Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.30 | 41.40 | 40.46 | 40.46 | 846,588 | -0.94(-2.27%) |
Mar 30, 2021 | 41.95 | 41.95 | 41.22 | 41.40 | 1,264,077 | -0.70(-1.67%) |
Mar 29, 2021 | 41.65 | 42.21 | 41.61 | 42.11 | 493,984 | +0.34(+0.82%) |
Mar 26, 2021 | 42.51 | 42.68 | 41.66 | 41.76 | 758,991 | -0.75(-1.78%) |
Mar 25, 2021 | 42.43 | 42.66 | 42.09 | 42.52 | 384,975 | +0.15(+0.35%) |
Mar 24, 2021 | 42.70 | 42.80 | 42.23 | 42.37 | 538,597 | -0.20(-0.47%) |
Mar 23, 2021 | 42.45 | 43.00 | 42.34 | 42.57 | 556,679 | -0.07(-0.16%) |
Mar 22, 2021 | 42.83 | 42.83 | 42.29 | 42.64 | 476,004 | +0.15(+0.35%) |
Mar 19, 2021 | 43.04 | 43.13 | 42.36 | 42.49 | 719,458 | -0.47(-1.08%) |
Mar 18, 2021 | 43.68 | 44.05 | 42.68 | 42.96 | 1,073,996 | -0.69(-1.59%) |
Mar 17, 2021 | 45.86 | 45.86 | 43.61 | 43.65 | 1,306,224 | -2.21(-4.82%) |
Mar 16, 2021 | 43.68 | 46.38 | 43.48 | 45.86 | 2,005,400 | +2.48(+5.73%) |
Mar 15, 2021 | 42.51 | 45.56 | 42.26 | 43.38 | 2,082,600 | +1.48(+3.54%) |
Mar 12, 2021 | 41.40 | 41.91 | 41.23 | 41.89 | 369,811 | +0.54(+1.29%) |
Mar 11, 2021 | 40.89 | 41.57 | 40.89 | 41.36 | 385,525 | +0.45(+1.09%) |
Mar 10, 2021 | 40.67 | 41.15 | 40.34 | 40.91 | 444,580 | +0.48(+1.19%) |
Mar 09, 2021 | 41.88 | 41.91 | 40.42 | 40.43 | 641,480 | -0.92(-2.23%) |
Mar 08, 2021 | 40.92 | 41.65 | 40.69 | 41.35 | 3,238,074 | +0.44(+1.08%) |
Mar 05, 2021 | 39.46 | 41.06 | 39.40 | 40.91 | 850,406 | +1.62(+4.11%) |
Mar 04, 2021 | 38.94 | 39.74 | 38.78 | 39.29 | 773,747 | +0.46(+1.19%) |
Mar 03, 2021 | 38.61 | 39.07 | 38.48 | 38.83 | 491,444 | +0.03(+0.09%) |
Mar 02, 2021 | 38.02 | 39.07 | 38.01 | 38.80 | 612,624 | +0.70(+1.85%) |
Mar 01, 2021 | 38.08 | 38.23 | 37.69 | 38.09 | 523,100 | +0.53(+1.41%) |
Feb 26, 2021 | 38.22 | 38.24 | 37.50 | 37.56 | 566,361 | -0.71(-1.86%) |
Feb 25, 2021 | 38.24 | 38.57 | 37.95 | 38.28 | 1,587,862 | +0.04(+0.11%) |
Feb 24, 2021 | 38.02 | 38.35 | 37.78 | 38.23 | 731,706 | +0.16(+0.41%) |
Feb 23, 2021 | 38.17 | 38.26 | 37.82 | 38.08 | 643,441 | +0.18(+0.48%) |
Feb 22, 2021 | 38.12 | 38.31 | 37.88 | 37.89 | 594,540 | -0.44(-1.16%) |
Feb 19, 2021 | 38.76 | 38.77 | 38.15 | 38.34 | 385,365 | -0.21(-0.54%) |
Feb 18, 2021 | 38.66 | 38.66 | 38.28 | 38.55 | 404,704 | -0.15(-0.38%) |
Feb 17, 2021 | 39.15 | 39.15 | 38.55 | 38.69 | 419,620 | -0.56(-1.42%) |
