Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.27 | 48.92 | 47.70 | 48.71 | 424,104 | +0.63(+1.30%) |
May 27, 2021 | 48.16 | 48.33 | 47.59 | 48.08 | 584,669 | +0.32(+0.67%) |
May 26, 2021 | 47.91 | 48.04 | 47.44 | 47.77 | 367,184 | +0.10(+0.21%) |
May 25, 2021 | 49.10 | 49.49 | 47.60 | 47.67 | 508,438 | -1.56(-3.17%) |
May 24, 2021 | 49.00 | 49.40 | 48.76 | 49.23 | 346,545 | +0.31(+0.63%) |
May 21, 2021 | 49.90 | 50.16 | 48.75 | 48.92 | 409,863 | -0.69(-1.39%) |
May 20, 2021 | 49.79 | 50.15 | 49.44 | 49.61 | 177,763 | -0.25(-0.49%) |
May 19, 2021 | 49.94 | 50.16 | 49.06 | 49.86 | 398,759 | -0.33(-0.65%) |
May 18, 2021 | 50.72 | 50.95 | 50.12 | 50.18 | 576,095 | -0.82(-1.60%) |
May 17, 2021 | 51.45 | 51.48 | 50.84 | 51.00 | 382,628 | -0.52(-1.00%) |
May 14, 2021 | 51.19 | 51.66 | 50.90 | 51.52 | 243,067 | +0.43(+0.84%) |
May 13, 2021 | 49.81 | 51.25 | 49.81 | 51.09 | 477,088 | +1.09(+2.18%) |
May 12, 2021 | 50.80 | 51.14 | 49.91 | 50.00 | 339,327 | -0.40(-0.79%) |
May 11, 2021 | 51.14 | 51.35 | 50.20 | 50.40 | 580,741 | -1.17(-2.27%) |
May 10, 2021 | 53.00 | 53.22 | 51.56 | 51.57 | 561,844 | -1.04(-1.97%) |
May 07, 2021 | 51.67 | 52.81 | 51.57 | 52.61 | 410,671 | +0.56(+1.08%) |
May 06, 2021 | 52.54 | 52.85 | 51.69 | 52.04 | 415,961 | -0.26(-0.50%) |
May 05, 2021 | 52.17 | 52.33 | 51.07 | 52.31 | 405,030 | +0.15(+0.28%) |
May 04, 2021 | 51.04 | 52.40 | 51.04 | 52.16 | 563,246 | +1.09(+2.13%) |
May 03, 2021 | 51.15 | 51.57 | 50.75 | 51.07 | 422,077 | +0.40(+0.79%) |
Apr 30, 2021 | 50.94 | 51.13 | 50.40 | 50.67 | 515,681 | +0.02(+0.04%) |
Apr 29, 2021 | 49.25 | 51.43 | 49.25 | 50.65 | 695,595 | +1.34(+2.73%) |
Apr 28, 2021 | 49.99 | 50.08 | 49.07 | 49.31 | 440,619 | -0.35(-0.71%) |
Apr 27, 2021 | 49.27 | 49.74 | 49.12 | 49.66 | 319,260 | +0.35(+0.72%) |
Apr 26, 2021 | 49.72 | 50.04 | 49.28 | 49.31 | 376,442 | -0.35(-0.71%) |
Apr 23, 2021 | 49.47 | 49.90 | 49.24 | 49.66 | 247,104 | +0.34(+0.68%) |
Apr 22, 2021 | 49.59 | 49.86 | 49.15 | 49.33 | 368,946 | -0.31(-0.62%) |
Apr 21, 2021 | 48.82 | 49.68 | 48.57 | 49.64 | 341,097 | +0.77(+1.58%) |
Apr 20, 2021 | 48.92 | 49.27 | 48.53 | 48.87 | 352,337 | -0.14(-0.28%) |
Apr 19, 2021 | 48.77 | 49.15 | 48.44 | 49.00 | 377,807 | +0.35(+0.71%) |
Apr 16, 2021 | 48.67 | 48.99 | 48.29 | 48.66 | 363,278 | +0.18(+0.37%) |
