Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 85.82 | 86.86 | 84.62 | 85.05 | 75,192 | -1.57(-1.81%) |
Apr 29, 2021 | 88.18 | 88.73 | 86.51 | 86.62 | 61,536 | -0.31(-0.35%) |
Apr 28, 2021 | 87.27 | 88.06 | 86.51 | 86.93 | 82,045 | -0.69(-0.79%) |
Apr 27, 2021 | 84.51 | 88.34 | 84.04 | 87.62 | 215,216 | +3.64(+4.33%) |
Apr 26, 2021 | 84.50 | 84.88 | 83.49 | 83.98 | 99,217 | +0.08(+0.10%) |
Apr 23, 2021 | 82.59 | 84.43 | 82.02 | 83.90 | 98,253 | +1.79(+2.18%) |
Apr 22, 2021 | 82.69 | 84.27 | 81.90 | 82.11 | 101,051 | -0.31(-0.37%) |
Apr 21, 2021 | 79.84 | 82.92 | 79.84 | 82.41 | 129,445 | +2.98(+3.76%) |
Apr 20, 2021 | 80.02 | 81.10 | 77.71 | 79.43 | 272,069 | -0.76(-0.94%) |
Apr 19, 2021 | 82.82 | 82.82 | 79.77 | 80.19 | 82,977 | -2.68(-3.23%) |
Apr 16, 2021 | 82.64 | 83.43 | 81.86 | 82.86 | 41,082 | +0.90(+1.10%) |
Apr 15, 2021 | 83.02 | 83.02 | 81.30 | 81.96 | 51,879 | -0.32(-0.39%) |
Apr 14, 2021 | 82.84 | 84.37 | 82.03 | 82.27 | 65,247 | -0.89(-1.07%) |
Apr 13, 2021 | 84.33 | 84.33 | 80.92 | 83.16 | 108,267 | -0.82(-0.97%) |
Apr 12, 2021 | 81.22 | 84.42 | 81.22 | 83.98 | 86,657 | +2.01(+2.45%) |
Apr 09, 2021 | 80.55 | 82.07 | 79.51 | 81.98 | 173,957 | +1.83(+2.28%) |
Apr 08, 2021 | 80.21 | 80.39 | 78.80 | 80.15 | 178,001 | +0.19(+0.23%) |
Apr 07, 2021 | 81.50 | 81.92 | 79.70 | 79.96 | 72,538 | -1.59(-1.95%) |
Apr 06, 2021 | 81.54 | 82.27 | 80.71 | 81.55 | 59,579 | +0.37(+0.46%) |
Apr 05, 2021 | 80.68 | 81.64 | 78.69 | 81.18 | 59,157 | +1.74(+2.19%) |
Apr 01, 2021 | 81.56 | 81.56 | 78.80 | 79.44 | 66,351 | -1.72(-2.12%) |
Mar 31, 2021 | 79.98 | 81.68 | 78.92 | 81.16 | 148,100 | +1.19(+1.49%) |
Mar 30, 2021 | 78.16 | 80.43 | 77.71 | 79.97 | 111,665 | +2.06(+2.65%) |
Mar 29, 2021 | 82.21 | 82.49 | 77.76 | 77.91 | 115,183 | -4.15(-5.06%) |
Mar 26, 2021 | 80.88 | 82.70 | 79.09 | 82.06 | 164,802 | +5.34(+6.96%) |
Mar 25, 2021 | 73.79 | 77.57 | 72.05 | 76.72 | 176,726 | +1.85(+2.47%) |
Mar 24, 2021 | 77.34 | 78.36 | 74.75 | 74.87 | 96,037 | -0.72(-0.96%) |
Mar 23, 2021 | 78.99 | 79.66 | 74.64 | 75.60 | 152,698 | -4.60(-5.73%) |
Mar 22, 2021 | 82.16 | 82.16 | 79.39 | 80.19 | 88,239 | -1.67(-2.04%) |
Mar 19, 2021 | 81.80 | 82.83 | 79.23 | 81.87 | 324,541 | +0.09(+0.11%) |
Mar 18, 2021 | 82.61 | 84.33 | 81.24 | 81.77 | 136,227 | -1.09(-1.31%) |