Feb 16, 2021 | 39.34 | 39.35 | 38.96 | 39.25 | 437,593 | -0.07(-0.18%) |
Feb 12, 2021 | 39.25 | 39.41 | 38.85 | 39.32 | 894,158 | -0.18(-0.46%) |
Feb 11, 2021 | 39.91 | 40.00 | 39.40 | 39.50 | 742,217 | -0.41(-1.02%) |
Feb 10, 2021 | 40.07 | 40.07 | 39.37 | 39.91 | 483,012 | +0.03(+0.07%) |
Feb 09, 2021 | 40.60 | 40.60 | 39.85 | 39.88 | 390,536 | -0.71(-1.75%) |
Feb 08, 2021 | 40.35 | 40.65 | 40.31 | 40.59 | 218,082 | +0.33(+0.82%) |
Feb 05, 2021 | 40.26 | 40.41 | 40.10 | 40.26 | 491,292 | +0.02(+0.04%) |
Feb 04, 2021 | 40.45 | 40.45 | 39.94 | 40.25 | 464,218 | -0.14(-0.34%) |
Feb 03, 2021 | 40.20 | 40.46 | 39.87 | 40.39 | 381,717 | +0.26(+0.65%) |
Feb 02, 2021 | 39.39 | 40.20 | 39.31 | 40.13 | 326,994 | +0.92(+2.35%) |
Feb 01, 2021 | 39.34 | 39.47 | 38.98 | 39.21 | 276,614 | +0.05(+0.13%) |
Jan 29, 2021 | 39.59 | 39.97 | 39.08 | 39.15 | 719,034 | -0.72(-1.81%) |
Jan 28, 2021 | 41.19 | 41.34 | 39.47 | 39.87 | 764,738 | -2.25(-5.34%) |
Jan 27, 2021 | 42.50 | 42.50 | 41.87 | 42.12 | 540,984 | -0.58(-1.36%) |
Jan 26, 2021 | 42.63 | 42.85 | 42.14 | 42.71 | 391,542 | +0.18(+0.43%) |
Jan 25, 2021 | 42.05 | 42.58 | 41.88 | 42.52 | 359,479 | +0.58(+1.39%) |
Jan 22, 2021 | 41.83 | 42.09 | 41.52 | 41.94 | 310,526 | +0.22(+0.52%) |
Jan 21, 2021 | 41.35 | 41.84 | 41.27 | 41.72 | 254,033 | +0.46(+1.12%) |
Jan 20, 2021 | 41.21 | 41.28 | 40.96 | 41.26 | 151,723 | +0.16(+0.40%) |
Jan 19, 2021 | 41.56 | 41.56 | 41.08 | 41.10 | 154,025 | -0.24(-0.59%) |
Jan 15, 2021 | 41.43 | 41.51 | 41.06 | 41.34 | 171,209 | -0.10(-0.23%) |
Jan 14, 2021 | 41.74 | 41.82 | 41.41 | 41.44 | 246,563 | -0.21(-0.50%) |
Jan 13, 2021 | 41.23 | 41.71 | 41.16 | 41.65 | 337,584 | +0.39(+0.95%) |
Jan 12, 2021 | 41.45 | 41.45 | 40.83 | 41.26 | 282,777 | -0.16(-0.40%) |
Jan 11, 2021 | 41.20 | 41.52 | 41.12 | 41.42 | 184,050 | -0.19(-0.46%) |
Jan 08, 2021 | 41.38 | 41.71 | 41.24 | 41.61 | 290,952 | +0.26(+0.63%) |
Jan 07, 2021 | 41.85 | 41.85 | 40.99 | 41.35 | 282,349 | -0.62(-1.47%) |
Jan 06, 2021 | 41.96 | 42.20 | 41.60 | 41.97 | 357,504 | +0.14(+0.33%) |
Jan 05, 2021 | 41.08 | 42.00 | 41.08 | 41.83 | 287,223 | +0.62(+1.50%) |
Jan 04, 2021 | 40.53 | 41.37 | 40.53 | 41.21 | 387,387 | +0.75(+1.85%) |
Dec 31, 2020 | 40.46 | 40.46 | 40.46 | 144,396 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.77 | 40.99 | 40.56 | 40.58 | 144,396 | -0.09(-0.21%) |
