Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.62 | 49.78 | 49.39 | 49.50 | 21,858 | -0.83(-1.65%) |
Apr 29, 2021 | 50.74 | 50.77 | 49.91 | 50.33 | 14,885 | -0.19(-0.37%) |
Apr 28, 2021 | 50.29 | 50.71 | 50.24 | 50.52 | 26,891 | +0.48(+0.95%) |
Apr 27, 2021 | 49.95 | 50.17 | 49.95 | 50.04 | 32,259 | +0.26(+0.52%) |
Apr 26, 2021 | 49.66 | 49.82 | 49.55 | 49.78 | 4,762 | -0.30(-0.59%) |
Apr 23, 2021 | 49.79 | 50.10 | 49.79 | 50.08 | 13,715 | +0.71(+1.44%) |
Apr 22, 2021 | 49.45 | 49.64 | 49.30 | 49.37 | 13,630 | +0.23(+0.47%) |
Apr 21, 2021 | 48.59 | 49.15 | 48.47 | 49.14 | 60,905 | +0.21(+0.44%) |
Apr 20, 2021 | 49.28 | 49.37 | 48.78 | 48.92 | 10,694 | -0.34(-0.68%) |
Apr 19, 2021 | 49.38 | 49.47 | 49.11 | 49.26 | 18,133 | -0.37(-0.75%) |
Apr 16, 2021 | 49.59 | 50.63 | 49.39 | 49.63 | 9,536 | +0.46(+0.93%) |
Apr 15, 2021 | 49.24 | 49.39 | 49.17 | 49.17 | 7,638 | +0.14(+0.29%) |
Apr 14, 2021 | 49.28 | 49.39 | 49.00 | 49.03 | 263,889 | +0.15(+0.30%) |
Apr 13, 2021 | 48.57 | 48.89 | 48.49 | 48.89 | 8,541 | +0.26(+0.54%) |
Apr 12, 2021 | 48.56 | 48.78 | 48.49 | 48.62 | 18,972 | -0.37(-0.76%) |
Apr 09, 2021 | 49.08 | 49.17 | 48.79 | 49.00 | 16,286 | -0.65(-1.32%) |
Apr 08, 2021 | 49.50 | 49.88 | 49.50 | 49.65 | 19,809 | +0.74(+1.51%) |
Apr 07, 2021 | 49.36 | 49.36 | 48.79 | 48.91 | 19,648 | -1.11(-2.22%) |
Apr 06, 2021 | 49.64 | 50.33 | 49.61 | 50.02 | 38,446 | +0.28(+0.55%) |
Apr 05, 2021 | 49.86 | 50.17 | 49.65 | 49.75 | 12,314 | +0.00(+0.01%) |
Apr 01, 2021 | 49.76 | 50.22 | 49.59 | 49.74 | 20,144 | +0.55(+1.13%) |
Mar 31, 2021 | 49.08 | 49.34 | 48.86 | 49.19 | 13,238 | +0.16(+0.34%) |
Mar 30, 2021 | 48.65 | 49.11 | 48.50 | 49.03 | 9,030 | +0.28(+0.58%) |
Mar 29, 2021 | 48.66 | 48.89 | 48.43 | 48.74 | 11,872 | -0.19(-0.39%) |
Mar 26, 2021 | 48.28 | 48.93 | 47.83 | 48.93 | 10,822 | +1.07(+2.23%) |
Mar 25, 2021 | 47.67 | 48.01 | 47.65 | 47.87 | 8,101 | -0.00(-0.00%) |
Mar 24, 2021 | 49.17 | 49.31 | 47.87 | 47.87 | 72,020 | -1.81(-3.65%) |
Mar 23, 2021 | 50.01 | 50.11 | 49.68 | 49.68 | 16,734 | -0.91(-1.80%) |
Mar 22, 2021 | 50.58 | 50.77 | 50.29 | 50.59 | 15,141 | -0.18(-0.35%) |
Mar 19, 2021 | 50.20 | 50.79 | 50.15 | 50.77 | 17,679 | +0.58(+1.16%) |
Mar 18, 2021 | 50.57 | 50.71 | 50.14 | 50.19 | 16,323 | -0.70(-1.38%) |
