Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 51.76 | 51.88 | 51.20 | 51.30 | 15,717 | -0.17(-0.33%) |
May 27, 2021 | 51.01 | 51.48 | 51.01 | 51.46 | 90,751 | +0.57(+1.13%) |
May 26, 2021 | 50.61 | 51.05 | 50.61 | 50.89 | 17,729 | +0.44(+0.88%) |
May 25, 2021 | 51.30 | 51.58 | 50.42 | 50.45 | 22,643 | -0.69(-1.34%) |
May 24, 2021 | 50.70 | 51.25 | 50.46 | 51.13 | 40,953 | +0.86(+1.71%) |
May 21, 2021 | 50.56 | 50.56 | 50.27 | 50.27 | 9,063 | +0.12(+0.23%) |
May 20, 2021 | 49.38 | 50.24 | 49.37 | 50.16 | 34,910 | +1.14(+2.32%) |
May 19, 2021 | 48.39 | 49.05 | 48.16 | 49.02 | 33,824 | -0.22(-0.45%) |
May 18, 2021 | 49.16 | 49.88 | 49.16 | 49.24 | 146,514 | +0.13(+0.27%) |
May 17, 2021 | 49.45 | 49.79 | 48.84 | 49.11 | 488,714 | -0.44(-0.88%) |
May 14, 2021 | 49.12 | 49.55 | 49.12 | 49.55 | 2,095 | +1.12(+2.31%) |
May 13, 2021 | 48.85 | 48.85 | 47.73 | 48.42 | 6,152 | +0.41(+0.86%) |
May 12, 2021 | 48.75 | 49.07 | 47.96 | 48.01 | 14,204 | -1.37(-2.78%) |
May 11, 2021 | 48.37 | 49.49 | 48.09 | 49.38 | 6,633 | +0.08(+0.15%) |
May 10, 2021 | 49.85 | 50.24 | 49.31 | 49.31 | 7,295 | -0.95(-1.88%) |
May 07, 2021 | 49.63 | 50.58 | 49.63 | 50.25 | 9,782 | +0.96(+1.94%) |
May 06, 2021 | 49.09 | 49.30 | 48.59 | 49.30 | 36,182 | +0.19(+0.39%) |
May 05, 2021 | 49.55 | 49.63 | 49.01 | 49.10 | 32,530 | -0.17(-0.35%) |
May 04, 2021 | 50.15 | 50.15 | 48.76 | 49.28 | 198,058 | -0.93(-1.85%) |
May 03, 2021 | 50.56 | 50.67 | 50.08 | 50.21 | 12,030 | -0.02(-0.03%) |
Apr 30, 2021 | 50.59 | 50.59 | 50.15 | 50.22 | 3,936 | -0.94(-1.84%) |
Apr 29, 2021 | 51.23 | 51.23 | 50.54 | 51.16 | 5,766 | +0.24(+0.47%) |
Apr 28, 2021 | 51.08 | 51.14 | 50.80 | 50.92 | 5,958 | -0.51(-0.99%) |
Apr 27, 2021 | 51.41 | 51.66 | 51.37 | 51.44 | 2,484 | +0.07(+0.14%) |
Apr 26, 2021 | 51.30 | 51.38 | 50.98 | 51.36 | 8,147 | +0.30(+0.58%) |
Apr 23, 2021 | 50.59 | 51.16 | 50.59 | 51.07 | 3,418 | +0.59(+1.17%) |
Apr 22, 2021 | 50.82 | 51.02 | 50.24 | 50.48 | 10,576 | -0.11(-0.22%) |
Apr 21, 2021 | 49.33 | 50.59 | 49.33 | 50.59 | 7,094 | +0.64(+1.28%) |
Apr 20, 2021 | 50.60 | 50.60 | 49.61 | 49.95 | 21,592 | -0.78(-1.53%) |
Apr 19, 2021 | 51.17 | 51.17 | 50.64 | 50.73 | 11,166 | -0.39(-0.76%) |
Apr 16, 2021 | 51.61 | 51.61 | 50.94 | 51.11 | 5,179 | -0.29(-0.57%) |
