Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.75 | 36.57 | 33.72 | 33.95 | 877,384 | -0.64(-1.85%) |
May 27, 2021 | 34.90 | 35.13 | 33.70 | 34.59 | 758,265 | -0.47(-1.34%) |
May 26, 2021 | 32.95 | 35.38 | 32.95 | 35.06 | 1,051,100 | +2.12(+6.44%) |
May 25, 2021 | 33.45 | 34.07 | 32.38 | 32.94 | 678,053 | -0.25(-0.75%) |
May 24, 2021 | 33.55 | 33.81 | 32.39 | 33.19 | 755,702 | -0.02(-0.06%) |
May 21, 2021 | 34.72 | 34.99 | 33.18 | 33.21 | 691,511 | -0.97(-2.84%) |
May 20, 2021 | 33.53 | 34.90 | 32.91 | 34.18 | 761,846 | +1.07(+3.23%) |
May 19, 2021 | 32.00 | 33.42 | 31.85 | 33.11 | 1,030,391 | -0.46(-1.37%) |
May 18, 2021 | 33.37 | 35.07 | 32.57 | 33.57 | 1,323,941 | +0.46(+1.39%) |
May 17, 2021 | 33.51 | 33.79 | 32.06 | 33.11 | 1,028,931 | -0.11(-0.33%) |
May 14, 2021 | 31.75 | 33.42 | 31.58 | 33.22 | 1,428,153 | +1.82(+5.80%) |
May 13, 2021 | 31.72 | 33.24 | 29.77 | 31.40 | 1,524,087 | -0.32(-1.01%) |
May 12, 2021 | 31.72 | 32.91 | 31.53 | 31.72 | 994,876 | -1.08(-3.29%) |
May 11, 2021 | 29.38 | 33.35 | 29.35 | 32.80 | 1,783,825 | +1.51(+4.83%) |
May 10, 2021 | 33.48 | 33.63 | 31.26 | 31.29 | 1,354,070 | -2.82(-8.27%) |
May 07, 2021 | 35.32 | 36.77 | 34.05 | 34.11 | 1,300,626 | -0.23(-0.67%) |
May 06, 2021 | 34.00 | 35.09 | 33.02 | 34.34 | 1,360,377 | -0.38(-1.09%) |
May 05, 2021 | 35.00 | 36.87 | 34.28 | 34.72 | 1,387,001 | +0.06(+0.17%) |
May 04, 2021 | 35.00 | 35.00 | 32.63 | 34.66 | 1,364,105 | -0.93(-2.61%) |
May 03, 2021 | 37.80 | 37.99 | 35.06 | 35.59 | 991,037 | -1.42(-3.84%) |
Apr 30, 2021 | 36.91 | 38.31 | 36.27 | 37.01 | 734,100 | -0.36(-0.96%) |
Apr 29, 2021 | 39.24 | 39.24 | 37.02 | 37.37 | 1,002,524 | -1.55(-3.98%) |
Apr 28, 2021 | 38.63 | 39.36 | 38.00 | 38.92 | 649,787 | -0.23(-0.59%) |
Apr 27, 2021 | 39.17 | 39.37 | 37.62 | 39.15 | 941,241 | +0.07(+0.18%) |
Apr 26, 2021 | 36.98 | 39.51 | 36.21 | 39.08 | 1,222,387 | +2.17(+5.88%) |
Apr 23, 2021 | 35.86 | 37.44 | 35.69 | 36.91 | 859,400 | +0.62(+1.71%) |
Apr 22, 2021 | 36.18 | 37.22 | 34.74 | 36.29 | 1,083,485 | +0.43(+1.20%) |
Apr 21, 2021 | 33.99 | 35.87 | 33.27 | 35.86 | 1,376,613 | +1.39(+4.03%) |
Apr 20, 2021 | 33.68 | 35.18 | 32.83 | 34.47 | 1,332,099 | +0.30(+0.88%) |
Apr 19, 2021 | 33.71 | 35.48 | 33.00 | 34.17 | 1,870,287 | -0.50(-1.44%) |
Apr 16, 2021 | 38.27 | 39.22 | 33.58 | 34.67 | 6,787,300 | -6.31(-15.40%) |
