.85 | 58.77 | 63.37 | 151,150 | +2.71(+4.47%) |
Apr 20, 2021 | 64.36 | 64.78 | 58.93 | 60.66 | 231,689 | -4.28(-6.59%) |
Apr 19, 2021 | 64.73 | 65.35 | 61.73 | 64.94 | 239,600 | -0.57(-0.87%) |
Apr 16, 2021 | 68.45 | 68.45 | 65.22 | 65.51 | 185,800 | -2.66(-3.90%) |
Apr 15, 2021 | 70.26 | 70.26 | 67.33 | 68.17 | 201,495 | -0.37(-0.54%) |
Apr 14, 2021 | 68.69 | 71.97 | 68.48 | 68.54 | 236,539 | -0.03(-0.04%) |
Apr 13, 2021 | 68.61 | 69.78 | 66.00 | 68.57 | 183,206 | +1.04(+1.54%) |
Apr 12, 2021 | 68.74 | 68.74 | 65.90 | 67.53 | 169,513 | -1.98(-2.85%) |
Apr 09, 2021 | 70.23 | 71.00 | 67.43 | 69.51 | 133,000 | -1.25(-1.77%) |
Apr 08, 2021 | 71.77 | 72.96 | 69.88 | 70.76 | 161,534 | +0.22(+0.31%) |
Apr 07, 2021 | 73.72 | 74.38 | 70.23 | 70.54 | 198,121 | -3.71(-5.00%) |
Apr 06, 2021 | 74.42 | 75.93 | 72.78 | 74.25 | 327,933 | +0.86(+1.17%) |
Apr 05, 2021 | 72.44 | 73.81 | 70.25 | 73.39 | 449,642 | +2.31(+3.25%) |
Apr 01, 2021 | 70.00 | 71.35 | 68.76 | 71.08 | 408,900 | +2.62(+3.83%) |
Mar 31, 2021 | 62.99 | 69.11 | 62.52 | 68.46 | 665,922 | +6.28(+10.10%) |
Mar 30, 2021 | 58.75 | 62.56 | 56.74 | 62.18 | 264,984 | +3.26(+5.53%) |
Mar 29, 2021 | 59.19 | 60.34 | 58.27 | 58.92 | 242,022 | -1.05(-1.75%) |
Mar 26, 2021 | 62.55 | 62.65 | 58.94 | 59.97 | 288,800 | -1.97(-3.18%) |
Mar 25, 2021 | 60.00 | 62.67 | 58.60 | 61.94 | 236,121 | +0.34(+0.55%) |
Mar 24, 2021 | 65.97 | 65.97 | 60.69 | 61.60 | 376,707 | -3.93(-6.00%) |
Mar 23, 2021 | 66.25 | 67.02 | 65.00 | 65.53 | 276,222 | -1.11(-1.67%) |
Mar 22, 2021 | 66.90 | 67.58 | 65.10 | 66.64 | 312,569 | +0.11(+0.17%) |
Mar 19, 2021 | 63.34 | 67.46 | 62.69 | 66.53 | 653,400 | +3.53(+5.60%) |
Mar 18, 2021 | 64.53 | 66.25 | 62.32 | 63.00 | 249,548 | -2.35(-3.60%) |
Mar 17, 2021 | 61.60 | 66.68 | 60.63 | 65.35 | 354,134 | +2.78(+4.44%) |
Mar 16, 2021 | 66.12 | 66.35 | 60.35 | 62.57 | 732,333 | -3.20(-4.87%) |
Mar 15, 2021 | 64.25 | 66.17 | 62.84 | 65.77 | 287,387 | +1.58(+2.46%) |
Mar 12, 2021 | 67.74 | 67.74 | 62.68 | 64.19 | 350,100 | -3.89(-5.71%) |
Mar 11, 2021 | 67.69 | 69.65 | 66.31 | 68.08 | 591,776 | +2.66(+4.07%) |
Mar 10, 2021 | 63.48 | 67.40 | 62.80 | 65.42 | 775,368 | +3.30(+5.31%) |
Mar 09, 2021 | 63.92 | 71.43 | 61.27 | 62.12 | 798,425 | -3.96(-5.99%) |
