Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.01 | 50.10 | 49.12 | 49.89 | 422,003 | +0.05(+0.10%) |
May 27, 2021 | 50.55 | 50.65 | 49.83 | 49.84 | 674,549 | -0.13(-0.26%) |
May 26, 2021 | 49.54 | 49.99 | 49.19 | 49.97 | 564,494 | +0.73(+1.48%) |
May 25, 2021 | 50.17 | 50.42 | 49.20 | 49.25 | 391,718 | -0.78(-1.56%) |
May 24, 2021 | 50.01 | 50.24 | 49.61 | 50.02 | 381,412 | +0.37(+0.74%) |
May 21, 2021 | 49.57 | 50.04 | 49.11 | 49.66 | 526,701 | +0.95(+1.95%) |
May 20, 2021 | 48.69 | 48.91 | 47.96 | 48.71 | 631,477 | -0.14(-0.29%) |
May 19, 2021 | 48.58 | 48.98 | 47.83 | 48.85 | 678,774 | -0.67(-1.35%) |
May 18, 2021 | 50.52 | 50.83 | 49.48 | 49.52 | 724,754 | -0.93(-1.84%) |
May 17, 2021 | 49.47 | 50.55 | 49.00 | 50.44 | 442,628 | -0.04(-0.08%) |
May 14, 2021 | 50.22 | 50.67 | 49.83 | 50.48 | 868,764 | +0.51(+1.02%) |
May 13, 2021 | 48.57 | 50.26 | 48.57 | 49.97 | 470,539 | +1.52(+3.13%) |
May 12, 2021 | 50.73 | 50.91 | 48.43 | 48.46 | 528,109 | -2.52(-4.95%) |
May 11, 2021 | 51.32 | 51.79 | 50.33 | 50.98 | 381,502 | -1.12(-2.14%) |
May 10, 2021 | 52.46 | 52.60 | 51.92 | 52.10 | 691,084 | -0.19(-0.36%) |
May 07, 2021 | 51.43 | 52.37 | 51.17 | 52.29 | 354,534 | +0.12(+0.23%) |
May 06, 2021 | 50.71 | 52.20 | 50.49 | 52.17 | 517,754 | +1.57(+3.11%) |
May 05, 2021 | 51.12 | 51.29 | 50.43 | 50.59 | 437,629 | -0.34(-0.67%) |
May 04, 2021 | 49.90 | 50.96 | 49.49 | 50.93 | 928,083 | +0.59(+1.17%) |
May 03, 2021 | 50.34 | 50.80 | 49.76 | 50.34 | 528,332 | +0.58(+1.16%) |
Apr 30, 2021 | 50.81 | 51.09 | 49.45 | 49.76 | 808,781 | -1.59(-3.10%) |
Apr 29, 2021 | 51.16 | 51.46 | 50.37 | 51.36 | 556,449 | +1.01(+2.00%) |
Apr 28, 2021 | 49.83 | 50.97 | 49.01 | 50.35 | 678,246 | +0.31(+0.62%) |
Apr 27, 2021 | 50.36 | 50.45 | 49.81 | 50.04 | 632,440 | -0.21(-0.42%) |
Apr 26, 2021 | 51.14 | 51.35 | 50.21 | 50.25 | 411,280 | -0.57(-1.12%) |
Apr 23, 2021 | 50.38 | 51.15 | 50.15 | 50.82 | 446,680 | +0.77(+1.53%) |
Apr 22, 2021 | 50.33 | 50.75 | 49.75 | 50.05 | 449,901 | -0.04(-0.08%) |
Apr 21, 2021 | 48.65 | 50.38 | 48.45 | 50.09 | 587,940 | +1.60(+3.31%) |
Apr 20, 2021 | 48.76 | 49.02 | 47.80 | 48.49 | 414,034 | -0.26(-0.53%) |
Apr 19, 2021 | 48.75 | 48.94 | 48.17 | 48.75 | 304,064 | -0.19(-0.39%) |
Apr 16, 2021 | 49.44 | 49.82 | 48.45 | 48.94 | 436,145 | +0.09(+0.18%) |
