Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.33 | 52.03 | 49.67 | 50.88 | 216,836 | -0.96(-1.85%) |
Apr 29, 2021 | 52.57 | 52.91 | 51.56 | 51.84 | 144,411 | -0.02(-0.03%) |
Apr 28, 2021 | 51.88 | 52.02 | 51.18 | 51.86 | 161,384 | +0.47(+0.91%) |
Apr 27, 2021 | 51.34 | 51.60 | 50.57 | 51.39 | 166,617 | -0.04(-0.07%) |
Apr 26, 2021 | 51.61 | 52.22 | 49.86 | 51.43 | 208,913 | +0.24(+0.47%) |
Apr 23, 2021 | 49.43 | 51.61 | 49.43 | 51.18 | 174,831 | +2.09(+4.25%) |
Apr 22, 2021 | 49.67 | 50.12 | 49.07 | 49.10 | 183,547 | -0.13(-0.25%) |
Apr 21, 2021 | 47.57 | 49.67 | 47.51 | 49.22 | 161,226 | +1.38(+2.88%) |
Apr 20, 2021 | 48.99 | 48.99 | 47.59 | 47.85 | 205,525 | -1.58(-3.19%) |
Apr 19, 2021 | 49.70 | 49.96 | 48.90 | 49.42 | 147,697 | -0.19(-0.38%) |
Apr 16, 2021 | 50.01 | 50.01 | 49.05 | 49.61 | 79,540 | +0.46(+0.93%) |
Apr 15, 2021 | 49.31 | 49.31 | 47.94 | 49.15 | 107,659 | -0.23(-0.47%) |
Apr 14, 2021 | 48.50 | 50.00 | 48.45 | 49.39 | 171,573 | +0.75(+1.55%) |
Apr 13, 2021 | 49.41 | 49.62 | 48.34 | 48.63 | 162,303 | -0.78(-1.58%) |
Apr 12, 2021 | 48.88 | 49.65 | 48.88 | 49.41 | 119,272 | +0.47(+0.95%) |
Apr 09, 2021 | 48.70 | 49.09 | 48.40 | 48.95 | 128,694 | +0.48(+1.00%) |
Apr 08, 2021 | 48.11 | 48.99 | 47.17 | 48.46 | 170,731 | +0.08(+0.17%) |
Apr 07, 2021 | 49.82 | 49.92 | 48.12 | 48.38 | 218,365 | +0.15(+0.32%) |
Apr 06, 2021 | 48.19 | 50.57 | 47.38 | 48.23 | 155,999 | +0.11(+0.22%) |
Apr 05, 2021 | 49.59 | 49.59 | 47.53 | 48.12 | 134,337 | -0.17(-0.35%) |
Apr 01, 2021 | 47.73 | 48.39 | 47.10 | 48.29 | 138,189 | +0.55(+1.16%) |
Mar 31, 2021 | 48.74 | 49.50 | 47.60 | 47.74 | 240,192 | -1.23(-2.50%) |
Mar 30, 2021 | 48.77 | 49.49 | 48.37 | 48.96 | 115,982 | +1.07(+2.24%) |
Mar 29, 2021 | 49.30 | 49.94 | 47.77 | 47.89 | 224,491 | -2.20(-4.40%) |
Mar 26, 2021 | 48.96 | 50.12 | 48.79 | 50.09 | 176,730 | +1.92(+4.00%) |
Mar 25, 2021 | 47.05 | 48.48 | 46.36 | 48.17 | 126,541 | +0.90(+1.89%) |
Mar 24, 2021 | 48.06 | 49.73 | 47.25 | 47.27 | 217,821 | -0.13(-0.26%) |
Mar 23, 2021 | 48.63 | 49.19 | 47.03 | 47.40 | 190,324 | -1.83(-3.73%) |
Mar 22, 2021 | 50.77 | 50.77 | 48.18 | 49.23 | 171,763 | -2.01(-3.93%) |
Mar 19, 2021 | 50.30 | 51.69 | 49.20 | 51.25 | 937,835 | -0.04(-0.07%) |
Mar 18, 2021 | 50.90 | 53.69 | 50.90 | 51.28 | 216,586 | +0.66(+1.31%) |
