Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.50 | 23.36 | 22.21 | 22.32 | 985,100 | -0.19(-0.84%) |
Apr 29, 2021 | 22.33 | 23.04 | 21.83 | 22.51 | 1,162,631 | +0.27(+1.21%) |
Apr 28, 2021 | 21.57 | 22.37 | 21.23 | 22.24 | 1,072,092 | +0.71(+3.30%) |
Apr 27, 2021 | 21.78 | 21.92 | 21.35 | 21.53 | 783,246 | -0.11(-0.51%) |
Apr 26, 2021 | 21.81 | 21.81 | 21.21 | 21.64 | 952,548 | +0.50(+2.37%) |
Apr 23, 2021 | 21.13 | 21.41 | 20.68 | 21.14 | 939,500 | +0.02(+0.09%) |
Apr 22, 2021 | 21.04 | 21.65 | 20.51 | 21.12 | 1,396,916 | +0.06(+0.28%) |
Apr 21, 2021 | 20.13 | 21.06 | 19.70 | 21.06 | 1,400,649 | +0.71(+3.49%) |
Apr 20, 2021 | 18.95 | 20.38 | 18.77 | 20.35 | 2,444,810 | +1.35(+7.11%) |
Apr 19, 2021 | 19.62 | 19.77 | 18.91 | 19.00 | 1,655,707 | -0.91(-4.57%) |
Apr 16, 2021 | 19.34 | 20.00 | 18.91 | 19.91 | 3,887,200 | +0.61(+3.16%) |
Apr 15, 2021 | 19.36 | 19.99 | 19.10 | 19.30 | 1,785,533 | +0.04(+0.21%) |
Apr 14, 2021 | 19.59 | 20.07 | 19.12 | 19.26 | 1,741,411 | -0.47(-2.38%) |
Apr 13, 2021 | 19.21 | 19.87 | 18.80 | 19.73 | 2,221,798 | -0.16(-0.80%) |
Apr 12, 2021 | 18.80 | 20.25 | 18.41 | 19.89 | 3,784,273 | +1.32(+7.11%) |
Apr 09, 2021 | 18.74 | 18.98 | 18.12 | 18.57 | 4,083,000 | -0.24(-1.28%) |
Apr 08, 2021 | 19.36 | 19.86 | 18.64 | 18.81 | 7,234,028 | -0.93(-4.71%) |
Apr 07, 2021 | 23.87 | 23.98 | 19.71 | 19.74 | 20,134,676 | -14.90(-43.01%) |
Apr 06, 2021 | 35.32 | 35.80 | 34.50 | 34.64 | 1,825,677 | -0.99(-2.78%) |
Apr 05, 2021 | 35.89 | 36.06 | 34.64 | 35.63 | 504,388 | -0.05(-0.14%) |
Apr 01, 2021 | 35.28 | 36.12 | 34.25 | 35.68 | 900,700 | +0.97(+2.79%) |
Mar 31, 2021 | 32.41 | 35.70 | 32.17 | 34.71 | 1,371,486 | +3.60(+11.57%) |
Mar 30, 2021 | 31.00 | 32.15 | 30.88 | 31.11 | 1,082,519 | +0.11(+0.35%) |
Mar 29, 2021 | 31.39 | 32.15 | 30.96 | 31.00 | 599,352 | -0.91(-2.85%) |
Mar 26, 2021 | 31.30 | 31.96 | 30.81 | 31.91 | 451,700 | +0.59(+1.88%) |
Mar 25, 2021 | 31.00 | 31.80 | 30.77 | 31.32 | 1,156,429 | +0.10(+0.32%) |
Mar 24, 2021 | 32.60 | 32.97 | 31.10 | 31.22 | 812,362 | -1.23(-3.79%) |
Mar 23, 2021 | 34.01 | 34.33 | 32.43 | 32.45 | 774,448 | -1.58(-4.64%) |
Mar 22, 2021 | 33.83 | 35.35 | 33.73 | 34.03 | 715,910 | -0.09(-0.26%) |
Mar 19, 2021 | 33.42 | 34.45 | 32.02 | 34.12 | 1,937,800 | +1.45(+4.44%) |
Mar 18, 2021 | 33.67 | 34.30 | 32.60 | 32.67 | 802,227 | -0.95(-2.83%) |
