Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.18 | 54.47 | 53.30 | 53.53 | 238,600 | -0.07(-0.13%) |
Apr 29, 2021 | 53.61 | 53.91 | 53.05 | 53.60 | 190,658 | +0.07(+0.13%) |
Apr 28, 2021 | 53.99 | 54.35 | 53.07 | 53.53 | 228,971 | +0.07(+0.13%) |
Apr 27, 2021 | 54.71 | 56.02 | 53.25 | 53.46 | 433,150 | -1.45(-2.64%) |
Apr 26, 2021 | 55.60 | 56.53 | 54.64 | 54.91 | 269,857 | -0.14(-0.25%) |
Apr 23, 2021 | 55.00 | 57.30 | 54.49 | 55.05 | 230,800 | +0.52(+0.95%) |
Apr 22, 2021 | 55.98 | 57.47 | 54.26 | 54.53 | 361,474 | -1.46(-2.61%) |
Apr 21, 2021 | 55.88 | 56.53 | 55.13 | 55.99 | 221,932 | +0.18(+0.32%) |
Apr 20, 2021 | 57.25 | 57.51 | 55.59 | 55.81 | 299,265 | -1.41(-2.46%) |
Apr 19, 2021 | 57.36 | 57.36 | 56.10 | 57.22 | 340,611 | +0.47(+0.83%) |
Apr 16, 2021 | 55.72 | 56.94 | 54.45 | 56.75 | 209,600 | +1.38(+2.49%) |
Apr 15, 2021 | 55.80 | 55.99 | 54.00 | 55.37 | 185,384 | -0.41(-0.74%) |
Apr 14, 2021 | 54.68 | 55.96 | 54.68 | 55.78 | 178,286 | +0.74(+1.34%) |
Apr 13, 2021 | 55.05 | 55.44 | 53.41 | 55.04 | 187,026 | -0.33(-0.60%) |
Apr 12, 2021 | 54.69 | 55.62 | 53.93 | 55.37 | 265,025 | +0.77(+1.41%) |
Apr 09, 2021 | 54.94 | 54.95 | 54.34 | 54.60 | 159,800 | -0.06(-0.11%) |
Apr 08, 2021 | 54.13 | 55.03 | 53.90 | 54.66 | 269,633 | +0.47(+0.87%) |
Apr 07, 2021 | 54.76 | 55.03 | 53.93 | 54.19 | 269,867 | -0.62(-1.13%) |
Apr 06, 2021 | 53.97 | 55.12 | 53.34 | 54.81 | 484,956 | +0.74(+1.37%) |
Apr 05, 2021 | 55.99 | 56.02 | 53.74 | 54.07 | 247,654 | -1.13(-2.05%) |
Apr 01, 2021 | 53.74 | 55.20 | 53.00 | 55.20 | 455,000 | +1.45(+2.70%) |
Mar 31, 2021 | 53.97 | 54.79 | 53.15 | 53.75 | 374,266 | -0.50(-0.92%) |
Mar 30, 2021 | 52.81 | 54.62 | 52.46 | 54.25 | 244,956 | +1.53(+2.90%) |
Mar 29, 2021 | 54.64 | 54.79 | 52.52 | 52.72 | 256,552 | -2.09(-3.81%) |
Mar 26, 2021 | 54.53 | 55.16 | 53.46 | 54.81 | 194,700 | +0.36(+0.66%) |
Mar 25, 2021 | 54.14 | 54.72 | 53.24 | 54.45 | 171,824 | +0.34(+0.63%) |
Mar 24, 2021 | 54.87 | 55.89 | 54.06 | 54.11 | 320,630 | -0.68(-1.24%) |
Mar 23, 2021 | 56.02 | 56.29 | 54.56 | 54.79 | 197,150 | -1.49(-2.65%) |
Mar 22, 2021 | 56.54 | 57.10 | 55.96 | 56.28 | 232,961 | +0.01(+0.02%) |
Mar 19, 2021 | 56.35 | 56.51 | 55.47 | 56.27 | 496,100 | -0.40(-0.71%) |
Mar 18, 2021 | 56.52 | 57.10 | 55.95 | 56.67 | 352,822 | -0.28(-0.49%) |