Mar 17, 2021 | 51.25 | 51.31 | 50.01 | 50.62 | 229,637 | -0.10(-0.19%) |
Mar 16, 2021 | 50.84 | 51.38 | 50.08 | 50.72 | 186,398 | -0.70(-1.36%) |
Mar 15, 2021 | 53.10 | 53.10 | 50.63 | 51.42 | 157,070 | -1.41(-2.68%) |
Mar 12, 2021 | 51.92 | 54.08 | 51.92 | 52.83 | 236,050 | +1.27(+2.47%) |
Mar 11, 2021 | 51.72 | 51.92 | 51.04 | 51.56 | 237,880 | -0.19(-0.36%) |
Mar 10, 2021 | 50.91 | 52.34 | 50.51 | 51.75 | 210,883 | +0.98(+1.92%) |
Mar 09, 2021 | 51.40 | 52.21 | 49.90 | 50.77 | 270,554 | -1.24(-2.38%) |
Mar 08, 2021 | 50.86 | 52.56 | 50.86 | 52.01 | 191,030 | +1.54(+3.05%) |
Mar 05, 2021 | 48.67 | 50.70 | 48.24 | 50.47 | 342,513 | +2.53(+5.28%) |
Mar 04, 2021 | 48.33 | 49.23 | 47.22 | 47.94 | 186,539 | -0.17(-0.35%) |
Mar 03, 2021 | 47.71 | 49.51 | 47.57 | 48.11 | 243,235 | +0.80(+1.68%) |
Mar 02, 2021 | 47.98 | 48.43 | 47.09 | 47.31 | 143,588 | -0.74(-1.55%) |
Mar 01, 2021 | 47.29 | 48.59 | 47.03 | 48.05 | 190,082 | +1.70(+3.67%) |
Feb 26, 2021 | 46.86 | 47.49 | 45.99 | 46.35 | 275,932 | -0.82(-1.75%) |
Feb 25, 2021 | 49.14 | 49.36 | 47.08 | 47.17 | 283,898 | -1.45(-2.98%) |
Feb 24, 2021 | 48.26 | 48.84 | 47.90 | 48.62 | 237,938 | +0.97(+2.03%) |
Feb 23, 2021 | 47.56 | 48.64 | 47.32 | 47.66 | 284,477 | +0.35(+0.74%) |
Feb 22, 2021 | 45.85 | 47.54 | 45.21 | 47.31 | 264,714 | +1.26(+2.74%) |
Feb 19, 2021 | 45.33 | 46.06 | 45.33 | 46.05 | 215,048 | +0.75(+1.66%) |
Feb 18, 2021 | 45.16 | 45.76 | 44.55 | 45.29 | 239,341 | -0.16(-0.35%) |
Feb 17, 2021 | 45.05 | 46.00 | 44.49 | 45.46 | 279,004 | -0.21(-0.47%) |
Feb 16, 2021 | 45.63 | 46.32 | 45.20 | 45.67 | 166,856 | +0.55(+1.23%) |
Feb 12, 2021 | 44.27 | 45.31 | 44.24 | 45.12 | 155,728 | +0.54(+1.20%) |
Feb 11, 2021 | 44.61 | 45.06 | 43.48 | 44.58 | 253,267 | +0.13(+0.28%) |
Feb 10, 2021 | 44.93 | 45.14 | 43.99 | 44.45 | 205,798 | +0.01(+0.02%) |
Feb 09, 2021 | 44.06 | 44.70 | 43.58 | 44.44 | 121,681 | +0.23(+0.53%) |
Feb 08, 2021 | 43.91 | 44.25 | 43.59 | 44.21 | 189,365 | +0.79(+1.81%) |
Feb 05, 2021 | 43.39 | 43.57 | 42.36 | 43.42 | 135,173 | +0.22(+0.52%) |
Feb 04, 2021 | 41.69 | 43.73 | 41.47 | 43.20 | 171,380 | +1.52(+3.65%) |
Feb 03, 2021 | 41.71 | 42.05 | 41.00 | 41.68 | 156,729 | -0.35(-0.83%) |
Feb 02, 2021 | 41.19 | 42.33 | 40.89 | 42.03 | 173,936 | +1.14(+2.80%) |
