Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.27 | 46.46 | 44.96 | 45.43 | 140,952 | -0.65(-1.41%) |
May 27, 2021 | 46.30 | 46.63 | 45.97 | 46.08 | 127,083 | +0.22(+0.47%) |
May 26, 2021 | 45.90 | 46.31 | 45.49 | 45.87 | 104,833 | +0.63(+1.40%) |
May 25, 2021 | 45.58 | 46.91 | 45.19 | 45.24 | 204,928 | -0.25(-0.54%) |
May 24, 2021 | 45.90 | 45.90 | 45.27 | 45.48 | 151,383 | -0.22(-0.47%) |
May 21, 2021 | 45.79 | 46.03 | 45.23 | 45.70 | 172,163 | +0.52(+1.15%) |
May 20, 2021 | 45.63 | 45.75 | 44.45 | 45.18 | 194,315 | -0.26(-0.58%) |
May 19, 2021 | 46.11 | 46.42 | 44.27 | 45.44 | 358,790 | -1.84(-3.89%) |
May 18, 2021 | 48.70 | 49.00 | 47.21 | 47.28 | 175,739 | -1.39(-2.86%) |
May 17, 2021 | 47.61 | 48.74 | 46.92 | 48.67 | 165,600 | +0.86(+1.79%) |
May 14, 2021 | 46.74 | 47.98 | 46.13 | 47.82 | 132,148 | +1.59(+3.44%) |
May 13, 2021 | 45.64 | 46.70 | 45.10 | 46.22 | 167,985 | +0.82(+1.80%) |
May 12, 2021 | 45.43 | 46.11 | 45.00 | 45.41 | 314,593 | -0.45(-0.99%) |
May 11, 2021 | 47.01 | 47.25 | 45.35 | 45.86 | 229,188 | -2.33(-4.83%) |
May 10, 2021 | 48.56 | 49.61 | 47.90 | 48.18 | 281,738 | -0.41(-0.83%) |
May 07, 2021 | 49.04 | 49.04 | 47.93 | 48.59 | 170,771 | -0.74(-1.51%) |
May 06, 2021 | 48.77 | 50.02 | 47.73 | 49.33 | 191,402 | +0.44(+0.91%) |
May 05, 2021 | 50.09 | 50.53 | 48.61 | 48.89 | 276,774 | -1.14(-2.28%) |
May 04, 2021 | 48.02 | 50.19 | 47.40 | 50.03 | 417,859 | +2.11(+4.40%) |
May 03, 2021 | 46.89 | 48.27 | 46.35 | 47.92 | 329,684 | +1.44(+3.10%) |
Apr 30, 2021 | 48.20 | 48.81 | 45.94 | 46.48 | 361,032 | -1.63(-3.39%) |
Apr 29, 2021 | 49.65 | 49.65 | 46.68 | 48.11 | 377,517 | -0.03(-0.06%) |
Apr 28, 2021 | 48.23 | 48.60 | 46.76 | 48.14 | 157,773 | +0.13(+0.27%) |
Apr 27, 2021 | 47.74 | 48.82 | 47.71 | 48.01 | 148,770 | +0.29(+0.61%) |
Apr 26, 2021 | 48.20 | 49.09 | 47.51 | 47.71 | 222,422 | -0.03(-0.06%) |
Apr 23, 2021 | 46.46 | 48.33 | 45.46 | 47.74 | 166,132 | +1.54(+3.32%) |
Apr 22, 2021 | 46.88 | 47.52 | 46.12 | 46.21 | 272,588 | -0.35(-0.75%) |
Apr 21, 2021 | 45.74 | 46.70 | 44.52 | 46.55 | 201,820 | +1.00(+2.19%) |
Apr 20, 2021 | 47.13 | 48.10 | 44.98 | 45.56 | 182,921 | -1.60(-3.40%) |
Apr 19, 2021 | 47.58 | 47.58 | 46.29 | 47.16 | 285,321 | -0.41(-0.85%) |
Apr 16, 2021 | 47.97 | 48.97 | 46.87 | 47.56 | 140,336 | +0.08(+0.18%) |
