Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.13 | 43.47 | 42.37 | 42.58 | 77,708 | -0.59(-1.36%) |
Mar 30, 2021 | 42.77 | 43.52 | 41.95 | 43.17 | 36,106 | +0.53(+1.25%) |
Mar 29, 2021 | 43.02 | 43.69 | 42.51 | 42.63 | 47,742 | -0.57(-1.32%) |
Mar 26, 2021 | 42.63 | 44.13 | 41.89 | 43.20 | 66,832 | +0.92(+2.18%) |
Mar 25, 2021 | 41.83 | 42.60 | 41.64 | 42.28 | 181,293 | +0.55(+1.32%) |
Mar 24, 2021 | 43.65 | 44.13 | 41.54 | 41.73 | 112,811 | -0.75(-1.78%) |
Mar 23, 2021 | 42.80 | 43.45 | 41.64 | 42.49 | 221,792 | -0.51(-1.18%) |
Mar 22, 2021 | 43.67 | 43.67 | 42.34 | 42.99 | 49,441 | -0.72(-1.64%) |
Mar 19, 2021 | 44.10 | 44.24 | 42.85 | 43.71 | 450,007 | +0.00(+0.00%) |
Mar 18, 2021 | 44.10 | 44.37 | 43.68 | 43.71 | 75,033 | -0.29(-0.67%) |
Mar 17, 2021 | 44.12 | 44.38 | 43.64 | 44.00 | 82,309 | +0.10(+0.23%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.50 | 43.90 | 53,772 | -0.26(-0.58%) |
Mar 15, 2021 | 44.24 | 44.49 | 43.48 | 44.16 | 69,248 | +0.04(+0.08%) |
Mar 12, 2021 | 44.17 | 44.68 | 43.51 | 44.12 | 64,550 | -0.05(-0.10%) |
Mar 11, 2021 | 44.44 | 44.44 | 43.93 | 44.17 | 44,103 | +0.01(+0.02%) |
Mar 10, 2021 | 43.26 | 44.23 | 42.94 | 44.16 | 34,269 | +1.14(+2.65%) |
Mar 09, 2021 | 42.98 | 44.41 | 42.89 | 43.02 | 33,686 | -0.28(-0.64%) |
Mar 08, 2021 | 41.43 | 44.33 | 40.69 | 43.30 | 63,968 | +1.79(+4.32%) |
Mar 05, 2021 | 41.15 | 41.58 | 40.60 | 41.50 | 95,847 | +0.67(+1.65%) |
Mar 04, 2021 | 40.88 | 41.82 | 40.25 | 40.83 | 60,792 | -0.14(-0.34%) |
Mar 03, 2021 | 40.66 | 41.32 | 40.15 | 40.97 | 145,255 | +0.87(+2.17%) |
Mar 02, 2021 | 40.46 | 41.14 | 39.91 | 40.10 | 30,364 | -0.43(-1.06%) |
Mar 01, 2021 | 40.24 | 40.84 | 40.20 | 40.53 | 85,803 | +1.12(+2.86%) |
Feb 26, 2021 | 39.54 | 40.36 | 39.09 | 39.40 | 77,515 | -0.24(-0.60%) |
Feb 25, 2021 | 39.78 | 40.12 | 39.36 | 39.64 | 58,830 | -0.09(-0.23%) |
Feb 24, 2021 | 39.27 | 40.02 | 38.88 | 39.73 | 126,818 | +0.69(+1.76%) |
Feb 23, 2021 | 39.12 | 39.47 | 38.76 | 39.05 | 74,475 | -0.27(-0.70%) |
Feb 22, 2021 | 39.01 | 39.44 | 38.94 | 39.32 | 50,451 | +0.13(+0.33%) |
Feb 19, 2021 | 39.12 | 39.59 | 38.93 | 39.19 | 63,958 | +0.24(+0.61%) |
Feb 18, 2021 | 38.75 | 39.16 | 38.63 | 38.96 | 47,013 | +0.03(+0.07%) |
Feb 17, 2021 | 37.75 | 39.06 | 37.37 | 38.93 | 148,947 | +0.97(+2.57%) |