Apr 15, 2021 | 42.04 | 43.43 | 40.73 | 40.98 | 903,507 | -0.55(-1.32%) |
Apr 14, 2021 | 41.98 | 43.41 | 41.21 | 41.53 | 1,374,533 | -0.13(-0.31%) |
Apr 13, 2021 | 39.13 | 42.05 | 39.12 | 41.66 | 1,464,379 | +2.15(+5.44%) |
Apr 12, 2021 | 40.69 | 40.69 | 38.25 | 39.51 | 1,095,375 | +0.05(+0.13%) |
Apr 09, 2021 | 40.11 | 40.35 | 38.76 | 39.46 | 1,006,300 | -1.30(-3.19%) |
Apr 08, 2021 | 41.43 | 42.40 | 40.59 | 40.76 | 1,030,366 | +0.36(+0.89%) |
Apr 07, 2021 | 42.17 | 42.28 | 40.21 | 40.40 | 1,031,645 | -2.24(-5.25%) |
Apr 06, 2021 | 42.39 | 44.14 | 41.50 | 42.64 | 1,357,884 | -0.22(-0.51%) |
Apr 05, 2021 | 44.51 | 45.43 | 42.58 | 42.86 | 933,364 | +0.03(+0.07%) |
Apr 01, 2021 | 43.08 | 45.59 | 42.62 | 42.83 | 1,742,500 | +0.83(+1.98%) |
Mar 31, 2021 | 41.39 | 43.16 | 41.05 | 42.00 | 2,040,444 | +1.50(+3.70%) |
Mar 30, 2021 | 39.16 | 41.39 | 37.14 | 40.50 | 1,447,510 | +0.79(+1.99%) |
Mar 29, 2021 | 40.28 | 41.46 | 38.87 | 39.71 | 1,324,664 | -0.77(-1.90%) |
Mar 26, 2021 | 42.12 | 42.40 | 38.12 | 40.48 | 1,816,300 | -1.70(-4.03%) |
Mar 25, 2021 | 39.31 | 42.39 | 37.38 | 42.18 | 2,255,338 | +1.19(+2.90%) |
Mar 24, 2021 | 46.17 | 46.70 | 40.80 | 40.99 | 1,990,975 | -5.09(-11.05%) |
Mar 23, 2021 | 47.81 | 48.43 | 45.53 | 46.08 | 1,810,178 | -2.40(-4.95%) |
Mar 22, 2021 | 45.91 | 49.17 | 45.33 | 48.48 | 1,820,549 | +3.48(+7.73%) |
Mar 19, 2021 | 43.50 | 45.25 | 43.28 | 45.00 | 2,186,800 | +1.75(+4.05%) |
Mar 18, 2021 | 45.67 | 45.89 | 43.15 | 43.25 | 1,364,379 | -3.32(-7.13%) |
Mar 17, 2021 | 44.19 | 47.88 | 43.27 | 46.57 | 1,247,231 | +0.90(+1.97%) |
Mar 16, 2021 | 48.60 | 48.65 | 43.94 | 45.67 | 1,697,386 | -2.30(-4.79%) |
Mar 15, 2021 | 46.31 | 48.54 | 45.81 | 47.97 | 1,250,227 | +1.69(+3.65%) |
Mar 12, 2021 | 46.13 | 46.70 | 44.34 | 46.28 | 1,467,100 | -1.04(-2.20%) |
Mar 11, 2021 | 48.15 | 48.82 | 46.75 | 47.32 | 2,048,082 | +0.66(+1.41%) |
Mar 10, 2021 | 46.50 | 48.40 | 45.54 | 46.66 | 2,579,831 | +1.33(+2.93%) |
Mar 09, 2021 | 42.95 | 46.42 | 42.50 | 45.33 | 2,960,758 | +4.79(+11.82%) |
Mar 08, 2021 | 42.39 | 45.10 | 40.07 | 40.54 | 2,887,731 | -1.09(-2.62%) |
Mar 05, 2021 | 42.41 | 42.94 | 36.10 | 41.63 | 3,833,100 | +1.27(+3.15%) |
Mar 04, 2021 | 42.67 | 43.38 | 37.63 | 40.36 | 4,297,065 | -2.77(-6.42%) |
Mar 03, 2021 | 45.40 | 45.60 | 42.00 | 43.13 | 2,710,429 | -2.56(-5.60%) |