Apr 15, 2021 | 51.11 | 51.50 | 51.11 | 51.40 | 7,443 | +0.63(+1.24%) |
Apr 14, 2021 | 50.95 | 51.53 | 50.76 | 50.78 | 13,826 | -0.20(-0.39%) |
Apr 13, 2021 | 50.68 | 51.21 | 50.63 | 50.98 | 5,807 | +0.05(+0.10%) |
Apr 12, 2021 | 51.12 | 51.27 | 50.77 | 50.92 | 24,294 | -0.26(-0.52%) |
Apr 09, 2021 | 51.15 | 51.19 | 50.72 | 51.19 | 4,143 | -0.03(-0.06%) |
Apr 08, 2021 | 51.11 | 51.22 | 50.46 | 51.22 | 4,951 | +0.58(+1.14%) |
Apr 07, 2021 | 50.78 | 50.89 | 50.46 | 50.64 | 9,887 | +0.11(+0.22%) |
Apr 06, 2021 | 49.95 | 50.69 | 49.95 | 50.53 | 30,450 | +0.66(+1.33%) |
Apr 05, 2021 | 50.23 | 50.23 | 49.51 | 49.87 | 19,664 | +0.16(+0.32%) |
Apr 01, 2021 | 49.00 | 49.73 | 48.98 | 49.71 | 48,068 | +1.06(+2.17%) |
Mar 31, 2021 | 48.66 | 49.09 | 48.65 | 48.65 | 18,423 | -0.02(-0.04%) |
Mar 30, 2021 | 47.41 | 48.85 | 47.41 | 48.67 | 39,121 | +0.82(+1.71%) |
Mar 29, 2021 | 48.40 | 48.94 | 47.40 | 47.85 | 47,586 | -0.71(-1.47%) |
Mar 26, 2021 | 49.91 | 49.96 | 46.95 | 48.56 | 30,561 | -1.44(-2.88%) |
Mar 25, 2021 | 49.35 | 50.46 | 48.87 | 50.00 | 26,091 | -0.35(-0.69%) |
Mar 24, 2021 | 53.33 | 53.33 | 50.31 | 50.35 | 32,866 | -2.95(-5.53%) |
Mar 23, 2021 | 54.67 | 54.67 | 53.12 | 53.29 | 16,633 | -1.85(-3.36%) |
Mar 22, 2021 | 55.07 | 55.46 | 54.97 | 55.14 | 10,550 | -0.00(-0.01%) |
Mar 19, 2021 | 55.01 | 55.50 | 54.41 | 55.15 | 9,132 | +0.40(+0.72%) |
Mar 18, 2021 | 55.22 | 55.98 | 54.64 | 54.75 | 18,053 | -1.19(-2.12%) |
Mar 17, 2021 | 55.55 | 55.94 | 54.32 | 55.94 | 190,375 | -0.05(-0.09%) |
Mar 16, 2021 | 56.34 | 56.61 | 55.66 | 55.99 | 26,738 | +0.01(+0.02%) |
Mar 15, 2021 | 56.41 | 56.66 | 55.71 | 55.98 | 32,420 | -0.15(-0.27%) |
Mar 12, 2021 | 55.64 | 56.13 | 54.93 | 56.13 | 26,359 | +0.50(+0.90%) |
Mar 11, 2021 | 55.41 | 55.71 | 54.65 | 55.63 | 206,718 | +1.58(+2.92%) |
Mar 10, 2021 | 54.27 | 54.66 | 53.82 | 54.05 | 27,488 | +0.61(+1.14%) |
Mar 09, 2021 | 53.80 | 53.81 | 53.16 | 53.44 | 19,836 | +0.57(+1.08%) |
Mar 08, 2021 | 52.40 | 53.04 | 52.40 | 52.87 | 32,174 | +0.35(+0.68%) |
Mar 05, 2021 | 51.55 | 52.52 | 50.23 | 52.52 | 49,709 | +1.30(+2.54%) |
Mar 04, 2021 | 52.57 | 52.62 | 50.34 | 51.22 | 44,079 | -1.02(-1.96%) |
Mar 03, 2021 | 52.95 | 53.48 | 52.09 | 52.24 | 32,378 | -0.58(-1.09%) |
