Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 53.50 | 53.74 | 53.21 | 53.21 | 15,896 | -1.05(-1.93%) |
Apr 29, 2021 | 55.18 | 55.18 | 53.90 | 54.26 | 13,788 | -0.67(-1.21%) |
Apr 28, 2021 | 54.65 | 55.07 | 54.52 | 54.93 | 39,289 | +0.45(+0.83%) |
Apr 27, 2021 | 54.41 | 54.60 | 54.36 | 54.48 | 86,025 | +0.11(+0.21%) |
Apr 26, 2021 | 53.75 | 54.36 | 53.75 | 54.36 | 17,688 | +0.71(+1.33%) |
Apr 23, 2021 | 53.30 | 53.65 | 53.30 | 53.65 | 30,726 | +0.88(+1.67%) |
Apr 22, 2021 | 52.79 | 53.27 | 52.70 | 52.77 | 7,395 | +0.22(+0.43%) |
Apr 21, 2021 | 51.79 | 52.55 | 51.64 | 52.55 | 10,578 | +0.54(+1.03%) |
Apr 20, 2021 | 52.53 | 52.63 | 51.70 | 52.01 | 77,157 | -0.62(-1.18%) |
Apr 19, 2021 | 53.09 | 53.10 | 52.43 | 52.63 | 10,751 | -0.49(-0.92%) |
Apr 16, 2021 | 53.11 | 53.15 | 52.97 | 53.12 | 6,081 | +0.39(+0.75%) |
Apr 15, 2021 | 53.49 | 53.49 | 52.65 | 52.72 | 17,295 | -0.10(-0.20%) |
Apr 14, 2021 | 53.31 | 53.48 | 52.77 | 52.83 | 15,179 | -0.37(-0.70%) |
Apr 13, 2021 | 53.02 | 53.37 | 53.00 | 53.20 | 7,711 | +0.23(+0.42%) |
Apr 12, 2021 | 52.98 | 53.04 | 52.61 | 52.98 | 15,260 | +0.12(+0.23%) |
Apr 09, 2021 | 52.82 | 52.85 | 52.54 | 52.85 | 14,189 | -0.53(-1.00%) |
Apr 08, 2021 | 53.45 | 53.55 | 53.26 | 53.39 | 15,605 | +0.55(+1.05%) |
Apr 07, 2021 | 53.43 | 53.64 | 52.65 | 52.84 | 20,741 | -1.01(-1.88%) |
Apr 06, 2021 | 53.58 | 54.06 | 53.43 | 53.85 | 16,166 | +0.28(+0.52%) |
Apr 05, 2021 | 54.22 | 54.28 | 53.07 | 53.57 | 36,931 | +0.20(+0.37%) |
Apr 01, 2021 | 53.91 | 53.95 | 53.11 | 53.37 | 49,076 | +0.61(+1.15%) |
Mar 31, 2021 | 52.54 | 52.88 | 52.54 | 52.76 | 19,030 | +0.33(+0.63%) |
Mar 30, 2021 | 51.89 | 52.52 | 51.85 | 52.43 | 6,305 | +0.61(+1.18%) |
Mar 29, 2021 | 51.76 | 51.98 | 51.35 | 51.82 | 19,932 | -0.23(-0.43%) |
Mar 26, 2021 | 51.07 | 52.08 | 50.26 | 52.05 | 35,954 | +0.98(+1.93%) |
Mar 25, 2021 | 50.89 | 51.83 | 50.65 | 51.06 | 23,254 | -0.43(-0.84%) |
Mar 24, 2021 | 53.44 | 53.44 | 51.50 | 51.50 | 64,245 | -2.35(-4.36%) |
Mar 23, 2021 | 54.33 | 54.42 | 53.78 | 53.84 | 18,616 | -0.68(-1.25%) |
Mar 22, 2021 | 54.39 | 54.78 | 54.16 | 54.52 | 13,859 | +0.12(+0.21%) |
Mar 19, 2021 | 54.25 | 54.55 | 53.77 | 54.41 | 10,037 | +0.40(+0.75%) |
Mar 18, 2021 | 54.80 | 54.84 | 53.97 | 54.00 | 22,519 | -1.21(-2.19%) |
