Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.08 | 47.09 | 47.01 | 47.01 | 1,882 | -0.11(-0.24%) |
Apr 29, 2021 | 47.07 | 47.12 | 47.07 | 47.12 | 1,087 | +0.27(+0.58%) |
Apr 28, 2021 | 46.86 | 46.86 | 46.85 | 46.85 | 1,030 | -0.12(-0.26%) |
Apr 27, 2021 | 47.02 | 47.02 | 46.97 | 46.97 | 4,073 | -0.08(-0.16%) |
Apr 26, 2021 | 47.06 | 47.09 | 47.03 | 47.05 | 4,935 | -0.20(-0.42%) |
Apr 23, 2021 | 47.30 | 47.30 | 47.25 | 47.25 | 3,451 | +0.33(+0.70%) |
Apr 22, 2021 | 46.86 | 46.93 | 46.86 | 46.92 | 743 | -0.25(-0.53%) |
Apr 21, 2021 | 47.11 | 47.17 | 47.11 | 47.17 | 365 | +0.21(+0.45%) |
Apr 20, 2021 | 46.96 | 46.96 | 46.96 | 46.96 | 38 | +0.11(+0.23%) |
Apr 19, 2021 | 47.14 | 47.14 | 46.85 | 46.85 | 1,194 | -0.21(-0.44%) |
Apr 16, 2021 | 46.90 | 47.09 | 46.90 | 47.06 | 16,107 | +0.27(+0.59%) |
Apr 15, 2021 | 46.71 | 46.84 | 46.70 | 46.78 | 3,937 | +0.63(+1.36%) |
Apr 14, 2021 | 46.22 | 46.22 | 46.15 | 46.15 | 3,999 | -0.20(-0.43%) |
Apr 13, 2021 | 46.19 | 46.37 | 46.19 | 46.36 | 1,411 | +0.20(+0.43%) |
Apr 12, 2021 | 46.12 | 46.18 | 46.12 | 46.16 | 1,380 | -0.01(-0.01%) |
Apr 09, 2021 | 46.11 | 46.16 | 46.11 | 46.16 | 209 | +0.25(+0.54%) |
Apr 08, 2021 | 45.93 | 45.93 | 45.91 | 45.91 | 1,654 | +0.20(+0.45%) |
Apr 07, 2021 | 45.75 | 45.76 | 45.68 | 45.71 | 6,669 | -0.02(-0.05%) |
Apr 06, 2021 | 45.74 | 45.84 | 45.73 | 45.73 | 6,253 | -0.01(-0.02%) |
Apr 05, 2021 | 45.55 | 45.74 | 45.55 | 45.74 | 3,663 | +0.62(+1.38%) |
Apr 01, 2021 | 44.97 | 45.12 | 44.97 | 45.12 | 3,451 | +0.39(+0.88%) |
Mar 31, 2021 | 44.92 | 44.92 | 44.71 | 44.73 | 2,538 | +0.20(+0.46%) |
Mar 30, 2021 | 44.59 | 44.67 | 44.52 | 44.52 | 78,493 | -0.32(-0.71%) |
Mar 29, 2021 | 44.51 | 44.91 | 44.51 | 44.84 | 945 | +0.19(+0.43%) |
Mar 26, 2021 | 43.85 | 44.65 | 43.85 | 44.65 | 35,142 | +0.65(+1.48%) |
Mar 25, 2021 | 43.88 | 44.01 | 43.79 | 44.00 | 3,656 | +0.15(+0.33%) |
Mar 24, 2021 | 43.94 | 43.96 | 43.85 | 43.85 | 916 | -0.16(-0.37%) |
Mar 23, 2021 | 44.09 | 44.28 | 44.01 | 44.01 | 2,197 | +0.04(+0.10%) |
Mar 22, 2021 | 43.51 | 44.04 | 43.51 | 43.97 | 834 | +0.29(+0.67%) |
Mar 19, 2021 | 43.76 | 43.84 | 43.54 | 43.68 | 83,045 | -0.10(-0.22%) |
Mar 18, 2021 | 44.39 | 44.39 | 43.76 | 43.78 | 36,288 | -0.48(-1.08%) |
