Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.11 | 71.81 | 69.93 | 70.03 | 717,351 | -1.54(-2.15%) |
Apr 29, 2021 | 71.67 | 72.49 | 71.09 | 71.57 | 588,254 | +0.91(+1.28%) |
Apr 28, 2021 | 70.92 | 71.21 | 70.23 | 70.66 | 504,949 | -0.23(-0.32%) |
Apr 27, 2021 | 70.19 | 71.01 | 69.81 | 70.89 | 486,892 | +0.70(+0.99%) |
Apr 26, 2021 | 70.71 | 71.32 | 69.73 | 70.19 | 699,431 | +0.46(+0.66%) |
Apr 23, 2021 | 68.01 | 70.26 | 67.39 | 69.73 | 993,721 | +2.50(+3.72%) |
Apr 22, 2021 | 64.97 | 69.08 | 64.97 | 67.23 | 984,074 | -0.58(-0.85%) |
Apr 21, 2021 | 65.49 | 68.06 | 65.10 | 67.81 | 888,561 | +2.34(+3.57%) |
Apr 20, 2021 | 67.70 | 68.14 | 64.94 | 65.48 | 701,559 | -2.88(-4.22%) |
Apr 19, 2021 | 68.56 | 69.41 | 67.64 | 68.36 | 652,038 | +0.00(+0.00%) |
Apr 16, 2021 | 68.26 | 68.76 | 67.41 | 68.36 | 518,591 | +1.02(+1.51%) |
Apr 15, 2021 | 67.51 | 67.76 | 65.95 | 67.34 | 605,130 | -0.30(-0.45%) |
Apr 14, 2021 | 66.75 | 68.47 | 66.39 | 67.65 | 1,194,231 | +0.70(+1.04%) |
Apr 13, 2021 | 68.45 | 68.74 | 66.28 | 66.95 | 1,019,679 | -2.65(-3.80%) |
Apr 12, 2021 | 68.26 | 69.74 | 68.12 | 69.60 | 570,725 | +1.48(+2.18%) |
Apr 09, 2021 | 68.58 | 68.58 | 67.33 | 68.11 | 467,485 | +0.49(+0.72%) |
Apr 08, 2021 | 67.44 | 68.00 | 66.41 | 67.63 | 621,795 | -0.47(-0.69%) |
Apr 07, 2021 | 68.83 | 69.19 | 67.55 | 68.10 | 350,901 | -0.14(-0.20%) |
Apr 06, 2021 | 67.76 | 69.18 | 67.76 | 68.23 | 768,687 | +0.16(+0.24%) |
Apr 05, 2021 | 69.57 | 69.57 | 67.55 | 68.07 | 547,129 | -0.15(-0.21%) |
Apr 01, 2021 | 67.54 | 68.66 | 67.06 | 68.21 | 830,467 | +0.63(+0.94%) |
Mar 31, 2021 | 68.30 | 68.91 | 67.35 | 67.58 | 1,203,529 | -1.09(-1.59%) |
Mar 30, 2021 | 67.01 | 69.13 | 66.13 | 68.67 | 1,097,052 | +3.25(+4.97%) |
Mar 29, 2021 | 66.25 | 66.88 | 64.62 | 65.42 | 842,235 | -2.51(-3.69%) |
Mar 26, 2021 | 68.53 | 68.53 | 66.37 | 67.93 | 910,292 | +0.80(+1.19%) |
Mar 25, 2021 | 64.84 | 67.61 | 63.90 | 67.13 | 896,664 | +1.88(+2.88%) |
Mar 24, 2021 | 67.54 | 67.96 | 65.25 | 65.26 | 1,615,119 | -1.33(-1.99%) |
Mar 23, 2021 | 68.91 | 69.09 | 66.40 | 66.58 | 1,261,743 | -2.99(-4.29%) |
Mar 22, 2021 | 71.52 | 71.52 | 68.81 | 69.57 | 1,198,030 | -1.97(-2.75%) |
Mar 19, 2021 | 70.08 | 72.18 | 68.15 | 71.54 | 4,638,604 | -0.18(-0.26%) |
Mar 18, 2021 | 72.53 | 75.58 | 71.29 | 71.72 | 1,391,540 | +0.26(+0.36%) |
