Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.12 | 45.53 | 44.70 | 44.87 | 165,480 | +0.05(+0.11%) |
May 27, 2021 | 44.48 | 45.43 | 44.48 | 44.82 | 114,626 | +0.02(+0.04%) |
May 26, 2021 | 44.40 | 45.33 | 43.76 | 44.80 | 182,586 | +0.52(+1.17%) |
May 25, 2021 | 44.92 | 45.45 | 43.99 | 44.28 | 212,248 | -0.22(-0.49%) |
May 24, 2021 | 43.53 | 45.20 | 43.07 | 44.50 | 267,731 | +1.63(+3.80%) |
May 21, 2021 | 43.01 | 43.98 | 42.61 | 42.87 | 138,710 | -0.38(-0.88%) |
May 20, 2021 | 42.84 | 43.70 | 42.02 | 43.25 | 397,760 | +1.04(+2.46%) |
May 19, 2021 | 40.84 | 42.80 | 40.50 | 42.21 | 256,255 | +0.10(+0.24%) |
May 18, 2021 | 43.30 | 44.25 | 42.09 | 42.11 | 171,883 | -0.61(-1.43%) |
May 17, 2021 | 42.05 | 42.89 | 41.52 | 42.72 | 180,655 | -0.02(-0.05%) |
May 14, 2021 | 41.78 | 42.90 | 40.81 | 42.74 | 144,856 | +1.69(+4.12%) |
May 13, 2021 | 42.95 | 43.36 | 40.09 | 41.05 | 407,061 | -1.42(-3.34%) |
May 12, 2021 | 44.17 | 45.57 | 42.39 | 42.47 | 244,897 | -3.26(-7.13%) |
May 11, 2021 | 41.84 | 45.93 | 41.34 | 45.73 | 344,178 | +3.33(+7.85%) |
May 10, 2021 | 48.50 | 48.59 | 42.01 | 42.40 | 601,633 | -9.76(-18.71%) |
May 07, 2021 | 52.13 | 52.81 | 51.00 | 52.16 | 150,759 | +0.79(+1.54%) |
May 06, 2021 | 50.60 | 51.40 | 49.52 | 51.37 | 174,563 | +0.28(+0.55%) |
May 05, 2021 | 52.21 | 52.35 | 50.83 | 51.09 | 161,235 | -0.58(-1.12%) |
May 04, 2021 | 52.15 | 52.40 | 50.49 | 51.67 | 165,407 | -1.59(-2.99%) |
May 03, 2021 | 55.80 | 55.80 | 53.03 | 53.26 | 188,484 | -2.18(-3.93%) |
Apr 30, 2021 | 56.13 | 57.90 | 55.35 | 55.44 | 147,500 | -2.06(-3.58%) |
Apr 29, 2021 | 57.91 | 57.93 | 56.36 | 57.50 | 105,740 | +0.12(+0.21%) |
Apr 28, 2021 | 57.71 | 57.89 | 56.47 | 57.38 | 94,731 | -0.87(-1.49%) |
Apr 27, 2021 | 59.90 | 59.90 | 58.16 | 58.25 | 67,851 | -1.06(-1.79%) |
Apr 26, 2021 | 57.57 | 59.87 | 57.55 | 59.31 | 90,635 | +1.57(+2.72%) |
Apr 23, 2021 | 57.06 | 58.63 | 57.06 | 57.74 | 77,900 | +1.37(+2.43%) |
Apr 22, 2021 | 57.10 | 57.87 | 55.88 | 56.37 | 104,240 | -0.32(-0.56%) |
Apr 21, 2021 | 54.44 | 56.69 | 54.27 | 56.69 | 89,571 | +1.81(+3.30%) |
Apr 20, 2021 | 56.06 | 56.18 | 53.76 | 54.88 | 156,592 | -1.13(-2.02%) |
Apr 19, 2021 | 57.38 | 57.98 | 55.28 | 56.01 | 126,097 | -2.32(-3.98%) |
Apr 16, 2021 | 58.03 | 58.94 | 57.04 | 58.33 | 103,100 | -0.09(-0.15%) |