Dec 29, 2020 | 40.82 | 40.93 | 40.47 | 40.66 | 175,979 | +0.07(+0.17%) |
Dec 28, 2020 | 40.82 | 40.82 | 40.51 | 40.59 | 93,947 | -0.02(-0.04%) |
Dec 24, 2020 | 40.44 | 40.61 | 40.20 | 40.61 | 70,464 | +0.31(+0.78%) |
Dec 23, 2020 | 39.81 | 40.42 | 39.81 | 40.30 | 349,679 | +0.60(+1.51%) |
Dec 22, 2020 | 40.03 | 40.06 | 39.64 | 39.70 | 203,806 | -0.35(-0.87%) |
Dec 21, 2020 | 40.03 | 40.12 | 39.39 | 40.05 | 284,625 | -0.49(-1.20%) |
Dec 18, 2020 | 40.64 | 40.77 | 40.20 | 40.53 | 409,889 | -0.08(-0.19%) |
Dec 17, 2020 | 40.86 | 40.94 | 40.29 | 40.61 | 227,602 | -0.09(-0.21%) |
Dec 16, 2020 | 40.95 | 41.12 | 40.63 | 40.70 | 226,236 | -0.22(-0.53%) |
Dec 15, 2020 | 41.14 | 41.19 | 40.70 | 40.92 | 400,717 | +0.03(+0.09%) |
Dec 14, 2020 | 41.39 | 41.44 | 40.80 | 40.88 | 268,976 | -0.36(-0.88%) |
Dec 11, 2020 | 41.33 | 41.33 | 40.86 | 41.25 | 315,361 | -0.18(-0.44%) |
Dec 10, 2020 | 41.42 | 41.49 | 40.94 | 41.43 | 282,875 | +0.09(+0.21%) |
Dec 09, 2020 | 40.54 | 41.42 | 40.54 | 41.34 | 3,239,915 | +0.96(+2.39%) |
Dec 08, 2020 | 40.24 | 40.54 | 39.96 | 40.38 | 435,754 | -0.06(-0.15%) |
Dec 07, 2020 | 41.09 | 41.19 | 40.38 | 40.44 | 1,509,467 | -0.63(-1.53%) |
Dec 04, 2020 | 40.96 | 41.23 | 40.79 | 41.07 | 245,204 | +0.27(+0.65%) |
Dec 03, 2020 | 39.93 | 40.92 | 39.93 | 40.80 | 270,823 | +0.88(+2.22%) |
Dec 02, 2020 | 39.72 | 40.22 | 39.72 | 39.91 | 267,114 | +0.06(+0.15%) |
Dec 01, 2020 | 40.85 | 40.86 | 39.55 | 39.85 | 585,278 | -0.64(-1.57%) |
Nov 30, 2020 | 40.21 | 40.76 | 40.04 | 40.49 | 494,197 | +0.15(+0.36%) |
Nov 27, 2020 | 40.08 | 40.72 | 40.08 | 40.34 | 233,217 | +0.22(+0.56%) |
Nov 25, 2020 | 40.24 | 40.24 | 39.89 | 40.12 | 364,954 | -0.18(-0.45%) |
Nov 24, 2020 | 39.51 | 40.40 | 39.44 | 40.30 | 299,365 | +0.95(+2.42%) |
Nov 23, 2020 | 39.53 | 39.53 | 39.03 | 39.35 | 206,344 | +0.08(+0.20%) |
Nov 20, 2020 | 39.32 | 39.45 | 38.91 | 39.27 | 183,641 | +0.01(+0.02%) |
Nov 19, 2020 | 38.93 | 39.32 | 38.68 | 39.26 | 246,213 | +0.30(+0.77%) |
Nov 18, 2020 | 39.53 | 39.53 | 38.82 | 38.96 | 231,579 | -0.64(-1.61%) |
Nov 17, 2020 | 39.47 | 39.85 | 39.30 | 39.60 | 247,276 | +0.00(+0.00%) |
Nov 16, 2020 | 39.67 | 39.95 | 39.48 | 39.60 | 335,031 | +0.40(+1.03%) |
Nov 13, 2020 | 39.68 | 39.68 | 39.12 | 39.19 | 297,456 | -0.26(-0.65%) |
