Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.38 | 61.64 | 61.01 | 61.02 | 36,751 | -1.23(-1.97%) |
Apr 29, 2021 | 63.22 | 63.22 | 61.81 | 62.25 | 17,467 | -0.75(-1.19%) |
Apr 28, 2021 | 63.13 | 63.20 | 62.91 | 63.00 | 26,810 | +0.79(+1.27%) |
Apr 27, 2021 | 62.31 | 62.32 | 62.01 | 62.21 | 16,062 | +0.23(+0.37%) |
Apr 26, 2021 | 61.13 | 62.09 | 61.13 | 61.98 | 9,821 | +0.79(+1.29%) |
Apr 23, 2021 | 60.75 | 61.20 | 60.71 | 61.19 | 34,748 | +0.91(+1.51%) |
Apr 22, 2021 | 60.11 | 60.92 | 59.97 | 60.29 | 81,866 | +0.67(+1.12%) |
Apr 21, 2021 | 58.37 | 59.62 | 58.37 | 59.62 | 12,516 | +0.82(+1.39%) |
Apr 20, 2021 | 59.79 | 59.79 | 58.44 | 58.80 | 20,157 | -1.21(-2.01%) |
Apr 19, 2021 | 60.21 | 60.45 | 59.61 | 60.01 | 18,901 | -0.32(-0.53%) |
Apr 16, 2021 | 60.09 | 60.44 | 59.94 | 60.33 | 54,576 | +0.61(+1.03%) |
Apr 15, 2021 | 60.06 | 60.06 | 59.52 | 59.71 | 50,174 | +0.24(+0.41%) |
Apr 14, 2021 | 60.01 | 60.20 | 59.43 | 59.47 | 13,021 | -0.21(-0.35%) |
Apr 13, 2021 | 59.50 | 59.99 | 59.50 | 59.68 | 8,695 | +0.40(+0.67%) |
Apr 12, 2021 | 60.23 | 60.23 | 59.16 | 59.28 | 33,295 | -1.95(-3.18%) |
Apr 09, 2021 | 61.37 | 61.37 | 60.91 | 61.22 | 9,313 | -0.43(-0.70%) |
Apr 08, 2021 | 61.91 | 61.91 | 61.35 | 61.65 | 14,452 | +0.63(+1.03%) |
Apr 07, 2021 | 61.71 | 61.74 | 60.94 | 61.02 | 18,630 | -1.36(-2.18%) |
Apr 06, 2021 | 61.58 | 62.78 | 61.58 | 62.38 | 84,880 | +0.74(+1.20%) |
Apr 05, 2021 | 62.69 | 62.69 | 61.20 | 61.64 | 24,347 | -0.69(-1.11%) |
Apr 01, 2021 | 62.46 | 63.06 | 61.99 | 62.33 | 83,817 | +1.00(+1.63%) |
Mar 31, 2021 | 61.31 | 61.61 | 61.13 | 61.33 | 31,514 | +0.00(+0.00%) |
Mar 30, 2021 | 60.56 | 61.41 | 60.16 | 61.33 | 20,942 | +1.31(+2.19%) |
Mar 29, 2021 | 60.29 | 60.56 | 59.62 | 60.02 | 39,875 | -0.61(-1.00%) |
Mar 26, 2021 | 60.14 | 61.06 | 58.32 | 60.63 | 20,629 | +0.49(+0.82%) |
Mar 25, 2021 | 59.92 | 60.91 | 59.40 | 60.14 | 19,750 | -0.75(-1.23%) |
Mar 24, 2021 | 63.33 | 63.33 | 60.82 | 60.88 | 70,435 | -2.97(-4.64%) |
Mar 23, 2021 | 64.50 | 64.50 | 63.83 | 63.85 | 9,529 | -1.03(-1.59%) |
Mar 22, 2021 | 65.26 | 65.26 | 64.48 | 64.88 | 13,536 | -0.05(-0.08%) |
Mar 19, 2021 | 64.40 | 65.15 | 64.33 | 64.93 | 12,117 | +0.64(+0.99%) |
Mar 18, 2021 | 65.44 | 65.44 | 64.23 | 64.29 | 13,959 | -2.07(-3.12%) |