Mar 17, 2021 | 50.06 | 51.03 | 49.94 | 50.89 | 5,153 | -0.04(-0.08%) |
Mar 16, 2021 | 50.76 | 51.13 | 50.69 | 50.93 | 10,818 | +0.35(+0.68%) |
Mar 15, 2021 | 50.33 | 50.65 | 50.14 | 50.58 | 19,317 | -0.03(-0.06%) |
Mar 12, 2021 | 50.75 | 50.75 | 50.29 | 50.61 | 21,858 | -1.31(-2.53%) |
Mar 11, 2021 | 51.23 | 51.95 | 51.07 | 51.92 | 16,935 | +1.99(+3.99%) |
Mar 10, 2021 | 50.45 | 50.54 | 49.73 | 49.93 | 12,561 | -0.40(-0.80%) |
Mar 09, 2021 | 49.30 | 50.54 | 49.30 | 50.33 | 91,396 | +1.59(+3.27%) |
Mar 08, 2021 | 49.68 | 49.68 | 48.67 | 48.74 | 46,684 | -1.99(-3.93%) |
Mar 05, 2021 | 50.86 | 50.92 | 49.60 | 50.73 | 25,608 | +0.47(+0.93%) |
Mar 04, 2021 | 51.21 | 51.47 | 50.00 | 50.27 | 10,285 | -1.30(-2.52%) |
Mar 03, 2021 | 52.04 | 52.24 | 51.13 | 51.56 | 64,437 | -0.09(-0.18%) |
Mar 02, 2021 | 52.01 | 52.04 | 51.66 | 51.66 | 8,699 | -0.58(-1.11%) |
Mar 01, 2021 | 51.97 | 52.33 | 51.84 | 52.24 | 4,073 | +1.29(+2.52%) |
Feb 26, 2021 | 51.25 | 51.31 | 50.45 | 50.95 | 57,753 | -0.72(-1.39%) |
Feb 25, 2021 | 52.85 | 53.00 | 51.60 | 51.67 | 17,930 | -1.26(-2.38%) |
Feb 24, 2021 | 52.64 | 52.95 | 52.11 | 52.93 | 18,661 | -0.70(-1.30%) |
Feb 23, 2021 | 52.77 | 53.78 | 52.24 | 53.63 | 70,724 | +0.36(+0.68%) |
Feb 22, 2021 | 53.94 | 53.94 | 53.26 | 53.26 | 17,494 | -2.18(-3.94%) |
Feb 19, 2021 | 55.40 | 55.70 | 55.23 | 55.45 | 9,000 | +0.35(+0.63%) |
Feb 18, 2021 | 55.32 | 55.32 | 54.62 | 55.10 | 8,749 | -1.02(-1.82%) |
Feb 17, 2021 | 56.04 | 56.36 | 55.77 | 56.12 | 21,188 | +0.21(+0.37%) |
Feb 16, 2021 | 56.05 | 56.38 | 55.79 | 55.91 | 21,855 | +0.01(+0.02%) |
Feb 12, 2021 | 55.64 | 56.02 | 55.47 | 55.90 | 6,107 | +0.04(+0.08%) |
Feb 11, 2021 | 55.70 | 56.06 | 55.68 | 55.86 | 12,779 | +0.75(+1.36%) |
Feb 10, 2021 | 55.40 | 55.44 | 54.98 | 55.11 | 6,733 | +0.23(+0.42%) |
Feb 09, 2021 | 54.19 | 54.92 | 54.19 | 54.88 | 28,519 | +0.77(+1.43%) |
Feb 08, 2021 | 54.07 | 54.25 | 54.04 | 54.10 | 8,710 | +0.13(+0.24%) |
Feb 05, 2021 | 53.74 | 54.03 | 53.59 | 53.97 | 17,250 | +0.41(+0.77%) |
Feb 04, 2021 | 53.69 | 53.69 | 53.37 | 53.56 | 18,133 | +0.05(+0.09%) |
Feb 03, 2021 | 53.58 | 53.79 | 53.38 | 53.51 | 34,782 | +0.34(+0.63%) |
Feb 02, 2021 | 53.16 | 53.20 | 52.88 | 53.18 | 21,575 | +0.68(+1.30%) |
