Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.22 | 46.58 | 46.12 | 46.30 | 280,133 | +0.24(+0.52%) |
May 27, 2021 | 45.61 | 46.20 | 45.49 | 46.06 | 159,863 | -0.64(-1.36%) |
May 26, 2021 | 46.58 | 46.81 | 46.42 | 46.70 | 248,484 | -0.07(-0.16%) |
May 25, 2021 | 46.06 | 46.77 | 45.94 | 46.77 | 242,635 | +1.32(+2.90%) |
May 24, 2021 | 44.93 | 45.61 | 44.93 | 45.45 | 114,147 | +0.55(+1.22%) |
May 21, 2021 | 45.41 | 45.45 | 44.83 | 44.90 | 138,945 | +0.93(+2.12%) |
May 20, 2021 | 43.27 | 44.01 | 43.16 | 43.97 | 462,771 | +2.05(+4.89%) |
May 19, 2021 | 41.49 | 42.04 | 41.42 | 41.92 | 221,326 | -0.93(-2.17%) |
May 18, 2021 | 42.44 | 43.15 | 42.28 | 42.85 | 276,379 | +1.64(+3.98%) |
May 17, 2021 | 41.02 | 41.56 | 40.88 | 41.21 | 355,185 | -0.35(-0.85%) |
May 14, 2021 | 40.32 | 41.66 | 40.22 | 41.56 | 251,184 | +0.36(+0.88%) |
May 13, 2021 | 41.90 | 42.06 | 40.57 | 41.20 | 321,951 | +1.00(+2.49%) |
May 12, 2021 | 41.53 | 41.73 | 40.08 | 40.20 | 357,499 | -3.09(-7.14%) |
May 11, 2021 | 42.25 | 43.36 | 42.25 | 43.29 | 561,782 | -0.83(-1.88%) |
May 10, 2021 | 45.58 | 45.58 | 44.07 | 44.12 | 269,273 | -2.47(-5.30%) |
May 07, 2021 | 46.19 | 46.64 | 45.97 | 46.59 | 132,429 | +1.23(+2.71%) |
May 06, 2021 | 46.43 | 46.55 | 45.18 | 45.36 | 310,151 | -1.74(-3.69%) |
May 05, 2021 | 47.41 | 47.51 | 46.78 | 47.10 | 238,394 | +0.44(+0.94%) |
May 04, 2021 | 47.53 | 47.66 | 46.28 | 46.66 | 259,949 | -2.98(-6.00%) |
May 03, 2021 | 49.76 | 50.12 | 49.50 | 49.64 | 252,901 | +0.34(+0.69%) |
Apr 30, 2021 | 49.65 | 50.01 | 49.03 | 49.30 | 112,800 | -1.52(-2.99%) |
Apr 29, 2021 | 51.64 | 51.64 | 50.35 | 50.82 | 127,754 | +0.52(+1.03%) |
Apr 28, 2021 | 49.63 | 50.33 | 49.43 | 50.30 | 173,648 | -0.28(-0.55%) |
Apr 27, 2021 | 51.33 | 51.38 | 50.49 | 50.58 | 213,719 | -0.70(-1.37%) |
Apr 26, 2021 | 51.00 | 51.35 | 50.95 | 51.28 | 214,420 | +0.03(+0.06%) |
Apr 23, 2021 | 50.14 | 51.29 | 50.11 | 51.25 | 150,000 | +1.67(+3.38%) |
Apr 22, 2021 | 49.69 | 50.13 | 49.25 | 49.58 | 127,640 | +0.89(+1.82%) |
Apr 21, 2021 | 47.77 | 48.81 | 47.77 | 48.69 | 118,047 | +0.57(+1.18%) |
Apr 20, 2021 | 48.23 | 48.44 | 47.65 | 48.12 | 128,773 | +0.02(+0.04%) |
Apr 19, 2021 | 48.02 | 48.16 | 47.40 | 48.10 | 144,295 | -0.45(-0.93%) |
Apr 16, 2021 | 48.10 | 48.56 | 48.10 | 48.55 | 216,600 | +0.20(+0.41%) |