Apr 15, 2021 | 47.89 | 48.73 | 47.89 | 48.48 | 472,912 | +0.64(+1.33%) |
Apr 14, 2021 | 47.34 | 48.25 | 47.34 | 47.84 | 219,971 | +0.52(+1.09%) |
Apr 13, 2021 | 47.04 | 47.74 | 46.51 | 47.32 | 325,075 | +0.19(+0.40%) |
Apr 12, 2021 | 46.68 | 47.19 | 46.16 | 47.13 | 390,083 | +0.73(+1.57%) |
Apr 09, 2021 | 46.30 | 46.63 | 46.01 | 46.40 | 359,314 | +0.14(+0.29%) |
Apr 08, 2021 | 46.09 | 46.58 | 45.80 | 46.27 | 288,446 | -0.30(-0.64%) |
Apr 07, 2021 | 46.31 | 46.69 | 45.94 | 46.57 | 278,141 | +0.34(+0.73%) |
Apr 06, 2021 | 46.09 | 46.60 | 45.91 | 46.23 | 389,898 | +0.11(+0.24%) |
Apr 05, 2021 | 46.51 | 46.64 | 45.96 | 46.12 | 425,110 | +0.03(+0.06%) |
Apr 01, 2021 | 45.00 | 46.15 | 44.65 | 46.10 | 273,532 | +1.08(+2.40%) |
Mar 31, 2021 | 45.97 | 46.16 | 44.92 | 45.02 | 532,711 | -1.14(-2.48%) |
Mar 30, 2021 | 46.50 | 46.70 | 45.71 | 46.16 | 255,168 | +0.12(+0.26%) |
Mar 29, 2021 | 45.04 | 46.29 | 45.02 | 46.04 | 374,791 | +0.68(+1.49%) |
Mar 26, 2021 | 45.96 | 46.32 | 45.12 | 45.37 | 421,358 | -0.40(-0.87%) |
Mar 25, 2021 | 45.18 | 45.76 | 44.49 | 45.76 | 309,312 | +0.36(+0.79%) |
Mar 24, 2021 | 45.79 | 46.47 | 45.30 | 45.40 | 463,572 | +0.10(+0.22%) |
Mar 23, 2021 | 45.17 | 45.42 | 44.48 | 45.30 | 561,852 | -0.19(-0.42%) |
Mar 22, 2021 | 46.19 | 46.24 | 45.12 | 45.49 | 461,724 | -1.07(-2.30%) |
Mar 19, 2021 | 47.39 | 47.49 | 46.21 | 46.56 | 1,761,046 | -1.25(-2.62%) |
Mar 18, 2021 | 46.78 | 47.97 | 46.33 | 47.82 | 662,944 | +1.12(+2.39%) |
Mar 17, 2021 | 47.25 | 47.26 | 46.19 | 46.70 | 374,589 | -0.42(-0.90%) |
Mar 16, 2021 | 47.02 | 47.56 | 46.54 | 47.12 | 252,677 | -0.31(-0.65%) |
Mar 15, 2021 | 46.44 | 47.49 | 45.80 | 47.43 | 405,346 | +0.86(+1.84%) |
Mar 12, 2021 | 47.20 | 47.55 | 46.47 | 46.57 | 620,546 | -0.37(-0.79%) |
Mar 11, 2021 | 46.58 | 47.01 | 45.92 | 46.94 | 410,346 | +0.23(+0.48%) |
Mar 10, 2021 | 46.50 | 47.58 | 46.01 | 46.72 | 423,702 | +0.34(+0.74%) |
Mar 09, 2021 | 46.71 | 47.01 | 45.46 | 46.37 | 565,111 | -0.58(-1.23%) |
Mar 08, 2021 | 45.55 | 47.36 | 45.48 | 46.95 | 752,468 | +1.89(+4.20%) |
Mar 05, 2021 | 44.68 | 45.30 | 44.02 | 45.06 | 605,668 | +0.79(+1.79%) |
Mar 04, 2021 | 45.07 | 45.31 | 43.84 | 44.27 | 433,549 | -0.72(-1.60%) |
Mar 03, 2021 | 45.03 | 45.83 | 44.69 | 44.99 | 435,559 | +0.12(+0.26%) |
Mar 02, 2021 | 44.89 | 45.13 | 44.45 | 44.87 | 343,434 | -0.14(-0.30%) |