Mar 17, 2021 | 71.53 | 72.02 | 69.87 | 71.47 | 869,145 | +0.87(+1.23%) |
Mar 16, 2021 | 70.25 | 70.92 | 69.60 | 70.60 | 947,673 | +0.12(+0.17%) |
Mar 15, 2021 | 71.62 | 71.62 | 69.36 | 70.48 | 844,865 | -0.91(-1.27%) |
Mar 12, 2021 | 71.43 | 71.91 | 70.05 | 71.38 | 1,512,422 | +1.01(+1.43%) |
Mar 11, 2021 | 69.29 | 71.06 | 68.84 | 70.38 | 1,229,647 | +1.02(+1.47%) |
Mar 10, 2021 | 68.68 | 69.90 | 68.27 | 69.36 | 1,047,430 | +0.89(+1.30%) |
Mar 09, 2021 | 69.15 | 69.74 | 66.60 | 68.47 | 929,440 | -1.85(-2.63%) |
Mar 08, 2021 | 69.58 | 71.06 | 68.60 | 70.32 | 882,908 | +1.58(+2.30%) |
Mar 05, 2021 | 68.00 | 69.05 | 65.32 | 68.74 | 1,282,337 | +2.01(+3.02%) |
Mar 04, 2021 | 67.92 | 68.77 | 65.63 | 66.72 | 1,304,946 | -0.81(-1.21%) |
Mar 03, 2021 | 67.95 | 69.21 | 67.07 | 67.54 | 765,960 | +0.59(+0.88%) |
Mar 02, 2021 | 67.93 | 68.66 | 66.80 | 66.95 | 673,353 | -1.43(-2.09%) |
Mar 01, 2021 | 67.95 | 68.64 | 66.97 | 68.38 | 771,550 | +2.30(+3.48%) |
Feb 26, 2021 | 66.50 | 67.64 | 64.56 | 66.08 | 710,347 | -0.86(-1.29%) |
Feb 25, 2021 | 68.86 | 68.89 | 66.78 | 66.94 | 837,956 | -0.90(-1.32%) |
Feb 24, 2021 | 65.84 | 68.19 | 65.27 | 67.84 | 919,660 | +2.50(+3.83%) |
Feb 23, 2021 | 64.73 | 65.60 | 63.17 | 65.34 | 1,101,310 | +0.64(+0.99%) |
Feb 22, 2021 | 64.02 | 65.49 | 63.42 | 64.70 | 1,021,409 | +1.25(+1.96%) |
Feb 19, 2021 | 62.79 | 63.61 | 62.79 | 63.45 | 584,657 | +1.00(+1.60%) |
Feb 18, 2021 | 62.62 | 62.77 | 61.24 | 62.45 | 782,745 | -0.64(-1.02%) |
Feb 17, 2021 | 62.86 | 63.59 | 61.95 | 63.10 | 741,274 | -0.23(-0.36%) |
Feb 16, 2021 | 62.42 | 63.65 | 62.01 | 63.32 | 949,244 | +1.80(+2.93%) |
Feb 12, 2021 | 60.73 | 61.84 | 60.67 | 61.52 | 499,044 | +0.94(+1.56%) |
Feb 11, 2021 | 61.15 | 61.57 | 59.73 | 60.58 | 726,730 | -0.74(-1.21%) |
Feb 10, 2021 | 61.13 | 62.23 | 60.13 | 61.32 | 1,080,677 | +0.36(+0.59%) |
Feb 09, 2021 | 60.05 | 61.13 | 59.83 | 60.96 | 836,222 | +0.63(+1.05%) |
Feb 08, 2021 | 58.96 | 60.38 | 58.91 | 60.33 | 644,929 | +1.45(+2.46%) |
Feb 05, 2021 | 59.26 | 59.61 | 57.95 | 58.88 | 899,597 | -0.14(-0.23%) |
Feb 04, 2021 | 58.61 | 59.73 | 58.55 | 59.02 | 1,008,539 | +0.71(+1.22%) |
Feb 03, 2021 | 57.57 | 58.45 | 57.19 | 58.31 | 589,116 | +0.67(+1.15%) |
Feb 02, 2021 | 57.22 | 57.93 | 56.37 | 57.64 | 966,794 | +1.42(+2.53%) |
Feb 01, 2021 | 54.97 | 56.38 | 54.36 | 56.22 | 657,940 | +1.61(+2.95%) |