Mar 17, 2021 | 44.13 | 44.43 | 44.09 | 44.26 | 5,980 | -0.17(-0.39%) |
Mar 16, 2021 | 44.39 | 44.44 | 44.39 | 44.43 | 1,615 | +0.09(+0.21%) |
Mar 15, 2021 | 43.99 | 44.34 | 43.99 | 44.34 | 2,664 | +0.22(+0.50%) |
Mar 12, 2021 | 43.99 | 44.12 | 43.99 | 44.12 | 4,089 | +0.08(+0.17%) |
Mar 11, 2021 | 43.70 | 44.19 | 43.70 | 44.04 | 2,217 | +0.29(+0.67%) |
Mar 10, 2021 | 43.60 | 43.90 | 43.60 | 43.75 | 1,302 | +0.26(+0.59%) |
Mar 09, 2021 | 43.58 | 43.76 | 43.49 | 43.49 | 11,553 | +0.52(+1.20%) |
Mar 08, 2021 | 43.30 | 43.54 | 42.98 | 42.98 | 2,447 | -0.05(-0.11%) |
Mar 05, 2021 | 42.24 | 43.02 | 42.24 | 43.02 | 17,929 | +0.90(+2.15%) |
Mar 04, 2021 | 42.90 | 42.90 | 42.12 | 42.12 | 24,615 | -0.58(-1.37%) |
Mar 03, 2021 | 42.99 | 42.99 | 42.70 | 42.70 | 145,539 | -0.62(-1.42%) |
Mar 02, 2021 | 43.65 | 43.65 | 43.30 | 43.32 | 13,566 | -0.22(-0.49%) |
Mar 01, 2021 | 43.47 | 43.62 | 43.47 | 43.53 | 1,448 | +0.73(+1.71%) |
Feb 26, 2021 | 43.16 | 43.16 | 42.80 | 42.80 | 1,782 | -0.31(-0.72%) |
Feb 25, 2021 | 43.69 | 43.72 | 43.11 | 43.11 | 1,930 | -0.76(-1.74%) |
Feb 24, 2021 | 43.48 | 43.88 | 43.48 | 43.88 | 6,242 | +0.24(+0.54%) |
Feb 23, 2021 | 43.63 | 43.75 | 43.19 | 43.64 | 7,506 | +0.08(+0.18%) |
Feb 22, 2021 | 43.43 | 43.72 | 43.43 | 43.57 | 2,036 | -0.34(-0.77%) |
Feb 19, 2021 | 44.18 | 44.18 | 43.90 | 43.90 | 1,363 | -0.37(-0.83%) |
Feb 18, 2021 | 43.91 | 44.33 | 43.90 | 44.27 | 6,011 | -0.05(-0.12%) |
Feb 17, 2021 | 44.12 | 44.32 | 44.03 | 44.32 | 10,265 | +0.11(+0.24%) |
Feb 16, 2021 | 44.38 | 44.43 | 44.19 | 44.22 | 3,932 | -0.24(-0.55%) |
Feb 12, 2021 | 44.32 | 44.46 | 44.30 | 44.46 | 37,747 | +0.12(+0.27%) |
Feb 11, 2021 | 44.35 | 44.38 | 44.19 | 44.34 | 9,430 | +0.01(+0.03%) |
Feb 10, 2021 | 44.46 | 44.46 | 44.29 | 44.33 | 956 | -0.04(-0.09%) |
Feb 09, 2021 | 44.10 | 44.41 | 44.10 | 44.37 | 1,168 | -0.03(-0.08%) |
Feb 08, 2021 | 44.15 | 44.40 | 44.15 | 44.40 | 1,336 | +0.13(+0.30%) |
Feb 05, 2021 | 44.25 | 44.32 | 44.20 | 44.27 | 1,258 | +0.21(+0.48%) |
Feb 04, 2021 | 43.78 | 44.06 | 43.77 | 44.06 | 2,802 | +0.36(+0.83%) |
Feb 03, 2021 | 43.56 | 43.80 | 43.56 | 43.70 | 12,478 | -0.01(-0.02%) |
Feb 02, 2021 | 43.85 | 43.94 | 43.71 | 43.71 | 1,927 | +0.34(+0.79%) |
