Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.51 | 40.86 | 38.55 | 38.84 | 2,124,599 | -4.08(-9.51%) |
Apr 29, 2021 | 42.90 | 43.54 | 42.41 | 42.93 | 443,855 | -0.11(-0.26%) |
Apr 28, 2021 | 43.11 | 43.15 | 42.65 | 43.04 | 498,149 | +0.08(+0.20%) |
Apr 27, 2021 | 43.31 | 43.42 | 42.68 | 42.95 | 416,251 | -0.39(-0.91%) |
Apr 26, 2021 | 42.82 | 43.51 | 42.82 | 43.35 | 528,311 | +0.36(+0.83%) |
Apr 23, 2021 | 42.21 | 43.02 | 41.91 | 42.99 | 449,545 | +1.02(+2.44%) |
Apr 22, 2021 | 42.27 | 42.43 | 41.84 | 41.97 | 325,422 | -0.23(-0.56%) |
Apr 21, 2021 | 41.53 | 42.35 | 41.40 | 42.20 | 539,398 | +0.67(+1.60%) |
Apr 20, 2021 | 41.66 | 41.90 | 41.17 | 41.54 | 349,276 | -0.15(-0.36%) |
Apr 19, 2021 | 41.79 | 41.93 | 41.27 | 41.69 | 329,231 | -0.24(-0.58%) |
Apr 16, 2021 | 41.67 | 42.21 | 41.67 | 41.93 | 288,787 | +0.36(+0.86%) |
Apr 15, 2021 | 41.70 | 41.84 | 41.41 | 41.57 | 215,296 | +0.08(+0.20%) |
Apr 14, 2021 | 41.41 | 41.88 | 41.30 | 41.49 | 329,187 | +0.15(+0.36%) |
Apr 13, 2021 | 41.93 | 42.16 | 41.10 | 41.34 | 396,706 | -0.64(-1.52%) |
Apr 12, 2021 | 41.42 | 42.06 | 41.31 | 41.98 | 498,760 | +0.38(+0.90%) |
Apr 09, 2021 | 41.08 | 41.75 | 40.81 | 41.60 | 549,645 | +0.53(+1.30%) |
Apr 08, 2021 | 41.09 | 41.23 | 40.53 | 41.07 | 449,662 | +0.24(+0.60%) |
Apr 07, 2021 | 41.56 | 41.57 | 40.66 | 40.82 | 435,052 | -0.86(-2.07%) |
Apr 06, 2021 | 41.85 | 42.21 | 41.58 | 41.69 | 525,617 | -0.36(-0.85%) |
Apr 05, 2021 | 41.81 | 42.22 | 41.62 | 42.04 | 450,849 | +0.68(+1.66%) |
Apr 01, 2021 | 40.94 | 41.55 | 40.89 | 41.36 | 520,649 | +0.85(+2.10%) |
Mar 31, 2021 | 40.25 | 41.19 | 38.82 | 40.51 | 648,141 | +0.51(+1.28%) |
Mar 30, 2021 | 39.81 | 40.22 | 39.45 | 40.00 | 370,336 | +0.05(+0.12%) |
Mar 29, 2021 | 40.37 | 41.13 | 39.89 | 39.95 | 575,153 | -0.79(-1.93%) |
Mar 26, 2021 | 39.91 | 40.77 | 39.70 | 40.74 | 350,724 | +1.11(+2.79%) |
Mar 25, 2021 | 38.93 | 39.81 | 38.65 | 39.63 | 455,869 | +0.42(+1.08%) |
Mar 24, 2021 | 39.16 | 39.67 | 39.07 | 39.21 | 465,044 | +0.26(+0.67%) |
Mar 23, 2021 | 39.81 | 40.15 | 38.64 | 38.95 | 579,630 | -1.14(-2.83%) |
Mar 22, 2021 | 39.81 | 40.28 | 39.55 | 40.08 | 612,992 | +0.23(+0.59%) |
Mar 19, 2021 | 40.22 | 40.44 | 39.71 | 39.85 | 1,025,201 | -0.33(-0.82%) |
Mar 18, 2021 | 40.59 | 41.13 | 40.08 | 40.18 | 281,881 | -0.80(-1.95%) |