Jan 29, 2021 | 56.74 | 57.26 | 54.51 | 54.61 | 884,670 | -1.75(-3.10%) |
Jan 28, 2021 | 54.78 | 56.59 | 53.63 | 56.36 | 2,010,972 | +2.68(+4.99%) |
Jan 27, 2021 | 54.16 | 54.67 | 53.44 | 53.68 | 1,260,983 | -1.72(-3.11%) |
Jan 26, 2021 | 57.59 | 57.95 | 55.37 | 55.40 | 1,150,936 | -2.04(-3.55%) |
Jan 25, 2021 | 56.42 | 57.73 | 55.69 | 57.44 | 1,172,014 | +0.59(+1.04%) |
Jan 22, 2021 | 55.34 | 56.96 | 55.10 | 56.85 | 738,359 | +1.12(+2.01%) |
Jan 21, 2021 | 56.93 | 56.93 | 54.67 | 55.73 | 980,269 | -0.83(-1.47%) |
Jan 20, 2021 | 57.22 | 57.43 | 56.06 | 56.56 | 1,040,847 | -0.84(-1.46%) |
Jan 19, 2021 | 56.35 | 57.52 | 55.98 | 57.40 | 1,074,435 | +1.35(+2.41%) |
Jan 15, 2021 | 55.58 | 56.81 | 55.58 | 56.05 | 791,373 | -0.77(-1.36%) |
Jan 14, 2021 | 55.99 | 56.90 | 55.41 | 56.82 | 1,215,652 | +1.18(+2.13%) |
Jan 13, 2021 | 55.58 | 56.11 | 55.35 | 55.64 | 730,961 | -0.36(-0.63%) |
Jan 12, 2021 | 54.52 | 56.41 | 54.01 | 55.99 | 941,675 | +1.77(+3.26%) |
Jan 11, 2021 | 51.79 | 54.43 | 51.52 | 54.23 | 971,667 | +1.48(+2.82%) |
Jan 08, 2021 | 52.71 | 52.80 | 51.48 | 52.74 | 1,249,185 | +0.40(+0.77%) |
Jan 07, 2021 | 52.01 | 53.02 | 51.93 | 52.34 | 1,205,962 | +0.85(+1.65%) |
Jan 06, 2021 | 48.31 | 51.93 | 48.26 | 51.49 | 1,768,958 | +4.59(+9.79%) |
Jan 05, 2021 | 46.49 | 47.51 | 46.43 | 46.90 | 634,085 | +0.31(+0.66%) |
Jan 04, 2021 | 46.75 | 47.40 | 46.00 | 46.59 | 886,248 | +0.39(+0.85%) |
Dec 31, 2020 | 46.20 | 46.20 | 46.20 | 589,029 | +0.05(+0.10%) | |
Dec 30, 2020 | 45.80 | 46.66 | 45.60 | 46.16 | 589,029 | +0.48(+1.06%) |
Dec 29, 2020 | 46.36 | 46.36 | 45.47 | 45.67 | 587,098 | -0.94(-2.01%) |
Dec 28, 2020 | 46.32 | 46.99 | 45.89 | 46.61 | 562,378 | +0.70(+1.53%) |
Dec 24, 2020 | 46.69 | 46.71 | 45.32 | 45.91 | 259,803 | -0.52(-1.12%) |
Dec 23, 2020 | 44.90 | 46.62 | 44.85 | 46.43 | 989,495 | +1.86(+4.17%) |
Dec 22, 2020 | 44.82 | 45.05 | 44.48 | 44.57 | 702,142 | -0.03(-0.06%) |
Dec 21, 2020 | 43.66 | 44.63 | 43.06 | 44.60 | 918,416 | +1.11(+2.56%) |
Dec 18, 2020 | 44.72 | 45.03 | 43.10 | 43.49 | 2,168,759 | -1.38(-3.09%) |
Dec 17, 2020 | 44.64 | 45.02 | 44.37 | 44.87 | 1,123,539 | -0.05(-0.12%) |
Dec 16, 2020 | 45.83 | 45.85 | 44.80 | 44.92 | 1,675,189 | -0.78(-1.71%) |
Dec 15, 2020 | 44.92 | 45.75 | 44.21 | 45.71 | 1,210,570 | +1.41(+3.19%) |