Apr 15, 2021 | 48.39 | 48.89 | 47.75 | 48.85 | 285,624 | +0.59(+1.22%) |
Apr 14, 2021 | 48.11 | 48.95 | 48.00 | 48.26 | 350,106 | +0.14(+0.29%) |
Apr 13, 2021 | 49.19 | 49.19 | 47.78 | 48.12 | 390,578 | -0.86(-1.75%) |
Apr 12, 2021 | 48.42 | 49.19 | 47.93 | 48.98 | 423,896 | +0.56(+1.15%) |
Apr 09, 2021 | 47.78 | 48.56 | 47.26 | 48.42 | 325,077 | +0.81(+1.70%) |
Apr 08, 2021 | 47.57 | 47.83 | 46.99 | 47.61 | 494,402 | -0.04(-0.08%) |
Apr 07, 2021 | 48.28 | 48.29 | 47.33 | 47.65 | 365,404 | -0.57(-1.18%) |
Apr 06, 2021 | 48.18 | 49.01 | 48.05 | 48.22 | 332,842 | -0.07(-0.14%) |
Apr 05, 2021 | 48.49 | 48.70 | 47.99 | 48.29 | 415,900 | +0.53(+1.11%) |
Apr 01, 2021 | 47.22 | 47.77 | 46.63 | 47.76 | 617,647 | +0.83(+1.76%) |
Mar 31, 2021 | 47.09 | 47.91 | 46.63 | 46.93 | 578,911 | -0.06(-0.13%) |
Mar 30, 2021 | 46.62 | 47.39 | 46.46 | 46.99 | 539,911 | +0.38(+0.81%) |
Mar 29, 2021 | 47.06 | 47.98 | 46.56 | 46.62 | 676,354 | -0.95(-1.99%) |
Mar 26, 2021 | 47.21 | 47.97 | 46.52 | 47.56 | 672,027 | +1.13(+2.43%) |
Mar 25, 2021 | 45.52 | 46.72 | 44.70 | 46.44 | 954,640 | +0.58(+1.26%) |
Mar 24, 2021 | 46.83 | 47.78 | 45.78 | 45.86 | 625,510 | -0.18(-0.39%) |
Mar 23, 2021 | 47.16 | 47.83 | 45.84 | 46.04 | 885,884 | -1.99(-4.15%) |
Mar 22, 2021 | 48.78 | 49.26 | 47.34 | 48.03 | 774,459 | -1.14(-2.31%) |
Mar 19, 2021 | 49.12 | 49.59 | 48.09 | 49.17 | 1,746,288 | +0.08(+0.16%) |
Mar 18, 2021 | 49.17 | 50.83 | 48.92 | 49.09 | 677,556 | -0.08(-0.16%) |
Mar 17, 2021 | 49.06 | 49.19 | 48.34 | 49.17 | 732,350 | +0.34(+0.69%) |
Mar 16, 2021 | 49.46 | 49.81 | 48.22 | 48.83 | 593,005 | -1.05(-2.10%) |
Mar 15, 2021 | 50.50 | 50.57 | 49.37 | 49.87 | 542,788 | -1.11(-2.17%) |
Mar 12, 2021 | 51.37 | 51.37 | 50.18 | 50.98 | 705,639 | +0.14(+0.27%) |
Mar 11, 2021 | 49.52 | 50.90 | 49.26 | 50.84 | 792,283 | +1.46(+2.95%) |
Mar 10, 2021 | 48.06 | 49.68 | 47.18 | 49.39 | 1,518,416 | +1.73(+3.64%) |
Mar 09, 2021 | 48.57 | 48.57 | 47.06 | 47.65 | 1,054,676 | -0.53(-1.10%) |
Mar 08, 2021 | 48.04 | 48.72 | 47.79 | 48.18 | 663,502 | +0.63(+1.32%) |
Mar 05, 2021 | 46.22 | 47.68 | 45.63 | 47.55 | 1,047,371 | +2.44(+5.41%) |
Mar 04, 2021 | 45.96 | 46.32 | 44.32 | 45.11 | 609,648 | -0.79(-1.72%) |
Mar 03, 2021 | 46.25 | 46.89 | 45.85 | 45.90 | 549,487 | -0.18(-0.39%) |