Mar 17, 2021 | 65.77 | 66.56 | 64.85 | 66.36 | 18,740 | -0.70(-1.04%) |
Mar 16, 2021 | 67.32 | 67.79 | 66.67 | 67.05 | 17,054 | +0.15(+0.22%) |
Mar 15, 2021 | 66.52 | 66.94 | 66.08 | 66.91 | 70,817 | +0.00(+0.00%) |
Mar 12, 2021 | 66.50 | 67.09 | 66.45 | 66.91 | 20,328 | -1.45(-2.12%) |
Mar 11, 2021 | 67.70 | 68.35 | 67.18 | 68.35 | 40,174 | +2.58(+3.92%) |
Mar 10, 2021 | 67.02 | 67.02 | 65.40 | 65.78 | 15,562 | -1.07(-1.60%) |
Mar 09, 2021 | 64.85 | 66.85 | 64.85 | 66.85 | 12,405 | +3.71(+5.88%) |
Mar 08, 2021 | 65.24 | 65.24 | 63.08 | 63.13 | 67,247 | -3.22(-4.86%) |
Mar 05, 2021 | 66.63 | 66.63 | 63.21 | 66.35 | 69,898 | +0.48(+0.73%) |
Mar 04, 2021 | 67.62 | 68.25 | 64.97 | 65.87 | 89,080 | -2.35(-3.45%) |
Mar 03, 2021 | 70.17 | 70.25 | 68.15 | 68.22 | 14,219 | -1.27(-1.82%) |
Mar 02, 2021 | 69.96 | 70.54 | 69.45 | 69.49 | 23,490 | -0.59(-0.84%) |
Mar 01, 2021 | 69.38 | 70.12 | 68.97 | 70.08 | 91,552 | +2.61(+3.86%) |
Feb 26, 2021 | 67.34 | 68.05 | 66.24 | 67.47 | 63,088 | -0.79(-1.16%) |
Feb 25, 2021 | 70.06 | 70.31 | 67.83 | 68.26 | 18,741 | -1.89(-2.69%) |
Feb 24, 2021 | 70.06 | 70.17 | 69.00 | 70.15 | 149,279 | -0.21(-0.30%) |
Feb 23, 2021 | 69.14 | 70.48 | 66.97 | 70.36 | 190,893 | -0.29(-0.41%) |
Feb 22, 2021 | 71.50 | 72.05 | 70.61 | 70.65 | 29,744 | -2.74(-3.73%) |
Feb 19, 2021 | 72.80 | 73.52 | 72.78 | 73.39 | 42,259 | +1.16(+1.60%) |
Feb 18, 2021 | 71.84 | 72.31 | 71.20 | 72.23 | 43,085 | -1.40(-1.90%) |
Feb 17, 2021 | 74.46 | 74.46 | 72.94 | 73.63 | 62,411 | -0.99(-1.32%) |
Feb 16, 2021 | 75.05 | 75.19 | 74.06 | 74.61 | 41,549 | +0.64(+0.86%) |
Feb 12, 2021 | 72.83 | 74.38 | 72.83 | 73.98 | 37,052 | +0.74(+1.01%) |
Feb 11, 2021 | 73.59 | 73.72 | 72.86 | 73.24 | 27,585 | +0.46(+0.63%) |
Feb 10, 2021 | 73.23 | 73.65 | 71.99 | 72.78 | 77,966 | +0.63(+0.87%) |
Feb 09, 2021 | 71.26 | 72.16 | 71.10 | 72.15 | 60,558 | +1.23(+1.73%) |
Feb 08, 2021 | 70.66 | 71.09 | 70.66 | 70.92 | 55,642 | +0.96(+1.37%) |
Feb 05, 2021 | 69.29 | 70.04 | 69.22 | 69.96 | 64,891 | +0.69(+1.00%) |
Feb 04, 2021 | 69.77 | 69.77 | 69.10 | 69.27 | 32,919 | +0.09(+0.13%) |
Feb 03, 2021 | 68.76 | 69.59 | 68.76 | 69.18 | 56,681 | +1.01(+1.48%) |
Feb 02, 2021 | 67.86 | 68.24 | 67.56 | 68.17 | 138,284 | +2.06(+3.11%) |
