Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 80.12 | 81.67 | 80.12 | 81.06 | 514,363 | +0.80(+0.99%) |
Apr 29, 2021 | 79.80 | 81.30 | 78.48 | 80.27 | 526,780 | +1.30(+1.65%) |
Apr 28, 2021 | 75.67 | 79.05 | 74.71 | 78.96 | 1,214,947 | +4.37(+5.86%) |
Apr 27, 2021 | 72.96 | 74.91 | 72.19 | 74.59 | 296,062 | +2.02(+2.78%) |
Apr 26, 2021 | 73.54 | 73.54 | 71.89 | 72.57 | 552,170 | -0.80(-1.10%) |
Apr 23, 2021 | 72.56 | 73.43 | 71.69 | 73.38 | 366,012 | +1.22(+1.69%) |
Apr 22, 2021 | 71.40 | 72.44 | 70.60 | 72.16 | 245,414 | +0.79(+1.10%) |
Apr 21, 2021 | 70.01 | 71.44 | 69.93 | 71.37 | 399,316 | +1.24(+1.77%) |
Apr 20, 2021 | 69.83 | 70.22 | 68.31 | 70.13 | 435,435 | -0.01(-0.01%) |
Apr 19, 2021 | 71.44 | 71.53 | 69.63 | 70.14 | 475,655 | -1.43(-2.00%) |
Apr 16, 2021 | 70.98 | 71.81 | 69.95 | 71.57 | 295,837 | +0.87(+1.23%) |
Apr 15, 2021 | 69.24 | 71.00 | 69.24 | 70.70 | 143,960 | +1.66(+2.41%) |
Apr 14, 2021 | 68.86 | 69.77 | 68.61 | 69.04 | 108,959 | +0.29(+0.42%) |
Apr 13, 2021 | 70.10 | 70.10 | 68.20 | 68.75 | 156,156 | -0.95(-1.37%) |
Apr 12, 2021 | 70.29 | 70.29 | 68.63 | 69.70 | 194,022 | -0.59(-0.84%) |
Apr 09, 2021 | 71.18 | 71.18 | 70.03 | 70.30 | 596,432 | -0.58(-0.82%) |
Apr 08, 2021 | 70.39 | 71.12 | 69.36 | 70.88 | 218,893 | +0.69(+0.99%) |
Apr 07, 2021 | 70.56 | 70.56 | 69.79 | 70.19 | 147,576 | -0.38(-0.54%) |
Apr 06, 2021 | 70.53 | 71.30 | 69.93 | 70.56 | 155,761 | +0.36(+0.51%) |
Apr 05, 2021 | 70.34 | 70.97 | 69.56 | 70.20 | 212,437 | -0.68(-0.97%) |
Apr 01, 2021 | 69.63 | 71.10 | 69.11 | 70.89 | 178,843 | +1.75(+2.53%) |
Mar 31, 2021 | 68.04 | 69.59 | 68.04 | 69.14 | 187,512 | +1.45(+2.15%) |
Mar 30, 2021 | 66.27 | 68.01 | 66.09 | 67.69 | 179,850 | +1.40(+2.11%) |
Mar 29, 2021 | 66.75 | 67.69 | 66.06 | 66.29 | 218,897 | -0.28(-0.41%) |
Mar 26, 2021 | 65.96 | 66.75 | 65.59 | 66.57 | 301,683 | +1.42(+2.18%) |
Mar 25, 2021 | 64.64 | 65.57 | 63.80 | 65.14 | 290,786 | -0.03(-0.04%) |
Mar 24, 2021 | 66.27 | 66.99 | 64.71 | 65.17 | 278,762 | -0.87(-1.32%) |
Mar 23, 2021 | 68.30 | 68.51 | 65.65 | 66.04 | 208,861 | -2.46(-3.59%) |
Mar 22, 2021 | 69.27 | 69.58 | 68.51 | 68.51 | 128,054 | -0.77(-1.11%) |
Mar 19, 2021 | 69.25 | 69.75 | 67.91 | 69.28 | 214,772 | -0.25(-0.36%) |
Mar 18, 2021 | 67.46 | 70.48 | 67.30 | 69.52 | 216,623 | +1.47(+2.16%) |