Mar 17, 2021 | 54.48 | 55.49 | 53.91 | 55.21 | 13,381 | +0.06(+0.11%) |
Mar 16, 2021 | 55.17 | 55.57 | 54.77 | 55.15 | 13,552 | +0.35(+0.63%) |
Mar 15, 2021 | 54.81 | 54.88 | 54.24 | 54.81 | 31,118 | -0.20(-0.37%) |
Mar 12, 2021 | 54.78 | 55.11 | 54.60 | 55.01 | 20,716 | -1.12(-1.99%) |
Mar 11, 2021 | 55.63 | 56.22 | 55.23 | 56.12 | 11,142 | +2.24(+4.16%) |
Mar 10, 2021 | 54.93 | 55.55 | 53.87 | 53.88 | 41,443 | -0.99(-1.81%) |
Mar 09, 2021 | 53.76 | 54.95 | 53.73 | 54.88 | 24,776 | +2.36(+4.49%) |
Mar 08, 2021 | 54.31 | 54.54 | 52.52 | 52.52 | 19,949 | -2.58(-4.67%) |
Mar 05, 2021 | 55.04 | 55.09 | 53.21 | 55.09 | 17,085 | +1.19(+2.21%) |
Mar 04, 2021 | 55.60 | 56.04 | 53.22 | 53.90 | 80,357 | -1.92(-3.43%) |
Mar 03, 2021 | 56.91 | 56.91 | 55.56 | 55.82 | 37,859 | -0.64(-1.14%) |
Mar 02, 2021 | 57.18 | 57.31 | 56.45 | 56.46 | 56,837 | -0.89(-1.55%) |
Mar 01, 2021 | 57.25 | 57.52 | 57.00 | 57.35 | 47,560 | +1.36(+2.43%) |
Feb 26, 2021 | 56.60 | 56.64 | 55.15 | 55.99 | 121,842 | -0.60(-1.06%) |
Feb 25, 2021 | 58.66 | 58.78 | 56.43 | 56.59 | 19,908 | -2.05(-3.50%) |
Feb 24, 2021 | 58.11 | 58.74 | 57.51 | 58.64 | 29,823 | +0.04(+0.06%) |
Feb 23, 2021 | 57.77 | 58.86 | 56.01 | 58.60 | 64,127 | -0.43(-0.73%) |
Feb 22, 2021 | 59.32 | 59.71 | 58.88 | 59.03 | 57,051 | -2.07(-3.39%) |
Feb 19, 2021 | 61.10 | 61.42 | 60.84 | 61.11 | 14,095 | +0.58(+0.95%) |
Feb 18, 2021 | 60.49 | 60.64 | 59.81 | 60.53 | 19,750 | -1.00(-1.63%) |
Feb 17, 2021 | 61.84 | 62.20 | 60.92 | 61.53 | 17,345 | -0.73(-1.17%) |
Feb 16, 2021 | 62.60 | 62.79 | 62.08 | 62.26 | 14,455 | +0.63(+1.03%) |
Feb 12, 2021 | 61.31 | 62.04 | 61.19 | 61.63 | 45,277 | +0.15(+0.24%) |
Feb 11, 2021 | 61.30 | 61.81 | 60.88 | 61.48 | 14,844 | +0.80(+1.32%) |
Feb 10, 2021 | 61.00 | 61.39 | 60.45 | 60.68 | 33,714 | +0.47(+0.78%) |
Feb 09, 2021 | 59.74 | 60.69 | 59.74 | 60.21 | 86,870 | +0.58(+0.97%) |
Feb 08, 2021 | 59.30 | 60.32 | 59.30 | 59.63 | 31,475 | +0.52(+0.89%) |
Feb 05, 2021 | 58.83 | 59.11 | 58.68 | 59.11 | 44,636 | +0.43(+0.73%) |
Feb 04, 2021 | 58.72 | 58.72 | 58.30 | 58.68 | 16,017 | +0.40(+0.69%) |
Feb 03, 2021 | 58.52 | 59.03 | 58.17 | 58.28 | 20,285 | +0.54(+0.94%) |
Feb 02, 2021 | 58.37 | 58.37 | 57.53 | 57.73 | 21,343 | +0.37(+0.65%) |