Mar 01, 2021 | 45.97 | 46.45 | 44.92 | 45.01 | 645,629 | -0.50(-1.11%) |
Feb 26, 2021 | 45.03 | 45.73 | 44.51 | 45.51 | 555,149 | +0.41(+0.90%) |
Feb 25, 2021 | 45.83 | 46.07 | 45.07 | 45.10 | 270,354 | -0.41(-0.89%) |
Feb 24, 2021 | 45.30 | 46.87 | 45.30 | 45.51 | 514,731 | +0.32(+0.72%) |
Feb 23, 2021 | 45.38 | 45.87 | 45.05 | 45.19 | 371,846 | -0.20(-0.44%) |
Feb 22, 2021 | 44.04 | 45.63 | 43.84 | 45.38 | 318,326 | +1.22(+2.77%) |
Feb 19, 2021 | 45.19 | 45.31 | 44.06 | 44.16 | 342,305 | -0.87(-1.94%) |
Feb 18, 2021 | 45.30 | 45.39 | 44.98 | 45.03 | 312,713 | -0.47(-1.03%) |
Feb 17, 2021 | 45.09 | 45.78 | 44.98 | 45.50 | 454,245 | +0.32(+0.70%) |
Feb 16, 2021 | 45.71 | 45.71 | 44.55 | 45.19 | 383,937 | -0.37(-0.81%) |
Feb 12, 2021 | 46.06 | 46.28 | 45.29 | 45.56 | 392,602 | -0.76(-1.63%) |
Feb 11, 2021 | 45.32 | 46.72 | 45.28 | 46.31 | 521,456 | +0.86(+1.90%) |
Feb 10, 2021 | 44.36 | 45.59 | 44.19 | 45.45 | 556,061 | +1.26(+2.85%) |
Feb 09, 2021 | 45.02 | 45.36 | 43.77 | 44.19 | 734,482 | -0.85(-1.88%) |
Feb 08, 2021 | 44.68 | 45.74 | 44.48 | 45.03 | 686,571 | +0.85(+1.92%) |
Feb 05, 2021 | 44.20 | 44.80 | 44.03 | 44.19 | 558,480 | +0.40(+0.91%) |
Feb 04, 2021 | 41.95 | 43.84 | 41.90 | 43.79 | 547,275 | +2.23(+5.38%) |
Feb 03, 2021 | 41.39 | 41.85 | 41.12 | 41.56 | 709,568 | -0.04(-0.09%) |
Feb 02, 2021 | 42.07 | 42.27 | 41.39 | 41.59 | 406,146 | +0.00(+0.00%) |
Feb 01, 2021 | 41.53 | 41.77 | 40.74 | 41.59 | 557,419 | +0.25(+0.61%) |
Jan 29, 2021 | 40.43 | 41.91 | 39.86 | 41.34 | 1,098,974 | +0.81(+2.00%) |
Jan 28, 2021 | 42.94 | 43.68 | 40.33 | 40.53 | 672,989 | -2.16(-5.06%) |
Jan 27, 2021 | 42.40 | 43.68 | 42.06 | 42.69 | 572,088 | -0.35(-0.82%) |
Jan 26, 2021 | 43.83 | 43.89 | 43.01 | 43.04 | 427,354 | -0.63(-1.44%) |
Jan 25, 2021 | 43.51 | 44.05 | 43.28 | 43.67 | 341,232 | -0.32(-0.72%) |
Jan 22, 2021 | 44.52 | 44.97 | 43.85 | 43.99 | 435,126 | -0.98(-2.18%) |
Jan 21, 2021 | 46.41 | 46.66 | 44.96 | 44.97 | 281,330 | -1.44(-3.11%) |
Jan 20, 2021 | 46.39 | 46.80 | 45.94 | 46.41 | 364,726 | +0.03(+0.06%) |
Jan 19, 2021 | 46.15 | 46.78 | 45.47 | 46.38 | 421,942 | +0.52(+1.14%) |
Jan 15, 2021 | 46.08 | 46.49 | 45.79 | 45.86 | 395,488 | -0.67(-1.43%) |
Jan 14, 2021 | 46.46 | 46.92 | 46.10 | 46.53 | 393,604 | +0.29(+0.62%) |