Apr 15, 2021 | 47.90 | 48.41 | 47.84 | 48.35 | 175,701 | +0.84(+1.77%) |
Apr 14, 2021 | 47.99 | 47.99 | 47.37 | 47.51 | 192,145 | -0.38(-0.78%) |
Apr 13, 2021 | 47.61 | 47.92 | 47.45 | 47.88 | 143,875 | +1.18(+2.54%) |
Apr 12, 2021 | 46.94 | 46.94 | 46.36 | 46.70 | 113,723 | -0.75(-1.58%) |
Apr 09, 2021 | 47.30 | 47.80 | 47.08 | 47.45 | 120,700 | +0.08(+0.17%) |
Apr 08, 2021 | 47.44 | 47.75 | 47.08 | 47.37 | 151,351 | -0.38(-0.80%) |
Apr 07, 2021 | 47.09 | 47.92 | 47.06 | 47.75 | 221,733 | +0.61(+1.29%) |
Apr 06, 2021 | 47.03 | 47.29 | 46.57 | 47.14 | 230,031 | -0.99(-2.06%) |
Apr 05, 2021 | 47.60 | 48.19 | 47.20 | 48.13 | 221,468 | +1.04(+2.21%) |
Apr 01, 2021 | 45.84 | 47.09 | 45.81 | 47.09 | 222,500 | +2.36(+5.28%) |
Mar 31, 2021 | 44.59 | 45.00 | 44.38 | 44.73 | 988,046 | +0.88(+2.01%) |
Mar 30, 2021 | 43.38 | 44.22 | 43.19 | 43.85 | 163,521 | -0.18(-0.41%) |
Mar 29, 2021 | 44.30 | 44.35 | 43.64 | 44.03 | 154,835 | -0.83(-1.85%) |
Mar 26, 2021 | 44.40 | 44.90 | 44.35 | 44.86 | 150,500 | +0.96(+2.19%) |
Mar 25, 2021 | 43.50 | 43.98 | 43.25 | 43.90 | 301,206 | -0.58(-1.30%) |
Mar 24, 2021 | 45.60 | 45.60 | 44.43 | 44.48 | 544,110 | -1.47(-3.20%) |
Mar 23, 2021 | 46.30 | 46.37 | 45.50 | 45.95 | 126,328 | +0.12(+0.26%) |
Mar 22, 2021 | 45.81 | 46.10 | 45.75 | 45.83 | 128,325 | +0.08(+0.17%) |
Mar 19, 2021 | 45.48 | 45.86 | 45.06 | 45.75 | 186,900 | +1.45(+3.27%) |
Mar 18, 2021 | 45.44 | 45.66 | 44.15 | 44.30 | 234,602 | -2.77(-5.88%) |
Mar 17, 2021 | 46.21 | 47.10 | 45.81 | 47.07 | 190,893 | -0.28(-0.59%) |
Mar 16, 2021 | 47.68 | 47.95 | 47.06 | 47.35 | 188,755 | +0.10(+0.21%) |
Mar 15, 2021 | 46.99 | 47.41 | 46.78 | 47.25 | 163,321 | +0.48(+1.03%) |
Mar 12, 2021 | 46.06 | 46.77 | 45.90 | 46.77 | 165,300 | -0.93(-1.95%) |
Mar 11, 2021 | 47.31 | 47.95 | 46.88 | 47.70 | 297,622 | +2.81(+6.26%) |
Mar 10, 2021 | 45.57 | 45.65 | 44.82 | 44.89 | 346,860 | -1.40(-3.02%) |
Mar 09, 2021 | 45.63 | 46.50 | 45.61 | 46.29 | 319,535 | +3.29(+7.65%) |
Mar 08, 2021 | 43.90 | 44.37 | 43.00 | 43.00 | 337,114 | -1.40(-3.15%) |
Mar 05, 2021 | 44.94 | 44.94 | 43.01 | 44.40 | 457,100 | +0.25(+0.57%) |
Mar 04, 2021 | 45.24 | 45.60 | 43.25 | 44.15 | 529,088 | -1.61(-3.52%) |
Mar 03, 2021 | 46.58 | 46.70 | 45.63 | 45.76 | 333,224 | -1.52(-3.21%) |