Mar 17, 2021 | 84.41 | 84.62 | 82.59 | 82.86 | 121,648 | -2.03(-2.39%) |
Mar 16, 2021 | 86.97 | 86.97 | 84.35 | 84.89 | 71,475 | -2.49(-2.85%) |
Mar 15, 2021 | 85.60 | 87.94 | 85.60 | 87.38 | 82,527 | +0.84(+0.98%) |
Mar 12, 2021 | 83.97 | 86.79 | 83.70 | 86.53 | 84,339 | +3.09(+3.70%) |
Mar 11, 2021 | 82.59 | 83.78 | 82.06 | 83.44 | 147,168 | +1.75(+2.14%) |
Mar 10, 2021 | 81.30 | 83.58 | 80.56 | 81.70 | 96,637 | +0.49(+0.61%) |
Mar 09, 2021 | 80.60 | 82.64 | 80.15 | 81.21 | 102,332 | +1.59(+1.99%) |
Mar 08, 2021 | 75.56 | 79.88 | 75.15 | 79.62 | 86,211 | +4.99(+6.69%) |
Mar 05, 2021 | 74.76 | 74.83 | 72.27 | 74.62 | 85,632 | +1.36(+1.86%) |
Mar 04, 2021 | 75.39 | 75.42 | 71.98 | 73.26 | 87,394 | -2.21(-2.93%) |
Mar 03, 2021 | 74.73 | 76.93 | 73.81 | 75.47 | 83,585 | +1.63(+2.21%) |
Mar 02, 2021 | 73.74 | 74.38 | 72.90 | 73.83 | 64,834 | +0.26(+0.35%) |
Mar 01, 2021 | 72.74 | 74.38 | 72.74 | 73.57 | 59,761 | +2.79(+3.95%) |
Feb 26, 2021 | 71.01 | 71.94 | 68.21 | 70.78 | 127,963 | -0.02(-0.03%) |
Feb 25, 2021 | 74.87 | 74.96 | 70.66 | 70.80 | 135,628 | -3.44(-4.64%) |
Feb 24, 2021 | 72.13 | 74.47 | 72.13 | 74.24 | 66,372 | +2.81(+3.94%) |
Feb 23, 2021 | 70.60 | 71.74 | 69.08 | 71.43 | 59,257 | +0.33(+0.47%) |
Feb 22, 2021 | 68.75 | 71.62 | 68.75 | 71.10 | 95,099 | +1.75(+2.52%) |
Feb 19, 2021 | 67.53 | 69.48 | 67.06 | 69.35 | 51,056 | +2.12(+3.15%) |
Feb 18, 2021 | 68.44 | 68.44 | 65.82 | 67.23 | 60,212 | -1.85(-2.67%) |
Feb 17, 2021 | 69.18 | 70.05 | 67.62 | 69.08 | 43,124 | -1.02(-1.46%) |
Feb 16, 2021 | 71.07 | 71.64 | 70.01 | 70.10 | 81,582 | -0.27(-0.38%) |
Feb 12, 2021 | 69.44 | 70.38 | 68.04 | 70.37 | 80,569 | +0.55(+0.78%) |
Feb 11, 2021 | 67.66 | 69.89 | 67.51 | 69.82 | 93,969 | +2.56(+3.81%) |
Feb 10, 2021 | 69.02 | 69.11 | 66.68 | 67.26 | 108,634 | -0.77(-1.13%) |
Feb 09, 2021 | 67.11 | 69.57 | 67.11 | 68.03 | 98,375 | +0.71(+1.05%) |
Feb 08, 2021 | 65.55 | 67.70 | 65.54 | 67.33 | 70,861 | +2.24(+3.44%) |
Feb 05, 2021 | 64.99 | 65.30 | 63.96 | 65.09 | 74,968 | +0.52(+0.81%) |
Feb 04, 2021 | 61.35 | 64.99 | 61.25 | 64.57 | 153,608 | +3.43(+5.60%) |
Feb 03, 2021 | 60.04 | 61.61 | 59.45 | 61.14 | 99,377 | +0.97(+1.60%) |
Feb 02, 2021 | 60.73 | 60.99 | 59.62 | 60.18 | 83,865 | +0.41(+0.68%) |
Feb 01, 2021 | 61.07 | 61.63 | 59.20 | 59.77 | 101,002 | -0.80(-1.32%) |