Feb 16, 2021 | 38.23 | 38.75 | 37.67 | 37.95 | 164,847 | +0.14(+0.38%) |
Feb 12, 2021 | 38.25 | 39.32 | 37.51 | 37.81 | 45,700 | -0.52(-1.36%) |
Feb 11, 2021 | 38.41 | 39.10 | 38.17 | 38.33 | 33,142 | -0.07(-0.19%) |
Feb 10, 2021 | 38.67 | 38.81 | 38.19 | 38.41 | 47,016 | -0.04(-0.10%) |
Feb 09, 2021 | 38.96 | 38.96 | 38.31 | 38.44 | 82,732 | -0.50(-1.29%) |
Feb 08, 2021 | 38.61 | 39.23 | 38.35 | 38.95 | 77,034 | +0.16(+0.42%) |
Feb 05, 2021 | 39.60 | 39.60 | 38.24 | 38.78 | 121,137 | -0.26(-0.66%) |
Feb 04, 2021 | 38.01 | 39.12 | 37.77 | 39.04 | 54,091 | +1.34(+3.57%) |
Feb 03, 2021 | 38.21 | 38.21 | 37.10 | 37.69 | 47,208 | -0.70(-1.83%) |
Feb 02, 2021 | 37.98 | 39.01 | 37.40 | 38.40 | 75,493 | +0.80(+2.12%) |
Feb 01, 2021 | 36.89 | 37.86 | 36.89 | 37.60 | 54,217 | +0.47(+1.26%) |
Jan 29, 2021 | 37.07 | 37.56 | 36.83 | 37.14 | 116,108 | -0.13(-0.34%) |
Jan 28, 2021 | 37.35 | 38.15 | 36.51 | 37.26 | 62,686 | +0.38(+1.04%) |
Jan 27, 2021 | 36.69 | 37.14 | 36.14 | 36.88 | 60,224 | -0.24(-0.64%) |
Jan 26, 2021 | 37.71 | 37.94 | 36.97 | 37.12 | 60,930 | -0.18(-0.49%) |
Jan 25, 2021 | 36.66 | 37.37 | 36.15 | 37.30 | 64,079 | +0.55(+1.49%) |
Jan 22, 2021 | 36.25 | 37.57 | 36.25 | 36.75 | 80,904 | +0.05(+0.15%) |
Jan 21, 2021 | 36.39 | 37.28 | 36.33 | 36.70 | 73,345 | +0.15(+0.40%) |
Jan 20, 2021 | 38.15 | 38.15 | 36.35 | 36.55 | 56,689 | -0.69(-1.84%) |
Jan 19, 2021 | 38.60 | 39.17 | 36.88 | 37.24 | 48,680 | -0.80(-2.12%) |
Jan 15, 2021 | 38.84 | 39.98 | 37.65 | 38.04 | 53,899 | -1.21(-3.08%) |
Jan 14, 2021 | 38.92 | 40.12 | 38.92 | 39.25 | 47,024 | +0.49(+1.27%) |
Jan 13, 2021 | 38.41 | 39.15 | 37.80 | 38.75 | 45,909 | +0.10(+0.26%) |
Jan 12, 2021 | 37.29 | 38.75 | 36.96 | 38.65 | 46,275 | +1.79(+4.86%) |
Jan 11, 2021 | 36.20 | 37.04 | 36.01 | 36.86 | 81,561 | +0.37(+1.00%) |
Jan 08, 2021 | 36.49 | 36.63 | 35.39 | 36.49 | 75,109 | +0.01(+0.02%) |
Jan 07, 2021 | 37.14 | 37.72 | 35.95 | 36.49 | 42,504 | -0.47(-1.26%) |
Jan 06, 2021 | 36.47 | 38.01 | 36.47 | 36.95 | 104,250 | +1.06(+2.96%) |
Jan 05, 2021 | 35.42 | 36.33 | 34.71 | 35.89 | 52,986 | +0.84(+2.40%) |
Jan 04, 2021 | 35.97 | 36.27 | 34.88 | 35.05 | 55,769 | -0.54(-1.52%) |
Dec 31, 2020 | 35.59 | 35.59 | 35.59 | 41,753 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.26 | 35.65 | 35.20 | 35.50 | 41,753 | +0.34(+0.96%) |