Mar 17, 2021 | 56.11 | 57.03 | 55.76 | 56.95 | 236,548 | +0.52(+0.92%) |
Mar 16, 2021 | 55.48 | 56.85 | 54.11 | 56.43 | 288,658 | +1.05(+1.90%) |
Mar 15, 2021 | 55.97 | 55.97 | 54.86 | 55.38 | 145,323 | -0.37(-0.66%) |
Mar 12, 2021 | 55.18 | 56.27 | 55.05 | 55.75 | 157,700 | +0.37(+0.67%) |
Mar 11, 2021 | 55.60 | 55.92 | 54.86 | 55.38 | 185,943 | -0.02(-0.04%) |
Mar 10, 2021 | 54.68 | 55.77 | 54.52 | 55.40 | 227,838 | +0.63(+1.15%) |
Mar 09, 2021 | 55.00 | 55.43 | 54.16 | 54.77 | 234,450 | +0.46(+0.85%) |
Mar 08, 2021 | 53.99 | 55.07 | 53.48 | 54.31 | 258,895 | +0.54(+1.00%) |
Mar 05, 2021 | 52.49 | 54.10 | 51.49 | 53.77 | 322,600 | +1.35(+2.58%) |
Mar 04, 2021 | 53.41 | 55.63 | 51.58 | 52.42 | 553,660 | -0.74(-1.39%) |
Mar 03, 2021 | 53.29 | 53.58 | 52.58 | 53.16 | 386,526 | +0.46(+0.87%) |
Mar 02, 2021 | 53.44 | 53.84 | 52.48 | 52.70 | 273,830 | -0.96(-1.79%) |
Mar 01, 2021 | 53.04 | 53.88 | 52.43 | 53.66 | 451,767 | +1.29(+2.46%) |
Feb 26, 2021 | 52.29 | 55.28 | 52.03 | 52.37 | 527,400 | +0.26(+0.50%) |
Feb 25, 2021 | 54.20 | 54.59 | 52.04 | 52.11 | 323,292 | -1.89(-3.50%) |
Feb 24, 2021 | 54.69 | 54.77 | 53.84 | 54.00 | 269,544 | -0.17(-0.31%) |
Feb 23, 2021 | 55.18 | 55.18 | 52.89 | 54.17 | 621,008 | -0.63(-1.15%) |
Feb 22, 2021 | 55.77 | 55.77 | 54.29 | 54.80 | 633,030 | -0.84(-1.51%) |
Feb 19, 2021 | 55.86 | 57.84 | 53.32 | 55.64 | 1,102,700 | -0.47(-0.84%) |
Feb 18, 2021 | 56.00 | 57.22 | 55.27 | 56.11 | 599,470 | -0.26(-0.46%) |
Feb 17, 2021 | 57.25 | 57.25 | 55.56 | 56.37 | 294,088 | -0.19(-0.34%) |
Feb 16, 2021 | 58.67 | 58.77 | 56.39 | 56.56 | 542,549 | -1.60(-2.75%) |
Feb 12, 2021 | 57.49 | 58.94 | 57.36 | 58.16 | 523,700 | +1.16(+2.04%) |
Feb 11, 2021 | 56.36 | 57.06 | 55.84 | 57.00 | 321,692 | +0.90(+1.60%) |
Feb 10, 2021 | 56.52 | 56.94 | 55.84 | 56.10 | 381,180 | -0.08(-0.14%) |
Feb 09, 2021 | 55.67 | 56.73 | 55.35 | 56.18 | 266,414 | +0.65(+1.17%) |
Feb 08, 2021 | 54.80 | 55.53 | 53.97 | 55.53 | 336,808 | +1.02(+1.87%) |
Feb 05, 2021 | 54.06 | 54.80 | 53.34 | 54.51 | 306,000 | +0.66(+1.23%) |
Feb 04, 2021 | 54.76 | 54.76 | 53.66 | 53.85 | 386,432 | -0.02(-0.04%) |
Feb 03, 2021 | 55.23 | 55.39 | 53.86 | 53.87 | 316,824 | -1.18(-2.14%) |
Feb 02, 2021 | 55.09 | 55.61 | 54.21 | 55.05 | 383,629 | +0.34(+0.62%) |