Jan 13, 2021 | 45.98 | 47.00 | 45.84 | 46.24 | 431,581 | +0.29(+0.63%) |
Jan 12, 2021 | 45.56 | 46.16 | 45.19 | 45.95 | 998,956 | +0.66(+1.45%) |
Jan 11, 2021 | 45.03 | 45.53 | 44.38 | 45.29 | 382,099 | -0.24(-0.53%) |
Jan 08, 2021 | 46.10 | 46.10 | 44.71 | 45.54 | 443,453 | -0.23(-0.49%) |
Jan 07, 2021 | 46.78 | 47.34 | 45.66 | 45.76 | 567,881 | -1.52(-3.22%) |
Jan 06, 2021 | 45.12 | 47.43 | 45.12 | 47.28 | 486,938 | +2.94(+6.62%) |
Jan 05, 2021 | 44.23 | 44.82 | 43.95 | 44.35 | 314,632 | +0.19(+0.43%) |
Jan 04, 2021 | 45.38 | 45.38 | 43.91 | 44.16 | 290,122 | -1.22(-2.70%) |
Dec 31, 2020 | 45.38 | 45.38 | 45.38 | 166,113 | +0.33(+0.74%) | |
Dec 30, 2020 | 45.01 | 45.65 | 44.96 | 45.05 | 166,113 | +0.14(+0.30%) |
Dec 29, 2020 | 45.70 | 45.70 | 44.65 | 44.92 | 279,554 | -0.48(-1.06%) |
Dec 28, 2020 | 45.37 | 45.76 | 44.85 | 45.40 | 216,894 | +0.42(+0.93%) |
Dec 24, 2020 | 45.22 | 45.29 | 44.34 | 44.98 | 184,742 | -0.23(-0.51%) |
Dec 23, 2020 | 44.95 | 46.04 | 44.95 | 45.21 | 347,175 | +0.38(+0.86%) |
Dec 22, 2020 | 44.51 | 45.25 | 44.05 | 44.83 | 413,034 | +0.05(+0.12%) |
Dec 21, 2020 | 45.13 | 45.19 | 44.14 | 44.77 | 409,965 | -0.64(-1.42%) |
Dec 18, 2020 | 45.40 | 46.30 | 44.96 | 45.42 | 839,514 | -0.61(-1.32%) |
Dec 17, 2020 | 46.47 | 46.88 | 45.70 | 46.02 | 447,731 | -0.35(-0.75%) |
Dec 16, 2020 | 47.17 | 47.24 | 46.26 | 46.37 | 344,861 | -0.68(-1.44%) |
Dec 15, 2020 | 46.16 | 47.08 | 45.64 | 47.05 | 225,524 | +1.28(+2.79%) |
Dec 14, 2020 | 46.74 | 47.05 | 45.30 | 45.77 | 348,854 | -0.56(-1.21%) |
Dec 11, 2020 | 46.27 | 47.04 | 46.03 | 46.34 | 307,344 | -0.39(-0.84%) |
Dec 10, 2020 | 46.24 | 46.88 | 45.77 | 46.73 | 287,838 | +0.12(+0.25%) |
Dec 09, 2020 | 46.89 | 47.20 | 46.26 | 46.61 | 357,640 | -0.17(-0.36%) |
Dec 08, 2020 | 46.82 | 47.05 | 46.41 | 46.78 | 480,509 | -0.63(-1.34%) |
Dec 07, 2020 | 47.33 | 48.19 | 46.80 | 47.42 | 430,352 | -0.21(-0.45%) |
Dec 04, 2020 | 46.48 | 47.67 | 46.16 | 47.63 | 467,566 | +1.60(+3.47%) |
Dec 03, 2020 | 45.67 | 46.04 | 45.31 | 46.03 | 433,853 | +0.33(+0.72%) |
Dec 02, 2020 | 45.68 | 45.99 | 45.09 | 45.70 | 296,849 | -0.21(-0.45%) |
Dec 01, 2020 | 45.52 | 45.94 | 45.26 | 45.91 | 363,505 | +1.15(+2.57%) |
Nov 30, 2020 | 45.97 | 46.26 | 44.61 | 44.76 | 578,281 | -1.55(-3.34%) |
Nov 27, 2020 | 47.33 | 47.33 | 46.01 | 46.30 | 118,123 | -0.73(-1.56%) |