Mar 02, 2021 | 46.94 | 48.24 | 45.46 | 45.69 | 1,498,746 | -1.20(-2.56%) |
Mar 01, 2021 | 44.22 | 47.94 | 44.07 | 46.89 | 2,310,199 | +3.03(+6.91%) |
Feb 26, 2021 | 45.09 | 46.24 | 42.33 | 43.86 | 3,043,200 | -0.90(-2.01%) |
Feb 25, 2021 | 49.34 | 50.90 | 44.30 | 44.76 | 3,581,815 | -4.94(-9.94%) |
Feb 24, 2021 | 50.23 | 50.89 | 47.33 | 49.70 | 2,312,238 | +0.56(+1.14%) |
Feb 23, 2021 | 49.32 | 50.16 | 44.17 | 49.14 | 3,909,079 | -3.28(-6.26%) |
Feb 22, 2021 | 56.00 | 56.25 | 51.34 | 52.42 | 2,052,892 | -4.07(-7.20%) |
Feb 19, 2021 | 56.65 | 58.27 | 55.70 | 56.49 | 1,964,600 | +1.13(+2.04%) |
Feb 18, 2021 | 54.50 | 56.24 | 53.83 | 55.36 | 2,074,411 | -1.15(-2.04%) |
Feb 17, 2021 | 55.94 | 56.51 | 52.75 | 56.51 | 2,801,520 | +0.06(+0.11%) |
Feb 16, 2021 | 59.25 | 59.43 | 55.80 | 56.45 | 2,082,542 | -1.49(-2.57%) |
Feb 12, 2021 | 57.17 | 59.30 | 54.70 | 57.94 | 2,463,200 | +0.77(+1.35%) |
Feb 11, 2021 | 60.31 | 60.92 | 56.28 | 57.17 | 3,232,717 | -1.94(-3.28%) |
Feb 10, 2021 | 67.76 | 68.90 | 58.90 | 59.11 | 4,452,690 | -7.62(-11.42%) |
Feb 09, 2021 | 69.81 | 70.06 | 64.26 | 66.73 | 3,056,682 | -3.02(-4.33%) |
Feb 08, 2021 | 65.00 | 70.40 | 63.51 | 69.75 | 3,296,448 | +5.69(+8.88%) |
Feb 05, 2021 | 63.77 | 64.82 | 62.50 | 64.06 | 1,263,500 | +0.88(+1.39%) |
Feb 04, 2021 | 63.50 | 64.00 | 60.75 | 63.18 | 1,501,037 | +1.02(+1.64%) |
Feb 03, 2021 | 66.17 | 68.57 | 61.82 | 62.16 | 2,372,979 | -3.51(-5.34%) |
Feb 02, 2021 | 64.38 | 67.61 | 63.95 | 65.67 | 2,901,513 | +2.78(+4.42%) |
Feb 01, 2021 | 62.57 | 63.47 | 60.10 | 62.89 | 1,930,161 | +1.54(+2.51%) |
Jan 29, 2021 | 61.77 | 63.70 | 59.10 | 61.35 | 1,776,300 | +0.22(+0.36%) |
Jan 28, 2021 | 61.70 | 64.45 | 59.04 | 61.13 | 2,640,991 | +0.63(+1.04%) |
Jan 27, 2021 | 58.88 | 62.50 | 54.01 | 60.50 | 4,377,263 | -0.18(-0.30%) |
Jan 26, 2021 | 65.31 | 66.41 | 60.33 | 60.68 | 2,572,789 | -4.79(-7.32%) |
Jan 25, 2021 | 66.51 | 67.66 | 61.34 | 65.47 | 2,933,893 | -0.29(-0.44%) |
Jan 22, 2021 | 64.21 | 66.64 | 63.44 | 65.76 | 3,276,400 | +1.97(+3.09%) |
Jan 21, 2021 | 67.91 | 70.00 | 62.50 | 63.79 | 8,296,684 | -7.97(-11.11%) |
Jan 20, 2021 | 73.53 | 74.55 | 70.46 | 71.76 | 2,557,768 | -0.35(-0.49%) |
Jan 19, 2021 | 74.00 | 76.90 | 69.67 | 72.11 | 3,739,668 | -4.03(-5.29%) |
Jan 15, 2021 | 76.49 | 83.95 | 76.04 | 76.14 | 4,305,500 | +0.22(+0.29%) |