Mar 02, 2021 | 53.78 | 53.78 | 52.79 | 52.82 | 92,671 | -0.62(-1.17%) |
Mar 01, 2021 | 52.75 | 53.47 | 52.34 | 53.44 | 58,351 | +1.87(+3.62%) |
Feb 26, 2021 | 51.25 | 52.28 | 50.44 | 51.57 | 19,717 | +0.98(+1.94%) |
Feb 25, 2021 | 52.68 | 53.26 | 50.44 | 50.59 | 21,688 | -2.02(-3.85%) |
Feb 24, 2021 | 52.13 | 52.80 | 52.08 | 52.61 | 8,595 | +0.06(+0.11%) |
Feb 23, 2021 | 51.62 | 52.62 | 49.98 | 52.56 | 47,093 | +0.17(+0.33%) |
Feb 22, 2021 | 52.84 | 53.22 | 52.31 | 52.38 | 19,620 | -0.52(-0.98%) |
Feb 19, 2021 | 53.01 | 53.23 | 52.78 | 52.90 | 11,311 | +0.26(+0.50%) |
Feb 18, 2021 | 52.21 | 52.83 | 51.98 | 52.64 | 36,668 | -0.16(-0.30%) |
Feb 17, 2021 | 52.60 | 52.93 | 52.01 | 52.80 | 12,065 | -0.42(-0.79%) |
Feb 16, 2021 | 53.47 | 53.92 | 53.06 | 53.22 | 17,115 | +0.20(+0.38%) |
Feb 12, 2021 | 52.62 | 53.02 | 52.31 | 53.02 | 17,434 | +0.58(+1.10%) |
Feb 11, 2021 | 51.94 | 52.44 | 51.65 | 52.44 | 12,663 | +0.85(+1.65%) |
Feb 10, 2021 | 51.39 | 51.84 | 50.97 | 51.59 | 7,781 | +0.64(+1.26%) |
Feb 09, 2021 | 50.78 | 51.00 | 50.37 | 50.95 | 7,424 | +0.50(+0.98%) |
Feb 08, 2021 | 50.69 | 50.69 | 50.04 | 50.45 | 36,558 | +0.39(+0.78%) |
Feb 05, 2021 | 49.57 | 50.06 | 49.38 | 50.06 | 10,481 | +1.07(+2.18%) |
Feb 04, 2021 | 48.30 | 48.99 | 48.24 | 48.99 | 22,102 | +1.03(+2.15%) |
Feb 03, 2021 | 47.96 | 48.28 | 47.71 | 47.96 | 11,992 | +0.17(+0.36%) |
Feb 02, 2021 | 47.89 | 48.03 | 47.54 | 47.79 | 17,450 | +0.54(+1.14%) |
Feb 01, 2021 | 45.88 | 47.26 | 45.88 | 47.25 | 20,982 | +1.58(+3.46%) |
Jan 29, 2021 | 46.45 | 46.65 | 45.40 | 45.67 | 11,830 | -0.81(-1.74%) |
Jan 28, 2021 | 46.92 | 47.23 | 46.47 | 46.47 | 28,006 | -0.07(-0.15%) |
Jan 27, 2021 | 47.78 | 48.11 | 46.43 | 46.54 | 27,740 | -1.50(-3.13%) |
Jan 26, 2021 | 47.63 | 48.05 | 47.52 | 48.05 | 12,869 | +0.76(+1.60%) |
Jan 25, 2021 | 46.47 | 47.30 | 46.16 | 47.29 | 10,444 | +0.80(+1.72%) |
Jan 22, 2021 | 46.29 | 46.51 | 45.94 | 46.49 | 6,641 | +0.12(+0.26%) |
Jan 21, 2021 | 46.50 | 46.66 | 46.26 | 46.37 | 9,716 | +0.17(+0.38%) |
Jan 20, 2021 | 45.95 | 46.27 | 45.93 | 46.20 | 10,463 | +0.87(+1.91%) |
Jan 19, 2021 | 45.42 | 45.58 | 44.85 | 45.33 | 13,426 | +0.27(+0.59%) |
Jan 15, 2021 | 45.55 | 45.78 | 44.73 | 45.06 | 11,830 | -0.78(-1.69%) |
