Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.13 | 44.76 | 44.13 | 44.23 | 134,835 | -0.12(-0.28%) |
Apr 29, 2021 | 44.09 | 44.65 | 43.38 | 44.35 | 174,269 | +0.53(+1.20%) |
Apr 28, 2021 | 44.00 | 44.33 | 43.56 | 43.83 | 153,751 | -0.08(-0.19%) |
Apr 27, 2021 | 43.89 | 44.05 | 42.82 | 43.91 | 243,675 | +0.03(+0.06%) |
Apr 26, 2021 | 43.73 | 44.15 | 43.33 | 43.89 | 259,653 | +0.36(+0.82%) |
Apr 23, 2021 | 43.48 | 44.20 | 43.35 | 43.53 | 161,461 | +0.05(+0.11%) |
Apr 22, 2021 | 44.17 | 44.17 | 43.15 | 43.48 | 178,316 | -0.47(-1.07%) |
Apr 21, 2021 | 44.10 | 44.27 | 43.08 | 43.95 | 142,866 | -0.01(-0.02%) |
Apr 20, 2021 | 44.74 | 44.92 | 43.45 | 43.96 | 152,676 | -1.03(-2.30%) |
Apr 19, 2021 | 47.39 | 47.43 | 44.78 | 44.99 | 154,013 | -2.72(-5.71%) |
Apr 16, 2021 | 47.35 | 47.90 | 46.60 | 47.72 | 218,334 | +0.70(+1.50%) |
Apr 15, 2021 | 46.40 | 47.06 | 46.14 | 47.01 | 107,007 | +0.70(+1.52%) |
Apr 14, 2021 | 46.17 | 46.83 | 46.05 | 46.31 | 186,428 | +0.23(+0.49%) |
Apr 13, 2021 | 45.68 | 46.10 | 45.10 | 46.08 | 258,151 | +0.43(+0.95%) |
Apr 12, 2021 | 45.96 | 46.82 | 45.48 | 45.65 | 166,499 | -0.09(-0.21%) |
Apr 09, 2021 | 44.58 | 45.84 | 44.12 | 45.74 | 123,226 | +1.31(+2.96%) |
Apr 08, 2021 | 44.41 | 44.66 | 43.43 | 44.43 | 280,098 | +0.18(+0.40%) |
Apr 07, 2021 | 44.23 | 44.31 | 43.84 | 44.25 | 291,673 | +0.00(+0.00%) |
Apr 06, 2021 | 43.94 | 44.44 | 43.94 | 44.25 | 237,575 | +0.23(+0.53%) |
Apr 05, 2021 | 43.88 | 44.10 | 43.39 | 44.02 | 172,738 | +0.45(+1.03%) |
Apr 01, 2021 | 42.46 | 44.33 | 42.44 | 43.57 | 192,454 | +0.73(+1.71%) |
Mar 31, 2021 | 42.35 | 43.24 | 42.11 | 42.83 | 358,467 | +0.39(+0.93%) |
Mar 30, 2021 | 42.43 | 43.77 | 42.31 | 42.44 | 159,007 | -0.01(-0.02%) |
Mar 29, 2021 | 43.08 | 43.62 | 41.61 | 42.45 | 219,036 | -0.68(-1.57%) |
Mar 26, 2021 | 42.57 | 43.12 | 42.16 | 43.12 | 294,379 | +0.84(+2.00%) |
Mar 25, 2021 | 41.74 | 42.75 | 41.31 | 42.28 | 210,713 | +0.53(+1.26%) |
Mar 24, 2021 | 42.01 | 42.40 | 41.63 | 41.75 | 199,428 | -0.17(-0.40%) |
Mar 23, 2021 | 42.53 | 42.71 | 41.89 | 41.92 | 226,774 | -0.58(-1.37%) |
Mar 22, 2021 | 43.68 | 43.75 | 42.25 | 42.51 | 188,175 | -1.15(-2.65%) |
Mar 19, 2021 | 43.60 | 44.15 | 43.26 | 43.66 | 416,433 | -0.55(-1.25%) |
Mar 18, 2021 | 44.79 | 44.81 | 43.90 | 44.21 | 171,846 | -0.40(-0.90%) |