Apr 15, 2021 | 57.58 | 58.43 | 56.38 | 58.42 | 103,398 | +1.79(+3.16%) |
Apr 14, 2021 | 56.28 | 57.71 | 56.06 | 56.63 | 187,142 | +0.24(+0.43%) |
Apr 13, 2021 | 56.23 | 56.70 | 55.35 | 56.39 | 121,410 | +0.28(+0.50%) |
Apr 12, 2021 | 57.62 | 57.62 | 55.62 | 56.11 | 80,777 | -1.61(-2.79%) |
Apr 09, 2021 | 57.35 | 57.78 | 56.35 | 57.72 | 104,300 | -0.52(-0.89%) |
Apr 08, 2021 | 58.53 | 58.74 | 57.54 | 58.24 | 111,351 | +0.79(+1.38%) |
Apr 07, 2021 | 58.50 | 59.39 | 57.20 | 57.45 | 95,012 | -1.18(-2.01%) |
Apr 06, 2021 | 59.47 | 59.81 | 58.27 | 58.63 | 92,045 | -1.07(-1.79%) |
Apr 05, 2021 | 60.77 | 60.77 | 58.32 | 59.70 | 147,042 | +0.76(+1.29%) |
Apr 01, 2021 | 58.22 | 59.06 | 57.50 | 58.94 | 212,600 | +2.79(+4.97%) |
Mar 31, 2021 | 53.38 | 56.95 | 53.24 | 56.15 | 357,176 | +3.67(+6.99%) |
Mar 30, 2021 | 50.24 | 52.89 | 50.16 | 52.48 | 186,478 | +1.27(+2.48%) |
Mar 29, 2021 | 53.00 | 53.41 | 50.51 | 51.21 | 150,840 | -1.63(-3.08%) |
Mar 26, 2021 | 52.11 | 53.12 | 51.14 | 52.84 | 281,000 | +0.78(+1.50%) |
Mar 25, 2021 | 51.87 | 53.35 | 50.80 | 52.06 | 259,486 | -1.31(-2.45%) |
Mar 24, 2021 | 56.37 | 56.71 | 53.07 | 53.37 | 315,629 | -2.18(-3.92%) |
Mar 23, 2021 | 58.58 | 58.82 | 55.02 | 55.55 | 119,793 | -2.81(-4.81%) |
Mar 22, 2021 | 57.41 | 58.71 | 57.15 | 58.36 | 139,692 | +1.57(+2.76%) |
Mar 19, 2021 | 56.46 | 58.02 | 55.34 | 56.79 | 624,300 | +0.34(+0.60%) |
Mar 18, 2021 | 59.22 | 60.07 | 56.23 | 56.45 | 230,314 | -3.46(-5.78%) |
Mar 17, 2021 | 58.01 | 61.00 | 57.29 | 59.91 | 252,327 | +0.52(+0.88%) |
Mar 16, 2021 | 60.79 | 62.48 | 59.00 | 59.39 | 255,007 | -0.50(-0.83%) |
Mar 15, 2021 | 59.50 | 61.72 | 59.00 | 59.89 | 177,758 | +0.24(+0.40%) |
Mar 12, 2021 | 58.38 | 59.70 | 57.10 | 59.65 | 162,800 | -0.34(-0.57%) |
Mar 11, 2021 | 57.78 | 59.99 | 57.39 | 59.99 | 236,383 | +3.71(+6.59%) |
Mar 10, 2021 | 57.32 | 58.40 | 55.11 | 56.28 | 401,622 | +1.60(+2.93%) |
Mar 09, 2021 | 51.25 | 54.91 | 51.25 | 54.68 | 383,957 | +5.18(+10.46%) |
Mar 08, 2021 | 53.00 | 53.92 | 49.34 | 49.50 | 397,235 | -3.08(-5.86%) |
Mar 05, 2021 | 55.36 | 56.00 | 49.01 | 52.58 | 380,800 | -1.64(-3.02%) |
Mar 04, 2021 | 59.48 | 60.12 | 53.40 | 54.22 | 491,243 | -5.91(-9.83%) |
Mar 03, 2021 | 63.27 | 64.39 | 59.84 | 60.13 | 318,365 | -2.11(-3.39%) |
