Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.84 | 34.22 | 33.71 | 34.16 | 54,000 | +0.46(+1.36%) |
Apr 29, 2021 | 33.37 | 34.14 | 33.32 | 33.70 | 43,924 | -0.14(-0.41%) |
Apr 28, 2021 | 33.59 | 33.84 | 33.36 | 33.84 | 86,215 | +0.15(+0.45%) |
Apr 27, 2021 | 34.21 | 34.40 | 33.63 | 33.69 | 60,534 | -0.41(-1.20%) |
Apr 26, 2021 | 34.25 | 34.33 | 34.05 | 34.10 | 38,693 | -0.18(-0.53%) |
Apr 23, 2021 | 34.68 | 34.68 | 34.08 | 34.28 | 214,100 | -0.41(-1.18%) |
Apr 22, 2021 | 33.81 | 34.84 | 33.63 | 34.69 | 57,418 | +0.73(+2.16%) |
Apr 21, 2021 | 34.90 | 34.90 | 33.66 | 33.95 | 65,738 | -0.61(-1.75%) |
Apr 20, 2021 | 34.13 | 34.93 | 34.00 | 34.56 | 135,932 | +0.58(+1.71%) |
Apr 19, 2021 | 33.36 | 34.31 | 33.32 | 33.98 | 84,433 | +0.56(+1.68%) |
Apr 16, 2021 | 33.56 | 33.77 | 33.16 | 33.42 | 154,200 | -0.14(-0.42%) |
Apr 15, 2021 | 33.61 | 33.61 | 33.13 | 33.56 | 192,088 | -0.21(-0.62%) |
Apr 14, 2021 | 33.53 | 33.85 | 33.41 | 33.77 | 109,555 | +0.44(+1.32%) |
Apr 13, 2021 | 33.29 | 33.39 | 33.18 | 33.33 | 17,143 | -0.14(-0.42%) |
Apr 12, 2021 | 33.53 | 33.89 | 33.21 | 33.47 | 138,211 | +0.11(+0.33%) |
Apr 09, 2021 | 33.39 | 33.70 | 33.12 | 33.36 | 33,300 | +0.14(+0.42%) |
Apr 08, 2021 | 32.95 | 33.50 | 32.88 | 33.22 | 99,184 | +0.05(+0.15%) |
Apr 07, 2021 | 33.54 | 33.57 | 33.08 | 33.17 | 22,851 | -0.22(-0.66%) |
Apr 06, 2021 | 33.63 | 33.71 | 33.30 | 33.39 | 109,784 | -0.20(-0.58%) |
Apr 05, 2021 | 33.78 | 33.92 | 33.53 | 33.59 | 219,139 | -0.55(-1.63%) |
Apr 01, 2021 | 34.65 | 34.71 | 34.10 | 34.14 | 63,400 | -0.92(-2.62%) |
Mar 31, 2021 | 34.78 | 35.06 | 34.31 | 35.06 | 34,459 | +0.22(+0.63%) |
Mar 30, 2021 | 35.78 | 35.84 | 34.84 | 34.84 | 59,460 | -1.04(-2.89%) |
Mar 29, 2021 | 36.37 | 36.70 | 35.88 | 35.88 | 53,646 | -0.08(-0.23%) |
Mar 26, 2021 | 36.32 | 36.69 | 35.64 | 35.96 | 129,700 | -0.56(-1.53%) |
Mar 25, 2021 | 37.36 | 37.85 | 36.52 | 36.52 | 35,263 | -0.70(-1.88%) |
Mar 24, 2021 | 37.00 | 37.34 | 36.78 | 37.22 | 29,425 | +0.27(+0.73%) |
Mar 23, 2021 | 36.93 | 37.57 | 36.89 | 36.95 | 95,853 | -0.10(-0.27%) |
Mar 22, 2021 | 38.48 | 38.48 | 36.89 | 37.05 | 57,852 | -1.37(-3.57%) |
Mar 19, 2021 | 38.46 | 38.83 | 38.03 | 38.42 | 48,400 | +0.13(+0.34%) |
Mar 18, 2021 | 38.26 | 38.58 | 38.09 | 38.29 | 32,404 | +0.14(+0.37%) |