Nov 25, 2020 | 47.43 | 47.56 | 46.39 | 47.03 | 436,104 | -0.74(-1.55%) |
Nov 24, 2020 | 47.34 | 47.98 | 46.86 | 47.77 | 316,824 | +1.02(+2.18%) |
Nov 23, 2020 | 46.10 | 46.97 | 45.74 | 46.76 | 367,869 | +0.96(+2.09%) |
Nov 20, 2020 | 46.02 | 46.59 | 44.90 | 45.80 | 864,258 | -0.49(-1.06%) |
Nov 19, 2020 | 45.60 | 46.34 | 45.16 | 46.29 | 563,408 | +0.33(+0.72%) |
Nov 18, 2020 | 45.48 | 46.63 | 45.40 | 45.96 | 899,545 | +0.53(+1.16%) |
Nov 17, 2020 | 45.39 | 45.44 | 44.68 | 45.43 | 595,892 | -0.10(-0.22%) |
Nov 16, 2020 | 44.65 | 45.59 | 44.34 | 45.53 | 638,137 | +2.16(+4.98%) |
Nov 13, 2020 | 42.91 | 43.86 | 42.78 | 43.37 | 454,354 | +0.94(+2.21%) |
Nov 12, 2020 | 43.04 | 43.34 | 41.98 | 42.43 | 512,560 | -1.07(-2.46%) |
Nov 11, 2020 | 44.44 | 44.44 | 42.94 | 43.50 | 344,171 | -0.98(-2.21%) |
Nov 10, 2020 | 42.65 | 44.50 | 42.41 | 44.49 | 428,611 | +1.96(+4.62%) |
Nov 09, 2020 | 42.87 | 43.29 | 41.96 | 42.52 | 498,727 | +2.78(+6.99%) |
Nov 06, 2020 | 39.99 | 40.15 | 39.45 | 39.74 | 451,331 | +0.12(+0.32%) |
Nov 05, 2020 | 38.66 | 40.29 | 38.65 | 39.62 | 557,731 | +0.99(+2.57%) |
Nov 04, 2020 | 38.99 | 40.06 | 38.55 | 38.63 | 487,845 | -1.03(-2.59%) |
Nov 03, 2020 | 39.58 | 40.16 | 39.32 | 39.66 | 596,824 | +0.77(+1.98%) |
Nov 02, 2020 | 38.57 | 39.27 | 38.32 | 38.89 | 638,178 | +0.76(+1.99%) |
Oct 30, 2020 | 39.51 | 39.87 | 37.90 | 38.13 | 1,097,369 | -1.63(-4.11%) |
Oct 29, 2020 | 39.81 | 40.64 | 38.53 | 39.76 | 992,934 | -0.09(-0.22%) |
Oct 28, 2020 | 39.99 | 40.73 | 39.70 | 39.85 | 818,700 | -0.71(-1.76%) |
Oct 27, 2020 | 41.56 | 41.83 | 40.53 | 40.57 | 579,497 | -1.04(-2.51%) |
Oct 26, 2020 | 42.63 | 42.63 | 41.29 | 41.61 | 483,661 | -1.47(-3.42%) |
Oct 23, 2020 | 42.79 | 43.17 | 42.32 | 43.08 | 466,558 | +0.71(+1.69%) |
Oct 22, 2020 | 41.70 | 42.60 | 41.42 | 42.37 | 379,786 | +0.58(+1.39%) |
Oct 21, 2020 | 40.19 | 41.95 | 40.10 | 41.79 | 611,190 | +1.76(+4.40%) |
Oct 20, 2020 | 39.88 | 40.17 | 39.60 | 40.03 | 434,581 | +0.68(+1.72%) |
Oct 19, 2020 | 40.19 | 40.37 | 39.34 | 39.35 | 559,157 | -0.73(-1.83%) |
Oct 16, 2020 | 40.41 | 40.51 | 39.60 | 40.08 | 381,353 | -0.14(-0.36%) |
Oct 15, 2020 | 40.19 | 40.28 | 39.56 | 40.23 | 714,572 | -0.35(-0.86%) |
Oct 14, 2020 | 39.41 | 41.32 | 39.41 | 40.58 | 1,078,490 | +0.92(+2.32%) |
