Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.11 | 58.42 | 57.51 | 57.51 | 14,888 | -1.21(-2.05%) |
Apr 29, 2021 | 58.38 | 59.22 | 58.34 | 58.72 | 31,068 | +0.68(+1.16%) |
Apr 28, 2021 | 58.11 | 58.49 | 57.83 | 58.04 | 84,276 | -0.19(-0.32%) |
Apr 27, 2021 | 57.75 | 58.35 | 57.68 | 58.23 | 12,835 | +0.24(+0.41%) |
Apr 26, 2021 | 58.22 | 59.00 | 57.79 | 57.99 | 19,654 | +0.10(+0.17%) |
Apr 23, 2021 | 56.07 | 58.13 | 56.07 | 57.89 | 19,018 | +2.48(+4.48%) |
Apr 22, 2021 | 56.09 | 56.41 | 55.40 | 55.40 | 6,971 | -0.65(-1.16%) |
Apr 21, 2021 | 54.62 | 56.19 | 54.62 | 56.05 | 16,957 | +1.20(+2.19%) |
Apr 20, 2021 | 56.88 | 56.88 | 54.50 | 54.85 | 18,303 | -2.02(-3.54%) |
Apr 19, 2021 | 57.02 | 57.71 | 56.73 | 56.87 | 9,430 | -0.52(-0.91%) |
Apr 16, 2021 | 56.70 | 57.39 | 56.67 | 57.39 | 15,866 | +0.90(+1.60%) |
Apr 15, 2021 | 57.03 | 57.03 | 55.38 | 56.49 | 15,586 | -0.10(-0.18%) |
Apr 14, 2021 | 55.68 | 57.34 | 55.68 | 56.59 | 14,297 | +0.76(+1.37%) |
Apr 13, 2021 | 56.02 | 56.04 | 55.49 | 55.83 | 13,808 | -1.17(-2.05%) |
Apr 12, 2021 | 57.06 | 57.15 | 56.87 | 56.99 | 8,094 | +0.70(+1.24%) |
Apr 09, 2021 | 56.33 | 56.46 | 56.08 | 56.30 | 7,172 | +0.26(+0.46%) |
Apr 08, 2021 | 55.89 | 56.04 | 54.75 | 56.04 | 30,463 | +0.12(+0.21%) |
Apr 07, 2021 | 56.46 | 56.46 | 55.80 | 55.92 | 8,598 | -0.30(-0.53%) |
Apr 06, 2021 | 56.61 | 56.74 | 55.99 | 56.22 | 18,720 | -0.23(-0.42%) |
Apr 05, 2021 | 57.38 | 57.67 | 56.08 | 56.45 | 35,153 | -0.02(-0.03%) |
Apr 01, 2021 | 56.19 | 56.65 | 55.52 | 56.47 | 30,320 | +0.28(+0.49%) |
Mar 31, 2021 | 57.01 | 57.01 | 56.06 | 56.19 | 41,452 | -0.63(-1.11%) |
Mar 30, 2021 | 56.19 | 57.19 | 56.19 | 56.82 | 25,419 | +1.29(+2.33%) |
Mar 29, 2021 | 57.68 | 57.68 | 55.21 | 55.53 | 30,101 | -2.45(-4.22%) |
Mar 26, 2021 | 57.05 | 57.98 | 56.83 | 57.98 | 18,148 | +1.63(+2.89%) |
Mar 25, 2021 | 54.84 | 56.75 | 54.29 | 56.35 | 28,855 | +1.22(+2.22%) |
Mar 24, 2021 | 55.41 | 57.11 | 54.94 | 55.13 | 23,683 | -0.10(-0.18%) |
Mar 23, 2021 | 56.37 | 56.81 | 54.93 | 55.23 | 49,810 | -1.96(-3.43%) |
Mar 22, 2021 | 58.53 | 58.53 | 56.86 | 57.19 | 46,868 | -2.07(-3.49%) |
Mar 19, 2021 | 59.32 | 59.74 | 57.74 | 59.26 | 41,708 | -0.33(-0.55%) |
Mar 18, 2021 | 60.07 | 61.91 | 59.06 | 59.59 | 112,394 | +0.17(+0.28%) |
