Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.69 | 65.78 | 64.37 | 65.78 | 83,694 | +0.31(+0.48%) |
May 27, 2021 | 64.86 | 65.86 | 64.86 | 65.47 | 166,685 | +1.15(+1.78%) |
May 26, 2021 | 63.62 | 64.68 | 63.61 | 64.33 | 179,350 | +0.47(+0.74%) |
May 25, 2021 | 65.07 | 65.60 | 63.85 | 63.85 | 298,286 | -0.94(-1.45%) |
May 24, 2021 | 65.22 | 65.30 | 63.47 | 64.79 | 140,787 | -0.26(-0.39%) |
May 21, 2021 | 64.68 | 65.34 | 63.95 | 65.05 | 141,281 | +0.75(+1.16%) |
May 20, 2021 | 63.47 | 64.33 | 63.02 | 64.30 | 172,270 | +0.45(+0.71%) |
May 19, 2021 | 63.24 | 64.09 | 62.55 | 63.84 | 201,381 | -0.11(-0.18%) |
May 18, 2021 | 64.16 | 64.78 | 63.41 | 63.96 | 535,667 | -0.22(-0.34%) |
May 17, 2021 | 63.83 | 64.53 | 62.99 | 64.17 | 98,195 | -0.07(-0.10%) |
May 14, 2021 | 63.78 | 64.27 | 63.25 | 64.24 | 205,905 | +0.63(+1.00%) |
May 13, 2021 | 60.87 | 63.89 | 60.85 | 63.61 | 157,058 | +2.57(+4.20%) |
May 12, 2021 | 62.60 | 63.46 | 60.90 | 61.04 | 188,727 | -1.80(-2.86%) |
May 11, 2021 | 61.89 | 63.46 | 61.89 | 62.84 | 176,177 | +0.27(+0.42%) |
May 10, 2021 | 63.63 | 64.13 | 62.57 | 62.57 | 274,971 | -0.68(-1.08%) |
May 07, 2021 | 62.64 | 63.41 | 62.10 | 63.26 | 110,824 | -0.09(-0.13%) |
May 06, 2021 | 62.98 | 63.39 | 61.19 | 63.34 | 170,118 | +0.44(+0.69%) |
May 05, 2021 | 62.66 | 63.73 | 62.15 | 62.90 | 147,025 | +0.37(+0.59%) |
May 04, 2021 | 61.49 | 62.70 | 60.80 | 62.54 | 162,198 | +0.72(+1.16%) |
May 03, 2021 | 60.71 | 61.85 | 60.15 | 61.82 | 310,672 | +1.92(+3.21%) |
Apr 30, 2021 | 60.37 | 61.82 | 59.46 | 59.89 | 497,849 | -1.70(-2.77%) |
Apr 29, 2021 | 61.75 | 62.88 | 61.38 | 61.60 | 165,682 | +0.63(+1.04%) |
Apr 28, 2021 | 60.28 | 61.34 | 59.93 | 60.96 | 194,242 | +0.64(+1.07%) |
Apr 27, 2021 | 60.43 | 60.90 | 59.75 | 60.32 | 178,360 | -0.36(-0.59%) |
Apr 26, 2021 | 60.93 | 61.97 | 60.37 | 60.68 | 212,765 | +0.40(+0.66%) |
Apr 23, 2021 | 58.29 | 61.41 | 57.41 | 60.28 | 253,201 | +2.16(+3.72%) |
Apr 22, 2021 | 59.07 | 59.26 | 58.02 | 58.12 | 212,518 | -0.73(-1.24%) |
Apr 21, 2021 | 57.17 | 59.05 | 56.51 | 58.85 | 243,387 | +0.58(+0.99%) |
Apr 20, 2021 | 60.17 | 60.56 | 57.50 | 58.27 | 284,066 | +0.49(+0.85%) |
Apr 19, 2021 | 59.40 | 59.79 | 57.78 | 57.78 | 283,741 | -1.76(-2.96%) |
Apr 16, 2021 | 58.48 | 59.60 | 58.20 | 59.54 | 260,803 | +2.15(+3.75%) |
