Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.78 | 42.78 | 41.41 | 41.90 | 534,213 | -1.15(-2.68%) |
Apr 29, 2021 | 43.68 | 44.03 | 42.70 | 43.05 | 306,439 | -0.27(-0.62%) |
Apr 28, 2021 | 43.44 | 43.84 | 43.13 | 43.32 | 439,823 | -0.09(-0.20%) |
Apr 27, 2021 | 43.98 | 44.15 | 43.18 | 43.41 | 252,820 | -0.67(-1.52%) |
Apr 26, 2021 | 44.84 | 44.93 | 43.99 | 44.08 | 369,803 | -0.65(-1.46%) |
Apr 23, 2021 | 44.96 | 45.49 | 44.71 | 44.73 | 579,017 | -0.23(-0.51%) |
Apr 22, 2021 | 43.57 | 45.23 | 43.30 | 44.96 | 867,813 | +1.53(+3.52%) |
Apr 21, 2021 | 42.77 | 43.98 | 42.30 | 43.43 | 424,147 | +0.69(+1.61%) |
Apr 20, 2021 | 43.34 | 43.49 | 42.65 | 42.75 | 482,315 | -0.54(-1.24%) |
Apr 19, 2021 | 43.67 | 43.73 | 42.62 | 43.28 | 704,352 | -0.36(-0.84%) |
Apr 16, 2021 | 44.16 | 44.16 | 43.31 | 43.65 | 189,011 | -0.26(-0.59%) |
Apr 15, 2021 | 43.91 | 44.23 | 43.68 | 43.91 | 270,031 | +0.23(+0.53%) |
Apr 14, 2021 | 43.41 | 44.42 | 43.38 | 43.68 | 622,330 | +0.28(+0.64%) |
Apr 13, 2021 | 43.24 | 43.75 | 43.04 | 43.40 | 330,702 | +0.17(+0.40%) |
Apr 12, 2021 | 43.21 | 43.38 | 42.88 | 43.23 | 228,053 | +0.24(+0.56%) |
Apr 09, 2021 | 43.00 | 43.18 | 42.24 | 42.99 | 2,147,376 | -0.14(-0.33%) |
Apr 08, 2021 | 42.42 | 43.42 | 41.09 | 43.13 | 1,318,908 | -1.21(-2.73%) |
Apr 07, 2021 | 44.94 | 44.94 | 44.06 | 44.34 | 158,109 | -0.58(-1.28%) |
Apr 06, 2021 | 45.04 | 45.11 | 44.21 | 44.92 | 272,393 | +0.19(+0.43%) |
Apr 05, 2021 | 43.25 | 45.84 | 43.06 | 44.72 | 741,984 | +1.50(+3.46%) |
Apr 01, 2021 | 42.68 | 43.27 | 41.86 | 43.23 | 204,953 | +0.94(+2.22%) |
Mar 31, 2021 | 41.72 | 42.89 | 41.72 | 42.29 | 313,450 | +0.34(+0.80%) |
Mar 30, 2021 | 41.21 | 42.20 | 40.94 | 41.95 | 301,443 | +0.39(+0.94%) |
Mar 29, 2021 | 42.47 | 42.90 | 41.39 | 41.56 | 304,716 | -0.93(-2.18%) |
Mar 26, 2021 | 41.75 | 42.54 | 41.49 | 42.49 | 461,275 | +2.37(+5.91%) |
Mar 25, 2021 | 40.19 | 40.35 | 39.41 | 40.12 | 330,683 | -0.02(-0.05%) |
Mar 24, 2021 | 41.59 | 42.02 | 40.13 | 40.14 | 253,689 | -1.05(-2.54%) |
Mar 23, 2021 | 42.41 | 42.74 | 41.07 | 41.18 | 251,120 | -1.31(-3.07%) |
Mar 22, 2021 | 42.20 | 42.91 | 42.12 | 42.49 | 176,597 | +0.39(+0.93%) |
Mar 19, 2021 | 41.04 | 42.39 | 41.04 | 42.09 | 920,155 | +0.76(+1.83%) |
Mar 18, 2021 | 42.56 | 42.78 | 41.26 | 41.34 | 348,170 | -1.68(-3.90%) |