Feb 01, 2021 | 55.51 | 56.78 | 54.70 | 54.71 | 557,280 | -0.33(-0.60%) |
Jan 29, 2021 | 55.79 | 57.25 | 54.84 | 55.04 | 544,800 | -1.40(-2.48%) |
Jan 28, 2021 | 54.26 | 57.16 | 53.99 | 56.44 | 708,437 | +1.60(+2.92%) |
Jan 27, 2021 | 56.40 | 56.63 | 54.40 | 54.84 | 1,309,369 | -2.16(-3.79%) |
Jan 26, 2021 | 56.22 | 57.12 | 55.37 | 57.00 | 765,945 | +1.02(+1.82%) |
Jan 25, 2021 | 56.14 | 58.27 | 55.05 | 55.98 | 903,153 | -0.05(-0.09%) |
Jan 22, 2021 | 55.30 | 56.13 | 55.26 | 56.03 | 367,000 | +0.56(+1.01%) |
Jan 21, 2021 | 55.65 | 56.00 | 55.01 | 55.47 | 378,145 | +0.29(+0.53%) |
Jan 20, 2021 | 54.00 | 55.56 | 53.55 | 55.18 | 455,526 | +1.21(+2.24%) |
Jan 19, 2021 | 53.84 | 54.30 | 53.30 | 53.97 | 371,727 | +0.09(+0.17%) |
Jan 15, 2021 | 53.27 | 54.74 | 52.76 | 53.88 | 360,600 | +0.53(+0.99%) |
Jan 14, 2021 | 54.21 | 54.59 | 53.25 | 53.35 | 527,081 | -0.57(-1.06%) |
Jan 13, 2021 | 53.53 | 54.98 | 52.93 | 53.92 | 331,192 | +0.59(+1.11%) |
Jan 12, 2021 | 52.58 | 53.43 | 52.20 | 53.33 | 322,662 | +1.11(+2.13%) |
Jan 11, 2021 | 51.64 | 52.55 | 51.63 | 52.22 | 539,839 | +0.12(+0.23%) |
Jan 08, 2021 | 51.78 | 52.49 | 51.60 | 52.10 | 385,500 | +0.17(+0.33%) |
Jan 07, 2021 | 51.94 | 52.10 | 51.22 | 51.93 | 362,537 | -0.03(-0.06%) |
Jan 06, 2021 | 50.44 | 52.74 | 50.27 | 51.96 | 830,414 | +1.48(+2.93%) |
Jan 05, 2021 | 49.58 | 50.53 | 49.21 | 50.48 | 197,853 | +0.90(+1.82%) |
Jan 04, 2021 | 50.00 | 50.00 | 48.12 | 49.58 | 499,645 | -0.63(-1.25%) |
Dec 31, 2020 | 50.21 | 50.21 | 50.21 | 199,638 | +0.41(+0.82%) | |
Dec 30, 2020 | 49.28 | 50.66 | 49.28 | 49.80 | 199,638 | +0.48(+0.97%) |
Dec 29, 2020 | 50.11 | 50.51 | 49.08 | 49.32 | 185,040 | -0.86(-1.71%) |
Dec 28, 2020 | 50.48 | 51.16 | 50.04 | 50.18 | 188,460 | -0.37(-0.73%) |
Dec 24, 2020 | 50.49 | 50.78 | 50.04 | 50.55 | 62,800 | +0.11(+0.22%) |
Dec 23, 2020 | 50.17 | 50.70 | 50.17 | 50.44 | 149,051 | +0.16(+0.32%) |
Dec 22, 2020 | 49.99 | 50.61 | 49.12 | 50.28 | 153,249 | +0.24(+0.48%) |
Dec 21, 2020 | 49.97 | 50.74 | 49.67 | 50.04 | 278,155 | -0.95(-1.86%) |
Dec 18, 2020 | 50.95 | 51.67 | 49.79 | 50.99 | 565,100 | +0.27(+0.53%) |
Dec 17, 2020 | 50.36 | 50.86 | 49.92 | 50.72 | 358,777 | +0.58(+1.16%) |
Dec 16, 2020 | 50.43 | 50.49 | 49.62 | 50.14 | 289,086 | +0.16(+0.32%) |
Dec 15, 2020 | 49.57 | 50.18 | 49.25 | 49.98 | 263,755 | +0.43(+0.87%) |