Mar 17, 2021 | 45.33 | 45.33 | 44.35 | 44.62 | 239,817 | -0.62(-1.37%) |
Mar 16, 2021 | 45.18 | 45.68 | 44.69 | 45.24 | 219,724 | -0.21(-0.45%) |
Mar 15, 2021 | 44.64 | 45.76 | 43.96 | 45.44 | 418,157 | +0.88(+1.98%) |
Mar 12, 2021 | 44.41 | 45.22 | 44.23 | 44.56 | 174,667 | +0.45(+1.02%) |
Mar 11, 2021 | 44.72 | 45.86 | 43.64 | 44.11 | 194,288 | -0.70(-1.56%) |
Mar 10, 2021 | 43.49 | 45.31 | 43.03 | 44.81 | 720,408 | +1.80(+4.19%) |
Mar 09, 2021 | 44.58 | 44.59 | 42.99 | 43.01 | 762,212 | -0.82(-1.87%) |
Mar 08, 2021 | 44.10 | 44.40 | 43.24 | 43.83 | 554,712 | +0.12(+0.28%) |
Mar 05, 2021 | 44.14 | 44.31 | 42.94 | 43.71 | 622,958 | -0.21(-0.49%) |
Mar 04, 2021 | 46.00 | 46.61 | 43.68 | 43.92 | 235,904 | -1.86(-4.06%) |
Mar 03, 2021 | 45.19 | 46.68 | 44.33 | 45.78 | 131,826 | +0.77(+1.72%) |
Mar 02, 2021 | 45.38 | 45.93 | 44.03 | 45.01 | 164,417 | +0.02(+0.04%) |
Mar 01, 2021 | 44.06 | 45.12 | 43.21 | 44.99 | 222,121 | +2.16(+5.03%) |
Feb 26, 2021 | 40.93 | 43.41 | 40.20 | 42.83 | 378,898 | +0.63(+1.50%) |
Feb 25, 2021 | 43.54 | 45.38 | 42.15 | 42.20 | 317,995 | -1.46(-3.35%) |
Feb 24, 2021 | 43.46 | 44.86 | 43.24 | 43.66 | 509,835 | +0.13(+0.30%) |
Feb 23, 2021 | 44.26 | 45.16 | 43.22 | 43.53 | 417,134 | -0.44(-1.00%) |
Feb 22, 2021 | 45.96 | 45.96 | 43.84 | 43.97 | 253,366 | -2.04(-4.44%) |
Feb 19, 2021 | 46.56 | 47.50 | 46.00 | 46.01 | 280,610 | -0.51(-1.10%) |
Feb 18, 2021 | 46.42 | 47.07 | 44.75 | 46.53 | 199,831 | -0.35(-0.74%) |
Feb 17, 2021 | 46.15 | 47.32 | 45.88 | 46.87 | 220,696 | +0.17(+0.36%) |
Feb 16, 2021 | 48.64 | 48.64 | 46.42 | 46.70 | 218,019 | -1.77(-3.66%) |
Feb 12, 2021 | 47.39 | 48.94 | 45.22 | 48.48 | 257,994 | +0.66(+1.39%) |
Feb 11, 2021 | 45.82 | 48.21 | 45.47 | 47.81 | 285,805 | +2.03(+4.44%) |
Feb 10, 2021 | 45.30 | 46.17 | 45.30 | 45.78 | 190,660 | +0.50(+1.11%) |
Feb 09, 2021 | 44.83 | 45.60 | 44.03 | 45.28 | 152,139 | +0.82(+1.85%) |
Feb 08, 2021 | 43.54 | 44.61 | 43.38 | 44.46 | 117,840 | +0.96(+2.21%) |
Feb 05, 2021 | 44.02 | 44.98 | 42.97 | 43.49 | 97,967 | -0.13(-0.30%) |
Feb 04, 2021 | 42.08 | 43.66 | 42.08 | 43.63 | 247,178 | +1.52(+3.61%) |
Feb 03, 2021 | 42.60 | 42.60 | 41.47 | 42.10 | 183,951 | -0.63(-1.46%) |
Feb 02, 2021 | 41.77 | 43.33 | 41.44 | 42.73 | 181,566 | +1.27(+3.06%) |