Mar 02, 2021 | 65.20 | 65.51 | 61.67 | 62.24 | 1,051,756 | -2.07(-3.22%) |
Mar 01, 2021 | 63.93 | 64.80 | 62.12 | 64.31 | 399,349 | +3.08(+5.03%) |
Feb 26, 2021 | 63.59 | 65.10 | 60.75 | 61.23 | 678,600 | -2.66(-4.16%) |
Feb 25, 2021 | 69.78 | 71.75 | 63.50 | 63.89 | 355,676 | -6.20(-8.85%) |
Feb 24, 2021 | 67.70 | 70.85 | 66.39 | 70.09 | 301,071 | +3.85(+5.81%) |
Feb 23, 2021 | 64.43 | 67.25 | 61.38 | 66.24 | 442,174 | -0.90(-1.34%) |
Feb 22, 2021 | 73.23 | 73.97 | 66.75 | 67.14 | 746,754 | -3.12(-4.44%) |
Feb 19, 2021 | 68.00 | 72.29 | 67.50 | 70.26 | 596,400 | +3.17(+4.72%) |
Feb 18, 2021 | 70.01 | 70.01 | 66.21 | 67.09 | 374,263 | -4.23(-5.93%) |
Feb 17, 2021 | 72.51 | 73.98 | 69.48 | 71.32 | 448,377 | -2.79(-3.76%) |
Feb 16, 2021 | 82.78 | 83.95 | 73.00 | 74.11 | 970,064 | +4.24(+6.07%) |
Feb 12, 2021 | 63.49 | 71.61 | 62.91 | 69.87 | 831,500 | +5.82(+9.09%) |
Feb 11, 2021 | 62.44 | 64.12 | 61.80 | 64.05 | 204,693 | +1.41(+2.25%) |
Feb 10, 2021 | 63.69 | 63.69 | 61.15 | 62.64 | 184,769 | -0.99(-1.56%) |
Feb 09, 2021 | 62.56 | 63.93 | 62.34 | 63.63 | 206,003 | +0.59(+0.94%) |
Feb 08, 2021 | 61.10 | 63.71 | 61.06 | 63.04 | 206,186 | +2.26(+3.72%) |
Feb 05, 2021 | 62.01 | 62.10 | 59.69 | 60.78 | 148,100 | -0.58(-0.95%) |
Feb 04, 2021 | 59.59 | 61.75 | 58.79 | 61.36 | 191,585 | +1.78(+2.99%) |
Feb 03, 2021 | 61.62 | 61.94 | 59.31 | 59.58 | 179,108 | -1.94(-3.15%) |
Feb 02, 2021 | 61.00 | 61.98 | 60.16 | 61.52 | 189,814 | +1.11(+1.84%) |
Feb 01, 2021 | 59.60 | 60.90 | 57.75 | 60.41 | 338,388 | +1.62(+2.76%) |
Jan 29, 2021 | 60.55 | 63.07 | 58.64 | 58.79 | 283,100 | -2.16(-3.54%) |
Jan 28, 2021 | 62.09 | 63.03 | 59.42 | 60.95 | 341,556 | -0.24(-0.39%) |
Jan 27, 2021 | 62.28 | 63.43 | 60.10 | 61.19 | 515,798 | -3.31(-5.13%) |
Jan 26, 2021 | 67.00 | 67.13 | 63.12 | 64.50 | 560,621 | -2.42(-3.62%) |
Jan 25, 2021 | 71.78 | 73.37 | 65.39 | 66.92 | 730,618 | -1.71(-2.49%) |
Jan 22, 2021 | 63.50 | 69.32 | 62.57 | 68.63 | 565,000 | +4.22(+6.55%) |
Jan 21, 2021 | 67.00 | 67.85 | 62.15 | 64.41 | 437,715 | -1.50(-2.28%) |
Jan 20, 2021 | 66.25 | 69.79 | 65.38 | 65.91 | 948,798 | +2.65(+4.19%) |
Jan 19, 2021 | 56.56 | 65.68 | 56.56 | 63.26 | 1,197,950 | +9.33(+17.30%) |
Jan 15, 2021 | 55.34 | 55.35 | 52.84 | 53.93 | 233,700 | -1.74(-3.13%) |
Jan 14, 2021 | 57.51 | 59.40 | 55.50 | 55.67 | 301,786 | -1.45(-2.54%) |