Apr 15, 2021 | 47.03 | 47.48 | 45.74 | 47.48 | 182,636 | +0.85(+1.82%) |
Apr 14, 2021 | 45.92 | 47.36 | 45.92 | 46.63 | 448,561 | +0.55(+1.19%) |
Apr 13, 2021 | 46.55 | 46.74 | 45.78 | 46.08 | 255,920 | -0.71(-1.51%) |
Apr 12, 2021 | 48.02 | 48.26 | 46.47 | 46.79 | 316,501 | -1.23(-2.57%) |
Apr 09, 2021 | 47.29 | 48.31 | 46.41 | 48.02 | 232,797 | +0.75(+1.59%) |
Apr 08, 2021 | 46.61 | 47.43 | 45.57 | 47.27 | 143,005 | +0.84(+1.81%) |
Apr 07, 2021 | 46.75 | 47.07 | 46.16 | 46.43 | 282,406 | -0.66(-1.40%) |
Apr 06, 2021 | 47.23 | 47.85 | 45.90 | 47.09 | 181,848 | -0.27(-0.58%) |
Apr 05, 2021 | 46.75 | 47.59 | 46.05 | 47.36 | 200,514 | +1.09(+2.36%) |
Apr 01, 2021 | 46.52 | 46.87 | 44.63 | 46.27 | 343,729 | -0.42(-0.91%) |
Mar 31, 2021 | 47.70 | 48.82 | 46.68 | 46.70 | 364,256 | -1.03(-2.15%) |
Mar 30, 2021 | 46.48 | 48.25 | 46.16 | 47.72 | 291,581 | +1.24(+2.68%) |
Mar 29, 2021 | 48.64 | 50.11 | 46.48 | 46.48 | 250,194 | -2.35(-4.82%) |
Mar 26, 2021 | 47.68 | 49.07 | 46.72 | 48.83 | 357,104 | +1.68(+3.56%) |
Mar 25, 2021 | 44.33 | 47.45 | 44.04 | 47.16 | 203,352 | +2.35(+5.23%) |
Mar 24, 2021 | 46.92 | 47.69 | 44.81 | 44.81 | 175,482 | -1.65(-3.55%) |
Mar 23, 2021 | 47.57 | 47.76 | 46.43 | 46.46 | 312,155 | -1.90(-3.93%) |
Mar 22, 2021 | 49.41 | 50.42 | 46.75 | 48.36 | 197,641 | -1.19(-2.40%) |
Mar 19, 2021 | 51.07 | 51.07 | 49.45 | 49.55 | 536,294 | -0.85(-1.68%) |
Mar 18, 2021 | 52.10 | 52.82 | 50.16 | 50.40 | 225,607 | -1.49(-2.87%) |
Mar 17, 2021 | 51.10 | 52.40 | 50.41 | 51.89 | 479,184 | +0.59(+1.16%) |
Mar 16, 2021 | 49.98 | 52.22 | 49.71 | 51.29 | 523,959 | +0.99(+1.97%) |
Mar 15, 2021 | 49.78 | 50.58 | 48.91 | 50.30 | 325,247 | +0.33(+0.66%) |
Mar 12, 2021 | 50.01 | 50.73 | 49.15 | 49.97 | 465,488 | +0.28(+0.57%) |
Mar 11, 2021 | 49.56 | 50.76 | 48.84 | 49.69 | 337,234 | -0.02(-0.04%) |
Mar 10, 2021 | 47.72 | 50.31 | 46.99 | 49.71 | 323,957 | +2.68(+5.70%) |
Mar 09, 2021 | 47.40 | 47.75 | 45.85 | 47.03 | 415,311 | +0.01(+0.02%) |
Mar 08, 2021 | 45.39 | 47.34 | 45.21 | 47.02 | 588,094 | +2.08(+4.62%) |
Mar 05, 2021 | 44.63 | 45.20 | 43.03 | 44.94 | 522,314 | +1.02(+2.31%) |
Mar 04, 2021 | 44.16 | 44.87 | 42.27 | 43.93 | 453,756 | -0.65(-1.46%) |
Mar 03, 2021 | 44.98 | 45.63 | 43.93 | 44.58 | 320,614 | +0.08(+0.19%) |