Nov 12, 2020 | 39.60 | 39.74 | 39.18 | 39.45 | 402,844 | -0.40(-0.99%) |
Nov 11, 2020 | 39.23 | 39.95 | 39.23 | 39.84 | 500,940 | +0.70(+1.80%) |
Nov 10, 2020 | 37.66 | 39.20 | 37.66 | 39.14 | 683,024 | +1.51(+4.02%) |
Nov 09, 2020 | 37.71 | 38.45 | 37.32 | 37.63 | 556,630 | +1.15(+3.16%) |
Nov 06, 2020 | 36.69 | 36.96 | 36.45 | 36.48 | 321,546 | -0.15(-0.40%) |
Nov 05, 2020 | 36.42 | 36.79 | 36.35 | 36.62 | 355,648 | +0.58(+1.60%) |
Nov 04, 2020 | 35.58 | 36.52 | 35.17 | 36.05 | 284,877 | +0.56(+1.57%) |
Nov 03, 2020 | 35.63 | 35.97 | 35.46 | 35.49 | 276,642 | +0.17(+0.49%) |
Nov 02, 2020 | 35.17 | 35.38 | 34.87 | 35.32 | 389,283 | +0.42(+1.21%) |
Oct 30, 2020 | 35.51 | 35.51 | 34.59 | 34.90 | 553,018 | -0.69(-1.93%) |
Oct 29, 2020 | 35.38 | 35.77 | 35.02 | 35.58 | 586,057 | +0.05(+0.15%) |
Oct 28, 2020 | 36.15 | 36.18 | 35.49 | 35.53 | 1,557,463 | -1.17(-3.18%) |
Oct 27, 2020 | 36.73 | 36.88 | 36.49 | 36.70 | 1,011,400 | -0.16(-0.44%) |
Oct 26, 2020 | 37.67 | 37.67 | 36.74 | 36.86 | 611,252 | -0.98(-2.59%) |
Oct 23, 2020 | 38.14 | 38.71 | 37.62 | 37.84 | 460,150 | -0.24(-0.63%) |
Oct 22, 2020 | 35.98 | 38.16 | 35.98 | 38.08 | 878,649 | +3.88(+11.36%) |
Oct 21, 2020 | 34.21 | 34.62 | 34.16 | 34.20 | 381,380 | -0.09(-0.25%) |
Oct 20, 2020 | 34.58 | 34.68 | 34.16 | 34.29 | 527,271 | -0.09(-0.25%) |
Oct 19, 2020 | 35.06 | 35.06 | 34.26 | 34.37 | 280,909 | -0.53(-1.53%) |
Oct 16, 2020 | 35.33 | 35.33 | 34.87 | 34.90 | 359,136 | -0.27(-0.78%) |
Oct 15, 2020 | 34.50 | 35.33 | 34.50 | 35.18 | 365,535 | +0.20(+0.56%) |
Oct 14, 2020 | 35.51 | 35.51 | 34.63 | 34.98 | 373,289 | -0.40(-1.12%) |
Oct 13, 2020 | 35.45 | 35.74 | 35.33 | 35.38 | 257,994 | -0.11(-0.31%) |
Oct 12, 2020 | 35.30 | 35.61 | 35.07 | 35.49 | 241,887 | +0.26(+0.73%) |
Oct 09, 2020 | 35.27 | 35.46 | 34.96 | 35.23 | 278,953 | -0.08(-0.22%) |
Oct 08, 2020 | 34.72 | 35.43 | 34.70 | 35.31 | 3,065,037 | +0.76(+2.21%) |
Oct 07, 2020 | 33.94 | 34.60 | 33.94 | 34.54 | 341,533 | +0.62(+1.82%) |
Oct 06, 2020 | 34.75 | 34.75 | 33.87 | 33.92 | 394,955 | -0.70(-2.01%) |
Oct 05, 2020 | 34.77 | 34.81 | 34.14 | 34.62 | 397,231 | +0.11(+0.32%) |
Oct 02, 2020 | 33.74 | 34.55 | 33.73 | 34.51 | 385,320 | +0.31(+0.90%) |
Oct 01, 2020 | 34.11 | 34.39 | 33.91 | 34.20 | 358,314 | +0.13(+0.38%) |