Mar 17, 2021 | 39.31 | 39.36 | 38.07 | 38.15 | 95,667 | -0.57(-1.47%) |
Mar 16, 2021 | 39.34 | 39.38 | 38.40 | 38.72 | 85,885 | -0.57(-1.45%) |
Mar 15, 2021 | 39.88 | 40.20 | 39.26 | 39.29 | 147,837 | -0.46(-1.16%) |
Mar 12, 2021 | 40.38 | 40.40 | 39.75 | 39.75 | 184,000 | -0.06(-0.15%) |
Mar 11, 2021 | 40.06 | 40.16 | 39.55 | 39.81 | 143,559 | -0.44(-1.09%) |
Mar 10, 2021 | 40.19 | 40.37 | 40.06 | 40.25 | 50,221 | -0.42(-1.03%) |
Mar 09, 2021 | 40.27 | 40.67 | 39.82 | 40.67 | 59,320 | -0.18(-0.44%) |
Mar 08, 2021 | 40.39 | 40.95 | 39.93 | 40.85 | 38,105 | +0.58(+1.44%) |
Mar 05, 2021 | 41.33 | 42.18 | 40.11 | 40.27 | 60,100 | -1.67(-3.98%) |
Mar 04, 2021 | 40.90 | 42.30 | 40.44 | 41.94 | 97,958 | +0.55(+1.33%) |
Mar 03, 2021 | 40.41 | 41.39 | 40.35 | 41.39 | 31,178 | +0.73(+1.80%) |
Mar 02, 2021 | 40.16 | 40.79 | 40.16 | 40.66 | 128,212 | +0.59(+1.47%) |
Mar 01, 2021 | 40.34 | 40.36 | 39.75 | 40.07 | 133,123 | -1.23(-2.98%) |
Feb 26, 2021 | 41.21 | 41.87 | 40.83 | 41.30 | 43,100 | -0.75(-1.78%) |
Feb 25, 2021 | 40.85 | 42.61 | 40.55 | 42.05 | 73,140 | +1.37(+3.37%) |
Feb 24, 2021 | 42.05 | 42.07 | 40.57 | 40.68 | 53,311 | -1.15(-2.75%) |
Feb 23, 2021 | 42.57 | 43.10 | 41.59 | 41.83 | 192,067 | -0.87(-2.04%) |
Feb 22, 2021 | 42.02 | 42.70 | 41.70 | 42.70 | 33,543 | +0.74(+1.76%) |
Feb 19, 2021 | 41.95 | 42.04 | 41.37 | 41.96 | 72,300 | +0.02(+0.05%) |
Feb 18, 2021 | 42.40 | 42.41 | 41.64 | 41.94 | 66,820 | +0.47(+1.14%) |
Feb 17, 2021 | 42.16 | 42.77 | 41.47 | 41.47 | 191,660 | -0.08(-0.20%) |
Feb 16, 2021 | 41.12 | 41.62 | 40.97 | 41.55 | 72,309 | +0.06(+0.14%) |
Feb 12, 2021 | 41.32 | 41.58 | 40.91 | 41.49 | 55,400 | +0.26(+0.63%) |
Feb 11, 2021 | 41.01 | 41.82 | 40.99 | 41.23 | 124,998 | +0.06(+0.15%) |
Feb 10, 2021 | 40.37 | 41.54 | 40.37 | 41.17 | 78,728 | +0.71(+1.75%) |
Feb 09, 2021 | 40.33 | 40.46 | 40.09 | 40.46 | 58,333 | +0.41(+1.02%) |
Feb 08, 2021 | 39.69 | 40.09 | 39.69 | 40.05 | 39,131 | +0.19(+0.48%) |
Feb 05, 2021 | 39.44 | 39.95 | 39.41 | 39.86 | 116,300 | +0.16(+0.40%) |
Feb 04, 2021 | 39.49 | 39.77 | 39.23 | 39.70 | 108,603 | -0.21(-0.53%) |
Feb 03, 2021 | 40.25 | 40.55 | 39.85 | 39.91 | 31,089 | -0.81(-1.99%) |
Feb 02, 2021 | 41.19 | 41.30 | 40.62 | 40.72 | 134,311 | -1.18(-2.80%) |