Mar 17, 2021 | 42.72 | 43.33 | 42.05 | 43.02 | 244,191 | +0.20(+0.47%) |
Mar 16, 2021 | 43.29 | 43.47 | 42.75 | 42.81 | 210,064 | -0.76(-1.74%) |
Mar 15, 2021 | 43.42 | 43.76 | 43.19 | 43.57 | 241,381 | -0.05(-0.11%) |
Mar 12, 2021 | 43.72 | 43.77 | 43.13 | 43.62 | 178,904 | -0.09(-0.20%) |
Mar 11, 2021 | 43.13 | 43.91 | 42.95 | 43.71 | 231,336 | +0.66(+1.54%) |
Mar 10, 2021 | 42.15 | 43.13 | 41.74 | 43.04 | 194,685 | +0.60(+1.40%) |
Mar 09, 2021 | 42.63 | 43.37 | 42.31 | 42.45 | 237,779 | +0.49(+1.17%) |
Mar 08, 2021 | 41.85 | 42.29 | 41.24 | 41.96 | 246,255 | +0.10(+0.23%) |
Mar 05, 2021 | 41.31 | 41.98 | 40.44 | 41.86 | 288,935 | +1.25(+3.07%) |
Mar 04, 2021 | 40.60 | 41.35 | 39.99 | 40.62 | 431,025 | +0.12(+0.31%) |
Mar 03, 2021 | 41.24 | 41.40 | 40.43 | 40.49 | 262,697 | -0.65(-1.59%) |
Mar 02, 2021 | 41.89 | 41.90 | 41.13 | 41.14 | 199,096 | -0.71(-1.70%) |
Mar 01, 2021 | 41.23 | 42.04 | 40.52 | 41.85 | 295,444 | +1.03(+2.52%) |
Feb 26, 2021 | 42.35 | 42.39 | 40.74 | 40.83 | 427,620 | -1.21(-2.89%) |
Feb 25, 2021 | 43.47 | 43.76 | 41.95 | 42.04 | 343,863 | -1.36(-3.13%) |
Feb 24, 2021 | 42.40 | 43.47 | 42.10 | 43.40 | 391,564 | +0.75(+1.75%) |
Feb 23, 2021 | 42.05 | 42.74 | 41.04 | 42.65 | 439,222 | +0.32(+0.74%) |
Feb 22, 2021 | 42.72 | 43.09 | 42.20 | 42.34 | 460,019 | -0.66(-1.53%) |
Feb 19, 2021 | 42.94 | 43.80 | 42.55 | 43.00 | 468,244 | +0.06(+0.13%) |
Feb 18, 2021 | 42.00 | 43.19 | 41.52 | 42.94 | 377,198 | +0.74(+1.74%) |
Feb 17, 2021 | 41.84 | 42.33 | 40.79 | 42.20 | 293,850 | +0.33(+0.78%) |
Feb 16, 2021 | 41.45 | 41.96 | 41.45 | 41.88 | 294,134 | +0.39(+0.94%) |
Feb 12, 2021 | 41.31 | 41.86 | 41.07 | 41.49 | 290,403 | +0.16(+0.39%) |
Feb 11, 2021 | 41.30 | 41.95 | 41.00 | 41.32 | 452,364 | +0.13(+0.32%) |
Feb 10, 2021 | 41.20 | 41.53 | 40.75 | 41.19 | 295,623 | -0.01(-0.02%) |
Feb 09, 2021 | 41.02 | 41.48 | 40.58 | 41.20 | 285,470 | +0.30(+0.72%) |
Feb 08, 2021 | 40.93 | 41.00 | 40.22 | 40.90 | 235,064 | +0.41(+1.02%) |
Feb 05, 2021 | 40.70 | 40.96 | 40.20 | 40.49 | 193,218 | +0.09(+0.21%) |
Feb 04, 2021 | 39.84 | 40.46 | 39.66 | 40.41 | 210,693 | +0.76(+1.90%) |
Feb 03, 2021 | 38.75 | 39.74 | 38.26 | 39.65 | 313,353 | +0.90(+2.32%) |
Feb 02, 2021 | 39.01 | 39.11 | 38.47 | 38.75 | 264,345 | +0.14(+0.37%) |