Feb 01, 2021 | 52.08 | 52.50 | 51.89 | 52.50 | 5,332 | +1.54(+3.02%) |
Jan 29, 2021 | 51.28 | 51.34 | 50.67 | 50.96 | 8,679 | -1.03(-1.97%) |
Jan 28, 2021 | 51.67 | 52.23 | 51.43 | 51.98 | 16,487 | +0.07(+0.14%) |
Jan 27, 2021 | 52.19 | 52.42 | 51.81 | 51.91 | 35,219 | -1.37(-2.57%) |
Jan 26, 2021 | 53.39 | 53.39 | 53.06 | 53.28 | 33,064 | -0.40(-0.75%) |
Jan 25, 2021 | 53.74 | 54.06 | 53.29 | 53.68 | 14,038 | +0.69(+1.30%) |
Jan 22, 2021 | 52.73 | 53.08 | 52.62 | 52.99 | 69,861 | -0.32(-0.60%) |
Jan 21, 2021 | 53.33 | 53.45 | 53.02 | 53.31 | 39,290 | -0.24(-0.45%) |
Jan 20, 2021 | 53.07 | 53.66 | 52.96 | 53.55 | 14,473 | +1.22(+2.33%) |
Jan 19, 2021 | 52.32 | 52.35 | 52.10 | 52.33 | 10,087 | +1.33(+2.62%) |
Jan 15, 2021 | 51.28 | 51.38 | 50.86 | 50.99 | 19,608 | -0.63(-1.21%) |
Jan 14, 2021 | 51.68 | 51.87 | 51.48 | 51.62 | 14,155 | +0.57(+1.12%) |
Jan 13, 2021 | 50.84 | 51.27 | 50.64 | 51.05 | 25,925 | +0.24(+0.48%) |
Jan 12, 2021 | 50.71 | 50.98 | 50.55 | 50.81 | 40,535 | +0.64(+1.27%) |
Jan 11, 2021 | 50.42 | 50.44 | 50.15 | 50.17 | 16,857 | -0.97(-1.89%) |
Jan 08, 2021 | 50.42 | 51.13 | 50.30 | 51.13 | 13,500 | +1.38(+2.77%) |
Jan 07, 2021 | 50.07 | 50.07 | 49.44 | 49.75 | 18,919 | +0.26(+0.53%) |
Jan 06, 2021 | 50.10 | 50.32 | 49.43 | 49.49 | 12,984 | -0.65(-1.30%) |
Jan 05, 2021 | 49.28 | 50.28 | 49.28 | 50.15 | 39,848 | +1.21(+2.48%) |
Jan 04, 2021 | 49.80 | 49.80 | 48.75 | 48.93 | 44,969 | +0.20(+0.42%) |
Dec 31, 2020 | 48.73 | 48.73 | 48.73 | 14,562 | -0.03(-0.05%) | |
Dec 30, 2020 | 48.64 | 48.90 | 48.58 | 48.75 | 14,562 | +0.88(+1.83%) |
Dec 29, 2020 | 47.60 | 48.02 | 47.60 | 47.88 | 37,322 | +0.66(+1.40%) |
Dec 28, 2020 | 47.22 | 47.26 | 47.07 | 47.21 | 10,015 | -0.05(-0.10%) |
Dec 24, 2020 | 47.43 | 47.43 | 47.15 | 47.26 | 8,571 | -0.74(-1.54%) |
Dec 23, 2020 | 48.04 | 48.06 | 47.89 | 48.00 | 15,400 | +0.43(+0.90%) |
Dec 22, 2020 | 47.88 | 47.88 | 47.48 | 47.58 | 15,359 | -0.20(-0.42%) |
Dec 21, 2020 | 47.45 | 47.96 | 47.41 | 47.78 | 10,690 | -0.74(-1.53%) |
Dec 18, 2020 | 48.50 | 48.54 | 48.36 | 48.52 | 10,714 | -0.08(-0.17%) |
Dec 17, 2020 | 48.60 | 48.70 | 48.44 | 48.61 | 6,492 | +0.47(+0.97%) |
Dec 16, 2020 | 47.92 | 48.20 | 47.92 | 48.14 | 6,306 | +0.38(+0.80%) |
Dec 15, 2020 | 47.49 | 47.75 | 47.47 | 47.75 | 6,239 | +0.31(+0.66%) |