Mar 17, 2021 | 59.48 | 59.99 | 58.93 | 59.42 | 16,246 | +0.25(+0.42%) |
Mar 16, 2021 | 59.72 | 59.72 | 58.42 | 59.17 | 30,626 | -0.71(-1.19%) |
Mar 15, 2021 | 60.91 | 60.91 | 59.31 | 59.88 | 184,188 | -0.74(-1.22%) |
Mar 12, 2021 | 59.64 | 60.68 | 59.64 | 60.62 | 53,500 | +1.50(+2.54%) |
Mar 11, 2021 | 59.29 | 59.32 | 58.33 | 59.12 | 18,574 | +0.50(+0.86%) |
Mar 10, 2021 | 57.83 | 58.67 | 57.31 | 58.62 | 28,300 | +1.17(+2.03%) |
Mar 09, 2021 | 58.87 | 58.87 | 56.06 | 57.45 | 38,906 | -1.07(-1.83%) |
Mar 08, 2021 | 57.73 | 59.12 | 57.42 | 58.52 | 73,292 | +1.76(+3.10%) |
Mar 05, 2021 | 56.33 | 56.93 | 54.92 | 56.76 | 37,013 | +1.94(+3.55%) |
Mar 04, 2021 | 55.50 | 56.23 | 54.26 | 54.82 | 36,352 | -0.68(-1.22%) |
Mar 03, 2021 | 55.33 | 56.64 | 55.33 | 55.49 | 10,712 | +1.00(+1.83%) |
Mar 02, 2021 | 55.09 | 55.16 | 54.50 | 54.50 | 4,122 | -0.75(-1.36%) |
Mar 01, 2021 | 54.49 | 55.38 | 54.34 | 55.25 | 11,280 | +1.65(+3.08%) |
Feb 26, 2021 | 54.33 | 54.61 | 52.76 | 53.60 | 27,514 | -1.09(-1.99%) |
Feb 25, 2021 | 56.70 | 56.70 | 54.44 | 54.69 | 25,418 | -1.23(-2.19%) |
Feb 24, 2021 | 55.12 | 55.98 | 54.93 | 55.91 | 16,935 | +1.57(+2.89%) |
Feb 23, 2021 | 53.89 | 54.47 | 53.48 | 54.34 | 16,567 | +0.71(+1.32%) |
Feb 22, 2021 | 53.12 | 53.93 | 53.12 | 53.64 | 41,451 | +1.09(+2.08%) |
Feb 19, 2021 | 51.37 | 52.54 | 51.37 | 52.54 | 5,350 | +1.34(+2.62%) |
Feb 18, 2021 | 51.32 | 51.75 | 50.94 | 51.20 | 38,645 | -0.49(-0.94%) |
Feb 17, 2021 | 51.71 | 52.02 | 51.42 | 51.69 | 11,906 | -0.18(-0.35%) |
Feb 16, 2021 | 51.30 | 52.01 | 51.27 | 51.88 | 21,581 | +0.94(+1.85%) |
Feb 12, 2021 | 51.09 | 51.12 | 50.69 | 50.93 | 2,729 | +0.50(+0.98%) |
Feb 11, 2021 | 50.99 | 51.15 | 50.12 | 50.44 | 20,606 | -0.46(-0.90%) |
Feb 10, 2021 | 51.27 | 51.55 | 50.83 | 50.90 | 25,193 | -0.01(-0.02%) |
Feb 09, 2021 | 50.03 | 50.95 | 50.03 | 50.90 | 88,715 | +1.01(+2.03%) |
Feb 08, 2021 | 49.16 | 49.89 | 49.16 | 49.89 | 6,658 | +1.12(+2.30%) |
Feb 05, 2021 | 49.37 | 49.37 | 48.59 | 48.77 | 4,258 | -0.10(-0.19%) |
Feb 04, 2021 | 47.86 | 49.08 | 47.86 | 48.87 | 18,724 | +1.32(+2.78%) |
Feb 03, 2021 | 46.97 | 47.55 | 46.97 | 47.55 | 4,634 | +0.03(+0.07%) |
Feb 02, 2021 | 47.20 | 47.68 | 47.00 | 47.51 | 3,443 | +0.88(+1.88%) |