Mar 02, 2021 | 47.38 | 47.50 | 46.71 | 47.28 | 232,861 | -0.24(-0.51%) |
Mar 01, 2021 | 46.15 | 47.65 | 46.10 | 47.52 | 284,310 | +0.72(+1.54%) |
Feb 26, 2021 | 46.51 | 46.90 | 45.87 | 46.80 | 260,100 | +1.10(+2.41%) |
Feb 25, 2021 | 47.89 | 48.05 | 45.50 | 45.70 | 330,905 | -2.90(-5.97%) |
Feb 24, 2021 | 47.85 | 48.77 | 47.36 | 48.60 | 318,007 | +0.15(+0.31%) |
Feb 23, 2021 | 47.94 | 48.50 | 47.31 | 48.45 | 715,930 | -2.55(-5.00%) |
Feb 22, 2021 | 52.67 | 52.85 | 50.70 | 51.00 | 343,346 | -2.70(-5.03%) |
Feb 19, 2021 | 53.22 | 54.00 | 53.07 | 53.70 | 246,900 | +0.81(+1.53%) |
Feb 18, 2021 | 52.51 | 52.96 | 52.29 | 52.89 | 318,489 | +0.29(+0.55%) |
Feb 17, 2021 | 52.71 | 52.81 | 51.77 | 52.60 | 419,361 | -0.89(-1.66%) |
Feb 16, 2021 | 52.99 | 55.00 | 52.59 | 53.49 | 296,386 | +0.00(+0.00%) |
Feb 12, 2021 | 53.20 | 53.50 | 52.81 | 53.49 | 240,500 | +0.42(+0.79%) |
Feb 11, 2021 | 53.02 | 53.39 | 52.32 | 53.07 | 529,267 | +2.17(+4.26%) |
Feb 10, 2021 | 50.59 | 51.01 | 49.65 | 50.90 | 1,033,234 | +3.80(+8.07%) |
Feb 09, 2021 | 45.74 | 47.20 | 45.71 | 47.10 | 315,662 | +1.26(+2.75%) |
Feb 08, 2021 | 45.80 | 45.95 | 45.50 | 45.84 | 371,968 | +0.18(+0.39%) |
Feb 05, 2021 | 45.30 | 45.80 | 45.06 | 45.66 | 391,800 | -0.17(-0.37%) |
Feb 04, 2021 | 45.46 | 45.98 | 45.28 | 45.83 | 306,275 | +1.43(+3.22%) |
Feb 03, 2021 | 43.71 | 44.49 | 43.09 | 44.40 | 310,451 | +0.55(+1.25%) |
Feb 02, 2021 | 43.38 | 44.00 | 43.30 | 43.85 | 251,944 | +0.61(+1.41%) |
Feb 01, 2021 | 42.47 | 43.25 | 42.43 | 43.24 | 248,786 | +1.37(+3.27%) |
Jan 29, 2021 | 42.11 | 42.17 | 41.50 | 41.87 | 263,700 | -0.95(-2.22%) |
Jan 28, 2021 | 43.38 | 43.38 | 42.55 | 42.82 | 299,323 | -0.03(-0.07%) |
Jan 27, 2021 | 42.44 | 43.30 | 41.99 | 42.85 | 287,190 | -2.32(-5.14%) |
Jan 26, 2021 | 45.45 | 45.68 | 45.05 | 45.17 | 378,977 | -0.88(-1.91%) |
Jan 25, 2021 | 46.43 | 46.50 | 45.20 | 46.05 | 412,878 | -1.05(-2.23%) |
Jan 22, 2021 | 46.21 | 47.15 | 46.10 | 47.10 | 367,600 | +0.16(+0.34%) |
Jan 21, 2021 | 46.30 | 46.94 | 46.06 | 46.94 | 275,741 | +1.09(+2.38%) |
Jan 20, 2021 | 45.16 | 45.88 | 45.02 | 45.85 | 240,922 | +2.22(+5.09%) |
Jan 19, 2021 | 43.25 | 43.63 | 43.09 | 43.63 | 239,135 | +0.17(+0.39%) |
Jan 15, 2021 | 43.11 | 43.53 | 43.00 | 43.46 | 232,600 | +0.13(+0.30%) |
Jan 14, 2021 | 43.18 | 43.54 | 42.84 | 43.33 | 295,321 | -0.32(-0.73%) |