Mar 17, 2021 | 67.95 | 68.21 | 67.07 | 68.06 | 434,449 | -0.26(-0.38%) |
Mar 16, 2021 | 68.28 | 68.93 | 68.13 | 68.31 | 216,134 | -0.02(-0.03%) |
Mar 15, 2021 | 67.23 | 68.43 | 67.01 | 68.33 | 163,421 | +0.84(+1.24%) |
Mar 12, 2021 | 67.67 | 67.73 | 66.74 | 67.50 | 108,693 | -0.36(-0.53%) |
Mar 11, 2021 | 65.32 | 68.20 | 65.32 | 67.85 | 179,606 | +2.63(+4.03%) |
Mar 10, 2021 | 66.20 | 66.65 | 64.74 | 65.23 | 220,895 | -0.47(-0.71%) |
Mar 09, 2021 | 66.63 | 67.18 | 65.44 | 65.70 | 259,498 | -0.38(-0.57%) |
Mar 08, 2021 | 66.07 | 67.72 | 65.15 | 66.07 | 215,055 | +0.29(+0.45%) |
Mar 05, 2021 | 65.27 | 65.90 | 63.50 | 65.78 | 215,534 | +0.95(+1.46%) |
Mar 04, 2021 | 66.92 | 66.92 | 64.21 | 64.83 | 237,859 | -2.26(-3.37%) |
Mar 03, 2021 | 67.15 | 67.94 | 66.72 | 67.09 | 299,968 | +0.12(+0.18%) |
Mar 02, 2021 | 66.97 | 67.30 | 65.49 | 66.97 | 183,215 | +0.42(+0.63%) |
Mar 01, 2021 | 64.81 | 67.11 | 64.48 | 66.55 | 258,813 | +2.44(+3.81%) |
Feb 26, 2021 | 66.63 | 66.63 | 64.11 | 64.11 | 295,148 | -2.50(-3.75%) |
Feb 25, 2021 | 66.94 | 67.72 | 66.60 | 66.60 | 183,139 | -0.06(-0.10%) |
Feb 24, 2021 | 66.93 | 67.02 | 65.98 | 66.67 | 221,323 | -0.19(-0.29%) |
Feb 23, 2021 | 65.66 | 67.21 | 65.35 | 66.86 | 303,552 | +0.28(+0.43%) |
Feb 22, 2021 | 65.84 | 67.61 | 65.42 | 66.58 | 341,250 | +0.10(+0.15%) |
Feb 19, 2021 | 66.04 | 67.04 | 64.15 | 66.48 | 277,613 | +1.19(+1.83%) |
Feb 18, 2021 | 64.43 | 66.10 | 63.54 | 65.28 | 445,971 | +0.37(+0.57%) |
Feb 17, 2021 | 67.34 | 67.42 | 64.67 | 64.92 | 365,809 | -2.62(-3.88%) |
Feb 16, 2021 | 69.45 | 69.80 | 67.39 | 67.53 | 258,472 | -2.51(-3.58%) |
Feb 12, 2021 | 71.00 | 71.00 | 67.52 | 70.04 | 381,406 | -2.06(-2.85%) |
Feb 11, 2021 | 73.95 | 73.95 | 70.42 | 72.10 | 362,190 | -1.38(-1.87%) |
Feb 10, 2021 | 73.23 | 74.80 | 72.42 | 73.47 | 534,810 | +1.28(+1.77%) |
Feb 09, 2021 | 67.80 | 72.33 | 67.37 | 72.20 | 375,497 | +4.97(+7.39%) |
Feb 08, 2021 | 66.25 | 69.00 | 66.25 | 67.23 | 276,880 | +1.00(+1.51%) |
Feb 05, 2021 | 66.56 | 66.63 | 65.24 | 66.23 | 255,287 | +0.03(+0.04%) |
Feb 04, 2021 | 65.33 | 66.30 | 64.39 | 66.20 | 1,021,154 | +1.05(+1.61%) |
Feb 03, 2021 | 64.90 | 65.18 | 63.20 | 65.15 | 243,286 | -0.23(-0.35%) |
Feb 02, 2021 | 65.30 | 65.59 | 63.61 | 65.38 | 307,767 | +0.92(+1.42%) |