Mar 02, 2021 | 46.25 | 46.84 | 45.79 | 46.08 | 581,765 | -0.30(-0.64%) |
Mar 01, 2021 | 45.72 | 47.13 | 45.36 | 46.38 | 591,283 | +1.57(+3.52%) |
Feb 26, 2021 | 45.22 | 45.37 | 44.07 | 44.80 | 537,582 | -0.27(-0.60%) |
Feb 25, 2021 | 46.17 | 46.79 | 44.95 | 45.07 | 587,436 | -0.85(-1.85%) |
Feb 24, 2021 | 45.92 | 46.03 | 45.18 | 45.92 | 703,287 | +0.33(+0.72%) |
Feb 23, 2021 | 45.64 | 46.01 | 44.93 | 45.59 | 946,483 | -0.19(-0.41%) |
Feb 22, 2021 | 45.88 | 46.15 | 45.49 | 45.78 | 1,017,347 | -0.44(-0.95%) |
Feb 19, 2021 | 45.95 | 46.27 | 45.37 | 46.22 | 920,852 | +0.69(+1.51%) |
Feb 18, 2021 | 46.62 | 46.91 | 44.95 | 45.53 | 1,085,967 | -1.33(-2.83%) |
Feb 17, 2021 | 45.56 | 47.28 | 45.07 | 46.85 | 1,842,197 | +1.99(+4.43%) |
Feb 16, 2021 | 42.35 | 45.42 | 41.87 | 44.86 | 2,073,459 | +3.56(+8.62%) |
Feb 12, 2021 | 40.66 | 41.53 | 40.36 | 41.30 | 394,860 | +0.35(+0.85%) |
Feb 11, 2021 | 40.96 | 41.19 | 40.00 | 40.96 | 427,593 | +0.26(+0.64%) |
Feb 10, 2021 | 41.31 | 41.33 | 40.15 | 40.70 | 830,319 | -0.26(-0.63%) |
Feb 09, 2021 | 41.42 | 41.58 | 40.50 | 40.96 | 642,107 | -0.55(-1.32%) |
Feb 08, 2021 | 41.91 | 41.96 | 41.07 | 41.50 | 552,304 | -0.13(-0.31%) |
Feb 05, 2021 | 41.92 | 42.07 | 41.15 | 41.63 | 918,896 | +0.04(+0.10%) |
Feb 04, 2021 | 39.26 | 41.66 | 39.17 | 41.59 | 797,353 | +2.38(+6.06%) |
Feb 03, 2021 | 39.49 | 39.72 | 38.58 | 39.21 | 451,573 | -0.61(-1.52%) |
Feb 02, 2021 | 39.30 | 40.65 | 39.01 | 39.82 | 722,824 | +1.13(+2.93%) |
Feb 01, 2021 | 38.06 | 38.86 | 37.10 | 38.69 | 807,574 | +1.02(+2.72%) |
Jan 29, 2021 | 38.07 | 38.12 | 37.12 | 37.66 | 1,020,425 | -0.70(-1.82%) |
Jan 28, 2021 | 38.04 | 39.01 | 37.55 | 38.36 | 718,158 | +0.78(+2.06%) |
Jan 27, 2021 | 39.28 | 39.33 | 37.35 | 37.58 | 1,169,600 | -2.73(-6.76%) |
Jan 26, 2021 | 42.12 | 42.21 | 40.22 | 40.31 | 458,959 | -1.35(-3.25%) |
Jan 25, 2021 | 41.78 | 41.96 | 40.84 | 41.66 | 513,313 | -0.40(-0.95%) |
Jan 22, 2021 | 40.56 | 42.27 | 40.53 | 42.06 | 921,911 | +0.99(+2.42%) |
Jan 21, 2021 | 41.54 | 42.01 | 41.01 | 41.06 | 613,316 | -0.33(-0.79%) |
Jan 20, 2021 | 42.06 | 42.21 | 41.08 | 41.39 | 732,100 | -0.45(-1.07%) |
Jan 19, 2021 | 43.32 | 43.33 | 41.35 | 41.84 | 1,351,376 | -0.86(-2.00%) |
Jan 15, 2021 | 44.05 | 44.06 | 42.66 | 42.70 | 1,103,760 | -2.11(-4.71%) |
Jan 14, 2021 | 44.38 | 45.03 | 43.93 | 44.80 | 926,322 | +0.56(+1.26%) |