Mar 17, 2021 | 33.76 | 33.76 | 32.55 | 33.62 | 1,123,125 | +0.12(+0.36%) |
Mar 16, 2021 | 33.65 | 34.75 | 33.31 | 33.50 | 1,029,439 | -0.60(-1.76%) |
Mar 15, 2021 | 34.50 | 35.62 | 33.72 | 34.10 | 1,032,045 | -1.05(-2.99%) |
Mar 12, 2021 | 34.62 | 35.24 | 34.28 | 35.15 | 576,800 | -0.05(-0.14%) |
Mar 11, 2021 | 34.20 | 35.40 | 33.94 | 35.20 | 823,021 | +1.59(+4.73%) |
Mar 10, 2021 | 34.38 | 34.95 | 33.30 | 33.61 | 769,132 | -0.16(-0.47%) |
Mar 09, 2021 | 34.00 | 34.89 | 33.64 | 33.77 | 949,989 | +0.40(+1.20%) |
Mar 08, 2021 | 34.93 | 35.73 | 33.10 | 33.37 | 1,032,753 | -2.29(-6.42%) |
Mar 05, 2021 | 33.73 | 35.67 | 33.28 | 35.66 | 1,136,500 | +1.93(+5.72%) |
Mar 04, 2021 | 34.01 | 34.81 | 33.21 | 33.73 | 1,507,249 | -0.62(-1.80%) |
Mar 03, 2021 | 37.26 | 37.48 | 34.30 | 34.35 | 2,998,898 | -3.72(-9.77%) |
Mar 02, 2021 | 38.00 | 39.42 | 33.84 | 38.07 | 10,765,925 | -12.46(-24.66%) |
Mar 01, 2021 | 50.32 | 52.03 | 49.90 | 50.53 | 621,010 | +0.50(+1.00%) |
Feb 26, 2021 | 50.20 | 50.55 | 48.78 | 50.03 | 646,900 | +0.17(+0.34%) |
Feb 25, 2021 | 52.84 | 54.25 | 49.77 | 49.86 | 791,428 | -3.15(-5.94%) |
Feb 24, 2021 | 51.26 | 53.10 | 50.38 | 53.01 | 374,915 | +1.74(+3.39%) |
Feb 23, 2021 | 50.26 | 51.80 | 49.16 | 51.27 | 715,420 | -0.37(-0.72%) |
Feb 22, 2021 | 51.67 | 52.54 | 50.70 | 51.64 | 474,194 | -0.42(-0.81%) |
Feb 19, 2021 | 52.43 | 53.58 | 51.84 | 52.06 | 610,600 | -0.29(-0.55%) |
Feb 18, 2021 | 53.61 | 53.61 | 51.82 | 52.35 | 571,349 | -0.95(-1.78%) |
Feb 17, 2021 | 52.50 | 53.88 | 51.54 | 53.30 | 565,360 | +0.15(+0.28%) |
Feb 16, 2021 | 55.56 | 55.78 | 52.88 | 53.15 | 534,923 | -2.57(-4.61%) |
Feb 12, 2021 | 55.00 | 57.21 | 54.37 | 55.72 | 523,100 | +0.99(+1.81%) |
Feb 11, 2021 | 54.16 | 55.73 | 53.56 | 54.73 | 702,748 | +1.15(+2.15%) |
Feb 10, 2021 | 53.66 | 53.87 | 50.50 | 53.58 | 485,873 | +1.21(+2.31%) |
Feb 09, 2021 | 53.25 | 54.09 | 51.90 | 52.37 | 373,819 | -1.06(-1.98%) |
Feb 08, 2021 | 52.52 | 54.69 | 52.23 | 53.43 | 560,152 | +1.17(+2.24%) |
Feb 05, 2021 | 50.26 | 52.32 | 49.95 | 52.26 | 402,500 | +1.78(+3.53%) |
Feb 04, 2021 | 49.85 | 50.75 | 49.60 | 50.48 | 283,744 | +1.04(+2.10%) |
Feb 03, 2021 | 49.21 | 49.99 | 47.71 | 49.44 | 544,163 | +0.12(+0.24%) |
Feb 02, 2021 | 50.00 | 50.50 | 48.85 | 49.32 | 392,759 | -0.30(-0.60%) |