Dec 14, 2020 | 47.56 | 47.56 | 47.44 | 47.44 | 11,052 | -0.31(-0.64%) |
Dec 11, 2020 | 47.71 | 47.83 | 47.62 | 47.74 | 16,516 | -0.26(-0.54%) |
Dec 10, 2020 | 47.33 | 48.16 | 47.33 | 48.00 | 50,132 | +0.71(+1.51%) |
Dec 09, 2020 | 47.87 | 47.94 | 47.09 | 47.29 | 70,656 | -0.63(-1.31%) |
Dec 08, 2020 | 47.75 | 47.92 | 47.73 | 47.92 | 13,004 | +0.21(+0.45%) |
Dec 07, 2020 | 47.62 | 47.90 | 47.62 | 47.71 | 13,198 | -0.20(-0.43%) |
Dec 04, 2020 | 47.98 | 47.98 | 47.70 | 47.91 | 30,658 | +0.38(+0.80%) |
Dec 03, 2020 | 47.48 | 47.84 | 47.48 | 47.53 | 22,819 | +0.31(+0.65%) |
Dec 02, 2020 | 46.99 | 47.32 | 46.99 | 47.23 | 13,527 | -0.16(-0.33%) |
Dec 01, 2020 | 47.45 | 47.59 | 47.25 | 47.38 | 54,323 | +0.69(+1.49%) |
Nov 30, 2020 | 47.35 | 47.35 | 46.69 | 46.69 | 8,939 | -1.37(-2.85%) |
Nov 27, 2020 | 47.90 | 48.12 | 47.86 | 48.06 | 20,294 | +0.57(+1.21%) |
Nov 25, 2020 | 47.26 | 47.49 | 47.20 | 47.48 | 15,868 | -0.32(-0.68%) |
Nov 24, 2020 | 47.81 | 47.85 | 47.52 | 47.81 | 3,513,105 | +0.40(+0.84%) |
Nov 23, 2020 | 47.75 | 47.83 | 47.25 | 47.41 | 41,291 | -0.01(-0.02%) |
Nov 20, 2020 | 47.13 | 47.47 | 47.13 | 47.42 | 14,357 | +0.44(+0.93%) |
Nov 19, 2020 | 46.68 | 47.03 | 46.67 | 46.98 | 23,137 | +0.18(+0.38%) |
Nov 18, 2020 | 47.21 | 47.21 | 46.81 | 46.81 | 19,589 | -0.26(-0.55%) |
Nov 17, 2020 | 46.84 | 47.21 | 46.84 | 47.07 | 10,269 | -0.08(-0.18%) |
Nov 16, 2020 | 47.11 | 47.28 | 47.05 | 47.15 | 21,242 | +0.32(+0.68%) |
Nov 13, 2020 | 46.84 | 46.88 | 46.64 | 46.83 | 13,385 | +0.54(+1.17%) |
Nov 12, 2020 | 46.89 | 46.97 | 46.21 | 46.29 | 6,806 | -0.20(-0.43%) |
Nov 11, 2020 | 46.03 | 46.63 | 46.03 | 46.49 | 23,752 | +0.08(+0.18%) |
Nov 10, 2020 | 46.89 | 46.95 | 46.17 | 46.41 | 27,132 | -1.09(-2.29%) |
Nov 09, 2020 | 48.82 | 48.82 | 47.50 | 47.50 | 33,370 | +0.11(+0.24%) |
Nov 06, 2020 | 46.98 | 47.50 | 46.85 | 47.38 | 19,539 | +0.22(+0.47%) |
Nov 05, 2020 | 47.07 | 47.24 | 46.61 | 47.16 | 15,047 | +0.92(+2.00%) |
Nov 04, 2020 | 45.46 | 46.41 | 45.38 | 46.24 | 15,771 | +1.72(+3.88%) |
Nov 03, 2020 | 44.47 | 44.73 | 44.23 | 44.51 | 45,705 | -0.18(-0.39%) |
Nov 02, 2020 | 44.72 | 44.72 | 44.40 | 44.69 | 8,204 | +0.59(+1.34%) |
Oct 30, 2020 | 44.39 | 44.39 | 43.98 | 44.09 | 20,726 | -0.77(-1.72%) |