Jan 14, 2021 | 46.11 | 46.11 | 45.68 | 45.84 | 7,225 | +0.43(+0.96%) |
Jan 13, 2021 | 45.80 | 45.82 | 45.40 | 45.40 | 5,346 | -0.18(-0.40%) |
Jan 12, 2021 | 45.58 | 45.62 | 45.43 | 45.59 | 5,643 | +0.30(+0.67%) |
Jan 11, 2021 | 45.23 | 45.55 | 45.23 | 45.28 | 5,710 | -0.29(-0.65%) |
Jan 08, 2021 | 45.72 | 45.80 | 45.16 | 45.58 | 28,642 | +0.11(+0.24%) |
Jan 07, 2021 | 45.39 | 45.52 | 45.11 | 45.47 | 58,607 | +0.50(+1.12%) |
Jan 06, 2021 | 44.36 | 45.27 | 44.36 | 44.97 | 202,032 | +0.55(+1.23%) |
Jan 05, 2021 | 44.09 | 44.46 | 44.09 | 44.42 | 5,695 | +0.37(+0.83%) |
Jan 04, 2021 | 44.74 | 44.74 | 43.25 | 44.06 | 19,651 | -0.37(-0.82%) |
Dec 31, 2020 | 44.42 | 44.42 | 44.42 | 2,634 | -0.05(-0.10%) | |
Dec 30, 2020 | 44.47 | 44.74 | 44.47 | 44.47 | 2,634 | +0.14(+0.32%) |
Dec 29, 2020 | 44.77 | 44.77 | 44.11 | 44.33 | 7,739 | -0.11(-0.26%) |
Dec 28, 2020 | 44.45 | 44.61 | 44.28 | 44.44 | 42,163 | +0.02(+0.04%) |
Dec 24, 2020 | 44.69 | 44.69 | 44.35 | 44.42 | 2,905 | -0.07(-0.16%) |
Dec 23, 2020 | 44.15 | 44.67 | 44.15 | 44.49 | 6,141 | +0.56(+1.27%) |
Dec 22, 2020 | 43.96 | 44.10 | 43.65 | 43.93 | 29,765 | +0.10(+0.22%) |
Dec 21, 2020 | 43.69 | 43.93 | 43.29 | 43.83 | 10,623 | -0.37(-0.84%) |
Dec 18, 2020 | 44.15 | 44.21 | 44.03 | 44.21 | 9,358 | +0.09(+0.20%) |
Dec 17, 2020 | 44.22 | 44.26 | 43.98 | 44.12 | 4,520 | +0.28(+0.64%) |
Dec 16, 2020 | 44.01 | 44.01 | 43.71 | 43.84 | 8,181 | -0.13(-0.29%) |
Dec 15, 2020 | 44.14 | 44.14 | 43.56 | 43.97 | 10,029 | +0.45(+1.04%) |
Dec 14, 2020 | 44.67 | 44.67 | 43.51 | 43.52 | 16,017 | -0.34(-0.78%) |
Dec 11, 2020 | 43.99 | 43.99 | 43.55 | 43.86 | 5,199 | +0.19(+0.43%) |
Dec 10, 2020 | 42.74 | 43.67 | 42.74 | 43.67 | 10,352 | +0.92(+2.16%) |
Dec 09, 2020 | 43.27 | 43.54 | 42.53 | 42.75 | 11,113 | -0.13(-0.31%) |
Dec 08, 2020 | 42.95 | 42.97 | 42.79 | 42.88 | 36,088 | -0.16(-0.38%) |
Dec 07, 2020 | 42.85 | 43.08 | 42.82 | 43.04 | 9,262 | +0.27(+0.63%) |
Dec 04, 2020 | 42.68 | 42.77 | 42.64 | 42.77 | 9,566 | +0.29(+0.68%) |
Dec 03, 2020 | 42.90 | 42.90 | 42.12 | 42.49 | 6,848 | +0.10(+0.23%) |
Dec 02, 2020 | 41.88 | 42.96 | 41.42 | 42.39 | 59,031 | +0.51(+1.22%) |
Dec 01, 2020 | 42.36 | 42.36 | 41.79 | 41.88 | 23,142 | +0.27(+0.65%) |
Nov 30, 2020 | 42.02 | 42.02 | 41.49 | 41.61 | 7,946 | -0.14(-0.33%) |