Dec 29, 2020 | 36.16 | 36.16 | 34.67 | 35.16 | 47,317 | -1.09(-3.00%) |
Dec 28, 2020 | 35.00 | 36.52 | 35.00 | 36.25 | 66,309 | +1.42(+4.07%) |
Dec 24, 2020 | 34.96 | 35.01 | 34.45 | 34.83 | 47,995 | +0.18(+0.53%) |
Dec 23, 2020 | 34.77 | 35.63 | 34.56 | 34.65 | 64,453 | -0.07(-0.21%) |
Dec 22, 2020 | 36.67 | 36.87 | 34.54 | 34.72 | 65,332 | -1.82(-4.98%) |
Dec 21, 2020 | 37.48 | 37.72 | 36.11 | 36.54 | 42,476 | -1.39(-3.67%) |
Dec 18, 2020 | 39.00 | 39.05 | 37.19 | 37.93 | 189,141 | -0.59(-1.54%) |
Dec 17, 2020 | 39.21 | 39.53 | 38.50 | 38.53 | 83,370 | -0.71(-1.82%) |
Dec 16, 2020 | 39.57 | 39.57 | 39.07 | 39.24 | 30,115 | -0.08(-0.21%) |
Dec 15, 2020 | 39.75 | 39.75 | 39.09 | 39.32 | 55,630 | -0.04(-0.09%) |
Dec 14, 2020 | 39.78 | 40.03 | 38.99 | 39.36 | 49,178 | +0.09(+0.23%) |
Dec 11, 2020 | 39.14 | 39.51 | 38.85 | 39.27 | 20,226 | -0.05(-0.14%) |
Dec 10, 2020 | 39.93 | 40.76 | 39.03 | 39.32 | 22,610 | +0.05(+0.14%) |
Dec 09, 2020 | 40.01 | 40.09 | 39.16 | 39.27 | 26,856 | -0.28(-0.72%) |
Dec 08, 2020 | 38.71 | 39.63 | 38.61 | 39.55 | 21,587 | +0.44(+1.12%) |
Dec 07, 2020 | 39.39 | 39.52 | 38.87 | 39.11 | 26,556 | -0.48(-1.20%) |
Dec 04, 2020 | 38.82 | 39.66 | 38.82 | 39.59 | 22,850 | +0.71(+1.84%) |
Dec 03, 2020 | 39.22 | 39.42 | 38.31 | 38.87 | 22,176 | -0.37(-0.93%) |
Dec 02, 2020 | 38.74 | 39.97 | 38.30 | 39.24 | 28,241 | +0.02(+0.05%) |
Dec 01, 2020 | 39.34 | 40.60 | 38.57 | 39.22 | 61,890 | +0.65(+1.70%) |
Nov 30, 2020 | 39.50 | 39.93 | 37.36 | 38.57 | 49,225 | -1.30(-3.26%) |
Nov 27, 2020 | 40.48 | 40.54 | 39.45 | 39.87 | 20,793 | -0.82(-2.01%) |
Nov 25, 2020 | 40.18 | 41.09 | 39.73 | 40.68 | 40,156 | +0.15(+0.36%) |
Nov 24, 2020 | 39.87 | 41.25 | 39.78 | 40.54 | 52,864 | +1.17(+2.98%) |
Nov 23, 2020 | 39.14 | 39.71 | 38.18 | 39.37 | 42,211 | +0.65(+1.69%) |
Nov 20, 2020 | 38.35 | 39.26 | 38.35 | 38.71 | 40,486 | +0.02(+0.05%) |
Nov 19, 2020 | 37.95 | 38.87 | 37.95 | 38.69 | 16,902 | +0.25(+0.66%) |
Nov 18, 2020 | 39.32 | 39.32 | 37.96 | 38.44 | 26,952 | -0.46(-1.19%) |
Nov 17, 2020 | 38.76 | 39.37 | 36.22 | 38.90 | 32,277 | -0.54(-1.36%) |
Nov 16, 2020 | 38.91 | 39.60 | 38.21 | 39.44 | 48,155 | +1.44(+3.78%) |
Nov 13, 2020 | 37.87 | 38.58 | 37.09 | 38.00 | 44,337 | +0.50(+1.33%) |
