Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 24.67 | 25.94 | 24.67 | 25.70 | 1,978,157 | +1.01(+4.09%) |
May 27, 2021 | 25.20 | 25.35 | 24.69 | 24.69 | 3,292,823 | -0.51(-2.02%) |
May 26, 2021 | 24.97 | 25.59 | 24.70 | 25.20 | 3,500,382 | +0.44(+1.78%) |
May 25, 2021 | 25.20 | 25.71 | 24.56 | 24.76 | 2,160,949 | -0.42(-1.67%) |
May 24, 2021 | 26.42 | 26.46 | 25.12 | 25.18 | 1,396,750 | -0.84(-3.23%) |
May 21, 2021 | 26.86 | 26.86 | 25.81 | 26.02 | 2,694,213 | -0.83(-3.09%) |
May 20, 2021 | 31.75 | 31.77 | 26.48 | 26.85 | 5,182,579 | -1.62(-5.69%) |
May 19, 2021 | 29.12 | 29.24 | 27.30 | 28.47 | 2,499,609 | -1.52(-5.07%) |
May 18, 2021 | 28.60 | 30.47 | 28.55 | 29.99 | 1,343,722 | +1.39(+4.86%) |
May 17, 2021 | 27.45 | 28.65 | 27.20 | 28.60 | 1,469,837 | +1.10(+4.00%) |
May 14, 2021 | 27.87 | 28.11 | 26.90 | 27.50 | 1,256,797 | +0.56(+2.08%) |
May 13, 2021 | 28.01 | 28.48 | 26.36 | 26.94 | 734,072 | -1.01(-3.61%) |
May 12, 2021 | 27.99 | 29.65 | 27.74 | 27.95 | 1,250,379 | -0.10(-0.36%) |
May 11, 2021 | 28.49 | 29.27 | 27.96 | 28.05 | 4,763,152 | -0.93(-3.21%) |
May 10, 2021 | 29.89 | 30.47 | 28.90 | 28.98 | 816,583 | -1.04(-3.46%) |
May 07, 2021 | 29.94 | 30.94 | 29.18 | 30.02 | 1,539,214 | +0.85(+2.91%) |
May 06, 2021 | 28.92 | 29.63 | 28.22 | 29.17 | 1,308,166 | +0.46(+1.60%) |
May 05, 2021 | 29.87 | 29.95 | 28.35 | 28.71 | 502,803 | -0.68(-2.31%) |
May 04, 2021 | 30.66 | 30.66 | 29.15 | 29.39 | 460,771 | -1.26(-4.11%) |
May 03, 2021 | 30.20 | 31.45 | 30.20 | 30.65 | 840,825 | -0.27(-0.87%) |
Apr 30, 2021 | 32.01 | 32.70 | 30.77 | 30.92 | 663,600 | -1.06(-3.31%) |
Apr 29, 2021 | 34.69 | 34.69 | 31.51 | 31.98 | 1,071,257 | -2.93(-8.39%) |
Apr 28, 2021 | 33.81 | 35.33 | 32.86 | 34.91 | 997,299 | -0.89(-2.49%) |
Apr 27, 2021 | 35.60 | 35.88 | 34.09 | 35.80 | 432,504 | +0.66(+1.88%) |
Apr 26, 2021 | 34.87 | 35.30 | 33.79 | 35.14 | 595,661 | +0.72(+2.09%) |
Apr 23, 2021 | 34.56 | 35.12 | 33.67 | 34.42 | 529,100 | -0.35(-1.01%) |
Apr 22, 2021 | 34.96 | 35.63 | 34.09 | 34.77 | 591,985 | -0.35(-1.00%) |
Apr 21, 2021 | 32.57 | 35.18 | 31.57 | 35.12 | 632,963 | +2.54(+7.80%) |
Apr 20, 2021 | 32.41 | 32.97 | 31.92 | 32.58 | 842,886 | +0.24(+0.74%) |
Apr 19, 2021 | 32.01 | 32.62 | 31.68 | 32.34 | 429,508 | -0.17(-0.52%) |