Feb 01, 2021 | 61.33 | 65.06 | 61.19 | 64.47 | 280,200 | +3.46(+5.67%) |
Jan 29, 2021 | 61.82 | 62.29 | 59.88 | 61.00 | 247,445 | -0.59(-0.95%) |
Jan 28, 2021 | 60.62 | 64.58 | 60.43 | 61.59 | 304,422 | +1.07(+1.78%) |
Jan 27, 2021 | 63.40 | 64.33 | 60.28 | 60.52 | 425,725 | -3.47(-5.42%) |
Jan 26, 2021 | 65.05 | 71.46 | 63.69 | 63.99 | 1,300,153 | +2.03(+3.28%) |
Jan 25, 2021 | 50.04 | 62.19 | 49.76 | 61.96 | 993,360 | +14.91(+31.69%) |
Jan 22, 2021 | 47.58 | 47.82 | 46.95 | 47.05 | 93,227 | -1.05(-2.18%) |
Jan 21, 2021 | 47.25 | 48.19 | 47.25 | 48.09 | 76,024 | +0.69(+1.45%) |
Jan 20, 2021 | 47.50 | 47.97 | 47.11 | 47.41 | 60,219 | +0.29(+0.62%) |
Jan 19, 2021 | 47.92 | 47.92 | 47.01 | 47.11 | 124,927 | -0.52(-1.10%) |
Jan 15, 2021 | 48.04 | 48.04 | 47.19 | 47.64 | 117,514 | -0.67(-1.39%) |
Jan 14, 2021 | 48.68 | 48.87 | 48.19 | 48.31 | 77,038 | -0.39(-0.79%) |
Jan 13, 2021 | 49.06 | 49.06 | 47.98 | 48.69 | 78,054 | -0.64(-1.30%) |
Jan 12, 2021 | 50.74 | 50.92 | 49.07 | 49.33 | 135,979 | -1.52(-2.98%) |
Jan 11, 2021 | 50.84 | 50.85 | 49.49 | 50.85 | 201,069 | -0.36(-0.70%) |
Jan 08, 2021 | 49.80 | 51.45 | 49.48 | 51.21 | 183,405 | +2.06(+4.18%) |
Jan 07, 2021 | 48.14 | 49.19 | 47.86 | 49.15 | 106,791 | +1.16(+2.41%) |
Jan 06, 2021 | 47.98 | 48.88 | 47.79 | 47.99 | 178,079 | +0.22(+0.46%) |
Jan 05, 2021 | 46.80 | 47.93 | 46.74 | 47.77 | 56,684 | +0.83(+1.76%) |
Jan 04, 2021 | 47.46 | 47.61 | 46.48 | 46.95 | 69,241 | -0.41(-0.87%) |
Dec 31, 2020 | 47.36 | 47.36 | 47.36 | 99,301 | -0.29(-0.62%) | |
Dec 30, 2020 | 47.29 | 47.79 | 47.19 | 47.65 | 99,301 | +0.56(+1.19%) |
Dec 29, 2020 | 46.73 | 47.23 | 46.59 | 47.09 | 122,994 | +0.97(+2.10%) |
Dec 28, 2020 | 47.69 | 48.55 | 46.02 | 46.13 | 66,615 | -0.94(-2.00%) |
Dec 24, 2020 | 46.87 | 47.19 | 46.65 | 47.07 | 54,763 | +0.21(+0.45%) |
Dec 23, 2020 | 46.76 | 47.16 | 46.30 | 46.86 | 74,989 | +0.36(+0.77%) |
Dec 22, 2020 | 46.63 | 47.02 | 46.26 | 46.50 | 130,325 | -0.13(-0.27%) |
Dec 21, 2020 | 45.95 | 46.74 | 45.74 | 46.63 | 98,360 | -0.14(-0.29%) |
Dec 18, 2020 | 47.56 | 47.68 | 46.63 | 46.76 | 118,836 | -1.00(-2.10%) |
Dec 17, 2020 | 47.49 | 48.49 | 47.49 | 47.77 | 59,374 | +0.37(+0.77%) |
Dec 16, 2020 | 48.66 | 48.66 | 47.01 | 47.40 | 177,627 | -1.31(-2.70%) |
Dec 15, 2020 | 48.79 | 49.03 | 48.30 | 48.72 | 109,324 | +0.28(+0.58%) |