Apr 15, 2021 | 57.48 | 57.53 | 56.18 | 57.39 | 87,307 | +0.06(+0.10%) |
Apr 14, 2021 | 56.52 | 57.87 | 55.83 | 57.34 | 119,987 | +0.73(+1.29%) |
Apr 13, 2021 | 58.16 | 58.69 | 56.61 | 56.61 | 122,525 | -1.42(-2.45%) |
Apr 12, 2021 | 57.91 | 58.53 | 57.63 | 58.03 | 92,724 | +0.14(+0.25%) |
Apr 09, 2021 | 57.88 | 58.09 | 57.35 | 57.89 | 100,414 | +0.52(+0.91%) |
Apr 08, 2021 | 57.13 | 57.67 | 56.28 | 57.36 | 149,228 | +0.09(+0.17%) |
Apr 07, 2021 | 57.86 | 58.78 | 57.18 | 57.27 | 123,056 | -1.17(-2.01%) |
Apr 06, 2021 | 58.33 | 58.98 | 57.79 | 58.44 | 130,277 | +0.16(+0.28%) |
Apr 05, 2021 | 58.83 | 59.69 | 57.79 | 58.28 | 177,278 | -0.09(-0.15%) |
Apr 01, 2021 | 57.84 | 58.53 | 57.10 | 58.37 | 155,003 | +0.28(+0.49%) |
Mar 31, 2021 | 58.87 | 59.91 | 57.89 | 58.08 | 250,054 | -0.80(-1.37%) |
Mar 30, 2021 | 59.08 | 59.67 | 58.62 | 58.89 | 167,710 | +0.17(+0.29%) |
Mar 29, 2021 | 59.56 | 60.40 | 58.58 | 58.72 | 331,553 | -1.77(-2.92%) |
Mar 26, 2021 | 59.34 | 60.57 | 58.76 | 60.48 | 170,650 | +2.02(+3.46%) |
Mar 25, 2021 | 56.81 | 58.66 | 55.40 | 58.46 | 323,263 | +1.63(+2.87%) |
Mar 24, 2021 | 56.96 | 58.47 | 56.70 | 56.83 | 297,192 | +0.57(+1.01%) |
Mar 23, 2021 | 56.80 | 57.37 | 55.97 | 56.26 | 380,527 | -1.26(-2.18%) |
Mar 22, 2021 | 57.95 | 58.45 | 56.17 | 57.52 | 249,879 | -1.09(-1.85%) |
Mar 19, 2021 | 57.45 | 59.51 | 56.54 | 58.61 | 761,729 | +0.59(+1.03%) |
Mar 18, 2021 | 58.39 | 60.25 | 57.58 | 58.01 | 471,937 | -0.12(-0.21%) |
Mar 17, 2021 | 57.27 | 58.68 | 56.79 | 58.13 | 368,533 | +1.15(+2.02%) |
Mar 16, 2021 | 55.47 | 57.10 | 55.24 | 56.98 | 368,115 | +0.99(+1.77%) |
Mar 15, 2021 | 56.09 | 56.18 | 54.73 | 55.99 | 213,523 | +0.08(+0.14%) |
Mar 12, 2021 | 54.78 | 55.98 | 54.61 | 55.92 | 181,772 | +1.75(+3.23%) |
Mar 11, 2021 | 53.57 | 54.40 | 53.17 | 54.16 | 306,306 | +0.40(+0.75%) |
Mar 10, 2021 | 52.63 | 53.99 | 51.96 | 53.76 | 403,018 | +1.13(+2.15%) |
Mar 09, 2021 | 52.60 | 52.94 | 51.11 | 52.63 | 273,981 | -0.11(-0.21%) |
Mar 08, 2021 | 52.14 | 53.25 | 51.71 | 52.74 | 338,377 | +1.32(+2.57%) |
Mar 05, 2021 | 50.01 | 51.77 | 49.72 | 51.42 | 335,156 | +2.30(+4.69%) |
Mar 04, 2021 | 49.47 | 50.35 | 48.81 | 49.12 | 299,039 | -0.09(-0.17%) |
Mar 03, 2021 | 48.52 | 49.84 | 48.15 | 49.20 | 201,264 | +1.25(+2.60%) |