Jan 29, 2021 | 61.93 | 63.69 | 60.50 | 60.57 | 112,668 | -2.29(-3.65%) |
Jan 28, 2021 | 64.50 | 64.59 | 62.48 | 62.86 | 90,894 | -0.97(-1.51%) |
Jan 27, 2021 | 63.02 | 65.18 | 62.53 | 63.83 | 115,425 | -0.77(-1.19%) |
Jan 26, 2021 | 67.77 | 67.77 | 64.11 | 64.60 | 110,030 | -2.56(-3.82%) |
Jan 25, 2021 | 65.43 | 67.82 | 65.43 | 67.16 | 72,814 | +0.97(+1.47%) |
Jan 22, 2021 | 64.97 | 66.26 | 64.97 | 66.18 | 125,055 | +0.00(+0.00%) |
Jan 21, 2021 | 68.03 | 68.52 | 66.09 | 66.18 | 72,523 | -1.40(-2.07%) |
Jan 20, 2021 | 66.10 | 68.15 | 66.10 | 67.59 | 82,680 | +1.76(+2.68%) |
Jan 19, 2021 | 66.51 | 67.54 | 65.62 | 65.82 | 139,811 | -0.46(-0.70%) |
Jan 15, 2021 | 65.55 | 67.25 | 64.58 | 66.29 | 126,132 | -0.39(-0.58%) |
Jan 14, 2021 | 67.10 | 68.70 | 66.14 | 66.68 | 104,468 | -0.22(-0.33%) |
Jan 13, 2021 | 68.75 | 69.31 | 66.20 | 66.90 | 98,744 | -2.15(-3.11%) |
Jan 12, 2021 | 67.59 | 69.13 | 67.33 | 69.05 | 123,852 | +2.64(+3.97%) |
Jan 11, 2021 | 61.99 | 66.46 | 61.99 | 66.41 | 89,255 | +3.06(+4.83%) |
Jan 08, 2021 | 65.44 | 65.44 | 62.60 | 63.35 | 67,230 | -1.71(-2.63%) |
Jan 07, 2021 | 64.64 | 66.32 | 64.39 | 65.06 | 122,396 | +0.63(+0.98%) |
Jan 06, 2021 | 60.78 | 64.56 | 60.78 | 64.43 | 202,895 | +4.59(+7.67%) |
Jan 05, 2021 | 58.30 | 59.93 | 57.89 | 59.84 | 108,670 | +1.65(+2.83%) |
Jan 04, 2021 | 61.31 | 61.38 | 57.92 | 58.19 | 177,486 | -2.41(-3.98%) |
Dec 31, 2020 | 60.61 | 60.61 | 60.61 | 90,226 | -1.01(-1.64%) | |
Dec 30, 2020 | 60.14 | 62.37 | 60.08 | 61.62 | 90,226 | +1.51(+2.51%) |
Dec 29, 2020 | 59.53 | 60.37 | 59.07 | 60.11 | 116,978 | +0.55(+0.92%) |
Dec 28, 2020 | 59.12 | 60.21 | 58.72 | 59.56 | 133,000 | +1.28(+2.19%) |
Dec 24, 2020 | 59.11 | 59.11 | 57.75 | 58.29 | 48,747 | -0.40(-0.68%) |
Dec 23, 2020 | 58.19 | 59.18 | 57.68 | 58.68 | 132,181 | +0.69(+1.20%) |
Dec 22, 2020 | 57.37 | 58.30 | 56.39 | 57.99 | 104,276 | +0.91(+1.59%) |
Dec 21, 2020 | 55.23 | 57.86 | 55.23 | 57.08 | 138,033 | +0.39(+0.69%) |
Dec 18, 2020 | 54.38 | 56.99 | 54.38 | 56.69 | 494,716 | +2.14(+3.92%) |
Dec 17, 2020 | 53.64 | 55.21 | 52.74 | 54.56 | 126,722 | +0.99(+1.85%) |
Dec 16, 2020 | 53.51 | 54.37 | 53.02 | 53.57 | 130,345 | +0.06(+0.10%) |
Dec 15, 2020 | 51.90 | 53.74 | 51.37 | 53.51 | 99,675 | +2.13(+4.14%) |