Jan 13, 2021 | 43.07 | 43.71 | 43.04 | 43.65 | 253,257 | +0.59(+1.37%) |
Jan 12, 2021 | 42.64 | 43.10 | 42.57 | 43.06 | 190,466 | +0.46(+1.08%) |
Jan 11, 2021 | 42.57 | 42.70 | 42.27 | 42.60 | 228,484 | -0.85(-1.96%) |
Jan 08, 2021 | 42.64 | 43.45 | 42.25 | 43.45 | 384,000 | +1.55(+3.70%) |
Jan 07, 2021 | 42.14 | 42.40 | 41.70 | 41.90 | 655,517 | -0.85(-1.99%) |
Jan 06, 2021 | 42.31 | 43.11 | 42.12 | 42.75 | 1,147,402 | -2.62(-5.77%) |
Jan 05, 2021 | 44.91 | 45.41 | 44.55 | 45.37 | 277,927 | -0.13(-0.29%) |
Jan 04, 2021 | 46.14 | 46.14 | 45.00 | 45.50 | 206,627 | -0.90(-1.94%) |
Dec 31, 2020 | 46.40 | 46.40 | 46.40 | 486,228 | -0.45(-0.96%) | |
Dec 30, 2020 | 46.91 | 47.16 | 46.55 | 46.85 | 486,228 | -0.52(-1.10%) |
Dec 29, 2020 | 47.50 | 47.76 | 47.01 | 47.37 | 188,239 | -0.03(-0.06%) |
Dec 28, 2020 | 48.28 | 48.28 | 47.10 | 47.40 | 299,068 | -0.81(-1.68%) |
Dec 24, 2020 | 48.50 | 48.50 | 48.00 | 48.21 | 133,800 | +0.41(+0.86%) |
Dec 23, 2020 | 47.99 | 48.03 | 47.47 | 47.80 | 185,751 | +0.67(+1.42%) |
Dec 22, 2020 | 47.21 | 47.64 | 47.06 | 47.13 | 225,823 | +0.07(+0.15%) |
Dec 21, 2020 | 45.97 | 47.32 | 45.70 | 47.06 | 460,508 | -0.57(-1.21%) |
Dec 18, 2020 | 47.52 | 48.14 | 47.45 | 47.63 | 388,600 | +1.16(+2.48%) |
Dec 17, 2020 | 46.56 | 47.21 | 46.37 | 46.48 | 291,728 | +0.38(+0.82%) |
Dec 16, 2020 | 45.48 | 46.25 | 45.15 | 46.10 | 250,493 | +0.56(+1.23%) |
Dec 15, 2020 | 45.19 | 45.70 | 45.01 | 45.54 | 230,233 | +0.70(+1.56%) |
Dec 14, 2020 | 44.72 | 44.94 | 44.62 | 44.84 | 282,963 | +0.11(+0.25%) |
Dec 11, 2020 | 43.93 | 44.79 | 43.91 | 44.73 | 224,400 | +2.08(+4.88%) |
Dec 10, 2020 | 42.06 | 42.97 | 41.95 | 42.65 | 205,374 | +0.48(+1.14%) |
Dec 09, 2020 | 42.07 | 42.34 | 41.95 | 42.17 | 409,350 | +0.03(+0.07%) |
Dec 08, 2020 | 41.68 | 42.34 | 41.44 | 42.14 | 296,823 | +1.04(+2.53%) |
Dec 07, 2020 | 40.74 | 41.15 | 40.50 | 41.10 | 266,675 | +0.70(+1.73%) |
Dec 04, 2020 | 39.77 | 40.65 | 39.74 | 40.40 | 148,600 | +0.34(+0.85%) |
Dec 03, 2020 | 39.93 | 40.29 | 39.89 | 40.06 | 211,025 | +0.66(+1.68%) |
Dec 02, 2020 | 39.19 | 39.51 | 38.89 | 39.40 | 184,290 | +0.31(+0.79%) |
Dec 01, 2020 | 38.63 | 39.13 | 38.31 | 39.09 | 293,251 | +0.81(+2.12%) |
Nov 30, 2020 | 39.22 | 39.34 | 38.28 | 38.28 | 160,965 | -0.49(-1.26%) |