Mar 02, 2021 | 48.46 | 48.46 | 47.43 | 47.96 | 118,246 | -0.41(-0.84%) |
Mar 01, 2021 | 47.87 | 48.62 | 47.56 | 48.36 | 209,120 | +1.58(+3.37%) |
Feb 26, 2021 | 47.39 | 48.15 | 46.51 | 46.79 | 272,235 | -0.89(-1.86%) |
Feb 25, 2021 | 48.56 | 48.61 | 47.28 | 47.67 | 300,281 | -0.42(-0.88%) |
Feb 24, 2021 | 47.10 | 48.39 | 46.94 | 48.10 | 590,560 | +1.15(+2.45%) |
Feb 23, 2021 | 45.37 | 47.12 | 45.26 | 46.95 | 331,055 | +1.58(+3.47%) |
Feb 22, 2021 | 44.37 | 45.70 | 44.01 | 45.37 | 120,578 | +1.01(+2.28%) |
Feb 19, 2021 | 43.27 | 44.38 | 43.17 | 44.36 | 215,351 | +1.20(+2.78%) |
Feb 18, 2021 | 42.93 | 43.37 | 42.60 | 43.16 | 127,239 | -0.12(-0.28%) |
Feb 17, 2021 | 43.55 | 43.75 | 42.89 | 43.28 | 129,095 | -0.17(-0.39%) |
Feb 16, 2021 | 43.29 | 43.77 | 43.01 | 43.45 | 99,741 | +0.54(+1.25%) |
Feb 12, 2021 | 42.80 | 43.56 | 42.49 | 42.92 | 86,543 | -0.11(-0.26%) |
Feb 11, 2021 | 43.41 | 43.75 | 42.43 | 43.03 | 120,945 | -0.11(-0.26%) |
Feb 10, 2021 | 43.18 | 43.60 | 42.82 | 43.14 | 145,503 | +0.27(+0.64%) |
Feb 09, 2021 | 42.03 | 42.99 | 41.94 | 42.87 | 172,038 | +0.49(+1.16%) |
Feb 08, 2021 | 41.91 | 42.51 | 41.42 | 42.38 | 192,903 | +0.89(+2.14%) |
Feb 05, 2021 | 41.54 | 41.77 | 40.89 | 41.49 | 117,474 | +0.12(+0.30%) |
Feb 04, 2021 | 40.60 | 41.49 | 40.12 | 41.37 | 136,048 | +1.11(+2.77%) |
Feb 03, 2021 | 40.10 | 40.35 | 39.34 | 40.25 | 93,010 | +0.03(+0.07%) |
Feb 02, 2021 | 39.98 | 40.39 | 39.43 | 40.23 | 213,433 | +0.32(+0.80%) |
Feb 01, 2021 | 38.74 | 40.15 | 38.48 | 39.90 | 130,204 | +1.12(+2.90%) |
Jan 29, 2021 | 38.78 | 40.05 | 38.70 | 38.78 | 237,385 | -0.41(-1.04%) |
Jan 28, 2021 | 39.61 | 40.22 | 38.78 | 39.19 | 197,676 | -0.19(-0.48%) |
Jan 27, 2021 | 40.35 | 41.52 | 39.19 | 39.38 | 211,416 | -1.90(-4.60%) |
Jan 26, 2021 | 41.07 | 42.46 | 40.52 | 41.27 | 226,061 | +0.80(+1.98%) |
Jan 25, 2021 | 40.38 | 40.55 | 37.91 | 40.47 | 121,295 | -0.34(-0.83%) |
Jan 22, 2021 | 39.39 | 40.86 | 39.39 | 40.81 | 148,934 | +0.95(+2.39%) |
Jan 21, 2021 | 40.22 | 40.38 | 39.43 | 39.86 | 154,411 | -0.39(-0.96%) |
Jan 20, 2021 | 39.73 | 40.36 | 39.53 | 40.24 | 142,558 | +0.13(+0.33%) |
Jan 19, 2021 | 40.04 | 40.66 | 39.55 | 40.11 | 186,964 | +0.47(+1.19%) |
Jan 15, 2021 | 40.38 | 40.85 | 39.53 | 39.64 | 174,781 | -1.59(-3.85%) |
Jan 14, 2021 | 40.98 | 41.64 | 40.57 | 41.23 | 137,545 | +0.66(+1.63%) |