Oct 29, 2020 | 44.73 | 45.00 | 44.60 | 44.87 | 9,513 | +0.80(+1.82%) |
Oct 28, 2020 | 44.45 | 45.76 | 44.04 | 44.07 | 13,228 | -1.09(-2.42%) |
Oct 27, 2020 | 44.93 | 45.30 | 44.90 | 45.16 | 17,228 | +0.44(+0.97%) |
Oct 26, 2020 | 44.77 | 44.98 | 44.44 | 44.72 | 12,567 | -0.55(-1.21%) |
Oct 23, 2020 | 44.97 | 45.27 | 44.97 | 45.27 | 7,880 | +0.09(+0.19%) |
Oct 22, 2020 | 45.39 | 45.39 | 44.98 | 45.18 | 11,705 | -0.04(-0.09%) |
Oct 21, 2020 | 45.33 | 45.51 | 45.21 | 45.22 | 14,399 | +0.06(+0.12%) |
Oct 20, 2020 | 44.96 | 45.39 | 44.96 | 45.17 | 18,859 | +0.56(+1.26%) |
Oct 19, 2020 | 44.88 | 45.04 | 44.55 | 44.60 | 13,475 | -0.17(-0.37%) |
Oct 16, 2020 | 44.82 | 44.95 | 44.68 | 44.77 | 22,885 | +0.31(+0.71%) |
Oct 15, 2020 | 44.16 | 44.56 | 44.11 | 44.46 | 16,634 | -0.44(-0.99%) |
Oct 14, 2020 | 45.34 | 45.40 | 44.90 | 44.90 | 14,833 | -0.23(-0.51%) |
Oct 13, 2020 | 45.09 | 45.21 | 44.90 | 45.13 | 16,680 | -0.08(-0.18%) |
Oct 12, 2020 | 45.04 | 45.32 | 45.00 | 45.21 | 14,579 | +0.63(+1.41%) |
Oct 09, 2020 | 44.33 | 44.66 | 44.33 | 44.59 | 16,516 | +0.36(+0.82%) |
Oct 08, 2020 | 44.14 | 44.33 | 44.10 | 44.22 | 17,498 | +0.27(+0.61%) |
Oct 07, 2020 | 44.03 | 44.08 | 43.84 | 43.96 | 76,886 | +0.33(+0.76%) |
Oct 06, 2020 | 43.74 | 43.97 | 43.57 | 43.62 | 23,927 | +0.23(+0.53%) |
Oct 05, 2020 | 43.08 | 43.40 | 43.08 | 43.39 | 32,164 | +0.42(+0.99%) |
Oct 02, 2020 | 42.79 | 43.39 | 42.79 | 42.97 | 14,033 | -0.47(-1.09%) |
Oct 01, 2020 | 43.38 | 43.55 | 43.17 | 43.44 | 18,964 | +0.38(+0.88%) |
Sep 30, 2020 | 42.57 | 43.15 | 42.57 | 43.06 | 15,053 | +0.83(+1.97%) |
Sep 29, 2020 | 42.14 | 42.33 | 42.13 | 42.22 | 38,761 | -0.09(-0.21%) |
Sep 28, 2020 | 42.41 | 42.46 | 42.15 | 42.31 | 24,594 | +0.32(+0.76%) |
Sep 25, 2020 | 41.66 | 42.00 | 41.38 | 41.99 | 16,732 | +0.05(+0.11%) |
Sep 24, 2020 | 41.73 | 42.20 | 41.55 | 41.94 | 21,650 | -0.32(-0.77%) |
Sep 23, 2020 | 42.67 | 42.67 | 42.27 | 42.27 | 2,293,527 | -0.44(-1.02%) |
Sep 22, 2020 | 42.85 | 42.85 | 42.38 | 42.70 | 12,976 | -0.25(-0.58%) |
Sep 21, 2020 | 42.63 | 42.95 | 42.32 | 42.95 | 15,960 | -0.39(-0.90%) |
Sep 18, 2020 | 43.77 | 43.77 | 43.33 | 43.34 | 26,340 | -0.32(-0.72%) |
Sep 17, 2020 | 43.34 | 43.74 | 43.33 | 43.66 | 12,362 | -0.19(-0.42%) |
Sep 16, 2020 | 43.93 | 44.11 | 43.77 | 43.84 | 22,901 | +0.00(+0.00%) |