Dec 14, 2020 | 49.54 | 49.58 | 48.43 | 48.44 | 148,362 | -0.36(-0.73%) |
Dec 11, 2020 | 48.44 | 49.22 | 48.44 | 48.79 | 68,016 | -0.03(-0.06%) |
Dec 10, 2020 | 48.22 | 48.87 | 47.97 | 48.82 | 89,711 | +0.31(+0.64%) |
Dec 09, 2020 | 48.39 | 48.76 | 48.03 | 48.51 | 115,033 | +0.57(+1.18%) |
Dec 08, 2020 | 47.29 | 48.17 | 47.16 | 47.94 | 106,550 | +0.65(+1.37%) |
Dec 07, 2020 | 47.57 | 47.61 | 46.55 | 47.29 | 87,515 | -0.30(-0.63%) |
Dec 04, 2020 | 47.78 | 47.79 | 46.88 | 47.60 | 76,121 | +0.30(+0.64%) |
Dec 03, 2020 | 46.43 | 47.65 | 46.36 | 47.29 | 140,980 | +1.18(+2.55%) |
Dec 02, 2020 | 46.55 | 46.55 | 45.87 | 46.12 | 90,002 | -0.42(-0.90%) |
Dec 01, 2020 | 46.68 | 47.10 | 46.16 | 46.54 | 155,773 | +0.15(+0.31%) |
Nov 30, 2020 | 46.76 | 46.76 | 45.68 | 46.39 | 207,293 | -0.41(-0.88%) |
Nov 27, 2020 | 46.47 | 46.84 | 46.06 | 46.80 | 45,125 | +0.29(+0.63%) |
Nov 25, 2020 | 46.40 | 46.63 | 45.81 | 46.51 | 83,897 | +0.15(+0.32%) |
Nov 24, 2020 | 46.03 | 46.67 | 45.31 | 46.36 | 121,949 | +0.43(+0.93%) |
Nov 23, 2020 | 47.10 | 47.33 | 45.27 | 45.93 | 293,780 | -0.83(-1.78%) |
Nov 20, 2020 | 47.04 | 47.04 | 46.29 | 46.76 | 91,454 | -0.33(-0.70%) |
Nov 19, 2020 | 46.79 | 47.18 | 46.66 | 47.09 | 92,109 | -0.05(-0.12%) |
Nov 18, 2020 | 47.29 | 47.84 | 47.12 | 47.15 | 104,120 | -0.08(-0.17%) |
Nov 17, 2020 | 47.92 | 47.92 | 46.99 | 47.23 | 134,198 | -0.78(-1.62%) |
Nov 16, 2020 | 46.55 | 48.02 | 46.47 | 48.01 | 171,305 | +2.04(+4.43%) |
Nov 13, 2020 | 44.44 | 46.19 | 44.34 | 45.97 | 215,220 | +1.72(+3.88%) |
Nov 12, 2020 | 44.89 | 45.07 | 44.08 | 44.25 | 107,405 | -1.00(-2.20%) |
Nov 11, 2020 | 44.33 | 45.45 | 43.97 | 45.25 | 154,400 | +1.13(+2.57%) |
Nov 10, 2020 | 44.09 | 44.43 | 43.83 | 44.12 | 294,292 | +0.05(+0.10%) |
Nov 09, 2020 | 44.59 | 44.77 | 43.93 | 44.07 | 314,842 | +0.79(+1.81%) |
Nov 06, 2020 | 43.84 | 43.84 | 43.04 | 43.29 | 69,001 | -0.22(-0.50%) |
Nov 05, 2020 | 43.27 | 43.59 | 43.02 | 43.51 | 114,118 | +1.04(+2.45%) |
Nov 04, 2020 | 43.52 | 43.52 | 42.40 | 42.46 | 109,793 | -0.48(-1.13%) |
Nov 03, 2020 | 42.55 | 43.24 | 42.25 | 42.95 | 162,956 | +0.76(+1.80%) |
Nov 02, 2020 | 40.97 | 42.27 | 40.90 | 42.19 | 202,612 | +1.51(+3.70%) |
Oct 30, 2020 | 41.94 | 41.94 | 39.96 | 40.68 | 240,958 | -1.34(-3.19%) |