Mar 17, 2021 | 40.20 | 40.98 | 39.51 | 40.97 | 678,137 | +0.46(+1.13%) |
Mar 16, 2021 | 40.52 | 41.07 | 40.28 | 40.51 | 304,816 | -0.14(-0.35%) |
Mar 15, 2021 | 40.15 | 40.79 | 40.05 | 40.66 | 681,003 | +0.55(+1.38%) |
Mar 12, 2021 | 40.14 | 40.26 | 39.59 | 40.10 | 404,238 | -0.43(-1.06%) |
Mar 11, 2021 | 39.87 | 40.72 | 39.79 | 40.53 | 1,303,737 | +1.17(+2.98%) |
Mar 10, 2021 | 39.73 | 40.06 | 39.30 | 39.36 | 348,258 | -0.21(-0.52%) |
Mar 09, 2021 | 40.28 | 40.34 | 39.31 | 39.57 | 723,477 | -0.13(-0.33%) |
Mar 08, 2021 | 40.08 | 40.72 | 39.63 | 39.70 | 431,214 | -0.40(-1.01%) |
Mar 05, 2021 | 39.60 | 40.28 | 38.39 | 40.10 | 445,174 | +0.87(+2.22%) |
Mar 04, 2021 | 40.96 | 40.96 | 38.92 | 39.23 | 551,354 | -1.60(-3.93%) |
Mar 03, 2021 | 42.42 | 42.42 | 40.77 | 40.83 | 353,958 | -1.47(-3.48%) |
Mar 02, 2021 | 43.00 | 43.00 | 41.56 | 42.31 | 312,954 | -0.55(-1.29%) |
Mar 01, 2021 | 42.53 | 42.97 | 42.20 | 42.86 | 441,414 | +1.21(+2.91%) |
Feb 26, 2021 | 42.45 | 42.45 | 41.25 | 41.65 | 466,921 | -0.27(-0.65%) |
Feb 25, 2021 | 42.84 | 43.04 | 41.82 | 41.92 | 300,838 | -1.06(-2.47%) |
Feb 24, 2021 | 41.79 | 43.23 | 41.72 | 42.98 | 468,085 | +1.04(+2.48%) |
Feb 23, 2021 | 41.79 | 42.18 | 41.02 | 41.94 | 418,346 | -0.51(-1.19%) |
Feb 22, 2021 | 43.40 | 43.47 | 42.28 | 42.45 | 628,640 | -1.01(-2.33%) |
Feb 19, 2021 | 42.70 | 43.62 | 42.62 | 43.46 | 469,479 | +0.58(+1.36%) |
Feb 18, 2021 | 42.78 | 43.14 | 42.47 | 42.88 | 506,596 | -0.01(-0.02%) |
Feb 17, 2021 | 43.56 | 43.56 | 42.40 | 42.89 | 611,370 | -0.76(-1.74%) |
Feb 16, 2021 | 43.77 | 44.10 | 43.32 | 43.65 | 723,713 | +0.09(+0.22%) |
Feb 12, 2021 | 43.75 | 43.99 | 43.08 | 43.55 | 625,653 | -0.14(-0.32%) |
Feb 11, 2021 | 42.39 | 43.70 | 42.10 | 43.69 | 1,000,953 | +1.44(+3.42%) |
Feb 10, 2021 | 41.80 | 42.54 | 41.68 | 42.25 | 923,022 | +0.53(+1.28%) |
Feb 09, 2021 | 40.57 | 41.91 | 40.31 | 41.72 | 1,212,414 | +1.23(+3.04%) |
Feb 08, 2021 | 39.58 | 40.62 | 39.54 | 40.49 | 645,893 | +1.08(+2.74%) |
Feb 05, 2021 | 39.11 | 39.45 | 38.66 | 39.41 | 937,573 | +0.55(+1.42%) |
Feb 04, 2021 | 38.78 | 39.20 | 38.41 | 38.85 | 936,886 | +0.03(+0.07%) |
Feb 03, 2021 | 39.50 | 39.60 | 38.63 | 38.83 | 659,232 | -0.49(-1.26%) |
Feb 02, 2021 | 39.45 | 39.72 | 38.95 | 39.32 | 673,573 | -0.08(-0.21%) |
Feb 01, 2021 | 38.45 | 39.71 | 38.45 | 39.40 | 984,302 | +0.82(+2.13%) |