Nov 27, 2020 | 38.12 | 38.94 | 38.06 | 38.77 | 89,600 | +1.50(+4.02%) |
Nov 25, 2020 | 36.74 | 37.27 | 36.66 | 37.27 | 257,700 | +0.22(+0.59%) |
Nov 24, 2020 | 36.80 | 37.16 | 36.52 | 37.05 | 250,515 | -1.10(-2.88%) |
Nov 23, 2020 | 38.26 | 38.26 | 37.75 | 38.15 | 124,010 | -0.35(-0.91%) |
Nov 20, 2020 | 37.96 | 38.53 | 37.72 | 38.50 | 179,600 | +0.42(+1.10%) |
Nov 19, 2020 | 37.69 | 38.11 | 37.47 | 38.08 | 162,484 | +0.47(+1.25%) |
Nov 18, 2020 | 38.16 | 38.20 | 37.58 | 37.61 | 208,118 | -1.20(-3.09%) |
Nov 17, 2020 | 38.77 | 39.14 | 38.36 | 38.81 | 170,320 | +0.21(+0.54%) |
Nov 16, 2020 | 38.20 | 38.89 | 38.14 | 38.60 | 173,104 | -0.32(-0.83%) |
Nov 13, 2020 | 38.93 | 39.14 | 38.63 | 38.92 | 165,600 | +0.38(+0.97%) |
Nov 12, 2020 | 39.09 | 39.26 | 37.99 | 38.55 | 732,731 | -0.42(-1.08%) |
Nov 11, 2020 | 38.51 | 39.00 | 38.09 | 38.97 | 122,257 | +2.04(+5.52%) |
Nov 10, 2020 | 37.71 | 37.71 | 36.17 | 36.93 | 186,561 | -0.62(-1.65%) |
Nov 09, 2020 | 36.57 | 37.81 | 36.21 | 37.55 | 221,254 | -1.03(-2.67%) |
Nov 06, 2020 | 38.01 | 38.63 | 37.76 | 38.58 | 271,600 | +0.19(+0.49%) |
Nov 05, 2020 | 38.12 | 38.45 | 37.98 | 38.39 | 211,471 | +0.29(+0.76%) |
Nov 04, 2020 | 36.94 | 38.40 | 36.94 | 38.10 | 134,263 | +2.25(+6.28%) |
Nov 03, 2020 | 35.00 | 35.96 | 34.94 | 35.85 | 121,593 | +1.65(+4.82%) |
Nov 02, 2020 | 34.15 | 34.45 | 33.71 | 34.20 | 256,643 | +0.61(+1.82%) |
Oct 30, 2020 | 34.61 | 34.75 | 33.35 | 33.59 | 258,500 | -1.96(-5.51%) |
Oct 29, 2020 | 35.65 | 35.90 | 35.00 | 35.55 | 252,256 | +0.30(+0.85%) |
Oct 28, 2020 | 36.06 | 38.10 | 35.07 | 35.25 | 402,908 | -1.95(-5.24%) |
Oct 27, 2020 | 37.33 | 37.66 | 37.05 | 37.20 | 355,504 | +0.79(+2.16%) |
Oct 26, 2020 | 36.71 | 37.03 | 36.25 | 36.41 | 278,067 | -1.16(-3.10%) |
Oct 23, 2020 | 37.53 | 37.65 | 36.92 | 37.58 | 76,200 | +0.45(+1.21%) |
Oct 22, 2020 | 37.51 | 37.60 | 36.81 | 37.13 | 124,810 | -0.71(-1.89%) |
Oct 21, 2020 | 37.69 | 38.21 | 37.55 | 37.84 | 77,144 | +0.06(+0.17%) |
Oct 20, 2020 | 38.04 | 38.15 | 37.50 | 37.78 | 165,306 | -0.53(-1.38%) |
Oct 19, 2020 | 38.52 | 38.65 | 38.11 | 38.31 | 108,615 | +0.01(+0.03%) |
Oct 16, 2020 | 39.03 | 39.04 | 38.00 | 38.30 | 134,300 | -0.80(-2.05%) |
Oct 15, 2020 | 38.52 | 39.11 | 38.09 | 39.10 | 200,719 | -0.40(-1.01%) |
Oct 14, 2020 | 39.95 | 39.96 | 39.32 | 39.50 | 180,811 | -0.86(-2.13%) |