Apr 16, 2021 | 32.81 | 33.06 | 32.22 | 32.51 | 594,700 | -0.35(-1.07%) |
Apr 15, 2021 | 31.98 | 32.91 | 31.56 | 32.86 | 588,023 | +0.71(+2.21%) |
Apr 14, 2021 | 31.15 | 33.42 | 30.70 | 32.15 | 701,841 | +1.31(+4.26%) |
Apr 13, 2021 | 29.59 | 30.87 | 29.15 | 30.84 | 819,916 | +1.26(+4.24%) |
Apr 12, 2021 | 33.25 | 33.67 | 29.53 | 29.58 | 840,575 | -3.24(-9.87%) |
Apr 09, 2021 | 33.66 | 33.89 | 32.79 | 32.82 | 902,500 | -0.83(-2.47%) |
Apr 08, 2021 | 33.00 | 34.08 | 32.87 | 33.65 | 722,571 | +0.77(+2.34%) |
Apr 07, 2021 | 33.38 | 33.98 | 32.76 | 32.88 | 308,173 | -0.50(-1.50%) |
Apr 06, 2021 | 33.68 | 34.36 | 32.94 | 33.38 | 591,126 | -0.60(-1.77%) |
Apr 05, 2021 | 35.46 | 35.46 | 33.76 | 33.98 | 510,059 | -0.95(-2.72%) |
Apr 01, 2021 | 35.00 | 36.00 | 34.25 | 34.93 | 631,500 | -0.37(-1.05%) |
Mar 31, 2021 | 33.90 | 35.83 | 33.34 | 35.30 | 497,871 | +1.87(+5.59%) |
Mar 30, 2021 | 32.92 | 33.96 | 32.36 | 33.43 | 404,113 | +0.38(+1.15%) |
Mar 29, 2021 | 33.59 | 34.26 | 32.88 | 33.05 | 422,681 | -0.73(-2.16%) |
Mar 26, 2021 | 34.51 | 34.70 | 33.25 | 33.78 | 412,300 | -0.70(-2.03%) |
Mar 25, 2021 | 32.88 | 34.64 | 32.55 | 34.48 | 860,531 | +1.30(+3.92%) |
Mar 24, 2021 | 35.93 | 36.63 | 33.11 | 33.18 | 444,667 | -2.34(-6.59%) |
Mar 23, 2021 | 37.48 | 37.48 | 35.37 | 35.52 | 498,241 | -2.34(-6.18%) |
Mar 22, 2021 | 37.65 | 38.41 | 37.23 | 37.86 | 445,065 | +0.85(+2.30%) |
Mar 19, 2021 | 36.86 | 38.03 | 36.21 | 37.01 | 2,631,800 | +0.46(+1.26%) |
Mar 18, 2021 | 36.04 | 38.08 | 35.88 | 36.55 | 952,457 | -0.75(-2.01%) |
Mar 17, 2021 | 37.46 | 37.90 | 36.39 | 37.30 | 674,482 | -0.87(-2.28%) |
Mar 16, 2021 | 39.02 | 39.12 | 37.25 | 38.17 | 1,562,077 | -0.85(-2.18%) |
Mar 15, 2021 | 38.15 | 39.03 | 37.13 | 39.02 | 1,280,458 | +0.54(+1.40%) |
Mar 12, 2021 | 38.18 | 38.53 | 37.15 | 38.48 | 1,357,800 | -0.09(-0.23%) |
Mar 11, 2021 | 38.98 | 38.98 | 37.16 | 38.57 | 1,464,873 | +0.14(+0.36%) |
Mar 10, 2021 | 37.39 | 38.85 | 37.02 | 38.43 | 1,118,723 | +1.28(+3.45%) |
Mar 09, 2021 | 35.57 | 37.59 | 35.57 | 37.15 | 2,122,088 | +1.69(+4.77%) |
Mar 08, 2021 | 33.76 | 35.73 | 33.56 | 35.46 | 823,457 | +1.46(+4.29%) |
Mar 05, 2021 | 32.95 | 34.26 | 31.63 | 34.00 | 967,300 | +1.57(+4.84%) |
Mar 04, 2021 | 32.87 | 33.92 | 31.60 | 32.43 | 1,316,474 | -0.65(-1.96%) |