Feb 01, 2021 | 49.77 | 49.77 | 47.51 | 49.62 | 514,179 | +1.44(+2.99%) |
Jan 29, 2021 | 49.76 | 50.77 | 48.00 | 48.18 | 587,800 | -0.81(-1.65%) |
Jan 28, 2021 | 49.86 | 51.38 | 48.59 | 48.99 | 908,355 | -0.30(-0.61%) |
Jan 27, 2021 | 48.02 | 50.71 | 46.72 | 49.29 | 812,779 | +0.30(+0.61%) |
Jan 26, 2021 | 49.99 | 50.64 | 48.41 | 48.99 | 961,709 | -0.60(-1.21%) |
Jan 25, 2021 | 47.44 | 49.59 | 46.87 | 49.59 | 787,654 | +2.03(+4.27%) |
Jan 22, 2021 | 44.26 | 47.96 | 44.16 | 47.56 | 761,100 | +2.94(+6.59%) |
Jan 21, 2021 | 44.91 | 45.22 | 44.06 | 44.62 | 439,514 | -0.03(-0.07%) |
Jan 20, 2021 | 44.40 | 45.13 | 44.05 | 44.65 | 490,879 | +0.63(+1.43%) |
Jan 19, 2021 | 43.38 | 44.46 | 42.93 | 44.02 | 906,023 | +0.79(+1.83%) |
Jan 15, 2021 | 42.57 | 44.36 | 41.38 | 43.23 | 1,752,300 | +0.17(+0.39%) |
Jan 14, 2021 | 39.79 | 43.20 | 39.10 | 43.06 | 1,094,962 | +3.71(+9.43%) |
Jan 13, 2021 | 39.42 | 39.95 | 38.80 | 39.35 | 468,709 | -0.12(-0.30%) |
Jan 12, 2021 | 38.37 | 39.63 | 37.89 | 39.47 | 661,643 | +1.06(+2.76%) |
Jan 11, 2021 | 38.39 | 39.30 | 38.01 | 38.41 | 421,306 | +0.01(+0.03%) |
Jan 08, 2021 | 39.48 | 39.87 | 38.14 | 38.40 | 566,700 | -1.08(-2.74%) |
Jan 07, 2021 | 38.75 | 39.70 | 38.40 | 39.48 | 525,811 | +1.17(+3.05%) |
Jan 06, 2021 | 38.34 | 38.70 | 37.60 | 38.31 | 670,916 | +0.33(+0.87%) |
Jan 05, 2021 | 37.70 | 38.48 | 37.43 | 37.98 | 386,536 | +0.40(+1.06%) |
Jan 04, 2021 | 37.42 | 38.48 | 36.94 | 37.58 | 632,490 | +0.49(+1.32%) |
Dec 31, 2020 | 37.09 | 37.09 | 37.09 | 614,133 | -0.88(-2.32%) | |
Dec 30, 2020 | 37.92 | 39.00 | 37.77 | 37.97 | 614,133 | +0.00(+0.00%) |
Dec 29, 2020 | 39.20 | 39.21 | 37.88 | 37.97 | 591,566 | -0.94(-2.42%) |
Dec 28, 2020 | 40.96 | 41.40 | 38.69 | 38.91 | 763,057 | -1.50(-3.71%) |
Dec 24, 2020 | 40.72 | 41.43 | 40.19 | 40.41 | 325,900 | -0.07(-0.17%) |
Dec 23, 2020 | 40.82 | 40.82 | 39.82 | 40.48 | 637,934 | +0.03(+0.07%) |
Dec 22, 2020 | 40.28 | 40.77 | 39.53 | 40.45 | 847,699 | +0.44(+1.10%) |
Dec 21, 2020 | 39.52 | 41.85 | 37.60 | 40.01 | 3,433,928 | -3.96(-9.01%) |
Dec 18, 2020 | 44.16 | 45.64 | 43.27 | 43.97 | 2,020,700 | -0.27(-0.61%) |
Dec 17, 2020 | 43.12 | 44.47 | 41.87 | 44.24 | 738,713 | +2.28(+5.43%) |
Dec 16, 2020 | 41.61 | 42.18 | 40.80 | 41.96 | 882,195 | +0.30(+0.72%) |