Oct 13, 2020 | 40.41 | 40.86 | 39.40 | 39.66 | 629,589 | -1.12(-2.74%) |
Oct 12, 2020 | 40.24 | 40.95 | 40.14 | 40.77 | 241,634 | +0.34(+0.84%) |
Oct 09, 2020 | 40.52 | 40.93 | 40.16 | 40.43 | 475,739 | +0.24(+0.60%) |
Oct 08, 2020 | 40.13 | 40.42 | 39.60 | 40.19 | 519,285 | +0.42(+1.06%) |
Oct 07, 2020 | 40.45 | 40.78 | 39.23 | 39.77 | 455,154 | -0.43(-1.07%) |
Oct 06, 2020 | 41.11 | 41.21 | 39.82 | 40.20 | 447,443 | -0.58(-1.42%) |
Oct 05, 2020 | 40.08 | 40.92 | 39.72 | 40.78 | 525,579 | +1.28(+3.23%) |
Oct 02, 2020 | 38.53 | 39.74 | 38.38 | 39.50 | 423,340 | +0.37(+0.94%) |
Oct 01, 2020 | 39.16 | 39.47 | 38.69 | 39.14 | 534,412 | +0.17(+0.44%) |
Sep 30, 2020 | 39.05 | 39.35 | 38.56 | 38.97 | 595,446 | +0.14(+0.36%) |
Sep 29, 2020 | 38.89 | 39.02 | 38.38 | 38.83 | 311,889 | -0.30(-0.77%) |
Sep 28, 2020 | 38.52 | 39.50 | 38.49 | 39.13 | 637,969 | +1.16(+3.05%) |
Sep 25, 2020 | 37.69 | 38.16 | 37.53 | 37.97 | 388,327 | -0.19(-0.49%) |
Sep 24, 2020 | 37.67 | 38.76 | 37.31 | 38.15 | 575,209 | +0.30(+0.79%) |
Sep 23, 2020 | 38.99 | 39.48 | 37.84 | 37.85 | 959,605 | -1.09(-2.79%) |
Sep 22, 2020 | 39.23 | 39.85 | 38.83 | 38.94 | 884,112 | -0.42(-1.06%) |
Sep 21, 2020 | 40.48 | 40.87 | 38.67 | 39.36 | 1,299,735 | -1.79(-4.34%) |
Sep 18, 2020 | 40.79 | 41.46 | 40.70 | 41.14 | 1,879,589 | +0.40(+0.98%) |
Sep 17, 2020 | 40.35 | 41.00 | 40.02 | 40.75 | 677,249 | -0.05(-0.13%) |
Sep 16, 2020 | 40.33 | 41.13 | 40.10 | 40.80 | 797,236 | +0.50(+1.23%) |
Sep 15, 2020 | 40.98 | 41.07 | 40.25 | 40.30 | 441,048 | -0.47(-1.15%) |
Sep 14, 2020 | 40.66 | 40.89 | 40.15 | 40.77 | 695,191 | +0.46(+1.14%) |
Sep 11, 2020 | 40.60 | 40.60 | 39.93 | 40.31 | 849,550 | -0.19(-0.48%) |
Sep 10, 2020 | 41.43 | 41.62 | 40.50 | 40.51 | 914,119 | -0.92(-2.22%) |
Sep 09, 2020 | 41.78 | 42.37 | 40.91 | 41.43 | 1,035,920 | -0.21(-0.51%) |
Sep 08, 2020 | 43.10 | 43.32 | 41.31 | 41.64 | 1,168,132 | -1.83(-4.21%) |
Sep 04, 2020 | 43.94 | 43.94 | 42.37 | 43.47 | 997,942 | +0.39(+0.90%) |
Sep 03, 2020 | 43.36 | 44.29 | 42.79 | 43.08 | 1,132,634 | -0.02(-0.04%) |
Sep 02, 2020 | 43.13 | 43.52 | 42.77 | 43.10 | 762,996 | +0.02(+0.04%) |
Sep 01, 2020 | 41.98 | 43.27 | 41.59 | 43.08 | 834,140 | +0.82(+1.95%) |
Aug 31, 2020 | 42.81 | 42.88 | 41.96 | 42.26 | 810,181 | -0.54(-1.26%) |
Aug 28, 2020 | 42.51 | 43.11 | 42.18 | 42.80 | 1,170,180 | +0.87(+2.07%) |