Jan 29, 2021 | 41.47 | 41.92 | 38.57 | 38.58 | 2,103,147 | -1.14(-2.86%) |
Jan 28, 2021 | 40.62 | 40.68 | 39.72 | 39.72 | 1,016,139 | -0.31(-0.77%) |
Jan 27, 2021 | 39.80 | 40.67 | 39.52 | 40.03 | 985,864 | -0.57(-1.40%) |
Jan 26, 2021 | 41.60 | 41.67 | 40.49 | 40.60 | 969,429 | -0.68(-1.64%) |
Jan 25, 2021 | 41.30 | 41.40 | 40.46 | 41.27 | 2,331,182 | +0.11(+0.26%) |
Jan 22, 2021 | 41.61 | 42.18 | 41.08 | 41.17 | 1,369,658 | -0.69(-1.65%) |
Jan 21, 2021 | 42.75 | 42.88 | 41.79 | 41.86 | 808,755 | -0.71(-1.66%) |
Jan 20, 2021 | 43.06 | 43.06 | 42.21 | 42.56 | 1,184,080 | -0.04(-0.09%) |
Jan 19, 2021 | 42.82 | 43.88 | 42.43 | 42.60 | 1,241,117 | +0.20(+0.48%) |
Jan 15, 2021 | 42.75 | 43.04 | 42.35 | 42.40 | 529,193 | -0.66(-1.54%) |
Jan 14, 2021 | 43.37 | 43.66 | 42.81 | 43.06 | 1,017,065 | -0.15(-0.35%) |
Jan 13, 2021 | 43.66 | 43.80 | 43.20 | 43.21 | 452,092 | -0.59(-1.34%) |
Jan 12, 2021 | 43.47 | 44.18 | 43.24 | 43.79 | 1,019,203 | +0.22(+0.51%) |
Jan 11, 2021 | 43.02 | 43.66 | 42.35 | 43.57 | 537,622 | +0.58(+1.34%) |
Jan 08, 2021 | 43.15 | 43.61 | 42.58 | 42.99 | 920,187 | +0.27(+0.63%) |
Jan 07, 2021 | 41.60 | 42.87 | 41.37 | 42.72 | 1,153,693 | +1.58(+3.83%) |
Jan 06, 2021 | 40.25 | 41.37 | 40.08 | 41.15 | 1,959,704 | +1.02(+2.53%) |
Jan 05, 2021 | 39.73 | 40.49 | 39.15 | 40.13 | 776,008 | +0.02(+0.05%) |
Jan 04, 2021 | 40.97 | 41.36 | 39.80 | 40.11 | 793,484 | -0.84(-2.05%) |
Dec 31, 2020 | 40.95 | 40.95 | 40.95 | 401,078 | +0.24(+0.60%) | |
Dec 30, 2020 | 40.35 | 41.11 | 40.35 | 40.71 | 401,078 | +0.57(+1.42%) |
Dec 29, 2020 | 40.59 | 40.59 | 39.77 | 40.14 | 497,581 | -0.28(-0.69%) |
Dec 28, 2020 | 40.55 | 40.72 | 40.18 | 40.42 | 987,943 | +0.25(+0.63%) |
Dec 24, 2020 | 40.23 | 40.32 | 39.67 | 40.17 | 389,169 | +0.05(+0.12%) |
Dec 23, 2020 | 39.91 | 40.34 | 38.61 | 40.12 | 1,081,270 | +0.39(+0.99%) |
Dec 22, 2020 | 40.08 | 40.13 | 39.44 | 39.73 | 1,137,277 | -0.21(-0.54%) |
Dec 21, 2020 | 40.22 | 40.22 | 38.95 | 39.94 | 1,213,986 | -0.32(-0.79%) |
Dec 18, 2020 | 39.02 | 40.39 | 38.36 | 40.26 | 2,768,394 | +1.40(+3.60%) |
Dec 17, 2020 | 38.20 | 38.97 | 38.09 | 38.86 | 1,024,580 | +0.55(+1.43%) |
Dec 16, 2020 | 38.57 | 38.65 | 37.97 | 38.31 | 1,043,090 | -0.16(-0.41%) |
Dec 15, 2020 | 37.53 | 38.47 | 35.90 | 38.47 | 1,062,434 | +1.18(+3.17%) |