Mar 08, 2021 | 68.61 | 69.98 | 65.46 | 66.08 | 332,699 | -2.90(-4.20%) |
Mar 05, 2021 | 68.95 | 70.00 | 61.04 | 68.98 | 435,100 | +0.71(+1.04%) |
Mar 04, 2021 | 73.89 | 75.99 | 64.09 | 68.27 | 592,117 | -5.97(-8.04%) |
Mar 03, 2021 | 78.70 | 79.49 | 73.28 | 74.24 | 205,768 | -5.04(-6.36%) |
Mar 02, 2021 | 82.27 | 84.11 | 79.04 | 79.28 | 166,519 | -2.76(-3.36%) |
Mar 01, 2021 | 76.86 | 82.75 | 76.85 | 82.04 | 282,045 | +5.96(+7.83%) |
Feb 26, 2021 | 74.84 | 77.66 | 70.61 | 76.08 | 278,600 | +1.59(+2.13%) |
Feb 25, 2021 | 82.53 | 82.53 | 73.41 | 74.49 | 291,814 | -8.72(-10.48%) |
Feb 24, 2021 | 81.52 | 89.09 | 78.56 | 83.21 | 244,864 | +1.43(+1.75%) |
Feb 23, 2021 | 80.60 | 83.37 | 73.00 | 81.78 | 288,846 | -3.26(-3.83%) |
Feb 22, 2021 | 87.88 | 92.31 | 83.75 | 85.04 | 235,257 | -5.70(-6.28%) |
Feb 19, 2021 | 88.92 | 94.36 | 88.75 | 90.74 | 256,600 | +2.78(+3.16%) |
Feb 18, 2021 | 87.32 | 89.44 | 83.06 | 87.96 | 170,117 | -2.22(-2.46%) |
Feb 17, 2021 | 92.05 | 93.19 | 85.66 | 90.18 | 261,294 | -3.07(-3.29%) |
Feb 16, 2021 | 97.05 | 99.00 | 92.72 | 93.25 | 192,366 | -2.29(-2.40%) |
Feb 12, 2021 | 93.91 | 95.88 | 93.00 | 95.54 | 128,400 | +1.34(+1.42%) |
Feb 11, 2021 | 93.18 | 94.49 | 89.99 | 94.20 | 142,933 | +4.06(+4.50%) |
Feb 10, 2021 | 98.40 | 107.69 | 89.52 | 90.14 | 414,935 | -7.19(-7.39%) |
Feb 09, 2021 | 92.86 | 98.76 | 92.86 | 97.33 | 282,540 | +4.47(+4.81%) |
Feb 08, 2021 | 94.81 | 99.85 | 91.02 | 92.86 | 361,695 | +0.07(+0.08%) |
Feb 05, 2021 | 89.66 | 92.94 | 88.44 | 92.79 | 332,000 | +4.59(+5.20%) |
Feb 04, 2021 | 84.00 | 90.98 | 83.01 | 88.20 | 369,787 | +6.07(+7.39%) |
Feb 03, 2021 | 82.66 | 86.75 | 79.53 | 82.13 | 313,094 | +0.82(+1.01%) |
Feb 02, 2021 | 72.18 | 82.90 | 71.41 | 81.31 | 506,733 | +10.93(+15.53%) |
Feb 01, 2021 | 68.29 | 70.94 | 66.91 | 70.38 | 188,269 | +3.55(+5.31%) |
Jan 29, 2021 | 67.49 | 68.81 | 65.86 | 66.83 | 221,900 | -1.68(-2.45%) |
Jan 28, 2021 | 65.61 | 70.15 | 65.59 | 68.51 | 219,171 | +3.72(+5.74%) |
Jan 27, 2021 | 70.50 | 70.72 | 63.69 | 64.79 | 473,613 | -6.18(-8.71%) |
Jan 26, 2021 | 76.84 | 76.84 | 70.57 | 70.97 | 238,907 | -4.82(-6.36%) |
Jan 25, 2021 | 79.16 | 81.18 | 74.74 | 75.79 | 265,490 | -3.38(-4.27%) |