Feb 01, 2021 | 65.60 | 66.29 | 65.18 | 66.12 | 79,464 | +2.92(+4.62%) |
Jan 29, 2021 | 64.00 | 64.49 | 63.01 | 63.20 | 224,716 | -1.59(-2.46%) |
Jan 28, 2021 | 64.09 | 64.97 | 63.95 | 64.79 | 32,879 | +0.54(+0.84%) |
Jan 27, 2021 | 64.77 | 65.52 | 64.23 | 64.25 | 33,673 | -1.87(-2.82%) |
Jan 26, 2021 | 66.08 | 66.17 | 65.66 | 66.12 | 29,375 | -0.29(-0.44%) |
Jan 25, 2021 | 67.88 | 68.11 | 66.06 | 66.41 | 34,418 | +0.34(+0.52%) |
Jan 22, 2021 | 65.14 | 66.08 | 65.05 | 66.06 | 21,530 | +0.10(+0.16%) |
Jan 21, 2021 | 65.64 | 65.99 | 65.12 | 65.96 | 26,227 | +0.43(+0.66%) |
Jan 20, 2021 | 65.76 | 65.80 | 65.05 | 65.53 | 49,399 | +1.39(+2.16%) |
Jan 19, 2021 | 63.44 | 64.14 | 63.40 | 64.14 | 32,554 | +1.63(+2.60%) |
Jan 15, 2021 | 63.15 | 63.17 | 62.27 | 62.51 | 18,826 | -0.83(-1.31%) |
Jan 14, 2021 | 63.65 | 63.86 | 63.25 | 63.34 | 15,647 | +0.41(+0.65%) |
Jan 13, 2021 | 63.50 | 63.50 | 62.35 | 62.93 | 25,911 | -0.09(-0.14%) |
Jan 12, 2021 | 62.79 | 63.25 | 62.63 | 63.02 | 58,707 | +0.68(+1.10%) |
Jan 11, 2021 | 62.66 | 62.82 | 62.31 | 62.34 | 25,277 | -0.41(-0.65%) |
Jan 08, 2021 | 62.04 | 62.74 | 61.41 | 62.74 | 27,939 | +2.05(+3.37%) |
Jan 07, 2021 | 60.76 | 60.82 | 60.17 | 60.69 | 34,876 | +0.61(+1.01%) |
Jan 06, 2021 | 60.49 | 61.12 | 59.85 | 60.09 | 83,716 | -0.83(-1.36%) |
Jan 05, 2021 | 59.46 | 60.92 | 59.46 | 60.92 | 76,959 | +2.35(+4.02%) |
Jan 04, 2021 | 59.68 | 59.68 | 58.13 | 58.56 | 93,721 | -0.33(-0.57%) |
Dec 31, 2020 | 58.90 | 58.90 | 58.90 | 22,297 | -0.21(-0.35%) | |
Dec 30, 2020 | 58.00 | 59.11 | 58.00 | 59.11 | 22,297 | +1.93(+3.37%) |
Dec 29, 2020 | 56.69 | 57.31 | 56.53 | 57.18 | 16,529 | +1.21(+2.16%) |
Dec 28, 2020 | 56.42 | 56.72 | 55.91 | 55.97 | 9,449 | -0.34(-0.60%) |
Dec 24, 2020 | 56.32 | 56.46 | 55.92 | 56.31 | 13,519 | -0.35(-0.62%) |
Dec 23, 2020 | 56.94 | 56.94 | 56.48 | 56.66 | 4,368 | +0.55(+0.98%) |
Dec 22, 2020 | 56.24 | 56.54 | 56.04 | 56.11 | 16,924 | -0.05(-0.09%) |
Dec 21, 2020 | 56.15 | 56.25 | 55.80 | 56.16 | 14,522 | -0.92(-1.61%) |
Dec 18, 2020 | 56.82 | 57.22 | 56.82 | 57.08 | 90,314 | +0.22(+0.39%) |
Dec 17, 2020 | 56.72 | 56.86 | 56.41 | 56.86 | 20,254 | +0.59(+1.04%) |
Dec 16, 2020 | 56.06 | 56.29 | 55.89 | 56.28 | 18,348 | +0.66(+1.19%) |