Feb 01, 2021 | 38.58 | 39.01 | 38.15 | 38.61 | 253,647 | +0.20(+0.52%) |
Jan 29, 2021 | 39.24 | 39.35 | 38.30 | 38.41 | 412,277 | -0.92(-2.33%) |
Jan 28, 2021 | 40.94 | 41.05 | 39.20 | 39.33 | 387,562 | -1.25(-3.09%) |
Jan 27, 2021 | 40.34 | 41.30 | 39.99 | 40.58 | 416,791 | -0.59(-1.44%) |
Jan 26, 2021 | 41.10 | 41.66 | 40.65 | 41.17 | 326,548 | +0.25(+0.61%) |
Jan 25, 2021 | 40.56 | 40.97 | 40.00 | 40.92 | 303,614 | +0.80(+2.00%) |
Jan 22, 2021 | 39.75 | 40.28 | 39.22 | 40.12 | 312,163 | +0.31(+0.77%) |
Jan 21, 2021 | 40.10 | 40.20 | 39.42 | 39.81 | 405,008 | -0.19(-0.48%) |
Jan 20, 2021 | 41.05 | 41.42 | 39.83 | 40.00 | 568,635 | -0.72(-1.76%) |
Jan 19, 2021 | 42.25 | 42.37 | 40.36 | 40.72 | 788,059 | -1.47(-3.49%) |
Jan 15, 2021 | 45.16 | 45.85 | 41.83 | 42.19 | 1,126,047 | -4.46(-9.57%) |
Jan 14, 2021 | 45.84 | 47.06 | 45.54 | 46.66 | 740,776 | +1.28(+2.82%) |
Jan 13, 2021 | 45.71 | 45.71 | 45.05 | 45.38 | 344,225 | -0.22(-0.48%) |
Jan 12, 2021 | 46.12 | 46.59 | 45.13 | 45.60 | 263,693 | +0.32(+0.70%) |
Jan 11, 2021 | 45.08 | 45.78 | 44.73 | 45.28 | 280,572 | +0.06(+0.13%) |
Jan 08, 2021 | 45.10 | 45.88 | 44.83 | 45.22 | 241,026 | +0.07(+0.15%) |
Jan 07, 2021 | 45.09 | 45.35 | 44.66 | 45.16 | 201,594 | +0.08(+0.17%) |
Jan 06, 2021 | 43.07 | 45.45 | 42.82 | 45.08 | 569,533 | +2.13(+4.96%) |
Jan 05, 2021 | 42.77 | 43.31 | 41.46 | 42.95 | 191,622 | +0.42(+0.99%) |
Jan 04, 2021 | 43.34 | 43.47 | 41.80 | 42.53 | 266,285 | -0.67(-1.55%) |
Dec 31, 2020 | 43.20 | 43.20 | 43.20 | 206,006 | +0.56(+1.32%) | |
Dec 30, 2020 | 42.94 | 43.09 | 42.57 | 42.63 | 206,006 | -0.31(-0.71%) |
Dec 29, 2020 | 42.99 | 42.99 | 42.36 | 42.94 | 242,830 | +0.12(+0.29%) |
Dec 28, 2020 | 42.53 | 42.93 | 42.14 | 42.82 | 226,113 | +0.56(+1.33%) |
Dec 24, 2020 | 42.23 | 42.65 | 41.84 | 42.25 | 68,939 | +0.30(+0.71%) |
Dec 23, 2020 | 41.53 | 42.25 | 41.30 | 41.95 | 226,274 | +0.47(+1.13%) |
Dec 22, 2020 | 41.21 | 41.62 | 41.03 | 41.49 | 169,032 | +0.33(+0.79%) |
Dec 21, 2020 | 41.33 | 41.75 | 40.45 | 41.16 | 230,130 | -0.91(-2.16%) |
Dec 18, 2020 | 42.65 | 42.88 | 42.03 | 42.07 | 1,228,567 | -0.32(-0.77%) |
Dec 17, 2020 | 41.68 | 42.47 | 41.20 | 42.39 | 233,428 | +0.90(+2.17%) |
Dec 16, 2020 | 41.29 | 41.70 | 41.11 | 41.50 | 329,239 | +0.31(+0.74%) |
Dec 15, 2020 | 40.61 | 41.23 | 40.13 | 41.19 | 479,130 | +0.70(+1.72%) |