Sep 15, 2020 | 43.93 | 43.94 | 43.77 | 43.84 | 23,517 | +0.46(+1.07%) |
Sep 14, 2020 | 43.24 | 43.44 | 43.10 | 43.38 | 57,694 | +0.75(+1.77%) |
Sep 11, 2020 | 42.80 | 42.80 | 42.51 | 42.63 | 5,073 | +0.36(+0.85%) |
Sep 10, 2020 | 43.01 | 43.01 | 42.27 | 42.27 | 2,624 | -0.74(-1.72%) |
Sep 09, 2020 | 42.84 | 43.10 | 42.67 | 43.01 | 5,875 | +0.64(+1.51%) |
Sep 08, 2020 | 42.37 | 42.65 | 42.25 | 42.37 | 6,568 | -1.27(-2.92%) |
Sep 04, 2020 | 43.17 | 43.70 | 42.92 | 43.64 | 7,340 | -0.04(-0.10%) |
Sep 03, 2020 | 44.22 | 44.22 | 43.44 | 43.69 | 12,494 | -0.99(-2.22%) |
Sep 02, 2020 | 44.98 | 44.98 | 44.33 | 44.68 | 10,079 | -0.09(-0.20%) |
Sep 01, 2020 | 44.33 | 44.77 | 44.33 | 44.77 | 5,701 | +0.87(+1.98%) |
Aug 31, 2020 | 44.11 | 44.11 | 43.80 | 43.90 | 18,676 | -0.93(-2.07%) |
Aug 28, 2020 | 44.55 | 44.85 | 44.49 | 44.83 | 10,363 | +0.63(+1.41%) |
Aug 27, 2020 | 44.59 | 44.59 | 44.02 | 44.20 | 48,534 | -0.17(-0.38%) |
Aug 26, 2020 | 44.27 | 44.37 | 44.16 | 44.37 | 9,785 | +0.03(+0.07%) |
Aug 25, 2020 | 43.82 | 44.34 | 43.77 | 44.33 | 15,814 | +0.56(+1.28%) |
Aug 24, 2020 | 43.90 | 43.97 | 43.65 | 43.78 | 15,106 | +0.62(+1.43%) |
Aug 21, 2020 | 42.80 | 43.16 | 42.67 | 43.16 | 13,170 | +0.26(+0.60%) |
Aug 20, 2020 | 42.41 | 42.91 | 42.39 | 42.90 | 9,531 | -0.00(-0.00%) |
Aug 19, 2020 | 43.10 | 43.16 | 42.86 | 42.90 | 2,260 | -0.43(-1.00%) |
Aug 18, 2020 | 43.33 | 43.42 | 43.24 | 43.33 | 6,905 | +0.29(+0.68%) |
Aug 17, 2020 | 42.83 | 43.04 | 42.83 | 43.04 | 5,606 | +0.46(+1.09%) |
Aug 14, 2020 | 42.57 | 42.58 | 42.48 | 42.58 | 5,721 | -0.11(-0.25%) |
Aug 13, 2020 | 42.83 | 42.85 | 42.56 | 42.69 | 7,822 | -0.13(-0.31%) |
Aug 12, 2020 | 42.64 | 42.90 | 42.64 | 42.82 | 2,655 | +0.46(+1.08%) |
Aug 11, 2020 | 42.70 | 42.76 | 42.32 | 42.36 | 10,674 | +0.00(+0.00%) |
Aug 10, 2020 | 42.44 | 42.44 | 42.13 | 42.36 | 6,800 | -0.20(-0.48%) |
Aug 07, 2020 | 42.69 | 42.82 | 42.28 | 42.57 | 31,089 | -1.09(-2.49%) |
Aug 06, 2020 | 43.38 | 43.65 | 43.38 | 43.65 | 4,363 | +0.05(+0.11%) |
Aug 05, 2020 | 43.52 | 43.68 | 43.52 | 43.60 | 6,659 | +0.43(+1.00%) |
Aug 04, 2020 | 42.85 | 43.17 | 42.85 | 43.17 | 5,043 | +0.49(+1.15%) |
Aug 03, 2020 | 42.45 | 42.75 | 42.45 | 42.68 | 11,422 | +0.54(+1.28%) |