Jan 14, 2021 | 73.63 | 76.95 | 72.97 | 75.92 | 2,505,327 | +2.62(+3.57%) |
Jan 13, 2021 | 75.25 | 76.95 | 72.69 | 73.30 | 2,414,644 | -1.70(-2.27%) |
Jan 12, 2021 | 78.27 | 81.78 | 74.50 | 75.00 | 2,621,449 | -1.94(-2.52%) |
Jan 11, 2021 | 87.01 | 88.00 | 75.05 | 76.94 | 5,054,059 | -13.64(-15.06%) |
Jan 08, 2021 | 90.59 | 99.95 | 86.19 | 90.58 | 4,016,400 | +0.92(+1.03%) |
Jan 07, 2021 | 81.96 | 90.63 | 81.25 | 89.66 | 2,740,198 | +9.12(+11.32%) |
Jan 06, 2021 | 75.00 | 86.34 | 74.42 | 80.54 | 2,781,198 | +3.70(+4.82%) |
Jan 05, 2021 | 71.04 | 76.89 | 70.60 | 76.84 | 1,519,686 | +5.25(+7.33%) |
Jan 04, 2021 | 71.30 | 73.50 | 68.58 | 71.59 | 2,135,752 | +1.48(+2.11%) |
Dec 31, 2020 | 70.11 | 70.11 | 70.11 | 1,617,345 | -6.39(-8.35%) | |
Dec 30, 2020 | 76.00 | 79.36 | 74.32 | 76.50 | 1,617,345 | +1.63(+2.18%) |
Dec 29, 2020 | 84.13 | 85.00 | 68.00 | 74.87 | 4,392,561 | -9.48(-11.24%) |
Dec 28, 2020 | 85.45 | 92.59 | 83.65 | 84.35 | 3,796,463 | +0.82(+0.98%) |
Dec 24, 2020 | 82.12 | 87.89 | 80.59 | 83.53 | 1,487,100 | +1.93(+2.37%) |
Dec 23, 2020 | 80.80 | 84.39 | 75.10 | 81.60 | 2,952,015 | +0.54(+0.67%) |
Dec 22, 2020 | 89.80 | 89.89 | 79.00 | 81.06 | 5,661,662 | -2.60(-3.11%) |
Dec 21, 2020 | 63.80 | 96.45 | 62.32 | 83.66 | 10,614,090 | +19.25(+29.89%) |
Dec 18, 2020 | 63.00 | 64.66 | 62.26 | 64.41 | 2,930,800 | +1.70(+2.71%) |
Dec 17, 2020 | 64.00 | 65.25 | 60.90 | 62.71 | 1,920,200 | -1.28(-2.00%) |
Dec 16, 2020 | 64.98 | 66.00 | 63.25 | 63.99 | 1,586,799 | -0.94(-1.45%) |
Dec 15, 2020 | 63.01 | 65.22 | 62.06 | 64.93 | 2,141,474 | +3.44(+5.59%) |
Dec 14, 2020 | 60.15 | 67.68 | 59.80 | 61.49 | 4,179,456 | -0.43(-0.69%) |
Dec 11, 2020 | 65.17 | 65.41 | 57.21 | 61.92 | 5,581,000 | -4.92(-7.36%) |
Dec 10, 2020 | 58.24 | 67.27 | 56.52 | 66.84 | 9,675,512 | +16.26(+32.15%) |
Dec 09, 2020 | 43.50 | 55.05 | 43.38 | 50.58 | 6,631,857 | +7.40(+17.14%) |
Dec 08, 2020 | 40.36 | 43.65 | 38.72 | 43.18 | 3,100,119 | +4.13(+10.58%) |
Dec 07, 2020 | 35.24 | 41.50 | 34.92 | 39.05 | 3,496,714 | +4.56(+13.22%) |
Dec 04, 2020 | 33.53 | 35.02 | 32.51 | 34.49 | 1,731,700 | +1.26(+3.79%) |
Dec 03, 2020 | 31.77 | 34.29 | 31.42 | 33.23 | 1,380,315 | +1.67(+5.29%) |
Dec 02, 2020 | 31.43 | 32.10 | 30.74 | 31.56 | 1,166,615 | -0.34(-1.07%) |
Dec 01, 2020 | 30.66 | 32.66 | 30.66 | 31.90 | 1,830,696 | +1.31(+4.28%) |