Jan 22, 2021 | 79.63 | 80.99 | 76.51 | 79.17 | 176,700 | -1.51(-1.87%) |
Jan 21, 2021 | 82.37 | 83.56 | 78.84 | 80.68 | 191,147 | -0.80(-0.98%) |
Jan 20, 2021 | 78.95 | 84.00 | 78.95 | 81.48 | 292,984 | +3.19(+4.07%) |
Jan 19, 2021 | 75.47 | 80.40 | 75.47 | 78.29 | 224,217 | +4.15(+5.60%) |
Jan 15, 2021 | 77.12 | 78.16 | 73.35 | 74.14 | 293,300 | -1.48(-1.96%) |
Jan 14, 2021 | 75.00 | 77.50 | 75.00 | 75.62 | 213,126 | +2.50(+3.42%) |
Jan 13, 2021 | 79.22 | 79.22 | 71.17 | 73.12 | 397,357 | -5.88(-7.44%) |
Jan 12, 2021 | 76.97 | 79.74 | 76.62 | 79.00 | 224,669 | +2.48(+3.24%) |
Jan 11, 2021 | 78.60 | 79.89 | 75.73 | 76.52 | 204,277 | -3.09(-3.88%) |
Jan 08, 2021 | 76.59 | 80.12 | 76.59 | 79.61 | 267,200 | +3.45(+4.53%) |
Jan 07, 2021 | 72.26 | 76.86 | 72.25 | 76.16 | 223,197 | +4.53(+6.32%) |
Jan 06, 2021 | 69.35 | 72.67 | 68.22 | 71.63 | 248,135 | +2.83(+4.11%) |
Jan 05, 2021 | 68.78 | 70.53 | 66.80 | 68.80 | 197,227 | -0.08(-0.12%) |
Jan 04, 2021 | 68.93 | 70.03 | 66.26 | 68.88 | 183,563 | +1.73(+2.58%) |
Dec 31, 2020 | 67.15 | 67.15 | 67.15 | 283,129 | -1.66(-2.41%) | |
Dec 30, 2020 | 67.88 | 70.19 | 67.58 | 68.81 | 283,129 | +1.98(+2.96%) |
Dec 29, 2020 | 74.18 | 74.86 | 64.07 | 66.83 | 700,980 | -6.22(-8.51%) |
Dec 28, 2020 | 72.11 | 74.64 | 71.32 | 73.05 | 380,340 | +1.74(+2.44%) |
Dec 24, 2020 | 72.61 | 73.62 | 69.26 | 71.31 | 207,600 | -0.86(-1.19%) |
Dec 23, 2020 | 75.87 | 77.22 | 70.78 | 72.17 | 282,013 | -0.42(-0.58%) |
Dec 22, 2020 | 74.87 | 78.39 | 71.79 | 72.59 | 454,695 | +0.73(+1.02%) |
Dec 21, 2020 | 62.29 | 72.31 | 60.42 | 71.86 | 399,144 | +9.53(+15.29%) |
Dec 18, 2020 | 63.92 | 65.63 | 61.45 | 62.33 | 543,000 | -1.27(-2.00%) |
Dec 17, 2020 | 67.43 | 70.50 | 62.34 | 63.60 | 650,784 | -4.07(-6.01%) |
Dec 16, 2020 | 59.20 | 69.74 | 59.18 | 67.67 | 2,588,469 | +6.61(+10.83%) |
Dec 15, 2020 | 61.35 | 62.76 | 58.17 | 61.06 | 392,589 | -0.86(-1.39%) |
Dec 14, 2020 | 60.26 | 65.00 | 60.26 | 61.92 | 412,570 | +2.18(+3.65%) |
Dec 11, 2020 | 60.02 | 62.54 | 57.80 | 59.74 | 476,100 | +0.58(+0.98%) |
Dec 10, 2020 | 57.51 | 59.46 | 56.79 | 59.16 | 443,063 | +1.11(+1.91%) |
Dec 09, 2020 | 57.00 | 58.52 | 55.55 | 58.05 | 413,691 | +2.51(+4.52%) |
Dec 08, 2020 | 56.04 | 57.06 | 54.31 | 55.54 | 392,274 | +1.35(+2.49%) |