Feb 01, 2021 | 41.98 | 42.38 | 40.13 | 41.46 | 293,454 | -0.04(-0.09%) |
Jan 29, 2021 | 42.50 | 42.52 | 41.21 | 41.50 | 230,769 | -1.22(-2.86%) |
Jan 28, 2021 | 44.00 | 44.04 | 41.93 | 42.72 | 241,717 | -0.78(-1.80%) |
Jan 27, 2021 | 43.38 | 43.94 | 41.72 | 43.50 | 334,196 | -0.82(-1.85%) |
Jan 26, 2021 | 45.09 | 45.43 | 44.27 | 44.33 | 172,694 | -0.45(-1.00%) |
Jan 25, 2021 | 43.91 | 44.90 | 43.41 | 44.77 | 212,950 | +0.41(+0.93%) |
Jan 22, 2021 | 44.41 | 44.74 | 43.33 | 44.36 | 172,889 | -0.28(-0.63%) |
Jan 21, 2021 | 45.52 | 45.69 | 44.64 | 44.64 | 149,845 | -0.57(-1.26%) |
Jan 20, 2021 | 45.00 | 45.51 | 44.71 | 45.21 | 153,638 | +0.13(+0.29%) |
Jan 19, 2021 | 46.15 | 47.57 | 44.42 | 45.08 | 220,030 | -0.64(-1.41%) |
Jan 15, 2021 | 46.14 | 46.90 | 45.64 | 45.72 | 239,558 | -0.63(-1.37%) |
Jan 14, 2021 | 47.11 | 47.86 | 45.88 | 46.36 | 183,261 | -0.58(-1.23%) |
Jan 13, 2021 | 48.08 | 49.20 | 46.94 | 46.94 | 187,174 | -0.78(-1.64%) |
Jan 12, 2021 | 49.99 | 50.19 | 47.57 | 47.72 | 341,618 | -2.24(-4.48%) |
Jan 11, 2021 | 49.78 | 50.28 | 49.29 | 49.96 | 177,483 | -0.51(-1.02%) |
Jan 08, 2021 | 51.08 | 51.38 | 49.69 | 50.47 | 260,352 | -0.56(-1.10%) |
Jan 07, 2021 | 51.15 | 52.34 | 50.25 | 51.03 | 416,823 | +0.21(+0.40%) |
Jan 06, 2021 | 47.58 | 51.22 | 47.49 | 50.83 | 512,864 | +4.44(+9.57%) |
Jan 05, 2021 | 45.37 | 46.97 | 45.37 | 46.39 | 214,436 | +0.96(+2.12%) |
Jan 04, 2021 | 45.94 | 46.64 | 45.09 | 45.43 | 282,538 | -0.43(-0.94%) |
Dec 31, 2020 | 45.86 | 45.86 | 45.86 | 224,225 | +0.61(+1.34%) | |
Dec 30, 2020 | 44.42 | 45.44 | 44.42 | 45.25 | 224,225 | +0.90(+2.02%) |
Dec 29, 2020 | 44.83 | 45.56 | 43.93 | 44.35 | 161,533 | -0.49(-1.08%) |
Dec 28, 2020 | 45.98 | 45.98 | 44.69 | 44.84 | 263,927 | -0.76(-1.66%) |
Dec 24, 2020 | 45.88 | 46.24 | 45.35 | 45.59 | 56,379 | -0.23(-0.51%) |
Dec 23, 2020 | 46.15 | 46.89 | 45.69 | 45.83 | 153,215 | -0.15(-0.32%) |
Dec 22, 2020 | 45.49 | 46.31 | 45.24 | 45.98 | 121,318 | +0.49(+1.07%) |
Dec 21, 2020 | 46.83 | 46.83 | 44.68 | 45.49 | 197,044 | -1.79(-3.79%) |
Dec 18, 2020 | 47.39 | 47.81 | 46.84 | 47.28 | 511,164 | +0.10(+0.22%) |
Dec 17, 2020 | 46.31 | 47.87 | 46.31 | 47.18 | 183,733 | +0.96(+2.08%) |
Dec 16, 2020 | 46.29 | 47.00 | 45.46 | 46.22 | 203,196 | +0.21(+0.47%) |
Dec 15, 2020 | 45.06 | 46.21 | 44.39 | 46.00 | 245,945 | +1.24(+2.77%) |