Jan 13, 2021 | 40.92 | 40.92 | 39.78 | 40.57 | 137,670 | -0.52(-1.26%) |
Jan 12, 2021 | 41.09 | 41.57 | 41.02 | 41.08 | 110,599 | +0.30(+0.74%) |
Jan 11, 2021 | 40.06 | 41.01 | 39.76 | 40.78 | 138,514 | +0.10(+0.26%) |
Jan 08, 2021 | 42.11 | 42.13 | 40.04 | 40.68 | 230,711 | -1.54(-3.64%) |
Jan 07, 2021 | 41.76 | 43.27 | 41.76 | 42.22 | 263,100 | +0.09(+0.20%) |
Jan 06, 2021 | 39.65 | 42.95 | 39.65 | 42.13 | 387,208 | +3.46(+8.93%) |
Jan 05, 2021 | 37.91 | 39.18 | 37.91 | 38.68 | 168,417 | +0.80(+2.12%) |
Jan 04, 2021 | 37.98 | 38.64 | 37.25 | 37.87 | 141,096 | -0.16(-0.42%) |
Dec 31, 2020 | 38.04 | 38.04 | 38.04 | 79,385 | +0.24(+0.62%) | |
Dec 30, 2020 | 37.71 | 38.41 | 37.53 | 37.80 | 79,385 | +0.24(+0.64%) |
Dec 29, 2020 | 38.40 | 38.40 | 37.38 | 37.56 | 116,757 | -0.58(-1.51%) |
Dec 28, 2020 | 38.04 | 38.49 | 37.87 | 38.14 | 165,858 | +0.30(+0.79%) |
Dec 24, 2020 | 38.04 | 38.04 | 37.49 | 37.84 | 73,564 | -0.16(-0.42%) |
Dec 23, 2020 | 37.71 | 38.19 | 37.54 | 38.00 | 202,445 | +0.59(+1.58%) |
Dec 22, 2020 | 37.57 | 37.96 | 37.05 | 37.40 | 128,215 | -0.09(-0.25%) |
Dec 21, 2020 | 37.52 | 38.01 | 37.10 | 37.50 | 140,010 | -0.22(-0.57%) |
Dec 18, 2020 | 39.20 | 39.30 | 37.54 | 37.71 | 613,639 | -1.26(-3.23%) |
Dec 17, 2020 | 38.98 | 39.12 | 38.26 | 38.97 | 137,472 | -0.07(-0.17%) |
Dec 16, 2020 | 39.25 | 39.36 | 38.74 | 39.04 | 154,629 | +0.03(+0.07%) |
Dec 15, 2020 | 38.93 | 39.33 | 38.51 | 39.01 | 190,606 | +0.44(+1.14%) |
Dec 14, 2020 | 38.56 | 38.80 | 38.46 | 38.57 | 132,810 | +0.53(+1.38%) |
Dec 11, 2020 | 37.81 | 38.52 | 37.81 | 38.04 | 127,220 | -0.30(-0.78%) |
Dec 10, 2020 | 37.61 | 38.40 | 37.55 | 38.34 | 109,004 | +0.30(+0.79%) |
Dec 09, 2020 | 38.00 | 38.36 | 37.53 | 38.04 | 229,878 | +0.47(+1.25%) |
Dec 08, 2020 | 36.76 | 37.77 | 36.68 | 37.57 | 150,731 | +0.43(+1.16%) |
Dec 07, 2020 | 36.78 | 37.27 | 36.74 | 37.14 | 81,174 | -0.09(-0.25%) |
Dec 04, 2020 | 36.96 | 37.28 | 36.46 | 37.23 | 79,313 | +0.70(+1.93%) |
Dec 03, 2020 | 36.41 | 36.75 | 35.94 | 36.53 | 91,869 | +0.05(+0.13%) |
Dec 02, 2020 | 36.30 | 36.63 | 35.81 | 36.48 | 176,187 | +0.18(+0.49%) |
Dec 01, 2020 | 36.07 | 36.54 | 35.27 | 36.30 | 122,826 | +0.82(+2.30%) |
Nov 30, 2020 | 36.29 | 36.71 | 35.34 | 35.49 | 148,603 | -1.09(-2.98%) |