Dec 14, 2020 | 40.14 | 41.02 | 40.05 | 40.49 | 280,427 | +0.43(+1.07%) |
Dec 11, 2020 | 39.65 | 40.25 | 39.33 | 40.06 | 175,853 | +0.26(+0.65%) |
Dec 10, 2020 | 39.09 | 39.84 | 38.98 | 39.80 | 153,048 | +0.50(+1.26%) |
Dec 09, 2020 | 40.21 | 40.21 | 39.01 | 39.31 | 188,273 | -0.48(-1.20%) |
Dec 08, 2020 | 39.32 | 39.91 | 39.25 | 39.78 | 155,765 | +0.32(+0.82%) |
Dec 07, 2020 | 39.72 | 40.15 | 39.22 | 39.46 | 187,775 | -0.32(-0.79%) |
Dec 04, 2020 | 39.40 | 39.93 | 39.16 | 39.78 | 238,097 | +0.67(+1.71%) |
Dec 03, 2020 | 39.06 | 39.34 | 38.89 | 39.11 | 156,993 | +0.16(+0.42%) |
Dec 02, 2020 | 38.27 | 38.97 | 38.19 | 38.94 | 190,876 | +0.28(+0.72%) |
Dec 01, 2020 | 38.80 | 39.13 | 38.10 | 38.67 | 230,642 | +0.33(+0.87%) |
Nov 30, 2020 | 38.88 | 38.96 | 38.27 | 38.33 | 288,778 | -0.75(-1.92%) |
Nov 27, 2020 | 38.66 | 39.14 | 38.52 | 39.08 | 79,635 | +0.39(+1.01%) |
Nov 25, 2020 | 38.09 | 38.70 | 37.96 | 38.69 | 321,904 | +0.69(+1.80%) |
Nov 24, 2020 | 37.90 | 38.15 | 37.36 | 38.01 | 292,673 | +0.37(+0.99%) |
Nov 23, 2020 | 37.45 | 37.81 | 36.92 | 37.64 | 208,731 | +0.45(+1.20%) |
Nov 20, 2020 | 37.46 | 37.65 | 37.13 | 37.19 | 303,413 | -0.59(-1.56%) |
Nov 19, 2020 | 38.16 | 38.16 | 37.45 | 37.78 | 357,013 | -0.50(-1.32%) |
Nov 18, 2020 | 38.97 | 39.03 | 38.25 | 38.28 | 232,776 | -0.72(-1.85%) |
Nov 17, 2020 | 38.33 | 39.02 | 38.24 | 39.01 | 344,929 | +0.35(+0.91%) |
Nov 16, 2020 | 38.74 | 38.84 | 38.36 | 38.65 | 299,546 | +0.42(+1.10%) |
Nov 13, 2020 | 37.99 | 38.58 | 37.83 | 38.24 | 208,859 | +0.60(+1.59%) |
Nov 12, 2020 | 38.42 | 38.87 | 37.41 | 37.64 | 343,185 | -1.05(-2.71%) |
Nov 11, 2020 | 39.02 | 39.30 | 38.27 | 38.68 | 236,349 | -0.12(-0.32%) |
Nov 10, 2020 | 38.29 | 38.93 | 37.13 | 38.81 | 310,304 | +0.55(+1.44%) |
Nov 09, 2020 | 37.38 | 38.85 | 37.25 | 38.25 | 429,044 | +1.41(+3.82%) |
Nov 06, 2020 | 37.27 | 37.47 | 36.74 | 36.85 | 292,802 | -0.44(-1.17%) |
Nov 05, 2020 | 36.68 | 37.30 | 36.68 | 37.28 | 209,843 | +0.89(+2.43%) |
Nov 04, 2020 | 35.92 | 37.21 | 35.84 | 36.40 | 238,736 | +0.71(+1.99%) |
Nov 03, 2020 | 35.45 | 35.95 | 35.42 | 35.69 | 231,376 | +0.59(+1.67%) |
Nov 02, 2020 | 35.05 | 35.34 | 34.52 | 35.10 | 285,063 | +0.49(+1.40%) |
Oct 30, 2020 | 34.30 | 34.74 | 33.91 | 34.62 | 372,648 | +0.20(+0.58%) |