Nov 27, 2020 | 41.84 | 41.85 | 41.75 | 41.75 | 4,783 | +0.36(+0.88%) |
Nov 25, 2020 | 41.54 | 41.54 | 40.99 | 41.39 | 3,431 | +0.21(+0.50%) |
Nov 24, 2020 | 41.07 | 41.24 | 41.07 | 41.18 | 5,944 | +0.44(+1.07%) |
Nov 23, 2020 | 40.40 | 40.93 | 40.10 | 40.75 | 6,018 | +0.85(+2.14%) |
Nov 20, 2020 | 39.70 | 40.01 | 39.53 | 39.89 | 2,911 | +0.57(+1.45%) |
Nov 19, 2020 | 39.01 | 39.39 | 39.01 | 39.32 | 6,265 | +0.31(+0.79%) |
Nov 18, 2020 | 39.45 | 39.45 | 39.01 | 39.01 | 2,214 | -0.24(-0.60%) |
Nov 17, 2020 | 38.79 | 39.40 | 38.79 | 39.25 | 2,489 | +0.10(+0.26%) |
Nov 16, 2020 | 39.07 | 39.19 | 39.07 | 39.15 | 11,610 | +0.53(+1.37%) |
Nov 13, 2020 | 38.17 | 38.62 | 38.17 | 38.62 | 1,767 | +0.73(+1.93%) |
Nov 12, 2020 | 38.35 | 38.35 | 37.61 | 37.89 | 9,642 | -0.44(-1.16%) |
Nov 11, 2020 | 37.27 | 38.35 | 37.27 | 38.33 | 3,823 | +0.89(+2.38%) |
Nov 10, 2020 | 37.39 | 37.44 | 37.39 | 37.44 | 1,219 | -0.15(-0.40%) |
Nov 09, 2020 | 38.37 | 38.54 | 37.59 | 37.59 | 3,898 | -0.21(-0.57%) |
Nov 06, 2020 | 37.41 | 37.81 | 37.41 | 37.81 | 1,559 | +0.40(+1.06%) |
Nov 05, 2020 | 36.87 | 37.42 | 36.87 | 37.41 | 9,427 | +1.43(+3.96%) |
Nov 04, 2020 | 35.85 | 36.03 | 35.85 | 35.98 | 1,535 | +0.65(+1.85%) |
Nov 03, 2020 | 35.18 | 35.33 | 35.18 | 35.33 | 696 | +0.81(+2.34%) |
Nov 02, 2020 | 34.38 | 34.73 | 34.24 | 34.52 | 9,174 | +0.27(+0.78%) |
Oct 30, 2020 | 35.34 | 35.34 | 34.01 | 34.25 | 15,909 | -1.19(-3.36%) |
Oct 29, 2020 | 35.15 | 35.49 | 35.05 | 35.45 | 8,111 | +0.99(+2.87%) |
Oct 28, 2020 | 34.76 | 34.83 | 34.38 | 34.46 | 2,774 | -1.20(-3.37%) |
Oct 27, 2020 | 35.67 | 35.67 | 35.58 | 35.66 | 4,007 | +0.16(+0.44%) |
Oct 26, 2020 | 35.95 | 36.04 | 35.30 | 35.50 | 1,670 | -0.81(-2.24%) |
Oct 23, 2020 | 35.86 | 36.32 | 35.86 | 36.32 | 1,039 | +0.33(+0.90%) |
Oct 22, 2020 | 35.75 | 35.99 | 35.72 | 35.99 | 12,152 | +0.03(+0.09%) |
Oct 21, 2020 | 35.58 | 35.96 | 35.58 | 35.96 | 835 | +0.50(+1.40%) |
Oct 20, 2020 | 35.58 | 35.72 | 35.46 | 35.46 | 6,120 | +0.13(+0.37%) |
Oct 19, 2020 | 35.97 | 35.97 | 35.29 | 35.33 | 2,130 | -0.31(-0.87%) |
Oct 16, 2020 | 35.97 | 35.99 | 35.64 | 35.64 | 1,767 | -0.17(-0.48%) |
Oct 15, 2020 | 35.27 | 35.81 | 35.27 | 35.81 | 4,370 | -0.10(-0.29%) |