Mar 02, 2021 | 44.74 | 44.99 | 43.91 | 44.49 | 336,605 | -0.22(-0.48%) |
Mar 01, 2021 | 44.19 | 45.13 | 43.13 | 44.71 | 555,936 | +1.35(+3.12%) |
Feb 26, 2021 | 41.69 | 43.92 | 41.45 | 43.35 | 736,302 | +1.51(+3.62%) |
Feb 25, 2021 | 41.75 | 43.81 | 41.03 | 41.84 | 720,869 | +0.45(+1.09%) |
Feb 24, 2021 | 38.97 | 41.44 | 38.81 | 41.39 | 615,766 | +2.27(+5.79%) |
Feb 23, 2021 | 40.60 | 41.40 | 38.79 | 39.12 | 716,312 | -1.70(-4.17%) |
Feb 22, 2021 | 38.49 | 41.61 | 38.34 | 40.83 | 607,427 | +2.04(+5.26%) |
Feb 19, 2021 | 36.90 | 39.38 | 36.90 | 38.78 | 470,412 | +1.75(+4.72%) |
Feb 18, 2021 | 39.74 | 40.24 | 37.00 | 37.04 | 586,373 | -1.76(-4.53%) |
Feb 17, 2021 | 39.57 | 40.70 | 37.34 | 38.79 | 760,959 | -2.70(-6.50%) |
Feb 16, 2021 | 43.87 | 45.60 | 41.46 | 41.49 | 320,939 | -1.86(-4.29%) |
Feb 12, 2021 | 43.95 | 44.29 | 42.65 | 43.35 | 242,491 | -1.18(-2.64%) |
Feb 11, 2021 | 44.51 | 45.37 | 43.59 | 44.53 | 337,524 | +0.53(+1.20%) |
Feb 10, 2021 | 42.90 | 45.55 | 42.23 | 44.00 | 651,356 | +1.19(+2.79%) |
Feb 09, 2021 | 42.06 | 43.50 | 41.81 | 42.81 | 245,535 | +0.73(+1.74%) |
Feb 08, 2021 | 40.67 | 42.42 | 40.66 | 42.08 | 285,565 | +1.66(+4.12%) |
Feb 05, 2021 | 40.17 | 41.01 | 38.74 | 40.41 | 260,146 | +0.83(+2.09%) |
Feb 04, 2021 | 39.52 | 40.29 | 39.01 | 39.58 | 650,721 | -0.05(-0.12%) |
Feb 03, 2021 | 39.40 | 40.22 | 38.10 | 39.63 | 263,834 | +0.31(+0.79%) |
Feb 02, 2021 | 40.81 | 41.87 | 38.90 | 39.32 | 395,685 | -0.63(-1.58%) |
Feb 01, 2021 | 38.81 | 40.39 | 38.77 | 39.95 | 192,972 | +1.47(+3.81%) |
Jan 29, 2021 | 39.52 | 40.43 | 37.71 | 38.48 | 357,037 | -1.83(-4.55%) |
Jan 28, 2021 | 39.07 | 40.62 | 37.52 | 40.32 | 415,298 | +1.14(+2.90%) |
Jan 27, 2021 | 39.57 | 40.54 | 37.17 | 39.18 | 629,728 | -2.37(-5.70%) |
Jan 26, 2021 | 41.98 | 44.25 | 41.00 | 41.55 | 247,794 | +0.10(+0.25%) |
Jan 25, 2021 | 43.70 | 44.08 | 40.36 | 41.45 | 272,820 | -2.67(-6.05%) |
Jan 22, 2021 | 44.62 | 44.97 | 42.79 | 44.12 | 300,455 | -1.12(-2.47%) |
Jan 21, 2021 | 45.32 | 45.89 | 44.85 | 45.23 | 152,864 | -0.23(-0.52%) |
Jan 20, 2021 | 45.06 | 46.27 | 44.96 | 45.47 | 208,200 | +0.67(+1.49%) |
Jan 19, 2021 | 45.74 | 46.11 | 44.05 | 44.80 | 354,850 | -0.33(-0.73%) |
Jan 15, 2021 | 43.72 | 46.02 | 43.16 | 45.13 | 722,157 | +1.49(+3.43%) |
Jan 14, 2021 | 40.80 | 44.28 | 40.70 | 43.64 | 529,004 | +3.07(+7.56%) |