Dec 14, 2020 | 37.56 | 37.89 | 37.18 | 37.29 | 851,153 | +0.06(+0.15%) |
Dec 11, 2020 | 36.60 | 37.46 | 36.51 | 37.23 | 1,173,088 | +0.32(+0.86%) |
Dec 10, 2020 | 36.03 | 36.96 | 35.94 | 36.92 | 483,245 | +0.50(+1.38%) |
Dec 09, 2020 | 36.77 | 37.10 | 36.24 | 36.41 | 433,624 | -0.33(-0.89%) |
Dec 08, 2020 | 36.61 | 37.13 | 36.61 | 36.74 | 674,419 | -0.07(-0.18%) |
Dec 07, 2020 | 37.04 | 37.04 | 36.47 | 36.80 | 620,615 | -0.24(-0.65%) |
Dec 04, 2020 | 36.38 | 37.06 | 35.40 | 37.05 | 799,691 | +0.94(+2.61%) |
Dec 03, 2020 | 36.33 | 36.53 | 35.54 | 36.11 | 1,107,919 | -0.18(-0.49%) |
Dec 02, 2020 | 36.01 | 36.38 | 35.51 | 36.28 | 1,354,931 | +0.08(+0.23%) |
Dec 01, 2020 | 35.28 | 36.38 | 34.88 | 36.20 | 1,460,344 | +1.31(+3.77%) |
Nov 30, 2020 | 34.86 | 34.97 | 33.87 | 34.88 | 1,373,716 | -0.06(-0.16%) |
Nov 27, 2020 | 34.73 | 34.97 | 34.31 | 34.94 | 277,365 | +0.19(+0.54%) |
Nov 25, 2020 | 34.72 | 35.29 | 33.69 | 34.75 | 1,372,340 | -0.27(-0.77%) |
Nov 24, 2020 | 34.48 | 35.06 | 33.76 | 35.02 | 686,019 | +0.81(+2.37%) |
Nov 23, 2020 | 33.74 | 34.30 | 33.53 | 34.21 | 408,274 | +0.62(+1.83%) |
Nov 20, 2020 | 33.07 | 33.64 | 32.41 | 33.60 | 493,463 | +0.58(+1.75%) |
Nov 19, 2020 | 32.79 | 33.07 | 32.47 | 33.02 | 434,065 | +0.32(+0.97%) |
Nov 18, 2020 | 33.14 | 33.31 | 32.68 | 32.70 | 502,997 | -0.37(-1.13%) |
Nov 17, 2020 | 32.58 | 33.16 | 32.27 | 33.08 | 439,599 | +0.23(+0.71%) |
Nov 16, 2020 | 32.68 | 33.09 | 32.33 | 32.84 | 514,113 | +0.39(+1.21%) |
Nov 13, 2020 | 31.83 | 32.53 | 31.45 | 32.45 | 920,723 | +0.93(+2.96%) |
Nov 12, 2020 | 32.00 | 32.03 | 30.99 | 31.52 | 780,165 | -0.51(-1.59%) |
Nov 11, 2020 | 31.72 | 32.07 | 31.39 | 32.03 | 1,165,124 | +0.49(+1.55%) |
Nov 10, 2020 | 31.96 | 32.11 | 31.33 | 31.54 | 704,838 | -0.41(-1.27%) |
Nov 09, 2020 | 33.05 | 33.84 | 31.92 | 31.95 | 740,076 | +0.43(+1.35%) |
Nov 06, 2020 | 31.07 | 31.57 | 30.91 | 31.52 | 520,719 | +0.36(+1.16%) |
Nov 05, 2020 | 31.16 | 31.45 | 30.97 | 31.16 | 410,571 | +0.40(+1.29%) |
Nov 04, 2020 | 29.95 | 31.04 | 29.89 | 30.76 | 442,491 | +0.73(+2.43%) |
Nov 03, 2020 | 30.32 | 30.91 | 29.97 | 30.03 | 567,117 | +0.08(+0.28%) |
Nov 02, 2020 | 29.29 | 30.05 | 29.16 | 29.95 | 877,732 | +1.02(+3.52%) |
Oct 30, 2020 | 29.11 | 29.83 | 28.13 | 28.93 | 1,902,962 | -2.06(-6.65%) |