Dec 14, 2020 | 44.20 | 44.48 | 43.67 | 44.30 | 1,371,372 | +0.85(+1.95%) |
Dec 11, 2020 | 43.06 | 43.91 | 42.85 | 43.45 | 950,746 | -0.35(-0.79%) |
Dec 10, 2020 | 42.22 | 43.91 | 41.89 | 43.80 | 948,057 | +1.20(+2.82%) |
Dec 09, 2020 | 42.91 | 43.49 | 42.26 | 42.59 | 552,408 | +0.14(+0.32%) |
Dec 08, 2020 | 42.10 | 42.82 | 41.91 | 42.46 | 716,659 | -0.07(-0.17%) |
Dec 07, 2020 | 42.47 | 42.69 | 41.90 | 42.53 | 669,384 | -0.19(-0.45%) |
Dec 04, 2020 | 42.62 | 43.08 | 42.28 | 42.72 | 1,052,823 | +0.76(+1.80%) |
Dec 03, 2020 | 41.85 | 42.28 | 41.28 | 41.96 | 1,151,146 | +0.35(+0.83%) |
Dec 02, 2020 | 40.11 | 41.75 | 39.74 | 41.62 | 1,876,893 | +1.29(+3.21%) |
Dec 01, 2020 | 40.09 | 40.67 | 39.45 | 40.32 | 1,350,617 | +1.40(+3.60%) |
Nov 30, 2020 | 39.70 | 40.13 | 38.73 | 38.92 | 11,030,141 | -0.93(-2.33%) |
Nov 27, 2020 | 40.93 | 41.32 | 39.65 | 39.85 | 1,947,592 | -1.66(-3.99%) |
Nov 25, 2020 | 41.63 | 41.68 | 40.73 | 41.51 | 1,521,062 | -0.82(-1.94%) |
Nov 24, 2020 | 41.26 | 42.63 | 40.87 | 42.33 | 1,376,744 | +2.11(+5.26%) |
Nov 23, 2020 | 40.36 | 40.67 | 39.76 | 40.21 | 1,469,230 | +0.68(+1.73%) |
Nov 20, 2020 | 39.19 | 39.58 | 38.91 | 39.53 | 1,024,176 | +0.02(+0.05%) |
Nov 19, 2020 | 39.10 | 39.77 | 38.65 | 39.51 | 720,745 | -0.16(-0.41%) |
Nov 18, 2020 | 40.68 | 40.93 | 39.60 | 39.68 | 752,140 | -0.81(-2.00%) |
Nov 17, 2020 | 39.71 | 40.62 | 39.45 | 40.49 | 860,068 | -0.32(-0.78%) |
Nov 16, 2020 | 40.94 | 41.29 | 40.11 | 40.81 | 1,537,534 | +1.48(+3.75%) |
Nov 13, 2020 | 39.52 | 39.89 | 38.86 | 39.33 | 1,884,040 | +0.44(+1.12%) |
Nov 12, 2020 | 39.40 | 39.54 | 38.55 | 38.89 | 1,960,706 | -0.92(-2.31%) |
Nov 11, 2020 | 40.73 | 40.91 | 39.22 | 39.81 | 1,965,854 | -1.41(-3.43%) |
Nov 10, 2020 | 41.64 | 42.20 | 41.01 | 41.23 | 1,125,042 | -0.25(-0.59%) |
Nov 09, 2020 | 37.71 | 41.84 | 37.13 | 41.47 | 2,628,598 | +7.62(+22.50%) |
Nov 06, 2020 | 34.87 | 35.05 | 33.58 | 33.86 | 954,368 | -0.52(-1.51%) |
Nov 05, 2020 | 32.82 | 34.49 | 32.68 | 34.37 | 1,133,790 | +1.86(+5.72%) |
Nov 04, 2020 | 34.15 | 34.18 | 32.48 | 32.52 | 1,015,300 | -2.82(-7.99%) |
Nov 03, 2020 | 35.01 | 35.63 | 34.59 | 35.34 | 953,899 | +1.48(+4.36%) |
Nov 02, 2020 | 33.64 | 34.00 | 33.08 | 33.86 | 630,447 | +0.63(+1.89%) |
Oct 30, 2020 | 32.31 | 33.25 | 32.31 | 33.24 | 644,294 | +0.89(+2.75%) |