Sep 30, 2020 | 34.26 | 34.30 | 33.95 | 34.07 | 387,962 | -0.03(-0.08%) |
Sep 29, 2020 | 34.01 | 34.23 | 33.64 | 34.10 | 575,953 | +0.04(+0.13%) |
Sep 28, 2020 | 33.72 | 34.05 | 33.50 | 34.05 | 397,630 | +0.68(+2.03%) |
Sep 25, 2020 | 33.11 | 33.43 | 32.75 | 33.37 | 264,056 | +0.19(+0.57%) |
Sep 24, 2020 | 32.57 | 33.27 | 32.52 | 33.19 | 446,156 | +0.46(+1.42%) |
Sep 23, 2020 | 33.58 | 33.68 | 32.72 | 32.72 | 595,223 | -0.83(-2.48%) |
Sep 22, 2020 | 33.23 | 33.67 | 33.20 | 33.56 | 556,479 | +0.44(+1.32%) |
Sep 21, 2020 | 33.19 | 33.43 | 32.74 | 33.12 | 916,390 | -0.63(-1.86%) |
Sep 18, 2020 | 34.38 | 34.51 | 33.70 | 33.74 | 1,407,333 | -0.74(-2.14%) |
Sep 17, 2020 | 34.52 | 34.78 | 34.24 | 34.48 | 755,093 | -0.37(-1.06%) |
Sep 16, 2020 | 35.27 | 35.45 | 34.78 | 34.85 | 1,151,714 | -0.25(-0.71%) |
Sep 15, 2020 | 34.92 | 35.51 | 34.90 | 35.10 | 716,187 | +0.35(+1.01%) |
Sep 14, 2020 | 35.34 | 35.38 | 34.72 | 34.75 | 784,942 | -0.27(-0.78%) |
Sep 11, 2020 | 35.23 | 35.33 | 34.70 | 35.02 | 667,881 | -0.10(-0.29%) |
Sep 10, 2020 | 36.17 | 36.21 | 35.11 | 35.13 | 567,689 | -1.07(-2.94%) |
Sep 09, 2020 | 36.16 | 36.54 | 36.13 | 36.19 | 465,260 | +0.17(+0.48%) |
Sep 08, 2020 | 35.96 | 36.31 | 35.73 | 36.02 | 5,586,283 | -0.08(-0.21%) |
Sep 04, 2020 | 36.70 | 36.96 | 36.07 | 36.10 | 531,926 | -0.58(-1.57%) |
Sep 03, 2020 | 36.91 | 37.06 | 36.20 | 36.68 | 558,030 | -0.36(-0.96%) |
Sep 02, 2020 | 36.01 | 38.11 | 35.95 | 37.03 | 923,421 | +1.71(+4.83%) |
Sep 01, 2020 | 35.45 | 35.45 | 34.79 | 35.33 | 285,631 | -0.02(-0.05%) |
Aug 31, 2020 | 36.12 | 36.30 | 35.31 | 35.34 | 407,582 | -0.82(-2.28%) |
Aug 28, 2020 | 36.30 | 36.34 | 35.81 | 36.17 | 236,346 | -0.10(-0.28%) |
Aug 27, 2020 | 36.11 | 36.62 | 36.00 | 36.27 | 383,849 | +0.24(+0.66%) |
Aug 26, 2020 | 35.81 | 36.10 | 35.67 | 36.03 | 531,029 | +0.08(+0.21%) |
Aug 25, 2020 | 36.03 | 36.14 | 35.78 | 35.95 | 284,451 | -0.05(-0.14%) |
Aug 24, 2020 | 36.03 | 36.21 | 35.83 | 36.01 | 167,632 | -0.03(-0.07%) |
Aug 21, 2020 | 35.64 | 36.19 | 35.46 | 36.03 | 361,290 | +0.26(+0.74%) |
Aug 20, 2020 | 35.84 | 36.02 | 35.63 | 35.77 | 269,224 | -0.12(-0.33%) |
Aug 19, 2020 | 36.18 | 36.36 | 35.80 | 35.89 | 208,674 | -0.30(-0.82%) |
Aug 18, 2020 | 35.95 | 36.37 | 35.82 | 36.18 | 265,744 | +0.35(+0.97%) |
Aug 17, 2020 | 35.84 | 36.04 | 35.60 | 35.84 | 273,171 | +0.18(+0.50%) |