Feb 01, 2021 | 41.63 | 43.25 | 41.63 | 41.90 | 91,978 | -0.65(-1.54%) |
Jan 29, 2021 | 41.95 | 42.82 | 40.77 | 42.55 | 139,000 | +1.43(+3.48%) |
Jan 28, 2021 | 41.23 | 41.76 | 40.54 | 41.12 | 314,950 | -0.90(-2.14%) |
Jan 27, 2021 | 40.13 | 42.66 | 40.13 | 42.02 | 226,137 | +2.69(+6.84%) |
Jan 26, 2021 | 39.27 | 39.44 | 38.75 | 39.33 | 135,594 | -0.46(-1.16%) |
Jan 25, 2021 | 38.45 | 39.80 | 38.45 | 39.79 | 45,765 | +1.31(+3.40%) |
Jan 22, 2021 | 38.62 | 38.77 | 38.26 | 38.48 | 45,600 | +0.24(+0.63%) |
Jan 21, 2021 | 37.93 | 38.58 | 37.92 | 38.24 | 98,299 | +0.32(+0.84%) |
Jan 20, 2021 | 37.98 | 38.14 | 37.81 | 37.92 | 25,384 | -0.06(-0.16%) |
Jan 19, 2021 | 37.72 | 38.21 | 37.66 | 37.98 | 83,542 | -0.20(-0.52%) |
Jan 15, 2021 | 37.96 | 38.50 | 37.66 | 38.18 | 78,400 | +0.67(+1.80%) |
Jan 14, 2021 | 36.66 | 37.55 | 36.52 | 37.51 | 42,199 | +0.60(+1.61%) |
Jan 13, 2021 | 37.04 | 37.31 | 36.80 | 36.91 | 106,924 | -0.22(-0.59%) |
Jan 12, 2021 | 37.25 | 37.57 | 36.94 | 37.13 | 42,308 | -0.34(-0.91%) |
Jan 11, 2021 | 36.68 | 37.50 | 36.51 | 37.47 | 47,796 | +1.24(+3.42%) |
Jan 08, 2021 | 36.20 | 36.67 | 35.97 | 36.23 | 73,500 | -0.02(-0.06%) |
Jan 07, 2021 | 36.17 | 36.38 | 35.90 | 36.25 | 108,503 | -0.54(-1.47%) |
Jan 06, 2021 | 36.74 | 37.23 | 36.00 | 36.79 | 70,727 | -0.30(-0.81%) |
Jan 05, 2021 | 38.33 | 38.33 | 36.90 | 37.09 | 58,556 | -0.38(-1.01%) |
Jan 04, 2021 | 36.65 | 38.46 | 36.65 | 37.47 | 132,221 | +0.77(+2.10%) |
Dec 31, 2020 | 36.70 | 36.70 | 36.70 | 59,236 | +0.12(+0.32%) | |
Dec 30, 2020 | 37.48 | 37.48 | 36.57 | 36.58 | 59,236 | -0.76(-2.02%) |
Dec 29, 2020 | 36.38 | 37.53 | 36.29 | 37.34 | 65,805 | +0.85(+2.33%) |
Dec 28, 2020 | 36.24 | 36.94 | 36.23 | 36.49 | 41,174 | -0.10(-0.27%) |
Dec 24, 2020 | 37.02 | 37.02 | 36.52 | 36.59 | 28,500 | -0.45(-1.21%) |
Dec 23, 2020 | 37.45 | 37.61 | 36.78 | 37.04 | 49,552 | -0.81(-2.14%) |
Dec 22, 2020 | 37.55 | 38.14 | 37.55 | 37.85 | 39,620 | +0.30(+0.80%) |
Dec 21, 2020 | 38.66 | 39.20 | 37.55 | 37.55 | 107,581 | +0.45(+1.20%) |
Dec 18, 2020 | 37.05 | 37.53 | 36.84 | 37.10 | 61,500 | +0.49(+1.35%) |
Dec 17, 2020 | 36.71 | 37.14 | 36.54 | 36.61 | 96,906 | -0.35(-0.95%) |
Dec 16, 2020 | 37.81 | 37.81 | 36.75 | 36.96 | 44,372 | -0.44(-1.18%) |
Dec 15, 2020 | 37.78 | 37.78 | 37.19 | 37.40 | 38,936 | -0.23(-0.61%) |