Jan 13, 2021 | 55.85 | 57.24 | 55.45 | 57.12 | 255,115 | +1.58(+2.84%) |
Jan 12, 2021 | 54.80 | 56.80 | 54.08 | 55.54 | 295,027 | +1.40(+2.59%) |
Jan 11, 2021 | 50.12 | 54.38 | 50.12 | 54.14 | 302,939 | +3.23(+6.34%) |
Jan 08, 2021 | 51.33 | 51.94 | 50.10 | 50.91 | 179,600 | +0.21(+0.41%) |
Jan 07, 2021 | 49.93 | 50.86 | 49.11 | 50.70 | 342,725 | +2.54(+5.27%) |
Jan 06, 2021 | 47.06 | 48.79 | 46.73 | 48.16 | 234,699 | +1.73(+3.73%) |
Jan 05, 2021 | 44.09 | 47.01 | 44.09 | 46.43 | 229,257 | +1.71(+3.82%) |
Jan 04, 2021 | 46.00 | 48.04 | 43.57 | 44.72 | 280,700 | -0.78(-1.71%) |
Dec 31, 2020 | 45.50 | 45.50 | 45.50 | 215,755 | +1.58(+3.60%) | |
Dec 30, 2020 | 41.81 | 44.27 | 41.68 | 43.92 | 215,755 | +2.46(+5.93%) |
Dec 29, 2020 | 42.98 | 43.55 | 40.20 | 41.46 | 148,804 | -1.46(-3.40%) |
Dec 28, 2020 | 43.59 | 44.96 | 42.75 | 42.92 | 257,997 | +0.71(+1.68%) |
Dec 24, 2020 | 40.80 | 42.43 | 40.27 | 42.21 | 148,800 | +1.50(+3.68%) |
Dec 23, 2020 | 40.81 | 41.02 | 40.12 | 40.71 | 100,959 | +0.12(+0.30%) |
Dec 22, 2020 | 39.67 | 40.70 | 39.18 | 40.59 | 103,147 | +0.89(+2.24%) |
Dec 21, 2020 | 39.45 | 39.70 | 38.56 | 39.70 | 96,646 | -0.19(-0.48%) |
Dec 18, 2020 | 40.20 | 40.40 | 39.65 | 39.89 | 506,200 | -0.15(-0.37%) |
Dec 17, 2020 | 40.01 | 40.12 | 39.54 | 40.04 | 107,644 | +0.38(+0.96%) |
Dec 16, 2020 | 39.99 | 39.99 | 38.89 | 39.66 | 117,139 | -0.31(-0.78%) |
Dec 15, 2020 | 40.14 | 40.45 | 39.41 | 39.97 | 115,152 | +0.28(+0.71%) |
Dec 14, 2020 | 39.33 | 40.00 | 39.02 | 39.69 | 116,197 | +0.66(+1.69%) |
Dec 11, 2020 | 38.97 | 39.30 | 38.51 | 39.03 | 71,300 | +0.04(+0.10%) |
Dec 10, 2020 | 38.41 | 39.18 | 38.27 | 38.99 | 80,995 | +0.24(+0.62%) |
Dec 09, 2020 | 40.85 | 40.85 | 38.40 | 38.75 | 118,590 | -2.21(-5.40%) |
Dec 08, 2020 | 41.12 | 42.17 | 40.87 | 40.96 | 126,356 | -0.46(-1.11%) |
Dec 07, 2020 | 40.72 | 41.48 | 40.17 | 41.42 | 137,359 | +0.90(+2.22%) |
Dec 04, 2020 | 39.24 | 40.60 | 38.91 | 40.52 | 78,900 | +1.35(+3.45%) |
Dec 03, 2020 | 39.30 | 39.62 | 39.00 | 39.17 | 68,232 | -0.10(-0.25%) |
Dec 02, 2020 | 39.97 | 40.20 | 39.05 | 39.27 | 85,821 | -0.70(-1.75%) |
Dec 01, 2020 | 39.80 | 40.31 | 39.23 | 39.97 | 184,985 | +0.69(+1.76%) |
Nov 30, 2020 | 39.63 | 39.94 | 38.29 | 39.28 | 145,951 | -0.30(-0.76%) |