Oct 29, 2020 | 42.40 | 42.58 | 42.03 | 42.03 | 145,128 | -0.65(-1.52%) |
Oct 28, 2020 | 44.14 | 44.14 | 42.61 | 42.67 | 318,482 | -2.36(-5.23%) |
Oct 27, 2020 | 45.57 | 45.74 | 44.93 | 45.03 | 217,625 | -0.17(-0.38%) |
Oct 26, 2020 | 45.89 | 45.94 | 44.91 | 45.20 | 143,183 | -0.66(-1.43%) |
Oct 23, 2020 | 45.15 | 46.05 | 44.91 | 45.86 | 345,228 | +1.67(+3.78%) |
Oct 22, 2020 | 44.41 | 44.81 | 44.10 | 44.19 | 232,795 | -0.16(-0.37%) |
Oct 21, 2020 | 44.92 | 45.44 | 44.32 | 44.35 | 197,199 | -0.49(-1.10%) |
Oct 20, 2020 | 44.86 | 45.24 | 44.27 | 44.85 | 117,642 | +0.23(+0.51%) |
Oct 19, 2020 | 44.72 | 44.99 | 44.44 | 44.62 | 105,800 | -0.04(-0.08%) |
Oct 16, 2020 | 44.90 | 45.13 | 44.65 | 44.66 | 152,899 | -0.21(-0.47%) |
Oct 15, 2020 | 44.03 | 44.93 | 43.51 | 44.87 | 208,331 | +0.51(+1.15%) |
Oct 14, 2020 | 44.45 | 44.83 | 44.07 | 44.35 | 133,402 | +0.14(+0.31%) |
Oct 13, 2020 | 44.25 | 44.93 | 43.57 | 44.22 | 297,780 | -0.04(-0.08%) |
Oct 12, 2020 | 44.05 | 44.25 | 43.68 | 44.25 | 101,722 | +0.63(+1.44%) |
Oct 09, 2020 | 43.72 | 44.24 | 43.62 | 43.62 | 293,641 | +0.62(+1.44%) |
Oct 08, 2020 | 43.62 | 43.62 | 42.77 | 43.00 | 165,406 | -0.09(-0.21%) |
Oct 07, 2020 | 41.78 | 43.12 | 41.78 | 43.09 | 336,905 | +1.78(+4.31%) |
Oct 06, 2020 | 41.46 | 41.69 | 40.81 | 41.31 | 323,315 | +0.02(+0.04%) |
Oct 05, 2020 | 40.09 | 41.31 | 39.57 | 41.30 | 616,870 | +1.98(+5.04%) |
Oct 02, 2020 | 38.35 | 39.49 | 38.35 | 39.31 | 470,417 | +0.24(+0.61%) |
Oct 01, 2020 | 38.68 | 39.22 | 38.28 | 39.08 | 537,936 | +0.89(+2.32%) |
Sep 30, 2020 | 38.43 | 38.57 | 37.96 | 38.19 | 428,535 | -0.26(-0.69%) |
Sep 29, 2020 | 37.69 | 38.57 | 37.63 | 38.46 | 337,078 | +0.84(+2.23%) |
Sep 28, 2020 | 37.05 | 38.07 | 37.05 | 37.62 | 260,174 | +0.49(+1.32%) |
Sep 25, 2020 | 37.37 | 37.53 | 37.09 | 37.13 | 169,956 | -0.44(-1.18%) |
Sep 24, 2020 | 36.86 | 37.90 | 36.71 | 37.57 | 115,370 | +0.47(+1.27%) |
Sep 23, 2020 | 37.13 | 37.70 | 36.99 | 37.10 | 252,433 | +0.05(+0.12%) |
Sep 22, 2020 | 36.40 | 37.18 | 36.25 | 37.05 | 250,039 | +0.76(+2.10%) |
Sep 21, 2020 | 37.66 | 37.85 | 36.21 | 36.29 | 277,238 | -1.96(-5.12%) |
Sep 18, 2020 | 38.71 | 38.82 | 38.16 | 38.25 | 145,267 | -0.40(-1.03%) |
Sep 17, 2020 | 38.23 | 38.93 | 38.11 | 38.65 | 193,628 | +0.15(+0.40%) |
Sep 16, 2020 | 38.52 | 39.22 | 38.49 | 38.50 | 313,025 | +0.15(+0.38%) |