Oct 13, 2020 | 40.38 | 40.62 | 39.80 | 40.36 | 289,788 | -0.72(-1.75%) |
Oct 12, 2020 | 40.88 | 41.35 | 40.74 | 41.08 | 342,530 | +0.90(+2.24%) |
Oct 09, 2020 | 39.41 | 40.44 | 39.34 | 40.18 | 546,700 | +0.43(+1.08%) |
Oct 08, 2020 | 38.41 | 39.95 | 38.33 | 39.75 | 3,322,506 | +1.37(+3.57%) |
Oct 07, 2020 | 37.92 | 38.40 | 37.82 | 38.38 | 615,704 | +0.71(+1.88%) |
Oct 06, 2020 | 37.63 | 38.16 | 37.36 | 37.67 | 593,110 | -0.96(-2.49%) |
Oct 05, 2020 | 38.24 | 38.69 | 38.23 | 38.63 | 556,190 | +0.93(+2.47%) |
Oct 02, 2020 | 37.47 | 37.85 | 37.28 | 37.70 | 728,700 | -0.08(-0.21%) |
Oct 01, 2020 | 37.34 | 37.87 | 37.17 | 37.78 | 739,338 | +0.73(+1.97%) |
Sep 30, 2020 | 37.00 | 37.24 | 36.77 | 37.05 | 1,272,166 | -0.72(-1.91%) |
Sep 29, 2020 | 37.59 | 38.00 | 37.41 | 37.77 | 941,413 | +0.47(+1.26%) |
Sep 28, 2020 | 37.51 | 37.55 | 37.15 | 37.30 | 1,114,912 | -0.25(-0.67%) |
Sep 25, 2020 | 36.77 | 40.00 | 36.50 | 37.55 | 4,263,400 | +0.61(+1.65%) |
Sep 24, 2020 | 36.77 | 37.31 | 36.31 | 36.94 | 161,202 | +0.67(+1.85%) |
Sep 23, 2020 | 37.11 | 37.21 | 36.27 | 36.27 | 301,883 | -1.08(-2.89%) |
Sep 22, 2020 | 36.82 | 37.41 | 36.52 | 37.35 | 492,754 | +1.34(+3.72%) |
Sep 21, 2020 | 35.65 | 36.12 | 35.14 | 36.01 | 688,156 | +0.09(+0.25%) |
Sep 18, 2020 | 35.34 | 36.21 | 35.29 | 35.92 | 371,400 | +1.88(+5.52%) |
Sep 17, 2020 | 33.72 | 34.38 | 33.69 | 34.04 | 532,917 | +0.20(+0.59%) |
Sep 16, 2020 | 34.31 | 34.40 | 33.78 | 33.84 | 419,044 | +0.72(+2.17%) |
Sep 15, 2020 | 33.16 | 33.28 | 33.03 | 33.12 | 88,409 | +0.07(+0.21%) |
Sep 14, 2020 | 32.77 | 33.16 | 32.63 | 33.05 | 150,069 | +0.55(+1.69%) |
Sep 11, 2020 | 32.50 | 32.69 | 32.20 | 32.50 | 275,000 | +0.36(+1.12%) |
Sep 10, 2020 | 32.01 | 32.89 | 32.00 | 32.14 | 280,352 | +0.23(+0.72%) |
Sep 09, 2020 | 31.80 | 32.02 | 31.50 | 31.91 | 171,135 | +0.94(+3.04%) |
Sep 08, 2020 | 30.23 | 31.24 | 30.17 | 30.97 | 288,765 | -0.54(-1.70%) |
Sep 04, 2020 | 31.50 | 31.60 | 30.29 | 31.50 | 328,100 | +0.04(+0.14%) |
Sep 03, 2020 | 32.94 | 32.94 | 31.30 | 31.46 | 292,603 | -2.63(-7.71%) |
Sep 02, 2020 | 34.00 | 34.16 | 33.58 | 34.09 | 152,858 | +0.29(+0.84%) |
Sep 01, 2020 | 34.01 | 34.02 | 33.80 | 33.80 | 212,120 | -0.02(-0.06%) |
Aug 31, 2020 | 33.66 | 33.97 | 33.60 | 33.83 | 287,678 | +0.01(+0.01%) |