Feb 01, 2021 | 39.60 | 41.23 | 39.05 | 40.88 | 227,861 | +1.63(+4.16%) |
Jan 29, 2021 | 40.86 | 41.32 | 39.07 | 39.25 | 242,957 | -1.88(-4.57%) |
Jan 28, 2021 | 41.10 | 41.65 | 40.39 | 41.13 | 431,682 | +0.76(+1.89%) |
Jan 27, 2021 | 43.19 | 43.19 | 40.24 | 40.37 | 273,559 | -3.10(-7.13%) |
Jan 26, 2021 | 44.90 | 45.04 | 43.34 | 43.46 | 208,197 | -1.02(-2.29%) |
Jan 25, 2021 | 44.20 | 44.88 | 42.96 | 44.49 | 241,575 | -1.51(-3.28%) |
Jan 22, 2021 | 44.81 | 46.24 | 44.06 | 45.99 | 276,539 | +1.28(+2.86%) |
Jan 21, 2021 | 45.83 | 46.19 | 44.44 | 44.72 | 150,414 | -1.05(-2.29%) |
Jan 20, 2021 | 46.14 | 46.14 | 45.35 | 45.76 | 137,937 | -0.09(-0.19%) |
Jan 19, 2021 | 45.71 | 45.98 | 45.11 | 45.85 | 186,701 | +0.41(+0.90%) |
Jan 15, 2021 | 45.30 | 45.88 | 44.82 | 45.44 | 156,299 | -0.84(-1.82%) |
Jan 14, 2021 | 45.63 | 46.84 | 45.07 | 46.29 | 153,585 | +1.22(+2.70%) |
Jan 13, 2021 | 45.89 | 46.06 | 44.64 | 45.07 | 183,134 | -1.15(-2.50%) |
Jan 12, 2021 | 45.67 | 46.53 | 44.96 | 46.22 | 123,567 | +0.85(+1.88%) |
Jan 11, 2021 | 44.37 | 45.44 | 43.73 | 45.37 | 113,061 | +0.66(+1.47%) |
Jan 08, 2021 | 46.25 | 46.25 | 43.78 | 44.72 | 137,593 | -1.21(-2.63%) |
Jan 07, 2021 | 45.90 | 46.37 | 45.40 | 45.92 | 233,685 | +0.53(+1.17%) |
Jan 06, 2021 | 42.54 | 46.12 | 42.03 | 45.39 | 467,263 | +4.13(+10.00%) |
Jan 05, 2021 | 41.02 | 42.03 | 40.76 | 41.26 | 187,948 | +0.34(+0.82%) |
Jan 04, 2021 | 41.60 | 41.89 | 40.22 | 40.93 | 243,471 | -0.42(-1.01%) |
Dec 31, 2020 | 41.34 | 41.34 | 41.34 | 121,556 | +0.49(+1.19%) | |
Dec 30, 2020 | 40.23 | 41.07 | 40.23 | 40.86 | 121,556 | +0.68(+1.70%) |
Dec 29, 2020 | 41.04 | 41.18 | 39.93 | 40.17 | 126,264 | -0.88(-2.14%) |
Dec 28, 2020 | 40.87 | 41.39 | 40.51 | 41.05 | 223,669 | +0.56(+1.38%) |
Dec 24, 2020 | 40.55 | 40.58 | 39.86 | 40.49 | 68,289 | +0.23(+0.57%) |
Dec 23, 2020 | 39.33 | 40.37 | 39.33 | 40.26 | 172,120 | +1.08(+2.76%) |
Dec 22, 2020 | 39.86 | 39.86 | 39.11 | 39.18 | 214,497 | -0.50(-1.25%) |
Dec 21, 2020 | 39.06 | 39.72 | 37.95 | 39.68 | 307,574 | +0.56(+1.43%) |
Dec 18, 2020 | 40.20 | 40.77 | 38.70 | 39.12 | 549,923 | -1.23(-3.06%) |
Dec 17, 2020 | 40.86 | 40.86 | 39.94 | 40.35 | 166,837 | -0.36(-0.89%) |
Dec 16, 2020 | 41.21 | 41.21 | 40.57 | 40.71 | 155,012 | -0.24(-0.59%) |
Dec 15, 2020 | 40.71 | 41.33 | 40.12 | 40.95 | 172,998 | +0.59(+1.47%) |