Feb 01, 2021 | 43.44 | 43.48 | 43.11 | 43.37 | 18,569 | +0.34(+0.80%) |
Jan 29, 2021 | 43.08 | 43.08 | 42.78 | 43.02 | 2,516 | -0.74(-1.70%) |
Jan 28, 2021 | 44.05 | 44.09 | 43.76 | 43.76 | 8,668 | +0.26(+0.60%) |
Jan 27, 2021 | 43.83 | 43.97 | 43.34 | 43.50 | 6,305 | -1.00(-2.25%) |
Jan 26, 2021 | 44.52 | 44.55 | 44.49 | 44.50 | 1,215 | -0.01(-0.02%) |
Jan 25, 2021 | 44.48 | 44.51 | 44.35 | 44.51 | 8,051 | +0.28(+0.64%) |
Jan 22, 2021 | 44.01 | 44.28 | 44.01 | 44.23 | 48,861 | +0.04(+0.08%) |
Jan 21, 2021 | 44.20 | 44.24 | 44.13 | 44.19 | 4,388 | -0.01(-0.01%) |
Jan 20, 2021 | 43.77 | 44.20 | 43.76 | 44.20 | 11,270 | +0.63(+1.44%) |
Jan 19, 2021 | 43.51 | 43.57 | 43.44 | 43.57 | 2,307 | +0.26(+0.60%) |
Jan 15, 2021 | 43.30 | 43.34 | 43.14 | 43.31 | 3,774 | -0.02(-0.05%) |
Jan 14, 2021 | 43.56 | 43.77 | 43.33 | 43.33 | 9,192 | -0.16(-0.36%) |
Jan 13, 2021 | 43.38 | 43.62 | 43.38 | 43.49 | 5,251 | +0.06(+0.14%) |
Jan 12, 2021 | 43.71 | 43.71 | 43.17 | 43.43 | 3,272 | -0.11(-0.25%) |
Jan 11, 2021 | 43.60 | 43.69 | 43.54 | 43.54 | 2,476 | -0.22(-0.51%) |
Jan 08, 2021 | 43.69 | 43.76 | 43.51 | 43.76 | 18,034 | +0.21(+0.48%) |
Jan 07, 2021 | 43.55 | 43.55 | 43.55 | 43.55 | 362 | +0.37(+0.86%) |
Jan 06, 2021 | 42.34 | 43.23 | 42.34 | 43.18 | 4,811 | +0.27(+0.64%) |
Jan 05, 2021 | 42.69 | 43.00 | 42.66 | 42.90 | 63,141 | +0.05(+0.11%) |
Jan 04, 2021 | 43.24 | 43.24 | 42.53 | 42.86 | 3,251 | -0.58(-1.34%) |
Dec 31, 2020 | 43.44 | 43.44 | 43.44 | 2,306 | +0.20(+0.46%) | |
Dec 30, 2020 | 43.49 | 43.49 | 43.21 | 43.24 | 2,306 | +0.06(+0.15%) |
Dec 29, 2020 | 43.29 | 43.32 | 43.17 | 43.18 | 17,817 | -0.08(-0.17%) |
Dec 28, 2020 | 43.15 | 43.27 | 43.15 | 43.26 | 5,221 | +0.33(+0.76%) |
Dec 24, 2020 | 42.92 | 42.94 | 42.88 | 42.93 | 5,452 | +0.18(+0.43%) |
Dec 23, 2020 | 43.16 | 43.16 | 42.75 | 42.75 | 83,493 | -0.14(-0.33%) |
Dec 22, 2020 | 42.87 | 42.96 | 42.80 | 42.89 | 11,893 | +0.02(+0.04%) |
Dec 21, 2020 | 42.29 | 42.91 | 42.28 | 42.87 | 8,218 | -0.16(-0.38%) |
Dec 18, 2020 | 43.15 | 43.15 | 42.84 | 43.03 | 6,815 | -0.05(-0.11%) |
Dec 17, 2020 | 43.00 | 43.08 | 42.94 | 43.08 | 6,662 | +0.36(+0.85%) |
Dec 16, 2020 | 42.93 | 42.93 | 42.65 | 42.72 | 4,694 | +0.05(+0.12%) |