Jul 31, 2020 | 42.42 | 42.42 | 41.86 | 42.14 | 12,090 | -0.18(-0.42%) |
Jul 30, 2020 | 42.28 | 42.42 | 42.01 | 42.32 | 12,371 | -0.32(-0.76%) |
Jul 29, 2020 | 42.50 | 42.76 | 42.50 | 42.64 | 6,354 | +0.57(+1.35%) |
Jul 28, 2020 | 42.18 | 42.30 | 42.04 | 42.07 | 13,367 | -0.11(-0.25%) |
Jul 27, 2020 | 41.88 | 42.23 | 41.88 | 42.18 | 15,582 | +0.23(+0.54%) |
Jul 24, 2020 | 41.66 | 41.95 | 41.44 | 41.95 | 5,073 | -0.38(-0.91%) |
Jul 23, 2020 | 42.70 | 42.90 | 42.20 | 42.33 | 10,773 | -0.34(-0.79%) |
Jul 22, 2020 | 42.66 | 42.67 | 42.38 | 42.67 | 19,522 | -0.32(-0.74%) |
Jul 21, 2020 | 43.25 | 43.29 | 42.99 | 42.99 | 10,912 | +0.42(+1.00%) |
Jul 20, 2020 | 42.06 | 42.57 | 42.06 | 42.57 | 14,945 | +0.86(+2.07%) |
Jul 17, 2020 | 41.73 | 41.75 | 41.55 | 41.70 | 9,715 | +0.34(+0.83%) |
Jul 16, 2020 | 41.33 | 41.42 | 40.99 | 41.36 | 51,540 | -0.94(-2.22%) |
Jul 15, 2020 | 42.32 | 42.38 | 42.20 | 42.30 | 15,891 | +0.01(+0.03%) |
Jul 14, 2020 | 41.77 | 42.28 | 41.50 | 42.28 | 18,660 | -0.12(-0.29%) |
Jul 13, 2020 | 43.19 | 43.42 | 42.40 | 42.40 | 6,534 | -0.50(-1.16%) |
Jul 10, 2020 | 42.89 | 42.92 | 42.59 | 42.90 | 7,988 | -0.30(-0.69%) |
Jul 09, 2020 | 43.44 | 43.67 | 42.89 | 43.20 | 40,675 | +0.13(+0.30%) |
Jul 08, 2020 | 42.25 | 43.07 | 42.25 | 43.07 | 57,290 | +1.49(+3.59%) |
Jul 07, 2020 | 41.80 | 42.01 | 41.57 | 41.57 | 10,282 | -0.76(-1.80%) |
Jul 06, 2020 | 41.83 | 42.36 | 41.83 | 42.33 | 30,991 | +2.33(+5.81%) |
Jul 02, 2020 | 39.96 | 40.18 | 39.88 | 40.01 | 15,329 | +1.02(+2.61%) |
Jul 01, 2020 | 38.81 | 39.11 | 38.81 | 38.99 | 2,681 | +0.45(+1.18%) |
Jun 30, 2020 | 38.66 | 38.66 | 38.31 | 38.54 | 48,838 | -0.07(-0.19%) |
Jun 29, 2020 | 38.55 | 38.66 | 38.30 | 38.61 | 7,882 | +0.08(+0.20%) |
Jun 26, 2020 | 38.94 | 38.96 | 38.45 | 38.53 | 6,153 | -0.49(-1.25%) |
Jun 25, 2020 | 38.81 | 39.05 | 38.70 | 39.02 | 16,223 | +0.09(+0.24%) |
Jun 24, 2020 | 39.31 | 39.45 | 38.74 | 38.92 | 6,665 | -0.62(-1.57%) |
Jun 23, 2020 | 39.59 | 39.79 | 39.55 | 39.55 | 7,473 | +0.54(+1.38%) |
Jun 22, 2020 | 38.90 | 39.03 | 38.85 | 39.01 | 8,276 | +0.56(+1.45%) |
Jun 19, 2020 | 38.97 | 38.97 | 38.40 | 38.45 | 17,272 | +0.08(+0.22%) |
Jun 18, 2020 | 38.17 | 38.49 | 38.17 | 38.37 | 16,941 | +0.16(+0.41%) |
Jun 17, 2020 | 38.13 | 38.33 | 38.12 | 38.21 | 11,826 | +0.31(+0.83%) |