Dec 14, 2020 | 40.44 | 40.65 | 39.70 | 40.36 | 189,858 | +0.67(+1.70%) |
Dec 11, 2020 | 39.96 | 40.70 | 39.63 | 39.68 | 210,728 | -0.86(-2.12%) |
Dec 10, 2020 | 39.79 | 40.63 | 39.58 | 40.55 | 143,273 | +0.30(+0.75%) |
Dec 09, 2020 | 40.93 | 41.37 | 40.00 | 40.24 | 131,888 | -0.14(-0.35%) |
Dec 08, 2020 | 40.15 | 40.82 | 40.04 | 40.39 | 121,076 | -0.14(-0.35%) |
Dec 07, 2020 | 40.20 | 40.83 | 39.84 | 40.53 | 147,963 | -0.09(-0.22%) |
Dec 04, 2020 | 39.85 | 41.22 | 39.82 | 40.62 | 185,373 | +1.06(+2.67%) |
Dec 03, 2020 | 40.13 | 41.19 | 38.89 | 39.56 | 256,407 | +1.30(+3.41%) |
Dec 02, 2020 | 37.74 | 38.51 | 37.74 | 38.26 | 156,596 | +0.28(+0.72%) |
Dec 01, 2020 | 37.63 | 38.62 | 37.63 | 37.98 | 195,955 | +1.30(+3.56%) |
Nov 30, 2020 | 38.72 | 39.05 | 36.49 | 36.68 | 217,081 | -2.26(-5.81%) |
Nov 27, 2020 | 39.85 | 40.31 | 38.45 | 38.94 | 52,963 | -1.00(-2.51%) |
Nov 25, 2020 | 40.07 | 40.48 | 39.35 | 39.94 | 149,200 | -0.63(-1.55%) |
Nov 24, 2020 | 39.68 | 41.14 | 39.33 | 40.57 | 264,576 | +1.88(+4.86%) |
Nov 23, 2020 | 38.98 | 39.37 | 38.35 | 38.69 | 194,352 | +0.39(+1.02%) |
Nov 20, 2020 | 38.20 | 38.66 | 38.03 | 38.30 | 175,907 | -0.67(-1.73%) |
Nov 19, 2020 | 39.17 | 39.17 | 38.23 | 38.97 | 107,999 | -0.08(-0.20%) |
Nov 18, 2020 | 40.86 | 40.91 | 39.05 | 39.05 | 211,277 | -1.30(-3.21%) |
Nov 17, 2020 | 40.15 | 40.76 | 39.68 | 40.35 | 272,227 | -0.54(-1.32%) |
Nov 16, 2020 | 40.01 | 40.98 | 39.43 | 40.89 | 216,323 | +2.45(+6.37%) |
Nov 13, 2020 | 38.47 | 39.18 | 38.02 | 38.44 | 184,134 | +0.47(+1.24%) |
Nov 12, 2020 | 38.27 | 39.73 | 37.37 | 37.97 | 292,495 | -1.10(-2.82%) |
Nov 11, 2020 | 40.81 | 40.81 | 38.58 | 39.07 | 326,977 | -1.75(-4.28%) |
Nov 10, 2020 | 38.27 | 41.06 | 37.64 | 40.82 | 414,163 | +2.93(+7.73%) |
Nov 09, 2020 | 34.65 | 38.79 | 34.20 | 37.89 | 331,546 | +5.81(+18.12%) |
Nov 06, 2020 | 33.36 | 33.36 | 31.88 | 32.08 | 130,832 | -0.75(-2.30%) |
Nov 05, 2020 | 31.92 | 33.16 | 31.82 | 32.83 | 124,318 | +0.91(+2.84%) |
Nov 04, 2020 | 33.86 | 34.32 | 31.91 | 31.93 | 167,572 | -2.78(-8.00%) |
Nov 03, 2020 | 34.31 | 35.02 | 34.05 | 34.71 | 164,353 | +1.22(+3.66%) |
Nov 02, 2020 | 33.02 | 33.81 | 32.73 | 33.48 | 127,351 | +1.13(+3.48%) |
Oct 30, 2020 | 32.07 | 32.71 | 30.22 | 32.35 | 206,830 | +0.25(+0.79%) |