Feb 01, 2021 | 45.60 | 46.64 | 45.60 | 46.64 | 1,579 | +0.66(+1.43%) |
Jan 29, 2021 | 46.70 | 47.10 | 45.60 | 45.98 | 6,769 | -0.97(-2.07%) |
Jan 28, 2021 | 46.70 | 47.10 | 46.70 | 46.95 | 3,505 | +0.53(+1.14%) |
Jan 27, 2021 | 46.99 | 46.99 | 46.28 | 46.42 | 9,034 | -1.24(-2.61%) |
Jan 26, 2021 | 48.59 | 48.59 | 47.67 | 47.67 | 8,272 | -0.71(-1.47%) |
Jan 25, 2021 | 47.63 | 48.38 | 47.34 | 48.38 | 9,253 | -0.42(-0.86%) |
Jan 22, 2021 | 47.13 | 48.80 | 47.13 | 48.80 | 19,434 | +1.07(+2.24%) |
Jan 21, 2021 | 48.60 | 48.60 | 47.58 | 47.73 | 13,960 | -1.07(-2.19%) |
Jan 20, 2021 | 49.11 | 49.11 | 48.36 | 48.80 | 5,832 | -0.23(-0.46%) |
Jan 19, 2021 | 49.06 | 49.12 | 48.54 | 49.02 | 19,368 | +0.36(+0.74%) |
Jan 15, 2021 | 48.87 | 49.02 | 48.44 | 48.66 | 8,188 | -0.89(-1.79%) |
Jan 14, 2021 | 48.97 | 49.58 | 48.97 | 49.55 | 8,062 | +1.08(+2.23%) |
Jan 13, 2021 | 48.85 | 48.85 | 48.04 | 48.47 | 52,158 | -0.39(-0.80%) |
Jan 12, 2021 | 48.05 | 49.06 | 48.05 | 48.86 | 41,874 | +1.03(+2.15%) |
Jan 11, 2021 | 47.21 | 47.99 | 47.21 | 47.83 | 14,553 | +0.55(+1.17%) |
Jan 08, 2021 | 48.32 | 48.32 | 46.74 | 47.28 | 13,757 | -0.73(-1.51%) |
Jan 07, 2021 | 48.16 | 48.33 | 47.65 | 48.00 | 25,290 | +0.85(+1.80%) |
Jan 06, 2021 | 44.83 | 47.63 | 44.83 | 47.15 | 10,729 | +3.43(+7.85%) |
Jan 05, 2021 | 43.74 | 44.15 | 43.72 | 43.72 | 4,151 | +0.52(+1.21%) |
Jan 04, 2021 | 43.60 | 43.81 | 42.50 | 43.20 | 13,133 | -0.12(-0.28%) |
Dec 31, 2020 | 43.32 | 43.32 | 43.32 | 1,021 | +0.15(+0.34%) | |
Dec 30, 2020 | 43.32 | 43.32 | 43.17 | 43.17 | 1,021 | +0.47(+1.11%) |
Dec 29, 2020 | 43.86 | 43.86 | 42.58 | 42.70 | 35,994 | -0.85(-1.96%) |
Dec 28, 2020 | 43.77 | 43.77 | 43.49 | 43.55 | 3,474 | +0.41(+0.94%) |
Dec 24, 2020 | 43.36 | 43.36 | 42.70 | 43.14 | 12,447 | -0.17(-0.39%) |
Dec 23, 2020 | 42.63 | 43.31 | 42.62 | 43.31 | 5,857 | +1.38(+3.28%) |
Dec 22, 2020 | 42.51 | 42.51 | 41.90 | 41.94 | 6,598 | -0.28(-0.65%) |
Dec 21, 2020 | 42.41 | 42.61 | 41.98 | 42.21 | 14,953 | +0.02(+0.06%) |
Dec 18, 2020 | 42.94 | 42.94 | 42.09 | 42.19 | 2,640 | -0.64(-1.49%) |
Dec 17, 2020 | 43.16 | 43.16 | 42.46 | 42.83 | 12,178 | -0.13(-0.31%) |
Dec 16, 2020 | 43.27 | 43.27 | 42.76 | 42.96 | 2,164 | -0.01(-0.03%) |