Dec 15, 2020 | 55.23 | 55.62 | 55.16 | 55.62 | 22,200 | +0.73(+1.33%) |
Dec 14, 2020 | 55.04 | 55.22 | 54.86 | 54.89 | 58,250 | -0.39(-0.70%) |
Dec 11, 2020 | 55.54 | 55.63 | 55.22 | 55.28 | 17,360 | -0.33(-0.60%) |
Dec 10, 2020 | 54.98 | 55.61 | 54.89 | 55.61 | 10,633 | +0.37(+0.68%) |
Dec 09, 2020 | 56.34 | 56.36 | 55.01 | 55.24 | 29,139 | -0.70(-1.25%) |
Dec 08, 2020 | 55.78 | 55.93 | 55.54 | 55.93 | 36,539 | +0.45(+0.81%) |
Dec 07, 2020 | 55.45 | 55.68 | 55.31 | 55.49 | 40,982 | +0.15(+0.27%) |
Dec 04, 2020 | 55.72 | 55.81 | 55.23 | 55.34 | 43,150 | +0.15(+0.27%) |
Dec 03, 2020 | 55.32 | 55.49 | 55.18 | 55.19 | 51,880 | -0.08(-0.14%) |
Dec 02, 2020 | 54.53 | 55.29 | 54.41 | 55.27 | 13,653 | +0.05(+0.09%) |
Dec 01, 2020 | 55.84 | 55.84 | 55.05 | 55.22 | 96,703 | +0.20(+0.36%) |
Nov 30, 2020 | 55.80 | 55.96 | 54.60 | 55.02 | 28,054 | -1.29(-2.30%) |
Nov 27, 2020 | 56.29 | 56.39 | 56.18 | 56.31 | 15,754 | +0.52(+0.92%) |
Nov 25, 2020 | 55.78 | 55.84 | 55.47 | 55.80 | 168,185 | -0.92(-1.62%) |
Nov 24, 2020 | 56.54 | 56.72 | 56.31 | 56.71 | 27,253 | +0.97(+1.73%) |
Nov 23, 2020 | 55.80 | 55.81 | 55.22 | 55.75 | 46,045 | +0.53(+0.96%) |
Nov 20, 2020 | 55.00 | 55.28 | 55.00 | 55.21 | 26,592 | +0.47(+0.87%) |
Nov 19, 2020 | 54.24 | 54.77 | 53.97 | 54.74 | 13,846 | +0.55(+1.01%) |
Nov 18, 2020 | 54.73 | 54.73 | 54.19 | 54.19 | 8,071 | -0.62(-1.13%) |
Nov 17, 2020 | 54.81 | 55.07 | 54.62 | 54.81 | 33,776 | -0.11(-0.20%) |
Nov 16, 2020 | 54.90 | 55.25 | 54.81 | 54.92 | 66,437 | -0.07(-0.12%) |
Nov 13, 2020 | 54.90 | 55.35 | 54.36 | 54.99 | 38,935 | +0.98(+1.81%) |
Nov 12, 2020 | 54.03 | 54.57 | 54.01 | 54.01 | 20,181 | +0.58(+1.08%) |
Nov 11, 2020 | 53.05 | 53.46 | 53.05 | 53.43 | 21,625 | +0.91(+1.73%) |
Nov 10, 2020 | 53.08 | 53.08 | 51.96 | 52.52 | 348,357 | -1.32(-2.46%) |
Nov 09, 2020 | 54.43 | 54.66 | 53.85 | 53.85 | 40,905 | +0.58(+1.09%) |
Nov 06, 2020 | 53.03 | 53.28 | 52.85 | 53.26 | 22,377 | +0.19(+0.36%) |
Nov 05, 2020 | 52.92 | 53.07 | 52.13 | 53.07 | 16,690 | +0.95(+1.82%) |
Nov 04, 2020 | 51.12 | 52.16 | 51.09 | 52.13 | 51,909 | +2.02(+4.03%) |
Nov 03, 2020 | 49.43 | 50.29 | 49.39 | 50.10 | 21,469 | +0.49(+0.99%) |
Nov 02, 2020 | 49.79 | 49.79 | 49.14 | 49.61 | 9,387 | +0.84(+1.73%) |
Oct 30, 2020 | 49.02 | 49.09 | 48.50 | 48.77 | 13,246 | -0.77(-1.55%) |