Nov 27, 2020 | 37.43 | 37.43 | 36.14 | 36.58 | 54,082 | -0.66(-1.77%) |
Nov 25, 2020 | 37.84 | 37.84 | 36.94 | 37.23 | 112,954 | -1.14(-2.96%) |
Nov 24, 2020 | 37.31 | 38.82 | 36.66 | 38.37 | 247,162 | +1.77(+4.82%) |
Nov 23, 2020 | 36.79 | 36.88 | 35.98 | 36.61 | 142,219 | +0.34(+0.93%) |
Nov 20, 2020 | 36.04 | 36.30 | 35.78 | 36.27 | 109,548 | -0.31(-0.85%) |
Nov 19, 2020 | 36.22 | 36.59 | 35.84 | 36.58 | 152,716 | +0.07(+0.18%) |
Nov 18, 2020 | 37.56 | 37.77 | 36.48 | 36.51 | 207,868 | -0.99(-2.63%) |
Nov 17, 2020 | 36.73 | 37.57 | 36.37 | 37.50 | 147,262 | +0.06(+0.15%) |
Nov 16, 2020 | 36.97 | 37.44 | 35.87 | 37.44 | 217,527 | +1.64(+4.59%) |
Nov 13, 2020 | 35.03 | 36.02 | 35.03 | 35.80 | 109,441 | +0.79(+2.25%) |
Nov 12, 2020 | 35.76 | 36.04 | 34.64 | 35.01 | 138,957 | -1.31(-3.60%) |
Nov 11, 2020 | 37.71 | 37.71 | 35.91 | 36.31 | 97,011 | -1.38(-3.66%) |
Nov 10, 2020 | 36.77 | 37.87 | 35.95 | 37.69 | 287,702 | +1.39(+3.83%) |
Nov 09, 2020 | 37.12 | 37.57 | 35.13 | 36.30 | 483,386 | +2.34(+6.89%) |
Nov 06, 2020 | 34.89 | 35.31 | 33.80 | 33.97 | 99,540 | -0.49(-1.42%) |
Nov 05, 2020 | 33.69 | 34.90 | 33.53 | 34.45 | 147,515 | +0.69(+2.03%) |
Nov 04, 2020 | 35.55 | 35.65 | 33.58 | 33.77 | 146,997 | -2.72(-7.46%) |
Nov 03, 2020 | 35.74 | 36.75 | 35.73 | 36.49 | 212,101 | +1.09(+3.08%) |
Nov 02, 2020 | 35.10 | 35.58 | 34.49 | 35.40 | 156,132 | +0.74(+2.14%) |
Oct 30, 2020 | 34.21 | 34.78 | 34.21 | 34.66 | 133,608 | +0.30(+0.87%) |
Oct 29, 2020 | 33.74 | 34.51 | 33.11 | 34.36 | 117,249 | +0.45(+1.33%) |
Oct 28, 2020 | 34.17 | 34.76 | 33.39 | 33.91 | 142,391 | -1.01(-2.90%) |
Oct 27, 2020 | 35.75 | 35.75 | 34.87 | 34.92 | 94,253 | -1.04(-2.90%) |
Oct 26, 2020 | 36.03 | 36.14 | 35.39 | 35.97 | 77,433 | -0.70(-1.92%) |
Oct 23, 2020 | 36.34 | 37.10 | 36.08 | 36.67 | 128,817 | +0.40(+1.11%) |
Oct 22, 2020 | 36.16 | 36.77 | 36.10 | 36.27 | 146,419 | +0.27(+0.76%) |
Oct 21, 2020 | 36.86 | 37.10 | 35.81 | 35.99 | 140,798 | -0.66(-1.79%) |
Oct 20, 2020 | 35.82 | 37.46 | 34.82 | 36.65 | 418,016 | +1.92(+5.52%) |
Oct 19, 2020 | 35.55 | 35.84 | 34.65 | 34.74 | 108,401 | -0.59(-1.68%) |
Oct 16, 2020 | 35.14 | 35.40 | 34.68 | 35.33 | 113,274 | +0.10(+0.29%) |
Oct 15, 2020 | 33.98 | 35.51 | 33.82 | 35.22 | 214,385 | +0.49(+1.41%) |
Oct 14, 2020 | 35.34 | 35.73 | 34.70 | 34.74 | 102,230 | -0.78(-2.20%) |