Dec 15, 2020 | 42.27 | 43.09 | 42.27 | 42.98 | 2,879 | +0.92(+2.19%) |
Dec 14, 2020 | 42.32 | 42.32 | 41.88 | 42.05 | 1,543 | +0.16(+0.39%) |
Dec 11, 2020 | 41.86 | 42.24 | 41.78 | 41.89 | 1,430 | -0.30(-0.71%) |
Dec 10, 2020 | 41.48 | 42.19 | 41.48 | 42.19 | 1,887 | +0.24(+0.57%) |
Dec 09, 2020 | 41.77 | 41.95 | 41.76 | 41.95 | 2,642 | +0.19(+0.46%) |
Dec 08, 2020 | 41.82 | 41.82 | 41.52 | 41.76 | 3,511 | +0.04(+0.09%) |
Dec 07, 2020 | 41.10 | 41.81 | 41.10 | 41.72 | 2,893 | +0.01(+0.02%) |
Dec 04, 2020 | 41.61 | 41.72 | 41.33 | 41.72 | 2,200 | +0.98(+2.41%) |
Dec 03, 2020 | 40.63 | 41.01 | 40.63 | 40.73 | 6,559 | +0.10(+0.25%) |
Dec 02, 2020 | 39.86 | 40.73 | 39.86 | 40.63 | 4,173 | +0.79(+1.98%) |
Dec 01, 2020 | 39.22 | 40.43 | 39.22 | 39.84 | 13,064 | +0.86(+2.21%) |
Nov 30, 2020 | 40.46 | 40.46 | 38.74 | 38.98 | 11,555 | -1.71(-4.21%) |
Nov 27, 2020 | 41.29 | 41.29 | 40.35 | 40.69 | 8,142 | -0.59(-1.43%) |
Nov 25, 2020 | 41.60 | 41.60 | 40.82 | 41.28 | 8,912 | -0.70(-1.66%) |
Nov 24, 2020 | 41.16 | 42.02 | 41.12 | 41.98 | 22,434 | +2.06(+5.17%) |
Nov 23, 2020 | 39.94 | 40.13 | 39.64 | 39.92 | 54,827 | +0.63(+1.61%) |
Nov 20, 2020 | 39.27 | 39.36 | 38.99 | 39.29 | 5,061 | -0.24(-0.61%) |
Nov 19, 2020 | 39.44 | 39.54 | 38.82 | 39.53 | 5,500 | -0.00(-0.01%) |
Nov 18, 2020 | 40.53 | 40.72 | 39.54 | 39.54 | 9,503 | -0.78(-1.93%) |
Nov 17, 2020 | 39.67 | 40.45 | 39.38 | 40.31 | 23,424 | -0.09(-0.23%) |
Nov 16, 2020 | 40.65 | 40.65 | 39.83 | 40.41 | 19,098 | +1.75(+4.52%) |
Nov 13, 2020 | 37.98 | 38.68 | 37.98 | 38.66 | 8,252 | +0.96(+2.54%) |
Nov 12, 2020 | 37.78 | 37.98 | 37.25 | 37.70 | 5,426 | -0.57(-1.48%) |
Nov 11, 2020 | 39.99 | 39.99 | 38.03 | 38.27 | 26,910 | -1.29(-3.26%) |
Nov 10, 2020 | 39.02 | 39.92 | 38.88 | 39.56 | 6,228 | +0.74(+1.91%) |
Nov 09, 2020 | 36.32 | 39.53 | 34.85 | 38.82 | 16,117 | +5.46(+16.37%) |
Nov 06, 2020 | 34.10 | 34.34 | 33.33 | 33.36 | 4,951 | -0.66(-1.95%) |
Nov 05, 2020 | 32.78 | 34.15 | 32.78 | 34.02 | 13,423 | +1.40(+4.28%) |
Nov 04, 2020 | 34.11 | 34.11 | 32.62 | 32.62 | 23,435 | -2.56(-7.27%) |
Nov 03, 2020 | 34.63 | 35.25 | 34.63 | 35.18 | 6,007 | +0.86(+2.50%) |
Nov 02, 2020 | 33.89 | 34.38 | 33.55 | 34.32 | 11,642 | +1.02(+3.06%) |
Oct 30, 2020 | 32.99 | 33.36 | 32.99 | 33.30 | 10,232 | +0.34(+1.02%) |