Oct 29, 2020 | 34.34 | 34.80 | 34.05 | 34.42 | 211,858 | -0.05(-0.14%) |
Oct 28, 2020 | 35.71 | 35.84 | 34.32 | 34.47 | 247,299 | -1.84(-5.06%) |
Oct 27, 2020 | 36.76 | 37.22 | 36.20 | 36.30 | 258,257 | -0.62(-1.68%) |
Oct 26, 2020 | 37.14 | 37.20 | 36.56 | 36.92 | 258,485 | -0.56(-1.50%) |
Oct 23, 2020 | 37.48 | 37.57 | 36.95 | 37.48 | 138,364 | +0.23(+0.61%) |
Oct 22, 2020 | 36.94 | 37.44 | 36.17 | 37.25 | 222,639 | +0.43(+1.16%) |
Oct 21, 2020 | 36.87 | 37.24 | 36.74 | 36.83 | 181,824 | +0.03(+0.08%) |
Oct 20, 2020 | 37.01 | 37.28 | 36.76 | 36.80 | 251,158 | -0.19(-0.51%) |
Oct 19, 2020 | 38.28 | 38.28 | 36.93 | 36.99 | 204,267 | -0.91(-2.41%) |
Oct 16, 2020 | 37.91 | 38.16 | 37.65 | 37.90 | 227,980 | -0.03(-0.08%) |
Oct 15, 2020 | 37.46 | 38.05 | 37.46 | 37.93 | 261,029 | -0.08(-0.20%) |
Oct 14, 2020 | 38.15 | 38.48 | 37.88 | 38.01 | 480,308 | -0.06(-0.15%) |
Oct 13, 2020 | 38.21 | 38.58 | 37.76 | 38.06 | 320,018 | -0.27(-0.70%) |
Oct 12, 2020 | 38.44 | 38.95 | 38.27 | 38.33 | 305,897 | +0.05(+0.12%) |
Oct 09, 2020 | 37.75 | 38.34 | 37.12 | 38.28 | 380,737 | +0.68(+1.80%) |
Oct 08, 2020 | 37.31 | 37.79 | 37.12 | 37.61 | 448,669 | +0.59(+1.59%) |
Oct 07, 2020 | 37.26 | 37.39 | 36.86 | 37.02 | 450,741 | +0.10(+0.28%) |
Oct 06, 2020 | 36.45 | 37.63 | 36.38 | 36.91 | 510,896 | +0.87(+2.40%) |
Oct 05, 2020 | 35.93 | 36.27 | 35.79 | 36.05 | 446,857 | +0.10(+0.26%) |
Oct 02, 2020 | 35.87 | 36.92 | 35.51 | 35.95 | 532,234 | +0.22(+0.61%) |
Oct 01, 2020 | 35.02 | 36.42 | 35.02 | 35.73 | 903,236 | +0.82(+2.34%) |
Sep 30, 2020 | 32.98 | 35.53 | 32.84 | 34.91 | 1,478,109 | -1.97(-5.34%) |
Sep 29, 2020 | 35.15 | 36.98 | 35.15 | 36.88 | 977,339 | +1.40(+3.94%) |
Sep 28, 2020 | 34.51 | 35.62 | 34.29 | 35.48 | 531,436 | +1.47(+4.31%) |
Sep 25, 2020 | 33.47 | 34.18 | 33.14 | 34.02 | 376,955 | +0.49(+1.48%) |
Sep 24, 2020 | 33.37 | 33.85 | 32.98 | 33.52 | 230,138 | +0.00(+0.00%) |
Sep 23, 2020 | 34.28 | 34.50 | 33.48 | 33.52 | 334,978 | -0.77(-2.25%) |
Sep 22, 2020 | 34.11 | 34.32 | 33.23 | 34.29 | 330,821 | +0.44(+1.29%) |
Sep 21, 2020 | 33.10 | 33.90 | 32.74 | 33.86 | 477,153 | +0.32(+0.97%) |
Sep 18, 2020 | 34.13 | 34.43 | 33.01 | 33.53 | 874,204 | -0.28(-0.82%) |
Sep 17, 2020 | 33.50 | 33.91 | 33.30 | 33.81 | 195,937 | -0.25(-0.73%) |
Sep 16, 2020 | 34.23 | 34.45 | 33.90 | 34.06 | 290,103 | +0.11(+0.34%) |