Feb 01, 2021 | 56.55 | 57.36 | 56.22 | 57.36 | 36,954 | +1.99(+3.59%) |
Jan 29, 2021 | 55.91 | 56.23 | 55.06 | 55.37 | 24,026 | -1.40(-2.46%) |
Jan 28, 2021 | 56.19 | 57.12 | 56.15 | 56.77 | 26,055 | +0.64(+1.14%) |
Jan 27, 2021 | 56.47 | 57.12 | 56.06 | 56.13 | 33,419 | -1.65(-2.85%) |
Jan 26, 2021 | 58.37 | 58.37 | 57.68 | 57.78 | 14,799 | -0.59(-1.01%) |
Jan 25, 2021 | 59.04 | 59.10 | 57.59 | 58.37 | 49,935 | +0.52(+0.89%) |
Jan 22, 2021 | 57.58 | 57.97 | 57.48 | 57.85 | 25,201 | -0.74(-1.26%) |
Jan 21, 2021 | 58.74 | 58.74 | 58.07 | 58.59 | 49,262 | +0.07(+0.13%) |
Jan 20, 2021 | 59.19 | 59.19 | 58.07 | 58.52 | 39,729 | +1.05(+1.83%) |
Jan 19, 2021 | 57.55 | 57.70 | 57.14 | 57.47 | 51,447 | +1.54(+2.75%) |
Jan 15, 2021 | 56.71 | 56.71 | 55.61 | 55.92 | 15,911 | -1.10(-1.92%) |
Jan 14, 2021 | 56.54 | 57.99 | 56.39 | 57.02 | 32,020 | +1.49(+2.69%) |
Jan 13, 2021 | 56.17 | 56.17 | 55.02 | 55.53 | 31,665 | -0.13(-0.24%) |
Jan 12, 2021 | 55.76 | 55.86 | 55.36 | 55.66 | 117,932 | +0.32(+0.58%) |
Jan 11, 2021 | 55.42 | 55.74 | 55.14 | 55.34 | 25,560 | -0.38(-0.67%) |
Jan 08, 2021 | 55.78 | 55.78 | 54.80 | 55.72 | 16,017 | +1.09(+1.99%) |
Jan 07, 2021 | 54.25 | 54.74 | 53.84 | 54.63 | 25,925 | +0.96(+1.79%) |
Jan 06, 2021 | 53.91 | 54.74 | 53.63 | 53.67 | 18,305 | -0.60(-1.11%) |
Jan 05, 2021 | 53.02 | 54.31 | 53.02 | 54.28 | 13,332 | +1.76(+3.35%) |
Jan 04, 2021 | 53.15 | 53.46 | 52.27 | 52.52 | 29,141 | -0.21(-0.40%) |
Dec 31, 2020 | 52.73 | 52.73 | 52.73 | 12,197 | -0.41(-0.76%) | |
Dec 30, 2020 | 52.37 | 53.13 | 52.37 | 53.13 | 12,197 | +1.27(+2.46%) |
Dec 29, 2020 | 51.58 | 52.01 | 51.32 | 51.86 | 15,916 | +1.02(+2.01%) |
Dec 28, 2020 | 51.17 | 51.36 | 50.65 | 50.84 | 24,741 | -0.13(-0.26%) |
Dec 24, 2020 | 50.84 | 51.09 | 50.45 | 50.97 | 23,599 | -1.03(-1.98%) |
Dec 23, 2020 | 52.09 | 52.09 | 51.65 | 52.00 | 17,265 | +0.22(+0.43%) |
Dec 22, 2020 | 52.18 | 52.18 | 51.41 | 51.78 | 18,751 | -0.30(-0.58%) |
Dec 21, 2020 | 51.64 | 52.22 | 51.62 | 52.08 | 14,762 | -0.30(-0.56%) |
Dec 18, 2020 | 52.51 | 52.51 | 52.30 | 52.37 | 35,367 | -0.08(-0.16%) |
Dec 17, 2020 | 52.40 | 52.56 | 52.20 | 52.46 | 21,129 | +0.35(+0.68%) |
Dec 16, 2020 | 51.84 | 52.20 | 51.61 | 52.10 | 8,189 | +0.74(+1.43%) |