Jan 13, 2021 | 41.94 | 41.97 | 39.61 | 40.57 | 215,829 | -1.72(-4.07%) |
Jan 12, 2021 | 40.98 | 43.05 | 40.98 | 42.29 | 254,486 | +1.37(+3.35%) |
Jan 11, 2021 | 39.62 | 41.11 | 39.62 | 40.92 | 148,260 | +0.69(+1.71%) |
Jan 08, 2021 | 40.87 | 40.92 | 39.52 | 40.23 | 247,384 | -0.33(-0.81%) |
Jan 07, 2021 | 39.97 | 40.82 | 39.65 | 40.56 | 274,321 | +0.77(+1.94%) |
Jan 06, 2021 | 37.99 | 40.00 | 37.53 | 39.79 | 336,338 | +2.55(+6.84%) |
Jan 05, 2021 | 36.26 | 37.58 | 35.47 | 37.24 | 244,393 | +0.96(+2.64%) |
Jan 04, 2021 | 36.64 | 38.22 | 35.29 | 36.28 | 286,281 | +0.02(+0.05%) |
Dec 31, 2020 | 36.27 | 36.27 | 36.27 | 230,787 | -0.51(-1.38%) | |
Dec 30, 2020 | 36.02 | 38.18 | 36.02 | 36.77 | 230,787 | +0.86(+2.38%) |
Dec 29, 2020 | 36.18 | 36.28 | 35.01 | 35.92 | 294,995 | +0.09(+0.26%) |
Dec 28, 2020 | 36.24 | 36.60 | 35.50 | 35.82 | 241,829 | -0.10(-0.29%) |
Dec 24, 2020 | 35.95 | 36.40 | 35.48 | 35.93 | 99,017 | +0.02(+0.05%) |
Dec 23, 2020 | 36.15 | 36.30 | 35.39 | 35.91 | 180,971 | +0.08(+0.21%) |
Dec 22, 2020 | 37.37 | 37.37 | 35.62 | 35.83 | 254,441 | -1.42(-3.81%) |
Dec 21, 2020 | 36.49 | 37.61 | 35.89 | 37.25 | 325,403 | +0.11(+0.30%) |
Dec 18, 2020 | 38.60 | 39.24 | 36.81 | 37.14 | 1,307,221 | -1.43(-3.71%) |
Dec 17, 2020 | 37.85 | 38.69 | 37.15 | 38.57 | 273,681 | +0.71(+1.86%) |
Dec 16, 2020 | 38.40 | 38.78 | 37.21 | 37.86 | 406,507 | -0.33(-0.86%) |
Dec 15, 2020 | 37.92 | 39.63 | 37.69 | 38.19 | 303,645 | +0.53(+1.40%) |
Dec 14, 2020 | 39.81 | 40.27 | 37.44 | 37.67 | 301,340 | -1.24(-3.19%) |
Dec 11, 2020 | 38.61 | 39.44 | 38.50 | 38.91 | 118,020 | -0.23(-0.58%) |
Dec 10, 2020 | 40.15 | 40.33 | 39.08 | 39.13 | 123,616 | -1.48(-3.65%) |
Dec 09, 2020 | 40.12 | 41.20 | 40.00 | 40.61 | 225,197 | +0.66(+1.64%) |
Dec 08, 2020 | 40.77 | 41.27 | 39.69 | 39.96 | 218,703 | -1.35(-3.27%) |
Dec 07, 2020 | 41.45 | 41.51 | 40.59 | 41.31 | 217,839 | +0.25(+0.62%) |
Dec 04, 2020 | 39.93 | 41.27 | 39.07 | 41.05 | 118,553 | +1.46(+3.70%) |
Dec 03, 2020 | 39.63 | 40.75 | 38.67 | 39.59 | 142,089 | +0.04(+0.09%) |
Dec 02, 2020 | 38.44 | 39.90 | 38.00 | 39.55 | 164,598 | +0.10(+0.26%) |
Dec 01, 2020 | 38.52 | 39.78 | 38.16 | 39.45 | 133,736 | +1.58(+4.16%) |
Nov 30, 2020 | 39.68 | 39.71 | 37.75 | 37.88 | 162,905 | -1.86(-4.67%) |