Nov 30, 2020 | 32.00 | 32.22 | 29.84 | 30.59 | 1,138,953 | -0.75(-2.39%) |
Nov 27, 2020 | 29.80 | 31.47 | 29.45 | 31.34 | 700,900 | +1.89(+6.42%) |
Nov 25, 2020 | 28.88 | 29.76 | 28.88 | 29.45 | 503,700 | +0.43(+1.48%) |
Nov 24, 2020 | 29.42 | 29.82 | 28.71 | 29.02 | 716,501 | -0.31(-1.06%) |
Nov 23, 2020 | 28.54 | 29.92 | 28.50 | 29.33 | 911,289 | +0.91(+3.20%) |
Nov 20, 2020 | 27.88 | 28.61 | 27.33 | 28.42 | 620,300 | +0.39(+1.39%) |
Nov 19, 2020 | 28.17 | 28.69 | 27.55 | 28.03 | 607,944 | +0.34(+1.23%) |
Nov 18, 2020 | 28.94 | 28.98 | 27.65 | 27.69 | 912,502 | -1.06(-3.69%) |
Nov 17, 2020 | 29.30 | 29.32 | 28.13 | 28.75 | 1,012,183 | -0.31(-1.07%) |
Nov 16, 2020 | 29.85 | 30.14 | 28.83 | 29.06 | 696,001 | -0.17(-0.58%) |
Nov 13, 2020 | 28.21 | 29.55 | 27.90 | 29.23 | 726,000 | +1.43(+5.14%) |
Nov 12, 2020 | 28.86 | 29.31 | 27.68 | 27.80 | 1,182,986 | -1.30(-4.47%) |
Nov 11, 2020 | 30.01 | 30.22 | 28.66 | 29.10 | 777,184 | -0.78(-2.61%) |
Nov 10, 2020 | 30.41 | 30.58 | 28.48 | 29.88 | 824,504 | -0.53(-1.74%) |
Nov 09, 2020 | 31.46 | 32.88 | 30.36 | 30.41 | 1,170,183 | -0.08(-0.26%) |
Nov 06, 2020 | 32.28 | 32.49 | 30.14 | 30.49 | 699,800 | -1.06(-3.36%) |
Nov 05, 2020 | 31.04 | 32.40 | 30.08 | 31.55 | 1,171,528 | +1.10(+3.61%) |
Nov 04, 2020 | 28.95 | 31.17 | 28.59 | 30.45 | 1,115,280 | +2.14(+7.56%) |
Nov 03, 2020 | 30.00 | 30.71 | 27.12 | 28.31 | 1,781,507 | -2.99(-9.55%) |
Nov 02, 2020 | 31.40 | 32.00 | 30.26 | 31.30 | 591,440 | +0.36(+1.16%) |
Oct 30, 2020 | 32.55 | 32.55 | 30.37 | 30.94 | 616,800 | -1.85(-5.64%) |
Oct 29, 2020 | 31.65 | 33.39 | 30.85 | 32.79 | 712,058 | +1.18(+3.75%) |
Oct 28, 2020 | 31.74 | 32.16 | 30.64 | 31.61 | 481,438 | -0.90(-2.78%) |
Oct 27, 2020 | 32.40 | 32.81 | 31.72 | 32.51 | 527,913 | +0.38(+1.18%) |
Oct 26, 2020 | 32.31 | 33.44 | 31.40 | 32.13 | 755,581 | -0.63(-1.92%) |
Oct 23, 2020 | 32.46 | 32.84 | 31.85 | 32.76 | 509,800 | +0.50(+1.55%) |
Oct 22, 2020 | 30.40 | 32.33 | 30.40 | 32.26 | 775,407 | +1.99(+6.57%) |
Oct 21, 2020 | 31.84 | 32.35 | 29.85 | 30.27 | 1,220,045 | -2.91(-8.77%) |
Oct 20, 2020 | 33.56 | 34.20 | 32.82 | 33.18 | 544,765 | -0.28(-0.84%) |
Oct 19, 2020 | 34.01 | 34.56 | 33.32 | 33.46 | 706,300 | -0.20(-0.59%) |
Oct 16, 2020 | 32.50 | 34.23 | 32.45 | 33.66 | 1,046,400 | +1.41(+4.37%) |
Oct 15, 2020 | 31.39 | 32.51 | 30.80 | 32.25 | 781,772 | +0.09(+0.28%) |