Sep 15, 2020 | 39.47 | 39.53 | 38.12 | 38.35 | 178,807 | -0.85(-2.18%) |
Sep 14, 2020 | 40.02 | 40.02 | 39.10 | 39.20 | 107,125 | -0.44(-1.10%) |
Sep 11, 2020 | 39.46 | 40.18 | 39.28 | 39.64 | 203,241 | +0.27(+0.69%) |
Sep 10, 2020 | 39.66 | 40.14 | 39.10 | 39.37 | 137,085 | -0.13(-0.32%) |
Sep 09, 2020 | 39.00 | 39.95 | 38.91 | 39.49 | 195,599 | +1.08(+2.81%) |
Sep 08, 2020 | 39.00 | 39.33 | 38.41 | 38.41 | 206,874 | -1.22(-3.09%) |
Sep 04, 2020 | 39.80 | 40.26 | 38.78 | 39.64 | 232,339 | +0.03(+0.07%) |
Sep 03, 2020 | 40.70 | 40.83 | 39.41 | 39.61 | 144,668 | -1.41(-3.43%) |
Sep 02, 2020 | 41.11 | 41.44 | 40.71 | 41.02 | 119,735 | -0.09(-0.22%) |
Sep 01, 2020 | 40.31 | 41.24 | 40.26 | 41.11 | 180,652 | +0.97(+2.42%) |
Aug 31, 2020 | 41.01 | 41.12 | 40.06 | 40.14 | 255,062 | -0.59(-1.45%) |
Aug 28, 2020 | 41.56 | 41.63 | 40.73 | 40.73 | 179,324 | -0.69(-1.66%) |
Aug 27, 2020 | 41.52 | 41.81 | 41.04 | 41.42 | 163,528 | -0.25(-0.61%) |
Aug 26, 2020 | 41.20 | 41.82 | 41.16 | 41.67 | 214,557 | +0.60(+1.46%) |
Aug 25, 2020 | 40.65 | 41.20 | 40.65 | 41.07 | 157,428 | +0.50(+1.23%) |
Aug 24, 2020 | 41.40 | 41.81 | 40.47 | 40.57 | 260,104 | -0.89(-2.14%) |
Aug 21, 2020 | 40.93 | 41.60 | 40.54 | 41.46 | 185,166 | +0.33(+0.79%) |
Aug 20, 2020 | 41.11 | 41.68 | 40.96 | 41.14 | 351,078 | -0.20(-0.48%) |
Aug 19, 2020 | 41.37 | 41.57 | 40.87 | 41.34 | 162,996 | +0.30(+0.73%) |
Aug 18, 2020 | 39.97 | 41.22 | 39.66 | 41.04 | 507,800 | +1.64(+4.17%) |
Aug 17, 2020 | 39.29 | 39.98 | 39.29 | 39.39 | 337,468 | +0.28(+0.72%) |
Aug 14, 2020 | 39.24 | 39.54 | 39.10 | 39.11 | 365,813 | -0.25(-0.65%) |
Aug 13, 2020 | 39.88 | 40.29 | 39.35 | 39.37 | 1,618,427 | -0.54(-1.34%) |
Aug 12, 2020 | 38.71 | 40.51 | 38.71 | 39.90 | 358,020 | -0.37(-0.92%) |
Aug 11, 2020 | 40.79 | 40.79 | 40.20 | 40.27 | 88,898 | +0.03(+0.07%) |
Aug 10, 2020 | 40.28 | 40.61 | 40.08 | 40.25 | 82,002 | +0.17(+0.43%) |
Aug 07, 2020 | 40.08 | 40.08 | 39.68 | 40.08 | 74,837 | +0.04(+0.09%) |
Aug 06, 2020 | 39.70 | 40.15 | 39.49 | 40.04 | 109,143 | +0.34(+0.85%) |
Aug 05, 2020 | 40.01 | 40.04 | 39.45 | 39.70 | 133,186 | +0.06(+0.16%) |
Aug 04, 2020 | 38.91 | 39.88 | 38.91 | 39.64 | 138,095 | +0.85(+2.20%) |
Aug 03, 2020 | 39.76 | 39.92 | 38.79 | 38.79 | 70,299 | -0.58(-1.48%) |