Dec 07, 2020 | 53.00 | 56.04 | 51.70 | 54.19 | 353,709 | +2.19(+4.21%) |
Dec 04, 2020 | 51.31 | 52.02 | 51.16 | 52.00 | 256,400 | +0.93(+1.82%) |
Dec 03, 2020 | 50.63 | 52.05 | 50.17 | 51.07 | 220,989 | +0.77(+1.53%) |
Dec 02, 2020 | 50.00 | 51.18 | 48.86 | 50.30 | 211,032 | +0.50(+1.00%) |
Dec 01, 2020 | 48.82 | 50.83 | 47.80 | 49.80 | 278,988 | +2.24(+4.71%) |
Nov 30, 2020 | 44.98 | 47.92 | 44.26 | 47.56 | 257,358 | +3.09(+6.95%) |
Nov 27, 2020 | 44.04 | 45.12 | 43.50 | 44.47 | 117,500 | +0.87(+2.00%) |
Nov 25, 2020 | 44.75 | 45.79 | 43.37 | 43.60 | 135,500 | -1.32(-2.94%) |
Nov 24, 2020 | 47.15 | 47.15 | 44.77 | 44.92 | 142,256 | -2.23(-4.73%) |
Nov 23, 2020 | 47.88 | 48.82 | 46.56 | 47.15 | 106,351 | -0.93(-1.93%) |
Nov 20, 2020 | 45.83 | 49.63 | 45.64 | 48.08 | 151,400 | +1.83(+3.96%) |
Nov 19, 2020 | 46.10 | 47.19 | 45.15 | 46.25 | 127,823 | +0.04(+0.09%) |
Nov 18, 2020 | 48.11 | 48.88 | 45.84 | 46.21 | 136,318 | -1.91(-3.97%) |
Nov 17, 2020 | 51.11 | 51.16 | 47.81 | 48.12 | 257,111 | -2.13(-4.24%) |
Nov 16, 2020 | 51.00 | 51.49 | 50.08 | 50.25 | 153,521 | -0.11(-0.22%) |
Nov 13, 2020 | 52.01 | 52.25 | 49.84 | 50.36 | 167,100 | -1.43(-2.76%) |
Nov 12, 2020 | 52.08 | 53.10 | 49.52 | 51.79 | 280,631 | -0.29(-0.56%) |
Nov 11, 2020 | 50.33 | 52.52 | 50.33 | 52.08 | 217,619 | +2.07(+4.14%) |
Nov 10, 2020 | 48.35 | 51.44 | 44.47 | 50.01 | 292,846 | +2.23(+4.67%) |
Nov 09, 2020 | 50.42 | 51.64 | 47.78 | 47.78 | 238,572 | -3.92(-7.58%) |
Nov 06, 2020 | 52.02 | 53.37 | 50.28 | 51.70 | 173,300 | -0.61(-1.17%) |
Nov 05, 2020 | 51.92 | 53.04 | 50.53 | 52.31 | 210,975 | +1.88(+3.73%) |
Nov 04, 2020 | 49.47 | 51.15 | 48.56 | 50.43 | 152,739 | +2.43(+5.06%) |
Nov 03, 2020 | 46.91 | 48.26 | 43.79 | 48.00 | 107,234 | +1.23(+2.63%) |
Nov 02, 2020 | 47.17 | 48.18 | 45.37 | 46.77 | 141,906 | +0.34(+0.73%) |
Oct 30, 2020 | 47.09 | 47.16 | 45.50 | 46.43 | 154,900 | -0.68(-1.44%) |
Oct 29, 2020 | 49.27 | 49.27 | 47.05 | 47.11 | 62,117 | -2.21(-4.48%) |
Oct 28, 2020 | 50.69 | 50.81 | 48.88 | 49.32 | 103,038 | -1.92(-3.75%) |
Oct 27, 2020 | 51.00 | 51.72 | 50.67 | 51.24 | 114,718 | +0.26(+0.51%) |
Oct 26, 2020 | 51.29 | 52.59 | 50.26 | 50.98 | 67,445 | -0.86(-1.66%) |