Oct 29, 2020 | 30.63 | 31.18 | 30.27 | 30.99 | 1,084,063 | +0.31(+0.99%) |
Oct 28, 2020 | 30.97 | 31.18 | 30.53 | 30.69 | 755,402 | -0.78(-2.47%) |
Oct 27, 2020 | 32.01 | 32.18 | 31.31 | 31.46 | 625,479 | -0.50(-1.56%) |
Oct 26, 2020 | 32.20 | 32.32 | 31.77 | 31.96 | 1,021,446 | -0.70(-2.15%) |
Oct 23, 2020 | 32.98 | 33.15 | 32.50 | 32.67 | 322,638 | -0.06(-0.20%) |
Oct 22, 2020 | 32.58 | 32.84 | 32.00 | 32.73 | 604,522 | +0.19(+0.60%) |
Oct 21, 2020 | 32.82 | 33.27 | 32.51 | 32.54 | 323,974 | -0.41(-1.24%) |
Oct 20, 2020 | 33.42 | 33.87 | 32.93 | 32.94 | 382,446 | -0.25(-0.75%) |
Oct 19, 2020 | 33.80 | 34.03 | 33.07 | 33.19 | 768,592 | -0.55(-1.63%) |
Oct 16, 2020 | 33.80 | 34.10 | 33.55 | 33.74 | 403,946 | +0.04(+0.12%) |
Oct 15, 2020 | 33.08 | 33.78 | 33.05 | 33.70 | 430,647 | +0.25(+0.76%) |
Oct 14, 2020 | 33.83 | 34.27 | 33.23 | 33.45 | 550,747 | -0.34(-1.00%) |
Oct 13, 2020 | 34.19 | 34.39 | 33.77 | 33.79 | 701,611 | -0.55(-1.59%) |
Oct 12, 2020 | 33.98 | 34.49 | 33.88 | 34.33 | 1,365,389 | +0.67(+1.98%) |
Oct 09, 2020 | 33.59 | 34.12 | 33.49 | 33.67 | 929,748 | +0.33(+0.98%) |
Oct 08, 2020 | 33.26 | 33.67 | 32.85 | 33.34 | 697,691 | -0.35(-1.03%) |
Oct 07, 2020 | 33.56 | 34.16 | 33.56 | 33.68 | 1,159,535 | +0.35(+1.05%) |
Oct 06, 2020 | 33.33 | 34.11 | 33.07 | 33.33 | 768,931 | -0.14(-0.41%) |
Oct 05, 2020 | 33.13 | 33.79 | 33.07 | 33.47 | 2,491,995 | +0.42(+1.26%) |
Oct 02, 2020 | 32.78 | 33.24 | 32.45 | 33.05 | 586,025 | -0.20(-0.61%) |
Oct 01, 2020 | 33.11 | 33.55 | 32.83 | 33.26 | 464,377 | +0.24(+0.73%) |
Sep 30, 2020 | 32.99 | 33.26 | 32.60 | 33.02 | 555,631 | +0.10(+0.31%) |
Sep 29, 2020 | 32.68 | 33.21 | 32.57 | 32.92 | 569,907 | +0.19(+0.59%) |
Sep 28, 2020 | 33.05 | 33.22 | 32.64 | 32.72 | 512,594 | +0.22(+0.68%) |
Sep 25, 2020 | 32.02 | 32.69 | 31.69 | 32.50 | 1,069,334 | +0.44(+1.39%) |
Sep 24, 2020 | 32.04 | 32.36 | 31.68 | 32.06 | 829,209 | -0.06(-0.20%) |
Sep 23, 2020 | 32.07 | 32.65 | 32.01 | 32.12 | 667,710 | -0.10(-0.32%) |
Sep 22, 2020 | 32.34 | 33.85 | 31.93 | 32.22 | 1,226,017 | +0.11(+0.35%) |
Sep 21, 2020 | 32.74 | 32.88 | 31.83 | 32.11 | 1,475,947 | -1.34(-4.01%) |
Sep 18, 2020 | 34.22 | 34.45 | 33.13 | 33.45 | 3,578,001 | -0.74(-2.16%) |
Sep 17, 2020 | 33.50 | 34.29 | 33.06 | 34.19 | 903,071 | +0.19(+0.54%) |