Dec 14, 2020 | 51.62 | 51.99 | 50.62 | 51.38 | 156,064 | +0.40(+0.78%) |
Dec 11, 2020 | 52.86 | 53.53 | 50.58 | 50.99 | 334,314 | -2.26(-4.24%) |
Dec 10, 2020 | 59.26 | 59.26 | 52.49 | 53.24 | 281,343 | -2.27(-4.08%) |
Dec 09, 2020 | 57.82 | 58.44 | 55.51 | 55.51 | 289,680 | -1.50(-2.63%) |
Dec 08, 2020 | 56.79 | 57.91 | 56.33 | 57.01 | 131,340 | -0.58(-1.01%) |
Dec 07, 2020 | 57.20 | 57.83 | 56.08 | 57.59 | 277,862 | -0.06(-0.11%) |
Dec 04, 2020 | 55.86 | 57.73 | 55.82 | 57.66 | 223,957 | +2.47(+4.48%) |
Dec 03, 2020 | 53.86 | 56.36 | 53.39 | 55.19 | 173,332 | +1.32(+2.46%) |
Dec 02, 2020 | 52.99 | 54.18 | 52.30 | 53.86 | 118,475 | +0.71(+1.34%) |
Dec 01, 2020 | 52.37 | 53.52 | 51.53 | 53.15 | 199,748 | +1.54(+2.98%) |
Nov 30, 2020 | 51.44 | 51.98 | 49.61 | 51.62 | 171,967 | -0.16(-0.30%) |
Nov 27, 2020 | 52.98 | 53.66 | 51.70 | 51.77 | 89,064 | -1.47(-2.76%) |
Nov 25, 2020 | 55.05 | 55.13 | 52.71 | 53.24 | 138,568 | -2.18(-3.94%) |
Nov 24, 2020 | 54.11 | 56.87 | 53.70 | 55.43 | 182,847 | +2.66(+5.05%) |
Nov 23, 2020 | 50.88 | 52.88 | 50.47 | 52.76 | 209,913 | +2.63(+5.24%) |
Nov 20, 2020 | 51.46 | 52.15 | 48.66 | 50.14 | 267,408 | -1.84(-3.54%) |
Nov 19, 2020 | 51.89 | 53.21 | 51.21 | 51.98 | 144,134 | -0.20(-0.39%) |
Nov 18, 2020 | 51.38 | 53.82 | 50.88 | 52.18 | 199,410 | +1.43(+2.83%) |
Nov 17, 2020 | 45.39 | 50.83 | 45.13 | 50.75 | 204,571 | +4.75(+10.32%) |
Nov 16, 2020 | 44.81 | 46.35 | 44.81 | 46.00 | 244,761 | +2.62(+6.04%) |
Nov 13, 2020 | 40.76 | 43.67 | 40.76 | 43.38 | 122,030 | +3.21(+7.99%) |
Nov 12, 2020 | 42.72 | 42.72 | 39.27 | 40.17 | 162,795 | -3.40(-7.81%) |
Nov 11, 2020 | 47.50 | 47.69 | 43.46 | 43.58 | 246,667 | -3.85(-8.12%) |
Nov 10, 2020 | 46.97 | 48.62 | 46.82 | 47.42 | 217,615 | +0.93(+2.01%) |
Nov 09, 2020 | 40.99 | 47.49 | 40.62 | 46.49 | 241,591 | +9.21(+24.72%) |
Nov 06, 2020 | 39.26 | 39.34 | 37.12 | 37.28 | 72,634 | -1.61(-4.14%) |
Nov 05, 2020 | 38.39 | 39.49 | 38.37 | 38.89 | 97,542 | +0.67(+1.74%) |
Nov 04, 2020 | 39.51 | 39.94 | 38.06 | 38.22 | 121,890 | -2.12(-5.25%) |
Nov 03, 2020 | 38.76 | 40.50 | 38.58 | 40.34 | 102,185 | +2.49(+6.58%) |
Nov 02, 2020 | 38.85 | 39.01 | 37.60 | 37.85 | 128,173 | -0.24(-0.63%) |
Oct 30, 2020 | 40.29 | 40.65 | 37.72 | 38.09 | 180,506 | -2.39(-5.90%) |