Nov 27, 2020 | 40.13 | 40.30 | 39.24 | 39.73 | 55,545 | -0.52(-1.28%) |
Nov 25, 2020 | 41.97 | 42.01 | 39.56 | 40.25 | 134,758 | -2.01(-4.75%) |
Nov 24, 2020 | 40.55 | 42.64 | 40.02 | 42.26 | 306,192 | +2.32(+5.80%) |
Nov 23, 2020 | 38.20 | 40.01 | 38.15 | 39.94 | 213,152 | +2.15(+5.68%) |
Nov 20, 2020 | 38.47 | 39.03 | 37.63 | 37.79 | 195,954 | -1.03(-2.66%) |
Nov 19, 2020 | 39.50 | 39.99 | 38.26 | 38.82 | 172,555 | -0.75(-1.90%) |
Nov 18, 2020 | 39.96 | 41.14 | 39.34 | 39.57 | 206,116 | -0.24(-0.61%) |
Nov 17, 2020 | 40.14 | 40.14 | 38.75 | 39.82 | 227,038 | +0.44(+1.12%) |
Nov 16, 2020 | 38.48 | 40.08 | 37.61 | 39.38 | 188,809 | +1.59(+4.22%) |
Nov 13, 2020 | 37.11 | 38.52 | 36.73 | 37.78 | 159,173 | +0.89(+2.42%) |
Nov 12, 2020 | 38.37 | 38.60 | 36.13 | 36.89 | 222,312 | -1.89(-4.89%) |
Nov 11, 2020 | 39.50 | 39.50 | 37.61 | 38.79 | 125,398 | -0.61(-1.55%) |
Nov 10, 2020 | 38.35 | 39.67 | 37.18 | 39.39 | 261,063 | +1.32(+3.47%) |
Nov 09, 2020 | 39.43 | 40.43 | 38.01 | 38.07 | 258,520 | +1.46(+4.00%) |
Nov 06, 2020 | 37.86 | 37.98 | 36.58 | 36.61 | 150,750 | -1.07(-2.84%) |
Nov 05, 2020 | 36.39 | 38.52 | 36.39 | 37.68 | 237,774 | +1.68(+4.66%) |
Nov 04, 2020 | 35.52 | 36.35 | 35.27 | 36.00 | 199,038 | -0.44(-1.21%) |
Nov 03, 2020 | 36.44 | 37.05 | 35.84 | 36.44 | 197,475 | +0.76(+2.13%) |
Nov 02, 2020 | 34.25 | 35.72 | 33.96 | 35.68 | 229,351 | +1.86(+5.49%) |
Oct 30, 2020 | 34.35 | 34.35 | 32.68 | 33.82 | 245,316 | -0.64(-1.85%) |
Oct 29, 2020 | 34.61 | 35.43 | 31.94 | 34.46 | 658,315 | -0.28(-0.81%) |
Oct 28, 2020 | 32.89 | 34.88 | 32.52 | 34.74 | 803,781 | +0.88(+2.60%) |
Oct 27, 2020 | 36.17 | 36.92 | 33.84 | 33.86 | 726,128 | -2.65(-7.25%) |
Oct 26, 2020 | 36.51 | 37.09 | 35.41 | 36.51 | 369,319 | -0.53(-1.42%) |
Oct 23, 2020 | 38.50 | 38.67 | 36.63 | 37.03 | 214,505 | -0.98(-2.57%) |
Oct 22, 2020 | 39.02 | 39.23 | 37.41 | 38.01 | 251,068 | -0.69(-1.79%) |
Oct 21, 2020 | 38.22 | 39.23 | 38.22 | 38.70 | 215,404 | +0.99(+2.64%) |
Oct 20, 2020 | 37.49 | 38.34 | 37.18 | 37.71 | 169,926 | +0.57(+1.54%) |
Oct 19, 2020 | 38.02 | 38.83 | 36.97 | 37.13 | 260,120 | +0.01(+0.03%) |
Oct 16, 2020 | 38.43 | 38.43 | 36.91 | 37.12 | 240,838 | -1.52(-3.93%) |
Oct 15, 2020 | 36.25 | 39.31 | 36.24 | 38.64 | 343,984 | +1.81(+4.91%) |
Oct 14, 2020 | 37.53 | 37.66 | 36.72 | 36.83 | 238,038 | -0.25(-0.68%) |