Sep 16, 2020 | 33.87 | 34.28 | 33.70 | 34.01 | 837,489 | +0.36(+1.07%) |
Sep 15, 2020 | 33.59 | 33.91 | 33.52 | 33.65 | 698,844 | +0.17(+0.50%) |
Sep 14, 2020 | 33.56 | 33.89 | 33.22 | 33.48 | 550,551 | +0.31(+0.92%) |
Sep 11, 2020 | 32.77 | 33.46 | 32.62 | 33.18 | 711,232 | +0.57(+1.76%) |
Sep 10, 2020 | 33.19 | 33.55 | 32.57 | 32.60 | 697,445 | -0.15(-0.45%) |
Sep 09, 2020 | 32.72 | 33.17 | 32.63 | 32.75 | 721,744 | +0.33(+1.03%) |
Sep 08, 2020 | 31.99 | 32.84 | 31.55 | 32.42 | 1,046,535 | +0.13(+0.40%) |
Sep 04, 2020 | 32.88 | 33.02 | 32.01 | 32.29 | 758,049 | -0.42(-1.27%) |
Sep 03, 2020 | 34.10 | 34.18 | 32.56 | 32.70 | 652,252 | -1.52(-4.43%) |
Sep 02, 2020 | 33.30 | 34.28 | 33.01 | 34.22 | 646,708 | +1.04(+3.12%) |
Sep 01, 2020 | 33.30 | 33.40 | 32.70 | 33.18 | 359,657 | -0.01(-0.03%) |
Aug 31, 2020 | 33.30 | 33.33 | 32.82 | 33.19 | 579,547 | -0.03(-0.08%) |
Aug 28, 2020 | 33.08 | 33.30 | 32.84 | 33.22 | 523,098 | +0.35(+1.07%) |
Aug 27, 2020 | 33.40 | 33.46 | 32.67 | 32.87 | 547,457 | -0.42(-1.25%) |
Aug 26, 2020 | 33.18 | 33.47 | 32.88 | 33.29 | 490,392 | +0.29(+0.87%) |
Aug 25, 2020 | 32.37 | 33.05 | 32.07 | 33.00 | 803,413 | +0.68(+2.12%) |
Aug 24, 2020 | 32.18 | 32.75 | 32.06 | 32.32 | 545,851 | +0.41(+1.28%) |
Aug 21, 2020 | 31.85 | 32.03 | 31.34 | 31.91 | 742,155 | +0.04(+0.12%) |
Aug 20, 2020 | 32.09 | 32.29 | 31.82 | 31.87 | 271,435 | -0.32(-1.01%) |
Aug 19, 2020 | 32.65 | 32.65 | 32.14 | 32.19 | 274,585 | -0.34(-1.05%) |
Aug 18, 2020 | 32.91 | 33.05 | 32.51 | 32.54 | 372,168 | -0.38(-1.15%) |
Aug 17, 2020 | 32.93 | 33.12 | 32.81 | 32.92 | 467,624 | -0.02(-0.06%) |
Aug 14, 2020 | 33.12 | 33.32 | 32.80 | 32.93 | 436,167 | -0.08(-0.25%) |
Aug 13, 2020 | 32.72 | 33.27 | 32.60 | 33.02 | 714,370 | -0.03(-0.08%) |
Aug 12, 2020 | 33.30 | 33.34 | 32.85 | 33.05 | 862,250 | -0.04(-0.11%) |
Aug 11, 2020 | 33.59 | 33.88 | 33.00 | 33.08 | 591,752 | -0.17(-0.52%) |
Aug 10, 2020 | 33.33 | 33.50 | 32.76 | 33.26 | 640,075 | -0.04(-0.11%) |
Aug 07, 2020 | 33.05 | 33.59 | 33.05 | 33.29 | 513,076 | +0.02(+0.06%) |
Aug 06, 2020 | 33.15 | 33.61 | 33.05 | 33.28 | 597,449 | +0.01(+0.03%) |
Aug 05, 2020 | 33.47 | 33.54 | 32.96 | 33.27 | 783,782 | +0.13(+0.39%) |
Aug 04, 2020 | 33.26 | 33.63 | 32.90 | 33.14 | 1,305,644 | -0.47(-1.39%) |
Aug 03, 2020 | 32.60 | 33.68 | 32.46 | 33.61 | 1,127,389 | +1.01(+3.10%) |