Oct 29, 2020 | 31.42 | 32.35 | 30.62 | 32.10 | 286,200 | +0.54(+1.72%) |
Oct 28, 2020 | 32.21 | 32.64 | 31.51 | 31.56 | 170,262 | -1.42(-4.31%) |
Oct 27, 2020 | 34.23 | 34.23 | 32.92 | 32.98 | 154,125 | -1.35(-3.94%) |
Oct 26, 2020 | 34.02 | 34.39 | 33.50 | 34.33 | 149,053 | +0.04(+0.10%) |
Oct 23, 2020 | 34.75 | 35.36 | 34.03 | 34.29 | 223,012 | +0.17(+0.49%) |
Oct 22, 2020 | 33.35 | 34.66 | 32.55 | 34.13 | 198,207 | +1.10(+3.32%) |
Oct 21, 2020 | 33.27 | 33.27 | 32.23 | 33.03 | 186,531 | +0.64(+1.98%) |
Oct 20, 2020 | 32.08 | 32.82 | 32.03 | 32.39 | 155,344 | +0.68(+2.16%) |
Oct 19, 2020 | 31.90 | 32.23 | 31.50 | 31.71 | 191,036 | +0.18(+0.56%) |
Oct 16, 2020 | 31.49 | 31.61 | 30.61 | 31.53 | 118,628 | +0.12(+0.39%) |
Oct 15, 2020 | 30.14 | 31.51 | 29.56 | 31.41 | 129,258 | +0.65(+2.11%) |
Oct 14, 2020 | 31.36 | 31.92 | 30.76 | 30.76 | 115,743 | -0.42(-1.35%) |
Oct 13, 2020 | 31.30 | 32.10 | 31.06 | 31.18 | 143,341 | -1.25(-3.87%) |
Oct 12, 2020 | 31.44 | 32.46 | 31.28 | 32.43 | 159,418 | +0.99(+3.15%) |
Oct 09, 2020 | 32.03 | 32.42 | 31.41 | 31.44 | 143,015 | -0.72(-2.24%) |
Oct 08, 2020 | 31.94 | 32.26 | 29.84 | 32.16 | 221,298 | +0.47(+1.47%) |
Oct 07, 2020 | 31.42 | 32.15 | 31.17 | 31.70 | 275,850 | +0.72(+2.32%) |
Oct 06, 2020 | 31.08 | 31.99 | 30.79 | 30.98 | 370,718 | +0.38(+1.23%) |
Oct 05, 2020 | 29.77 | 30.66 | 29.39 | 30.60 | 173,892 | +1.32(+4.53%) |
Oct 02, 2020 | 27.85 | 29.52 | 27.63 | 29.27 | 181,418 | +0.82(+2.87%) |
Oct 01, 2020 | 28.21 | 29.29 | 27.66 | 28.46 | 156,271 | +0.15(+0.53%) |
Sep 30, 2020 | 28.60 | 28.90 | 28.09 | 28.31 | 178,596 | -0.06(-0.22%) |
Sep 29, 2020 | 28.48 | 28.54 | 27.81 | 28.37 | 106,721 | -0.25(-0.89%) |
Sep 28, 2020 | 28.08 | 28.88 | 28.08 | 28.62 | 163,974 | +1.09(+3.95%) |
Sep 25, 2020 | 27.11 | 27.69 | 27.11 | 27.54 | 136,633 | +0.18(+0.67%) |
Sep 24, 2020 | 26.48 | 28.16 | 26.37 | 27.35 | 277,588 | +0.52(+1.93%) |
Sep 23, 2020 | 27.72 | 29.29 | 26.83 | 26.83 | 282,268 | -0.85(-3.07%) |
Sep 22, 2020 | 27.92 | 28.25 | 27.25 | 27.69 | 282,414 | -0.09(-0.32%) |
Sep 21, 2020 | 28.78 | 29.55 | 27.40 | 27.77 | 303,374 | -1.86(-6.28%) |
Sep 18, 2020 | 29.33 | 29.70 | 28.64 | 29.63 | 762,823 | +0.54(+1.87%) |
Sep 17, 2020 | 29.05 | 29.46 | 29.01 | 29.09 | 157,619 | -0.51(-1.72%) |
Sep 16, 2020 | 29.39 | 30.28 | 29.09 | 29.60 | 248,298 | +0.25(+0.84%) |