Oct 14, 2020 | 33.27 | 35.06 | 32.10 | 32.16 | 1,600,719 | -0.61(-1.86%) |
Oct 13, 2020 | 31.83 | 33.19 | 31.44 | 32.77 | 1,180,434 | +0.55(+1.71%) |
Oct 12, 2020 | 33.60 | 33.96 | 31.61 | 32.22 | 953,205 | -0.87(-2.63%) |
Oct 09, 2020 | 30.97 | 33.30 | 30.64 | 33.09 | 1,107,100 | +2.38(+7.75%) |
Oct 08, 2020 | 32.28 | 32.34 | 30.42 | 30.71 | 993,443 | -0.33(-1.06%) |
Oct 07, 2020 | 29.49 | 32.28 | 29.22 | 31.04 | 1,711,298 | +2.28(+7.93%) |
Oct 06, 2020 | 29.18 | 29.76 | 28.55 | 28.76 | 633,877 | -0.38(-1.30%) |
Oct 05, 2020 | 27.26 | 29.50 | 27.26 | 29.14 | 732,507 | +2.07(+7.65%) |
Oct 02, 2020 | 27.20 | 28.05 | 27.01 | 27.07 | 732,400 | -1.10(-3.90%) |
Oct 01, 2020 | 28.13 | 28.69 | 27.57 | 28.17 | 862,968 | +0.11(+0.39%) |
Sep 30, 2020 | 29.16 | 29.37 | 27.69 | 28.06 | 1,111,013 | -0.98(-3.37%) |
Sep 29, 2020 | 29.04 | 29.73 | 28.81 | 29.04 | 669,356 | -0.10(-0.34%) |
Sep 28, 2020 | 30.30 | 30.51 | 28.72 | 29.14 | 855,831 | -0.27(-0.92%) |
Sep 25, 2020 | 28.81 | 29.64 | 28.31 | 29.41 | 880,100 | +0.33(+1.13%) |
Sep 24, 2020 | 30.85 | 31.04 | 28.65 | 29.08 | 1,271,229 | -2.37(-7.54%) |
Sep 23, 2020 | 32.68 | 33.14 | 31.38 | 31.45 | 601,078 | -1.31(-4.00%) |
Sep 22, 2020 | 32.61 | 32.88 | 31.33 | 32.76 | 614,464 | +0.42(+1.30%) |
Sep 21, 2020 | 33.25 | 33.28 | 31.53 | 32.34 | 903,062 | -1.56(-4.60%) |
Sep 18, 2020 | 33.03 | 34.08 | 32.58 | 33.90 | 1,702,800 | +1.20(+3.67%) |
Sep 17, 2020 | 32.65 | 33.10 | 31.83 | 32.70 | 531,877 | -0.52(-1.57%) |
Sep 16, 2020 | 32.24 | 33.92 | 32.17 | 33.22 | 811,052 | +1.32(+4.14%) |
Sep 15, 2020 | 31.33 | 32.62 | 31.33 | 31.90 | 637,408 | +0.57(+1.82%) |
Sep 14, 2020 | 30.47 | 31.56 | 30.36 | 31.33 | 706,037 | +1.34(+4.47%) |
Sep 11, 2020 | 30.34 | 31.44 | 29.73 | 29.99 | 675,200 | -0.41(-1.35%) |
Sep 10, 2020 | 31.18 | 32.50 | 30.14 | 30.40 | 909,472 | -0.55(-1.78%) |
Sep 09, 2020 | 29.69 | 31.46 | 29.65 | 30.95 | 781,015 | +1.70(+5.81%) |
Sep 08, 2020 | 29.43 | 30.33 | 28.85 | 29.25 | 764,547 | -1.22(-4.00%) |
Sep 04, 2020 | 32.30 | 32.44 | 28.51 | 30.47 | 1,571,900 | -1.47(-4.60%) |
Sep 03, 2020 | 35.23 | 35.77 | 31.26 | 31.94 | 1,400,550 | -4.22(-11.67%) |
Sep 02, 2020 | 35.25 | 36.39 | 34.78 | 36.16 | 695,218 | +1.13(+3.23%) |
Sep 01, 2020 | 35.06 | 36.31 | 34.69 | 35.03 | 859,084 | -0.20(-0.57%) |
Aug 31, 2020 | 35.34 | 36.55 | 35.03 | 35.23 | 1,040,727 | +0.27(+0.77%) |