Dec 15, 2020 | 51.32 | 51.37 | 51.15 | 51.37 | 12,899 | +0.36(+0.70%) |
Dec 14, 2020 | 51.22 | 51.26 | 50.87 | 51.01 | 20,117 | -0.37(-0.73%) |
Dec 11, 2020 | 51.47 | 51.64 | 51.32 | 51.38 | 12,217 | -0.29(-0.57%) |
Dec 10, 2020 | 52.24 | 52.24 | 50.94 | 51.68 | 12,643 | +0.65(+1.27%) |
Dec 09, 2020 | 52.09 | 52.09 | 50.88 | 51.03 | 12,976 | -0.66(-1.27%) |
Dec 08, 2020 | 51.97 | 52.05 | 51.57 | 51.69 | 26,382 | +0.03(+0.06%) |
Dec 07, 2020 | 51.82 | 51.90 | 51.59 | 51.65 | 42,306 | +0.31(+0.60%) |
Dec 04, 2020 | 51.22 | 51.45 | 51.00 | 51.35 | 16,719 | +0.69(+1.35%) |
Dec 03, 2020 | 50.68 | 51.13 | 50.63 | 50.66 | 15,290 | +0.04(+0.07%) |
Dec 02, 2020 | 50.44 | 50.63 | 50.06 | 50.63 | 11,954 | -0.05(-0.09%) |
Dec 01, 2020 | 50.44 | 50.96 | 50.44 | 50.67 | 58,466 | +0.90(+1.82%) |
Nov 30, 2020 | 50.43 | 50.43 | 49.46 | 49.77 | 24,639 | -1.40(-2.74%) |
Nov 27, 2020 | 51.19 | 51.29 | 51.04 | 51.17 | 15,111 | +0.39(+0.77%) |
Nov 25, 2020 | 50.38 | 50.81 | 50.38 | 50.78 | 8,466 | -0.29(-0.56%) |
Nov 24, 2020 | 50.86 | 51.06 | 50.66 | 51.06 | 12,529 | +0.73(+1.44%) |
Nov 23, 2020 | 50.38 | 50.38 | 50.04 | 50.33 | 16,820 | +0.64(+1.29%) |
Nov 20, 2020 | 49.79 | 49.85 | 49.47 | 49.69 | 32,474 | +0.46(+0.93%) |
Nov 19, 2020 | 48.92 | 49.40 | 48.90 | 49.24 | 6,922 | +0.07(+0.14%) |
Nov 18, 2020 | 49.78 | 49.78 | 48.90 | 49.17 | 21,461 | -0.33(-0.66%) |
Nov 17, 2020 | 49.63 | 49.67 | 49.43 | 49.49 | 11,465 | -0.33(-0.66%) |
Nov 16, 2020 | 49.64 | 50.18 | 49.64 | 49.82 | 17,574 | +0.78(+1.60%) |
Nov 13, 2020 | 48.92 | 49.31 | 48.54 | 49.04 | 21,327 | +0.77(+1.58%) |
Nov 12, 2020 | 48.99 | 48.99 | 48.21 | 48.27 | 18,823 | +0.03(+0.07%) |
Nov 11, 2020 | 47.85 | 48.43 | 47.85 | 48.24 | 12,737 | +0.71(+1.49%) |
Nov 10, 2020 | 48.19 | 48.21 | 46.99 | 47.53 | 20,927 | -1.16(-2.38%) |
Nov 09, 2020 | 50.10 | 50.10 | 48.69 | 48.69 | 27,987 | -0.19(-0.38%) |
Nov 06, 2020 | 48.26 | 48.99 | 48.15 | 48.87 | 8,574 | +0.72(+1.49%) |
Nov 05, 2020 | 47.94 | 48.33 | 47.52 | 48.15 | 54,979 | +0.74(+1.57%) |
Nov 04, 2020 | 46.84 | 47.68 | 46.84 | 47.41 | 60,529 | +1.17(+2.52%) |
Nov 03, 2020 | 45.69 | 46.33 | 45.68 | 46.24 | 31,034 | +0.34(+0.73%) |
Nov 02, 2020 | 46.00 | 46.30 | 45.79 | 45.91 | 9,069 | +0.73(+1.62%) |
Oct 30, 2020 | 45.50 | 45.50 | 44.93 | 45.18 | 34,939 | -0.82(-1.79%) |