Sep 15, 2020 | 33.35 | 34.23 | 33.35 | 33.94 | 222,600 | +0.63(+1.89%) |
Sep 14, 2020 | 33.54 | 33.90 | 33.27 | 33.31 | 269,215 | +0.02(+0.06%) |
Sep 11, 2020 | 33.70 | 33.92 | 32.87 | 33.30 | 219,680 | -0.28(-0.82%) |
Sep 10, 2020 | 34.70 | 35.03 | 33.42 | 33.57 | 270,144 | -1.03(-2.97%) |
Sep 09, 2020 | 34.25 | 34.96 | 33.93 | 34.60 | 322,902 | +0.85(+2.51%) |
Sep 08, 2020 | 34.55 | 35.23 | 33.59 | 33.75 | 587,930 | +0.07(+0.21%) |
Sep 04, 2020 | 35.39 | 35.45 | 33.66 | 33.68 | 633,722 | -1.55(-4.39%) |
Sep 03, 2020 | 36.37 | 36.37 | 34.96 | 35.23 | 370,116 | -1.31(-3.59%) |
Sep 02, 2020 | 36.28 | 36.91 | 36.28 | 36.54 | 283,085 | +0.23(+0.63%) |
Sep 01, 2020 | 36.12 | 36.46 | 36.03 | 36.31 | 310,089 | +0.25(+0.69%) |
Aug 31, 2020 | 36.24 | 36.44 | 35.95 | 36.07 | 263,181 | -0.20(-0.56%) |
Aug 28, 2020 | 36.22 | 36.49 | 35.93 | 36.27 | 186,972 | +0.09(+0.26%) |
Aug 27, 2020 | 36.52 | 36.52 | 35.86 | 36.17 | 213,944 | -0.36(-0.99%) |
Aug 26, 2020 | 35.99 | 37.31 | 35.93 | 36.54 | 313,431 | +0.73(+2.04%) |
Aug 25, 2020 | 35.45 | 36.05 | 35.35 | 35.81 | 312,811 | +0.43(+1.21%) |
Aug 24, 2020 | 35.16 | 35.75 | 34.98 | 35.38 | 197,282 | +0.57(+1.63%) |
Aug 21, 2020 | 34.71 | 35.05 | 34.32 | 34.81 | 419,633 | -0.21(-0.60%) |
Aug 20, 2020 | 35.72 | 35.98 | 34.98 | 35.02 | 599,312 | -0.82(-2.27%) |
Aug 19, 2020 | 35.30 | 35.95 | 35.27 | 35.83 | 253,282 | +0.44(+1.23%) |
Aug 18, 2020 | 35.32 | 35.76 | 35.12 | 35.40 | 221,835 | +0.18(+0.51%) |
Aug 17, 2020 | 34.97 | 35.40 | 34.97 | 35.22 | 185,525 | +0.18(+0.51%) |
Aug 14, 2020 | 35.08 | 35.39 | 34.96 | 35.04 | 190,243 | -0.17(-0.48%) |
Aug 13, 2020 | 34.65 | 35.39 | 34.44 | 35.21 | 208,019 | +0.39(+1.12%) |
Aug 12, 2020 | 34.76 | 34.99 | 34.54 | 34.82 | 277,225 | +0.23(+0.66%) |
Aug 11, 2020 | 35.04 | 35.16 | 34.42 | 34.59 | 253,228 | -0.27(-0.79%) |
Aug 10, 2020 | 34.84 | 35.27 | 34.62 | 34.87 | 207,335 | -0.09(-0.27%) |
Aug 07, 2020 | 34.61 | 34.96 | 34.27 | 34.96 | 283,518 | +0.16(+0.46%) |
Aug 06, 2020 | 35.06 | 35.26 | 34.41 | 34.80 | 246,413 | -0.22(-0.62%) |
Aug 05, 2020 | 34.70 | 35.20 | 34.44 | 35.02 | 670,965 | +0.61(+1.76%) |
Aug 04, 2020 | 34.02 | 34.58 | 33.85 | 34.41 | 469,416 | +0.34(+1.00%) |
Aug 03, 2020 | 33.29 | 34.39 | 33.20 | 34.07 | 829,972 | +1.03(+3.13%) |