Oct 29, 2020 | 32.26 | 33.01 | 31.67 | 32.97 | 12,498 | +0.23(+0.69%) |
Oct 28, 2020 | 32.15 | 32.74 | 32.15 | 32.74 | 1,532 | -0.11(-0.35%) |
Oct 27, 2020 | 33.61 | 33.61 | 32.86 | 32.86 | 6,865 | -1.25(-3.67%) |
Oct 26, 2020 | 34.08 | 34.15 | 33.72 | 34.11 | 9,942 | -0.48(-1.37%) |
Oct 23, 2020 | 34.37 | 34.98 | 34.09 | 34.58 | 7,151 | +0.34(+0.98%) |
Oct 22, 2020 | 33.40 | 34.29 | 33.40 | 34.25 | 12,095 | +1.36(+4.14%) |
Oct 21, 2020 | 32.90 | 32.91 | 32.72 | 32.88 | 6,188 | +0.43(+1.33%) |
Oct 20, 2020 | 32.72 | 32.85 | 32.45 | 32.45 | 3,108 | +0.67(+2.12%) |
Oct 19, 2020 | 32.14 | 32.31 | 31.75 | 31.78 | 2,436 | -0.29(-0.90%) |
Oct 16, 2020 | 32.12 | 32.12 | 32.02 | 32.07 | 770 | -0.06(-0.20%) |
Oct 15, 2020 | 31.15 | 32.13 | 31.15 | 32.13 | 17,807 | +0.72(+2.30%) |
Oct 14, 2020 | 31.81 | 31.81 | 31.41 | 31.41 | 901 | -0.45(-1.40%) |
Oct 13, 2020 | 32.51 | 32.66 | 31.78 | 31.86 | 4,522 | -0.98(-2.99%) |
Oct 12, 2020 | 32.56 | 32.85 | 32.48 | 32.84 | 12,957 | +0.46(+1.41%) |
Oct 09, 2020 | 32.89 | 32.89 | 32.38 | 32.38 | 14,633 | -0.38(-1.16%) |
Oct 08, 2020 | 32.49 | 32.76 | 32.49 | 32.76 | 2,427 | +0.45(+1.39%) |
Oct 07, 2020 | 31.98 | 32.33 | 31.91 | 32.31 | 7,615 | +0.82(+2.62%) |
Oct 06, 2020 | 31.56 | 32.57 | 31.41 | 31.49 | 5,885 | +0.11(+0.36%) |
Oct 05, 2020 | 30.34 | 31.37 | 30.34 | 31.37 | 4,241 | +1.20(+3.99%) |
Oct 02, 2020 | 28.65 | 30.21 | 28.65 | 30.17 | 6,161 | +0.95(+3.24%) |
Oct 01, 2020 | 29.31 | 29.31 | 29.07 | 29.22 | 2,123 | +0.08(+0.27%) |
Sep 30, 2020 | 29.10 | 29.42 | 29.06 | 29.14 | 857 | +0.21(+0.72%) |
Sep 29, 2020 | 29.08 | 29.08 | 28.41 | 28.93 | 3,707 | -0.47(-1.59%) |
Sep 28, 2020 | 29.07 | 29.44 | 28.98 | 29.40 | 7,123 | +1.03(+3.64%) |
Sep 25, 2020 | 27.99 | 28.38 | 27.97 | 28.37 | 14,743 | +0.31(+1.12%) |
Sep 24, 2020 | 27.79 | 28.36 | 27.68 | 28.06 | 2,251 | +0.14(+0.51%) |
Sep 23, 2020 | 29.15 | 29.15 | 27.91 | 27.91 | 1,553 | -0.50(-1.75%) |
Sep 22, 2020 | 28.93 | 28.93 | 28.34 | 28.41 | 6,671 | -0.54(-1.88%) |
Sep 21, 2020 | 29.24 | 29.24 | 28.86 | 28.96 | 1,544 | -1.54(-5.05%) |
Sep 18, 2020 | 30.60 | 30.73 | 30.41 | 30.50 | 7,110 | -0.29(-0.94%) |
Sep 17, 2020 | 30.73 | 30.79 | 30.73 | 30.79 | 1,837 | -0.07(-0.24%) |