Dec 14, 2020 | 43.99 | 45.16 | 43.80 | 44.76 | 271,599 | +1.14(+2.61%) |
Dec 11, 2020 | 42.78 | 44.20 | 42.78 | 43.63 | 148,129 | +0.21(+0.49%) |
Dec 10, 2020 | 43.89 | 43.89 | 42.16 | 43.41 | 169,693 | -0.60(-1.37%) |
Dec 09, 2020 | 42.96 | 44.37 | 42.36 | 44.01 | 241,434 | +1.89(+4.49%) |
Dec 08, 2020 | 41.66 | 42.29 | 41.31 | 42.12 | 205,354 | +0.49(+1.18%) |
Dec 07, 2020 | 41.68 | 42.14 | 41.23 | 41.63 | 215,147 | -0.19(-0.44%) |
Dec 04, 2020 | 42.56 | 42.85 | 41.46 | 41.82 | 251,243 | -0.62(-1.46%) |
Dec 03, 2020 | 42.45 | 42.97 | 42.00 | 42.44 | 116,451 | -0.10(-0.24%) |
Dec 02, 2020 | 42.34 | 43.06 | 41.62 | 42.54 | 205,641 | -0.11(-0.26%) |
Dec 01, 2020 | 42.81 | 43.54 | 42.38 | 42.65 | 182,192 | +0.40(+0.94%) |
Nov 30, 2020 | 43.16 | 43.85 | 42.01 | 42.25 | 300,904 | -1.79(-4.06%) |
Nov 27, 2020 | 43.46 | 44.12 | 43.15 | 44.04 | 84,790 | +0.41(+0.93%) |
Nov 25, 2020 | 43.36 | 43.94 | 42.21 | 43.63 | 204,856 | +0.16(+0.36%) |
Nov 24, 2020 | 43.61 | 44.62 | 43.20 | 43.48 | 301,890 | +0.27(+0.62%) |
Nov 23, 2020 | 43.49 | 44.38 | 43.01 | 43.21 | 261,784 | -0.26(-0.60%) |
Nov 20, 2020 | 43.99 | 45.39 | 43.13 | 43.47 | 531,936 | -1.33(-2.96%) |
Nov 19, 2020 | 45.65 | 45.65 | 44.03 | 44.79 | 142,444 | -1.14(-2.48%) |
Nov 18, 2020 | 46.77 | 47.18 | 45.74 | 45.93 | 177,823 | -0.60(-1.29%) |
Nov 17, 2020 | 47.28 | 47.28 | 45.97 | 46.53 | 227,064 | -0.92(-1.93%) |
Nov 16, 2020 | 47.17 | 47.82 | 47.10 | 47.45 | 174,309 | +0.95(+2.05%) |
Nov 13, 2020 | 45.67 | 46.80 | 45.34 | 46.50 | 139,375 | +0.74(+1.62%) |
Nov 12, 2020 | 45.85 | 47.01 | 43.99 | 45.76 | 283,890 | -0.06(-0.14%) |
Nov 11, 2020 | 45.52 | 45.82 | 43.81 | 45.82 | 113,417 | +0.32(+0.69%) |
Nov 10, 2020 | 43.67 | 46.24 | 43.60 | 45.51 | 226,140 | +2.32(+5.37%) |
Nov 09, 2020 | 45.81 | 47.60 | 42.98 | 43.19 | 209,339 | -0.24(-0.55%) |
Nov 06, 2020 | 45.18 | 48.86 | 43.43 | 43.43 | 130,529 | -1.39(-3.10%) |
Nov 05, 2020 | 43.31 | 45.31 | 43.24 | 44.82 | 175,856 | +1.49(+3.44%) |
Nov 04, 2020 | 42.83 | 44.46 | 42.35 | 43.33 | 202,190 | -0.32(-0.74%) |
Nov 03, 2020 | 45.12 | 45.87 | 43.56 | 43.65 | 149,662 | -0.72(-1.63%) |
Nov 02, 2020 | 46.71 | 46.71 | 43.87 | 44.38 | 245,171 | +1.06(+2.44%) |
Oct 30, 2020 | 46.17 | 46.92 | 42.63 | 43.32 | 336,573 | -3.41(-7.30%) |