Oct 13, 2020 | 36.13 | 36.47 | 35.33 | 35.52 | 93,632 | -1.00(-2.75%) |
Oct 12, 2020 | 35.74 | 36.62 | 35.58 | 36.52 | 90,209 | +0.76(+2.13%) |
Oct 09, 2020 | 36.57 | 36.62 | 35.70 | 35.76 | 84,636 | -0.41(-1.14%) |
Oct 08, 2020 | 36.02 | 36.40 | 35.67 | 36.17 | 104,850 | +0.47(+1.32%) |
Oct 07, 2020 | 35.60 | 36.30 | 35.43 | 35.70 | 205,261 | +0.57(+1.63%) |
Oct 06, 2020 | 35.34 | 36.31 | 35.07 | 35.13 | 198,133 | +0.23(+0.67%) |
Oct 05, 2020 | 33.67 | 34.97 | 33.67 | 34.90 | 175,970 | +1.43(+4.27%) |
Oct 02, 2020 | 32.13 | 33.72 | 32.13 | 33.47 | 127,433 | +0.77(+2.36%) |
Oct 01, 2020 | 32.05 | 32.70 | 31.75 | 32.70 | 220,866 | +0.73(+2.29%) |
Sep 30, 2020 | 31.81 | 32.42 | 31.62 | 31.96 | 200,237 | +0.44(+1.39%) |
Sep 29, 2020 | 31.60 | 31.75 | 31.07 | 31.53 | 104,265 | -0.23(-0.74%) |
Sep 28, 2020 | 31.29 | 31.97 | 31.29 | 31.76 | 139,122 | +0.82(+2.66%) |
Sep 25, 2020 | 30.37 | 31.20 | 30.37 | 30.94 | 176,147 | +0.71(+2.35%) |
Sep 24, 2020 | 30.14 | 30.86 | 29.84 | 30.23 | 159,091 | +0.16(+0.53%) |
Sep 23, 2020 | 30.52 | 31.13 | 30.01 | 30.07 | 234,984 | -0.40(-1.32%) |
Sep 22, 2020 | 30.87 | 31.34 | 30.21 | 30.47 | 187,560 | -0.37(-1.21%) |
Sep 21, 2020 | 31.88 | 32.50 | 30.60 | 30.85 | 244,225 | -1.70(-5.23%) |
Sep 18, 2020 | 33.11 | 33.11 | 32.27 | 32.55 | 647,124 | -0.20(-0.60%) |
Sep 17, 2020 | 32.88 | 33.14 | 32.48 | 32.74 | 149,361 | -0.52(-1.57%) |
Sep 16, 2020 | 33.33 | 33.73 | 33.15 | 33.27 | 153,892 | -0.11(-0.34%) |
Sep 15, 2020 | 34.18 | 34.18 | 33.29 | 33.38 | 70,100 | -0.64(-1.87%) |
Sep 14, 2020 | 33.42 | 34.16 | 33.40 | 34.01 | 142,339 | +0.93(+2.80%) |
Sep 11, 2020 | 33.35 | 33.35 | 32.77 | 33.09 | 137,301 | -0.22(-0.67%) |
Sep 10, 2020 | 34.17 | 34.18 | 33.22 | 33.31 | 190,831 | -0.55(-1.63%) |
Sep 09, 2020 | 34.51 | 34.76 | 33.64 | 33.86 | 149,777 | -0.43(-1.25%) |
Sep 08, 2020 | 35.67 | 35.81 | 33.77 | 34.29 | 169,552 | -1.79(-4.97%) |
Sep 04, 2020 | 35.87 | 36.35 | 35.35 | 36.09 | 212,961 | +1.14(+3.26%) |
Sep 03, 2020 | 34.70 | 35.63 | 34.23 | 34.95 | 196,020 | +0.23(+0.67%) |
Sep 02, 2020 | 34.55 | 34.92 | 33.85 | 34.71 | 93,730 | +0.18(+0.51%) |
Sep 01, 2020 | 34.05 | 34.55 | 33.73 | 34.54 | 185,643 | +0.29(+0.85%) |
Aug 31, 2020 | 34.44 | 34.62 | 34.25 | 34.25 | 216,097 | -0.41(-1.19%) |