Mar 03, 2021 | 34.84 | 34.84 | 32.95 | 33.08 | 1,025,183 | -1.53(-4.42%) |
Mar 02, 2021 | 36.18 | 36.44 | 34.54 | 34.61 | 959,982 | -1.89(-5.18%) |
Mar 01, 2021 | 35.85 | 37.07 | 35.52 | 36.50 | 829,994 | +1.79(+5.16%) |
Feb 26, 2021 | 33.50 | 35.24 | 32.66 | 34.71 | 949,600 | +1.92(+5.86%) |
Feb 25, 2021 | 34.59 | 35.26 | 32.62 | 32.79 | 523,121 | -1.65(-4.79%) |
Feb 24, 2021 | 33.84 | 34.67 | 33.48 | 34.44 | 402,588 | +0.67(+1.98%) |
Feb 23, 2021 | 33.09 | 34.56 | 32.02 | 33.77 | 699,556 | -0.50(-1.46%) |
Feb 22, 2021 | 34.26 | 35.61 | 34.06 | 34.27 | 588,020 | -0.45(-1.30%) |
Feb 19, 2021 | 34.14 | 35.22 | 33.86 | 34.72 | 764,200 | +0.43(+1.25%) |
Feb 18, 2021 | 34.00 | 35.34 | 33.73 | 34.29 | 618,933 | -0.70(-2.00%) |
Feb 17, 2021 | 33.23 | 35.25 | 32.81 | 34.99 | 889,273 | +1.63(+4.89%) |
Feb 16, 2021 | 34.41 | 35.58 | 33.07 | 33.36 | 878,410 | -1.37(-3.94%) |
Feb 12, 2021 | 34.50 | 35.18 | 33.06 | 34.73 | 818,500 | +0.33(+0.96%) |
Feb 11, 2021 | 33.80 | 35.77 | 33.07 | 34.40 | 721,685 | +1.04(+3.12%) |
Feb 10, 2021 | 34.37 | 34.55 | 33.09 | 33.36 | 662,296 | -0.54(-1.59%) |
Feb 09, 2021 | 35.31 | 35.31 | 33.70 | 33.90 | 509,651 | -1.03(-2.95%) |
Feb 08, 2021 | 35.24 | 35.50 | 34.63 | 34.93 | 491,631 | -0.29(-0.82%) |
Feb 05, 2021 | 34.73 | 35.62 | 33.91 | 35.22 | 460,800 | +0.88(+2.56%) |
Feb 04, 2021 | 35.45 | 35.49 | 33.82 | 34.34 | 561,833 | +0.30(+0.88%) |
Feb 03, 2021 | 36.48 | 37.04 | 33.93 | 34.04 | 776,653 | -2.49(-6.82%) |
Feb 02, 2021 | 35.50 | 37.44 | 35.50 | 36.53 | 658,601 | +0.92(+2.58%) |
Feb 01, 2021 | 34.99 | 36.26 | 33.41 | 35.61 | 810,201 | +0.91(+2.62%) |
Jan 29, 2021 | 35.13 | 37.48 | 34.62 | 34.70 | 1,295,700 | +0.19(+0.55%) |
Jan 28, 2021 | 37.01 | 38.52 | 34.22 | 34.51 | 1,035,755 | -2.79(-7.48%) |
Jan 27, 2021 | 33.24 | 37.78 | 32.94 | 37.30 | 2,226,217 | +3.13(+9.16%) |
Jan 26, 2021 | 34.30 | 35.69 | 33.57 | 34.17 | 1,114,992 | +1.19(+3.61%) |
Jan 25, 2021 | 30.78 | 33.03 | 30.70 | 32.98 | 613,333 | +2.22(+7.22%) |
Jan 22, 2021 | 30.67 | 31.29 | 30.43 | 30.76 | 458,500 | -0.58(-1.85%) |
Jan 21, 2021 | 31.84 | 31.98 | 30.66 | 31.34 | 690,789 | -0.23(-0.73%) |
Jan 20, 2021 | 31.90 | 32.63 | 30.75 | 31.57 | 498,289 | -0.03(-0.09%) |