Jul 31, 2020 | 38.94 | 39.56 | 38.75 | 39.37 | 142,952 | +0.39(+1.00%) |
Jul 30, 2020 | 38.56 | 39.10 | 38.34 | 38.98 | 140,129 | +0.29(+0.75%) |
Jul 29, 2020 | 38.04 | 39.17 | 37.92 | 38.69 | 259,080 | +1.19(+3.17%) |
Jul 28, 2020 | 37.03 | 38.07 | 36.90 | 37.50 | 379,724 | +0.80(+2.18%) |
Jul 27, 2020 | 36.20 | 37.02 | 36.18 | 36.70 | 160,953 | +0.52(+1.43%) |
Jul 24, 2020 | 36.21 | 36.26 | 35.87 | 36.18 | 118,263 | -0.02(-0.05%) |
Jul 23, 2020 | 36.52 | 36.75 | 36.09 | 36.20 | 116,049 | -0.30(-0.82%) |
Jul 22, 2020 | 36.69 | 37.26 | 36.45 | 36.50 | 86,858 | -0.24(-0.64%) |
Jul 21, 2020 | 36.81 | 37.02 | 36.41 | 36.74 | 188,551 | +0.15(+0.42%) |
Jul 20, 2020 | 36.29 | 36.72 | 36.08 | 36.58 | 120,784 | +0.44(+1.23%) |
Jul 17, 2020 | 36.29 | 36.53 | 36.11 | 36.14 | 341,014 | -0.03(-0.08%) |
Jul 16, 2020 | 35.47 | 36.42 | 35.47 | 36.16 | 112,283 | +0.51(+1.42%) |
Jul 15, 2020 | 36.05 | 36.05 | 35.08 | 35.66 | 173,959 | +0.16(+0.46%) |
Jul 14, 2020 | 35.50 | 35.50 | 34.64 | 35.49 | 164,556 | +0.28(+0.80%) |
Jul 13, 2020 | 35.66 | 35.74 | 35.02 | 35.21 | 385,578 | +1.11(+3.25%) |
Jul 10, 2020 | 34.42 | 34.77 | 34.02 | 34.11 | 48,495 | -0.43(-1.23%) |
Jul 09, 2020 | 34.82 | 34.91 | 34.19 | 34.53 | 80,460 | -0.12(-0.34%) |
Jul 08, 2020 | 34.25 | 34.78 | 33.87 | 34.65 | 119,377 | +0.73(+2.17%) |
Jul 07, 2020 | 33.62 | 34.22 | 33.62 | 33.91 | 87,903 | -0.07(-0.21%) |
Jul 06, 2020 | 33.52 | 34.46 | 33.38 | 33.99 | 195,223 | +0.93(+2.80%) |
Jul 02, 2020 | 32.47 | 33.08 | 32.34 | 33.06 | 115,067 | +1.13(+3.55%) |
Jul 01, 2020 | 32.52 | 32.52 | 31.78 | 31.93 | 55,741 | -0.24(-0.73%) |
Jun 30, 2020 | 30.88 | 32.25 | 30.88 | 32.16 | 137,194 | +1.31(+4.23%) |
Jun 29, 2020 | 31.05 | 31.13 | 30.49 | 30.86 | 98,035 | +0.26(+0.86%) |
Jun 26, 2020 | 30.27 | 30.72 | 30.26 | 30.59 | 90,075 | +0.35(+1.16%) |
Jun 25, 2020 | 30.13 | 30.30 | 29.86 | 30.24 | 136,920 | +0.16(+0.54%) |
Jun 24, 2020 | 29.80 | 30.24 | 29.57 | 30.08 | 66,388 | -0.14(-0.45%) |
Jun 23, 2020 | 30.60 | 30.60 | 30.11 | 30.22 | 188,661 | +0.13(+0.42%) |
Jun 22, 2020 | 29.80 | 30.58 | 29.57 | 30.09 | 64,764 | +0.40(+1.33%) |
Jun 19, 2020 | 30.50 | 30.50 | 29.68 | 29.69 | 82,301 | -0.32(-1.08%) |
Jun 18, 2020 | 29.88 | 30.31 | 29.59 | 30.02 | 83,552 | -0.06(-0.21%) |