Oct 29, 2020 | 48.98 | 49.60 | 48.84 | 49.54 | 10,068 | +0.89(+1.82%) |
Oct 28, 2020 | 49.33 | 49.33 | 48.57 | 48.65 | 20,393 | -1.53(-3.06%) |
Oct 27, 2020 | 49.59 | 50.26 | 49.58 | 50.18 | 26,201 | +0.67(+1.34%) |
Oct 26, 2020 | 49.89 | 49.89 | 49.07 | 49.52 | 11,144 | -0.75(-1.49%) |
Oct 23, 2020 | 50.00 | 50.27 | 49.76 | 50.27 | 5,418 | +0.31(+0.63%) |
Oct 22, 2020 | 50.08 | 50.22 | 49.73 | 49.96 | 6,880 | -0.29(-0.58%) |
Oct 21, 2020 | 50.44 | 50.54 | 50.16 | 50.25 | 5,120 | -0.17(-0.33%) |
Oct 20, 2020 | 49.90 | 50.55 | 49.90 | 50.41 | 7,196 | +0.81(+1.63%) |
Oct 19, 2020 | 50.35 | 50.42 | 49.58 | 49.61 | 7,242 | -0.21(-0.42%) |
Oct 16, 2020 | 50.05 | 50.09 | 49.77 | 49.82 | 12,543 | +0.30(+0.60%) |
Oct 15, 2020 | 49.28 | 49.55 | 49.08 | 49.52 | 11,071 | -0.78(-1.55%) |
Oct 14, 2020 | 50.43 | 50.60 | 50.28 | 50.29 | 8,341 | +0.17(+0.33%) |
Oct 13, 2020 | 50.38 | 50.42 | 49.97 | 50.13 | 4,467 | -0.37(-0.73%) |
Oct 12, 2020 | 50.50 | 50.56 | 50.31 | 50.50 | 4,571 | +0.54(+1.07%) |
Oct 09, 2020 | 49.63 | 50.04 | 49.60 | 49.96 | 5,619 | +0.70(+1.43%) |
Oct 08, 2020 | 49.49 | 49.49 | 49.19 | 49.26 | 5,552 | +0.28(+0.58%) |
Oct 07, 2020 | 48.78 | 49.02 | 48.78 | 48.97 | 6,193 | +0.70(+1.44%) |
Oct 06, 2020 | 48.29 | 48.94 | 48.18 | 48.28 | 12,300 | +0.20(+0.42%) |
Oct 05, 2020 | 48.04 | 48.12 | 47.83 | 48.08 | 23,298 | +0.57(+1.19%) |
Oct 02, 2020 | 47.33 | 47.76 | 47.26 | 47.51 | 16,256 | -0.50(-1.04%) |
Oct 01, 2020 | 47.99 | 48.12 | 47.89 | 48.01 | 12,238 | +0.55(+1.15%) |
Sep 30, 2020 | 47.14 | 47.81 | 47.14 | 47.46 | 6,113 | +0.78(+1.66%) |
Sep 29, 2020 | 46.91 | 46.91 | 46.57 | 46.69 | 6,413 | -0.31(-0.66%) |
Sep 28, 2020 | 47.24 | 47.24 | 46.68 | 47.00 | 6,871 | +0.43(+0.92%) |
Sep 25, 2020 | 46.10 | 46.57 | 45.82 | 46.57 | 7,325 | +0.75(+1.63%) |
Sep 24, 2020 | 45.54 | 46.16 | 45.40 | 45.82 | 11,729 | -0.68(-1.47%) |
Sep 23, 2020 | 47.29 | 47.29 | 46.50 | 46.50 | 5,446 | -0.81(-1.72%) |
Sep 22, 2020 | 46.90 | 47.31 | 46.82 | 47.31 | 4,645 | +0.15(+0.32%) |
Sep 21, 2020 | 46.86 | 47.16 | 46.57 | 47.16 | 4,541 | -0.68(-1.43%) |
Sep 18, 2020 | 48.18 | 48.18 | 47.46 | 47.85 | 4,415 | -0.20(-0.42%) |
Sep 17, 2020 | 47.37 | 48.05 | 47.37 | 48.05 | 8,766 | -0.10(-0.20%) |