Dec 15, 2020 | 43.60 | 43.60 | 41.29 | 41.66 | 1,099,469 | -2.25(-5.12%) |
Dec 14, 2020 | 41.97 | 44.44 | 41.62 | 43.91 | 987,308 | +2.90(+7.07%) |
Dec 11, 2020 | 40.08 | 41.43 | 39.85 | 41.01 | 854,500 | +0.74(+1.84%) |
Dec 10, 2020 | 40.90 | 41.48 | 40.02 | 40.27 | 541,440 | -0.80(-1.95%) |
Dec 09, 2020 | 42.47 | 42.55 | 40.38 | 41.07 | 693,113 | -1.16(-2.75%) |
Dec 08, 2020 | 41.83 | 42.35 | 41.18 | 42.23 | 528,822 | +0.24(+0.57%) |
Dec 07, 2020 | 41.94 | 43.18 | 41.67 | 41.99 | 547,740 | +0.24(+0.57%) |
Dec 04, 2020 | 40.90 | 41.86 | 40.25 | 41.75 | 483,900 | +0.85(+2.08%) |
Dec 03, 2020 | 41.94 | 42.26 | 40.73 | 40.90 | 543,953 | -1.11(-2.63%) |
Dec 02, 2020 | 41.12 | 42.61 | 40.11 | 42.01 | 559,514 | +0.76(+1.83%) |
Dec 01, 2020 | 41.72 | 42.71 | 40.91 | 41.25 | 615,165 | -0.06(-0.15%) |
Nov 30, 2020 | 40.20 | 41.46 | 39.49 | 41.31 | 578,753 | +1.14(+2.84%) |
Nov 27, 2020 | 40.41 | 41.24 | 39.96 | 40.17 | 379,400 | +0.15(+0.37%) |
Nov 25, 2020 | 41.33 | 41.40 | 39.84 | 40.02 | 377,600 | -1.31(-3.17%) |
Nov 24, 2020 | 40.39 | 42.06 | 40.00 | 41.33 | 551,213 | +1.14(+2.84%) |
Nov 23, 2020 | 40.75 | 41.27 | 40.06 | 40.19 | 878,085 | -0.31(-0.77%) |
Nov 20, 2020 | 40.39 | 41.15 | 39.50 | 40.50 | 534,900 | -0.27(-0.66%) |
Nov 19, 2020 | 41.29 | 42.42 | 40.57 | 40.77 | 620,946 | -0.76(-1.83%) |
Nov 18, 2020 | 43.99 | 44.45 | 41.13 | 41.53 | 1,139,733 | -2.58(-5.85%) |
Nov 17, 2020 | 42.91 | 44.14 | 42.05 | 44.11 | 562,443 | +1.03(+2.39%) |
Nov 16, 2020 | 42.60 | 43.20 | 41.86 | 43.08 | 412,642 | +0.99(+2.35%) |
Nov 13, 2020 | 41.43 | 42.63 | 41.32 | 42.09 | 291,700 | +1.08(+2.63%) |
Nov 12, 2020 | 41.22 | 42.00 | 40.40 | 41.01 | 328,155 | -0.30(-0.73%) |
Nov 11, 2020 | 41.20 | 41.84 | 39.36 | 41.31 | 567,353 | +0.47(+1.15%) |
Nov 10, 2020 | 41.18 | 41.99 | 39.87 | 40.84 | 1,685,053 | +0.01(+0.02%) |
Nov 09, 2020 | 42.32 | 44.07 | 40.73 | 40.83 | 769,532 | -0.45(-1.09%) |
Nov 06, 2020 | 43.61 | 43.61 | 40.80 | 41.28 | 444,500 | -1.18(-2.78%) |
Nov 05, 2020 | 42.62 | 43.10 | 40.90 | 42.46 | 816,425 | +0.60(+1.43%) |
Nov 04, 2020 | 39.89 | 42.93 | 39.66 | 41.86 | 588,711 | +1.84(+4.60%) |
Nov 03, 2020 | 39.22 | 40.27 | 38.95 | 40.02 | 545,097 | +0.82(+2.09%) |
Nov 02, 2020 | 38.62 | 39.23 | 37.69 | 39.20 | 595,310 | +0.82(+2.14%) |
Oct 30, 2020 | 38.54 | 38.85 | 37.54 | 38.38 | 611,100 | -0.63(-1.61%) |