Dec 14, 2020 | 37.06 | 37.69 | 36.76 | 37.63 | 104,967 | +0.25(+0.67%) |
Dec 11, 2020 | 36.95 | 37.82 | 36.86 | 37.38 | 141,800 | +0.74(+2.02%) |
Dec 10, 2020 | 36.68 | 36.73 | 36.06 | 36.64 | 47,824 | +0.30(+0.82%) |
Dec 09, 2020 | 35.65 | 36.55 | 35.54 | 36.34 | 132,222 | +0.63(+1.77%) |
Dec 08, 2020 | 36.26 | 36.32 | 35.70 | 35.71 | 34,154 | -0.29(-0.81%) |
Dec 07, 2020 | 36.19 | 36.23 | 35.97 | 36.00 | 19,640 | +0.15(+0.42%) |
Dec 04, 2020 | 35.87 | 35.95 | 35.78 | 35.85 | 19,300 | -0.16(-0.44%) |
Dec 03, 2020 | 35.73 | 36.11 | 35.67 | 36.01 | 41,820 | +0.07(+0.19%) |
Dec 02, 2020 | 36.04 | 36.08 | 35.48 | 35.94 | 17,442 | -0.10(-0.27%) |
Dec 01, 2020 | 35.58 | 36.04 | 35.42 | 36.04 | 62,308 | +0.22(+0.61%) |
Nov 30, 2020 | 36.31 | 37.08 | 35.75 | 35.82 | 108,472 | -0.19(-0.53%) |
Nov 27, 2020 | 35.99 | 36.20 | 35.57 | 36.01 | 30,700 | +0.01(+0.03%) |
Nov 25, 2020 | 36.69 | 36.69 | 36.00 | 36.00 | 56,900 | -0.65(-1.76%) |
Nov 24, 2020 | 36.36 | 36.67 | 36.36 | 36.65 | 83,602 | +0.08(+0.21%) |
Nov 23, 2020 | 36.70 | 36.84 | 36.27 | 36.57 | 151,300 | -0.09(-0.25%) |
Nov 20, 2020 | 36.85 | 36.98 | 36.39 | 36.66 | 84,100 | -0.24(-0.65%) |
Nov 19, 2020 | 37.05 | 37.19 | 36.59 | 36.90 | 32,653 | -0.20(-0.54%) |
Nov 18, 2020 | 36.14 | 37.10 | 36.08 | 37.10 | 54,161 | +0.85(+2.34%) |
Nov 17, 2020 | 36.76 | 36.92 | 36.18 | 36.25 | 28,027 | -0.19(-0.52%) |
Nov 16, 2020 | 36.00 | 36.74 | 35.89 | 36.44 | 84,170 | +0.27(+0.75%) |
Nov 13, 2020 | 36.65 | 36.65 | 35.91 | 36.17 | 55,800 | -0.91(-2.45%) |
Nov 12, 2020 | 36.19 | 37.21 | 35.96 | 37.08 | 36,615 | +0.90(+2.49%) |
Nov 11, 2020 | 35.70 | 36.49 | 35.70 | 36.18 | 60,738 | -0.01(-0.03%) |
Nov 10, 2020 | 35.89 | 36.64 | 35.72 | 36.19 | 202,261 | +0.18(+0.50%) |
Nov 09, 2020 | 35.96 | 36.35 | 35.00 | 36.01 | 258,973 | -2.06(-5.41%) |
Nov 06, 2020 | 38.79 | 38.87 | 37.69 | 38.07 | 186,400 | -0.64(-1.65%) |
Nov 05, 2020 | 38.05 | 38.81 | 38.05 | 38.71 | 119,761 | -0.09(-0.23%) |
Nov 04, 2020 | 38.73 | 38.89 | 37.60 | 38.80 | 100,998 | -0.77(-1.95%) |
Nov 03, 2020 | 40.00 | 40.20 | 39.50 | 39.57 | 66,260 | -0.95(-2.34%) |
Nov 02, 2020 | 40.40 | 40.89 | 40.13 | 40.52 | 70,203 | -0.69(-1.67%) |
Oct 30, 2020 | 42.01 | 42.08 | 41.10 | 41.21 | 122,300 | +0.33(+0.81%) |