Oct 29, 2020 | 31.38 | 32.58 | 30.86 | 32.35 | 1,094,045 | +0.68(+2.14%) |
Oct 28, 2020 | 31.95 | 32.71 | 31.62 | 31.67 | 871,778 | -0.99(-3.04%) |
Oct 27, 2020 | 33.72 | 33.72 | 32.44 | 32.66 | 1,214,931 | -1.01(-3.01%) |
Oct 26, 2020 | 34.41 | 34.71 | 33.14 | 33.68 | 1,278,415 | -1.00(-2.89%) |
Oct 23, 2020 | 35.52 | 35.99 | 34.00 | 34.68 | 2,088,662 | -0.37(-1.06%) |
Oct 22, 2020 | 33.84 | 35.44 | 33.35 | 35.05 | 1,921,289 | +0.39(+1.12%) |
Oct 21, 2020 | 33.88 | 35.01 | 33.69 | 34.66 | 1,618,510 | +0.66(+1.94%) |
Oct 20, 2020 | 33.61 | 34.63 | 33.55 | 34.00 | 869,776 | +0.86(+2.59%) |
Oct 19, 2020 | 33.51 | 33.97 | 33.08 | 33.14 | 767,973 | -0.01(-0.03%) |
Oct 16, 2020 | 33.24 | 33.63 | 32.85 | 33.15 | 773,611 | -0.12(-0.35%) |
Oct 15, 2020 | 32.18 | 33.35 | 32.18 | 33.27 | 776,447 | +0.63(+1.94%) |
Oct 14, 2020 | 33.17 | 33.82 | 32.58 | 32.64 | 669,091 | -0.35(-1.07%) |
Oct 13, 2020 | 33.81 | 33.89 | 32.94 | 32.99 | 845,027 | -0.82(-2.43%) |
Oct 12, 2020 | 33.36 | 33.91 | 33.21 | 33.81 | 671,847 | +0.18(+0.54%) |
Oct 09, 2020 | 33.63 | 34.35 | 33.39 | 33.63 | 803,365 | -0.24(-0.72%) |
Oct 08, 2020 | 33.84 | 33.94 | 33.31 | 33.88 | 657,330 | +0.52(+1.54%) |
Oct 07, 2020 | 32.67 | 33.93 | 32.67 | 33.36 | 859,259 | +1.02(+3.16%) |
Oct 06, 2020 | 32.59 | 33.89 | 32.27 | 32.34 | 1,391,424 | +0.14(+0.45%) |
Oct 05, 2020 | 30.79 | 32.24 | 30.59 | 32.19 | 1,047,179 | +1.84(+6.08%) |
Oct 02, 2020 | 28.93 | 30.65 | 28.84 | 30.35 | 606,810 | +0.68(+2.29%) |
Oct 01, 2020 | 29.68 | 30.18 | 29.44 | 29.67 | 698,097 | +0.07(+0.24%) |
Sep 30, 2020 | 29.17 | 30.03 | 29.17 | 29.60 | 1,060,425 | +0.25(+0.86%) |
Sep 29, 2020 | 29.32 | 29.45 | 28.70 | 29.35 | 1,430,855 | -0.16(-0.55%) |
Sep 28, 2020 | 29.29 | 29.80 | 29.12 | 29.51 | 770,041 | +0.89(+3.10%) |
Sep 25, 2020 | 27.71 | 28.70 | 27.69 | 28.62 | 674,836 | +0.41(+1.44%) |
Sep 24, 2020 | 27.93 | 28.81 | 27.57 | 28.22 | 806,497 | +0.33(+1.17%) |
Sep 23, 2020 | 28.90 | 29.37 | 27.86 | 27.89 | 882,850 | -0.91(-3.17%) |
Sep 22, 2020 | 29.79 | 30.30 | 28.77 | 28.80 | 801,983 | -0.95(-3.19%) |
Sep 21, 2020 | 30.14 | 31.18 | 29.34 | 29.75 | 1,038,659 | -1.24(-4.00%) |
Sep 18, 2020 | 31.24 | 31.41 | 30.74 | 30.99 | 1,740,902 | -0.14(-0.44%) |
Sep 17, 2020 | 30.50 | 31.37 | 30.42 | 31.13 | 833,002 | +0.03(+0.09%) |
Sep 16, 2020 | 30.63 | 31.70 | 30.39 | 31.10 | 866,569 | +0.34(+1.12%) |