Oct 29, 2020 | 38.33 | 39.30 | 37.50 | 39.01 | 453,542 | +0.65(+1.69%) |
Oct 28, 2020 | 38.89 | 39.08 | 38.17 | 38.36 | 849,607 | -0.76(-1.94%) |
Oct 27, 2020 | 39.90 | 40.33 | 38.93 | 39.12 | 658,650 | -0.84(-2.10%) |
Oct 26, 2020 | 42.38 | 42.40 | 39.65 | 39.96 | 1,017,777 | -2.64(-6.20%) |
Oct 23, 2020 | 45.93 | 46.36 | 42.42 | 42.60 | 1,078,400 | -3.01(-6.60%) |
Oct 22, 2020 | 45.39 | 47.80 | 45.39 | 45.61 | 708,956 | +0.51(+1.13%) |
Oct 21, 2020 | 45.31 | 46.42 | 44.91 | 45.10 | 406,423 | -0.39(-0.86%) |
Oct 20, 2020 | 46.47 | 46.97 | 45.21 | 45.49 | 421,684 | -0.27(-0.59%) |
Oct 19, 2020 | 46.40 | 46.78 | 45.46 | 45.76 | 524,987 | -0.36(-0.78%) |
Oct 16, 2020 | 48.59 | 48.59 | 45.91 | 46.12 | 724,600 | -0.27(-0.58%) |
Oct 15, 2020 | 46.02 | 47.06 | 45.33 | 46.39 | 403,222 | -0.49(-1.05%) |
Oct 14, 2020 | 49.27 | 49.38 | 46.86 | 46.88 | 617,056 | -1.99(-4.07%) |
Oct 13, 2020 | 48.19 | 49.41 | 47.82 | 48.87 | 428,689 | -0.10(-0.20%) |
Oct 12, 2020 | 49.21 | 49.70 | 48.52 | 48.97 | 435,179 | +0.15(+0.31%) |
Oct 09, 2020 | 46.87 | 49.23 | 45.66 | 48.82 | 676,800 | +2.20(+4.72%) |
Oct 08, 2020 | 45.00 | 46.73 | 44.62 | 46.62 | 533,601 | +2.04(+4.58%) |
Oct 07, 2020 | 43.00 | 44.81 | 42.89 | 44.58 | 602,344 | +1.95(+4.57%) |
Oct 06, 2020 | 44.07 | 44.79 | 42.55 | 42.63 | 393,992 | -1.27(-2.89%) |
Oct 05, 2020 | 41.90 | 44.30 | 41.71 | 43.90 | 600,480 | +2.54(+6.14%) |
Oct 02, 2020 | 40.46 | 41.67 | 40.28 | 41.36 | 1,003,700 | +0.39(+0.95%) |
Oct 01, 2020 | 41.31 | 41.63 | 40.25 | 40.97 | 959,849 | -0.15(-0.36%) |
Sep 30, 2020 | 41.61 | 41.80 | 40.94 | 41.12 | 823,268 | -0.50(-1.20%) |
Sep 29, 2020 | 43.02 | 43.07 | 41.49 | 41.62 | 672,036 | -1.39(-3.23%) |
Sep 28, 2020 | 42.58 | 43.80 | 42.37 | 43.01 | 603,402 | +0.74(+1.75%) |
Sep 25, 2020 | 42.61 | 43.34 | 41.72 | 42.27 | 769,000 | -0.52(-1.22%) |
Sep 24, 2020 | 44.00 | 44.20 | 42.21 | 42.79 | 435,635 | -1.21(-2.75%) |
Sep 23, 2020 | 43.97 | 44.52 | 43.54 | 44.00 | 614,349 | +0.16(+0.36%) |
Sep 22, 2020 | 43.65 | 43.88 | 41.48 | 43.84 | 699,049 | +0.35(+0.80%) |
Sep 21, 2020 | 43.94 | 44.20 | 42.88 | 43.49 | 939,639 | -1.02(-2.29%) |
Sep 18, 2020 | 44.35 | 44.70 | 43.25 | 44.51 | 1,248,300 | +0.65(+1.48%) |
Sep 17, 2020 | 44.44 | 45.41 | 43.57 | 43.86 | 925,753 | -1.16(-2.58%) |
Sep 16, 2020 | 44.01 | 45.98 | 44.01 | 45.02 | 624,172 | +0.95(+2.16%) |