Aug 14, 2020 | 35.54 | 35.86 | 35.40 | 35.66 | 350,810 | +0.03(+0.10%) |
Aug 13, 2020 | 35.56 | 35.91 | 35.39 | 35.62 | 455,920 | +0.04(+0.12%) |
Aug 12, 2020 | 35.72 | 35.98 | 35.42 | 35.58 | 325,148 | +0.10(+0.29%) |
Aug 11, 2020 | 35.37 | 35.78 | 35.37 | 35.48 | 350,991 | +0.43(+1.24%) |
Aug 10, 2020 | 34.94 | 35.12 | 34.86 | 35.05 | 539,698 | +0.10(+0.29%) |
Aug 07, 2020 | 35.44 | 35.56 | 34.90 | 34.94 | 739,303 | -0.64(-1.79%) |
Aug 06, 2020 | 35.41 | 35.67 | 35.09 | 35.58 | 290,240 | +0.03(+0.10%) |
Aug 05, 2020 | 36.09 | 36.17 | 35.42 | 35.55 | 311,203 | -0.32(-0.90%) |
Aug 04, 2020 | 34.73 | 35.96 | 34.73 | 35.87 | 674,501 | +1.15(+3.33%) |
Aug 03, 2020 | 34.81 | 35.04 | 34.65 | 34.71 | 210,679 | +0.03(+0.10%) |
Jul 31, 2020 | 35.01 | 35.03 | 34.43 | 34.68 | 363,057 | -0.27(-0.78%) |
Jul 30, 2020 | 34.44 | 34.97 | 34.21 | 34.95 | 413,510 | +0.06(+0.17%) |
Jul 29, 2020 | 34.65 | 35.02 | 34.44 | 34.89 | 3,577,445 | +0.22(+0.64%) |
Jul 28, 2020 | 34.70 | 35.19 | 34.64 | 34.67 | 1,310,629 | -0.03(-0.07%) |
Jul 27, 2020 | 34.26 | 34.77 | 34.15 | 34.70 | 600,928 | +0.30(+0.86%) |
Jul 24, 2020 | 34.84 | 34.94 | 34.37 | 34.40 | 380,603 | -0.50(-1.44%) |
Jul 23, 2020 | 34.82 | 35.33 | 34.77 | 34.90 | 459,994 | +0.10(+0.29%) |
Jul 22, 2020 | 34.66 | 35.07 | 33.25 | 34.80 | 1,055,754 | -0.37(-1.04%) |
Jul 21, 2020 | 35.04 | 35.46 | 34.91 | 35.16 | 373,960 | +0.35(+1.00%) |
Jul 20, 2020 | 35.74 | 35.83 | 34.78 | 34.82 | 430,330 | -0.99(-2.77%) |
Jul 17, 2020 | 35.61 | 35.85 | 35.44 | 35.81 | 479,522 | +0.34(+0.96%) |
Jul 16, 2020 | 34.99 | 35.67 | 34.79 | 35.47 | 469,653 | +0.40(+1.14%) |
Jul 15, 2020 | 34.60 | 35.14 | 34.49 | 35.07 | 493,972 | +0.82(+2.38%) |
Jul 14, 2020 | 33.64 | 34.49 | 33.64 | 34.26 | 570,771 | +0.53(+1.56%) |
Jul 13, 2020 | 33.81 | 33.95 | 33.53 | 33.73 | 1,626,107 | +0.22(+0.66%) |
Jul 10, 2020 | 33.10 | 33.54 | 33.00 | 33.51 | 517,324 | +0.42(+1.28%) |
Jul 09, 2020 | 33.50 | 33.64 | 32.55 | 33.08 | 1,002,503 | -0.45(-1.34%) |
Jul 08, 2020 | 34.20 | 34.34 | 33.10 | 33.53 | 1,459,732 | -0.58(-1.69%) |
Jul 07, 2020 | 34.09 | 34.61 | 34.09 | 34.11 | 442,427 | -0.31(-0.89%) |
Jul 06, 2020 | 34.87 | 34.87 | 34.27 | 34.42 | 421,131 | -0.04(-0.12%) |
Jul 02, 2020 | 34.39 | 34.88 | 34.26 | 34.46 | 819,852 | +0.51(+1.50%) |