Jan 13, 2021 | 46.19 | 46.77 | 44.05 | 44.25 | 904,040 | -2.29(-4.92%) |
Jan 12, 2021 | 45.83 | 47.06 | 45.56 | 46.54 | 1,293,223 | +1.03(+2.27%) |
Jan 11, 2021 | 43.49 | 48.82 | 43.44 | 45.50 | 2,396,629 | +1.29(+2.93%) |
Jan 08, 2021 | 43.68 | 44.71 | 43.47 | 44.21 | 882,606 | +0.40(+0.91%) |
Jan 07, 2021 | 41.68 | 44.14 | 41.46 | 43.81 | 922,612 | +2.42(+5.84%) |
Jan 06, 2021 | 40.39 | 41.63 | 40.39 | 41.39 | 1,425,884 | +1.77(+4.47%) |
Jan 05, 2021 | 38.56 | 39.79 | 38.25 | 39.62 | 632,504 | +1.10(+2.87%) |
Jan 04, 2021 | 39.67 | 40.10 | 38.23 | 38.52 | 645,322 | -0.77(-1.95%) |
Dec 31, 2020 | 39.28 | 39.28 | 39.28 | 448,035 | +0.02(+0.05%) | |
Dec 30, 2020 | 38.75 | 39.81 | 38.75 | 39.26 | 448,035 | +0.57(+1.47%) |
Dec 29, 2020 | 39.44 | 39.50 | 38.20 | 38.70 | 578,937 | -0.68(-1.72%) |
Dec 28, 2020 | 39.46 | 39.94 | 39.14 | 39.37 | 605,143 | +0.35(+0.89%) |
Dec 24, 2020 | 38.89 | 39.06 | 38.55 | 39.03 | 272,019 | +0.35(+0.90%) |
Dec 23, 2020 | 38.37 | 39.18 | 38.35 | 38.68 | 734,188 | +0.64(+1.67%) |
Dec 22, 2020 | 38.39 | 38.52 | 37.70 | 38.04 | 529,574 | -0.19(-0.49%) |
Dec 21, 2020 | 36.58 | 38.40 | 36.44 | 38.23 | 1,060,216 | +1.01(+2.73%) |
Dec 18, 2020 | 37.58 | 37.92 | 37.00 | 37.21 | 1,780,292 | -0.30(-0.80%) |
Dec 17, 2020 | 37.56 | 37.66 | 37.10 | 37.51 | 628,706 | +0.05(+0.13%) |
Dec 16, 2020 | 38.24 | 38.51 | 37.22 | 37.46 | 779,037 | -0.66(-1.72%) |
Dec 15, 2020 | 37.62 | 38.24 | 37.14 | 38.12 | 1,051,701 | +1.04(+2.82%) |
Dec 14, 2020 | 38.55 | 38.55 | 37.07 | 37.08 | 716,205 | -0.93(-2.43%) |
Dec 11, 2020 | 37.61 | 38.14 | 37.45 | 38.00 | 457,990 | +0.01(+0.03%) |
Dec 10, 2020 | 37.46 | 38.07 | 37.09 | 37.99 | 609,908 | +0.21(+0.55%) |
Dec 09, 2020 | 38.48 | 38.84 | 37.49 | 37.78 | 689,272 | -0.46(-1.20%) |
Dec 08, 2020 | 38.06 | 38.80 | 38.06 | 38.24 | 691,872 | -0.23(-0.59%) |
Dec 07, 2020 | 38.63 | 38.94 | 38.25 | 38.47 | 629,733 | +0.03(+0.08%) |
Dec 04, 2020 | 37.88 | 38.73 | 37.76 | 38.44 | 467,741 | +1.03(+2.77%) |
Dec 03, 2020 | 37.70 | 38.36 | 37.34 | 37.40 | 397,671 | -0.33(-0.87%) |
Dec 02, 2020 | 37.75 | 38.01 | 36.85 | 37.73 | 436,871 | -0.15(-0.39%) |
Dec 01, 2020 | 38.06 | 38.35 | 37.55 | 37.88 | 421,810 | +0.57(+1.52%) |
Nov 30, 2020 | 37.97 | 38.02 | 37.18 | 37.31 | 457,664 | -0.89(-2.32%) |