Nov 27, 2020 | 38.17 | 39.62 | 38.09 | 39.58 | 119,600 | +1.73(+4.57%) |
Nov 25, 2020 | 37.88 | 38.10 | 36.92 | 37.85 | 216,800 | +0.35(+0.93%) |
Nov 24, 2020 | 38.55 | 38.55 | 37.28 | 37.50 | 222,792 | -1.18(-3.05%) |
Nov 23, 2020 | 38.79 | 39.39 | 37.29 | 38.68 | 136,110 | +0.22(+0.57%) |
Nov 20, 2020 | 38.20 | 39.37 | 38.19 | 38.46 | 145,100 | -0.07(-0.18%) |
Nov 19, 2020 | 38.00 | 38.62 | 37.65 | 38.53 | 98,384 | +0.62(+1.64%) |
Nov 18, 2020 | 38.58 | 38.99 | 37.71 | 37.91 | 104,949 | -0.76(-1.97%) |
Nov 17, 2020 | 39.56 | 39.99 | 38.28 | 38.67 | 117,180 | -1.06(-2.67%) |
Nov 16, 2020 | 40.45 | 40.91 | 38.79 | 39.73 | 125,665 | -1.02(-2.50%) |
Nov 13, 2020 | 40.20 | 40.93 | 40.05 | 40.75 | 109,300 | +0.71(+1.77%) |
Nov 12, 2020 | 41.12 | 41.68 | 39.28 | 40.04 | 109,344 | -0.82(-2.01%) |
Nov 11, 2020 | 41.24 | 41.45 | 40.12 | 40.86 | 94,658 | +0.18(+0.44%) |
Nov 10, 2020 | 40.94 | 41.26 | 39.17 | 40.68 | 130,951 | -0.25(-0.61%) |
Nov 09, 2020 | 43.62 | 44.26 | 40.93 | 40.93 | 160,206 | -1.19(-2.83%) |
Nov 06, 2020 | 43.72 | 43.72 | 41.35 | 42.12 | 108,500 | -1.45(-3.33%) |
Nov 05, 2020 | 42.82 | 44.59 | 42.82 | 43.57 | 186,439 | +1.09(+2.57%) |
Nov 04, 2020 | 41.21 | 42.60 | 40.84 | 42.48 | 85,540 | +1.43(+3.48%) |
Nov 03, 2020 | 40.49 | 41.24 | 40.28 | 41.05 | 98,809 | +1.05(+2.62%) |
Nov 02, 2020 | 40.69 | 40.92 | 39.39 | 40.00 | 87,209 | -0.32(-0.79%) |
Oct 30, 2020 | 41.50 | 41.80 | 39.58 | 40.32 | 94,300 | -1.63(-3.89%) |
Oct 29, 2020 | 40.80 | 42.15 | 40.40 | 41.95 | 77,156 | +1.10(+2.69%) |
Oct 28, 2020 | 40.96 | 41.15 | 39.73 | 40.85 | 114,634 | -0.84(-2.01%) |
Oct 27, 2020 | 42.45 | 42.65 | 41.30 | 41.69 | 90,260 | -0.70(-1.65%) |
Oct 26, 2020 | 42.78 | 43.10 | 41.58 | 42.39 | 130,520 | -1.05(-2.42%) |
Oct 23, 2020 | 43.43 | 43.64 | 42.89 | 43.44 | 58,700 | -0.08(-0.18%) |
Oct 22, 2020 | 43.11 | 43.96 | 42.88 | 43.52 | 76,439 | +0.34(+0.79%) |
Oct 21, 2020 | 43.60 | 44.36 | 43.09 | 43.18 | 53,836 | -0.46(-1.05%) |
Oct 20, 2020 | 44.41 | 44.93 | 43.38 | 43.64 | 70,638 | -0.38(-0.86%) |
Oct 19, 2020 | 43.94 | 44.74 | 43.84 | 44.02 | 70,324 | +0.60(+1.38%) |
Oct 16, 2020 | 43.97 | 44.44 | 43.22 | 43.42 | 53,700 | -0.46(-1.05%) |
Oct 15, 2020 | 43.60 | 43.99 | 43.05 | 43.88 | 46,360 | -0.20(-0.45%) |
Oct 14, 2020 | 45.22 | 45.22 | 43.87 | 44.08 | 70,088 | -0.81(-1.80%) |