Dec 15, 2020 | 42.73 | 42.73 | 42.32 | 42.67 | 33,222 | +0.46(+1.09%) |
Dec 14, 2020 | 42.73 | 42.74 | 42.21 | 42.21 | 8,140 | -0.07(-0.16%) |
Dec 11, 2020 | 42.21 | 42.29 | 42.08 | 42.27 | 1,368 | -0.06(-0.15%) |
Dec 10, 2020 | 42.37 | 42.37 | 42.27 | 42.34 | 3,039 | -0.13(-0.31%) |
Dec 09, 2020 | 42.60 | 42.60 | 42.29 | 42.47 | 3,859 | -0.21(-0.49%) |
Dec 08, 2020 | 42.57 | 42.71 | 42.35 | 42.68 | 9,034 | +0.24(+0.58%) |
Dec 07, 2020 | 42.51 | 42.51 | 42.43 | 42.43 | 1,341 | -0.04(-0.10%) |
Dec 04, 2020 | 42.36 | 42.47 | 42.36 | 42.47 | 1,263 | +0.28(+0.66%) |
Dec 03, 2020 | 42.36 | 42.36 | 42.18 | 42.20 | 1,211 | -0.13(-0.30%) |
Dec 02, 2020 | 42.32 | 42.35 | 42.22 | 42.33 | 22,051 | -0.14(-0.33%) |
Dec 01, 2020 | 42.56 | 42.56 | 42.34 | 42.47 | 3,664 | +0.46(+1.10%) |
Nov 30, 2020 | 41.92 | 42.00 | 41.84 | 42.00 | 5,448 | -0.16(-0.37%) |
Nov 27, 2020 | 42.12 | 42.16 | 42.06 | 42.16 | 1,684 | +0.09(+0.22%) |
Nov 25, 2020 | 42.04 | 42.07 | 41.97 | 42.07 | 2,737 | -0.01(-0.02%) |
Nov 24, 2020 | 41.95 | 42.17 | 41.94 | 42.08 | 6,114 | +0.39(+0.94%) |
Nov 23, 2020 | 41.80 | 41.82 | 41.58 | 41.69 | 2,148 | -0.06(-0.14%) |
Nov 20, 2020 | 41.84 | 41.87 | 41.74 | 41.74 | 3,264 | -0.16(-0.38%) |
Nov 19, 2020 | 41.67 | 41.90 | 41.61 | 41.90 | 4,496 | +0.05(+0.13%) |
Nov 18, 2020 | 42.40 | 42.40 | 41.85 | 41.85 | 6,483 | -0.48(-1.13%) |
Nov 17, 2020 | 42.23 | 42.50 | 42.22 | 42.33 | 9,400 | -0.24(-0.55%) |
Nov 16, 2020 | 42.40 | 42.56 | 42.40 | 42.56 | 3,637 | +0.29(+0.69%) |
Nov 13, 2020 | 42.05 | 42.27 | 41.92 | 42.27 | 5,054 | +0.55(+1.32%) |
Nov 12, 2020 | 41.96 | 42.01 | 41.56 | 41.72 | 5,269 | -0.40(-0.96%) |
Nov 11, 2020 | 42.31 | 42.31 | 41.90 | 42.12 | 5,147 | +0.24(+0.56%) |
Nov 10, 2020 | 41.61 | 41.93 | 41.61 | 41.89 | 2,696 | +0.23(+0.55%) |
Nov 09, 2020 | 42.61 | 42.61 | 41.66 | 41.66 | 3,502 | +0.24(+0.57%) |
Nov 06, 2020 | 41.23 | 41.55 | 41.23 | 41.42 | 110,993 | +0.03(+0.07%) |
Nov 05, 2020 | 41.65 | 41.65 | 41.39 | 41.39 | 3,566 | +0.57(+1.40%) |
Nov 04, 2020 | 41.03 | 41.19 | 40.82 | 40.82 | 2,773 | +0.74(+1.85%) |
Nov 03, 2020 | 40.05 | 40.11 | 40.05 | 40.08 | 368 | +0.74(+1.87%) |
Nov 02, 2020 | 39.37 | 39.39 | 39.27 | 39.34 | 1,519 | +0.58(+1.50%) |