Dec 14, 2020 | 50.51 | 50.88 | 49.47 | 49.55 | 284,397 | -0.42(-0.84%) |
Dec 11, 2020 | 50.60 | 51.08 | 49.26 | 49.97 | 463,800 | -0.60(-1.19%) |
Dec 10, 2020 | 49.75 | 50.60 | 49.62 | 50.57 | 172,970 | +0.43(+0.86%) |
Dec 09, 2020 | 49.24 | 50.34 | 48.90 | 50.14 | 445,648 | +1.35(+2.77%) |
Dec 08, 2020 | 47.79 | 49.07 | 47.59 | 48.79 | 309,922 | +0.55(+1.14%) |
Dec 07, 2020 | 48.09 | 48.47 | 45.79 | 48.24 | 411,989 | +0.22(+0.46%) |
Dec 04, 2020 | 47.88 | 48.59 | 47.59 | 48.02 | 414,800 | +0.44(+0.92%) |
Dec 03, 2020 | 47.59 | 48.10 | 46.87 | 47.58 | 265,587 | +0.15(+0.32%) |
Dec 02, 2020 | 47.16 | 47.99 | 46.49 | 47.43 | 571,378 | +0.11(+0.23%) |
Dec 01, 2020 | 47.33 | 47.87 | 46.57 | 47.32 | 567,472 | -0.02(-0.04%) |
Nov 30, 2020 | 47.30 | 47.82 | 46.13 | 47.34 | 537,727 | -0.25(-0.53%) |
Nov 27, 2020 | 46.99 | 47.99 | 46.97 | 47.59 | 157,500 | +0.88(+1.88%) |
Nov 25, 2020 | 46.35 | 47.35 | 45.15 | 46.71 | 425,100 | +0.78(+1.70%) |
Nov 24, 2020 | 46.40 | 46.85 | 45.70 | 45.93 | 384,565 | -0.21(-0.46%) |
Nov 23, 2020 | 46.78 | 46.84 | 45.73 | 46.14 | 585,780 | -0.07(-0.15%) |
Nov 20, 2020 | 46.00 | 46.32 | 45.46 | 46.21 | 571,800 | +0.18(+0.39%) |
Nov 19, 2020 | 46.12 | 46.73 | 45.53 | 46.03 | 516,224 | +0.09(+0.20%) |
Nov 18, 2020 | 47.33 | 47.33 | 45.87 | 45.94 | 349,641 | -1.14(-2.42%) |
Nov 17, 2020 | 47.00 | 47.55 | 46.33 | 47.08 | 893,374 | +0.00(+0.00%) |
Nov 16, 2020 | 47.06 | 47.99 | 46.63 | 47.08 | 695,304 | +0.69(+1.49%) |
Nov 13, 2020 | 46.71 | 47.56 | 46.16 | 46.39 | 329,800 | +0.24(+0.52%) |
Nov 12, 2020 | 46.36 | 47.27 | 45.74 | 46.15 | 319,403 | -0.23(-0.50%) |
Nov 11, 2020 | 48.54 | 48.70 | 46.27 | 46.38 | 524,980 | -2.03(-4.19%) |
Nov 10, 2020 | 48.05 | 49.07 | 47.17 | 48.41 | 587,835 | +0.43(+0.90%) |
Nov 09, 2020 | 49.08 | 49.47 | 47.36 | 47.98 | 879,143 | +2.06(+4.49%) |
Nov 06, 2020 | 45.26 | 46.38 | 44.17 | 45.92 | 791,300 | +0.16(+0.35%) |
Nov 05, 2020 | 43.71 | 46.18 | 43.12 | 45.76 | 870,467 | +1.21(+2.72%) |
Nov 04, 2020 | 44.39 | 45.67 | 44.16 | 44.55 | 662,530 | +0.55(+1.25%) |
Nov 03, 2020 | 42.51 | 44.22 | 42.21 | 44.00 | 858,989 | +1.70(+4.02%) |
Nov 02, 2020 | 39.98 | 42.30 | 39.98 | 42.30 | 571,714 | +2.68(+6.76%) |
Oct 30, 2020 | 39.26 | 40.00 | 38.87 | 39.62 | 524,600 | +0.35(+0.89%) |