Oct 14, 2020 | 36.84 | 36.84 | 35.92 | 35.92 | 2,374 | -0.46(-1.26%) |
Oct 13, 2020 | 36.18 | 36.37 | 36.18 | 36.37 | 383 | +0.21(+0.57%) |
Oct 12, 2020 | 36.16 | 36.35 | 36.16 | 36.17 | 917 | +0.28(+0.77%) |
Oct 09, 2020 | 35.95 | 36.07 | 35.89 | 35.89 | 8,318 | +0.02(+0.06%) |
Oct 08, 2020 | 35.75 | 35.87 | 35.70 | 35.87 | 4,900 | +0.14(+0.39%) |
Oct 07, 2020 | 35.66 | 35.76 | 35.66 | 35.73 | 2,274 | +0.42(+1.18%) |
Oct 06, 2020 | 36.25 | 36.25 | 35.29 | 35.31 | 4,471 | -0.63(-1.74%) |
Oct 05, 2020 | 35.43 | 35.94 | 35.43 | 35.94 | 4,118 | +0.60(+1.69%) |
Oct 02, 2020 | 35.06 | 35.50 | 35.06 | 35.34 | 14,454 | -0.28(-0.79%) |
Oct 01, 2020 | 35.25 | 35.64 | 35.23 | 35.62 | 4,236 | +0.76(+2.19%) |
Sep 30, 2020 | 35.05 | 35.05 | 34.68 | 34.86 | 1,125 | +0.14(+0.40%) |
Sep 29, 2020 | 34.75 | 34.75 | 34.50 | 34.72 | 3,754 | -0.10(-0.28%) |
Sep 28, 2020 | 34.72 | 34.82 | 34.61 | 34.82 | 3,903 | +0.71(+2.07%) |
Sep 25, 2020 | 33.31 | 34.14 | 33.31 | 34.11 | 5,303 | +0.65(+1.94%) |
Sep 24, 2020 | 33.30 | 33.78 | 33.21 | 33.47 | 3,524 | -0.31(-0.91%) |
Sep 23, 2020 | 34.55 | 34.72 | 33.75 | 33.77 | 2,936 | -0.23(-0.67%) |
Sep 22, 2020 | 34.15 | 34.25 | 33.40 | 34.00 | 6,632 | +0.21(+0.61%) |
Sep 21, 2020 | 33.78 | 33.79 | 33.48 | 33.79 | 1,683 | -0.58(-1.69%) |
Sep 18, 2020 | 34.57 | 34.57 | 34.07 | 34.38 | 1,351 | -0.08(-0.23%) |
Sep 17, 2020 | 34.33 | 34.48 | 34.22 | 34.46 | 3,143 | -0.35(-1.02%) |
Sep 16, 2020 | 34.66 | 35.07 | 34.66 | 34.81 | 2,658 | +0.28(+0.81%) |
Sep 15, 2020 | 34.61 | 34.64 | 34.46 | 34.53 | 1,821 | +0.09(+0.26%) |
Sep 14, 2020 | 34.17 | 34.67 | 34.17 | 34.44 | 3,627 | +0.41(+1.22%) |
Sep 11, 2020 | 33.92 | 34.03 | 33.92 | 34.03 | 1,767 | -0.07(-0.21%) |
Sep 10, 2020 | 34.95 | 34.95 | 34.10 | 34.10 | 4,280 | -0.35(-1.02%) |
Sep 09, 2020 | 34.14 | 34.55 | 34.07 | 34.45 | 1,954 | +0.70(+2.07%) |
Sep 08, 2020 | 33.66 | 34.11 | 33.51 | 33.75 | 3,923 | -0.65(-1.88%) |
Sep 04, 2020 | 33.87 | 34.40 | 33.77 | 34.40 | 1,975 | -0.52(-1.49%) |
Sep 03, 2020 | 35.75 | 35.75 | 34.73 | 34.92 | 21,988 | -1.25(-3.46%) |
Sep 02, 2020 | 35.66 | 36.17 | 35.66 | 36.17 | 2,202 | +0.56(+1.57%) |
Sep 01, 2020 | 35.36 | 35.61 | 35.35 | 35.61 | 2,103 | +0.42(+1.20%) |
Aug 31, 2020 | 35.18 | 35.26 | 35.18 | 35.19 | 1,470 | -0.12(-0.34%) |