Oct 29, 2020 | 53.22 | 53.22 | 46.43 | 46.73 | 286,406 | -1.78(-3.67%) |
Oct 28, 2020 | 48.06 | 49.21 | 47.88 | 48.51 | 187,491 | -0.38(-0.78%) |
Oct 27, 2020 | 50.37 | 50.93 | 48.39 | 48.89 | 179,357 | -1.63(-3.23%) |
Oct 26, 2020 | 50.68 | 50.78 | 50.00 | 50.52 | 181,982 | -0.67(-1.30%) |
Oct 23, 2020 | 50.09 | 51.42 | 49.87 | 51.19 | 161,274 | +1.33(+2.68%) |
Oct 22, 2020 | 49.33 | 50.41 | 49.07 | 49.85 | 193,244 | +0.45(+0.92%) |
Oct 21, 2020 | 47.24 | 49.51 | 47.18 | 49.40 | 196,606 | +2.43(+5.17%) |
Oct 20, 2020 | 47.01 | 47.17 | 46.10 | 46.97 | 142,448 | +0.45(+0.96%) |
Oct 19, 2020 | 46.08 | 47.04 | 45.90 | 46.53 | 118,254 | +0.55(+1.19%) |
Oct 16, 2020 | 45.30 | 46.02 | 45.20 | 45.98 | 141,749 | +0.57(+1.27%) |
Oct 15, 2020 | 44.67 | 45.97 | 44.23 | 45.40 | 146,079 | +0.25(+0.55%) |
Oct 14, 2020 | 43.56 | 45.45 | 43.56 | 45.15 | 175,370 | +1.46(+3.33%) |
Oct 13, 2020 | 45.07 | 45.12 | 43.00 | 43.70 | 98,953 | -1.85(-4.07%) |
Oct 12, 2020 | 43.59 | 45.76 | 43.27 | 45.55 | 179,882 | +2.00(+4.60%) |
Oct 09, 2020 | 44.00 | 44.62 | 43.38 | 43.55 | 133,334 | +0.01(+0.02%) |
Oct 08, 2020 | 42.56 | 43.84 | 42.56 | 43.54 | 106,961 | +1.48(+3.53%) |
Oct 07, 2020 | 41.78 | 42.33 | 41.59 | 42.06 | 171,650 | +0.50(+1.20%) |
Oct 06, 2020 | 42.38 | 42.38 | 41.27 | 41.56 | 224,689 | -0.51(-1.21%) |
Oct 05, 2020 | 41.70 | 42.62 | 41.70 | 42.07 | 90,841 | +0.68(+1.63%) |
Oct 02, 2020 | 40.61 | 41.53 | 40.43 | 41.39 | 130,745 | +0.22(+0.54%) |
Oct 01, 2020 | 41.53 | 41.53 | 40.68 | 41.17 | 100,552 | -0.11(-0.27%) |
Sep 30, 2020 | 40.98 | 41.40 | 40.49 | 41.28 | 199,646 | +0.53(+1.30%) |
Sep 29, 2020 | 40.91 | 41.04 | 39.91 | 40.75 | 151,073 | -0.11(-0.27%) |
Sep 28, 2020 | 40.57 | 41.17 | 40.45 | 40.86 | 154,299 | +0.83(+2.08%) |
Sep 25, 2020 | 39.59 | 40.18 | 39.47 | 40.03 | 185,007 | +0.17(+0.42%) |
Sep 24, 2020 | 39.04 | 40.45 | 38.69 | 39.86 | 149,777 | +0.83(+2.14%) |
Sep 23, 2020 | 40.21 | 40.97 | 38.97 | 39.03 | 150,513 | -1.05(-2.61%) |
Sep 22, 2020 | 39.55 | 40.35 | 39.19 | 40.07 | 154,304 | +0.55(+1.38%) |
Sep 21, 2020 | 40.39 | 40.76 | 38.48 | 39.53 | 181,967 | -1.46(-3.55%) |
Sep 18, 2020 | 41.71 | 41.71 | 40.03 | 40.98 | 516,294 | -0.31(-0.74%) |
Sep 17, 2020 | 42.26 | 42.63 | 41.19 | 41.29 | 238,438 | -1.29(-3.03%) |
Sep 16, 2020 | 42.93 | 43.46 | 42.44 | 42.58 | 263,440 | -0.21(-0.50%) |