Oct 13, 2020 | 37.70 | 38.59 | 37.05 | 37.09 | 453,256 | -1.00(-2.63%) |
Oct 12, 2020 | 39.02 | 39.41 | 37.95 | 38.09 | 449,694 | -0.83(-2.14%) |
Oct 09, 2020 | 39.83 | 40.30 | 38.72 | 38.93 | 373,252 | -0.40(-1.03%) |
Oct 08, 2020 | 42.68 | 42.74 | 38.55 | 39.33 | 981,893 | -2.85(-6.76%) |
Oct 07, 2020 | 43.51 | 43.83 | 41.37 | 42.18 | 442,516 | -0.41(-0.97%) |
Oct 06, 2020 | 43.62 | 43.93 | 41.86 | 42.59 | 613,361 | -0.02(-0.04%) |
Oct 05, 2020 | 41.21 | 42.97 | 41.21 | 42.61 | 256,012 | +1.86(+4.56%) |
Oct 02, 2020 | 37.88 | 40.81 | 37.83 | 40.75 | 274,315 | +1.77(+4.55%) |
Oct 01, 2020 | 38.12 | 39.07 | 37.40 | 38.98 | 257,248 | +1.31(+3.49%) |
Sep 30, 2020 | 37.84 | 38.56 | 37.05 | 37.67 | 369,028 | -0.08(-0.22%) |
Sep 29, 2020 | 38.53 | 38.53 | 37.06 | 37.75 | 453,294 | -0.63(-1.64%) |
Sep 28, 2020 | 37.40 | 38.46 | 37.29 | 38.38 | 299,212 | +1.80(+4.92%) |
Sep 25, 2020 | 35.57 | 36.82 | 35.57 | 36.58 | 534,984 | +0.70(+1.96%) |
Sep 24, 2020 | 36.31 | 36.44 | 35.17 | 35.88 | 514,266 | -0.81(-2.20%) |
Sep 23, 2020 | 37.45 | 38.13 | 36.67 | 36.68 | 315,636 | -0.52(-1.39%) |
Sep 22, 2020 | 36.22 | 37.68 | 36.07 | 37.20 | 244,519 | +1.39(+3.88%) |
Sep 21, 2020 | 35.74 | 36.76 | 35.31 | 35.81 | 392,987 | -1.10(-2.97%) |
Sep 18, 2020 | 38.27 | 38.48 | 36.76 | 36.91 | 681,897 | -1.08(-2.84%) |
Sep 17, 2020 | 37.78 | 38.50 | 37.10 | 37.99 | 251,766 | -0.36(-0.93%) |
Sep 16, 2020 | 40.04 | 40.04 | 37.70 | 38.34 | 298,193 | -1.55(-3.88%) |
Sep 15, 2020 | 39.96 | 40.48 | 38.99 | 39.89 | 288,846 | +1.13(+2.90%) |
Sep 14, 2020 | 38.85 | 39.12 | 37.75 | 38.77 | 305,005 | +0.78(+2.05%) |
Sep 11, 2020 | 40.04 | 40.09 | 37.89 | 37.99 | 329,285 | -1.55(-3.93%) |
Sep 10, 2020 | 41.93 | 42.78 | 39.42 | 39.54 | 268,727 | -2.05(-4.93%) |
Sep 09, 2020 | 41.24 | 41.75 | 40.41 | 41.59 | 217,324 | +0.80(+1.95%) |
Sep 08, 2020 | 39.34 | 42.44 | 38.90 | 40.79 | 314,053 | +0.91(+2.28%) |
Sep 04, 2020 | 40.04 | 40.47 | 38.04 | 39.89 | 275,847 | +0.75(+1.91%) |
Sep 03, 2020 | 40.65 | 40.74 | 37.94 | 39.14 | 606,673 | -1.66(-4.06%) |
Sep 02, 2020 | 42.00 | 42.09 | 40.36 | 40.79 | 285,833 | -1.19(-2.83%) |
Sep 01, 2020 | 39.27 | 42.00 | 39.11 | 41.98 | 268,170 | +2.44(+6.18%) |
Aug 31, 2020 | 40.87 | 40.92 | 39.31 | 39.54 | 328,224 | -1.70(-4.13%) |