Oct 29, 2020 | 39.93 | 40.09 | 38.77 | 39.27 | 647,545 | -0.67(-1.68%) |
Oct 28, 2020 | 40.20 | 40.65 | 39.30 | 39.94 | 511,657 | -1.06(-2.59%) |
Oct 27, 2020 | 41.57 | 41.94 | 40.79 | 41.00 | 729,490 | -0.50(-1.20%) |
Oct 26, 2020 | 40.82 | 41.86 | 40.63 | 41.50 | 607,288 | +0.24(+0.58%) |
Oct 23, 2020 | 41.20 | 42.04 | 40.74 | 41.26 | 481,400 | -0.04(-0.10%) |
Oct 22, 2020 | 41.66 | 41.94 | 40.58 | 41.30 | 652,641 | -0.54(-1.29%) |
Oct 21, 2020 | 41.50 | 41.99 | 41.20 | 41.84 | 384,306 | +0.44(+1.06%) |
Oct 20, 2020 | 41.55 | 42.26 | 40.94 | 41.40 | 658,204 | +0.30(+0.73%) |
Oct 19, 2020 | 42.41 | 42.66 | 40.84 | 41.10 | 326,894 | -0.96(-2.28%) |
Oct 16, 2020 | 42.30 | 42.90 | 42.04 | 42.06 | 281,100 | -0.44(-1.04%) |
Oct 15, 2020 | 42.07 | 42.69 | 41.16 | 42.50 | 153,347 | +0.08(+0.19%) |
Oct 14, 2020 | 42.33 | 43.15 | 41.75 | 42.42 | 251,793 | -0.02(-0.05%) |
Oct 13, 2020 | 42.34 | 43.01 | 42.15 | 42.44 | 406,463 | +0.16(+0.38%) |
Oct 12, 2020 | 42.12 | 42.88 | 41.70 | 42.28 | 349,256 | +0.15(+0.36%) |
Oct 09, 2020 | 42.04 | 42.22 | 41.27 | 42.13 | 141,200 | +0.23(+0.55%) |
Oct 08, 2020 | 41.67 | 42.33 | 41.08 | 41.90 | 561,415 | +0.66(+1.60%) |
Oct 07, 2020 | 42.05 | 42.44 | 40.63 | 41.24 | 424,959 | -0.40(-0.96%) |
Oct 06, 2020 | 41.60 | 42.45 | 41.32 | 41.64 | 308,663 | +0.05(+0.12%) |
Oct 05, 2020 | 41.52 | 42.10 | 41.05 | 41.59 | 330,089 | +0.23(+0.56%) |
Oct 02, 2020 | 40.59 | 41.68 | 39.38 | 41.36 | 414,300 | +0.31(+0.76%) |
Oct 01, 2020 | 38.64 | 41.08 | 38.64 | 41.05 | 1,151,002 | +2.14(+5.50%) |
Sep 30, 2020 | 38.50 | 39.30 | 38.46 | 38.91 | 1,646,217 | -0.17(-0.44%) |
Sep 29, 2020 | 39.79 | 41.27 | 39.02 | 39.08 | 713,496 | -0.54(-1.36%) |
Sep 28, 2020 | 40.18 | 40.22 | 39.60 | 39.62 | 368,412 | +0.05(+0.13%) |
Sep 25, 2020 | 39.46 | 41.50 | 39.30 | 39.57 | 368,800 | +0.11(+0.28%) |
Sep 24, 2020 | 40.41 | 40.41 | 39.42 | 39.46 | 567,919 | -1.07(-2.64%) |
Sep 23, 2020 | 42.04 | 42.29 | 40.00 | 40.53 | 498,862 | -1.38(-3.29%) |
Sep 22, 2020 | 42.71 | 42.80 | 41.16 | 41.91 | 391,394 | -0.55(-1.30%) |
Sep 21, 2020 | 41.27 | 42.53 | 40.75 | 42.46 | 546,721 | +0.56(+1.34%) |
Sep 18, 2020 | 41.85 | 42.27 | 41.04 | 41.90 | 1,081,600 | -0.03(-0.07%) |
Sep 17, 2020 | 42.78 | 42.78 | 41.60 | 41.93 | 636,111 | -1.10(-2.56%) |
Sep 16, 2020 | 42.70 | 43.43 | 42.39 | 43.03 | 677,913 | +0.41(+0.96%) |