Oct 29, 2020 | 42.47 | 42.56 | 40.37 | 40.88 | 59,994 | -2.12(-4.93%) |
Oct 28, 2020 | 41.65 | 43.20 | 41.65 | 43.00 | 184,550 | +2.65(+6.57%) |
Oct 27, 2020 | 40.31 | 40.83 | 40.07 | 40.35 | 50,649 | -0.04(-0.10%) |
Oct 26, 2020 | 39.05 | 40.72 | 38.97 | 40.39 | 103,959 | +1.65(+4.26%) |
Oct 23, 2020 | 38.35 | 38.77 | 38.35 | 38.74 | 14,500 | +0.09(+0.23%) |
Oct 22, 2020 | 38.99 | 39.09 | 38.46 | 38.65 | 41,807 | -0.31(-0.80%) |
Oct 21, 2020 | 39.54 | 39.58 | 38.69 | 38.96 | 47,150 | -0.59(-1.49%) |
Oct 20, 2020 | 39.47 | 39.65 | 38.88 | 39.55 | 20,628 | -0.37(-0.93%) |
Oct 19, 2020 | 38.82 | 39.93 | 38.82 | 39.92 | 29,817 | +1.08(+2.78%) |
Oct 16, 2020 | 38.50 | 38.85 | 38.10 | 38.84 | 20,900 | +0.27(+0.70%) |
Oct 15, 2020 | 39.65 | 39.65 | 38.47 | 38.57 | 59,851 | +0.04(+0.10%) |
Oct 14, 2020 | 38.69 | 38.74 | 38.14 | 38.53 | 43,608 | -0.19(-0.49%) |
Oct 13, 2020 | 38.94 | 39.19 | 38.50 | 38.72 | 52,498 | +0.07(+0.18%) |
Oct 12, 2020 | 38.37 | 38.91 | 38.37 | 38.65 | 35,427 | -0.49(-1.25%) |
Oct 09, 2020 | 39.97 | 39.97 | 38.80 | 39.14 | 45,700 | -1.10(-2.73%) |
Oct 08, 2020 | 40.40 | 40.74 | 40.20 | 40.24 | 24,968 | -0.47(-1.15%) |
Oct 07, 2020 | 40.85 | 40.85 | 40.40 | 40.71 | 34,471 | -0.17(-0.42%) |
Oct 06, 2020 | 40.78 | 41.37 | 40.41 | 40.88 | 57,305 | +0.04(+0.10%) |
Oct 05, 2020 | 41.60 | 41.69 | 40.84 | 40.84 | 37,627 | -0.89(-2.13%) |
Oct 02, 2020 | 42.12 | 42.12 | 41.41 | 41.73 | 126,400 | +0.51(+1.24%) |
Oct 01, 2020 | 40.71 | 41.42 | 40.64 | 41.22 | 25,102 | +0.54(+1.33%) |
Sep 30, 2020 | 40.72 | 40.89 | 40.56 | 40.68 | 30,228 | -0.15(-0.37%) |
Sep 29, 2020 | 41.12 | 41.17 | 40.56 | 40.83 | 27,415 | -0.37(-0.90%) |
Sep 28, 2020 | 41.19 | 41.48 | 41.08 | 41.20 | 40,492 | -0.38(-0.91%) |
Sep 25, 2020 | 42.45 | 42.45 | 41.49 | 41.58 | 52,100 | -0.64(-1.52%) |
Sep 24, 2020 | 43.02 | 43.12 | 41.81 | 42.22 | 27,246 | -0.52(-1.22%) |
Sep 23, 2020 | 41.63 | 42.74 | 41.63 | 42.74 | 45,046 | +0.98(+2.35%) |
Sep 22, 2020 | 41.38 | 42.19 | 41.38 | 41.76 | 67,731 | +0.41(+0.99%) |
Sep 21, 2020 | 41.85 | 42.19 | 41.08 | 41.35 | 53,983 | +0.45(+1.10%) |
Sep 18, 2020 | 40.31 | 41.16 | 40.20 | 40.90 | 118,700 | +0.47(+1.16%) |
Sep 17, 2020 | 40.78 | 40.78 | 39.83 | 40.43 | 49,463 | +0.50(+1.25%) |
Sep 16, 2020 | 39.35 | 39.93 | 39.16 | 39.93 | 18,867 | +0.59(+1.50%) |