Nov 12, 2020 | 38.79 | 38.79 | 36.71 | 37.50 | 33,074 | -1.70(-4.34%) |
Nov 11, 2020 | 39.72 | 40.88 | 38.95 | 39.20 | 44,376 | -0.76(-1.91%) |
Nov 10, 2020 | 39.38 | 40.36 | 38.68 | 39.97 | 77,990 | +1.37(+3.56%) |
Nov 09, 2020 | 37.94 | 40.67 | 37.94 | 38.59 | 62,823 | +2.17(+5.96%) |
Nov 06, 2020 | 37.34 | 37.34 | 36.15 | 36.42 | 32,675 | -0.50(-1.35%) |
Nov 05, 2020 | 36.09 | 38.33 | 35.66 | 36.92 | 42,846 | +0.86(+2.39%) |
Nov 04, 2020 | 39.28 | 40.49 | 35.47 | 36.06 | 60,864 | -3.81(-9.55%) |
Nov 03, 2020 | 38.30 | 40.21 | 37.99 | 39.87 | 93,176 | +2.31(+6.15%) |
Nov 02, 2020 | 36.76 | 38.50 | 36.71 | 37.56 | 53,971 | +1.91(+5.35%) |
Oct 30, 2020 | 35.23 | 35.80 | 33.89 | 35.65 | 39,936 | +1.08(+3.13%) |
Oct 29, 2020 | 33.56 | 35.14 | 32.96 | 34.57 | 26,130 | +0.72(+2.12%) |
Oct 28, 2020 | 35.99 | 36.26 | 33.51 | 33.85 | 63,901 | -2.79(-7.62%) |
Oct 27, 2020 | 37.12 | 37.12 | 36.63 | 36.64 | 27,475 | -0.72(-1.92%) |
Oct 26, 2020 | 38.78 | 38.78 | 36.95 | 37.36 | 20,961 | -1.96(-4.99%) |
Oct 23, 2020 | 38.50 | 39.84 | 38.46 | 39.32 | 44,557 | +1.14(+2.98%) |
Oct 22, 2020 | 37.78 | 38.61 | 37.78 | 38.18 | 28,001 | +0.15(+0.41%) |
Oct 21, 2020 | 37.97 | 38.25 | 37.36 | 38.03 | 20,960 | +0.23(+0.60%) |
Oct 20, 2020 | 38.46 | 38.46 | 37.45 | 37.80 | 24,529 | -0.29(-0.76%) |
Oct 19, 2020 | 38.50 | 39.13 | 37.96 | 38.09 | 22,530 | -0.39(-1.02%) |
Oct 16, 2020 | 37.58 | 40.44 | 37.58 | 38.48 | 45,327 | +0.63(+1.66%) |
Oct 15, 2020 | 36.50 | 38.18 | 36.50 | 37.86 | 20,588 | +0.76(+2.06%) |
Oct 14, 2020 | 37.38 | 38.42 | 36.83 | 37.09 | 48,597 | -1.29(-3.36%) |
Oct 13, 2020 | 40.05 | 41.02 | 38.09 | 38.38 | 38,746 | -2.10(-5.19%) |
Oct 12, 2020 | 39.50 | 40.68 | 39.41 | 40.48 | 40,587 | +0.95(+2.39%) |
Oct 09, 2020 | 39.68 | 40.03 | 39.53 | 39.54 | 27,394 | +0.00(+0.00%) |
Oct 08, 2020 | 38.91 | 39.72 | 38.86 | 39.54 | 48,008 | +1.19(+3.10%) |
Oct 07, 2020 | 37.54 | 38.65 | 37.49 | 38.35 | 35,506 | +1.01(+2.70%) |
Oct 06, 2020 | 37.78 | 38.70 | 37.04 | 37.34 | 27,474 | -0.03(-0.07%) |
Oct 05, 2020 | 37.08 | 37.43 | 36.63 | 37.37 | 38,048 | +0.82(+2.24%) |
Oct 02, 2020 | 36.41 | 37.23 | 36.15 | 36.55 | 41,476 | -0.35(-0.94%) |
Oct 01, 2020 | 36.49 | 36.89 | 36.21 | 36.89 | 39,888 | +0.32(+0.87%) |