Jul 31, 2020 | 32.72 | 33.13 | 32.27 | 33.04 | 314,223 | +0.33(+1.01%) |
Jul 30, 2020 | 32.70 | 32.91 | 32.32 | 32.71 | 140,704 | -0.40(-1.20%) |
Jul 29, 2020 | 32.98 | 33.29 | 32.84 | 33.10 | 168,382 | +0.38(+1.16%) |
Jul 28, 2020 | 33.09 | 33.11 | 32.69 | 32.73 | 138,916 | -0.44(-1.31%) |
Jul 27, 2020 | 32.70 | 33.24 | 32.64 | 33.16 | 208,170 | +0.40(+1.22%) |
Jul 24, 2020 | 33.46 | 33.46 | 32.53 | 32.76 | 248,909 | -0.83(-2.48%) |
Jul 23, 2020 | 33.74 | 35.08 | 33.47 | 33.60 | 232,154 | -0.26(-0.76%) |
Jul 22, 2020 | 34.11 | 34.37 | 33.62 | 33.85 | 227,089 | -0.41(-1.19%) |
Jul 21, 2020 | 34.35 | 34.75 | 33.98 | 34.26 | 521,083 | +0.28(+0.84%) |
Jul 20, 2020 | 33.82 | 34.15 | 33.66 | 33.98 | 386,362 | +0.07(+0.21%) |
Jul 17, 2020 | 34.00 | 34.10 | 33.32 | 33.91 | 221,370 | -0.04(-0.13%) |
Jul 16, 2020 | 33.64 | 34.50 | 33.55 | 33.95 | 295,128 | -0.07(-0.19%) |
Jul 15, 2020 | 33.85 | 34.23 | 33.63 | 34.01 | 445,633 | +0.55(+1.64%) |
Jul 14, 2020 | 33.33 | 33.64 | 32.65 | 33.46 | 353,841 | +0.12(+0.37%) |
Jul 13, 2020 | 34.51 | 34.51 | 33.32 | 33.34 | 326,392 | -0.78(-2.28%) |
Jul 10, 2020 | 34.48 | 34.60 | 33.65 | 34.12 | 278,243 | -0.26(-0.74%) |
Jul 09, 2020 | 34.92 | 35.14 | 34.02 | 34.37 | 298,729 | -0.51(-1.47%) |
Jul 08, 2020 | 35.27 | 35.33 | 34.36 | 34.89 | 260,614 | -0.27(-0.78%) |
Jul 07, 2020 | 35.90 | 36.16 | 35.13 | 35.16 | 281,222 | -0.96(-2.65%) |
Jul 06, 2020 | 36.92 | 36.92 | 36.10 | 36.12 | 249,635 | -0.26(-0.70%) |
Jul 02, 2020 | 36.71 | 37.26 | 36.25 | 36.37 | 256,929 | +0.05(+0.13%) |
Jul 01, 2020 | 36.72 | 37.21 | 35.90 | 36.33 | 313,186 | -0.40(-1.08%) |
Jun 30, 2020 | 36.72 | 37.37 | 36.58 | 36.72 | 426,298 | -0.18(-0.49%) |
Jun 29, 2020 | 35.91 | 36.91 | 35.21 | 36.90 | 417,818 | +1.27(+3.56%) |
Jun 26, 2020 | 36.53 | 37.86 | 35.33 | 35.63 | 885,481 | -0.20(-0.56%) |
Jun 25, 2020 | 34.63 | 35.98 | 34.32 | 35.83 | 815,678 | +1.06(+3.05%) |
Jun 24, 2020 | 35.60 | 35.89 | 34.56 | 34.77 | 447,873 | -0.76(-2.13%) |
Jun 23, 2020 | 35.99 | 36.17 | 35.46 | 35.53 | 360,385 | -0.10(-0.29%) |
Jun 22, 2020 | 34.83 | 35.87 | 34.50 | 35.63 | 320,803 | +0.66(+1.90%) |
Jun 19, 2020 | 36.35 | 36.62 | 34.89 | 34.97 | 528,946 | -1.01(-2.82%) |
Jun 18, 2020 | 36.45 | 36.51 | 35.72 | 35.99 | 236,787 | -0.51(-1.40%) |
Jun 17, 2020 | 37.32 | 37.32 | 36.28 | 36.50 | 237,313 | -0.87(-2.33%) |