Sep 15, 2020 | 38.90 | 39.51 | 38.58 | 39.34 | 46,361 | +0.09(+0.22%) |
Sep 14, 2020 | 38.52 | 39.30 | 38.52 | 39.25 | 24,141 | +0.42(+1.09%) |
Sep 11, 2020 | 38.71 | 39.56 | 38.71 | 38.83 | 56,500 | -0.81(-2.04%) |
Sep 10, 2020 | 39.10 | 40.43 | 39.10 | 39.64 | 71,400 | +0.28(+0.71%) |
Sep 09, 2020 | 39.31 | 39.49 | 38.86 | 39.36 | 104,703 | -1.00(-2.48%) |
Sep 08, 2020 | 41.84 | 41.96 | 40.23 | 40.36 | 143,181 | -0.46(-1.13%) |
Sep 04, 2020 | 41.52 | 43.33 | 40.27 | 40.82 | 165,000 | -1.21(-2.88%) |
Sep 03, 2020 | 41.28 | 42.90 | 40.52 | 42.03 | 205,983 | +0.69(+1.67%) |
Sep 02, 2020 | 40.51 | 41.50 | 40.48 | 41.34 | 48,699 | +0.86(+2.12%) |
Sep 01, 2020 | 40.36 | 40.76 | 40.20 | 40.48 | 34,682 | +0.38(+0.95%) |
Aug 31, 2020 | 39.78 | 40.29 | 39.53 | 40.10 | 68,591 | +0.74(+1.88%) |
Aug 28, 2020 | 39.55 | 40.12 | 39.12 | 39.36 | 50,000 | +0.02(+0.05%) |
Aug 27, 2020 | 39.25 | 40.56 | 38.94 | 39.34 | 59,490 | -0.04(-0.10%) |
Aug 26, 2020 | 38.80 | 39.45 | 38.55 | 39.38 | 30,099 | +0.32(+0.82%) |
Aug 25, 2020 | 39.20 | 39.60 | 38.89 | 39.06 | 19,630 | -0.20(-0.51%) |
Aug 24, 2020 | 38.77 | 39.26 | 38.66 | 39.26 | 43,629 | +0.17(+0.43%) |
Aug 21, 2020 | 38.58 | 39.29 | 38.58 | 39.09 | 94,800 | +0.64(+1.66%) |
Aug 20, 2020 | 39.47 | 39.47 | 38.29 | 38.45 | 57,887 | -0.15(-0.39%) |
Aug 19, 2020 | 38.14 | 38.60 | 37.95 | 38.60 | 18,102 | +0.67(+1.77%) |
Aug 18, 2020 | 38.14 | 38.52 | 37.77 | 37.93 | 123,982 | -0.41(-1.08%) |
Aug 17, 2020 | 38.58 | 38.85 | 38.25 | 38.34 | 25,641 | -0.61(-1.57%) |
Aug 14, 2020 | 39.00 | 39.39 | 38.74 | 38.95 | 96,300 | +0.31(+0.80%) |
Aug 13, 2020 | 38.51 | 38.75 | 38.15 | 38.64 | 15,562 | +0.43(+1.13%) |
Aug 12, 2020 | 38.48 | 38.50 | 37.91 | 38.21 | 63,223 | -0.89(-2.29%) |
Aug 11, 2020 | 38.00 | 39.25 | 37.74 | 39.10 | 57,204 | +0.84(+2.21%) |
Aug 10, 2020 | 38.55 | 38.79 | 38.13 | 38.26 | 20,300 | -0.53(-1.37%) |
Aug 07, 2020 | 39.08 | 39.10 | 38.54 | 38.79 | 49,500 | +0.15(+0.39%) |
Aug 06, 2020 | 38.81 | 39.03 | 38.61 | 38.64 | 133,474 | -0.12(-0.30%) |
Aug 05, 2020 | 38.56 | 38.98 | 38.56 | 38.76 | 42,519 | -0.31(-0.81%) |
Aug 04, 2020 | 39.45 | 39.55 | 39.00 | 39.07 | 16,493 | -0.72(-1.81%) |
Aug 03, 2020 | 39.49 | 39.83 | 39.41 | 39.79 | 35,480 | +0.11(+0.28%) |