Aug 28, 2020 | 35.28 | 35.31 | 35.26 | 35.31 | 831 | +0.20(+0.58%) |
Aug 27, 2020 | 35.26 | 35.32 | 35.11 | 35.11 | 1,894 | -0.19(-0.52%) |
Aug 26, 2020 | 34.98 | 35.29 | 34.98 | 35.29 | 10,688 | +0.52(+1.50%) |
Aug 25, 2020 | 34.47 | 34.77 | 34.47 | 34.77 | 2,363 | +0.16(+0.46%) |
Aug 24, 2020 | 34.41 | 34.69 | 34.41 | 34.61 | 1,417 | +0.38(+1.11%) |
Aug 21, 2020 | 34.35 | 34.42 | 34.22 | 34.23 | 48,565 | -0.35(-1.02%) |
Aug 20, 2020 | 34.48 | 34.58 | 34.45 | 34.58 | 905 | +0.17(+0.48%) |
Aug 19, 2020 | 34.42 | 34.73 | 34.42 | 34.42 | 2,611 | +0.03(+0.07%) |
Aug 18, 2020 | 34.18 | 34.41 | 34.18 | 34.39 | 3,256 | +0.15(+0.45%) |
Aug 17, 2020 | 34.21 | 34.31 | 34.15 | 34.24 | 5,826 | +0.02(+0.06%) |
Aug 14, 2020 | 34.22 | 34.36 | 34.22 | 34.22 | 8,007 | +0.14(+0.40%) |
Aug 13, 2020 | 34.13 | 34.16 | 34.08 | 34.08 | 2,786 | +0.28(+0.83%) |
Aug 12, 2020 | 34.04 | 34.04 | 33.78 | 33.80 | 2,641 | +0.18(+0.52%) |
Aug 11, 2020 | 34.30 | 34.43 | 33.59 | 33.62 | 11,487 | -0.31(-0.91%) |
Aug 10, 2020 | 34.32 | 34.32 | 33.84 | 33.93 | 20,591 | -0.09(-0.26%) |
Aug 07, 2020 | 33.91 | 34.13 | 33.90 | 34.02 | 1,143 | -0.23(-0.66%) |
Aug 06, 2020 | 35.72 | 35.72 | 34.14 | 34.25 | 5,532 | +0.21(+0.63%) |
Aug 05, 2020 | 34.42 | 34.42 | 33.85 | 34.03 | 14,052 | +0.33(+0.98%) |
Aug 04, 2020 | 33.52 | 33.73 | 33.52 | 33.70 | 4,693 | +0.16(+0.49%) |
Aug 03, 2020 | 33.44 | 33.54 | 33.44 | 33.54 | 1,860 | +0.60(+1.83%) |
Jul 31, 2020 | 32.78 | 32.93 | 32.78 | 32.93 | 2,079 | +0.06(+0.17%) |
Jul 30, 2020 | 32.34 | 32.98 | 32.34 | 32.88 | 23,734 | +0.15(+0.46%) |
Jul 29, 2020 | 32.59 | 32.74 | 32.59 | 32.73 | 713 | +0.33(+1.03%) |
Jul 28, 2020 | 32.40 | 32.73 | 32.28 | 32.39 | 1,463 | -0.11(-0.35%) |
Jul 27, 2020 | 32.31 | 32.51 | 32.25 | 32.51 | 3,633 | +0.30(+0.94%) |
Jul 24, 2020 | 31.94 | 32.35 | 31.92 | 32.21 | 4,367 | -0.10(-0.30%) |
Jul 23, 2020 | 32.94 | 32.99 | 32.09 | 32.30 | 12,991 | -0.59(-1.78%) |
Jul 22, 2020 | 32.85 | 33.29 | 32.85 | 32.89 | 8,942 | +0.17(+0.53%) |
Jul 21, 2020 | 33.19 | 33.25 | 32.71 | 32.71 | 7,169 | -0.34(-1.03%) |
Jul 20, 2020 | 32.96 | 33.06 | 32.88 | 33.06 | 5,962 | +0.44(+1.35%) |
Jul 17, 2020 | 32.60 | 32.68 | 32.59 | 32.62 | 13,207 | -0.38(-1.14%) |
Jul 16, 2020 | 32.69 | 33.13 | 32.59 | 32.99 | 16,307 | +0.06(+0.18%) |