Sep 15, 2020 | 43.88 | 43.88 | 42.34 | 42.79 | 100,668 | -0.68(-1.56%) |
Sep 14, 2020 | 44.09 | 44.09 | 43.18 | 43.47 | 119,406 | -0.22(-0.51%) |
Sep 11, 2020 | 44.98 | 45.23 | 43.38 | 43.69 | 104,855 | -1.27(-2.82%) |
Sep 10, 2020 | 46.35 | 47.05 | 44.75 | 44.96 | 223,552 | -1.28(-2.77%) |
Sep 09, 2020 | 44.83 | 46.59 | 44.44 | 46.24 | 318,104 | +1.94(+4.39%) |
Sep 08, 2020 | 43.77 | 44.66 | 41.38 | 44.30 | 178,287 | +0.32(+0.73%) |
Sep 04, 2020 | 45.27 | 45.45 | 43.46 | 43.97 | 173,452 | -0.69(-1.55%) |
Sep 03, 2020 | 45.21 | 45.87 | 44.26 | 44.66 | 238,376 | -0.45(-1.00%) |
Sep 02, 2020 | 45.12 | 45.76 | 44.88 | 45.12 | 113,743 | +0.00(+0.00%) |
Sep 01, 2020 | 44.66 | 45.29 | 42.61 | 45.12 | 125,892 | +0.24(+0.53%) |
Aug 31, 2020 | 44.74 | 45.31 | 44.45 | 44.88 | 175,142 | -0.05(-0.10%) |
Aug 28, 2020 | 45.31 | 45.61 | 44.73 | 44.92 | 107,674 | -0.36(-0.80%) |
Aug 27, 2020 | 45.10 | 45.76 | 44.71 | 45.29 | 122,232 | +0.32(+0.71%) |
Aug 26, 2020 | 46.13 | 46.49 | 44.97 | 44.97 | 157,071 | -1.15(-2.50%) |
Aug 25, 2020 | 45.91 | 46.14 | 45.42 | 46.12 | 162,524 | +0.59(+1.30%) |
Aug 24, 2020 | 44.54 | 45.53 | 44.27 | 45.53 | 140,608 | +1.05(+2.36%) |
Aug 21, 2020 | 44.29 | 44.61 | 43.99 | 44.48 | 93,672 | -0.12(-0.27%) |
Aug 20, 2020 | 43.70 | 44.63 | 43.70 | 44.60 | 132,077 | +0.44(+1.00%) |
Aug 19, 2020 | 43.90 | 44.64 | 43.56 | 44.16 | 154,683 | +0.37(+0.84%) |
Aug 18, 2020 | 43.40 | 43.97 | 42.99 | 43.79 | 129,888 | +0.46(+1.06%) |
Aug 17, 2020 | 43.44 | 43.84 | 43.07 | 43.33 | 184,337 | -0.02(-0.04%) |
Aug 14, 2020 | 43.72 | 43.79 | 42.90 | 43.35 | 147,510 | -0.70(-1.59%) |
Aug 13, 2020 | 43.45 | 44.60 | 43.45 | 44.05 | 164,341 | +0.34(+0.78%) |
Aug 12, 2020 | 44.65 | 44.68 | 43.38 | 43.71 | 179,176 | -0.34(-0.77%) |
Aug 11, 2020 | 43.60 | 44.55 | 43.06 | 44.05 | 295,573 | +0.99(+2.29%) |
Aug 10, 2020 | 43.59 | 43.59 | 42.89 | 43.06 | 108,027 | -0.23(-0.53%) |
Aug 07, 2020 | 41.75 | 43.57 | 41.65 | 43.29 | 161,078 | +1.35(+3.21%) |
Aug 06, 2020 | 42.19 | 42.70 | 41.59 | 41.95 | 151,433 | -0.38(-0.90%) |
Aug 05, 2020 | 42.03 | 42.78 | 41.82 | 42.33 | 214,064 | +0.63(+1.51%) |
Aug 04, 2020 | 42.38 | 42.81 | 40.70 | 41.70 | 269,059 | -1.01(-2.37%) |
Aug 03, 2020 | 42.84 | 43.43 | 42.52 | 42.71 | 113,671 | +0.04(+0.09%) |