Sep 16, 2020 | 30.50 | 31.11 | 30.50 | 30.86 | 2,376 | +0.27(+0.90%) |
Sep 15, 2020 | 31.56 | 31.56 | 30.58 | 30.58 | 2,547 | -0.66(-2.10%) |
Sep 14, 2020 | 31.19 | 31.48 | 31.15 | 31.24 | 9,241 | +0.65(+2.13%) |
Sep 11, 2020 | 30.66 | 30.67 | 30.27 | 30.59 | 7,888 | +0.06(+0.21%) |
Sep 10, 2020 | 30.94 | 30.94 | 30.52 | 30.53 | 10,054 | -0.46(-1.50%) |
Sep 09, 2020 | 31.42 | 31.42 | 30.84 | 30.99 | 6,576 | -0.38(-1.21%) |
Sep 08, 2020 | 32.67 | 32.67 | 31.25 | 31.37 | 12,499 | -1.62(-4.92%) |
Sep 04, 2020 | 32.58 | 33.05 | 32.45 | 32.99 | 10,443 | +0.83(+2.58%) |
Sep 03, 2020 | 32.08 | 33.00 | 32.08 | 32.16 | 14,521 | +0.32(+1.00%) |
Sep 02, 2020 | 31.82 | 31.92 | 31.82 | 31.84 | 3,826 | +0.01(+0.04%) |
Sep 01, 2020 | 31.91 | 32.11 | 31.75 | 31.83 | 6,338 | -0.07(-0.21%) |
Aug 31, 2020 | 32.37 | 32.37 | 31.90 | 31.90 | 1,077 | -0.58(-1.77%) |
Aug 28, 2020 | 32.91 | 32.91 | 32.28 | 32.47 | 12,666 | -0.07(-0.22%) |
Aug 27, 2020 | 32.54 | 32.64 | 32.54 | 32.55 | 5,009 | +0.30(+0.92%) |
Aug 26, 2020 | 32.33 | 32.41 | 32.19 | 32.25 | 9,187 | -0.70(-2.13%) |
Aug 25, 2020 | 32.87 | 32.95 | 32.70 | 32.95 | 5,043 | +0.18(+0.56%) |
Aug 24, 2020 | 31.58 | 32.77 | 31.52 | 32.77 | 4,332 | +1.32(+4.21%) |
Aug 21, 2020 | 31.45 | 31.60 | 31.44 | 31.44 | 2,111 | -0.32(-1.02%) |
Aug 20, 2020 | 31.87 | 31.87 | 31.75 | 31.77 | 2,226 | -0.69(-2.12%) |
Aug 19, 2020 | 32.19 | 32.73 | 32.19 | 32.45 | 2,859 | +0.15(+0.47%) |
Aug 18, 2020 | 32.90 | 33.02 | 32.29 | 32.30 | 3,078 | -0.88(-2.66%) |
Aug 17, 2020 | 33.44 | 33.44 | 33.18 | 33.18 | 5,326 | -0.70(-2.07%) |
Aug 14, 2020 | 33.17 | 34.10 | 33.17 | 33.89 | 9,110 | +0.34(+1.01%) |
Aug 13, 2020 | 33.80 | 33.81 | 33.51 | 33.55 | 7,826 | -0.59(-1.73%) |
Aug 12, 2020 | 35.05 | 35.08 | 34.14 | 34.14 | 13,219 | -0.41(-1.20%) |
Aug 11, 2020 | 34.98 | 35.06 | 34.55 | 34.55 | 2,773 | +0.75(+2.21%) |
Aug 10, 2020 | 33.45 | 33.94 | 33.45 | 33.81 | 7,395 | +0.65(+1.95%) |
Aug 07, 2020 | 31.50 | 33.16 | 31.50 | 33.16 | 5,777 | +1.46(+4.61%) |
Aug 06, 2020 | 31.97 | 32.01 | 31.63 | 31.70 | 4,770 | -0.31(-0.96%) |
Aug 05, 2020 | 31.22 | 32.00 | 31.22 | 32.00 | 3,818 | +0.95(+3.06%) |
Aug 04, 2020 | 30.99 | 31.05 | 30.83 | 31.05 | 2,254 | -0.23(-0.73%) |
Aug 03, 2020 | 31.29 | 31.47 | 30.97 | 31.28 | 5,949 | +0.01(+0.03%) |