Aug 28, 2020 | 33.80 | 33.83 | 33.51 | 33.82 | 159,400 | -0.91(-2.62%) |
Aug 27, 2020 | 35.27 | 35.27 | 34.18 | 34.73 | 251,218 | -0.32(-0.90%) |
Aug 26, 2020 | 34.22 | 35.13 | 34.15 | 35.05 | 196,643 | +1.39(+4.11%) |
Aug 25, 2020 | 33.17 | 33.70 | 33.09 | 33.66 | 127,035 | +0.99(+3.03%) |
Aug 24, 2020 | 33.02 | 33.24 | 32.45 | 32.67 | 247,903 | +0.18(+0.55%) |
Aug 21, 2020 | 31.61 | 32.53 | 31.50 | 32.49 | 438,400 | -0.41(-1.25%) |
Aug 20, 2020 | 33.09 | 33.90 | 32.71 | 32.90 | 215,857 | -1.50(-4.36%) |
Aug 19, 2020 | 34.90 | 34.99 | 34.40 | 34.40 | 94,390 | -0.23(-0.66%) |
Aug 18, 2020 | 34.60 | 34.73 | 34.33 | 34.63 | 62,549 | +0.35(+1.02%) |
Aug 17, 2020 | 33.82 | 34.62 | 33.75 | 34.28 | 64,257 | +0.76(+2.27%) |
Aug 14, 2020 | 33.55 | 33.76 | 33.36 | 33.52 | 71,600 | -0.87(-2.53%) |
Aug 13, 2020 | 33.87 | 34.55 | 33.82 | 34.39 | 205,647 | +0.87(+2.58%) |
Aug 12, 2020 | 33.00 | 33.60 | 32.96 | 33.52 | 241,721 | +0.77(+2.37%) |
Aug 11, 2020 | 33.28 | 33.40 | 32.71 | 32.75 | 90,822 | -1.01(-2.99%) |
Aug 10, 2020 | 34.15 | 34.15 | 33.41 | 33.76 | 95,900 | -1.46(-4.15%) |
Aug 07, 2020 | 35.21 | 35.31 | 35.01 | 35.22 | 86,800 | +0.21(+0.60%) |
Aug 06, 2020 | 35.40 | 35.52 | 34.95 | 35.01 | 102,141 | +0.00(+0.01%) |
Aug 05, 2020 | 34.67 | 35.25 | 34.67 | 35.01 | 102,510 | +1.01(+2.96%) |
Aug 04, 2020 | 33.54 | 34.13 | 33.36 | 34.00 | 131,601 | -0.48(-1.39%) |
Aug 03, 2020 | 33.96 | 34.60 | 33.88 | 34.48 | 297,405 | +0.62(+1.83%) |
Jul 31, 2020 | 33.84 | 33.90 | 33.28 | 33.86 | 179,900 | +0.45(+1.35%) |
Jul 30, 2020 | 32.16 | 33.43 | 32.03 | 33.41 | 196,899 | -0.23(-0.68%) |
Jul 29, 2020 | 32.84 | 33.67 | 32.75 | 33.64 | 202,743 | +1.23(+3.80%) |
Jul 28, 2020 | 32.14 | 32.55 | 31.91 | 32.41 | 108,687 | -0.41(-1.25%) |
Jul 27, 2020 | 32.60 | 33.12 | 32.46 | 32.82 | 103,444 | +1.32(+4.19%) |
Jul 24, 2020 | 31.54 | 31.75 | 31.18 | 31.50 | 213,600 | -1.57(-4.75%) |
Jul 23, 2020 | 32.98 | 33.44 | 32.93 | 33.07 | 107,684 | -0.06(-0.18%) |
Jul 22, 2020 | 32.89 | 33.16 | 32.75 | 33.13 | 148,604 | +0.62(+1.91%) |
Jul 21, 2020 | 33.11 | 33.13 | 32.37 | 32.51 | 192,042 | -0.44(-1.34%) |
Jul 20, 2020 | 32.62 | 33.04 | 32.50 | 32.95 | 210,732 | +0.71(+2.20%) |
Jul 17, 2020 | 32.06 | 32.28 | 31.91 | 32.24 | 77,000 | +1.16(+3.72%) |
Jul 16, 2020 | 31.05 | 31.41 | 30.98 | 31.09 | 135,182 | -0.43(-1.36%) |