Sep 15, 2020 | 31.90 | 31.90 | 30.68 | 30.76 | 762,559 | -1.08(-3.38%) |
Sep 14, 2020 | 31.35 | 32.17 | 31.20 | 31.83 | 613,012 | +0.52(+1.67%) |
Sep 11, 2020 | 31.23 | 31.50 | 30.82 | 31.31 | 506,154 | +0.10(+0.32%) |
Sep 10, 2020 | 32.26 | 32.37 | 31.10 | 31.21 | 679,990 | -0.78(-2.43%) |
Sep 09, 2020 | 32.51 | 32.51 | 31.59 | 31.99 | 682,553 | -0.23(-0.70%) |
Sep 08, 2020 | 33.25 | 33.47 | 31.90 | 32.21 | 960,954 | -1.88(-5.52%) |
Sep 04, 2020 | 34.28 | 34.32 | 33.10 | 34.09 | 742,308 | +0.81(+2.44%) |
Sep 03, 2020 | 33.49 | 34.39 | 33.12 | 33.28 | 717,218 | +0.04(+0.11%) |
Sep 02, 2020 | 33.05 | 33.35 | 32.55 | 33.24 | 431,592 | +0.28(+0.85%) |
Sep 01, 2020 | 33.11 | 33.48 | 32.47 | 32.96 | 642,167 | -0.29(-0.87%) |
Aug 31, 2020 | 33.97 | 34.02 | 33.20 | 33.25 | 837,624 | -0.89(-2.60%) |
Aug 28, 2020 | 34.64 | 34.73 | 33.80 | 34.14 | 829,470 | -0.13(-0.37%) |
Aug 27, 2020 | 33.57 | 34.67 | 33.57 | 34.26 | 382,099 | +0.63(+1.88%) |
Aug 26, 2020 | 34.37 | 34.44 | 33.60 | 33.63 | 540,970 | -0.55(-1.61%) |
Aug 25, 2020 | 34.74 | 34.94 | 33.78 | 34.18 | 470,531 | +0.07(+0.21%) |
Aug 24, 2020 | 32.87 | 34.13 | 32.51 | 34.11 | 559,391 | +1.54(+4.72%) |
Aug 21, 2020 | 32.71 | 33.04 | 32.24 | 32.57 | 310,152 | -0.26(-0.80%) |
Aug 20, 2020 | 33.21 | 33.31 | 32.63 | 32.84 | 548,455 | -0.80(-2.39%) |
Aug 19, 2020 | 33.26 | 34.03 | 33.16 | 33.64 | 570,817 | +0.34(+1.03%) |
Aug 18, 2020 | 34.22 | 34.22 | 33.17 | 33.30 | 712,881 | -0.78(-2.29%) |
Aug 17, 2020 | 34.60 | 34.69 | 33.88 | 34.08 | 520,582 | -0.69(-1.99%) |
Aug 14, 2020 | 34.40 | 35.11 | 34.24 | 34.77 | 451,402 | +0.10(+0.29%) |
Aug 13, 2020 | 34.76 | 35.18 | 34.46 | 34.67 | 920,849 | -0.47(-1.34%) |
Aug 12, 2020 | 36.01 | 36.02 | 34.51 | 35.14 | 784,927 | -0.06(-0.18%) |
Aug 11, 2020 | 35.14 | 35.87 | 34.56 | 35.20 | 1,182,404 | +0.93(+2.72%) |
Aug 10, 2020 | 33.60 | 34.39 | 33.29 | 34.27 | 1,134,663 | +0.92(+2.76%) |
Aug 07, 2020 | 32.22 | 33.43 | 31.90 | 33.35 | 908,114 | +1.04(+3.22%) |
Aug 06, 2020 | 32.63 | 32.86 | 32.04 | 32.31 | 531,786 | -0.55(-1.68%) |
Aug 05, 2020 | 32.39 | 32.97 | 32.09 | 32.86 | 675,233 | +0.77(+2.39%) |
Aug 04, 2020 | 31.71 | 32.12 | 31.40 | 32.09 | 1,130,219 | +0.16(+0.51%) |
Aug 03, 2020 | 31.34 | 31.95 | 30.83 | 31.93 | 1,024,011 | +0.85(+2.72%) |