Oct 29, 2020 | 45.66 | 46.12 | 45.59 | 46.00 | 10,566 | +0.51(+1.13%) |
Oct 28, 2020 | 45.88 | 45.88 | 45.30 | 45.49 | 5,928 | -1.32(-2.81%) |
Oct 27, 2020 | 46.41 | 46.88 | 46.41 | 46.80 | 5,546 | +0.39(+0.84%) |
Oct 26, 2020 | 46.70 | 46.87 | 46.14 | 46.41 | 15,690 | -0.59(-1.26%) |
Oct 23, 2020 | 46.83 | 47.00 | 46.68 | 47.00 | 5,680 | +0.20(+0.43%) |
Oct 22, 2020 | 47.12 | 47.12 | 46.66 | 46.80 | 5,982 | -0.10(-0.20%) |
Oct 21, 2020 | 46.84 | 47.24 | 46.66 | 46.90 | 8,844 | +0.13(+0.28%) |
Oct 20, 2020 | 46.74 | 47.04 | 46.67 | 46.77 | 3,728 | +0.66(+1.42%) |
Oct 19, 2020 | 46.93 | 46.93 | 46.00 | 46.11 | 4,999 | -0.10(-0.22%) |
Oct 16, 2020 | 46.31 | 46.35 | 46.03 | 46.22 | 8,681 | +0.32(+0.70%) |
Oct 15, 2020 | 45.84 | 45.90 | 45.84 | 45.90 | 4,298 | -0.67(-1.43%) |
Oct 14, 2020 | 46.82 | 46.82 | 46.48 | 46.56 | 5,001 | -0.02(-0.05%) |
Oct 13, 2020 | 46.71 | 46.76 | 46.34 | 46.59 | 9,003 | -0.21(-0.44%) |
Oct 12, 2020 | 46.60 | 47.03 | 46.49 | 46.79 | 13,296 | +0.69(+1.49%) |
Oct 09, 2020 | 45.94 | 46.17 | 45.89 | 46.11 | 5,573 | +0.41(+0.90%) |
Oct 08, 2020 | 45.40 | 45.70 | 45.40 | 45.70 | 7,669 | +0.44(+0.98%) |
Oct 07, 2020 | 44.82 | 45.25 | 44.82 | 45.25 | 19,057 | +1.06(+2.40%) |
Oct 06, 2020 | 44.44 | 44.72 | 44.19 | 44.19 | 3,583 | -0.08(-0.19%) |
Oct 05, 2020 | 43.83 | 44.28 | 43.83 | 44.28 | 20,722 | +0.77(+1.77%) |
Oct 02, 2020 | 43.31 | 43.84 | 43.31 | 43.51 | 6,108 | -0.41(-0.92%) |
Oct 01, 2020 | 43.87 | 43.95 | 43.82 | 43.91 | 2,373 | +0.32(+0.73%) |
Sep 30, 2020 | 43.22 | 43.84 | 43.22 | 43.60 | 28,304 | +0.81(+1.90%) |
Sep 29, 2020 | 42.61 | 42.86 | 42.61 | 42.79 | 2,517 | -0.07(-0.16%) |
Sep 28, 2020 | 43.03 | 43.03 | 42.68 | 42.85 | 4,384 | +0.51(+1.21%) |
Sep 25, 2020 | 41.78 | 42.34 | 41.66 | 42.34 | 2,572 | +0.23(+0.55%) |
Sep 24, 2020 | 41.74 | 42.11 | 41.01 | 42.11 | 4,546 | -0.02(-0.04%) |
Sep 23, 2020 | 42.86 | 42.86 | 42.13 | 42.13 | 7,162 | -1.00(-2.33%) |
Sep 22, 2020 | 43.04 | 43.13 | 42.58 | 43.13 | 4,334 | +0.08(+0.18%) |
Sep 21, 2020 | 42.86 | 43.05 | 42.33 | 43.05 | 2,135 | -0.40(-0.91%) |
Sep 18, 2020 | 44.03 | 44.03 | 43.35 | 43.45 | 4,085 | -0.22(-0.50%) |
Sep 17, 2020 | 43.54 | 43.80 | 43.54 | 43.67 | 2,739 | -0.66(-1.48%) |