Oct 23, 2020 | 51.38 | 52.36 | 50.83 | 51.84 | 99,400 | +0.50(+0.97%) |
Oct 22, 2020 | 48.85 | 51.75 | 48.11 | 51.34 | 180,297 | +2.64(+5.42%) |
Oct 21, 2020 | 50.00 | 50.00 | 47.01 | 48.70 | 142,017 | -0.48(-0.98%) |
Oct 20, 2020 | 49.68 | 50.60 | 49.05 | 49.18 | 112,686 | -0.53(-1.07%) |
Oct 19, 2020 | 50.10 | 50.34 | 49.44 | 49.71 | 83,992 | -0.26(-0.52%) |
Oct 16, 2020 | 51.00 | 51.81 | 49.75 | 49.97 | 122,800 | -0.82(-1.61%) |
Oct 15, 2020 | 52.04 | 53.09 | 50.58 | 50.79 | 118,190 | -2.00(-3.79%) |
Oct 14, 2020 | 55.15 | 55.23 | 52.61 | 52.79 | 177,017 | -2.06(-3.76%) |
Oct 13, 2020 | 55.20 | 55.27 | 54.05 | 54.85 | 241,581 | +0.00(+0.00%) |
Oct 12, 2020 | 55.31 | 55.31 | 54.41 | 54.85 | 141,315 | -0.01(-0.02%) |
Oct 09, 2020 | 54.24 | 55.05 | 53.94 | 54.86 | 184,100 | +0.99(+1.84%) |
Oct 08, 2020 | 54.50 | 54.69 | 53.30 | 53.87 | 434,870 | -0.08(-0.15%) |
Oct 07, 2020 | 53.99 | 54.32 | 53.53 | 53.95 | 165,795 | +0.73(+1.37%) |
Oct 06, 2020 | 53.00 | 53.60 | 52.47 | 53.22 | 180,079 | +0.03(+0.06%) |
Oct 05, 2020 | 51.64 | 53.41 | 51.47 | 53.19 | 155,642 | +1.76(+3.42%) |
Oct 02, 2020 | 51.45 | 52.85 | 51.07 | 51.43 | 147,800 | -0.17(-0.33%) |
Oct 01, 2020 | 51.75 | 52.25 | 50.77 | 51.60 | 132,159 | +0.15(+0.29%) |
Sep 30, 2020 | 50.41 | 52.25 | 50.40 | 51.45 | 239,234 | +0.92(+1.82%) |
Sep 29, 2020 | 50.12 | 51.23 | 49.80 | 50.53 | 227,854 | +0.53(+1.06%) |
Sep 28, 2020 | 50.80 | 50.80 | 49.68 | 50.00 | 264,206 | +0.38(+0.77%) |
Sep 25, 2020 | 52.19 | 52.19 | 49.38 | 49.62 | 159,700 | -0.13(-0.26%) |
Sep 24, 2020 | 49.64 | 51.00 | 49.19 | 49.75 | 166,122 | -0.54(-1.07%) |
Sep 23, 2020 | 51.50 | 52.41 | 50.04 | 50.29 | 130,038 | -1.11(-2.16%) |
Sep 22, 2020 | 52.40 | 52.40 | 50.61 | 51.40 | 162,232 | -0.63(-1.21%) |
Sep 21, 2020 | 49.65 | 52.32 | 48.56 | 52.03 | 160,312 | +0.99(+1.94%) |
Sep 18, 2020 | 49.21 | 51.44 | 48.66 | 51.04 | 667,700 | +2.46(+5.06%) |
Sep 17, 2020 | 47.50 | 49.06 | 47.20 | 48.58 | 87,241 | +0.54(+1.12%) |
Sep 16, 2020 | 47.29 | 49.47 | 46.11 | 48.04 | 168,524 | -0.44(-0.91%) |
Sep 15, 2020 | 50.00 | 50.28 | 48.08 | 48.48 | 143,533 | -1.08(-2.18%) |
Sep 14, 2020 | 49.41 | 50.65 | 49.28 | 49.56 | 155,585 | +0.96(+1.98%) |
Sep 11, 2020 | 49.69 | 50.25 | 48.08 | 48.60 | 126,900 | -0.39(-0.80%) |