Oct 30, 2020 | 39.01 | 39.03 | 38.76 | 38.76 | 1,684 | -0.58(-1.48%) |
Oct 29, 2020 | 38.96 | 39.62 | 38.96 | 39.34 | 983 | +0.25(+0.63%) |
Oct 28, 2020 | 39.32 | 39.33 | 39.09 | 39.09 | 4,982 | -1.23(-3.05%) |
Oct 27, 2020 | 40.54 | 40.54 | 40.33 | 40.33 | 1,449 | -0.09(-0.23%) |
Oct 26, 2020 | 40.82 | 40.82 | 40.17 | 40.42 | 2,254 | -0.58(-1.42%) |
Oct 23, 2020 | 40.98 | 41.00 | 40.83 | 41.00 | 2,632 | +0.09(+0.21%) |
Oct 22, 2020 | 40.80 | 40.97 | 40.79 | 40.92 | 40,497 | +0.06(+0.15%) |
Oct 21, 2020 | 40.88 | 40.91 | 40.86 | 40.86 | 672 | +0.02(+0.05%) |
Oct 20, 2020 | 41.10 | 41.10 | 40.81 | 40.84 | 5,651 | +0.19(+0.47%) |
Oct 19, 2020 | 41.36 | 41.36 | 40.64 | 40.64 | 11,260 | -0.71(-1.71%) |
Oct 16, 2020 | 41.23 | 41.55 | 41.23 | 41.35 | 7,371 | -0.02(-0.05%) |
Oct 15, 2020 | 41.17 | 41.44 | 40.93 | 41.37 | 19,172 | -0.15(-0.37%) |
Oct 14, 2020 | 41.84 | 41.84 | 41.53 | 41.53 | 2,649 | -0.27(-0.64%) |
Oct 13, 2020 | 41.93 | 41.93 | 41.68 | 41.80 | 2,364 | -0.27(-0.64%) |
Oct 12, 2020 | 41.93 | 42.22 | 41.80 | 42.07 | 13,044 | +0.60(+1.44%) |
Oct 09, 2020 | 41.51 | 41.54 | 41.38 | 41.47 | 15,585 | +0.32(+0.77%) |
Oct 08, 2020 | 41.15 | 41.19 | 41.02 | 41.15 | 13,675 | +0.25(+0.61%) |
Oct 07, 2020 | 40.68 | 40.95 | 40.68 | 40.90 | 5,859 | +0.53(+1.31%) |
Oct 06, 2020 | 40.83 | 40.83 | 40.37 | 40.37 | 2,592 | -0.43(-1.06%) |
Oct 05, 2020 | 40.51 | 40.81 | 40.46 | 40.80 | 8,915 | +0.51(+1.26%) |
Oct 02, 2020 | 40.23 | 40.42 | 40.15 | 40.30 | 31,065 | -0.18(-0.44%) |
Oct 01, 2020 | 40.21 | 40.53 | 40.21 | 40.47 | 4,330 | +0.17(+0.43%) |
Sep 30, 2020 | 40.23 | 40.46 | 40.02 | 40.30 | 3,662 | +0.30(+0.76%) |
Sep 29, 2020 | 40.22 | 40.24 | 39.93 | 40.00 | 6,538 | -0.15(-0.36%) |
Sep 28, 2020 | 39.77 | 40.28 | 39.77 | 40.14 | 5,485 | +0.49(+1.24%) |
Sep 25, 2020 | 39.22 | 39.65 | 39.18 | 39.65 | 2,843 | +0.52(+1.32%) |
Sep 24, 2020 | 38.84 | 39.43 | 38.84 | 39.14 | 1,685 | +0.11(+0.27%) |
Sep 23, 2020 | 39.57 | 39.62 | 39.01 | 39.03 | 5,126 | -0.80(-2.02%) |
Sep 22, 2020 | 39.59 | 39.83 | 39.50 | 39.83 | 7,097 | +0.45(+1.15%) |
Sep 21, 2020 | 39.15 | 39.38 | 38.91 | 39.38 | 4,989 | -0.42(-1.05%) |
Sep 18, 2020 | 40.17 | 40.17 | 39.65 | 39.80 | 20,640 | -0.38(-0.94%) |