Jul 31, 2020 | 43.07 | 43.20 | 41.84 | 42.67 | 252,037 | -0.49(-1.13%) |
Jul 30, 2020 | 42.66 | 44.07 | 41.26 | 43.16 | 316,441 | -0.09(-0.21%) |
Jul 29, 2020 | 42.52 | 43.52 | 42.52 | 43.25 | 103,523 | +0.96(+2.27%) |
Jul 28, 2020 | 42.78 | 43.03 | 42.23 | 42.30 | 75,540 | -0.72(-1.67%) |
Jul 27, 2020 | 43.16 | 43.31 | 42.64 | 43.02 | 51,931 | -0.22(-0.51%) |
Jul 24, 2020 | 44.07 | 44.36 | 43.11 | 43.24 | 91,501 | -0.90(-2.05%) |
Jul 23, 2020 | 43.39 | 44.26 | 43.26 | 44.14 | 243,199 | +0.79(+1.83%) |
Jul 22, 2020 | 43.53 | 43.70 | 43.05 | 43.35 | 190,724 | -0.27(-0.61%) |
Jul 21, 2020 | 43.48 | 44.21 | 43.26 | 43.61 | 300,445 | +0.40(+0.92%) |
Jul 20, 2020 | 43.69 | 44.27 | 42.76 | 43.22 | 154,987 | -0.52(-1.18%) |
Jul 17, 2020 | 43.69 | 44.03 | 43.04 | 43.73 | 191,687 | +0.06(+0.15%) |
Jul 16, 2020 | 43.71 | 44.74 | 43.58 | 43.67 | 157,154 | -0.24(-0.55%) |
Jul 15, 2020 | 44.19 | 45.18 | 41.78 | 43.91 | 386,316 | +0.56(+1.30%) |
Jul 14, 2020 | 41.76 | 43.42 | 41.66 | 43.35 | 190,921 | +1.52(+3.63%) |
Jul 13, 2020 | 42.59 | 42.87 | 41.82 | 41.83 | 140,791 | -0.32(-0.77%) |
Jul 10, 2020 | 41.45 | 42.48 | 41.24 | 42.15 | 163,466 | +0.85(+2.05%) |
Jul 09, 2020 | 42.22 | 42.22 | 41.00 | 41.30 | 207,100 | -0.22(-0.53%) |
Jul 08, 2020 | 41.15 | 41.56 | 40.94 | 41.52 | 170,974 | +0.33(+0.81%) |
Jul 07, 2020 | 41.58 | 41.58 | 40.92 | 41.19 | 202,676 | -0.64(-1.52%) |
Jul 06, 2020 | 41.85 | 42.01 | 41.28 | 41.83 | 215,271 | +0.71(+1.73%) |
Jul 02, 2020 | 41.59 | 41.86 | 40.70 | 41.12 | 161,620 | +0.20(+0.50%) |
Jul 01, 2020 | 41.61 | 41.75 | 40.76 | 40.91 | 152,474 | -0.54(-1.31%) |
Jun 30, 2020 | 41.09 | 41.71 | 40.94 | 41.46 | 225,576 | +0.24(+0.58%) |
Jun 29, 2020 | 40.51 | 41.45 | 40.19 | 41.22 | 184,238 | +1.12(+2.80%) |
Jun 26, 2020 | 40.54 | 40.69 | 39.74 | 40.09 | 590,041 | -0.46(-1.14%) |
Jun 25, 2020 | 40.26 | 40.71 | 39.66 | 40.56 | 241,607 | +0.18(+0.46%) |
Jun 24, 2020 | 40.60 | 40.61 | 39.47 | 40.37 | 189,588 | -0.73(-1.77%) |
Jun 23, 2020 | 40.50 | 41.19 | 39.88 | 41.10 | 214,444 | +1.22(+3.05%) |
Jun 22, 2020 | 39.23 | 39.94 | 38.67 | 39.88 | 115,710 | +0.41(+1.05%) |
Jun 19, 2020 | 39.62 | 39.74 | 38.88 | 39.47 | 276,785 | -0.09(-0.23%) |
Jun 18, 2020 | 38.51 | 39.74 | 38.51 | 39.56 | 161,633 | +0.89(+2.31%) |
Jun 17, 2020 | 39.31 | 39.33 | 38.15 | 38.67 | 134,909 | -0.58(-1.48%) |