Sep 10, 2020 | 50.71 | 50.80 | 48.23 | 48.99 | 262,170 | -1.10(-2.20%) |
Sep 09, 2020 | 49.30 | 52.32 | 48.75 | 50.09 | 263,566 | +1.41(+2.90%) |
Sep 08, 2020 | 48.07 | 49.30 | 45.52 | 48.68 | 342,731 | +0.63(+1.31%) |
Sep 04, 2020 | 46.50 | 49.00 | 43.79 | 48.05 | 477,400 | +1.78(+3.85%) |
Sep 03, 2020 | 46.20 | 46.45 | 45.12 | 46.27 | 250,427 | +0.45(+0.98%) |
Sep 02, 2020 | 46.01 | 46.15 | 44.76 | 45.82 | 131,820 | -0.28(-0.61%) |
Sep 01, 2020 | 45.75 | 46.19 | 45.41 | 46.10 | 180,108 | +0.37(+0.81%) |
Aug 31, 2020 | 45.49 | 45.99 | 43.96 | 45.73 | 133,595 | +0.17(+0.37%) |
Aug 28, 2020 | 45.77 | 46.50 | 45.33 | 45.56 | 291,000 | -0.24(-0.52%) |
Aug 27, 2020 | 45.71 | 46.09 | 44.90 | 45.80 | 138,526 | +0.00(+0.00%) |
Aug 26, 2020 | 46.00 | 46.01 | 45.47 | 45.80 | 85,686 | -0.06(-0.13%) |
Aug 25, 2020 | 45.85 | 46.15 | 45.38 | 45.86 | 100,450 | +0.27(+0.59%) |
Aug 24, 2020 | 45.97 | 46.00 | 44.79 | 45.59 | 166,159 | -0.19(-0.42%) |
Aug 21, 2020 | 45.46 | 45.99 | 45.21 | 45.78 | 96,700 | +0.26(+0.57%) |
Aug 20, 2020 | 45.85 | 46.23 | 45.35 | 45.52 | 98,242 | -0.27(-0.59%) |
Aug 19, 2020 | 43.56 | 45.99 | 43.00 | 45.79 | 363,094 | +2.20(+5.05%) |
Aug 18, 2020 | 43.75 | 43.75 | 42.65 | 43.59 | 115,204 | -0.08(-0.18%) |
Aug 17, 2020 | 41.53 | 43.82 | 40.72 | 43.67 | 177,577 | +2.35(+5.69%) |
Aug 14, 2020 | 41.04 | 41.54 | 40.24 | 41.32 | 158,700 | +0.27(+0.66%) |
Aug 13, 2020 | 41.78 | 41.83 | 40.53 | 41.05 | 138,697 | -0.83(-1.98%) |
Aug 12, 2020 | 41.86 | 42.48 | 39.58 | 41.88 | 166,808 | +0.03(+0.07%) |
Aug 11, 2020 | 44.01 | 44.96 | 38.41 | 41.85 | 406,716 | +0.31(+0.75%) |
Aug 10, 2020 | 41.82 | 42.31 | 41.08 | 41.54 | 177,546 | -0.26(-0.62%) |
Aug 07, 2020 | 41.11 | 42.16 | 41.02 | 41.80 | 91,300 | +0.15(+0.36%) |
Aug 06, 2020 | 42.40 | 42.40 | 40.80 | 41.65 | 94,658 | -0.53(-1.26%) |
Aug 05, 2020 | 41.68 | 42.30 | 41.11 | 42.18 | 86,369 | +0.82(+1.98%) |
Aug 04, 2020 | 40.54 | 41.45 | 40.22 | 41.36 | 93,536 | +1.04(+2.58%) |
Aug 03, 2020 | 38.84 | 40.73 | 36.15 | 40.32 | 97,796 | +1.60(+4.13%) |
Jul 31, 2020 | 39.13 | 39.49 | 37.86 | 38.72 | 72,800 | -0.58(-1.48%) |
Jul 30, 2020 | 38.63 | 39.48 | 37.72 | 39.30 | 76,021 | +0.55(+1.42%) |