Jul 31, 2020 | 31.05 | 31.31 | 30.52 | 31.09 | 1,020,517 | -0.23(-0.74%) |
Jul 30, 2020 | 31.06 | 31.38 | 30.32 | 31.32 | 928,865 | -0.59(-1.85%) |
Jul 29, 2020 | 31.06 | 31.96 | 30.65 | 31.91 | 1,170,618 | +0.78(+2.51%) |
Jul 28, 2020 | 31.47 | 31.65 | 31.10 | 31.13 | 708,056 | -0.31(-1.00%) |
Jul 27, 2020 | 31.70 | 31.76 | 31.01 | 31.45 | 823,233 | -0.49(-1.54%) |
Jul 24, 2020 | 32.06 | 32.46 | 31.73 | 31.94 | 721,932 | +0.28(+0.88%) |
Jul 23, 2020 | 30.48 | 32.14 | 30.48 | 31.66 | 1,519,232 | -0.05(-0.17%) |
Jul 22, 2020 | 31.58 | 31.96 | 31.06 | 31.71 | 1,140,796 | -0.29(-0.90%) |
Jul 21, 2020 | 30.51 | 32.06 | 30.51 | 32.00 | 661,134 | +1.86(+6.16%) |
Jul 20, 2020 | 30.69 | 30.89 | 30.10 | 30.14 | 848,089 | -0.62(-2.01%) |
Jul 17, 2020 | 31.65 | 32.14 | 30.72 | 30.76 | 886,276 | -0.92(-2.92%) |
Jul 16, 2020 | 31.47 | 32.58 | 31.01 | 31.69 | 1,141,028 | -0.18(-0.56%) |
Jul 15, 2020 | 30.93 | 31.99 | 30.13 | 31.87 | 782,540 | +1.86(+6.19%) |
Jul 14, 2020 | 30.62 | 31.00 | 29.69 | 30.01 | 1,020,543 | -0.91(-2.93%) |
Jul 13, 2020 | 30.91 | 31.54 | 30.27 | 30.92 | 914,467 | +0.32(+1.06%) |
Jul 10, 2020 | 29.40 | 30.60 | 29.40 | 30.59 | 754,489 | +1.39(+4.76%) |
Jul 09, 2020 | 30.49 | 30.90 | 29.01 | 29.20 | 856,141 | -1.48(-4.82%) |
Jul 08, 2020 | 30.51 | 31.12 | 29.96 | 30.68 | 869,661 | +0.08(+0.26%) |
Jul 07, 2020 | 31.17 | 31.17 | 30.46 | 30.60 | 728,709 | -0.93(-2.96%) |
Jul 06, 2020 | 31.97 | 32.79 | 31.27 | 31.53 | 553,596 | +0.33(+1.06%) |
Jul 02, 2020 | 32.23 | 32.74 | 31.08 | 31.20 | 589,253 | +0.02(+0.06%) |
Jul 01, 2020 | 32.58 | 32.58 | 31.08 | 31.19 | 797,864 | -1.32(-4.06%) |
Jun 30, 2020 | 31.48 | 32.71 | 31.27 | 32.50 | 1,294,298 | +0.88(+2.78%) |
Jun 29, 2020 | 30.93 | 31.89 | 30.59 | 31.62 | 1,449,765 | +1.30(+4.29%) |
Jun 26, 2020 | 31.94 | 32.13 | 30.27 | 30.32 | 2,570,079 | -2.28(-6.99%) |
Jun 25, 2020 | 31.21 | 32.64 | 30.90 | 32.60 | 922,053 | +1.17(+3.71%) |
Jun 24, 2020 | 32.75 | 32.95 | 31.34 | 31.44 | 1,126,385 | -1.80(-5.42%) |
Jun 23, 2020 | 34.15 | 34.45 | 32.95 | 33.24 | 997,057 | -0.33(-0.99%) |
Jun 22, 2020 | 33.88 | 34.22 | 33.41 | 33.57 | 926,856 | -0.71(-2.07%) |
Jun 19, 2020 | 34.45 | 34.74 | 32.85 | 34.28 | 4,526,377 | +0.23(+0.68%) |
Jun 18, 2020 | 33.49 | 34.65 | 33.29 | 34.05 | 859,734 | +0.14(+0.42%) |
Jun 17, 2020 | 34.49 | 34.98 | 33.85 | 33.90 | 899,891 | -0.74(-2.12%) |