Sep 30, 2020 | 36.06 | 36.98 | 36.06 | 36.58 | 42,984 | +0.67(+1.87%) |
Sep 29, 2020 | 35.22 | 35.98 | 35.04 | 35.90 | 44,270 | +0.55(+1.54%) |
Sep 28, 2020 | 34.40 | 35.61 | 34.40 | 35.36 | 28,688 | +1.26(+3.71%) |
Sep 25, 2020 | 33.99 | 34.18 | 33.44 | 34.09 | 45,107 | +0.04(+0.11%) |
Sep 24, 2020 | 35.07 | 35.07 | 33.90 | 34.06 | 44,228 | -0.97(-2.78%) |
Sep 23, 2020 | 34.34 | 35.50 | 34.34 | 35.03 | 80,286 | +0.73(+2.12%) |
Sep 22, 2020 | 33.89 | 36.20 | 33.29 | 34.30 | 56,378 | +0.57(+1.70%) |
Sep 21, 2020 | 34.15 | 34.15 | 33.12 | 33.73 | 71,628 | -1.05(-3.03%) |
Sep 18, 2020 | 33.97 | 34.87 | 33.44 | 34.79 | 195,062 | +1.14(+3.38%) |
Sep 17, 2020 | 33.22 | 33.71 | 32.74 | 33.65 | 29,274 | +0.04(+0.11%) |
Sep 16, 2020 | 33.84 | 34.19 | 33.31 | 33.61 | 51,127 | +0.10(+0.30%) |
Sep 15, 2020 | 33.94 | 33.99 | 33.29 | 33.51 | 26,931 | -0.27(-0.81%) |
Sep 14, 2020 | 33.94 | 34.24 | 33.31 | 33.79 | 33,298 | +0.27(+0.81%) |
Sep 11, 2020 | 34.53 | 34.53 | 33.29 | 33.51 | 43,127 | -0.71(-2.07%) |
Sep 10, 2020 | 34.48 | 34.71 | 33.85 | 34.22 | 42,039 | -0.06(-0.19%) |
Sep 09, 2020 | 34.30 | 34.46 | 34.06 | 34.29 | 46,576 | +0.15(+0.45%) |
Sep 08, 2020 | 35.09 | 35.26 | 33.99 | 34.13 | 32,882 | -1.34(-3.77%) |
Sep 04, 2020 | 35.96 | 36.11 | 35.45 | 35.47 | 56,769 | +0.13(+0.36%) |
Sep 03, 2020 | 35.61 | 35.98 | 35.23 | 35.34 | 38,891 | -0.56(-1.57%) |
Sep 02, 2020 | 35.54 | 36.02 | 34.25 | 35.90 | 37,757 | +0.30(+0.84%) |
Sep 01, 2020 | 35.12 | 35.63 | 34.20 | 35.61 | 40,143 | +0.25(+0.72%) |
Aug 31, 2020 | 35.98 | 36.01 | 35.03 | 35.35 | 49,609 | -0.72(-2.00%) |
Aug 28, 2020 | 35.90 | 36.16 | 35.54 | 36.07 | 31,791 | +0.16(+0.45%) |
Aug 27, 2020 | 35.64 | 36.18 | 35.44 | 35.91 | 43,265 | +0.42(+1.20%) |
Aug 26, 2020 | 35.40 | 35.71 | 35.01 | 35.49 | 38,294 | -0.03(-0.08%) |
Aug 25, 2020 | 35.87 | 36.09 | 35.26 | 35.51 | 44,477 | -0.03(-0.08%) |
Aug 24, 2020 | 34.82 | 35.59 | 34.79 | 35.54 | 38,233 | +0.93(+2.69%) |
Aug 21, 2020 | 34.65 | 34.91 | 34.31 | 34.61 | 41,317 | -0.16(-0.47%) |
Aug 20, 2020 | 34.49 | 35.06 | 33.68 | 34.77 | 25,658 | -0.09(-0.26%) |
Aug 19, 2020 | 34.88 | 35.57 | 34.83 | 34.86 | 28,522 | -0.01(-0.03%) |
Aug 18, 2020 | 35.34 | 35.58 | 33.81 | 34.87 | 31,658 | -0.88(-2.45%) |
Aug 17, 2020 | 35.59 | 35.75 | 35.05 | 35.75 | 23,655 | +0.12(+0.33%) |