Sep 15, 2020 | 29.89 | 29.94 | 29.02 | 29.35 | 136,680 | -0.50(-1.68%) |
Sep 14, 2020 | 29.56 | 30.19 | 29.33 | 29.85 | 144,861 | +0.40(+1.37%) |
Sep 11, 2020 | 29.59 | 29.67 | 28.96 | 29.45 | 170,136 | +0.04(+0.15%) |
Sep 10, 2020 | 29.72 | 29.94 | 29.34 | 29.41 | 152,720 | -0.37(-1.24%) |
Sep 09, 2020 | 30.59 | 30.59 | 29.56 | 29.77 | 182,355 | -0.64(-2.11%) |
Sep 08, 2020 | 31.59 | 31.75 | 30.09 | 30.42 | 185,404 | -1.50(-4.70%) |
Sep 04, 2020 | 31.28 | 32.78 | 30.98 | 31.92 | 432,008 | +0.30(+0.94%) |
Sep 03, 2020 | 32.19 | 33.28 | 31.49 | 31.62 | 174,525 | -0.36(-1.12%) |
Sep 02, 2020 | 31.75 | 32.26 | 31.60 | 31.98 | 170,259 | +0.13(+0.41%) |
Sep 01, 2020 | 31.43 | 32.01 | 31.20 | 31.85 | 123,676 | +0.15(+0.47%) |
Aug 31, 2020 | 31.91 | 32.16 | 31.70 | 31.70 | 196,739 | -0.54(-1.69%) |
Aug 28, 2020 | 32.75 | 32.75 | 31.98 | 32.24 | 181,076 | -0.16(-0.49%) |
Aug 27, 2020 | 31.45 | 32.60 | 31.45 | 32.40 | 164,134 | +1.01(+3.22%) |
Aug 26, 2020 | 31.97 | 32.06 | 31.32 | 31.39 | 162,215 | -0.69(-2.16%) |
Aug 25, 2020 | 31.99 | 32.22 | 31.50 | 32.08 | 153,474 | +0.44(+1.39%) |
Aug 24, 2020 | 30.77 | 31.71 | 30.36 | 31.64 | 114,439 | +1.22(+4.02%) |
Aug 21, 2020 | 30.42 | 30.85 | 30.16 | 30.42 | 115,323 | -0.36(-1.15%) |
Aug 20, 2020 | 31.08 | 31.60 | 30.63 | 30.77 | 99,439 | -0.78(-2.47%) |
Aug 19, 2020 | 31.28 | 31.94 | 31.21 | 31.56 | 139,545 | +0.24(+0.76%) |
Aug 18, 2020 | 32.60 | 32.60 | 31.21 | 31.32 | 127,782 | -1.14(-3.51%) |
Aug 17, 2020 | 32.84 | 33.00 | 32.14 | 32.46 | 112,559 | -0.57(-1.73%) |
Aug 14, 2020 | 32.34 | 33.38 | 31.95 | 33.03 | 109,284 | +0.46(+1.40%) |
Aug 13, 2020 | 33.25 | 33.37 | 32.47 | 32.57 | 201,226 | -0.97(-2.90%) |
Aug 12, 2020 | 34.57 | 34.65 | 32.93 | 33.55 | 154,882 | -0.16(-0.47%) |
Aug 11, 2020 | 33.89 | 34.74 | 33.44 | 33.71 | 195,021 | +0.55(+1.67%) |
Aug 10, 2020 | 33.07 | 34.01 | 32.26 | 33.15 | 163,779 | +0.44(+1.34%) |
Aug 07, 2020 | 31.14 | 32.71 | 30.96 | 32.71 | 159,197 | +1.32(+4.19%) |
Aug 06, 2020 | 31.50 | 31.65 | 31.04 | 31.40 | 92,298 | -0.41(-1.30%) |
Aug 05, 2020 | 31.17 | 31.92 | 30.82 | 31.81 | 162,934 | +0.99(+3.22%) |
Aug 04, 2020 | 30.90 | 31.06 | 30.34 | 30.82 | 258,794 | -0.21(-0.68%) |
Aug 03, 2020 | 30.78 | 31.33 | 30.44 | 31.03 | 133,829 | +0.30(+0.97%) |