Sep 15, 2020 | 43.63 | 44.27 | 43.35 | 44.07 | 699,145 | +0.39(+0.89%) |
Sep 14, 2020 | 42.74 | 43.78 | 42.60 | 43.68 | 758,466 | +1.51(+3.58%) |
Sep 11, 2020 | 42.30 | 42.72 | 41.77 | 42.17 | 958,900 | +0.17(+0.40%) |
Sep 10, 2020 | 42.75 | 43.05 | 41.76 | 42.00 | 892,770 | -0.61(-1.43%) |
Sep 09, 2020 | 42.57 | 43.11 | 41.79 | 42.61 | 962,747 | +0.45(+1.07%) |
Sep 08, 2020 | 42.52 | 43.97 | 42.07 | 42.16 | 976,177 | -1.02(-2.36%) |
Sep 04, 2020 | 42.51 | 43.78 | 41.84 | 43.18 | 1,517,700 | +1.10(+2.61%) |
Sep 03, 2020 | 50.94 | 51.56 | 41.63 | 42.08 | 3,818,370 | -3.29(-7.25%) |
Sep 02, 2020 | 44.68 | 45.38 | 44.35 | 45.37 | 435,785 | +0.62(+1.39%) |
Sep 01, 2020 | 44.70 | 45.27 | 43.83 | 44.75 | 739,478 | -0.08(-0.18%) |
Aug 31, 2020 | 42.71 | 45.18 | 41.87 | 44.83 | 924,579 | +2.28(+5.36%) |
Aug 28, 2020 | 42.00 | 42.82 | 41.62 | 42.55 | 303,900 | +0.64(+1.53%) |
Aug 27, 2020 | 41.83 | 42.38 | 41.40 | 41.91 | 349,841 | +0.38(+0.92%) |
Aug 26, 2020 | 41.52 | 41.62 | 40.73 | 41.53 | 390,484 | -0.21(-0.50%) |
Aug 25, 2020 | 42.30 | 42.71 | 41.19 | 41.74 | 478,358 | -0.56(-1.32%) |
Aug 24, 2020 | 42.38 | 42.56 | 41.80 | 42.30 | 383,251 | +0.17(+0.40%) |
Aug 21, 2020 | 41.28 | 42.49 | 40.97 | 42.13 | 555,100 | +0.80(+1.94%) |
Aug 20, 2020 | 41.57 | 42.00 | 40.03 | 41.33 | 671,814 | -0.62(-1.48%) |
Aug 19, 2020 | 44.76 | 44.92 | 41.79 | 41.95 | 673,476 | -2.44(-5.50%) |
Aug 18, 2020 | 44.74 | 44.94 | 43.92 | 44.39 | 423,411 | -0.36(-0.80%) |
Aug 17, 2020 | 44.21 | 45.32 | 43.94 | 44.75 | 481,293 | +0.54(+1.22%) |
Aug 14, 2020 | 45.29 | 45.29 | 43.77 | 44.21 | 538,400 | -0.90(-2.00%) |
Aug 13, 2020 | 45.11 | 46.51 | 44.73 | 45.11 | 514,884 | +0.01(+0.02%) |
Aug 12, 2020 | 45.33 | 45.83 | 44.58 | 45.10 | 396,175 | +0.07(+0.16%) |
Aug 11, 2020 | 45.39 | 46.20 | 44.60 | 45.03 | 650,198 | -0.12(-0.27%) |
Aug 10, 2020 | 44.23 | 45.63 | 43.74 | 45.15 | 509,264 | +0.95(+2.15%) |
Aug 07, 2020 | 44.00 | 48.00 | 43.30 | 44.20 | 1,146,500 | +2.75(+6.63%) |
Aug 06, 2020 | 42.73 | 42.90 | 41.03 | 41.45 | 536,396 | -1.20(-2.81%) |
Aug 05, 2020 | 42.00 | 43.26 | 41.28 | 42.65 | 428,360 | +0.80(+1.91%) |
Aug 04, 2020 | 42.36 | 42.36 | 41.45 | 41.85 | 445,555 | -0.57(-1.34%) |
Aug 03, 2020 | 40.72 | 42.60 | 40.48 | 42.42 | 355,947 | +1.95(+4.82%) |