Nov 27, 2020 | 38.11 | 38.37 | 37.81 | 38.20 | 242,968 | +0.04(+0.10%) |
Nov 25, 2020 | 38.83 | 38.83 | 38.03 | 38.16 | 544,441 | -0.86(-2.19%) |
Nov 24, 2020 | 38.18 | 39.33 | 37.83 | 39.02 | 995,866 | +1.39(+3.70%) |
Nov 23, 2020 | 37.92 | 38.21 | 37.51 | 37.62 | 697,057 | +0.14(+0.37%) |
Nov 20, 2020 | 37.27 | 37.69 | 37.01 | 37.48 | 580,027 | -0.07(-0.19%) |
Nov 19, 2020 | 37.47 | 37.65 | 36.99 | 37.55 | 563,881 | -0.16(-0.42%) |
Nov 18, 2020 | 38.73 | 38.83 | 37.70 | 37.71 | 670,860 | -0.66(-1.71%) |
Nov 17, 2020 | 37.79 | 38.38 | 37.02 | 38.37 | 564,978 | +0.19(+0.49%) |
Nov 16, 2020 | 37.23 | 38.20 | 37.22 | 38.18 | 586,390 | +1.27(+3.44%) |
Nov 13, 2020 | 36.15 | 37.03 | 36.14 | 36.91 | 357,011 | +1.11(+3.11%) |
Nov 12, 2020 | 36.33 | 36.48 | 35.37 | 35.80 | 537,176 | -0.81(-2.22%) |
Nov 11, 2020 | 37.13 | 37.13 | 36.03 | 36.61 | 401,137 | -0.51(-1.36%) |
Nov 10, 2020 | 37.08 | 37.52 | 36.43 | 37.12 | 1,004,347 | +0.52(+1.41%) |
Nov 09, 2020 | 37.67 | 39.17 | 36.34 | 36.60 | 877,833 | +1.88(+5.40%) |
Nov 06, 2020 | 34.59 | 35.08 | 34.50 | 34.72 | 582,963 | +0.18(+0.52%) |
Nov 05, 2020 | 33.71 | 34.84 | 33.71 | 34.55 | 772,600 | +1.14(+3.42%) |
Nov 04, 2020 | 34.15 | 34.15 | 32.76 | 33.40 | 733,793 | -1.43(-4.10%) |
Nov 03, 2020 | 34.53 | 35.08 | 33.70 | 34.83 | 890,109 | +0.95(+2.81%) |
Nov 02, 2020 | 32.33 | 34.11 | 32.28 | 33.88 | 893,483 | +2.04(+6.39%) |
Oct 30, 2020 | 31.47 | 32.14 | 31.26 | 31.85 | 767,312 | +0.28(+0.88%) |
Oct 29, 2020 | 30.51 | 31.81 | 30.31 | 31.57 | 858,059 | +0.99(+3.25%) |
Oct 28, 2020 | 28.15 | 30.80 | 28.14 | 30.57 | 1,066,337 | -0.45(-1.44%) |
Oct 27, 2020 | 31.71 | 31.71 | 30.70 | 31.02 | 1,291,554 | -0.83(-2.62%) |
Oct 26, 2020 | 31.83 | 32.07 | 31.34 | 31.86 | 377,571 | -0.55(-1.69%) |
Oct 23, 2020 | 32.26 | 32.47 | 31.92 | 32.40 | 407,278 | +0.27(+0.83%) |
Oct 22, 2020 | 31.65 | 32.13 | 31.60 | 32.13 | 532,524 | +0.70(+2.24%) |
Oct 21, 2020 | 31.53 | 31.83 | 31.18 | 31.43 | 602,098 | -0.02(-0.06%) |
Oct 20, 2020 | 31.47 | 31.82 | 31.26 | 31.45 | 397,731 | +0.16(+0.51%) |
Oct 19, 2020 | 31.87 | 32.30 | 31.00 | 31.29 | 510,250 | -0.56(-1.75%) |
Oct 16, 2020 | 31.99 | 32.52 | 31.66 | 31.85 | 777,386 | -0.19(-0.59%) |
Oct 15, 2020 | 31.16 | 32.05 | 31.08 | 32.03 | 351,609 | +0.39(+1.22%) |
Oct 14, 2020 | 31.33 | 31.95 | 31.33 | 31.65 | 437,488 | +0.27(+0.85%) |