Jul 31, 2020 | 30.73 | 30.75 | 29.89 | 30.73 | 201,643 | -0.25(-0.81%) |
Jul 30, 2020 | 30.80 | 31.20 | 30.20 | 30.98 | 99,154 | -0.68(-2.14%) |
Jul 29, 2020 | 30.95 | 31.72 | 30.64 | 31.66 | 95,543 | +0.71(+2.30%) |
Jul 28, 2020 | 30.77 | 31.44 | 30.77 | 30.95 | 123,073 | -0.05(-0.17%) |
Jul 27, 2020 | 31.67 | 31.67 | 30.80 | 31.00 | 161,697 | -0.89(-2.80%) |
Jul 24, 2020 | 32.47 | 32.83 | 31.64 | 31.89 | 132,238 | -0.67(-2.05%) |
Jul 23, 2020 | 34.18 | 34.18 | 31.85 | 32.56 | 273,330 | +1.35(+4.34%) |
Jul 22, 2020 | 31.36 | 31.77 | 30.49 | 31.21 | 129,720 | -0.68(-2.12%) |
Jul 21, 2020 | 30.37 | 31.95 | 30.36 | 31.88 | 148,487 | +1.98(+6.61%) |
Jul 20, 2020 | 30.48 | 30.81 | 29.71 | 29.91 | 106,281 | -0.81(-2.63%) |
Jul 17, 2020 | 31.85 | 32.04 | 30.69 | 30.71 | 114,829 | -1.19(-3.72%) |
Jul 16, 2020 | 31.53 | 32.28 | 31.42 | 31.90 | 131,367 | +0.02(+0.05%) |
Jul 15, 2020 | 30.97 | 32.24 | 30.56 | 31.88 | 233,252 | +1.99(+6.67%) |
Jul 14, 2020 | 30.38 | 30.78 | 29.52 | 29.89 | 156,320 | -0.62(-2.02%) |
Jul 13, 2020 | 30.38 | 31.23 | 29.66 | 30.51 | 202,781 | +0.50(+1.68%) |
Jul 10, 2020 | 29.07 | 30.02 | 28.63 | 30.00 | 165,211 | +1.47(+5.14%) |
Jul 09, 2020 | 29.91 | 29.91 | 28.35 | 28.54 | 156,133 | -1.49(-4.97%) |
Jul 08, 2020 | 30.31 | 30.67 | 29.30 | 30.03 | 249,893 | -0.34(-1.11%) |
Jul 07, 2020 | 30.71 | 30.77 | 30.22 | 30.37 | 230,573 | -0.73(-2.34%) |
Jul 06, 2020 | 32.25 | 32.65 | 30.71 | 31.10 | 161,726 | -0.12(-0.39%) |
Jul 02, 2020 | 32.83 | 33.34 | 31.08 | 31.22 | 158,524 | -0.49(-1.56%) |
Jul 01, 2020 | 33.12 | 33.39 | 31.66 | 31.71 | 253,372 | -1.25(-3.79%) |
Jun 30, 2020 | 32.08 | 33.44 | 31.91 | 32.96 | 326,512 | +0.58(+1.79%) |
Jun 29, 2020 | 30.98 | 32.64 | 30.04 | 32.38 | 268,172 | +2.19(+7.24%) |
Jun 26, 2020 | 30.54 | 30.60 | 29.47 | 30.19 | 477,302 | -1.02(-3.28%) |
Jun 25, 2020 | 29.61 | 31.33 | 29.25 | 31.22 | 206,480 | +1.48(+4.99%) |
Jun 24, 2020 | 30.73 | 31.52 | 29.40 | 29.73 | 271,412 | -1.86(-5.88%) |
Jun 23, 2020 | 32.96 | 33.61 | 31.57 | 31.59 | 330,050 | -1.29(-3.93%) |
Jun 22, 2020 | 32.50 | 33.19 | 32.08 | 32.88 | 208,243 | -0.14(-0.42%) |
Jun 19, 2020 | 33.27 | 34.44 | 31.98 | 33.02 | 1,210,435 | -0.44(-1.32%) |
Jun 18, 2020 | 32.69 | 33.91 | 32.69 | 33.46 | 234,734 | +0.30(+0.92%) |
Jun 17, 2020 | 34.83 | 34.83 | 33.16 | 33.16 | 231,290 | -1.49(-4.31%) |