Jun 16, 2020 | 38.59 | 38.59 | 37.81 | 37.90 | 28,368 | +0.24(+0.64%) |
Jun 15, 2020 | 37.28 | 37.79 | 37.13 | 37.66 | 15,402 | -0.10(-0.27%) |
Jun 12, 2020 | 37.90 | 38.03 | 37.21 | 37.76 | 15,818 | +0.88(+2.38%) |
Jun 11, 2020 | 37.59 | 37.83 | 36.88 | 36.88 | 15,225 | -1.90(-4.90%) |
Jun 10, 2020 | 38.75 | 38.89 | 38.51 | 38.78 | 54,032 | +0.22(+0.57%) |
Jun 09, 2020 | 38.25 | 38.56 | 38.23 | 38.56 | 12,746 | -0.19(-0.50%) |
Jun 08, 2020 | 38.41 | 38.76 | 38.21 | 38.76 | 14,831 | +0.19(+0.50%) |
Jun 05, 2020 | 38.58 | 38.82 | 38.48 | 38.56 | 28,386 | +0.76(+2.00%) |
Jun 04, 2020 | 37.84 | 37.89 | 37.68 | 37.80 | 14,568 | -0.51(-1.32%) |
Jun 03, 2020 | 38.01 | 38.33 | 38.00 | 38.31 | 46,818 | +0.68(+1.82%) |
Jun 02, 2020 | 37.10 | 37.69 | 37.10 | 37.63 | 22,177 | +0.94(+2.57%) |
Jun 01, 2020 | 36.32 | 36.77 | 36.30 | 36.69 | 9,335 | +0.67(+1.87%) |
May 29, 2020 | 35.41 | 36.04 | 35.29 | 36.01 | 20,152 | +0.79(+2.25%) |
May 28, 2020 | 35.49 | 35.64 | 35.22 | 35.22 | 13,225 | -0.17(-0.48%) |
May 27, 2020 | 35.26 | 35.39 | 34.99 | 35.39 | 16,786 | -0.00(-0.01%) |
May 26, 2020 | 35.69 | 35.80 | 35.32 | 35.40 | 34,136 | +0.74(+2.13%) |
May 22, 2020 | 34.93 | 34.93 | 34.60 | 34.66 | 17,985 | -0.91(-2.57%) |
May 21, 2020 | 35.68 | 35.81 | 35.42 | 35.57 | 10,679 | -0.60(-1.66%) |
May 20, 2020 | 36.39 | 36.51 | 35.90 | 36.17 | 32,621 | +0.48(+1.36%) |
May 19, 2020 | 35.81 | 36.03 | 35.69 | 35.69 | 32,952 | -0.24(-0.68%) |
May 18, 2020 | 35.47 | 36.05 | 35.46 | 35.93 | 12,515 | +1.26(+3.65%) |
May 15, 2020 | 34.69 | 34.69 | 34.53 | 34.67 | 70,966 | -0.32(-0.92%) |
May 14, 2020 | 34.27 | 35.04 | 34.12 | 34.99 | 17,102 | +0.03(+0.08%) |
May 13, 2020 | 35.34 | 35.43 | 34.71 | 34.96 | 45,433 | -0.12(-0.34%) |
May 12, 2020 | 35.36 | 35.73 | 35.05 | 35.08 | 22,606 | -0.01(-0.03%) |
May 11, 2020 | 35.10 | 35.32 | 35.09 | 35.09 | 6,172 | -0.20(-0.58%) |
May 08, 2020 | 34.87 | 35.29 | 34.87 | 35.29 | 15,818 | +0.91(+2.63%) |
May 07, 2020 | 34.53 | 34.53 | 34.24 | 34.39 | 8,023 | +0.12(+0.35%) |
May 06, 2020 | 34.51 | 34.51 | 34.22 | 34.27 | 11,653 | +0.01(+0.03%) |
May 05, 2020 | 34.31 | 34.51 | 34.25 | 34.26 | 127,812 | +0.24(+0.71%) |
May 04, 2020 | 33.83 | 34.02 | 33.69 | 34.02 | 14,663 | +0.35(+1.03%) |