Sep 16, 2020 | 44.68 | 44.69 | 44.32 | 44.32 | 4,247 | -0.14(-0.31%) |
Sep 15, 2020 | 44.08 | 44.46 | 44.05 | 44.46 | 2,062 | +0.83(+1.90%) |
Sep 14, 2020 | 43.38 | 43.63 | 43.38 | 43.63 | 4,742 | +0.83(+1.94%) |
Sep 11, 2020 | 43.16 | 43.36 | 42.62 | 42.80 | 6,450 | +0.10(+0.23%) |
Sep 10, 2020 | 43.51 | 43.73 | 42.63 | 42.71 | 14,050 | -0.72(-1.65%) |
Sep 09, 2020 | 43.22 | 43.42 | 43.22 | 43.42 | 5,673 | +0.74(+1.73%) |
Sep 08, 2020 | 42.69 | 43.23 | 42.61 | 42.69 | 11,863 | -1.02(-2.34%) |
Sep 04, 2020 | 43.88 | 43.88 | 42.59 | 43.71 | 9,245 | -0.34(-0.77%) |
Sep 03, 2020 | 44.55 | 44.55 | 43.33 | 44.05 | 13,870 | -1.04(-2.32%) |
Sep 02, 2020 | 45.15 | 45.15 | 44.42 | 45.09 | 5,172 | +0.20(+0.45%) |
Sep 01, 2020 | 44.37 | 44.90 | 44.37 | 44.89 | 12,543 | +1.03(+2.35%) |
Aug 31, 2020 | 44.15 | 44.15 | 43.86 | 43.86 | 8,224 | -0.87(-1.94%) |
Aug 28, 2020 | 44.18 | 44.73 | 44.18 | 44.73 | 5,482 | +0.60(+1.37%) |
Aug 27, 2020 | 44.56 | 44.56 | 43.87 | 44.12 | 12,962 | -0.46(-1.03%) |
Aug 26, 2020 | 44.55 | 44.58 | 44.24 | 44.58 | 9,511 | +0.24(+0.54%) |
Aug 25, 2020 | 43.65 | 44.34 | 43.65 | 44.34 | 6,019 | +0.96(+2.22%) |
Aug 24, 2020 | 43.59 | 43.67 | 43.32 | 43.38 | 5,174 | +0.63(+1.47%) |
Aug 21, 2020 | 42.31 | 42.77 | 42.31 | 42.75 | 13,008 | +0.19(+0.46%) |
Aug 20, 2020 | 42.00 | 42.55 | 42.00 | 42.55 | 6,695 | -0.26(-0.60%) |
Aug 19, 2020 | 43.09 | 43.09 | 42.71 | 42.81 | 5,351 | -0.40(-0.94%) |
Aug 18, 2020 | 43.19 | 43.48 | 43.10 | 43.22 | 5,906 | +0.28(+0.65%) |
Aug 17, 2020 | 42.58 | 42.97 | 42.58 | 42.94 | 7,238 | +0.71(+1.68%) |
Aug 14, 2020 | 42.39 | 42.39 | 42.16 | 42.23 | 2,902 | -0.31(-0.73%) |
Aug 13, 2020 | 42.56 | 42.66 | 42.42 | 42.54 | 4,759 | -0.27(-0.62%) |
Aug 12, 2020 | 42.44 | 42.83 | 42.18 | 42.81 | 7,621 | +0.77(+1.83%) |
Aug 11, 2020 | 42.43 | 42.55 | 42.04 | 42.04 | 9,372 | -0.13(-0.32%) |
Aug 10, 2020 | 42.35 | 42.74 | 42.08 | 42.17 | 12,950 | -0.13(-0.31%) |
Aug 07, 2020 | 42.82 | 42.82 | 42.00 | 42.30 | 7,310 | -0.97(-2.25%) |
Aug 06, 2020 | 43.72 | 43.72 | 43.17 | 43.28 | 4,826 | -0.33(-0.75%) |
Aug 05, 2020 | 43.30 | 43.82 | 43.30 | 43.60 | 2,767 | +0.87(+2.04%) |
Aug 04, 2020 | 42.72 | 42.96 | 42.70 | 42.73 | 40,232 | +0.14(+0.34%) |
Aug 03, 2020 | 42.32 | 42.69 | 42.32 | 42.59 | 16,896 | +0.40(+0.94%) |