Sep 17, 2020 | 39.97 | 40.27 | 39.97 | 40.18 | 3,963 | -0.34(-0.84%) |
Sep 16, 2020 | 40.51 | 40.91 | 40.51 | 40.52 | 9,390 | -0.10(-0.23%) |
Sep 15, 2020 | 40.75 | 40.82 | 40.58 | 40.61 | 2,372 | +0.13(+0.31%) |
Sep 14, 2020 | 40.56 | 40.60 | 40.43 | 40.48 | 39,316 | +0.56(+1.41%) |
Sep 10, 2020 | 39.92 | 39.92 | 39.92 | 0 | -0.74(-1.81%) | |
Sep 09, 2020 | 40.51 | 40.89 | 40.51 | 40.66 | 12,491 | +0.84(+2.11%) |
Sep 08, 2020 | 39.97 | 40.30 | 39.82 | 39.82 | 16,603 | -0.94(-2.31%) |
Sep 04, 2020 | 40.85 | 41.21 | 40.05 | 40.76 | 8,979 | -0.23(-0.57%) |
Sep 03, 2020 | 42.22 | 42.23 | 40.78 | 40.99 | 19,027 | -1.37(-3.23%) |
Sep 02, 2020 | 42.01 | 42.38 | 42.01 | 42.36 | 3,149 | +0.66(+1.58%) |
Sep 01, 2020 | 41.55 | 41.70 | 41.55 | 41.70 | 69,876 | +0.19(+0.46%) |
Aug 31, 2020 | 41.47 | 41.60 | 41.47 | 41.51 | 2,944 | +0.09(+0.22%) |
Aug 27, 2020 | 41.42 | 41.42 | 41.42 | 0 | +0.33(+0.81%) | |
Aug 25, 2020 | 41.09 | 41.09 | 41.09 | 0 | +0.06(+0.15%) | |
Aug 24, 2020 | 40.87 | 41.05 | 40.85 | 41.03 | 7,519 | +0.32(+0.78%) |
Aug 21, 2020 | 40.56 | 40.71 | 40.51 | 40.71 | 14,366 | +0.10(+0.25%) |
Aug 20, 2020 | 40.56 | 40.61 | 40.56 | 40.61 | 953 | +0.14(+0.36%) |
Aug 19, 2020 | 40.69 | 40.69 | 40.45 | 40.46 | 2,948 | -0.18(-0.44%) |
Aug 18, 2020 | 40.75 | 40.75 | 40.54 | 40.64 | 1,949 | +0.10(+0.24%) |
Aug 17, 2020 | 40.52 | 40.60 | 40.49 | 40.55 | 1,714 | +0.25(+0.63%) |
Aug 14, 2020 | 40.32 | 40.41 | 40.23 | 40.30 | 11,831 | -0.06(-0.16%) |
Aug 13, 2020 | 40.49 | 40.49 | 40.32 | 40.36 | 2,612 | -0.04(-0.09%) |
Aug 12, 2020 | 40.28 | 40.48 | 40.26 | 40.40 | 2,230 | +0.46(+1.14%) |
Aug 11, 2020 | 40.28 | 40.40 | 39.89 | 39.94 | 2,868 | -0.37(-0.92%) |
Aug 10, 2020 | 40.57 | 40.57 | 40.24 | 40.31 | 1,690 | +0.01(+0.03%) |
Aug 07, 2020 | 40.29 | 40.30 | 40.11 | 40.30 | 8,345 | +0.17(+0.43%) |
Aug 06, 2020 | 40.11 | 40.15 | 39.84 | 40.13 | 5,333 | +0.17(+0.42%) |
Aug 05, 2020 | 39.73 | 39.96 | 39.73 | 39.96 | 3,668 | +0.20(+0.50%) |
Aug 04, 2020 | 39.52 | 39.76 | 39.52 | 39.76 | 11,155 | +0.13(+0.34%) |
Aug 03, 2020 | 39.58 | 39.65 | 39.57 | 39.63 | 5,918 | +0.30(+0.76%) |
Jul 31, 2020 | 39.22 | 39.33 | 38.89 | 39.33 | 14,155 | +0.16(+0.40%) |