Oct 13, 2020 | 31.91 | 32.19 | 31.33 | 31.38 | 463,049 | -0.93(-2.89%) |
Oct 12, 2020 | 31.95 | 32.57 | 31.93 | 32.31 | 566,157 | +0.60(+1.88%) |
Oct 09, 2020 | 32.06 | 32.14 | 31.62 | 31.72 | 378,568 | +0.13(+0.41%) |
Oct 08, 2020 | 31.92 | 32.14 | 31.16 | 31.59 | 480,518 | -0.09(-0.28%) |
Oct 07, 2020 | 31.29 | 31.89 | 31.24 | 31.68 | 617,801 | +0.83(+2.70%) |
Oct 06, 2020 | 31.02 | 31.63 | 30.77 | 30.84 | 777,287 | +0.04(+0.13%) |
Oct 05, 2020 | 30.19 | 30.85 | 30.09 | 30.80 | 439,403 | +0.86(+2.88%) |
Oct 02, 2020 | 29.01 | 30.28 | 28.83 | 29.94 | 408,991 | +0.45(+1.51%) |
Oct 01, 2020 | 29.78 | 30.07 | 29.10 | 29.49 | 764,074 | -0.13(-0.44%) |
Sep 30, 2020 | 29.56 | 30.17 | 29.38 | 29.62 | 652,535 | +0.09(+0.30%) |
Sep 29, 2020 | 29.12 | 29.94 | 28.99 | 29.53 | 684,861 | +0.52(+1.78%) |
Sep 28, 2020 | 28.62 | 29.29 | 28.62 | 29.02 | 538,841 | +0.75(+2.67%) |
Sep 25, 2020 | 28.03 | 28.46 | 27.98 | 28.26 | 403,551 | -0.05(-0.18%) |
Sep 24, 2020 | 28.59 | 28.74 | 28.00 | 28.31 | 437,372 | -0.27(-0.94%) |
Sep 23, 2020 | 29.05 | 29.46 | 28.43 | 28.58 | 576,447 | -0.51(-1.74%) |
Sep 22, 2020 | 28.59 | 29.17 | 28.45 | 29.09 | 833,370 | +0.46(+1.59%) |
Sep 21, 2020 | 29.54 | 29.59 | 27.89 | 28.63 | 1,183,839 | -1.63(-5.38%) |
Sep 18, 2020 | 30.59 | 30.99 | 30.04 | 30.26 | 2,948,667 | -0.15(-0.49%) |
Sep 17, 2020 | 29.87 | 30.76 | 29.69 | 30.41 | 666,569 | +0.17(+0.56%) |
Sep 16, 2020 | 30.32 | 30.81 | 30.11 | 30.24 | 770,029 | +0.11(+0.36%) |
Sep 15, 2020 | 30.28 | 30.56 | 29.98 | 30.13 | 459,025 | -0.13(-0.43%) |
Sep 14, 2020 | 30.30 | 30.48 | 30.00 | 30.26 | 542,012 | +0.25(+0.83%) |
Sep 11, 2020 | 29.59 | 30.41 | 29.52 | 30.01 | 628,899 | +0.53(+1.78%) |
Sep 10, 2020 | 29.84 | 30.08 | 29.30 | 29.48 | 780,385 | -0.30(-1.00%) |
Sep 09, 2020 | 28.94 | 29.86 | 28.94 | 29.78 | 686,967 | +1.10(+3.84%) |
Sep 08, 2020 | 28.89 | 29.34 | 28.57 | 28.68 | 509,390 | -0.58(-1.97%) |
Sep 04, 2020 | 29.79 | 29.84 | 28.95 | 29.25 | 456,337 | +0.01(+0.03%) |
Sep 03, 2020 | 30.42 | 30.55 | 29.07 | 29.24 | 469,095 | -1.26(-4.13%) |
Sep 02, 2020 | 30.00 | 30.60 | 29.82 | 30.51 | 495,361 | +0.46(+1.52%) |
Sep 01, 2020 | 28.54 | 30.12 | 28.43 | 30.05 | 1,151,977 | +1.30(+4.52%) |
Aug 31, 2020 | 29.43 | 29.43 | 28.73 | 28.75 | 706,660 | -0.71(-2.43%) |