Aug 28, 2020 | 34.40 | 35.14 | 34.12 | 34.96 | 366,500 | +0.54(+1.57%) |
Aug 27, 2020 | 34.63 | 35.06 | 33.87 | 34.42 | 376,753 | -0.21(-0.61%) |
Aug 26, 2020 | 34.95 | 35.14 | 34.43 | 34.63 | 541,960 | -0.39(-1.11%) |
Aug 25, 2020 | 34.58 | 35.29 | 33.68 | 35.02 | 553,790 | +0.79(+2.31%) |
Aug 24, 2020 | 36.91 | 36.91 | 34.12 | 34.23 | 1,028,099 | -1.85(-5.13%) |
Aug 21, 2020 | 36.38 | 36.89 | 35.72 | 36.08 | 512,200 | -0.68(-1.85%) |
Aug 20, 2020 | 36.66 | 37.20 | 36.15 | 36.76 | 556,945 | -0.21(-0.57%) |
Aug 19, 2020 | 37.25 | 38.22 | 36.57 | 36.97 | 737,487 | -0.19(-0.51%) |
Aug 18, 2020 | 36.85 | 37.40 | 35.81 | 37.16 | 638,396 | +0.51(+1.39%) |
Aug 17, 2020 | 34.97 | 36.93 | 34.80 | 36.65 | 667,711 | +1.73(+4.95%) |
Aug 14, 2020 | 35.26 | 35.65 | 34.29 | 34.92 | 441,300 | -0.40(-1.13%) |
Aug 13, 2020 | 34.60 | 35.57 | 34.52 | 35.32 | 447,710 | +0.57(+1.64%) |
Aug 12, 2020 | 34.76 | 35.06 | 34.16 | 34.75 | 556,724 | +0.56(+1.64%) |
Aug 11, 2020 | 35.41 | 35.96 | 33.98 | 34.19 | 791,738 | -1.32(-3.72%) |
Aug 10, 2020 | 35.90 | 36.88 | 34.82 | 35.51 | 1,043,691 | +0.80(+2.30%) |
Aug 07, 2020 | 35.00 | 36.24 | 33.41 | 34.71 | 2,141,400 | -2.13(-5.78%) |
Aug 06, 2020 | 37.44 | 39.96 | 36.03 | 36.84 | 3,886,600 | +4.35(+13.39%) |
Aug 05, 2020 | 32.35 | 32.62 | 31.31 | 32.49 | 855,612 | +0.61(+1.91%) |
Aug 04, 2020 | 31.78 | 31.99 | 30.91 | 31.88 | 705,778 | +0.31(+0.98%) |
Aug 03, 2020 | 29.91 | 31.98 | 29.50 | 31.57 | 1,115,946 | +2.21(+7.53%) |
Jul 31, 2020 | 30.78 | 30.85 | 29.20 | 29.36 | 847,800 | -1.27(-4.15%) |
Jul 30, 2020 | 29.82 | 30.82 | 29.70 | 30.63 | 459,860 | +0.59(+1.96%) |
Jul 29, 2020 | 30.50 | 30.75 | 29.85 | 30.04 | 500,066 | -0.16(-0.53%) |
Jul 28, 2020 | 31.46 | 31.64 | 30.18 | 30.20 | 697,535 | -1.50(-4.73%) |
Jul 27, 2020 | 30.35 | 31.93 | 30.10 | 31.70 | 757,091 | +1.82(+6.09%) |
Jul 24, 2020 | 29.79 | 30.33 | 28.87 | 29.88 | 780,900 | -0.45(-1.48%) |
Jul 23, 2020 | 30.22 | 31.10 | 29.72 | 30.33 | 810,169 | +0.13(+0.43%) |
Jul 22, 2020 | 30.50 | 30.79 | 29.79 | 30.20 | 638,505 | -0.12(-0.40%) |
Jul 21, 2020 | 32.64 | 32.96 | 30.26 | 30.32 | 1,138,780 | -2.24(-6.88%) |
Jul 20, 2020 | 32.28 | 32.82 | 31.88 | 32.56 | 777,920 | +0.33(+1.02%) |
Jul 17, 2020 | 32.33 | 32.62 | 31.65 | 32.23 | 639,300 | +0.02(+0.06%) |