Aug 27, 2020 | 40.39 | 42.38 | 40.39 | 41.93 | 1,043,554 | +1.75(+4.36%) |
Aug 26, 2020 | 40.29 | 40.31 | 39.45 | 40.18 | 1,386,356 | -0.07(-0.18%) |
Aug 25, 2020 | 40.90 | 41.08 | 39.93 | 40.25 | 1,255,630 | -0.42(-1.02%) |
Aug 24, 2020 | 39.99 | 40.68 | 39.80 | 40.67 | 765,503 | +0.84(+2.11%) |
Aug 21, 2020 | 40.14 | 40.39 | 39.61 | 39.83 | 975,677 | -0.45(-1.12%) |
Aug 20, 2020 | 40.49 | 40.70 | 40.01 | 40.28 | 1,130,752 | -0.42(-1.04%) |
Aug 19, 2020 | 40.70 | 40.87 | 40.31 | 40.70 | 1,213,410 | +0.35(+0.88%) |
Aug 18, 2020 | 40.70 | 40.86 | 40.20 | 40.35 | 2,100,802 | -0.35(-0.87%) |
Aug 17, 2020 | 40.74 | 40.91 | 40.22 | 40.70 | 1,624,266 | +0.00(+0.00%) |
Aug 14, 2020 | 40.60 | 41.23 | 40.27 | 40.70 | 1,016,590 | -0.17(-0.41%) |
Aug 13, 2020 | 40.98 | 41.14 | 40.18 | 40.87 | 1,072,652 | +0.16(+0.39%) |
Aug 12, 2020 | 41.26 | 41.26 | 40.68 | 40.71 | 1,994,175 | +0.24(+0.59%) |
Aug 11, 2020 | 40.83 | 41.32 | 39.81 | 40.47 | 1,567,300 | +0.85(+2.14%) |
Aug 10, 2020 | 39.45 | 39.94 | 39.01 | 39.62 | 1,009,583 | +0.61(+1.57%) |
Aug 07, 2020 | 37.90 | 39.05 | 37.82 | 39.01 | 1,062,362 | +1.12(+2.97%) |
Aug 06, 2020 | 37.91 | 38.48 | 37.82 | 37.89 | 1,201,593 | -0.14(-0.37%) |
Aug 05, 2020 | 36.89 | 38.06 | 36.69 | 38.03 | 988,234 | +1.95(+5.39%) |
Aug 04, 2020 | 36.53 | 36.62 | 35.84 | 36.08 | 1,045,855 | -0.64(-1.74%) |
Aug 03, 2020 | 35.84 | 36.89 | 35.53 | 36.72 | 1,012,897 | +1.22(+3.44%) |
Jul 31, 2020 | 35.69 | 35.82 | 35.05 | 35.50 | 931,940 | -0.04(-0.12%) |
Jul 30, 2020 | 36.10 | 36.41 | 35.21 | 35.54 | 932,989 | -1.36(-3.69%) |
Jul 29, 2020 | 37.79 | 37.79 | 36.10 | 36.91 | 1,563,103 | +0.81(+2.23%) |
Jul 28, 2020 | 36.13 | 36.43 | 35.73 | 36.10 | 755,016 | -0.03(-0.07%) |
Jul 27, 2020 | 36.11 | 36.77 | 35.42 | 36.13 | 1,132,710 | -0.07(-0.20%) |
Jul 24, 2020 | 36.63 | 36.76 | 36.03 | 36.20 | 807,847 | -0.42(-1.16%) |
Jul 23, 2020 | 35.92 | 36.81 | 35.85 | 36.62 | 708,605 | +0.58(+1.62%) |
Jul 22, 2020 | 35.45 | 36.13 | 35.23 | 36.04 | 616,715 | +0.44(+1.24%) |
Jul 21, 2020 | 35.02 | 36.00 | 35.02 | 35.60 | 812,407 | +0.52(+1.49%) |
Jul 20, 2020 | 35.89 | 36.04 | 34.91 | 35.07 | 621,266 | -1.06(-2.94%) |
Jul 17, 2020 | 36.48 | 36.48 | 35.84 | 36.14 | 511,742 | -0.30(-0.83%) |
Jul 16, 2020 | 35.79 | 36.91 | 35.53 | 36.44 | 749,519 | +0.65(+1.80%) |