Jul 31, 2020 | 32.20 | 32.20 | 30.78 | 31.27 | 26,776 | -0.42(-1.32%) |
Jul 30, 2020 | 31.50 | 31.69 | 30.96 | 31.69 | 3,248 | -0.69(-2.12%) |
Jul 29, 2020 | 31.20 | 32.38 | 31.20 | 32.38 | 1,692 | +0.88(+2.78%) |
Jul 28, 2020 | 31.14 | 31.50 | 31.14 | 31.50 | 1,224 | +0.24(+0.76%) |
Jul 27, 2020 | 32.06 | 32.06 | 31.26 | 31.26 | 3,679 | -1.04(-3.22%) |
Jul 24, 2020 | 32.63 | 32.71 | 32.30 | 32.30 | 3,666 | -0.17(-0.53%) |
Jul 23, 2020 | 31.98 | 32.47 | 31.98 | 32.47 | 2,313 | +0.81(+2.56%) |
Jul 22, 2020 | 31.98 | 31.98 | 31.39 | 31.66 | 5,453 | -0.36(-1.13%) |
Jul 21, 2020 | 31.12 | 32.03 | 31.12 | 32.02 | 5,851 | +1.78(+5.89%) |
Jul 20, 2020 | 30.24 | 30.48 | 30.15 | 30.24 | 23,905 | -0.54(-1.75%) |
Jul 17, 2020 | 31.27 | 31.27 | 30.73 | 30.78 | 1,444 | -0.89(-2.80%) |
Jul 16, 2020 | 31.77 | 32.09 | 31.67 | 31.67 | 1,093 | -0.11(-0.35%) |
Jul 15, 2020 | 30.42 | 31.78 | 30.42 | 31.78 | 3,653 | +1.85(+6.17%) |
Jul 14, 2020 | 30.12 | 30.12 | 29.60 | 29.93 | 3,649 | -0.65(-2.13%) |
Jul 13, 2020 | 30.39 | 31.00 | 29.89 | 30.58 | 2,256 | +0.51(+1.70%) |
Jul 10, 2020 | 28.65 | 30.08 | 28.65 | 30.07 | 22,332 | +1.24(+4.31%) |
Jul 09, 2020 | 29.56 | 29.56 | 28.69 | 28.83 | 3,397 | -1.09(-3.64%) |
Jul 08, 2020 | 30.39 | 30.39 | 29.62 | 29.92 | 6,354 | -0.26(-0.86%) |
Jul 07, 2020 | 30.68 | 30.71 | 30.18 | 30.18 | 5,416 | -1.01(-3.24%) |
Jul 06, 2020 | 31.88 | 32.12 | 31.07 | 31.19 | 2,441 | +0.27(+0.89%) |
Jul 02, 2020 | 31.72 | 32.41 | 30.90 | 30.91 | 6,888 | -0.15(-0.47%) |
Jul 01, 2020 | 32.78 | 32.78 | 31.06 | 31.06 | 3,288 | -1.38(-4.25%) |
Jun 30, 2020 | 31.67 | 32.64 | 31.67 | 32.44 | 2,704 | +0.85(+2.68%) |
Jun 29, 2020 | 30.45 | 31.80 | 30.45 | 31.59 | 6,950 | +1.41(+4.69%) |
Jun 26, 2020 | 31.07 | 31.07 | 30.12 | 30.17 | 9,221 | -1.77(-5.53%) |
Jun 25, 2020 | 30.76 | 31.94 | 30.72 | 31.94 | 7,642 | +1.05(+3.39%) |
Jun 24, 2020 | 31.43 | 31.68 | 30.83 | 30.89 | 6,941 | -1.68(-5.15%) |
Jun 23, 2020 | 33.49 | 33.49 | 32.51 | 32.57 | 1,997 | -0.50(-1.51%) |
Jun 22, 2020 | 33.09 | 33.24 | 33.00 | 33.07 | 2,412 | -0.03(-0.09%) |
Jun 19, 2020 | 33.26 | 33.27 | 32.43 | 33.10 | 4,600 | -0.38(-1.12%) |
Jun 18, 2020 | 33.81 | 33.99 | 33.48 | 33.48 | 613 | +0.20(+0.61%) |