Jan 19, 2021 | 32.69 | 33.28 | 31.16 | 31.60 | 1,063,046 | -0.79(-2.44%) |
Jan 15, 2021 | 31.24 | 33.64 | 30.81 | 32.39 | 1,927,100 | +1.32(+4.25%) |
Jan 14, 2021 | 28.22 | 31.52 | 27.38 | 31.07 | 1,622,292 | +3.91(+14.40%) |
Jan 13, 2021 | 28.33 | 28.91 | 27.09 | 27.16 | 570,125 | -1.03(-3.65%) |
Jan 12, 2021 | 28.13 | 28.76 | 27.87 | 28.19 | 768,577 | +0.21(+0.75%) |
Jan 11, 2021 | 27.66 | 28.16 | 27.02 | 27.98 | 500,567 | +0.11(+0.39%) |
Jan 08, 2021 | 28.11 | 28.55 | 27.36 | 27.87 | 472,900 | -0.04(-0.14%) |
Jan 07, 2021 | 27.00 | 28.16 | 27.00 | 27.91 | 666,281 | +1.23(+4.61%) |
Jan 06, 2021 | 26.15 | 27.27 | 25.86 | 26.68 | 718,478 | +0.82(+3.17%) |
Jan 05, 2021 | 26.00 | 26.24 | 25.26 | 25.86 | 1,031,879 | +0.07(+0.27%) |
Jan 04, 2021 | 26.13 | 26.13 | 24.85 | 25.79 | 1,262,920 | +0.55(+2.18%) |
Dec 31, 2020 | 25.24 | 25.24 | 25.24 | 670,955 | -1.40(-5.26%) | |
Dec 30, 2020 | 27.24 | 27.80 | 26.60 | 26.64 | 670,955 | -0.31(-1.15%) |
Dec 29, 2020 | 27.02 | 27.36 | 26.73 | 26.95 | 677,682 | -0.07(-0.26%) |
Dec 28, 2020 | 27.46 | 27.94 | 26.85 | 27.02 | 603,354 | -0.31(-1.13%) |
Dec 24, 2020 | 27.81 | 28.33 | 26.96 | 27.33 | 358,100 | -0.56(-2.01%) |
Dec 23, 2020 | 27.67 | 28.08 | 27.01 | 27.89 | 937,753 | +0.34(+1.23%) |
Dec 22, 2020 | 27.49 | 27.90 | 27.10 | 27.55 | 815,309 | +0.10(+0.36%) |
Dec 21, 2020 | 27.02 | 28.00 | 26.51 | 27.45 | 955,532 | +0.31(+1.14%) |
Dec 18, 2020 | 27.32 | 27.85 | 26.92 | 27.14 | 2,301,100 | -0.06(-0.22%) |
Dec 17, 2020 | 27.20 | 27.50 | 26.73 | 27.20 | 890,198 | +0.11(+0.41%) |
Dec 16, 2020 | 28.88 | 28.88 | 26.62 | 27.09 | 1,788,080 | -1.14(-4.04%) |
Dec 15, 2020 | 28.46 | 28.49 | 27.13 | 28.23 | 767,285 | +0.23(+0.82%) |
Dec 14, 2020 | 27.75 | 29.23 | 27.63 | 28.00 | 762,002 | +0.58(+2.12%) |
Dec 11, 2020 | 27.30 | 28.16 | 27.15 | 27.42 | 816,400 | +0.00(+0.00%) |
Dec 10, 2020 | 28.50 | 29.06 | 27.00 | 27.42 | 1,374,226 | -1.03(-3.62%) |
Dec 09, 2020 | 29.50 | 30.10 | 28.14 | 28.45 | 570,726 | -1.00(-3.40%) |
Dec 08, 2020 | 29.40 | 29.72 | 28.22 | 29.45 | 1,569,863 | +0.39(+1.34%) |
Dec 07, 2020 | 33.62 | 33.65 | 27.61 | 29.06 | 3,718,575 | -4.59(-13.64%) |
Dec 04, 2020 | 32.34 | 33.86 | 32.01 | 33.65 | 507,500 | +1.35(+4.18%) |
Dec 03, 2020 | 31.70 | 32.94 | 31.56 | 32.30 | 359,016 | +0.80(+2.54%) |