Jul 01, 2020 | 34.33 | 34.49 | 33.87 | 33.95 | 200,098 | -0.18(-0.52%) |
Jun 30, 2020 | 34.18 | 34.43 | 34.03 | 34.13 | 314,963 | -0.14(-0.42%) |
Jun 29, 2020 | 33.79 | 34.35 | 33.70 | 34.27 | 443,412 | +0.63(+1.87%) |
Jun 26, 2020 | 34.21 | 34.65 | 33.61 | 33.64 | 371,182 | -0.81(-2.34%) |
Jun 25, 2020 | 34.30 | 34.57 | 34.00 | 34.45 | 509,510 | -0.03(-0.10%) |
Jun 24, 2020 | 34.70 | 34.70 | 34.07 | 34.49 | 353,914 | -0.38(-1.10%) |
Jun 23, 2020 | 35.32 | 35.47 | 34.87 | 34.87 | 364,996 | -0.31(-0.89%) |
Jun 22, 2020 | 35.21 | 35.49 | 35.08 | 35.18 | 837,310 | -0.16(-0.46%) |
Jun 19, 2020 | 36.11 | 36.11 | 35.28 | 35.34 | 695,732 | -0.34(-0.95%) |
Jun 18, 2020 | 35.61 | 35.78 | 35.33 | 35.68 | 338,706 | -0.06(-0.17%) |
Jun 17, 2020 | 36.39 | 36.58 | 35.61 | 35.74 | 631,082 | -0.54(-1.50%) |
Jun 16, 2020 | 36.68 | 37.27 | 36.06 | 36.29 | 664,578 | +0.27(+0.75%) |
Jun 15, 2020 | 36.56 | 36.95 | 35.95 | 36.01 | 685,504 | -1.21(-3.26%) |
Jun 12, 2020 | 37.15 | 37.49 | 36.45 | 37.23 | 817,261 | +0.84(+2.31%) |
Jun 11, 2020 | 36.47 | 36.86 | 36.29 | 36.39 | 2,221,505 | -0.97(-2.59%) |
Jun 10, 2020 | 37.44 | 37.87 | 37.15 | 37.36 | 752,271 | +0.02(+0.05%) |
Jun 09, 2020 | 37.16 | 37.51 | 36.81 | 37.34 | 687,534 | +0.03(+0.07%) |
Jun 08, 2020 | 36.96 | 37.35 | 36.70 | 37.31 | 777,958 | +0.63(+1.72%) |
Jun 05, 2020 | 36.90 | 37.37 | 36.62 | 36.68 | 760,698 | +0.65(+1.79%) |
Jun 04, 2020 | 35.74 | 36.05 | 35.39 | 36.04 | 573,427 | +0.08(+0.21%) |
Jun 03, 2020 | 35.77 | 36.12 | 35.68 | 35.96 | 416,019 | +0.50(+1.40%) |
Jun 02, 2020 | 35.16 | 35.57 | 35.08 | 35.47 | 481,445 | +0.56(+1.61%) |
Jun 01, 2020 | 35.20 | 35.40 | 34.85 | 34.90 | 576,306 | -0.28(-0.79%) |
May 29, 2020 | 35.06 | 35.24 | 34.64 | 35.18 | 536,669 | +0.09(+0.26%) |
May 28, 2020 | 35.32 | 35.36 | 34.77 | 35.09 | 2,577,819 | -0.01(-0.02%) |
May 27, 2020 | 34.72 | 35.18 | 34.63 | 35.10 | 1,076,251 | +0.71(+2.05%) |
May 26, 2020 | 33.65 | 34.68 | 33.58 | 34.39 | 1,832,749 | +1.44(+4.38%) |
May 22, 2020 | 33.17 | 33.27 | 32.67 | 32.95 | 380,766 | -0.30(-0.91%) |
May 21, 2020 | 33.85 | 33.92 | 33.19 | 33.25 | 518,930 | -0.60(-1.76%) |
May 20, 2020 | 33.87 | 34.04 | 33.45 | 33.85 | 503,053 | +0.43(+1.28%) |
May 19, 2020 | 33.55 | 34.03 | 33.37 | 33.42 | 653,271 | -0.15(-0.45%) |
May 18, 2020 | 33.43 | 34.00 | 33.28 | 33.57 | 197,195 | +0.75(+2.28%) |