Jun 16, 2020 | 37.80 | 38.91 | 36.97 | 37.37 | 308,404 | +0.45(+1.21%) |
Jun 15, 2020 | 35.49 | 37.23 | 35.49 | 36.92 | 298,014 | +0.47(+1.30%) |
Jun 12, 2020 | 36.67 | 37.34 | 35.72 | 36.45 | 265,370 | +0.94(+2.64%) |
Jun 11, 2020 | 37.79 | 37.99 | 35.47 | 35.51 | 398,655 | -3.48(-8.92%) |
Jun 10, 2020 | 39.49 | 39.65 | 38.98 | 38.99 | 197,012 | -0.44(-1.12%) |
Jun 09, 2020 | 39.77 | 39.98 | 39.28 | 39.43 | 270,126 | -0.73(-1.81%) |
Jun 08, 2020 | 40.04 | 40.44 | 39.57 | 40.16 | 221,723 | +0.31(+0.78%) |
Jun 05, 2020 | 39.88 | 40.39 | 39.55 | 39.84 | 233,821 | +0.47(+1.20%) |
Jun 04, 2020 | 38.96 | 39.75 | 38.76 | 39.37 | 263,371 | -0.04(-0.10%) |
Jun 03, 2020 | 39.68 | 39.74 | 39.25 | 39.41 | 204,311 | +0.19(+0.48%) |
Jun 02, 2020 | 39.26 | 39.73 | 38.75 | 39.22 | 201,987 | -0.11(-0.29%) |
Jun 01, 2020 | 38.33 | 39.74 | 38.19 | 39.33 | 249,900 | +1.04(+2.72%) |
May 29, 2020 | 37.88 | 38.43 | 37.27 | 38.29 | 387,451 | +0.42(+1.11%) |
May 28, 2020 | 38.37 | 38.97 | 37.75 | 37.87 | 407,453 | -0.35(-0.91%) |
May 27, 2020 | 38.17 | 38.44 | 36.57 | 38.22 | 467,839 | +0.47(+1.25%) |
May 26, 2020 | 37.75 | 38.20 | 37.05 | 37.74 | 291,938 | +0.95(+2.59%) |
May 22, 2020 | 36.86 | 37.26 | 36.51 | 36.79 | 188,274 | +0.09(+0.26%) |
May 21, 2020 | 37.32 | 37.59 | 36.64 | 36.70 | 258,897 | -0.84(-2.25%) |
May 20, 2020 | 36.92 | 37.60 | 36.66 | 37.54 | 364,149 | +1.27(+3.50%) |
May 19, 2020 | 35.33 | 36.98 | 35.33 | 36.27 | 446,090 | +1.18(+3.36%) |
May 18, 2020 | 33.72 | 35.32 | 33.72 | 35.09 | 321,106 | +1.46(+4.35%) |
May 15, 2020 | 32.99 | 34.05 | 32.90 | 33.63 | 719,193 | +0.44(+1.34%) |
May 14, 2020 | 32.60 | 33.20 | 31.51 | 33.19 | 377,602 | +0.13(+0.40%) |
May 13, 2020 | 34.59 | 34.63 | 32.82 | 33.05 | 329,890 | -1.73(-4.97%) |
May 12, 2020 | 36.37 | 36.45 | 34.70 | 34.78 | 297,301 | -1.64(-4.51%) |
May 11, 2020 | 36.05 | 36.81 | 36.05 | 36.42 | 312,175 | -0.01(-0.03%) |
May 08, 2020 | 36.75 | 37.51 | 35.78 | 36.43 | 492,776 | +0.36(+0.99%) |
May 07, 2020 | 35.76 | 36.24 | 35.44 | 36.07 | 408,258 | +0.83(+2.36%) |
May 06, 2020 | 36.62 | 36.85 | 34.95 | 35.24 | 367,673 | -1.17(-3.21%) |
May 05, 2020 | 36.82 | 37.36 | 36.29 | 36.41 | 568,599 | -0.08(-0.21%) |
May 04, 2020 | 36.08 | 37.18 | 35.89 | 36.49 | 260,860 | +0.15(+0.42%) |