Sep 15, 2020 | 42.61 | 42.98 | 41.05 | 42.62 | 736,382 | -0.09(-0.21%) |
Sep 14, 2020 | 41.23 | 42.95 | 40.86 | 42.71 | 473,579 | +1.71(+4.17%) |
Sep 11, 2020 | 40.84 | 41.25 | 40.61 | 41.00 | 781,900 | +0.28(+0.69%) |
Sep 10, 2020 | 41.31 | 41.97 | 40.61 | 40.72 | 663,052 | -0.58(-1.40%) |
Sep 09, 2020 | 41.40 | 42.21 | 41.08 | 41.30 | 490,067 | +0.30(+0.73%) |
Sep 08, 2020 | 41.51 | 42.58 | 40.84 | 41.00 | 490,173 | -1.29(-3.05%) |
Sep 04, 2020 | 44.62 | 45.01 | 42.12 | 42.29 | 582,100 | -2.24(-5.03%) |
Sep 03, 2020 | 46.16 | 46.16 | 44.16 | 44.53 | 622,335 | -1.00(-2.20%) |
Sep 02, 2020 | 44.83 | 45.91 | 44.76 | 45.53 | 640,295 | +0.87(+1.95%) |
Sep 01, 2020 | 43.33 | 44.69 | 42.74 | 44.66 | 482,722 | +1.09(+2.50%) |
Aug 31, 2020 | 42.85 | 43.98 | 42.56 | 43.57 | 809,254 | +0.61(+1.42%) |
Aug 28, 2020 | 42.09 | 43.37 | 41.85 | 42.96 | 549,500 | +0.98(+2.33%) |
Aug 27, 2020 | 41.44 | 42.09 | 41.11 | 41.98 | 446,408 | +0.81(+1.97%) |
Aug 26, 2020 | 41.60 | 41.65 | 41.00 | 41.17 | 253,987 | -0.35(-0.84%) |
Aug 25, 2020 | 41.59 | 41.70 | 40.80 | 41.52 | 424,740 | -0.01(-0.02%) |
Aug 24, 2020 | 41.62 | 41.68 | 40.22 | 41.53 | 462,244 | +1.05(+2.59%) |
Aug 21, 2020 | 41.52 | 41.61 | 40.38 | 40.48 | 388,900 | -1.06(-2.55%) |
Aug 20, 2020 | 42.56 | 42.77 | 41.40 | 41.54 | 312,913 | -1.25(-2.92%) |
Aug 19, 2020 | 42.88 | 43.32 | 42.11 | 42.79 | 607,151 | +0.17(+0.40%) |
Aug 18, 2020 | 43.25 | 43.94 | 42.44 | 42.62 | 303,208 | -0.66(-1.52%) |
Aug 17, 2020 | 42.83 | 43.99 | 42.33 | 43.28 | 617,810 | +0.49(+1.15%) |
Aug 14, 2020 | 42.00 | 42.81 | 41.91 | 42.79 | 342,500 | +0.04(+0.09%) |
Aug 13, 2020 | 43.81 | 44.31 | 42.44 | 42.75 | 566,249 | -1.23(-2.80%) |
Aug 12, 2020 | 45.62 | 45.97 | 43.74 | 43.98 | 589,830 | -1.24(-2.74%) |
Aug 11, 2020 | 44.01 | 45.41 | 43.89 | 45.22 | 468,736 | +1.37(+3.12%) |
Aug 10, 2020 | 44.45 | 45.13 | 43.70 | 43.85 | 1,000,226 | -0.34(-0.77%) |
Aug 07, 2020 | 44.77 | 45.38 | 43.09 | 44.19 | 622,500 | -1.03(-2.28%) |
Aug 06, 2020 | 41.52 | 45.33 | 40.82 | 45.22 | 1,314,797 | +4.48(+11.00%) |
Aug 05, 2020 | 41.87 | 42.41 | 40.70 | 40.74 | 758,468 | -1.50(-3.56%) |
Aug 04, 2020 | 42.64 | 43.40 | 42.13 | 42.24 | 545,706 | -0.26(-0.60%) |
Aug 03, 2020 | 42.00 | 43.11 | 41.48 | 42.50 | 816,742 | +0.51(+1.20%) |