Oct 13, 2020 | 45.01 | 45.20 | 44.35 | 44.89 | 104,926 | -0.20(-0.44%) |
Oct 12, 2020 | 45.00 | 45.80 | 44.82 | 45.09 | 140,658 | +0.28(+0.62%) |
Oct 09, 2020 | 42.35 | 44.83 | 42.26 | 44.81 | 215,100 | +3.08(+7.38%) |
Oct 08, 2020 | 41.12 | 41.77 | 41.00 | 41.73 | 108,850 | +0.94(+2.30%) |
Oct 07, 2020 | 40.64 | 41.30 | 40.21 | 40.79 | 171,692 | +0.53(+1.32%) |
Oct 06, 2020 | 40.19 | 41.33 | 39.81 | 40.26 | 139,625 | +0.23(+0.57%) |
Oct 05, 2020 | 39.30 | 40.19 | 39.22 | 40.03 | 82,463 | +0.98(+2.51%) |
Oct 02, 2020 | 39.49 | 39.92 | 38.73 | 39.05 | 104,200 | -1.36(-3.37%) |
Oct 01, 2020 | 40.06 | 40.80 | 39.56 | 40.41 | 122,187 | +1.04(+2.64%) |
Sep 30, 2020 | 39.41 | 39.84 | 39.15 | 39.37 | 104,712 | -0.28(-0.71%) |
Sep 29, 2020 | 39.04 | 39.81 | 39.03 | 39.65 | 88,582 | +0.58(+1.48%) |
Sep 28, 2020 | 38.33 | 39.15 | 37.97 | 39.07 | 77,670 | +1.39(+3.69%) |
Sep 25, 2020 | 37.50 | 38.01 | 37.18 | 37.68 | 151,400 | +0.40(+1.07%) |
Sep 24, 2020 | 36.40 | 37.51 | 36.00 | 37.28 | 84,176 | +0.64(+1.75%) |
Sep 23, 2020 | 37.62 | 39.70 | 36.58 | 36.64 | 117,221 | -1.17(-3.09%) |
Sep 22, 2020 | 37.38 | 38.03 | 36.38 | 37.81 | 174,889 | +0.62(+1.67%) |
Sep 21, 2020 | 37.00 | 37.72 | 36.51 | 37.19 | 190,671 | +0.33(+0.90%) |
Sep 18, 2020 | 37.16 | 37.16 | 36.14 | 36.86 | 330,900 | +0.21(+0.57%) |
Sep 17, 2020 | 36.02 | 36.87 | 35.62 | 36.65 | 205,340 | -0.31(-0.84%) |
Sep 16, 2020 | 38.06 | 39.02 | 36.88 | 36.96 | 152,084 | -1.01(-2.66%) |
Sep 15, 2020 | 38.70 | 39.10 | 37.77 | 37.97 | 166,920 | -0.56(-1.45%) |
Sep 14, 2020 | 37.73 | 38.73 | 37.16 | 38.53 | 103,811 | +1.35(+3.63%) |
Sep 11, 2020 | 37.94 | 38.35 | 36.97 | 37.18 | 88,000 | -0.34(-0.91%) |
Sep 10, 2020 | 38.63 | 38.63 | 37.43 | 37.52 | 84,245 | -0.62(-1.63%) |
Sep 09, 2020 | 38.19 | 38.92 | 37.63 | 38.14 | 105,572 | +0.71(+1.90%) |
Sep 08, 2020 | 38.02 | 38.94 | 37.22 | 37.43 | 139,088 | -1.89(-4.81%) |
Sep 04, 2020 | 39.87 | 40.33 | 37.86 | 39.32 | 175,900 | -0.89(-2.21%) |
Sep 03, 2020 | 42.28 | 42.28 | 39.41 | 40.21 | 158,970 | -2.47(-5.79%) |
Sep 02, 2020 | 43.56 | 43.99 | 42.31 | 42.68 | 208,971 | -0.55(-1.27%) |
Sep 01, 2020 | 42.23 | 43.49 | 42.22 | 43.23 | 361,896 | +0.98(+2.32%) |
Aug 31, 2020 | 42.96 | 43.05 | 42.22 | 42.25 | 118,909 | -0.80(-1.86%) |