Jun 16, 2020 | 40.20 | 40.72 | 38.19 | 39.25 | 260,082 | +0.31(+0.80%) |
Jun 15, 2020 | 39.85 | 40.05 | 38.27 | 38.93 | 359,412 | +0.41(+1.05%) |
Jun 12, 2020 | 37.63 | 38.94 | 37.22 | 38.53 | 375,885 | +2.53(+7.02%) |
Jun 11, 2020 | 36.00 | 36.63 | 35.51 | 36.00 | 356,512 | -1.34(-3.59%) |
Jun 10, 2020 | 37.70 | 38.13 | 36.64 | 37.34 | 148,157 | -0.52(-1.38%) |
Jun 09, 2020 | 37.70 | 38.48 | 37.11 | 37.86 | 124,232 | -0.37(-0.96%) |
Jun 08, 2020 | 39.31 | 39.65 | 37.94 | 38.23 | 142,741 | -0.56(-1.44%) |
Jun 05, 2020 | 37.56 | 39.35 | 36.70 | 38.78 | 160,127 | +2.61(+7.23%) |
Jun 04, 2020 | 35.58 | 36.47 | 35.33 | 36.17 | 113,955 | +0.35(+0.97%) |
Jun 03, 2020 | 34.85 | 36.21 | 34.85 | 35.82 | 143,250 | +1.01(+2.89%) |
Jun 02, 2020 | 34.35 | 34.93 | 33.97 | 34.82 | 86,075 | +0.59(+1.71%) |
Jun 01, 2020 | 35.62 | 35.62 | 34.18 | 34.23 | 195,614 | -1.12(-3.18%) |
May 29, 2020 | 35.01 | 35.42 | 34.27 | 35.35 | 191,080 | +0.20(+0.57%) |
May 28, 2020 | 36.34 | 36.57 | 34.99 | 35.15 | 185,747 | -0.43(-1.21%) |
May 27, 2020 | 33.54 | 35.60 | 32.30 | 35.58 | 274,043 | +2.94(+9.02%) |
May 26, 2020 | 34.10 | 34.10 | 32.46 | 32.64 | 171,550 | -0.27(-0.83%) |
May 22, 2020 | 32.77 | 32.91 | 32.34 | 32.91 | 86,079 | +0.32(+0.98%) |
May 21, 2020 | 31.84 | 33.09 | 31.84 | 32.59 | 188,602 | +0.79(+2.47%) |
May 20, 2020 | 30.34 | 32.05 | 30.13 | 31.81 | 210,317 | +2.08(+6.98%) |
May 19, 2020 | 30.54 | 30.54 | 29.68 | 29.73 | 212,735 | -0.87(-2.84%) |
May 18, 2020 | 29.41 | 30.73 | 29.30 | 30.60 | 216,351 | +2.64(+9.45%) |
May 15, 2020 | 26.91 | 28.10 | 26.63 | 27.96 | 192,830 | +0.94(+3.49%) |
May 14, 2020 | 26.39 | 27.03 | 25.63 | 27.02 | 214,138 | -0.03(-0.10%) |
May 13, 2020 | 28.11 | 28.11 | 26.19 | 27.04 | 210,541 | -1.45(-5.10%) |
May 12, 2020 | 29.63 | 29.78 | 28.36 | 28.50 | 259,476 | -1.01(-3.41%) |
May 11, 2020 | 30.55 | 30.63 | 29.47 | 29.50 | 240,665 | -1.13(-3.70%) |
May 08, 2020 | 29.59 | 30.81 | 29.33 | 30.64 | 127,314 | +1.63(+5.61%) |
May 07, 2020 | 29.09 | 29.59 | 28.31 | 29.01 | 346,438 | +0.21(+0.73%) |
May 06, 2020 | 31.15 | 31.27 | 28.72 | 28.80 | 291,324 | -2.40(-7.68%) |
May 05, 2020 | 31.30 | 32.06 | 31.16 | 31.20 | 243,310 | +0.20(+0.65%) |
May 04, 2020 | 30.94 | 31.39 | 30.42 | 30.99 | 157,499 | -0.34(-1.08%) |