Jul 31, 2020 | 40.93 | 42.37 | 40.54 | 41.99 | 816,600 | +1.29(+3.18%) |
Jul 30, 2020 | 40.76 | 41.23 | 39.86 | 40.70 | 550,488 | -0.34(-0.83%) |
Jul 29, 2020 | 41.94 | 42.50 | 40.88 | 41.04 | 867,310 | -0.63(-1.51%) |
Jul 28, 2020 | 42.36 | 42.91 | 41.61 | 41.67 | 257,993 | -0.54(-1.28%) |
Jul 27, 2020 | 42.02 | 42.85 | 41.51 | 42.21 | 382,548 | +0.21(+0.50%) |
Jul 24, 2020 | 43.89 | 44.44 | 41.82 | 42.00 | 993,600 | -1.99(-4.52%) |
Jul 23, 2020 | 45.08 | 45.60 | 43.78 | 43.99 | 360,543 | -1.03(-2.29%) |
Jul 22, 2020 | 44.83 | 45.19 | 44.58 | 45.02 | 283,175 | +0.20(+0.45%) |
Jul 21, 2020 | 46.00 | 46.83 | 44.65 | 44.82 | 270,749 | -0.68(-1.49%) |
Jul 20, 2020 | 45.89 | 46.02 | 45.16 | 45.50 | 530,189 | -0.15(-0.33%) |
Jul 17, 2020 | 45.13 | 45.95 | 44.59 | 45.65 | 459,200 | +0.67(+1.49%) |
Jul 16, 2020 | 45.46 | 46.02 | 44.90 | 44.98 | 313,501 | -0.53(-1.16%) |
Jul 15, 2020 | 45.42 | 46.28 | 45.34 | 45.51 | 330,159 | +0.54(+1.20%) |
Jul 14, 2020 | 44.38 | 45.06 | 43.88 | 44.97 | 821,629 | +0.38(+0.85%) |
Jul 13, 2020 | 46.33 | 46.81 | 44.42 | 44.59 | 573,311 | -1.42(-3.09%) |
Jul 10, 2020 | 44.33 | 46.10 | 44.01 | 46.01 | 743,000 | +1.77(+4.00%) |
Jul 09, 2020 | 43.29 | 44.28 | 42.85 | 44.24 | 813,098 | +1.23(+2.86%) |
Jul 08, 2020 | 42.61 | 43.69 | 42.01 | 43.01 | 715,393 | +0.90(+2.14%) |
Jul 07, 2020 | 42.66 | 43.34 | 42.01 | 42.11 | 477,112 | -0.88(-2.05%) |
Jul 06, 2020 | 43.35 | 43.86 | 42.79 | 42.99 | 632,944 | +0.10(+0.23%) |
Jul 02, 2020 | 44.41 | 44.68 | 42.63 | 42.89 | 421,000 | -0.99(-2.26%) |
Jul 01, 2020 | 44.59 | 45.11 | 43.33 | 43.88 | 1,522,025 | -0.45(-1.02%) |
Jun 30, 2020 | 44.82 | 45.27 | 44.16 | 44.33 | 486,687 | -0.74(-1.64%) |
Jun 29, 2020 | 44.78 | 45.17 | 44.05 | 45.07 | 307,591 | +0.55(+1.24%) |
Jun 26, 2020 | 44.73 | 45.12 | 44.19 | 44.52 | 799,400 | -0.54(-1.20%) |
Jun 25, 2020 | 44.76 | 45.12 | 44.41 | 45.06 | 366,465 | +0.11(+0.24%) |
Jun 24, 2020 | 44.81 | 45.15 | 43.99 | 44.95 | 616,137 | -0.12(-0.27%) |
Jun 23, 2020 | 44.20 | 45.33 | 43.73 | 45.07 | 559,350 | +1.16(+2.64%) |
Jun 22, 2020 | 44.42 | 44.55 | 43.68 | 43.91 | 320,760 | -0.67(-1.50%) |
Jun 19, 2020 | 45.68 | 46.06 | 44.30 | 44.58 | 498,000 | -0.72(-1.59%) |
Jun 18, 2020 | 45.20 | 46.29 | 44.93 | 45.30 | 367,446 | -0.26(-0.57%) |
Jun 17, 2020 | 46.00 | 46.33 | 45.35 | 45.56 | 539,985 | -0.19(-0.42%) |