Aug 28, 2020 | 42.10 | 43.50 | 42.10 | 43.05 | 200,300 | +1.56(+3.76%) |
Aug 27, 2020 | 42.23 | 43.12 | 41.33 | 41.49 | 75,130 | -0.86(-2.03%) |
Aug 26, 2020 | 42.30 | 42.63 | 41.96 | 42.35 | 71,614 | +0.06(+0.14%) |
Aug 25, 2020 | 42.06 | 42.31 | 41.65 | 42.29 | 73,255 | +0.52(+1.24%) |
Aug 24, 2020 | 42.68 | 42.81 | 41.61 | 41.77 | 101,181 | -0.34(-0.81%) |
Aug 21, 2020 | 42.10 | 42.50 | 41.08 | 42.11 | 101,400 | -0.20(-0.47%) |
Aug 20, 2020 | 42.26 | 43.02 | 41.90 | 42.31 | 102,244 | -0.30(-0.70%) |
Aug 19, 2020 | 42.50 | 43.67 | 42.44 | 42.61 | 147,634 | +0.11(+0.26%) |
Aug 18, 2020 | 43.47 | 43.97 | 42.27 | 42.50 | 175,579 | -0.93(-2.14%) |
Aug 17, 2020 | 43.00 | 44.13 | 42.68 | 43.43 | 201,128 | +0.67(+1.57%) |
Aug 14, 2020 | 42.56 | 42.82 | 42.18 | 42.76 | 69,100 | +0.13(+0.30%) |
Aug 13, 2020 | 42.69 | 42.97 | 42.01 | 42.63 | 82,211 | +0.00(+0.00%) |
Aug 12, 2020 | 41.52 | 43.44 | 41.33 | 42.63 | 214,401 | -0.08(-0.19%) |
Aug 11, 2020 | 45.99 | 46.00 | 42.37 | 42.71 | 318,565 | -2.87(-6.30%) |
Aug 10, 2020 | 44.36 | 46.50 | 43.50 | 45.58 | 406,610 | +3.57(+8.50%) |
Aug 07, 2020 | 41.40 | 42.36 | 41.20 | 42.01 | 192,600 | +0.63(+1.52%) |
Aug 06, 2020 | 41.50 | 41.73 | 41.03 | 41.38 | 86,648 | +0.05(+0.12%) |
Aug 05, 2020 | 41.86 | 41.86 | 40.98 | 41.33 | 131,829 | -0.29(-0.70%) |
Aug 04, 2020 | 41.39 | 41.96 | 40.79 | 41.62 | 142,619 | +0.56(+1.36%) |
Aug 03, 2020 | 40.60 | 41.44 | 40.21 | 41.06 | 187,348 | +0.86(+2.14%) |
Jul 31, 2020 | 40.23 | 40.32 | 39.22 | 40.20 | 157,800 | +0.27(+0.68%) |
Jul 30, 2020 | 39.50 | 40.40 | 39.02 | 39.93 | 77,983 | +0.30(+0.76%) |
Jul 29, 2020 | 38.95 | 39.83 | 38.76 | 39.63 | 107,207 | +1.02(+2.64%) |
Jul 28, 2020 | 39.02 | 39.18 | 38.18 | 38.61 | 108,446 | -0.62(-1.58%) |
Jul 27, 2020 | 38.49 | 39.42 | 38.49 | 39.23 | 89,727 | +0.85(+2.21%) |
Jul 24, 2020 | 37.86 | 38.73 | 37.38 | 38.38 | 98,200 | -0.10(-0.26%) |
Jul 23, 2020 | 39.20 | 39.63 | 38.11 | 38.48 | 92,137 | -0.72(-1.84%) |
Jul 22, 2020 | 39.66 | 40.00 | 38.56 | 39.20 | 87,446 | -0.56(-1.41%) |
Jul 21, 2020 | 39.79 | 39.98 | 39.19 | 39.76 | 101,640 | -0.01(-0.03%) |
Jul 20, 2020 | 38.24 | 39.93 | 38.03 | 39.77 | 146,755 | +1.43(+3.73%) |
Jul 17, 2020 | 38.11 | 38.63 | 37.57 | 38.34 | 73,600 | +0.31(+0.82%) |
Jul 16, 2020 | 37.91 | 38.07 | 36.59 | 38.03 | 70,747 | -0.14(-0.37%) |