Jul 29, 2020 | 39.87 | 40.30 | 38.37 | 38.75 | 86,563 | -0.90(-2.27%) |
Jul 28, 2020 | 39.76 | 40.45 | 39.16 | 39.65 | 127,195 | -0.23(-0.58%) |
Jul 27, 2020 | 39.55 | 40.13 | 38.15 | 39.88 | 51,154 | +0.84(+2.15%) |
Jul 24, 2020 | 39.50 | 40.39 | 37.70 | 39.04 | 120,000 | -1.07(-2.67%) |
Jul 23, 2020 | 40.04 | 41.82 | 39.42 | 40.11 | 74,823 | +0.06(+0.15%) |
Jul 22, 2020 | 40.86 | 41.01 | 38.58 | 40.05 | 153,885 | -0.77(-1.89%) |
Jul 21, 2020 | 42.78 | 42.99 | 40.60 | 40.82 | 90,828 | -1.78(-4.18%) |
Jul 20, 2020 | 43.37 | 43.84 | 42.20 | 42.60 | 130,572 | -0.39(-0.91%) |
Jul 17, 2020 | 42.99 | 43.38 | 42.35 | 42.99 | 166,300 | -0.04(-0.09%) |
Jul 16, 2020 | 45.06 | 45.62 | 42.55 | 43.03 | 122,066 | -2.07(-4.59%) |
Jul 15, 2020 | 44.15 | 45.37 | 43.30 | 45.10 | 212,226 | +2.13(+4.96%) |
Jul 14, 2020 | 41.14 | 43.01 | 40.18 | 42.97 | 180,988 | +1.47(+3.54%) |
Jul 13, 2020 | 41.71 | 42.99 | 41.11 | 41.50 | 194,498 | -0.25(-0.60%) |
Jul 10, 2020 | 44.22 | 44.23 | 41.15 | 41.75 | 107,500 | -2.09(-4.77%) |
Jul 09, 2020 | 42.10 | 44.48 | 42.10 | 43.84 | 402,253 | +1.85(+4.41%) |
Jul 08, 2020 | 41.20 | 42.21 | 40.84 | 41.99 | 147,816 | +1.11(+2.72%) |
Jul 07, 2020 | 39.63 | 41.87 | 39.60 | 40.88 | 210,110 | +1.17(+2.95%) |
Jul 06, 2020 | 38.64 | 40.22 | 38.17 | 39.71 | 97,665 | +1.24(+3.22%) |
Jul 02, 2020 | 39.56 | 39.71 | 38.02 | 38.47 | 128,700 | -0.65(-1.66%) |
Jul 01, 2020 | 38.50 | 39.86 | 37.51 | 39.12 | 221,583 | +1.43(+3.79%) |
Jun 30, 2020 | 36.14 | 37.91 | 35.26 | 37.69 | 336,103 | +1.48(+4.09%) |
Jun 29, 2020 | 35.24 | 36.74 | 35.11 | 36.21 | 174,047 | +1.12(+3.19%) |
Jun 26, 2020 | 37.14 | 37.48 | 34.72 | 35.09 | 844,400 | -1.94(-5.24%) |
Jun 25, 2020 | 38.60 | 40.74 | 36.40 | 37.03 | 1,420,065 | -2.38(-6.04%) |
Jun 24, 2020 | 43.11 | 43.11 | 39.39 | 39.41 | 247,169 | -3.60(-8.37%) |
Jun 23, 2020 | 40.21 | 43.62 | 40.21 | 43.01 | 334,491 | +1.13(+2.70%) |
Jun 22, 2020 | 42.38 | 43.20 | 39.81 | 41.88 | 598,992 | -0.50(-1.19%) |
Jun 19, 2020 | 42.88 | 44.53 | 41.57 | 42.38 | 298,200 | -0.57(-1.32%) |
Jun 18, 2020 | 38.41 | 43.36 | 38.41 | 42.95 | 503,353 | +4.08(+10.50%) |
Jun 17, 2020 | 39.18 | 39.58 | 38.43 | 38.87 | 195,067 | -0.07(-0.18%) |
Jun 16, 2020 | 39.41 | 39.91 | 36.54 | 38.94 | 286,840 | +0.17(+0.44%) |