May 15, 2020 | 33.17 | 33.29 | 32.49 | 32.82 | 521,781 | -0.39(-1.16%) |
May 14, 2020 | 32.98 | 33.41 | 32.17 | 33.21 | 613,482 | -0.03(-0.10%) |
May 13, 2020 | 33.88 | 34.31 | 33.06 | 33.24 | 655,596 | -0.71(-2.08%) |
May 12, 2020 | 34.95 | 35.01 | 33.95 | 33.95 | 336,658 | -0.80(-2.30%) |
May 11, 2020 | 34.05 | 34.83 | 33.80 | 34.74 | 382,650 | +0.38(+1.10%) |
May 08, 2020 | 34.44 | 34.53 | 34.16 | 34.37 | 386,721 | +0.38(+1.11%) |
May 07, 2020 | 34.26 | 34.39 | 33.89 | 33.99 | 897,347 | -0.01(-0.02%) |
May 06, 2020 | 34.27 | 34.38 | 33.94 | 34.00 | 765,033 | -0.22(-0.64%) |
May 05, 2020 | 34.36 | 34.70 | 34.15 | 34.21 | 829,535 | +0.18(+0.52%) |
May 04, 2020 | 34.50 | 34.72 | 33.76 | 34.04 | 962,823 | -0.55(-1.58%) |
May 01, 2020 | 34.74 | 34.94 | 34.37 | 34.58 | 438,410 | -0.53(-1.51%) |
Apr 30, 2020 | 35.66 | 35.66 | 34.94 | 35.11 | 566,444 | -0.76(-2.13%) |
Apr 29, 2020 | 36.17 | 36.19 | 35.73 | 35.88 | 404,887 | +0.40(+1.14%) |
Apr 28, 2020 | 35.02 | 35.78 | 34.81 | 35.47 | 724,744 | +0.68(+1.95%) |
Apr 27, 2020 | 35.21 | 35.21 | 34.30 | 34.79 | 513,863 | +0.03(+0.07%) |
Apr 24, 2020 | 34.40 | 34.89 | 34.10 | 34.77 | 582,761 | +0.60(+1.77%) |
Apr 23, 2020 | 34.43 | 34.74 | 34.00 | 34.16 | 820,970 | -0.21(-0.61%) |
Apr 22, 2020 | 33.97 | 34.66 | 33.22 | 34.37 | 1,433,270 | +0.12(+0.34%) |
Apr 21, 2020 | 35.06 | 35.07 | 34.16 | 34.26 | 2,203,425 | -1.44(-4.05%) |
Apr 20, 2020 | 35.73 | 36.34 | 35.20 | 35.70 | 555,858 | -0.37(-1.02%) |
Apr 17, 2020 | 36.07 | 36.19 | 35.22 | 36.07 | 1,051,185 | +0.81(+2.31%) |
Apr 16, 2020 | 35.60 | 35.87 | 34.68 | 35.26 | 509,734 | -0.10(-0.28%) |
Apr 15, 2020 | 35.78 | 36.21 | 35.29 | 35.36 | 620,624 | -1.22(-3.33%) |
Apr 14, 2020 | 37.09 | 37.11 | 36.21 | 36.57 | 627,075 | +0.03(+0.07%) |
Apr 13, 2020 | 35.93 | 36.75 | 35.81 | 36.55 | 474,159 | +0.45(+1.23%) |
Apr 09, 2020 | 36.81 | 37.05 | 35.99 | 36.10 | 906,358 | -0.31(-0.85%) |
Apr 08, 2020 | 37.44 | 37.93 | 36.12 | 36.41 | 880,995 | -1.33(-3.52%) |
Apr 07, 2020 | 37.38 | 38.08 | 37.17 | 37.74 | 998,054 | +1.03(+2.81%) |
Apr 06, 2020 | 35.35 | 36.89 | 35.33 | 36.71 | 756,957 | +2.08(+6.01%) |
Apr 03, 2020 | 34.74 | 35.46 | 34.25 | 34.63 | 415,424 | -0.09(-0.27%) |
Apr 02, 2020 | 34.27 | 35.44 | 34.13 | 34.72 | 809,807 | +0.41(+1.20%) |