Oct 29, 2020 | 38.69 | 40.54 | 38.29 | 40.48 | 104,682 | +1.51(+3.87%) |
Oct 28, 2020 | 40.30 | 40.65 | 38.59 | 38.97 | 129,968 | -2.33(-5.65%) |
Oct 27, 2020 | 41.70 | 42.18 | 41.28 | 41.30 | 76,760 | -0.42(-1.00%) |
Oct 26, 2020 | 42.23 | 42.48 | 40.65 | 41.72 | 92,893 | -1.14(-2.66%) |
Oct 23, 2020 | 42.32 | 43.17 | 42.26 | 42.85 | 91,009 | +0.93(+2.23%) |
Oct 22, 2020 | 40.45 | 42.00 | 40.10 | 41.92 | 108,800 | +1.55(+3.85%) |
Oct 21, 2020 | 39.42 | 40.45 | 38.47 | 40.37 | 134,164 | +0.82(+2.08%) |
Oct 20, 2020 | 39.74 | 40.62 | 39.49 | 39.54 | 74,736 | +0.12(+0.30%) |
Oct 19, 2020 | 40.89 | 40.94 | 39.34 | 39.42 | 82,505 | -1.17(-2.89%) |
Oct 16, 2020 | 40.94 | 41.27 | 40.12 | 40.60 | 71,445 | -0.40(-0.97%) |
Oct 15, 2020 | 39.63 | 41.13 | 39.63 | 40.99 | 139,069 | +0.59(+1.47%) |
Oct 14, 2020 | 40.77 | 40.95 | 39.95 | 40.40 | 182,168 | -0.08(-0.20%) |
Oct 13, 2020 | 40.35 | 40.89 | 39.60 | 40.49 | 93,742 | -0.51(-1.23%) |
Oct 12, 2020 | 41.08 | 41.57 | 40.50 | 40.99 | 62,756 | -0.16(-0.38%) |
Oct 09, 2020 | 42.20 | 42.26 | 40.95 | 41.15 | 81,964 | -0.71(-1.69%) |
Oct 08, 2020 | 40.50 | 41.93 | 40.20 | 41.86 | 115,780 | +1.84(+4.60%) |
Oct 07, 2020 | 41.06 | 41.25 | 39.76 | 40.02 | 177,911 | -0.40(-0.98%) |
Oct 06, 2020 | 41.29 | 42.15 | 40.25 | 40.41 | 136,195 | -0.39(-0.95%) |
Oct 05, 2020 | 39.62 | 40.83 | 39.49 | 40.80 | 175,997 | +1.35(+3.43%) |
Oct 02, 2020 | 37.40 | 39.76 | 37.40 | 39.45 | 166,646 | +0.79(+2.05%) |
Oct 01, 2020 | 37.08 | 38.71 | 37.08 | 38.65 | 170,188 | +1.53(+4.11%) |
Sep 30, 2020 | 36.40 | 37.84 | 36.40 | 37.13 | 184,815 | +0.69(+1.89%) |
Sep 29, 2020 | 36.83 | 36.89 | 35.50 | 36.44 | 218,725 | -0.42(-1.15%) |
Sep 28, 2020 | 35.72 | 37.32 | 35.72 | 36.86 | 151,698 | +1.69(+4.81%) |
Sep 25, 2020 | 35.43 | 36.04 | 34.86 | 35.17 | 190,127 | -0.69(-1.92%) |
Sep 24, 2020 | 37.21 | 37.21 | 35.16 | 35.86 | 168,190 | -1.29(-3.47%) |
Sep 23, 2020 | 37.65 | 38.68 | 37.11 | 37.15 | 184,055 | -0.24(-0.64%) |
Sep 22, 2020 | 38.04 | 38.74 | 37.18 | 37.39 | 174,560 | -0.65(-1.72%) |
Sep 21, 2020 | 39.52 | 39.52 | 37.81 | 38.04 | 169,390 | -2.47(-6.09%) |
Sep 18, 2020 | 43.07 | 43.07 | 40.36 | 40.50 | 363,513 | -2.22(-5.19%) |
Sep 17, 2020 | 44.06 | 44.33 | 42.35 | 42.72 | 118,216 | -1.59(-3.59%) |
Sep 16, 2020 | 43.98 | 45.80 | 43.98 | 44.31 | 255,473 | +1.01(+2.34%) |