Sep 16, 2020 | 48.28 | 48.44 | 47.99 | 48.15 | 19,528 | +0.18(+0.37%) |
Sep 15, 2020 | 47.87 | 47.99 | 47.87 | 47.97 | 4,496 | +0.59(+1.24%) |
Sep 14, 2020 | 47.35 | 47.39 | 47.22 | 47.39 | 2,104 | +0.90(+1.93%) |
Sep 11, 2020 | 46.60 | 46.60 | 46.16 | 46.49 | 16,056 | +0.32(+0.69%) |
Sep 10, 2020 | 47.07 | 47.15 | 46.06 | 46.17 | 6,291 | -0.82(-1.74%) |
Sep 09, 2020 | 46.97 | 47.14 | 46.88 | 46.99 | 5,428 | +0.62(+1.33%) |
Sep 08, 2020 | 46.36 | 46.83 | 46.06 | 46.37 | 12,191 | -1.24(-2.60%) |
Sep 04, 2020 | 47.48 | 47.65 | 46.33 | 47.60 | 6,522 | -0.04(-0.08%) |
Sep 03, 2020 | 48.13 | 48.13 | 47.12 | 47.64 | 12,755 | -1.52(-3.09%) |
Sep 02, 2020 | 48.83 | 49.16 | 48.60 | 49.16 | 12,037 | -0.06(-0.12%) |
Sep 01, 2020 | 48.57 | 49.22 | 48.57 | 49.22 | 18,507 | +1.08(+2.24%) |
Aug 31, 2020 | 48.28 | 48.33 | 48.14 | 48.14 | 18,253 | -0.78(-1.59%) |
Aug 28, 2020 | 48.70 | 48.98 | 48.70 | 48.92 | 14,049 | +0.62(+1.28%) |
Aug 27, 2020 | 48.31 | 48.42 | 48.10 | 48.30 | 5,357 | -0.34(-0.70%) |
Aug 26, 2020 | 48.39 | 48.65 | 48.12 | 48.65 | 7,483 | +0.60(+1.25%) |
Aug 25, 2020 | 47.11 | 48.11 | 47.09 | 48.05 | 24,293 | +1.18(+2.52%) |
Aug 24, 2020 | 47.05 | 47.05 | 46.74 | 46.87 | 2,928 | +0.74(+1.61%) |
Aug 21, 2020 | 46.03 | 46.23 | 46.03 | 46.12 | 2,709 | -0.12(-0.25%) |
Aug 20, 2020 | 45.67 | 46.25 | 45.67 | 46.24 | 3,290 | +0.07(+0.15%) |
Aug 19, 2020 | 46.32 | 46.65 | 46.09 | 46.17 | 8,351 | -0.38(-0.83%) |
Aug 18, 2020 | 46.35 | 46.65 | 46.34 | 46.56 | 12,909 | +0.70(+1.52%) |
Aug 17, 2020 | 45.37 | 45.86 | 45.21 | 45.86 | 27,583 | +0.98(+2.19%) |
Aug 14, 2020 | 45.46 | 45.46 | 44.77 | 44.88 | 11,038 | -0.93(-2.02%) |
Aug 13, 2020 | 45.90 | 46.02 | 45.68 | 45.80 | 4,609 | +0.02(+0.05%) |
Aug 12, 2020 | 45.55 | 45.79 | 45.19 | 45.78 | 11,967 | +0.73(+1.63%) |
Aug 11, 2020 | 45.32 | 45.58 | 45.05 | 45.05 | 19,721 | +0.04(+0.10%) |
Aug 10, 2020 | 45.17 | 45.23 | 44.83 | 45.00 | 24,284 | +0.04(+0.09%) |
Aug 07, 2020 | 45.64 | 45.72 | 44.57 | 44.96 | 16,658 | -1.27(-2.74%) |
Aug 06, 2020 | 46.20 | 46.23 | 45.78 | 46.23 | 8,846 | +0.07(+0.14%) |
Aug 05, 2020 | 45.88 | 46.24 | 45.67 | 46.16 | 36,313 | +0.65(+1.43%) |
Aug 04, 2020 | 45.45 | 45.51 | 45.12 | 45.51 | 116,014 | +0.37(+0.82%) |
Aug 03, 2020 | 44.84 | 45.14 | 44.84 | 45.14 | 2,064 | +0.81(+1.82%) |