Aug 28, 2020 | 29.78 | 29.78 | 29.30 | 29.46 | 650,558 | -0.11(-0.37%) |
Aug 27, 2020 | 30.18 | 30.37 | 29.55 | 29.57 | 648,970 | -0.33(-1.10%) |
Aug 26, 2020 | 29.32 | 30.04 | 29.28 | 29.90 | 825,088 | +0.55(+1.86%) |
Aug 25, 2020 | 29.37 | 29.70 | 29.17 | 29.35 | 776,067 | +0.21(+0.72%) |
Aug 24, 2020 | 29.06 | 29.50 | 28.84 | 29.15 | 422,118 | +0.37(+1.28%) |
Aug 21, 2020 | 28.75 | 29.03 | 28.66 | 28.78 | 842,663 | -0.18(-0.62%) |
Aug 20, 2020 | 28.51 | 29.18 | 28.47 | 28.96 | 714,340 | +0.01(+0.03%) |
Aug 19, 2020 | 29.18 | 29.46 | 28.93 | 28.95 | 357,743 | -0.17(-0.58%) |
Aug 18, 2020 | 29.40 | 29.98 | 29.08 | 29.12 | 548,259 | -0.45(-1.51%) |
Aug 17, 2020 | 30.51 | 30.77 | 29.42 | 29.56 | 584,204 | -1.07(-3.49%) |
Aug 14, 2020 | 30.17 | 30.72 | 30.13 | 30.63 | 696,070 | +0.31(+1.01%) |
Aug 13, 2020 | 30.66 | 31.06 | 30.20 | 30.32 | 442,788 | -0.58(-1.89%) |
Aug 12, 2020 | 31.35 | 31.41 | 30.87 | 30.91 | 394,663 | -0.10(-0.32%) |
Aug 11, 2020 | 31.68 | 32.23 | 30.88 | 31.01 | 631,417 | -0.38(-1.20%) |
Aug 10, 2020 | 30.47 | 31.61 | 30.40 | 31.38 | 1,094,258 | +0.94(+3.09%) |
Aug 07, 2020 | 29.61 | 30.48 | 29.46 | 30.44 | 452,228 | +0.73(+2.47%) |
Aug 06, 2020 | 29.27 | 29.90 | 29.27 | 29.71 | 514,964 | +0.31(+1.04%) |
Aug 05, 2020 | 28.78 | 29.48 | 28.54 | 29.40 | 857,791 | +1.02(+3.59%) |
Aug 04, 2020 | 28.86 | 29.19 | 28.36 | 28.38 | 707,303 | -0.70(-2.42%) |
Aug 03, 2020 | 28.75 | 29.32 | 28.63 | 29.09 | 634,836 | +0.41(+1.42%) |
Jul 31, 2020 | 29.04 | 29.24 | 28.03 | 28.68 | 696,979 | -0.61(-2.10%) |
Jul 30, 2020 | 29.46 | 29.52 | 28.96 | 29.29 | 1,024,969 | -0.62(-2.08%) |
Jul 29, 2020 | 30.69 | 31.26 | 29.07 | 29.92 | 1,558,174 | +0.19(+0.63%) |
Jul 28, 2020 | 30.06 | 30.33 | 29.66 | 29.73 | 687,543 | -0.57(-1.89%) |
Jul 27, 2020 | 29.55 | 30.33 | 29.53 | 30.30 | 593,299 | +0.55(+1.86%) |
Jul 24, 2020 | 29.96 | 30.29 | 29.61 | 29.75 | 404,349 | -0.22(-0.73%) |
Jul 23, 2020 | 29.63 | 30.35 | 29.52 | 29.97 | 752,893 | +0.26(+0.87%) |
Jul 22, 2020 | 29.20 | 29.74 | 29.09 | 29.71 | 610,589 | +0.42(+1.42%) |
Jul 21, 2020 | 29.16 | 29.71 | 29.16 | 29.29 | 629,704 | +0.37(+1.27%) |
Jul 20, 2020 | 29.15 | 29.43 | 28.76 | 28.93 | 514,309 | -0.48(-1.62%) |
Jul 17, 2020 | 29.50 | 29.77 | 29.26 | 29.40 | 538,795 | +0.07(+0.24%) |
Jul 16, 2020 | 29.69 | 29.98 | 29.09 | 29.33 | 683,796 | -0.36(-1.20%) |