Sep 15, 2020 | 44.39 | 44.61 | 43.16 | 43.30 | 145,400 | -0.69(-1.57%) |
Sep 14, 2020 | 44.09 | 45.02 | 43.04 | 43.99 | 293,395 | +0.15(+0.34%) |
Sep 11, 2020 | 43.12 | 43.97 | 42.75 | 43.84 | 148,818 | +1.20(+2.80%) |
Sep 10, 2020 | 42.28 | 43.08 | 41.95 | 42.65 | 132,710 | +0.73(+1.73%) |
Sep 09, 2020 | 42.41 | 42.43 | 40.30 | 41.92 | 171,690 | -0.30(-0.72%) |
Sep 08, 2020 | 40.70 | 43.12 | 40.48 | 42.22 | 219,168 | +0.82(+1.98%) |
Sep 04, 2020 | 42.78 | 44.08 | 38.82 | 41.41 | 736,919 | -6.93(-14.33%) |
Sep 03, 2020 | 48.67 | 50.13 | 47.95 | 48.33 | 190,867 | -0.20(-0.42%) |
Sep 02, 2020 | 47.38 | 48.59 | 47.38 | 48.53 | 177,529 | +1.39(+2.95%) |
Sep 01, 2020 | 45.14 | 47.16 | 44.91 | 47.15 | 69,294 | +1.58(+3.47%) |
Aug 31, 2020 | 46.50 | 46.54 | 44.68 | 45.56 | 236,016 | -0.69(-1.49%) |
Aug 28, 2020 | 46.71 | 46.71 | 45.12 | 46.25 | 119,902 | +0.16(+0.34%) |
Aug 27, 2020 | 44.21 | 46.34 | 44.21 | 46.10 | 126,193 | +2.28(+5.21%) |
Aug 26, 2020 | 44.09 | 44.64 | 43.49 | 43.82 | 99,177 | -0.24(-0.54%) |
Aug 25, 2020 | 44.78 | 45.12 | 43.43 | 44.05 | 117,058 | -0.48(-1.07%) |
Aug 24, 2020 | 42.73 | 44.56 | 42.19 | 44.53 | 123,359 | +2.36(+5.61%) |
Aug 21, 2020 | 41.25 | 42.25 | 41.02 | 42.17 | 150,123 | +0.98(+2.37%) |
Aug 20, 2020 | 41.21 | 41.68 | 40.55 | 41.19 | 91,189 | -0.56(-1.34%) |
Aug 19, 2020 | 41.17 | 42.44 | 41.04 | 41.75 | 158,499 | +0.64(+1.57%) |
Aug 18, 2020 | 43.44 | 43.44 | 40.80 | 41.11 | 188,010 | -2.47(-5.68%) |
Aug 17, 2020 | 44.90 | 44.90 | 43.19 | 43.59 | 144,638 | -0.93(-2.09%) |
Aug 14, 2020 | 43.79 | 45.27 | 43.59 | 44.51 | 98,922 | +0.45(+1.02%) |
Aug 13, 2020 | 44.39 | 44.90 | 43.72 | 44.06 | 79,705 | -0.86(-1.92%) |
Aug 12, 2020 | 45.08 | 45.33 | 44.16 | 44.93 | 104,909 | +0.65(+1.48%) |
Aug 11, 2020 | 44.80 | 45.61 | 44.20 | 44.28 | 147,650 | +0.16(+0.35%) |
Aug 10, 2020 | 42.36 | 44.98 | 42.36 | 44.12 | 142,187 | +1.81(+4.28%) |
Aug 07, 2020 | 40.08 | 42.34 | 39.94 | 42.31 | 127,947 | +1.92(+4.76%) |
Aug 06, 2020 | 42.15 | 42.15 | 40.17 | 40.38 | 112,394 | -1.81(-4.29%) |
Aug 05, 2020 | 40.67 | 42.57 | 40.35 | 42.20 | 129,855 | +1.78(+4.42%) |
Aug 04, 2020 | 39.33 | 40.50 | 39.05 | 40.41 | 156,506 | +0.93(+2.35%) |
Aug 03, 2020 | 39.50 | 39.74 | 38.24 | 39.48 | 185,187 | -0.02(-0.05%) |