Jun 15, 2020 | 36.72 | 41.23 | 36.07 | 38.77 | 302,380 | +1.75(+4.73%) |
Jun 12, 2020 | 37.86 | 38.09 | 35.78 | 37.02 | 101,100 | +0.04(+0.11%) |
Jun 11, 2020 | 37.93 | 38.11 | 36.50 | 36.98 | 242,426 | -1.57(-4.07%) |
Jun 10, 2020 | 38.57 | 39.01 | 37.72 | 38.55 | 151,051 | +0.19(+0.50%) |
Jun 09, 2020 | 37.59 | 38.90 | 37.00 | 38.36 | 121,628 | +0.74(+1.97%) |
Jun 08, 2020 | 37.88 | 38.00 | 36.91 | 37.62 | 48,494 | -0.07(-0.19%) |
Jun 05, 2020 | 37.80 | 38.66 | 37.50 | 37.69 | 98,100 | +0.19(+0.51%) |
Jun 04, 2020 | 36.09 | 38.19 | 36.00 | 37.50 | 90,535 | +1.15(+3.16%) |
Jun 03, 2020 | 38.87 | 38.89 | 36.17 | 36.35 | 67,893 | -2.10(-5.46%) |
Jun 02, 2020 | 38.63 | 39.08 | 37.60 | 38.45 | 220,519 | -0.15(-0.39%) |
Jun 01, 2020 | 38.31 | 39.21 | 37.68 | 38.60 | 187,154 | +0.17(+0.44%) |
May 29, 2020 | 38.25 | 38.63 | 36.47 | 38.43 | 209,500 | +0.25(+0.65%) |
May 28, 2020 | 38.11 | 39.30 | 34.86 | 38.18 | 173,098 | -0.07(-0.18%) |
May 27, 2020 | 37.01 | 38.46 | 34.98 | 38.25 | 191,856 | +1.25(+3.38%) |
May 26, 2020 | 38.23 | 39.79 | 36.64 | 37.00 | 211,013 | -0.93(-2.45%) |
May 22, 2020 | 37.94 | 38.32 | 35.80 | 37.93 | 153,100 | +0.62(+1.66%) |
May 21, 2020 | 38.50 | 39.60 | 36.33 | 37.31 | 109,656 | -0.13(-0.35%) |
May 20, 2020 | 36.44 | 37.58 | 36.10 | 37.44 | 146,519 | +1.18(+3.25%) |
May 19, 2020 | 35.42 | 37.29 | 35.00 | 36.26 | 109,946 | +0.61(+1.71%) |
May 18, 2020 | 38.00 | 39.00 | 35.23 | 35.65 | 197,344 | -1.80(-4.81%) |
May 15, 2020 | 35.41 | 37.50 | 35.32 | 37.45 | 201,300 | +2.05(+5.79%) |
May 14, 2020 | 33.00 | 35.98 | 30.70 | 35.40 | 367,503 | +1.01(+2.94%) |
May 13, 2020 | 36.45 | 36.70 | 32.52 | 34.39 | 198,231 | -2.49(-6.75%) |
May 12, 2020 | 32.55 | 37.99 | 32.11 | 36.88 | 1,140,446 | +4.38(+13.48%) |
May 11, 2020 | 30.94 | 32.69 | 30.88 | 32.50 | 274,303 | +1.00(+3.17%) |
May 08, 2020 | 31.57 | 32.24 | 30.45 | 31.50 | 124,500 | +0.11(+0.35%) |
May 07, 2020 | 29.24 | 31.76 | 29.00 | 31.39 | 127,973 | +2.60(+9.03%) |
May 06, 2020 | 28.69 | 29.66 | 27.89 | 28.79 | 145,189 | +0.44(+1.55%) |
May 05, 2020 | 27.47 | 29.69 | 27.37 | 28.35 | 141,670 | +1.07(+3.92%) |
May 04, 2020 | 28.00 | 28.32 | 26.13 | 27.28 | 150,611 | -1.06(-3.74%) |