Jul 15, 2020 | 32.90 | 33.04 | 32.50 | 32.93 | 5,766 | +0.71(+2.19%) |
Jul 14, 2020 | 31.66 | 32.22 | 31.30 | 32.22 | 5,664 | +0.40(+1.24%) |
Jul 13, 2020 | 32.93 | 33.08 | 31.83 | 31.83 | 10,352 | -0.92(-2.80%) |
Jul 10, 2020 | 32.09 | 32.75 | 32.09 | 32.75 | 10,815 | +0.70(+2.18%) |
Jul 09, 2020 | 32.04 | 32.07 | 31.73 | 32.05 | 5,592 | +0.03(+0.10%) |
Jul 08, 2020 | 31.78 | 32.02 | 31.78 | 32.02 | 3,847 | +0.21(+0.65%) |
Jul 07, 2020 | 31.84 | 32.12 | 31.81 | 31.81 | 5,087 | -0.20(-0.63%) |
Jul 06, 2020 | 32.19 | 32.19 | 31.97 | 32.01 | 12,729 | +0.52(+1.66%) |
Jul 02, 2020 | 32.01 | 32.05 | 31.49 | 31.49 | 3,015 | -0.13(-0.42%) |
Jul 01, 2020 | 31.49 | 31.65 | 31.24 | 31.62 | 24,126 | +0.41(+1.32%) |
Jun 30, 2020 | 30.78 | 31.21 | 30.78 | 31.21 | 13,381 | +0.35(+1.14%) |
Jun 29, 2020 | 30.21 | 30.87 | 29.94 | 30.86 | 15,381 | +0.68(+2.27%) |
Jun 26, 2020 | 30.80 | 30.80 | 30.16 | 30.17 | 5,095 | -0.96(-3.10%) |
Jun 25, 2020 | 30.54 | 31.14 | 30.54 | 31.14 | 1,972 | +0.29(+0.94%) |
Jun 24, 2020 | 31.27 | 31.27 | 30.39 | 30.85 | 12,747 | -0.70(-2.23%) |
Jun 23, 2020 | 31.61 | 31.87 | 31.54 | 31.55 | 4,968 | +0.28(+0.90%) |
Jun 22, 2020 | 31.14 | 31.29 | 30.91 | 31.27 | 21,114 | +0.16(+0.53%) |
Jun 19, 2020 | 31.97 | 31.97 | 31.11 | 31.11 | 3,540 | -0.24(-0.77%) |
Jun 18, 2020 | 30.57 | 31.35 | 30.57 | 31.35 | 2,712 | +0.63(+2.04%) |
Jun 17, 2020 | 30.68 | 30.85 | 30.68 | 30.72 | 2,711 | +0.15(+0.50%) |
Jun 16, 2020 | 30.73 | 30.73 | 30.51 | 30.57 | 4,072 | +0.30(+0.99%) |
Jun 15, 2020 | 29.39 | 30.39 | 29.04 | 30.27 | 21,424 | +0.77(+2.60%) |
Jun 12, 2020 | 29.92 | 30.17 | 28.88 | 29.50 | 11,037 | +0.79(+2.74%) |
Jun 11, 2020 | 29.66 | 30.12 | 28.72 | 28.72 | 24,885 | -2.30(-7.40%) |
Jun 10, 2020 | 31.10 | 31.18 | 30.96 | 31.01 | 4,646 | -0.49(-1.55%) |
Jun 09, 2020 | 31.52 | 31.80 | 31.50 | 31.50 | 2,742 | -0.59(-1.83%) |
Jun 08, 2020 | 31.89 | 32.09 | 31.76 | 32.09 | 2,650 | +0.39(+1.24%) |
Jun 05, 2020 | 31.79 | 31.94 | 31.69 | 31.69 | 4,685 | +0.79(+2.57%) |
Jun 04, 2020 | 30.94 | 30.99 | 30.70 | 30.90 | 1,475 | -0.09(-0.30%) |
Jun 03, 2020 | 30.63 | 31.10 | 30.54 | 30.99 | 33,546 | +0.74(+2.44%) |
Jun 02, 2020 | 30.21 | 30.28 | 30.06 | 30.26 | 3,223 | +0.23(+0.77%) |