Jul 31, 2020 | 40.24 | 40.24 | 38.88 | 39.50 | 102,183 | -1.09(-2.67%) |
Jul 30, 2020 | 41.01 | 41.40 | 40.07 | 40.59 | 64,507 | -1.19(-2.84%) |
Jul 29, 2020 | 41.36 | 42.29 | 41.14 | 41.77 | 87,505 | +0.58(+1.41%) |
Jul 28, 2020 | 40.02 | 41.67 | 40.02 | 41.19 | 85,134 | +0.98(+2.42%) |
Jul 27, 2020 | 39.75 | 40.49 | 39.20 | 40.22 | 137,493 | +0.34(+0.85%) |
Jul 24, 2020 | 40.62 | 40.95 | 39.77 | 39.88 | 72,289 | -0.73(-1.79%) |
Jul 23, 2020 | 40.02 | 41.40 | 39.90 | 40.60 | 83,848 | +0.57(+1.42%) |
Jul 22, 2020 | 40.24 | 40.38 | 39.66 | 40.03 | 67,794 | -0.20(-0.50%) |
Jul 21, 2020 | 38.38 | 40.27 | 38.38 | 40.24 | 125,096 | +2.04(+5.35%) |
Jul 20, 2020 | 39.37 | 39.69 | 38.18 | 38.19 | 135,427 | -1.56(-3.93%) |
Jul 17, 2020 | 41.17 | 41.61 | 39.72 | 39.76 | 188,822 | -1.35(-3.29%) |
Jul 16, 2020 | 41.71 | 42.14 | 40.97 | 41.11 | 236,400 | -1.21(-2.87%) |
Jul 15, 2020 | 40.69 | 42.55 | 40.05 | 42.33 | 319,671 | +3.02(+7.68%) |
Jul 14, 2020 | 39.70 | 39.77 | 38.55 | 39.31 | 207,280 | -0.39(-0.99%) |
Jul 13, 2020 | 38.30 | 40.32 | 38.04 | 39.70 | 225,734 | +1.33(+3.46%) |
Jul 10, 2020 | 39.01 | 39.40 | 38.04 | 38.37 | 150,720 | -0.47(-1.20%) |
Jul 09, 2020 | 38.69 | 39.44 | 37.73 | 38.84 | 261,452 | -0.23(-0.59%) |
Jul 08, 2020 | 38.23 | 39.09 | 37.92 | 39.07 | 362,352 | +0.63(+1.64%) |
Jul 07, 2020 | 39.22 | 39.22 | 37.75 | 38.44 | 220,433 | -1.45(-3.65%) |
Jul 06, 2020 | 40.82 | 40.96 | 38.58 | 39.89 | 186,513 | +0.05(+0.11%) |
Jul 02, 2020 | 40.05 | 40.39 | 38.87 | 39.85 | 159,573 | +1.04(+2.69%) |
Jul 01, 2020 | 40.43 | 41.72 | 38.56 | 38.80 | 172,097 | -1.46(-3.64%) |
Jun 30, 2020 | 38.84 | 40.39 | 38.28 | 40.27 | 246,216 | +1.05(+2.68%) |
Jun 29, 2020 | 36.65 | 39.23 | 36.55 | 39.21 | 199,203 | +2.96(+8.18%) |
Jun 26, 2020 | 36.87 | 36.87 | 35.31 | 36.25 | 366,363 | -0.70(-1.91%) |
Jun 25, 2020 | 37.43 | 37.75 | 35.86 | 36.95 | 124,829 | -0.76(-2.01%) |
Jun 24, 2020 | 38.40 | 38.40 | 36.90 | 37.71 | 133,470 | -1.19(-3.06%) |
Jun 23, 2020 | 40.08 | 40.08 | 38.08 | 38.90 | 198,584 | -0.28(-0.72%) |
Jun 22, 2020 | 38.87 | 39.57 | 38.10 | 39.19 | 168,415 | -0.08(-0.21%) |
Jun 19, 2020 | 41.29 | 41.29 | 38.99 | 39.27 | 305,594 | -1.34(-3.29%) |
Jun 18, 2020 | 40.27 | 42.17 | 40.12 | 40.60 | 376,069 | -0.38(-0.92%) |
Jun 17, 2020 | 40.97 | 41.93 | 39.85 | 40.98 | 262,887 | -0.16(-0.38%) |