Jun 16, 2020 | 34.80 | 35.46 | 33.85 | 34.65 | 293,240 | +1.47(+4.44%) |
Jun 15, 2020 | 30.97 | 33.65 | 30.82 | 33.18 | 255,865 | +0.46(+1.41%) |
Jun 12, 2020 | 33.22 | 33.24 | 31.35 | 32.72 | 221,703 | +1.16(+3.68%) |
Jun 11, 2020 | 32.76 | 33.38 | 31.42 | 31.56 | 281,518 | -3.84(-10.86%) |
Jun 10, 2020 | 37.56 | 37.56 | 35.29 | 35.40 | 246,064 | -2.16(-5.76%) |
Jun 09, 2020 | 36.94 | 38.51 | 36.40 | 37.56 | 299,765 | -0.57(-1.49%) |
Jun 08, 2020 | 37.98 | 38.80 | 37.59 | 38.13 | 233,995 | +0.59(+1.57%) |
Jun 05, 2020 | 37.53 | 38.89 | 36.61 | 37.54 | 336,994 | +3.12(+9.07%) |
Jun 04, 2020 | 33.61 | 34.79 | 32.98 | 34.42 | 413,517 | +0.54(+1.59%) |
Jun 03, 2020 | 33.05 | 35.02 | 32.59 | 33.88 | 285,221 | +1.77(+5.51%) |
Jun 02, 2020 | 32.65 | 33.08 | 31.98 | 32.11 | 194,060 | -0.34(-1.04%) |
Jun 01, 2020 | 32.81 | 33.22 | 32.15 | 32.45 | 323,476 | -0.13(-0.40%) |
May 29, 2020 | 32.50 | 32.80 | 31.88 | 32.58 | 262,862 | -0.59(-1.78%) |
May 28, 2020 | 34.26 | 34.26 | 32.96 | 33.17 | 411,128 | -1.28(-3.73%) |
May 27, 2020 | 32.78 | 34.66 | 32.60 | 34.45 | 289,132 | +3.01(+9.57%) |
May 26, 2020 | 30.60 | 31.72 | 30.12 | 31.44 | 252,661 | +2.36(+8.11%) |
May 22, 2020 | 29.78 | 29.82 | 28.77 | 29.08 | 149,992 | -0.58(-1.96%) |
May 21, 2020 | 29.76 | 30.41 | 29.61 | 29.66 | 150,350 | -0.28(-0.93%) |
May 20, 2020 | 28.30 | 30.06 | 28.16 | 29.94 | 232,704 | +2.38(+8.62%) |
May 19, 2020 | 28.95 | 29.19 | 27.55 | 27.57 | 199,593 | -1.67(-5.70%) |
May 18, 2020 | 27.89 | 29.46 | 27.68 | 29.23 | 231,677 | +3.00(+11.44%) |
May 15, 2020 | 25.72 | 26.45 | 25.41 | 26.23 | 640,554 | +0.18(+0.70%) |
May 14, 2020 | 25.01 | 26.26 | 24.08 | 26.05 | 307,346 | +0.25(+0.97%) |
May 13, 2020 | 27.35 | 27.42 | 25.27 | 25.80 | 292,371 | -2.01(-7.24%) |
May 12, 2020 | 30.33 | 30.33 | 27.76 | 27.81 | 383,026 | -2.35(-7.79%) |
May 11, 2020 | 30.56 | 30.84 | 29.38 | 30.16 | 301,562 | -1.14(-3.66%) |
May 08, 2020 | 30.17 | 31.43 | 30.00 | 31.30 | 172,820 | +1.99(+6.81%) |
May 07, 2020 | 29.67 | 30.31 | 28.43 | 29.31 | 215,117 | +0.23(+0.78%) |
May 06, 2020 | 30.46 | 30.75 | 28.66 | 29.08 | 282,363 | -1.24(-4.09%) |
May 05, 2020 | 31.83 | 32.14 | 30.12 | 30.32 | 167,447 | -0.94(-3.01%) |
May 04, 2020 | 31.74 | 31.74 | 30.70 | 31.26 | 273,826 | -0.97(-3.00%) |