Aug 28, 2020 | 35.41 | 35.41 | 34.31 | 34.66 | 110,440 | -0.50(-1.41%) |
Aug 27, 2020 | 35.03 | 35.84 | 35.01 | 35.15 | 161,402 | +0.19(+0.53%) |
Aug 26, 2020 | 35.74 | 35.74 | 34.86 | 34.97 | 75,664 | -0.64(-1.78%) |
Aug 25, 2020 | 35.67 | 35.80 | 35.16 | 35.60 | 73,842 | +0.36(+1.03%) |
Aug 24, 2020 | 34.79 | 35.32 | 34.20 | 35.24 | 151,141 | +0.92(+2.68%) |
Aug 21, 2020 | 34.69 | 34.75 | 34.03 | 34.32 | 136,231 | -0.29(-0.85%) |
Aug 20, 2020 | 34.82 | 34.96 | 34.53 | 34.61 | 107,206 | -0.73(-2.06%) |
Aug 19, 2020 | 34.98 | 35.65 | 34.89 | 35.34 | 147,359 | +0.56(+1.61%) |
Aug 18, 2020 | 35.85 | 35.85 | 34.68 | 34.78 | 98,640 | -0.93(-2.62%) |
Aug 17, 2020 | 35.82 | 35.99 | 35.13 | 35.71 | 102,042 | -0.26(-0.73%) |
Aug 14, 2020 | 35.14 | 36.15 | 35.13 | 35.98 | 139,548 | +0.55(+1.56%) |
Aug 13, 2020 | 35.92 | 35.99 | 35.31 | 35.42 | 132,555 | -0.72(-1.99%) |
Aug 12, 2020 | 36.87 | 37.24 | 35.66 | 36.14 | 142,270 | -0.51(-1.40%) |
Aug 11, 2020 | 36.27 | 37.18 | 36.16 | 36.66 | 210,084 | +0.38(+1.06%) |
Aug 10, 2020 | 35.68 | 36.64 | 35.44 | 36.27 | 220,470 | +0.69(+1.94%) |
Aug 07, 2020 | 34.18 | 35.61 | 33.95 | 35.58 | 183,210 | +1.22(+3.55%) |
Aug 06, 2020 | 34.31 | 34.52 | 34.04 | 34.36 | 100,642 | -0.05(-0.15%) |
Aug 05, 2020 | 34.17 | 34.53 | 33.78 | 34.42 | 152,424 | +0.68(+2.02%) |
Aug 04, 2020 | 33.84 | 33.98 | 33.28 | 33.73 | 155,189 | -0.21(-0.61%) |
Aug 03, 2020 | 34.47 | 34.67 | 33.84 | 33.94 | 127,427 | -0.25(-0.74%) |
Jul 31, 2020 | 34.74 | 34.83 | 33.42 | 34.19 | 175,826 | -0.68(-1.96%) |
Jul 30, 2020 | 34.72 | 35.35 | 34.17 | 34.87 | 148,668 | -0.57(-1.61%) |
Jul 29, 2020 | 34.39 | 35.51 | 34.27 | 35.44 | 266,358 | +1.21(+3.55%) |
Jul 28, 2020 | 33.99 | 34.55 | 33.20 | 34.23 | 156,046 | -0.04(-0.11%) |
Jul 27, 2020 | 34.60 | 34.75 | 34.00 | 34.27 | 183,518 | -0.51(-1.48%) |
Jul 24, 2020 | 35.09 | 35.28 | 34.55 | 34.78 | 232,973 | -0.25(-0.72%) |
Jul 23, 2020 | 34.53 | 35.28 | 34.53 | 35.03 | 273,812 | +0.44(+1.27%) |
Jul 22, 2020 | 34.79 | 35.05 | 34.16 | 34.59 | 194,573 | -0.27(-0.78%) |
Jul 21, 2020 | 33.46 | 35.81 | 33.46 | 34.86 | 279,013 | +2.13(+6.51%) |
Jul 20, 2020 | 32.32 | 32.84 | 32.18 | 32.73 | 214,310 | +0.20(+0.60%) |
Jul 17, 2020 | 32.55 | 33.09 | 32.33 | 32.54 | 266,576 | -0.15(-0.46%) |
Jul 16, 2020 | 32.17 | 33.12 | 32.14 | 32.69 | 194,500 | +0.08(+0.26%) |