Jun 17, 2020 | 30.31 | 30.36 | 29.87 | 30.08 | 103,324 | +0.06(+0.21%) |
Jun 16, 2020 | 30.06 | 30.51 | 29.63 | 30.02 | 85,581 | +0.42(+1.43%) |
Jun 15, 2020 | 28.65 | 29.85 | 28.41 | 29.59 | 117,467 | +0.26(+0.89%) |
Jun 12, 2020 | 29.86 | 29.86 | 28.76 | 29.33 | 94,407 | +0.49(+1.69%) |
Jun 11, 2020 | 29.36 | 29.45 | 28.58 | 28.85 | 160,670 | -1.74(-5.68%) |
Jun 10, 2020 | 31.51 | 31.67 | 30.14 | 30.58 | 207,947 | -0.20(-0.64%) |
Jun 09, 2020 | 30.61 | 30.90 | 30.08 | 30.78 | 116,497 | +0.30(+0.97%) |
Jun 08, 2020 | 30.15 | 30.95 | 30.15 | 30.49 | 102,432 | +0.63(+2.11%) |
Jun 05, 2020 | 29.48 | 30.13 | 29.48 | 29.86 | 99,183 | +0.83(+2.85%) |
Jun 04, 2020 | 28.83 | 29.20 | 28.71 | 29.03 | 411,765 | +0.08(+0.28%) |
Jun 03, 2020 | 28.28 | 29.21 | 27.90 | 28.95 | 150,695 | +1.03(+3.68%) |
Jun 02, 2020 | 27.69 | 28.08 | 27.41 | 27.92 | 414,951 | +0.14(+0.52%) |
Jun 01, 2020 | 27.52 | 28.09 | 26.92 | 27.78 | 212,413 | +0.52(+1.92%) |
May 29, 2020 | 27.41 | 27.52 | 26.88 | 27.25 | 524,684 | -0.45(-1.63%) |
May 28, 2020 | 27.15 | 27.83 | 26.96 | 27.70 | 298,006 | +0.56(+2.06%) |
May 27, 2020 | 27.01 | 27.23 | 26.61 | 27.15 | 136,465 | +0.28(+1.04%) |
May 26, 2020 | 26.95 | 27.00 | 26.61 | 26.87 | 110,160 | +0.78(+3.00%) |
May 22, 2020 | 25.98 | 26.08 | 25.50 | 26.08 | 340,311 | +0.14(+0.52%) |
May 21, 2020 | 26.12 | 26.42 | 25.57 | 25.95 | 77,288 | -0.09(-0.35%) |
May 20, 2020 | 25.51 | 26.10 | 25.34 | 26.04 | 71,573 | +1.16(+4.67%) |
May 19, 2020 | 24.85 | 25.27 | 24.35 | 24.88 | 137,205 | +0.22(+0.88%) |
May 18, 2020 | 24.37 | 25.79 | 24.23 | 24.66 | 192,620 | +0.92(+3.87%) |
May 15, 2020 | 23.09 | 23.83 | 23.09 | 23.74 | 54,645 | +0.46(+1.97%) |
May 14, 2020 | 22.51 | 23.39 | 21.96 | 23.28 | 57,550 | +0.35(+1.53%) |
May 13, 2020 | 23.98 | 23.98 | 22.79 | 22.93 | 49,190 | -1.12(-4.64%) |
May 12, 2020 | 24.46 | 24.61 | 24.03 | 24.05 | 62,115 | -0.37(-1.51%) |
May 11, 2020 | 24.30 | 24.69 | 24.06 | 24.42 | 26,819 | +0.05(+0.22%) |
May 08, 2020 | 24.15 | 24.71 | 24.06 | 24.36 | 44,982 | +0.67(+2.81%) |
May 07, 2020 | 24.25 | 24.45 | 23.54 | 23.70 | 58,136 | -0.26(-1.09%) |
May 06, 2020 | 24.53 | 24.53 | 23.93 | 23.96 | 43,836 | -0.64(-2.60%) |
May 05, 2020 | 24.36 | 25.09 | 24.36 | 24.60 | 136,394 | +0.41(+1.67%) |
May 04, 2020 | 24.27 | 24.27 | 23.81 | 24.19 | 129,891 | -0.27(-1.10%) |