Jul 31, 2020 | 39.38 | 40.78 | 39.38 | 39.68 | 27,200 | -0.49(-1.22%) |
Jul 30, 2020 | 40.70 | 41.70 | 39.97 | 40.17 | 30,107 | +0.64(+1.62%) |
Jul 29, 2020 | 39.57 | 39.75 | 39.33 | 39.53 | 29,540 | -0.25(-0.63%) |
Jul 28, 2020 | 39.70 | 39.81 | 39.08 | 39.78 | 17,471 | +0.14(+0.35%) |
Jul 27, 2020 | 39.80 | 40.10 | 39.45 | 39.64 | 35,150 | -0.17(-0.43%) |
Jul 24, 2020 | 39.94 | 40.41 | 39.74 | 39.81 | 41,300 | +0.44(+1.12%) |
Jul 23, 2020 | 38.81 | 39.76 | 38.56 | 39.37 | 65,475 | +0.62(+1.60%) |
Jul 22, 2020 | 39.36 | 39.53 | 38.70 | 38.75 | 24,526 | -0.10(-0.26%) |
Jul 21, 2020 | 38.02 | 39.15 | 37.84 | 38.85 | 55,874 | +0.09(+0.22%) |
Jul 20, 2020 | 39.79 | 39.79 | 38.40 | 38.76 | 72,726 | -1.07(-2.68%) |
Jul 17, 2020 | 40.28 | 40.49 | 39.77 | 39.83 | 19,300 | -0.60(-1.48%) |
Jul 16, 2020 | 41.14 | 41.18 | 40.37 | 40.43 | 20,833 | -0.36(-0.88%) |
Jul 15, 2020 | 40.76 | 41.70 | 40.60 | 40.79 | 27,143 | -0.11(-0.27%) |
Jul 14, 2020 | 42.74 | 43.10 | 40.80 | 40.90 | 163,152 | -1.70(-3.99%) |
Jul 13, 2020 | 40.00 | 42.69 | 39.85 | 42.60 | 85,642 | +2.56(+6.39%) |
Jul 10, 2020 | 40.51 | 40.98 | 39.93 | 40.04 | 35,400 | -0.30(-0.75%) |
Jul 09, 2020 | 39.92 | 41.10 | 39.77 | 40.34 | 38,270 | +0.45(+1.14%) |
Jul 08, 2020 | 40.27 | 40.78 | 39.87 | 39.89 | 32,546 | -0.60(-1.48%) |
Jul 07, 2020 | 39.76 | 40.50 | 39.35 | 40.49 | 36,939 | +0.95(+2.40%) |
Jul 06, 2020 | 38.69 | 39.74 | 38.69 | 39.54 | 51,550 | -0.39(-0.98%) |
Jul 02, 2020 | 38.90 | 40.03 | 38.68 | 39.93 | 49,800 | +0.10(+0.25%) |
Jul 01, 2020 | 40.00 | 40.13 | 39.45 | 39.83 | 79,657 | -0.41(-1.02%) |
Jun 30, 2020 | 41.97 | 42.11 | 40.00 | 40.24 | 27,568 | -1.62(-3.87%) |
Jun 29, 2020 | 42.92 | 43.50 | 41.76 | 41.86 | 21,372 | -1.43(-3.30%) |
Jun 26, 2020 | 41.21 | 43.37 | 41.21 | 43.29 | 99,600 | +2.04(+4.95%) |
Jun 25, 2020 | 42.92 | 43.40 | 41.25 | 41.25 | 33,414 | -1.10(-2.60%) |
Jun 24, 2020 | 41.01 | 43.00 | 40.56 | 42.35 | 76,238 | +2.06(+5.11%) |
Jun 23, 2020 | 40.04 | 40.44 | 39.86 | 40.29 | 71,863 | -0.90(-2.18%) |
Jun 22, 2020 | 41.90 | 42.27 | 40.82 | 41.19 | 34,279 | -1.04(-2.46%) |
Jun 19, 2020 | 40.99 | 42.79 | 40.83 | 42.23 | 40,100 | +0.82(+1.98%) |
Jun 18, 2020 | 41.85 | 42.10 | 41.41 | 41.41 | 21,651 | -0.10(-0.24%) |
Jun 17, 2020 | 41.25 | 41.93 | 41.06 | 41.51 | 42,528 | +0.16(+0.39%) |