Jul 15, 2020 | 35.48 | 35.93 | 35.21 | 35.79 | 1,014,162 | +0.90(+2.59%) |
Jul 14, 2020 | 34.27 | 35.15 | 33.99 | 34.89 | 821,000 | +0.46(+1.34%) |
Jul 13, 2020 | 34.52 | 34.98 | 33.63 | 34.43 | 1,060,226 | +0.07(+0.21%) |
Jul 10, 2020 | 32.92 | 34.39 | 32.66 | 34.36 | 1,605,862 | +1.44(+4.38%) |
Jul 09, 2020 | 33.99 | 34.01 | 32.46 | 32.92 | 1,232,195 | -1.11(-3.28%) |
Jul 08, 2020 | 34.07 | 34.69 | 33.71 | 34.03 | 1,601,505 | -0.15(-0.44%) |
Jul 07, 2020 | 34.91 | 34.91 | 34.11 | 34.18 | 2,832,813 | -0.85(-2.43%) |
Jul 06, 2020 | 35.61 | 35.70 | 34.91 | 35.03 | 601,093 | +0.10(+0.28%) |
Jul 02, 2020 | 35.89 | 36.11 | 34.90 | 34.93 | 895,774 | -0.28(-0.80%) |
Jul 01, 2020 | 35.88 | 36.14 | 34.78 | 35.22 | 2,066,327 | -0.67(-1.87%) |
Jun 30, 2020 | 36.02 | 36.42 | 35.70 | 35.89 | 1,302,233 | -0.16(-0.44%) |
Jun 29, 2020 | 35.58 | 36.37 | 35.15 | 36.05 | 863,263 | +0.93(+2.65%) |
Jun 26, 2020 | 36.41 | 36.76 | 35.12 | 35.12 | 1,902,532 | -1.90(-5.14%) |
Jun 25, 2020 | 36.57 | 37.15 | 36.01 | 37.02 | 967,194 | +0.34(+0.93%) |
Jun 24, 2020 | 37.61 | 37.77 | 36.32 | 36.68 | 1,151,252 | -1.44(-3.77%) |
Jun 23, 2020 | 38.01 | 38.47 | 37.63 | 38.12 | 1,172,396 | +0.58(+1.54%) |
Jun 22, 2020 | 38.02 | 38.02 | 36.96 | 37.54 | 967,646 | -0.40(-1.06%) |
Jun 19, 2020 | 38.12 | 38.36 | 37.49 | 37.94 | 1,840,603 | +0.97(+2.63%) |
Jun 18, 2020 | 36.24 | 37.54 | 36.09 | 36.97 | 1,609,651 | +0.38(+1.03%) |
Jun 17, 2020 | 36.83 | 37.31 | 36.00 | 36.59 | 1,573,237 | -0.24(-0.64%) |
Jun 16, 2020 | 37.58 | 38.05 | 36.57 | 36.83 | 1,921,734 | +0.96(+2.66%) |
Jun 15, 2020 | 33.90 | 35.98 | 33.90 | 35.87 | 1,316,930 | +0.75(+2.15%) |
Jun 12, 2020 | 35.34 | 35.54 | 34.09 | 35.12 | 832,768 | +1.04(+3.06%) |
Jun 11, 2020 | 34.87 | 35.50 | 33.99 | 34.08 | 1,275,781 | -2.22(-6.11%) |
Jun 10, 2020 | 37.46 | 37.46 | 36.23 | 36.29 | 910,266 | -1.19(-3.18%) |
Jun 09, 2020 | 36.90 | 37.77 | 36.71 | 37.49 | 1,019,122 | -0.21(-0.56%) |
Jun 08, 2020 | 36.76 | 37.92 | 36.36 | 37.70 | 842,034 | +1.73(+4.80%) |
Jun 05, 2020 | 36.81 | 36.81 | 35.10 | 35.97 | 1,169,093 | +0.92(+2.62%) |
Jun 04, 2020 | 34.15 | 35.18 | 33.81 | 35.05 | 873,753 | +0.84(+2.46%) |
Jun 03, 2020 | 33.29 | 34.65 | 32.96 | 34.21 | 977,022 | +1.50(+4.58%) |
Jun 02, 2020 | 32.64 | 33.21 | 32.45 | 32.71 | 1,364,323 | +0.26(+0.81%) |