Aug 28, 2020 | 40.51 | 41.68 | 40.23 | 41.24 | 299,788 | +0.92(+2.27%) |
Aug 27, 2020 | 39.77 | 41.19 | 39.53 | 40.33 | 312,794 | +1.39(+3.58%) |
Aug 26, 2020 | 40.19 | 40.19 | 38.53 | 38.93 | 306,555 | -1.12(-2.80%) |
Aug 25, 2020 | 40.74 | 40.74 | 39.67 | 40.06 | 196,517 | -0.29(-0.72%) |
Aug 24, 2020 | 40.83 | 41.16 | 39.40 | 40.35 | 252,486 | +0.06(+0.14%) |
Aug 21, 2020 | 40.65 | 41.23 | 39.31 | 40.29 | 453,369 | -0.90(-2.18%) |
Aug 20, 2020 | 40.62 | 42.10 | 40.45 | 41.19 | 400,932 | +0.15(+0.36%) |
Aug 19, 2020 | 41.99 | 42.17 | 40.95 | 41.04 | 332,089 | -0.85(-2.03%) |
Aug 18, 2020 | 41.30 | 42.40 | 40.84 | 41.89 | 440,864 | +0.71(+1.73%) |
Aug 17, 2020 | 41.29 | 42.01 | 41.10 | 41.18 | 338,717 | -0.11(-0.27%) |
Aug 14, 2020 | 42.14 | 42.20 | 40.57 | 41.29 | 560,886 | -1.16(-2.73%) |
Aug 13, 2020 | 40.89 | 43.22 | 40.80 | 42.45 | 619,867 | -0.10(-0.24%) |
Aug 12, 2020 | 39.76 | 43.51 | 39.57 | 42.55 | 993,955 | +3.29(+8.39%) |
Aug 11, 2020 | 37.66 | 40.18 | 37.55 | 39.26 | 405,956 | +2.11(+5.69%) |
Aug 10, 2020 | 37.73 | 37.91 | 36.94 | 37.15 | 367,440 | -0.27(-0.73%) |
Aug 07, 2020 | 38.48 | 38.64 | 37.42 | 37.42 | 315,819 | -1.34(-3.45%) |
Aug 06, 2020 | 38.21 | 38.84 | 38.01 | 38.76 | 346,717 | +0.19(+0.49%) |
Aug 05, 2020 | 37.98 | 38.60 | 37.01 | 38.57 | 368,584 | +1.09(+2.90%) |
Aug 04, 2020 | 37.60 | 38.75 | 36.92 | 37.48 | 399,377 | +0.22(+0.58%) |
Aug 03, 2020 | 36.11 | 37.45 | 35.99 | 37.27 | 458,165 | +1.60(+4.49%) |
Jul 31, 2020 | 37.94 | 38.60 | 34.98 | 35.67 | 1,044,608 | -2.13(-5.64%) |
Jul 30, 2020 | 39.55 | 40.71 | 36.89 | 37.80 | 630,740 | -2.40(-5.98%) |
Jul 29, 2020 | 39.77 | 40.51 | 38.67 | 40.21 | 352,568 | +1.11(+2.85%) |
Jul 28, 2020 | 38.62 | 39.50 | 38.43 | 39.09 | 380,183 | +0.25(+0.65%) |
Jul 27, 2020 | 38.87 | 39.01 | 37.93 | 38.84 | 343,158 | +0.05(+0.12%) |
Jul 24, 2020 | 39.29 | 39.29 | 38.42 | 38.79 | 277,237 | -0.63(-1.59%) |
Jul 23, 2020 | 39.01 | 39.72 | 38.15 | 39.42 | 589,463 | +0.50(+1.27%) |
Jul 22, 2020 | 37.08 | 38.97 | 36.78 | 38.92 | 689,370 | +2.31(+6.31%) |
Jul 21, 2020 | 36.51 | 36.86 | 36.24 | 36.61 | 419,385 | +0.69(+1.93%) |
Jul 20, 2020 | 36.68 | 36.82 | 35.52 | 35.92 | 439,588 | -0.77(-2.09%) |
Jul 17, 2020 | 37.38 | 37.38 | 36.53 | 36.69 | 493,127 | -0.48(-1.28%) |
Jul 16, 2020 | 37.24 | 38.15 | 36.61 | 37.16 | 348,626 | -0.23(-0.63%) |