Jul 31, 2020 | 42.55 | 42.55 | 41.95 | 42.19 | 6,342 | -0.44(-1.03%) |
Jul 30, 2020 | 42.40 | 42.63 | 42.19 | 42.63 | 3,448 | -0.52(-1.20%) |
Jul 29, 2020 | 42.41 | 43.30 | 42.41 | 43.15 | 82,829 | +1.08(+2.58%) |
Jul 28, 2020 | 42.50 | 42.52 | 42.06 | 42.06 | 6,048 | -0.95(-2.21%) |
Jul 27, 2020 | 42.48 | 43.07 | 42.39 | 43.01 | 14,196 | +1.61(+3.88%) |
Jul 24, 2020 | 40.68 | 41.62 | 40.68 | 41.40 | 83,641 | +0.62(+1.51%) |
Jul 23, 2020 | 41.14 | 41.39 | 40.60 | 40.79 | 3,904 | -0.41(-0.99%) |
Jul 22, 2020 | 41.38 | 41.40 | 41.05 | 41.20 | 14,416 | -0.40(-0.97%) |
Jul 21, 2020 | 41.78 | 41.87 | 41.60 | 41.60 | 7,791 | +0.47(+1.14%) |
Jul 20, 2020 | 40.74 | 41.17 | 40.74 | 41.13 | 8,050 | +0.88(+2.18%) |
Jul 17, 2020 | 40.30 | 40.36 | 40.20 | 40.25 | 1,935 | +0.21(+0.51%) |
Jul 16, 2020 | 39.75 | 40.05 | 39.75 | 40.05 | 6,582 | -0.46(-1.12%) |
Jul 15, 2020 | 40.78 | 40.78 | 40.36 | 40.50 | 7,146 | +0.19(+0.47%) |
Jul 14, 2020 | 39.66 | 40.34 | 39.49 | 40.32 | 4,034 | +0.24(+0.59%) |
Jul 13, 2020 | 40.88 | 41.12 | 40.08 | 40.08 | 9,408 | -0.53(-1.31%) |
Jul 10, 2020 | 40.64 | 40.64 | 40.29 | 40.61 | 3,117 | -0.22(-0.53%) |
Jul 09, 2020 | 41.00 | 41.00 | 40.58 | 40.83 | 15,029 | +0.41(+1.03%) |
Jul 08, 2020 | 39.71 | 40.41 | 39.71 | 40.41 | 9,062 | +1.34(+3.44%) |
Jul 07, 2020 | 39.44 | 39.53 | 39.07 | 39.07 | 2,486 | -0.53(-1.33%) |
Jul 06, 2020 | 39.38 | 39.70 | 39.36 | 39.59 | 13,525 | +1.59(+4.19%) |
Jul 02, 2020 | 37.79 | 38.17 | 37.79 | 38.00 | 3,010 | +0.91(+2.45%) |
Jul 01, 2020 | 37.07 | 37.21 | 37.02 | 37.09 | 4,604 | +0.29(+0.79%) |
Jun 30, 2020 | 36.76 | 36.85 | 36.68 | 36.80 | 6,951 | +0.12(+0.32%) |
Jun 29, 2020 | 36.32 | 36.68 | 36.23 | 36.68 | 8,873 | +0.01(+0.04%) |
Jun 26, 2020 | 37.10 | 37.10 | 36.14 | 36.67 | 2,687 | -0.55(-1.48%) |
Jun 25, 2020 | 37.01 | 37.22 | 36.93 | 37.22 | 3,255 | +0.15(+0.40%) |
Jun 24, 2020 | 37.42 | 37.56 | 36.86 | 37.07 | 3,778 | -0.63(-1.68%) |
Jun 23, 2020 | 37.55 | 37.84 | 37.55 | 37.70 | 2,410 | +0.66(+1.77%) |
Jun 22, 2020 | 36.98 | 37.14 | 36.87 | 37.05 | 4,156 | -0.05(-0.13%) |
Jun 19, 2020 | 37.36 | 37.36 | 37.05 | 37.10 | 1,511 | +0.17(+0.46%) |
Jun 18, 2020 | 37.05 | 37.27 | 36.92 | 36.92 | 2,259 | -0.13(-0.36%) |