Jun 17, 2020 | 34.48 | 34.48 | 33.27 | 33.27 | 3,147 | -1.24(-3.59%) |
Jun 16, 2020 | 34.44 | 35.08 | 34.44 | 34.51 | 7,664 | +1.43(+4.33%) |
Jun 15, 2020 | 31.96 | 33.26 | 31.96 | 33.08 | 6,270 | +0.18(+0.55%) |
Jun 12, 2020 | 33.88 | 33.88 | 32.53 | 32.90 | 1,458 | +1.01(+3.17%) |
Jun 11, 2020 | 33.22 | 33.38 | 31.75 | 31.89 | 7,641 | -3.26(-9.27%) |
Jun 10, 2020 | 37.60 | 37.60 | 35.15 | 35.15 | 9,956 | -2.44(-6.50%) |
Jun 09, 2020 | 37.88 | 37.95 | 37.59 | 37.59 | 1,331 | -0.75(-1.95%) |
Jun 08, 2020 | 37.48 | 38.50 | 37.48 | 38.34 | 6,206 | +1.05(+2.82%) |
Jun 05, 2020 | 36.95 | 38.05 | 36.89 | 37.29 | 8,302 | +2.25(+6.42%) |
Jun 04, 2020 | 34.15 | 35.04 | 33.87 | 35.04 | 7,233 | +0.89(+2.59%) |
Jun 03, 2020 | 33.38 | 34.54 | 33.38 | 34.15 | 8,800 | +1.72(+5.30%) |
Jun 02, 2020 | 33.11 | 33.35 | 32.43 | 32.43 | 2,959 | -0.38(-1.15%) |
Jun 01, 2020 | 32.28 | 33.17 | 32.28 | 32.81 | 3,978 | +0.34(+1.04%) |
May 29, 2020 | 33.10 | 33.10 | 32.13 | 32.47 | 7,180 | -0.86(-2.57%) |
May 28, 2020 | 35.33 | 35.33 | 33.33 | 33.33 | 8,893 | -1.27(-3.67%) |
May 27, 2020 | 33.03 | 34.60 | 33.03 | 34.60 | 16,517 | +2.43(+7.55%) |
May 26, 2020 | 30.89 | 32.30 | 30.89 | 32.17 | 7,625 | +2.15(+7.15%) |
May 22, 2020 | 30.01 | 30.08 | 29.77 | 30.02 | 7,517 | -0.39(-1.27%) |
May 21, 2020 | 30.62 | 30.62 | 30.28 | 30.41 | 2,275 | -0.03(-0.11%) |
May 20, 2020 | 29.95 | 30.45 | 29.95 | 30.45 | 4,720 | +1.63(+5.64%) |
May 19, 2020 | 29.54 | 29.71 | 28.82 | 28.82 | 2,627 | -1.44(-4.75%) |
May 18, 2020 | 28.51 | 30.26 | 28.51 | 30.26 | 2,675 | +2.84(+10.35%) |
May 15, 2020 | 27.23 | 27.64 | 27.23 | 27.42 | 4,263 | +0.12(+0.43%) |
May 14, 2020 | 26.08 | 27.41 | 25.52 | 27.30 | 24,572 | +0.35(+1.31%) |
May 13, 2020 | 28.11 | 28.11 | 26.48 | 26.95 | 7,447 | -1.55(-5.45%) |
May 12, 2020 | 29.74 | 29.74 | 28.50 | 28.50 | 2,394 | -1.71(-5.66%) |
May 11, 2020 | 30.29 | 30.51 | 30.21 | 30.21 | 1,073 | -1.13(-3.62%) |
May 08, 2020 | 31.21 | 31.34 | 30.80 | 31.34 | 1,121 | +1.69(+5.72%) |
May 07, 2020 | 29.65 | 29.65 | 29.65 | 29.65 | 2,044 | +0.06(+0.21%) |
May 06, 2020 | 30.04 | 30.23 | 29.59 | 29.59 | 2,896 | -0.87(-2.84%) |
May 05, 2020 | 31.82 | 31.82 | 30.45 | 30.45 | 5,768 | -0.58(-1.87%) |
May 04, 2020 | 30.91 | 31.08 | 30.45 | 31.03 | 4,122 | -0.30(-0.95%) |