Jul 15, 2020 | 31.85 | 32.87 | 31.77 | 32.60 | 177,986 | +1.67(+5.41%) |
Jul 14, 2020 | 31.07 | 32.69 | 30.62 | 30.93 | 188,262 | -0.31(-0.99%) |
Jul 13, 2020 | 31.48 | 31.98 | 30.76 | 31.24 | 147,175 | +0.30(+0.97%) |
Jul 10, 2020 | 30.23 | 31.42 | 29.98 | 30.94 | 201,831 | +1.20(+4.02%) |
Jul 09, 2020 | 30.59 | 30.72 | 29.59 | 29.74 | 190,384 | -0.96(-3.13%) |
Jul 08, 2020 | 30.72 | 31.15 | 30.25 | 30.71 | 155,485 | -0.06(-0.18%) |
Jul 07, 2020 | 31.36 | 31.36 | 30.64 | 30.76 | 158,133 | -1.00(-3.15%) |
Jul 06, 2020 | 32.20 | 32.53 | 31.37 | 31.76 | 106,755 | +0.28(+0.89%) |
Jul 02, 2020 | 32.33 | 32.72 | 31.35 | 31.48 | 134,839 | +0.17(+0.54%) |
Jul 01, 2020 | 33.46 | 33.55 | 31.22 | 31.31 | 242,157 | -2.10(-6.29%) |
Jun 30, 2020 | 31.89 | 33.69 | 31.89 | 33.42 | 310,146 | +1.30(+4.06%) |
Jun 29, 2020 | 31.29 | 32.24 | 31.06 | 32.11 | 239,709 | +1.42(+4.63%) |
Jun 26, 2020 | 31.80 | 31.81 | 30.65 | 30.69 | 585,775 | -1.76(-5.42%) |
Jun 25, 2020 | 31.33 | 32.54 | 31.32 | 32.45 | 203,796 | +0.95(+3.01%) |
Jun 24, 2020 | 32.20 | 32.48 | 31.21 | 31.50 | 243,766 | -1.24(-3.78%) |
Jun 23, 2020 | 33.59 | 33.91 | 32.70 | 32.73 | 114,569 | -0.30(-0.90%) |
Jun 22, 2020 | 32.32 | 33.13 | 32.00 | 33.03 | 151,302 | +0.32(+0.97%) |
Jun 19, 2020 | 34.25 | 34.25 | 32.32 | 32.72 | 478,107 | -0.25(-0.76%) |
Jun 18, 2020 | 31.99 | 33.26 | 31.99 | 32.97 | 141,570 | +0.59(+1.81%) |
Jun 17, 2020 | 33.69 | 33.69 | 32.25 | 32.38 | 142,498 | -1.22(-3.62%) |
Jun 16, 2020 | 34.21 | 34.21 | 32.67 | 33.60 | 199,129 | +0.97(+2.96%) |
Jun 15, 2020 | 30.66 | 33.12 | 30.64 | 32.63 | 175,076 | +0.70(+2.18%) |
Jun 12, 2020 | 32.44 | 32.58 | 31.20 | 31.94 | 276,753 | +1.01(+3.28%) |
Jun 11, 2020 | 32.18 | 32.87 | 30.82 | 30.92 | 219,247 | -2.79(-8.27%) |
Jun 10, 2020 | 35.18 | 35.18 | 33.62 | 33.71 | 205,922 | -1.60(-4.53%) |
Jun 09, 2020 | 35.00 | 35.83 | 35.00 | 35.31 | 227,892 | -0.70(-1.94%) |
Jun 08, 2020 | 36.69 | 36.72 | 35.39 | 36.01 | 264,347 | +0.07(+0.21%) |
Jun 05, 2020 | 35.79 | 36.66 | 35.28 | 35.93 | 318,487 | +1.59(+4.63%) |
Jun 04, 2020 | 33.42 | 34.58 | 33.24 | 34.34 | 152,588 | +0.52(+1.54%) |
Jun 03, 2020 | 33.12 | 34.45 | 32.11 | 33.82 | 201,642 | +1.62(+5.02%) |
Jun 02, 2020 | 32.69 | 32.89 | 31.97 | 32.21 | 152,116 | -0.10(-0.32%) |