Jul 30, 2020 | 39.28 | 39.28 | 38.80 | 39.17 | 9,370 | -0.15(-0.38%) |
Jul 29, 2020 | 39.21 | 39.32 | 39.19 | 39.32 | 1,316 | +0.35(+0.89%) |
Jul 28, 2020 | 39.17 | 39.19 | 38.92 | 38.97 | 4,135 | -0.08(-0.19%) |
Jul 27, 2020 | 38.98 | 39.05 | 38.96 | 39.05 | 43,416 | +0.15(+0.39%) |
Jul 24, 2020 | 38.96 | 38.99 | 38.70 | 38.90 | 7,500 | -0.16(-0.41%) |
Jul 23, 2020 | 39.40 | 39.47 | 39.06 | 39.06 | 8,454 | -0.34(-0.88%) |
Jul 22, 2020 | 39.13 | 39.40 | 39.11 | 39.40 | 31,129 | +0.33(+0.83%) |
Jul 21, 2020 | 39.29 | 39.33 | 39.06 | 39.08 | 56,695 | +0.06(+0.15%) |
Jul 20, 2020 | 38.73 | 39.12 | 38.73 | 39.02 | 882,196 | +0.18(+0.46%) |
Jul 17, 2020 | 38.67 | 38.87 | 38.67 | 38.84 | 3,063 | +0.23(+0.59%) |
Jul 16, 2020 | 38.55 | 38.64 | 38.45 | 38.61 | 113,212 | -0.08(-0.20%) |
Jul 15, 2020 | 39.01 | 39.01 | 38.50 | 38.69 | 7,871 | +0.31(+0.81%) |
Jul 14, 2020 | 37.86 | 38.38 | 37.79 | 38.38 | 14,782 | +0.53(+1.40%) |
Jul 13, 2020 | 38.29 | 38.59 | 37.77 | 37.85 | 18,313 | -0.26(-0.68%) |
Jul 10, 2020 | 37.71 | 38.11 | 37.68 | 38.10 | 10,775 | +0.33(+0.88%) |
Jul 09, 2020 | 37.93 | 37.94 | 37.39 | 37.77 | 21,709 | -0.25(-0.65%) |
Jul 08, 2020 | 37.96 | 38.03 | 37.69 | 38.02 | 12,449 | +0.20(+0.53%) |
Jul 07, 2020 | 38.05 | 38.13 | 37.78 | 37.82 | 8,497 | -0.29(-0.77%) |
Jul 06, 2020 | 38.50 | 38.50 | 37.99 | 38.11 | 10,843 | +0.41(+1.08%) |
Jul 02, 2020 | 38.03 | 38.03 | 37.67 | 37.70 | 17,958 | +0.08(+0.23%) |
Jul 01, 2020 | 37.57 | 37.74 | 37.52 | 37.62 | 70,447 | +0.05(+0.13%) |
Jun 30, 2020 | 37.05 | 37.57 | 37.02 | 37.57 | 9,055 | +0.67(+1.83%) |
Jun 29, 2020 | 36.55 | 36.90 | 36.52 | 36.90 | 7,470 | +0.41(+1.13%) |
Jun 26, 2020 | 37.03 | 37.03 | 36.41 | 36.48 | 22,923 | -0.68(-1.84%) |
Jun 25, 2020 | 36.61 | 37.17 | 36.61 | 37.17 | 15,516 | +0.37(+1.01%) |
Jun 24, 2020 | 37.16 | 37.16 | 36.62 | 36.80 | 22,422 | -0.77(-2.04%) |
Jun 23, 2020 | 37.76 | 37.82 | 37.53 | 37.56 | 24,673 | +0.04(+0.10%) |
Jun 22, 2020 | 37.45 | 37.56 | 37.34 | 37.52 | 12,344 | +0.17(+0.46%) |
Jun 19, 2020 | 37.84 | 37.87 | 37.23 | 37.35 | 46,163 | -0.27(-0.71%) |
Jun 18, 2020 | 37.51 | 37.62 | 37.42 | 37.62 | 10,882 | +0.02(+0.05%) |
Jun 17, 2020 | 37.79 | 37.85 | 37.57 | 37.60 | 11,678 | -0.15(-0.40%) |