Jul 31, 2020 | 44.04 | 44.38 | 44.04 | 44.33 | 41,143 | +0.32(+0.72%) |
Jul 30, 2020 | 43.98 | 44.03 | 43.59 | 44.02 | 7,991 | -0.20(-0.46%) |
Jul 29, 2020 | 44.01 | 44.22 | 44.01 | 44.22 | 1,809 | +0.58(+1.32%) |
Jul 28, 2020 | 43.80 | 44.01 | 43.53 | 43.64 | 1,415 | -0.15(-0.35%) |
Jul 27, 2020 | 43.20 | 43.82 | 43.20 | 43.80 | 5,492 | +0.27(+0.62%) |
Jul 24, 2020 | 43.07 | 43.53 | 42.97 | 43.53 | 12,543 | -0.23(-0.52%) |
Jul 23, 2020 | 44.48 | 44.57 | 43.68 | 43.76 | 7,677 | -0.74(-1.67%) |
Jul 22, 2020 | 44.86 | 44.92 | 44.25 | 44.50 | 4,167 | -0.79(-1.74%) |
Jul 21, 2020 | 45.48 | 45.64 | 45.29 | 45.29 | 4,353 | +0.30(+0.66%) |
Jul 20, 2020 | 44.03 | 44.99 | 44.03 | 44.99 | 5,352 | +1.37(+3.13%) |
Jul 17, 2020 | 43.84 | 43.85 | 43.51 | 43.63 | 7,927 | +0.16(+0.36%) |
Jul 16, 2020 | 43.04 | 43.52 | 42.92 | 43.47 | 8,809 | -0.37(-0.85%) |
Jul 15, 2020 | 44.05 | 44.07 | 43.55 | 43.85 | 6,760 | +0.64(+1.48%) |
Jul 14, 2020 | 42.75 | 43.21 | 42.16 | 43.21 | 11,148 | -0.35(-0.80%) |
Jul 13, 2020 | 44.78 | 44.78 | 43.52 | 43.56 | 16,002 | -0.75(-1.69%) |
Jul 10, 2020 | 44.35 | 44.35 | 43.97 | 44.30 | 8,329 | -0.28(-0.63%) |
Jul 09, 2020 | 45.05 | 45.05 | 43.98 | 44.59 | 21,853 | +0.60(+1.37%) |
Jul 08, 2020 | 43.64 | 44.04 | 43.54 | 43.99 | 14,576 | +0.98(+2.27%) |
Jul 07, 2020 | 43.14 | 43.33 | 43.01 | 43.01 | 7,616 | -0.34(-0.78%) |
Jul 06, 2020 | 43.52 | 43.66 | 43.07 | 43.35 | 16,581 | +1.54(+3.69%) |
Jul 02, 2020 | 41.43 | 42.02 | 41.43 | 41.80 | 12,744 | +1.14(+2.79%) |
Jul 01, 2020 | 40.51 | 40.80 | 40.51 | 40.67 | 2,639 | +0.23(+0.57%) |
Jun 30, 2020 | 40.26 | 40.55 | 40.26 | 40.44 | 5,925 | +0.07(+0.18%) |
Jun 29, 2020 | 40.24 | 40.41 | 40.14 | 40.37 | 2,681 | +0.17(+0.41%) |
Jun 26, 2020 | 40.66 | 40.66 | 40.12 | 40.20 | 27,295 | -0.75(-1.83%) |
Jun 25, 2020 | 40.13 | 40.95 | 40.13 | 40.95 | 8,895 | +0.53(+1.30%) |
Jun 24, 2020 | 40.72 | 40.72 | 40.00 | 40.42 | 2,237 | -0.82(-1.99%) |
Jun 23, 2020 | 41.08 | 41.48 | 41.08 | 41.24 | 7,113 | +0.65(+1.61%) |
Jun 22, 2020 | 40.69 | 40.75 | 40.39 | 40.58 | 26,401 | -0.09(-0.23%) |
Jun 19, 2020 | 40.87 | 41.11 | 40.61 | 40.68 | 13,359 | +0.39(+0.96%) |
Jun 18, 2020 | 40.07 | 40.50 | 40.07 | 40.29 | 9,018 | +0.15(+0.37%) |