Jun 16, 2020 | 40.17 | 42.10 | 39.95 | 41.35 | 77,741 | -0.16(-0.39%) |
Jun 15, 2020 | 43.77 | 44.53 | 41.51 | 41.51 | 85,509 | -0.69(-1.64%) |
Jun 12, 2020 | 41.88 | 44.86 | 41.50 | 42.20 | 174,400 | -0.58(-1.36%) |
Jun 11, 2020 | 40.08 | 43.00 | 39.23 | 42.78 | 139,014 | +5.19(+13.81%) |
Jun 10, 2020 | 38.73 | 38.73 | 37.00 | 37.59 | 43,140 | -0.42(-1.10%) |
Jun 09, 2020 | 37.37 | 38.01 | 37.20 | 38.01 | 36,562 | +1.28(+3.48%) |
Jun 08, 2020 | 36.20 | 36.97 | 36.18 | 36.73 | 326,621 | +0.32(+0.88%) |
Jun 05, 2020 | 36.63 | 36.90 | 36.34 | 36.41 | 74,700 | -1.75(-4.59%) |
Jun 04, 2020 | 38.24 | 38.24 | 37.50 | 38.16 | 25,630 | -0.17(-0.44%) |
Jun 03, 2020 | 38.65 | 38.85 | 38.24 | 38.33 | 47,410 | -0.92(-2.34%) |
Jun 02, 2020 | 39.41 | 39.78 | 39.22 | 39.25 | 18,379 | -0.35(-0.88%) |
Jun 01, 2020 | 40.52 | 40.52 | 39.39 | 39.60 | 24,601 | +0.04(+0.10%) |
May 29, 2020 | 40.75 | 40.75 | 39.44 | 39.56 | 18,600 | -0.29(-0.73%) |
May 28, 2020 | 39.09 | 40.04 | 39.04 | 39.85 | 86,710 | +0.79(+2.02%) |
May 27, 2020 | 38.83 | 40.25 | 38.83 | 39.06 | 33,919 | -0.51(-1.29%) |
May 26, 2020 | 38.89 | 39.63 | 38.58 | 39.57 | 15,126 | -0.42(-1.05%) |
May 22, 2020 | 40.07 | 40.33 | 39.88 | 39.99 | 26,900 | -0.01(-0.02%) |
May 21, 2020 | 39.58 | 40.20 | 39.44 | 40.00 | 12,404 | +0.64(+1.63%) |
May 20, 2020 | 39.08 | 39.51 | 38.97 | 39.36 | 22,401 | -0.77(-1.92%) |
May 19, 2020 | 39.08 | 40.14 | 38.87 | 40.13 | 29,029 | +0.88(+2.24%) |
May 18, 2020 | 39.17 | 39.63 | 39.01 | 39.25 | 52,391 | -1.70(-4.15%) |
May 15, 2020 | 41.96 | 42.23 | 40.95 | 40.95 | 16,800 | -0.01(-0.02%) |
May 14, 2020 | 42.87 | 43.76 | 40.91 | 40.96 | 57,852 | -0.59(-1.42%) |
May 13, 2020 | 40.08 | 42.43 | 39.92 | 41.55 | 43,582 | +1.78(+4.48%) |
May 12, 2020 | 37.20 | 39.82 | 36.94 | 39.77 | 94,878 | +2.13(+5.65%) |
May 11, 2020 | 39.23 | 39.23 | 37.64 | 37.64 | 43,963 | -1.14(-2.94%) |
May 08, 2020 | 39.39 | 39.54 | 38.75 | 38.78 | 19,600 | -1.27(-3.17%) |
May 07, 2020 | 40.20 | 40.30 | 39.68 | 40.05 | 25,732 | -0.94(-2.29%) |
May 06, 2020 | 40.18 | 40.99 | 40.03 | 40.99 | 12,298 | +0.31(+0.76%) |
May 05, 2020 | 40.84 | 40.91 | 40.10 | 40.68 | 27,647 | -1.00(-2.40%) |
May 04, 2020 | 42.44 | 42.73 | 41.55 | 41.68 | 41,951 | -0.11(-0.26%) |