Jun 16, 2020 | 38.05 | 38.05 | 37.46 | 37.75 | 20,696 | +0.78(+2.12%) |
Jun 15, 2020 | 36.47 | 37.19 | 36.26 | 36.97 | 159,870 | +0.07(+0.18%) |
Jun 12, 2020 | 37.22 | 37.25 | 36.29 | 36.90 | 43,440 | +0.32(+0.88%) |
Jun 11, 2020 | 38.38 | 38.38 | 36.54 | 36.58 | 36,212 | -2.10(-5.42%) |
Jun 10, 2020 | 38.54 | 38.89 | 38.43 | 38.68 | 7,655 | +0.08(+0.22%) |
Jun 09, 2020 | 38.56 | 38.70 | 38.50 | 38.59 | 11,474 | -0.29(-0.75%) |
Jun 08, 2020 | 38.55 | 38.89 | 38.51 | 38.89 | 4,923 | +0.38(+0.98%) |
Jun 05, 2020 | 38.38 | 38.76 | 38.38 | 38.51 | 10,595 | +0.71(+1.89%) |
Jun 04, 2020 | 38.07 | 38.07 | 37.66 | 37.79 | 5,332 | -0.43(-1.12%) |
Jun 03, 2020 | 38.23 | 38.30 | 37.96 | 38.22 | 2,574 | +0.51(+1.35%) |
Jun 02, 2020 | 37.55 | 37.72 | 37.47 | 37.72 | 6,507 | +0.23(+0.60%) |
Jun 01, 2020 | 37.36 | 37.53 | 37.36 | 37.49 | 60,130 | +0.07(+0.18%) |
May 29, 2020 | 37.03 | 37.42 | 36.85 | 37.42 | 10,807 | +0.16(+0.44%) |
May 28, 2020 | 37.26 | 37.55 | 37.20 | 37.26 | 3,152 | +0.11(+0.29%) |
May 27, 2020 | 36.77 | 37.16 | 36.68 | 37.15 | 4,270 | +0.46(+1.24%) |
May 26, 2020 | 37.01 | 37.02 | 36.69 | 36.69 | 5,496 | +0.51(+1.42%) |
May 22, 2020 | 36.01 | 36.23 | 36.01 | 36.18 | 2,648 | -0.04(-0.12%) |
May 21, 2020 | 36.20 | 36.28 | 35.94 | 36.22 | 14,270 | +0.03(+0.09%) |
May 20, 2020 | 36.22 | 36.27 | 36.12 | 36.19 | 7,517 | +0.48(+1.34%) |
May 19, 2020 | 36.37 | 36.37 | 35.71 | 35.71 | 13,907 | -0.51(-1.41%) |
May 18, 2020 | 36.44 | 36.44 | 35.95 | 36.22 | 9,086 | +1.15(+3.28%) |
May 15, 2020 | 34.72 | 35.12 | 34.69 | 35.07 | 19,495 | +0.18(+0.52%) |
May 14, 2020 | 34.10 | 34.95 | 33.94 | 34.89 | 32,088 | +0.31(+0.90%) |
May 13, 2020 | 34.87 | 35.00 | 34.27 | 34.58 | 41,961 | -0.61(-1.74%) |
May 12, 2020 | 35.75 | 35.83 | 35.20 | 35.20 | 6,266 | -0.68(-1.89%) |
May 11, 2020 | 35.74 | 36.09 | 35.70 | 35.87 | 18,821 | -0.15(-0.42%) |
May 08, 2020 | 35.84 | 36.03 | 35.80 | 36.03 | 6,463 | +0.71(+2.00%) |
May 07, 2020 | 35.49 | 35.57 | 35.32 | 35.32 | 15,908 | +0.37(+1.05%) |
May 06, 2020 | 35.25 | 35.25 | 34.94 | 34.95 | 2,261 | -0.36(-1.02%) |
May 05, 2020 | 35.49 | 35.62 | 35.27 | 35.31 | 14,320 | +0.30(+0.86%) |
May 04, 2020 | 34.65 | 35.02 | 34.65 | 35.01 | 27,264 | +0.07(+0.19%) |