Jul 16, 2020 | 32.16 | 32.64 | 31.15 | 32.21 | 702,408 | -0.41(-1.26%) |
Jul 15, 2020 | 32.22 | 32.91 | 31.46 | 32.62 | 856,965 | +1.00(+3.16%) |
Jul 14, 2020 | 31.01 | 32.06 | 30.30 | 31.62 | 1,039,002 | +0.14(+0.44%) |
Jul 13, 2020 | 33.11 | 34.01 | 31.35 | 31.48 | 1,093,184 | -1.39(-4.24%) |
Jul 10, 2020 | 34.33 | 34.93 | 32.59 | 32.88 | 771,500 | -1.62(-4.68%) |
Jul 09, 2020 | 34.70 | 35.53 | 33.33 | 34.49 | 858,680 | -0.14(-0.40%) |
Jul 08, 2020 | 32.64 | 34.73 | 32.26 | 34.63 | 1,183,038 | +2.46(+7.65%) |
Jul 07, 2020 | 30.68 | 33.09 | 30.40 | 32.17 | 1,053,090 | +1.49(+4.86%) |
Jul 06, 2020 | 31.27 | 31.54 | 30.49 | 30.68 | 817,752 | +0.15(+0.49%) |
Jul 02, 2020 | 31.63 | 31.73 | 30.09 | 30.53 | 955,800 | -0.32(-1.04%) |
Jul 01, 2020 | 29.68 | 31.27 | 29.66 | 30.85 | 1,839,567 | +1.27(+4.29%) |
Jun 30, 2020 | 29.13 | 29.80 | 28.68 | 29.58 | 910,574 | +0.24(+0.82%) |
Jun 29, 2020 | 29.48 | 30.63 | 28.40 | 29.34 | 1,021,117 | +0.42(+1.45%) |
Jun 26, 2020 | 31.09 | 31.34 | 28.87 | 28.92 | 2,285,400 | -2.49(-7.93%) |
Jun 25, 2020 | 31.02 | 32.13 | 30.38 | 31.41 | 2,573,581 | +0.68(+2.21%) |
Jun 24, 2020 | 32.80 | 33.84 | 30.73 | 30.73 | 4,499,399 | -3.61(-10.51%) |
Jun 23, 2020 | 33.69 | 36.78 | 33.57 | 34.34 | 2,213,542 | +1.15(+3.46%) |
Jun 22, 2020 | 32.25 | 33.33 | 31.27 | 33.19 | 1,285,542 | +1.03(+3.20%) |
Jun 19, 2020 | 32.87 | 33.45 | 32.14 | 32.16 | 2,621,100 | -0.29(-0.89%) |
Jun 18, 2020 | 31.00 | 33.55 | 30.33 | 32.45 | 1,855,836 | +2.56(+8.56%) |
Jun 17, 2020 | 30.84 | 31.73 | 29.63 | 29.89 | 1,339,639 | -0.99(-3.21%) |
Jun 16, 2020 | 30.00 | 31.12 | 29.35 | 30.88 | 1,330,848 | +1.94(+6.70%) |
Jun 15, 2020 | 26.50 | 29.02 | 26.50 | 28.94 | 927,400 | +1.95(+7.22%) |
Jun 12, 2020 | 27.10 | 27.49 | 25.50 | 26.99 | 769,700 | +1.98(+7.92%) |
Jun 11, 2020 | 26.94 | 27.19 | 24.98 | 25.01 | 925,870 | -2.48(-9.02%) |
Jun 10, 2020 | 26.92 | 27.85 | 26.70 | 27.49 | 683,470 | +0.68(+2.54%) |
Jun 09, 2020 | 26.74 | 27.61 | 26.73 | 26.81 | 770,642 | -0.31(-1.14%) |
Jun 08, 2020 | 26.90 | 27.20 | 26.34 | 27.12 | 744,071 | +0.46(+1.73%) |
Jun 05, 2020 | 27.10 | 28.00 | 26.53 | 26.66 | 733,200 | -0.38(-1.41%) |
Jun 04, 2020 | 27.33 | 28.50 | 26.91 | 27.04 | 644,297 | -0.42(-1.53%) |
Jun 03, 2020 | 28.22 | 28.95 | 27.41 | 27.46 | 678,731 | -0.76(-2.69%) |
Jun 02, 2020 | 27.42 | 28.47 | 26.72 | 28.22 | 881,035 | +0.80(+2.92%) |