Jul 31, 2020 | 41.60 | 41.96 | 40.20 | 40.47 | 456,900 | -0.90(-2.18%) |
Jul 30, 2020 | 40.50 | 41.81 | 40.50 | 41.37 | 258,002 | +0.63(+1.55%) |
Jul 29, 2020 | 41.29 | 41.60 | 40.29 | 40.74 | 426,495 | -0.46(-1.12%) |
Jul 28, 2020 | 43.50 | 43.75 | 41.15 | 41.20 | 447,401 | -2.15(-4.96%) |
Jul 27, 2020 | 42.60 | 43.45 | 42.18 | 43.35 | 293,038 | +0.88(+2.07%) |
Jul 24, 2020 | 42.35 | 43.09 | 41.74 | 42.47 | 412,400 | -0.41(-0.96%) |
Jul 23, 2020 | 43.34 | 43.90 | 42.47 | 42.88 | 387,541 | -0.37(-0.86%) |
Jul 22, 2020 | 43.63 | 44.25 | 42.74 | 43.25 | 399,126 | -0.65(-1.48%) |
Jul 21, 2020 | 45.60 | 45.60 | 43.57 | 43.90 | 473,676 | -1.38(-3.05%) |
Jul 20, 2020 | 45.49 | 45.72 | 44.61 | 45.28 | 514,178 | -0.12(-0.26%) |
Jul 17, 2020 | 45.38 | 45.98 | 45.14 | 45.40 | 894,800 | -0.10(-0.22%) |
Jul 16, 2020 | 45.11 | 45.90 | 44.51 | 45.50 | 661,867 | +0.00(+0.00%) |
Jul 15, 2020 | 43.05 | 45.99 | 42.69 | 45.50 | 955,868 | +3.44(+8.18%) |
Jul 14, 2020 | 41.29 | 42.07 | 40.25 | 42.06 | 656,028 | +0.90(+2.19%) |
Jul 13, 2020 | 42.23 | 43.72 | 41.08 | 41.16 | 531,545 | -0.61(-1.46%) |
Jul 10, 2020 | 41.79 | 42.32 | 41.44 | 41.77 | 241,600 | -0.05(-0.12%) |
Jul 09, 2020 | 41.52 | 42.11 | 41.18 | 41.82 | 304,339 | -0.09(-0.21%) |
Jul 08, 2020 | 41.89 | 42.11 | 41.14 | 41.91 | 343,168 | +0.24(+0.58%) |
Jul 07, 2020 | 42.60 | 43.30 | 41.61 | 41.67 | 458,597 | -1.46(-3.39%) |
Jul 06, 2020 | 44.00 | 44.23 | 42.38 | 43.13 | 435,058 | -0.37(-0.85%) |
Jul 02, 2020 | 42.89 | 44.05 | 42.31 | 43.50 | 536,400 | +1.37(+3.25%) |
Jul 01, 2020 | 40.44 | 42.60 | 40.29 | 42.13 | 445,998 | +1.60(+3.95%) |
Jun 30, 2020 | 40.35 | 41.09 | 39.89 | 40.53 | 706,878 | -0.06(-0.15%) |
Jun 29, 2020 | 40.40 | 41.45 | 39.69 | 40.59 | 538,270 | +0.19(+0.47%) |
Jun 26, 2020 | 42.36 | 42.50 | 40.18 | 40.40 | 1,419,600 | -2.43(-5.67%) |
Jun 25, 2020 | 41.74 | 43.25 | 41.37 | 42.83 | 604,996 | +0.89(+2.12%) |
Jun 24, 2020 | 42.36 | 43.00 | 41.33 | 41.94 | 498,317 | -0.87(-2.03%) |
Jun 23, 2020 | 42.66 | 43.84 | 42.48 | 42.81 | 785,993 | +0.73(+1.73%) |
Jun 22, 2020 | 39.84 | 42.30 | 39.22 | 42.08 | 852,135 | +2.30(+5.78%) |
Jun 19, 2020 | 40.13 | 40.13 | 38.93 | 39.78 | 1,511,100 | -0.35(-0.87%) |
Jun 18, 2020 | 40.31 | 41.03 | 40.04 | 40.13 | 773,192 | -0.50(-1.23%) |
Jun 17, 2020 | 39.82 | 41.18 | 39.82 | 40.63 | 841,240 | +0.77(+1.93%) |