Jun 16, 2020 | 41.33 | 43.46 | 40.77 | 41.14 | 321,544 | +1.97(+5.02%) |
Jun 15, 2020 | 39.98 | 40.70 | 38.34 | 39.17 | 333,515 | -2.93(-6.96%) |
Jun 12, 2020 | 41.61 | 42.51 | 39.89 | 42.10 | 248,103 | +2.20(+5.53%) |
Jun 11, 2020 | 41.42 | 43.03 | 39.61 | 39.89 | 661,904 | -7.42(-15.68%) |
Jun 10, 2020 | 49.80 | 49.92 | 46.89 | 47.31 | 299,458 | -3.04(-6.03%) |
Jun 09, 2020 | 51.24 | 51.28 | 48.13 | 50.35 | 251,016 | -1.86(-3.56%) |
Jun 08, 2020 | 52.83 | 53.72 | 51.59 | 52.21 | 375,064 | +1.36(+2.68%) |
Jun 05, 2020 | 50.32 | 52.65 | 49.64 | 50.84 | 220,123 | +3.65(+7.74%) |
Jun 04, 2020 | 45.97 | 47.30 | 45.02 | 47.19 | 225,597 | +1.07(+2.32%) |
Jun 03, 2020 | 44.59 | 47.20 | 43.98 | 46.12 | 354,163 | +2.86(+6.62%) |
Jun 02, 2020 | 39.89 | 43.54 | 39.50 | 43.26 | 173,478 | +3.82(+9.67%) |
Jun 01, 2020 | 39.26 | 40.50 | 39.20 | 39.44 | 332,460 | +0.45(+1.15%) |
May 29, 2020 | 40.39 | 40.51 | 38.60 | 38.99 | 200,669 | -1.71(-4.20%) |
May 28, 2020 | 42.47 | 43.50 | 40.71 | 40.71 | 215,036 | -1.07(-2.56%) |
May 27, 2020 | 41.54 | 42.29 | 40.95 | 41.78 | 342,561 | +1.89(+4.75%) |
May 26, 2020 | 37.61 | 40.27 | 37.61 | 39.88 | 226,421 | +3.82(+10.61%) |
May 22, 2020 | 37.09 | 37.09 | 35.30 | 36.06 | 119,461 | -0.48(-1.30%) |
May 21, 2020 | 35.32 | 37.33 | 35.32 | 36.53 | 324,345 | +1.02(+2.86%) |
May 20, 2020 | 35.87 | 36.61 | 35.14 | 35.52 | 184,230 | +0.51(+1.46%) |
May 19, 2020 | 36.52 | 36.85 | 35.00 | 35.01 | 178,429 | -1.49(-4.09%) |
May 18, 2020 | 36.05 | 37.32 | 35.36 | 36.50 | 198,358 | +2.50(+7.35%) |
May 15, 2020 | 34.07 | 34.42 | 33.15 | 34.00 | 185,586 | -0.10(-0.30%) |
May 14, 2020 | 32.27 | 34.18 | 30.98 | 34.10 | 147,558 | +0.98(+2.96%) |
May 13, 2020 | 33.65 | 33.84 | 32.36 | 33.12 | 143,404 | -1.09(-3.18%) |
May 12, 2020 | 36.10 | 36.43 | 34.17 | 34.21 | 113,605 | -1.69(-4.71%) |
May 11, 2020 | 37.09 | 37.27 | 34.86 | 35.90 | 148,545 | -1.91(-5.06%) |
May 08, 2020 | 36.70 | 37.92 | 36.26 | 37.81 | 87,656 | +1.95(+5.43%) |
May 07, 2020 | 36.16 | 37.31 | 35.57 | 35.87 | 95,862 | +0.44(+1.24%) |
May 06, 2020 | 36.92 | 37.05 | 35.27 | 35.43 | 199,352 | -1.24(-3.37%) |
May 05, 2020 | 37.51 | 38.48 | 36.64 | 36.66 | 128,148 | +0.17(+0.48%) |
May 04, 2020 | 36.31 | 37.64 | 35.84 | 36.49 | 143,205 | -1.09(-2.90%) |