Aug 14, 2020 | 35.46 | 36.02 | 35.24 | 35.63 | 23,261 | +0.21(+0.59%) |
Aug 13, 2020 | 35.65 | 35.65 | 35.28 | 35.42 | 17,645 | -0.42(-1.18%) |
Aug 12, 2020 | 36.24 | 36.81 | 35.51 | 35.85 | 43,287 | +0.07(+0.20%) |
Aug 11, 2020 | 35.51 | 36.36 | 35.51 | 35.78 | 30,460 | +0.71(+2.03%) |
Aug 10, 2020 | 34.79 | 35.86 | 34.68 | 35.06 | 27,828 | +0.44(+1.28%) |
Aug 07, 2020 | 33.56 | 34.71 | 33.47 | 34.62 | 26,363 | +0.88(+2.62%) |
Aug 06, 2020 | 33.50 | 33.76 | 33.38 | 33.74 | 28,940 | +0.23(+0.67%) |
Aug 05, 2020 | 33.05 | 33.68 | 32.84 | 33.51 | 39,649 | +0.89(+2.74%) |
Aug 04, 2020 | 32.80 | 33.25 | 32.54 | 32.62 | 30,466 | -0.09(-0.28%) |
Aug 03, 2020 | 32.45 | 32.83 | 32.13 | 32.71 | 36,432 | +0.36(+1.12%) |
Jul 31, 2020 | 32.63 | 32.81 | 31.77 | 32.35 | 63,471 | -0.46(-1.40%) |
Jul 30, 2020 | 33.20 | 33.32 | 32.68 | 32.81 | 36,697 | -0.97(-2.89%) |
Jul 29, 2020 | 33.30 | 33.87 | 33.30 | 33.78 | 31,517 | +0.65(+1.96%) |
Jul 28, 2020 | 33.17 | 33.69 | 33.06 | 33.13 | 31,816 | -0.15(-0.46%) |
Jul 27, 2020 | 33.80 | 33.99 | 33.01 | 33.29 | 30,529 | -0.64(-1.89%) |
Jul 24, 2020 | 35.12 | 35.24 | 33.70 | 33.93 | 42,092 | -1.18(-3.37%) |
Jul 23, 2020 | 35.21 | 35.79 | 35.05 | 35.11 | 68,472 | -0.34(-0.97%) |
Jul 22, 2020 | 35.27 | 35.72 | 34.98 | 35.45 | 64,369 | +0.10(+0.28%) |
Jul 21, 2020 | 35.20 | 35.93 | 34.96 | 35.35 | 51,071 | +0.60(+1.71%) |
Jul 20, 2020 | 34.64 | 35.39 | 34.43 | 34.76 | 66,166 | -0.14(-0.41%) |
Jul 17, 2020 | 34.49 | 35.34 | 34.39 | 34.90 | 60,369 | +0.21(+0.60%) |
Jul 16, 2020 | 35.19 | 35.43 | 34.22 | 34.69 | 65,836 | -0.84(-2.36%) |
Jul 15, 2020 | 34.61 | 35.89 | 34.58 | 35.53 | 72,586 | +1.76(+5.21%) |
Jul 14, 2020 | 33.36 | 33.90 | 32.95 | 33.77 | 88,852 | +0.37(+1.11%) |
Jul 13, 2020 | 33.14 | 33.90 | 32.44 | 33.40 | 84,801 | +0.35(+1.07%) |
Jul 10, 2020 | 31.86 | 33.27 | 31.79 | 33.05 | 82,080 | +0.99(+3.10%) |
Jul 09, 2020 | 32.99 | 33.25 | 31.72 | 32.06 | 45,531 | -0.94(-2.85%) |
Jul 08, 2020 | 33.28 | 33.75 | 32.70 | 33.00 | 36,797 | -0.42(-1.24%) |
Jul 07, 2020 | 34.16 | 34.44 | 33.41 | 33.41 | 39,276 | -1.16(-3.37%) |
Jul 06, 2020 | 35.15 | 35.21 | 34.24 | 34.58 | 30,454 | +0.16(+0.47%) |
Jul 02, 2020 | 35.28 | 35.50 | 34.30 | 34.41 | 38,326 | -0.24(-0.70%) |