Jun 17, 2020 | 37.01 | 37.29 | 36.96 | 37.06 | 4,712 | +0.35(+0.96%) |
Jun 16, 2020 | 37.27 | 37.28 | 36.71 | 36.71 | 3,548 | +0.34(+0.93%) |
Jun 15, 2020 | 35.57 | 36.44 | 35.57 | 36.37 | 3,172 | +0.01(+0.04%) |
Jun 12, 2020 | 36.50 | 36.50 | 36.16 | 36.35 | 2,699 | +0.62(+1.74%) |
Jun 11, 2020 | 36.41 | 36.49 | 35.73 | 35.73 | 9,678 | -1.94(-5.14%) |
Jun 10, 2020 | 37.64 | 37.77 | 37.51 | 37.67 | 10,809 | +0.24(+0.64%) |
Jun 09, 2020 | 37.27 | 37.47 | 37.17 | 37.43 | 14,909 | -0.18(-0.48%) |
Jun 08, 2020 | 37.66 | 37.66 | 37.19 | 37.61 | 3,677 | +0.23(+0.63%) |
Jun 05, 2020 | 37.25 | 37.65 | 37.25 | 37.37 | 5,074 | +0.94(+2.59%) |
Jun 04, 2020 | 36.28 | 36.58 | 36.28 | 36.43 | 12,247 | -0.16(-0.45%) |
Jun 03, 2020 | 36.19 | 36.71 | 36.19 | 36.59 | 5,310 | +0.98(+2.76%) |
Jun 02, 2020 | 34.95 | 35.61 | 34.95 | 35.61 | 5,698 | +1.01(+2.90%) |
Jun 01, 2020 | 34.24 | 34.60 | 34.19 | 34.60 | 2,958 | +0.51(+1.50%) |
May 29, 2020 | 33.42 | 34.09 | 33.19 | 34.09 | 5,290 | +0.68(+2.03%) |
May 28, 2020 | 33.69 | 33.83 | 33.41 | 33.41 | 6,793 | -0.42(-1.25%) |
May 27, 2020 | 33.82 | 33.84 | 33.46 | 33.84 | 6,096 | +0.31(+0.93%) |
May 26, 2020 | 33.70 | 33.90 | 33.52 | 33.52 | 6,005 | +0.81(+2.47%) |
May 22, 2020 | 33.05 | 33.05 | 32.62 | 32.72 | 9,609 | -0.90(-2.68%) |
May 21, 2020 | 33.80 | 33.92 | 33.53 | 33.62 | 5,457 | -0.38(-1.13%) |
May 20, 2020 | 34.20 | 34.31 | 33.72 | 34.00 | 6,275 | +0.22(+0.65%) |
May 19, 2020 | 33.99 | 34.16 | 33.78 | 33.78 | 4,142 | -0.29(-0.85%) |
May 18, 2020 | 33.38 | 34.17 | 33.38 | 34.07 | 9,998 | +1.53(+4.69%) |
May 15, 2020 | 32.30 | 32.60 | 32.30 | 32.54 | 3,131 | -0.21(-0.64%) |
May 14, 2020 | 31.92 | 32.75 | 31.92 | 32.75 | 2,522 | +0.35(+1.09%) |
May 13, 2020 | 33.10 | 33.10 | 32.29 | 32.40 | 5,126 | -0.59(-1.79%) |
May 12, 2020 | 33.33 | 33.40 | 32.99 | 32.99 | 2,343 | -0.21(-0.63%) |
May 11, 2020 | 33.35 | 33.37 | 33.20 | 33.20 | 3,019 | -0.19(-0.58%) |
May 08, 2020 | 32.97 | 33.45 | 32.97 | 33.39 | 14,359 | +0.76(+2.34%) |
May 07, 2020 | 32.61 | 32.73 | 32.43 | 32.63 | 5,558 | +0.14(+0.44%) |
May 06, 2020 | 32.67 | 32.74 | 32.49 | 32.49 | 4,712 | -0.02(-0.07%) |
May 05, 2020 | 32.85 | 32.90 | 32.45 | 32.51 | 3,138 | +0.46(+1.44%) |
May 04, 2020 | 32.18 | 32.18 | 31.82 | 32.05 | 11,460 | -0.22(-0.67%) |