Jun 16, 2020 | 39.68 | 40.63 | 38.85 | 39.86 | 682,705 | +0.49(+1.24%) |
Jun 15, 2020 | 38.44 | 39.45 | 36.85 | 39.37 | 883,803 | +1.21(+3.17%) |
Jun 12, 2020 | 36.00 | 38.25 | 35.81 | 38.16 | 842,600 | +3.16(+9.03%) |
Jun 11, 2020 | 36.62 | 36.75 | 34.77 | 35.00 | 1,087,065 | -2.26(-6.07%) |
Jun 10, 2020 | 36.00 | 37.83 | 35.75 | 37.26 | 1,338,033 | +1.47(+4.11%) |
Jun 09, 2020 | 33.32 | 36.14 | 33.10 | 35.79 | 2,154,940 | +2.18(+6.49%) |
Jun 08, 2020 | 33.30 | 34.00 | 32.12 | 33.61 | 1,460,179 | +0.97(+2.97%) |
Jun 05, 2020 | 33.60 | 34.37 | 32.62 | 32.64 | 810,900 | -0.05(-0.15%) |
Jun 04, 2020 | 33.22 | 33.92 | 32.68 | 32.69 | 678,864 | -0.51(-1.54%) |
Jun 03, 2020 | 34.30 | 35.02 | 33.17 | 33.20 | 692,945 | -0.72(-2.12%) |
Jun 02, 2020 | 34.08 | 34.61 | 33.15 | 33.92 | 825,950 | +0.27(+0.80%) |
Jun 01, 2020 | 33.51 | 34.56 | 33.08 | 33.65 | 876,262 | +0.21(+0.63%) |
May 29, 2020 | 35.62 | 35.68 | 33.34 | 33.44 | 1,483,400 | -2.25(-6.30%) |
May 28, 2020 | 37.27 | 37.27 | 35.60 | 35.69 | 409,074 | -1.28(-3.46%) |
May 27, 2020 | 36.73 | 37.01 | 35.14 | 36.97 | 408,531 | +0.67(+1.85%) |
May 26, 2020 | 37.08 | 37.80 | 36.08 | 36.30 | 481,657 | -0.52(-1.41%) |
May 22, 2020 | 36.78 | 36.91 | 35.95 | 36.82 | 285,700 | +0.24(+0.66%) |
May 21, 2020 | 38.00 | 38.83 | 36.14 | 36.58 | 510,410 | -1.01(-2.69%) |
May 20, 2020 | 36.24 | 38.14 | 35.56 | 37.59 | 484,023 | +2.15(+6.07%) |
May 19, 2020 | 36.25 | 36.91 | 35.40 | 35.44 | 331,332 | -1.09(-2.98%) |
May 18, 2020 | 37.36 | 38.19 | 36.17 | 36.53 | 550,726 | +0.44(+1.22%) |
May 15, 2020 | 36.12 | 36.85 | 35.72 | 36.09 | 447,200 | -0.19(-0.52%) |
May 14, 2020 | 35.72 | 37.05 | 35.42 | 36.28 | 562,724 | +0.19(+0.53%) |
May 13, 2020 | 37.48 | 37.48 | 35.62 | 36.09 | 937,276 | -1.59(-4.22%) |
May 12, 2020 | 40.12 | 40.12 | 37.58 | 37.68 | 1,192,986 | -1.93(-4.87%) |
May 11, 2020 | 35.94 | 39.95 | 35.82 | 39.61 | 1,013,420 | +3.19(+8.76%) |
May 08, 2020 | 36.50 | 37.08 | 35.42 | 36.42 | 1,171,000 | +0.00(+0.00%) |
May 07, 2020 | 36.99 | 36.99 | 35.70 | 36.42 | 497,982 | +0.43(+1.19%) |
May 06, 2020 | 36.34 | 37.32 | 35.72 | 35.99 | 778,848 | -0.32(-0.88%) |
May 05, 2020 | 38.76 | 38.81 | 36.02 | 36.31 | 956,741 | -0.65(-1.76%) |
May 04, 2020 | 33.99 | 37.02 | 33.15 | 36.96 | 956,257 | +1.98(+5.66%) |