Jul 01, 2020 | 35.45 | 35.86 | 34.49 | 34.66 | 44,017 | -0.58(-1.64%) |
Jun 30, 2020 | 34.63 | 35.33 | 34.18 | 35.24 | 46,287 | +0.57(+1.64%) |
Jun 29, 2020 | 33.68 | 35.10 | 33.61 | 34.67 | 60,971 | +1.61(+4.86%) |
Jun 26, 2020 | 34.09 | 34.40 | 32.87 | 33.06 | 258,538 | -1.45(-4.21%) |
Jun 25, 2020 | 33.90 | 34.57 | 33.63 | 34.51 | 56,140 | +0.51(+1.51%) |
Jun 24, 2020 | 34.68 | 34.83 | 33.86 | 34.00 | 61,119 | -1.15(-3.26%) |
Jun 23, 2020 | 35.29 | 35.29 | 34.50 | 35.14 | 46,042 | +0.47(+1.35%) |
Jun 22, 2020 | 34.28 | 34.86 | 33.86 | 34.68 | 42,355 | -0.10(-0.29%) |
Jun 19, 2020 | 35.51 | 35.52 | 34.51 | 34.77 | 91,164 | -0.22(-0.62%) |
Jun 18, 2020 | 34.70 | 35.23 | 34.67 | 34.99 | 55,821 | -0.01(-0.03%) |
Jun 17, 2020 | 36.73 | 36.73 | 34.93 | 35.00 | 29,656 | -1.38(-3.80%) |
Jun 16, 2020 | 36.82 | 37.46 | 35.91 | 36.38 | 41,566 | +1.05(+2.96%) |
Jun 15, 2020 | 34.77 | 35.95 | 34.47 | 35.33 | 50,593 | -0.74(-2.05%) |
Jun 12, 2020 | 36.31 | 36.51 | 34.76 | 36.07 | 67,237 | +1.32(+3.79%) |
Jun 11, 2020 | 36.02 | 36.17 | 34.70 | 34.76 | 80,546 | -2.31(-6.23%) |
Jun 10, 2020 | 37.89 | 38.39 | 36.98 | 37.07 | 55,683 | -1.06(-2.77%) |
Jun 09, 2020 | 38.51 | 38.84 | 37.80 | 38.12 | 69,407 | -1.17(-2.99%) |
Jun 08, 2020 | 40.05 | 40.84 | 39.22 | 39.30 | 47,718 | -0.83(-2.07%) |
Jun 05, 2020 | 39.24 | 40.76 | 39.20 | 40.13 | 51,951 | +2.29(+6.06%) |
Jun 04, 2020 | 36.98 | 38.24 | 36.98 | 37.84 | 54,004 | +0.42(+1.13%) |
Jun 03, 2020 | 36.77 | 38.44 | 36.77 | 37.41 | 49,251 | +1.42(+3.94%) |
Jun 02, 2020 | 36.28 | 36.51 | 35.82 | 35.99 | 34,975 | +0.13(+0.38%) |
Jun 01, 2020 | 36.47 | 36.97 | 35.81 | 35.86 | 74,749 | -0.32(-0.89%) |
May 29, 2020 | 35.95 | 36.76 | 35.09 | 36.18 | 99,896 | -0.17(-0.47%) |
May 28, 2020 | 38.57 | 38.57 | 36.12 | 36.35 | 61,529 | -1.81(-4.75%) |
May 27, 2020 | 36.66 | 38.25 | 35.58 | 38.16 | 78,947 | +2.38(+6.64%) |
May 26, 2020 | 34.98 | 36.19 | 34.22 | 35.79 | 79,299 | +1.58(+4.61%) |
May 22, 2020 | 34.24 | 34.46 | 33.34 | 34.21 | 43,035 | +0.07(+0.21%) |
May 21, 2020 | 34.67 | 34.75 | 33.84 | 34.14 | 41,438 | -0.33(-0.96%) |
May 20, 2020 | 33.71 | 34.67 | 33.57 | 34.47 | 58,715 | +1.50(+4.54%) |
May 19, 2020 | 33.51 | 34.02 | 32.81 | 32.97 | 64,196 | -0.89(-2.62%) |
May 18, 2020 | 32.07 | 34.07 | 32.07 | 33.86 | 71,757 | +3.00(+9.74%) |