Jul 15, 2020 | 36.55 | 38.45 | 36.03 | 37.40 | 677,050 | +1.92(+5.41%) |
Jul 14, 2020 | 32.65 | 35.71 | 32.62 | 35.48 | 733,358 | +2.70(+8.25%) |
Jul 13, 2020 | 33.75 | 34.48 | 32.64 | 32.78 | 533,761 | -0.39(-1.18%) |
Jul 10, 2020 | 31.91 | 33.24 | 31.64 | 33.17 | 339,332 | +1.58(+5.01%) |
Jul 09, 2020 | 32.47 | 32.70 | 30.57 | 31.59 | 541,178 | -0.88(-2.71%) |
Jul 08, 2020 | 32.39 | 32.89 | 31.63 | 32.47 | 585,034 | +0.45(+1.40%) |
Jul 07, 2020 | 31.52 | 32.24 | 31.09 | 32.02 | 269,414 | -0.03(-0.09%) |
Jul 06, 2020 | 31.97 | 32.38 | 30.81 | 32.05 | 606,654 | +0.80(+2.54%) |
Jul 02, 2020 | 30.62 | 32.27 | 30.62 | 31.25 | 606,095 | +1.70(+5.76%) |
Jul 01, 2020 | 29.89 | 30.66 | 28.68 | 29.55 | 479,404 | -0.31(-1.03%) |
Jun 30, 2020 | 29.58 | 30.01 | 29.14 | 29.86 | 357,816 | +0.06(+0.19%) |
Jun 29, 2020 | 28.68 | 30.10 | 27.94 | 29.80 | 352,961 | +1.67(+5.92%) |
Jun 26, 2020 | 28.31 | 28.72 | 27.42 | 28.14 | 644,677 | -0.36(-1.28%) |
Jun 25, 2020 | 26.54 | 28.59 | 26.54 | 28.50 | 1,458,679 | +1.52(+5.62%) |
Jun 24, 2020 | 27.91 | 28.00 | 26.69 | 26.98 | 468,580 | -1.50(-5.26%) |
Jun 23, 2020 | 28.93 | 28.98 | 27.70 | 28.48 | 353,897 | +0.19(+0.66%) |
Jun 22, 2020 | 27.68 | 28.43 | 27.13 | 28.29 | 286,855 | +0.18(+0.63%) |
Jun 19, 2020 | 29.61 | 29.74 | 27.79 | 28.12 | 957,077 | -1.08(-3.69%) |
Jun 18, 2020 | 28.70 | 30.62 | 28.70 | 29.19 | 502,771 | +0.30(+1.04%) |
Jun 17, 2020 | 29.38 | 29.70 | 28.44 | 28.89 | 510,698 | -0.36(-1.25%) |
Jun 16, 2020 | 32.04 | 32.04 | 28.03 | 29.26 | 630,362 | +1.34(+4.79%) |
Jun 15, 2020 | 25.68 | 28.52 | 25.68 | 27.92 | 384,839 | +0.97(+3.61%) |
Jun 12, 2020 | 27.52 | 27.90 | 26.34 | 26.95 | 373,212 | +0.89(+3.41%) |
Jun 11, 2020 | 25.09 | 26.96 | 24.54 | 26.06 | 552,947 | -1.36(-4.96%) |
Jun 10, 2020 | 29.27 | 29.36 | 27.38 | 27.42 | 423,807 | -2.15(-7.28%) |
Jun 09, 2020 | 28.81 | 29.93 | 28.23 | 29.57 | 516,429 | +0.06(+0.19%) |
Jun 08, 2020 | 30.31 | 31.83 | 29.39 | 29.52 | 592,852 | -0.48(-1.59%) |
Jun 05, 2020 | 28.60 | 30.25 | 27.85 | 29.99 | 810,778 | +3.14(+11.70%) |
Jun 04, 2020 | 26.29 | 27.27 | 26.18 | 26.85 | 426,429 | +0.10(+0.38%) |
Jun 03, 2020 | 25.92 | 26.92 | 25.78 | 26.75 | 438,525 | +1.50(+5.95%) |
Jun 02, 2020 | 24.32 | 25.66 | 24.11 | 25.25 | 411,108 | +1.43(+5.99%) |