Jul 15, 2020 | 31.86 | 31.87 | 31.45 | 31.52 | 115,834 | +0.50(+1.63%) |
Jul 14, 2020 | 30.76 | 31.10 | 30.55 | 31.01 | 144,202 | -0.28(-0.89%) |
Jul 13, 2020 | 31.60 | 31.97 | 31.28 | 31.29 | 139,258 | -0.08(-0.26%) |
Jul 10, 2020 | 31.48 | 31.48 | 31.10 | 31.37 | 162,400 | -0.33(-1.04%) |
Jul 09, 2020 | 32.09 | 32.18 | 31.41 | 31.70 | 128,682 | -0.49(-1.52%) |
Jul 08, 2020 | 31.93 | 32.19 | 31.60 | 32.19 | 129,232 | +0.61(+1.93%) |
Jul 07, 2020 | 31.41 | 31.84 | 31.38 | 31.58 | 121,793 | +0.28(+0.89%) |
Jul 06, 2020 | 30.64 | 31.39 | 30.63 | 31.30 | 246,287 | +1.11(+3.68%) |
Jul 02, 2020 | 29.82 | 30.25 | 29.80 | 30.19 | 165,100 | +0.34(+1.14%) |
Jul 01, 2020 | 29.20 | 29.88 | 29.08 | 29.85 | 188,987 | +0.60(+2.05%) |
Jun 30, 2020 | 28.73 | 29.29 | 28.73 | 29.25 | 1,559,353 | -0.05(-0.17%) |
Jun 29, 2020 | 29.63 | 29.63 | 29.06 | 29.30 | 174,887 | +0.30(+1.02%) |
Jun 26, 2020 | 29.27 | 29.36 | 28.82 | 29.00 | 127,700 | -0.09(-0.33%) |
Jun 25, 2020 | 28.81 | 29.16 | 28.55 | 29.10 | 117,811 | +0.69(+2.43%) |
Jun 24, 2020 | 29.21 | 29.25 | 28.21 | 28.41 | 108,807 | -0.99(-3.37%) |
Jun 23, 2020 | 29.85 | 29.85 | 29.40 | 29.40 | 139,106 | +0.25(+0.86%) |
Jun 22, 2020 | 28.97 | 29.21 | 28.75 | 29.15 | 88,077 | +0.63(+2.21%) |
Jun 19, 2020 | 28.79 | 28.97 | 28.27 | 28.52 | 117,200 | -0.06(-0.21%) |
Jun 18, 2020 | 28.77 | 28.81 | 28.41 | 28.58 | 252,520 | -0.18(-0.63%) |
Jun 17, 2020 | 28.33 | 28.91 | 28.33 | 28.76 | 86,198 | +0.69(+2.46%) |
Jun 16, 2020 | 28.09 | 28.14 | 27.83 | 28.07 | 108,265 | +0.32(+1.15%) |
Jun 15, 2020 | 27.04 | 27.81 | 26.99 | 27.75 | 87,869 | +0.84(+3.12%) |
Jun 12, 2020 | 27.08 | 27.11 | 26.30 | 26.91 | 136,400 | +0.15(+0.55%) |
Jun 11, 2020 | 27.39 | 27.46 | 26.76 | 26.76 | 102,144 | -0.44(-1.61%) |
Jun 10, 2020 | 26.71 | 27.35 | 26.58 | 27.20 | 133,023 | +1.13(+4.33%) |
Jun 09, 2020 | 25.92 | 26.35 | 25.70 | 26.07 | 162,385 | -0.14(-0.53%) |
Jun 08, 2020 | 25.65 | 26.21 | 25.50 | 26.21 | 447,910 | +0.17(+0.65%) |
Jun 05, 2020 | 26.00 | 26.18 | 25.85 | 26.04 | 793,200 | -0.73(-2.73%) |
Jun 04, 2020 | 26.60 | 27.07 | 26.48 | 26.77 | 101,056 | -0.39(-1.44%) |
Jun 03, 2020 | 26.83 | 27.18 | 26.79 | 27.16 | 112,580 | +0.17(+0.63%) |
Jun 02, 2020 | 26.91 | 27.14 | 26.84 | 26.99 | 719,562 | +0.15(+0.56%) |