Jul 15, 2020 | 30.10 | 30.22 | 29.67 | 29.69 | 985,066 | +0.53(+1.83%) |
Jul 14, 2020 | 28.50 | 29.23 | 28.02 | 29.16 | 974,618 | +0.97(+3.44%) |
Jul 13, 2020 | 28.28 | 28.85 | 27.93 | 28.18 | 926,535 | +0.28(+0.99%) |
Jul 10, 2020 | 27.50 | 28.04 | 27.17 | 27.91 | 822,335 | +0.49(+1.77%) |
Jul 09, 2020 | 27.90 | 28.01 | 27.13 | 27.42 | 428,834 | -0.64(-2.29%) |
Jul 08, 2020 | 27.96 | 28.20 | 27.34 | 28.07 | 754,660 | +0.03(+0.11%) |
Jul 07, 2020 | 28.60 | 28.91 | 28.01 | 28.04 | 482,740 | -0.83(-2.88%) |
Jul 06, 2020 | 29.36 | 29.39 | 28.74 | 28.87 | 644,223 | +0.24(+0.83%) |
Jul 02, 2020 | 28.62 | 29.03 | 28.31 | 28.63 | 691,424 | +0.59(+2.12%) |
Jul 01, 2020 | 29.02 | 29.12 | 28.03 | 28.04 | 523,336 | -0.82(-2.85%) |
Jun 30, 2020 | 28.30 | 29.13 | 28.11 | 28.86 | 1,316,000 | +0.30(+1.04%) |
Jun 29, 2020 | 27.99 | 28.73 | 27.80 | 28.56 | 853,375 | +1.16(+4.23%) |
Jun 26, 2020 | 27.58 | 27.99 | 27.39 | 27.40 | 1,212,442 | -0.39(-1.39%) |
Jun 25, 2020 | 27.31 | 27.87 | 26.87 | 27.79 | 1,153,810 | +0.43(+1.56%) |
Jun 24, 2020 | 28.18 | 28.43 | 27.27 | 27.36 | 695,824 | -1.29(-4.49%) |
Jun 23, 2020 | 29.71 | 29.74 | 28.63 | 28.65 | 968,452 | -0.48(-1.63%) |
Jun 22, 2020 | 28.58 | 29.18 | 28.26 | 29.13 | 854,548 | +0.21(+0.72%) |
Jun 19, 2020 | 29.80 | 30.01 | 28.86 | 28.92 | 1,346,484 | -0.43(-1.45%) |
Jun 18, 2020 | 28.79 | 29.59 | 28.76 | 29.34 | 957,941 | +0.15(+0.51%) |
Jun 17, 2020 | 29.78 | 30.03 | 29.15 | 29.19 | 1,005,315 | -0.57(-1.93%) |
Jun 16, 2020 | 30.17 | 30.54 | 29.22 | 29.77 | 941,402 | +1.06(+3.69%) |
Jun 15, 2020 | 27.21 | 29.08 | 27.17 | 28.71 | 934,053 | +0.31(+1.08%) |
Jun 12, 2020 | 28.82 | 28.88 | 27.42 | 28.40 | 907,993 | +0.92(+3.35%) |
Jun 11, 2020 | 28.64 | 28.75 | 27.15 | 27.48 | 1,097,571 | -2.47(-8.23%) |
Jun 10, 2020 | 30.81 | 30.89 | 29.90 | 29.95 | 473,626 | -1.08(-3.48%) |
Jun 09, 2020 | 30.64 | 31.43 | 30.37 | 31.03 | 721,269 | -0.18(-0.57%) |
Jun 08, 2020 | 32.17 | 32.17 | 31.11 | 31.20 | 946,326 | -0.40(-1.25%) |
Jun 05, 2020 | 32.33 | 33.25 | 31.47 | 31.60 | 1,080,621 | +0.12(+0.38%) |
Jun 04, 2020 | 30.86 | 31.59 | 30.86 | 31.48 | 619,137 | +0.25(+0.79%) |
Jun 03, 2020 | 31.40 | 32.12 | 31.20 | 31.23 | 707,611 | +0.67(+2.20%) |
Jun 02, 2020 | 30.50 | 30.69 | 30.10 | 30.56 | 654,751 | +0.50(+1.65%) |