Jul 31, 2020 | 32.64 | 33.40 | 29.86 | 32.60 | 2,829,925 | -2.15(-6.18%) |
Jul 30, 2020 | 33.87 | 34.84 | 33.71 | 34.74 | 601,960 | +0.49(+1.42%) |
Jul 29, 2020 | 33.98 | 34.41 | 33.98 | 34.26 | 266,040 | +0.37(+1.08%) |
Jul 28, 2020 | 34.68 | 34.80 | 33.84 | 33.89 | 316,223 | -0.92(-2.64%) |
Jul 27, 2020 | 34.43 | 35.12 | 34.26 | 34.81 | 389,440 | +0.36(+1.04%) |
Jul 24, 2020 | 35.26 | 35.94 | 34.39 | 34.45 | 354,611 | -1.05(-2.95%) |
Jul 23, 2020 | 35.54 | 36.08 | 35.33 | 35.50 | 329,529 | -0.04(-0.10%) |
Jul 22, 2020 | 34.90 | 35.91 | 34.53 | 35.53 | 591,539 | +0.77(+2.22%) |
Jul 21, 2020 | 35.07 | 35.25 | 34.67 | 34.76 | 418,109 | -0.12(-0.34%) |
Jul 20, 2020 | 34.51 | 34.97 | 34.29 | 34.88 | 356,146 | +0.36(+1.04%) |
Jul 17, 2020 | 34.43 | 34.80 | 34.25 | 34.52 | 513,729 | +0.09(+0.27%) |
Jul 16, 2020 | 34.68 | 34.71 | 34.25 | 34.43 | 321,623 | -0.25(-0.71%) |
Jul 15, 2020 | 34.61 | 34.87 | 34.31 | 34.68 | 511,957 | +0.53(+1.56%) |
Jul 14, 2020 | 33.58 | 34.20 | 33.44 | 34.15 | 725,149 | +0.60(+1.78%) |
Jul 13, 2020 | 34.51 | 34.75 | 33.53 | 33.55 | 547,490 | -0.77(-2.25%) |
Jul 10, 2020 | 34.57 | 34.67 | 34.11 | 34.32 | 330,324 | -0.17(-0.48%) |
Jul 09, 2020 | 34.80 | 34.98 | 34.11 | 34.49 | 435,438 | -0.26(-0.74%) |
Jul 08, 2020 | 34.63 | 35.07 | 34.41 | 34.74 | 282,489 | +0.17(+0.50%) |
Jul 07, 2020 | 35.03 | 35.34 | 34.52 | 34.57 | 439,809 | -0.76(-2.16%) |
Jul 06, 2020 | 35.92 | 36.25 | 35.28 | 35.33 | 453,352 | +0.05(+0.13%) |
Jul 02, 2020 | 35.51 | 35.97 | 35.20 | 35.29 | 401,770 | +0.22(+0.63%) |
Jul 01, 2020 | 35.57 | 35.66 | 34.85 | 35.07 | 448,550 | -0.48(-1.34%) |
Jun 30, 2020 | 35.03 | 35.73 | 34.69 | 35.54 | 712,498 | +0.66(+1.90%) |
Jun 29, 2020 | 34.65 | 35.18 | 34.17 | 34.88 | 688,260 | +0.55(+1.60%) |
Jun 26, 2020 | 34.69 | 35.30 | 34.16 | 34.33 | 1,160,983 | -0.62(-1.76%) |
Jun 25, 2020 | 35.32 | 35.32 | 34.33 | 34.95 | 455,643 | -0.34(-0.96%) |
Jun 24, 2020 | 35.66 | 35.93 | 34.85 | 35.29 | 618,730 | -0.67(-1.86%) |
Jun 23, 2020 | 36.49 | 36.52 | 35.81 | 35.96 | 556,437 | -0.19(-0.53%) |
Jun 22, 2020 | 35.52 | 36.43 | 34.92 | 36.15 | 527,055 | +0.55(+1.55%) |
Jun 19, 2020 | 36.20 | 36.32 | 35.27 | 35.60 | 1,033,885 | -0.16(-0.44%) |
Jun 18, 2020 | 35.81 | 36.45 | 34.57 | 35.75 | 549,418 | -0.17(-0.49%) |