Jun 17, 2020 | 39.70 | 40.28 | 39.70 | 40.14 | 30,770 | +0.66(+1.66%) |
Jun 16, 2020 | 40.34 | 40.38 | 39.33 | 39.48 | 8,695 | +0.34(+0.86%) |
Jun 15, 2020 | 37.66 | 39.17 | 37.66 | 39.15 | 4,654 | +0.69(+1.79%) |
Jun 12, 2020 | 38.58 | 38.78 | 38.00 | 38.46 | 12,656 | +0.77(+2.03%) |
Jun 11, 2020 | 38.32 | 38.43 | 37.57 | 37.69 | 6,748 | -1.86(-4.71%) |
Jun 10, 2020 | 39.25 | 39.68 | 39.25 | 39.55 | 6,861 | +0.43(+1.11%) |
Jun 09, 2020 | 39.03 | 39.20 | 38.74 | 39.12 | 6,080 | -0.36(-0.90%) |
Jun 08, 2020 | 39.91 | 39.91 | 39.19 | 39.48 | 5,811 | +0.07(+0.19%) |
Jun 05, 2020 | 39.02 | 39.66 | 39.02 | 39.40 | 8,939 | +1.23(+3.22%) |
Jun 04, 2020 | 38.37 | 38.67 | 38.08 | 38.17 | 10,453 | -0.40(-1.03%) |
Jun 03, 2020 | 38.04 | 38.70 | 38.04 | 38.57 | 6,641 | +0.93(+2.47%) |
Jun 02, 2020 | 37.00 | 37.69 | 37.00 | 37.64 | 4,698 | +0.94(+2.57%) |
Jun 01, 2020 | 36.34 | 36.70 | 36.34 | 36.70 | 2,885 | +0.52(+1.44%) |
May 29, 2020 | 35.14 | 36.18 | 35.06 | 36.18 | 2,511 | +1.24(+3.55%) |
May 28, 2020 | 35.35 | 35.35 | 34.87 | 34.93 | 5,821 | -0.34(-0.97%) |
May 27, 2020 | 35.54 | 35.54 | 34.73 | 35.28 | 6,833 | +0.10(+0.28%) |
May 26, 2020 | 35.24 | 35.44 | 35.18 | 35.18 | 5,516 | +1.02(+2.99%) |
May 22, 2020 | 34.48 | 34.59 | 34.05 | 34.16 | 6,227 | -1.00(-2.84%) |
May 21, 2020 | 35.09 | 35.33 | 34.95 | 35.16 | 9,031 | -0.52(-1.46%) |
May 20, 2020 | 36.17 | 36.23 | 35.54 | 35.68 | 14,628 | -0.01(-0.03%) |
May 19, 2020 | 36.11 | 36.36 | 35.69 | 35.69 | 16,172 | -0.18(-0.50%) |
May 18, 2020 | 35.30 | 35.93 | 35.30 | 35.87 | 9,208 | +1.53(+4.46%) |
May 15, 2020 | 33.67 | 34.34 | 33.67 | 34.34 | 7,031 | +0.23(+0.67%) |
May 14, 2020 | 33.32 | 34.11 | 32.96 | 34.11 | 7,252 | +0.15(+0.45%) |
May 13, 2020 | 34.86 | 34.86 | 33.77 | 33.96 | 9,779 | -0.64(-1.86%) |
May 12, 2020 | 34.56 | 35.19 | 34.54 | 34.60 | 8,601 | +0.34(+0.98%) |
May 11, 2020 | 34.48 | 34.48 | 34.23 | 34.26 | 4,232 | -0.24(-0.70%) |
May 08, 2020 | 34.11 | 34.50 | 34.11 | 34.50 | 3,113 | +1.04(+3.11%) |
May 07, 2020 | 33.46 | 33.60 | 33.31 | 33.46 | 7,945 | +0.36(+1.08%) |
May 06, 2020 | 33.28 | 33.34 | 32.97 | 33.10 | 3,317 | +0.14(+0.44%) |
May 05, 2020 | 33.26 | 33.56 | 32.85 | 32.96 | 17,081 | +0.38(+1.16%) |
May 04, 2020 | 32.65 | 32.65 | 32.40 | 32.58 | 13,873 | -0.09(-0.28%) |