Jun 16, 2020 | 35.49 | 35.49 | 33.54 | 34.64 | 1,027,484 | +1.00(+2.99%) |
Jun 15, 2020 | 31.10 | 34.09 | 30.98 | 33.63 | 1,402,218 | +0.88(+2.68%) |
Jun 12, 2020 | 33.61 | 33.64 | 31.36 | 32.75 | 1,488,017 | +0.91(+2.84%) |
Jun 11, 2020 | 32.72 | 33.75 | 31.73 | 31.85 | 1,257,932 | -3.31(-9.41%) |
Jun 10, 2020 | 37.49 | 37.95 | 35.07 | 35.16 | 1,177,429 | -2.69(-7.11%) |
Jun 09, 2020 | 37.44 | 38.59 | 37.14 | 37.85 | 1,280,906 | -0.78(-2.02%) |
Jun 08, 2020 | 37.85 | 38.66 | 37.56 | 38.63 | 1,644,923 | +2.00(+5.46%) |
Jun 05, 2020 | 37.55 | 37.74 | 36.46 | 36.63 | 1,551,346 | +1.75(+5.01%) |
Jun 04, 2020 | 34.17 | 34.93 | 33.59 | 34.88 | 1,878,620 | +0.66(+1.94%) |
Jun 03, 2020 | 33.37 | 34.23 | 32.93 | 34.22 | 2,478,321 | +1.91(+5.91%) |
Jun 02, 2020 | 32.65 | 33.39 | 31.98 | 32.31 | 1,755,711 | +0.24(+0.76%) |
Jun 01, 2020 | 31.65 | 32.53 | 31.30 | 32.06 | 920,777 | +0.72(+2.29%) |
May 29, 2020 | 32.12 | 32.56 | 30.83 | 31.35 | 2,455,351 | -1.37(-4.19%) |
May 28, 2020 | 34.08 | 34.08 | 32.47 | 32.72 | 1,464,873 | -1.34(-3.92%) |
May 27, 2020 | 34.44 | 35.07 | 33.73 | 34.06 | 1,738,714 | +1.18(+3.60%) |
May 26, 2020 | 31.72 | 33.27 | 31.20 | 32.87 | 1,503,632 | +2.67(+8.85%) |
May 22, 2020 | 30.26 | 30.68 | 29.70 | 30.20 | 860,521 | +0.00(+0.00%) |
May 21, 2020 | 30.59 | 31.27 | 30.06 | 30.20 | 1,239,195 | -0.66(-2.15%) |
May 20, 2020 | 30.05 | 31.10 | 30.05 | 30.86 | 1,354,454 | +1.46(+4.97%) |
May 19, 2020 | 30.78 | 31.01 | 29.40 | 29.40 | 1,313,726 | -1.90(-6.07%) |
May 18, 2020 | 30.35 | 31.50 | 30.11 | 31.30 | 1,359,981 | +2.75(+9.64%) |
May 15, 2020 | 28.05 | 28.96 | 27.71 | 28.55 | 1,110,493 | +0.05(+0.19%) |
May 14, 2020 | 27.26 | 29.25 | 26.49 | 28.49 | 1,807,569 | +0.36(+1.28%) |
May 13, 2020 | 28.75 | 29.02 | 27.46 | 28.14 | 2,233,816 | -0.90(-3.09%) |
May 12, 2020 | 30.27 | 31.20 | 28.75 | 29.03 | 1,622,097 | -1.25(-4.12%) |
May 11, 2020 | 30.75 | 30.79 | 29.88 | 30.28 | 1,797,809 | -1.19(-3.79%) |
May 08, 2020 | 30.22 | 31.48 | 29.74 | 31.47 | 1,077,379 | +1.93(+6.53%) |
May 07, 2020 | 29.60 | 30.65 | 29.37 | 29.54 | 857,628 | +0.46(+1.57%) |
May 06, 2020 | 30.15 | 30.37 | 28.80 | 29.09 | 979,612 | -0.75(-2.52%) |
May 05, 2020 | 31.19 | 31.73 | 29.63 | 29.84 | 1,697,877 | -0.42(-1.39%) |
May 04, 2020 | 29.62 | 30.35 | 29.18 | 30.26 | 1,434,013 | -0.12(-0.38%) |