Jun 16, 2020 | 45.79 | 46.48 | 45.26 | 45.75 | 501,199 | +1.28(+2.88%) |
Jun 15, 2020 | 42.88 | 44.73 | 42.43 | 44.47 | 1,085,293 | +0.64(+1.46%) |
Jun 12, 2020 | 43.25 | 44.25 | 42.76 | 43.83 | 404,700 | +1.41(+3.32%) |
Jun 11, 2020 | 43.66 | 44.24 | 42.28 | 42.42 | 417,825 | -2.46(-5.48%) |
Jun 10, 2020 | 45.94 | 46.20 | 44.55 | 44.88 | 443,090 | -0.41(-0.91%) |
Jun 09, 2020 | 44.62 | 45.70 | 44.26 | 45.29 | 286,196 | +0.15(+0.33%) |
Jun 08, 2020 | 44.90 | 45.73 | 44.25 | 45.14 | 315,872 | +0.51(+1.14%) |
Jun 05, 2020 | 44.17 | 45.63 | 43.80 | 44.63 | 581,800 | +1.31(+3.02%) |
Jun 04, 2020 | 45.52 | 45.80 | 43.07 | 43.32 | 728,710 | -2.30(-5.04%) |
Jun 03, 2020 | 46.14 | 46.67 | 45.41 | 45.62 | 591,735 | -0.33(-0.72%) |
Jun 02, 2020 | 46.53 | 46.90 | 45.83 | 45.95 | 493,704 | -0.37(-0.80%) |
Jun 01, 2020 | 45.98 | 46.68 | 45.30 | 46.32 | 330,478 | +0.67(+1.47%) |
May 29, 2020 | 45.48 | 45.80 | 44.31 | 45.65 | 1,276,100 | -0.11(-0.24%) |
May 28, 2020 | 45.03 | 46.41 | 44.19 | 45.76 | 477,083 | +1.08(+2.42%) |
May 27, 2020 | 45.14 | 45.24 | 43.73 | 44.68 | 885,269 | +0.07(+0.16%) |
May 26, 2020 | 45.00 | 45.24 | 44.19 | 44.61 | 505,049 | +1.30(+3.00%) |
May 22, 2020 | 43.45 | 43.74 | 42.89 | 43.31 | 1,326,600 | -0.28(-0.64%) |
May 21, 2020 | 44.09 | 44.49 | 43.52 | 43.59 | 346,375 | -0.12(-0.27%) |
May 20, 2020 | 43.93 | 44.28 | 43.20 | 43.71 | 1,257,613 | +0.63(+1.46%) |
May 19, 2020 | 43.33 | 43.79 | 42.87 | 43.08 | 625,464 | -0.14(-0.32%) |
May 18, 2020 | 42.99 | 44.22 | 42.20 | 43.22 | 545,745 | +0.88(+2.08%) |
May 15, 2020 | 41.27 | 42.56 | 41.27 | 42.34 | 331,300 | +0.69(+1.66%) |
May 14, 2020 | 40.56 | 41.73 | 39.70 | 41.65 | 376,909 | +0.33(+0.80%) |
May 13, 2020 | 42.00 | 42.67 | 40.69 | 41.32 | 437,545 | -0.84(-1.99%) |
May 12, 2020 | 42.39 | 43.00 | 41.39 | 42.16 | 617,808 | +0.04(+0.09%) |
May 11, 2020 | 41.93 | 42.87 | 41.19 | 42.12 | 1,413,242 | -0.11(-0.26%) |
May 08, 2020 | 42.46 | 42.80 | 41.53 | 42.23 | 363,100 | +0.39(+0.93%) |
May 07, 2020 | 42.29 | 42.98 | 40.88 | 41.84 | 602,460 | +1.28(+3.16%) |
May 06, 2020 | 38.49 | 42.73 | 38.49 | 40.56 | 798,925 | +0.89(+2.24%) |
May 05, 2020 | 37.82 | 40.04 | 37.81 | 39.67 | 549,760 | +1.18(+3.07%) |
May 04, 2020 | 37.18 | 38.54 | 37.09 | 38.49 | 481,916 | +0.71(+1.88%) |