Jun 17, 2020 | 36.32 | 36.55 | 35.86 | 35.93 | 552,660 | -0.37(-1.01%) |
Jun 16, 2020 | 37.29 | 37.47 | 35.92 | 36.30 | 436,475 | +0.27(+0.74%) |
Jun 15, 2020 | 34.65 | 36.34 | 34.23 | 36.03 | 504,278 | +0.56(+1.58%) |
Jun 12, 2020 | 35.96 | 36.45 | 34.73 | 35.47 | 506,106 | +0.51(+1.47%) |
Jun 11, 2020 | 36.84 | 37.19 | 34.90 | 34.96 | 764,533 | -3.06(-8.04%) |
Jun 10, 2020 | 38.40 | 38.40 | 37.61 | 38.01 | 397,387 | -0.27(-0.70%) |
Jun 09, 2020 | 38.81 | 39.23 | 38.13 | 38.28 | 440,807 | -1.04(-2.64%) |
Jun 08, 2020 | 38.72 | 39.39 | 38.54 | 39.32 | 760,057 | +0.68(+1.76%) |
Jun 05, 2020 | 38.64 | 39.17 | 38.33 | 38.64 | 593,887 | +0.62(+1.62%) |
Jun 04, 2020 | 37.57 | 38.23 | 37.57 | 38.02 | 721,327 | +0.05(+0.12%) |
Jun 03, 2020 | 37.19 | 38.16 | 37.08 | 37.98 | 680,481 | +1.27(+3.45%) |
Jun 02, 2020 | 36.06 | 36.83 | 35.40 | 36.71 | 790,212 | +0.62(+1.73%) |
Jun 01, 2020 | 35.45 | 36.31 | 35.03 | 36.08 | 443,222 | +0.53(+1.50%) |
May 29, 2020 | 35.43 | 35.70 | 34.95 | 35.55 | 593,887 | +0.01(+0.03%) |
May 28, 2020 | 36.34 | 36.47 | 35.28 | 35.54 | 428,658 | -0.83(-2.27%) |
May 27, 2020 | 35.97 | 36.67 | 35.68 | 36.37 | 474,737 | +0.82(+2.30%) |
May 26, 2020 | 35.46 | 36.14 | 34.66 | 35.55 | 488,580 | +1.01(+2.92%) |
May 22, 2020 | 34.27 | 34.59 | 33.95 | 34.54 | 231,761 | +0.12(+0.35%) |
May 21, 2020 | 35.07 | 35.37 | 34.30 | 34.42 | 839,243 | -0.64(-1.83%) |
May 20, 2020 | 35.01 | 35.63 | 34.73 | 35.07 | 573,535 | +0.54(+1.57%) |
May 19, 2020 | 33.99 | 35.10 | 33.99 | 34.52 | 612,092 | +0.37(+1.08%) |
May 18, 2020 | 34.06 | 34.57 | 33.73 | 34.16 | 597,752 | +0.88(+2.65%) |
May 15, 2020 | 33.09 | 33.55 | 33.01 | 33.28 | 657,709 | -0.06(-0.19%) |
May 14, 2020 | 32.30 | 33.73 | 31.56 | 33.34 | 543,850 | +0.53(+1.61%) |
May 13, 2020 | 33.33 | 33.64 | 32.38 | 32.81 | 483,368 | -0.77(-2.31%) |
May 12, 2020 | 34.64 | 34.89 | 33.57 | 33.59 | 466,028 | -0.93(-2.69%) |
May 11, 2020 | 34.28 | 34.90 | 33.75 | 34.52 | 696,073 | -0.16(-0.45%) |
May 08, 2020 | 34.38 | 34.79 | 34.04 | 34.67 | 508,633 | +0.81(+2.40%) |
May 07, 2020 | 34.33 | 34.80 | 33.80 | 33.86 | 584,328 | +0.21(+0.62%) |
May 06, 2020 | 34.21 | 34.34 | 33.38 | 33.65 | 600,335 | -0.27(-0.81%) |
May 05, 2020 | 33.40 | 34.24 | 32.78 | 33.92 | 766,348 | +1.32(+4.05%) |
May 04, 2020 | 32.45 | 33.02 | 31.79 | 32.60 | 749,819 | -0.67(-2.00%) |