May 15, 2020 | 29.69 | 31.36 | 29.46 | 30.85 | 136,689 | +1.17(+3.93%) |
May 14, 2020 | 29.05 | 29.69 | 28.07 | 29.69 | 51,220 | -0.14(-0.48%) |
May 13, 2020 | 30.70 | 30.70 | 29.05 | 29.83 | 51,346 | -1.28(-4.12%) |
May 12, 2020 | 32.79 | 32.79 | 30.93 | 31.11 | 47,530 | -1.76(-5.35%) |
May 11, 2020 | 33.50 | 33.96 | 32.30 | 32.87 | 51,466 | -1.35(-3.93%) |
May 08, 2020 | 33.10 | 34.32 | 32.30 | 34.22 | 46,157 | +1.77(+5.45%) |
May 07, 2020 | 32.73 | 33.21 | 32.34 | 32.45 | 41,303 | +0.27(+0.84%) |
May 06, 2020 | 33.15 | 33.15 | 31.89 | 32.18 | 67,405 | -0.30(-0.91%) |
May 05, 2020 | 34.68 | 35.02 | 32.29 | 32.48 | 38,503 | -1.74(-5.09%) |
May 04, 2020 | 33.60 | 34.52 | 33.45 | 34.22 | 52,445 | +0.14(+0.42%) |
May 01, 2020 | 35.03 | 35.07 | 33.18 | 34.07 | 71,354 | -1.90(-5.29%) |
Apr 30, 2020 | 38.64 | 38.64 | 35.20 | 35.98 | 84,067 | -3.02(-7.75%) |
Apr 29, 2020 | 37.05 | 39.27 | 36.50 | 39.00 | 83,765 | +3.12(+8.70%) |
Apr 28, 2020 | 35.97 | 36.09 | 35.05 | 35.88 | 44,778 | +0.90(+2.56%) |
Apr 27, 2020 | 32.95 | 35.39 | 32.59 | 34.98 | 66,383 | +2.58(+7.97%) |
Apr 24, 2020 | 31.89 | 32.49 | 31.18 | 32.40 | 67,341 | +0.50(+1.57%) |
Apr 23, 2020 | 31.04 | 32.03 | 30.58 | 31.89 | 57,079 | +0.26(+0.82%) |
Apr 22, 2020 | 31.63 | 32.27 | 31.32 | 31.63 | 87,614 | +0.47(+1.50%) |
Apr 21, 2020 | 30.76 | 31.66 | 30.50 | 31.17 | 67,617 | -0.50(-1.59%) |
Apr 20, 2020 | 31.02 | 32.25 | 31.02 | 31.67 | 166,527 | -0.13(-0.40%) |
Apr 17, 2020 | 29.24 | 32.03 | 29.24 | 31.80 | 135,462 | +3.27(+11.48%) |
Apr 16, 2020 | 29.64 | 29.65 | 27.84 | 28.52 | 79,323 | -1.10(-3.72%) |
Apr 15, 2020 | 29.99 | 29.99 | 29.15 | 29.63 | 85,623 | -0.87(-2.85%) |
Apr 14, 2020 | 31.00 | 31.65 | 30.41 | 30.50 | 165,037 | +0.00(+0.00%) |
Apr 13, 2020 | 30.50 | 30.79 | 30.05 | 30.50 | 124,024 | +0.00(+0.00%) |
Apr 09, 2020 | 31.65 | 31.72 | 30.06 | 30.50 | 126,766 | -0.65(-2.07%) |
Apr 08, 2020 | 30.73 | 31.45 | 30.15 | 31.14 | 137,489 | +1.09(+3.64%) |
Apr 07, 2020 | 31.23 | 31.64 | 28.94 | 30.05 | 87,044 | -0.62(-2.02%) |
Apr 06, 2020 | 30.50 | 31.61 | 29.86 | 30.67 | 135,936 | +1.07(+3.61%) |
Apr 03, 2020 | 29.78 | 31.63 | 29.12 | 29.60 | 76,037 | -0.51(-1.70%) |
Apr 02, 2020 | 30.57 | 31.16 | 29.09 | 30.11 | 174,316 | -0.48(-1.55%) |