Jul 15, 2020 | 37.50 | 38.51 | 37.50 | 38.17 | 140,970 | +0.60(+1.60%) |
Jul 14, 2020 | 36.73 | 37.60 | 36.17 | 37.57 | 73,545 | +0.85(+2.31%) |
Jul 13, 2020 | 38.00 | 38.65 | 36.55 | 36.72 | 188,626 | -0.70(-1.87%) |
Jul 10, 2020 | 37.35 | 37.53 | 36.71 | 37.42 | 74,200 | +0.25(+0.67%) |
Jul 09, 2020 | 37.10 | 37.38 | 36.07 | 37.17 | 72,817 | +0.28(+0.76%) |
Jul 08, 2020 | 36.78 | 36.93 | 36.13 | 36.89 | 128,348 | +0.21(+0.57%) |
Jul 07, 2020 | 36.95 | 37.41 | 36.62 | 36.68 | 131,803 | -0.49(-1.32%) |
Jul 06, 2020 | 37.60 | 37.60 | 36.62 | 37.17 | 174,729 | +0.21(+0.57%) |
Jul 02, 2020 | 36.89 | 37.43 | 36.71 | 36.96 | 79,300 | +0.53(+1.45%) |
Jul 01, 2020 | 37.27 | 37.84 | 36.24 | 36.43 | 130,152 | -0.99(-2.65%) |
Jun 30, 2020 | 36.31 | 37.96 | 36.31 | 37.42 | 178,300 | +1.41(+3.92%) |
Jun 29, 2020 | 35.56 | 36.32 | 35.10 | 36.01 | 146,462 | +0.76(+2.16%) |
Jun 26, 2020 | 35.40 | 36.17 | 34.52 | 35.25 | 544,800 | -0.40(-1.12%) |
Jun 25, 2020 | 35.30 | 35.91 | 35.01 | 35.65 | 158,497 | +0.22(+0.62%) |
Jun 24, 2020 | 36.11 | 36.54 | 34.92 | 35.43 | 182,973 | -1.15(-3.14%) |
Jun 23, 2020 | 37.03 | 37.33 | 35.56 | 36.58 | 239,281 | -0.25(-0.68%) |
Jun 22, 2020 | 34.41 | 37.30 | 34.22 | 36.83 | 315,701 | +2.10(+6.05%) |
Jun 19, 2020 | 35.19 | 35.55 | 34.66 | 34.73 | 187,500 | -0.24(-0.69%) |
Jun 18, 2020 | 34.52 | 35.36 | 34.47 | 34.97 | 164,422 | +0.58(+1.69%) |
Jun 17, 2020 | 34.62 | 34.84 | 34.09 | 34.39 | 108,238 | -0.04(-0.12%) |
Jun 16, 2020 | 34.59 | 34.88 | 33.70 | 34.43 | 137,404 | +0.94(+2.81%) |
Jun 15, 2020 | 32.38 | 33.80 | 32.17 | 33.49 | 121,980 | +0.62(+1.89%) |
Jun 12, 2020 | 33.69 | 33.90 | 32.30 | 32.87 | 143,700 | +0.22(+0.67%) |
Jun 11, 2020 | 33.96 | 34.30 | 32.64 | 32.65 | 128,083 | -2.21(-6.34%) |
Jun 10, 2020 | 35.74 | 35.89 | 34.50 | 34.86 | 148,135 | -0.78(-2.19%) |
Jun 09, 2020 | 35.53 | 36.09 | 35.20 | 35.64 | 131,937 | -0.29(-0.81%) |
Jun 08, 2020 | 35.69 | 36.07 | 34.59 | 35.93 | 162,217 | +0.29(+0.81%) |
Jun 05, 2020 | 36.83 | 37.95 | 35.41 | 35.64 | 232,900 | -0.41(-1.14%) |
Jun 04, 2020 | 35.58 | 36.40 | 35.02 | 36.05 | 318,835 | -0.37(-1.02%) |
Jun 03, 2020 | 35.10 | 36.53 | 34.48 | 36.42 | 223,066 | +1.25(+3.55%) |
Jun 02, 2020 | 34.38 | 35.26 | 33.68 | 35.17 | 111,504 | +0.98(+2.87%) |