Dec 02, 2020 | 31.64 | 32.50 | 31.02 | 31.50 | 777,527 | -0.45(-1.41%) |
Dec 01, 2020 | 31.17 | 32.37 | 30.84 | 31.95 | 510,190 | +0.90(+2.90%) |
Nov 30, 2020 | 31.64 | 31.91 | 30.56 | 31.05 | 488,497 | -0.47(-1.49%) |
Nov 27, 2020 | 31.84 | 32.32 | 31.32 | 31.52 | 324,600 | -0.29(-0.91%) |
Nov 25, 2020 | 31.29 | 32.21 | 30.84 | 31.81 | 688,300 | +0.70(+2.25%) |
Nov 24, 2020 | 31.43 | 31.73 | 30.42 | 31.11 | 677,527 | +0.51(+1.67%) |
Nov 23, 2020 | 31.50 | 31.87 | 29.90 | 30.60 | 765,508 | -0.63(-2.02%) |
Nov 20, 2020 | 31.72 | 32.01 | 30.60 | 31.23 | 782,800 | -0.90(-2.80%) |
Nov 19, 2020 | 33.26 | 33.73 | 31.86 | 32.13 | 1,024,976 | -0.81(-2.46%) |
Nov 18, 2020 | 33.32 | 34.46 | 32.85 | 32.94 | 515,475 | -0.14(-0.42%) |
Nov 17, 2020 | 32.81 | 33.16 | 31.94 | 33.08 | 582,630 | +0.07(+0.21%) |
Nov 16, 2020 | 32.38 | 33.25 | 31.81 | 33.01 | 1,250,937 | +0.94(+2.93%) |
Nov 13, 2020 | 30.92 | 32.46 | 30.92 | 32.07 | 634,800 | +1.23(+3.99%) |
Nov 12, 2020 | 30.10 | 31.24 | 30.05 | 30.84 | 804,169 | +0.75(+2.49%) |
Nov 11, 2020 | 29.18 | 30.22 | 28.73 | 30.09 | 812,318 | +0.91(+3.12%) |
Nov 10, 2020 | 28.57 | 29.42 | 27.86 | 29.18 | 939,988 | +1.30(+4.66%) |
Nov 09, 2020 | 28.84 | 29.87 | 27.65 | 27.88 | 1,114,786 | +0.08(+0.29%) |
Nov 06, 2020 | 28.50 | 29.27 | 27.48 | 27.80 | 901,000 | -2.00(-6.71%) |
Nov 05, 2020 | 31.61 | 31.61 | 29.66 | 29.80 | 910,696 | -1.26(-4.06%) |
Nov 04, 2020 | 29.52 | 31.24 | 27.46 | 31.06 | 3,695,522 | -2.73(-8.08%) |
Nov 03, 2020 | 33.79 | 34.01 | 33.02 | 33.79 | 857,712 | +0.54(+1.62%) |
Nov 02, 2020 | 34.00 | 34.51 | 32.51 | 33.25 | 864,457 | -0.67(-1.98%) |
Oct 30, 2020 | 35.41 | 36.25 | 33.65 | 33.92 | 535,600 | -1.65(-4.64%) |
Oct 29, 2020 | 35.34 | 35.84 | 34.57 | 35.57 | 449,756 | +0.39(+1.11%) |
Oct 28, 2020 | 35.38 | 35.97 | 34.86 | 35.18 | 421,671 | -0.75(-2.09%) |
Oct 27, 2020 | 35.81 | 36.12 | 35.01 | 35.93 | 640,896 | +0.17(+0.48%) |
Oct 26, 2020 | 35.80 | 36.51 | 35.24 | 35.76 | 377,159 | -0.54(-1.49%) |
Oct 23, 2020 | 36.32 | 36.41 | 34.56 | 36.30 | 455,800 | +0.96(+2.72%) |
Oct 22, 2020 | 34.40 | 35.60 | 34.26 | 35.34 | 612,887 | +0.86(+2.49%) |
Oct 21, 2020 | 35.66 | 36.04 | 34.33 | 34.48 | 466,873 | -1.37(-3.82%) |
Oct 20, 2020 | 36.78 | 36.78 | 35.26 | 35.85 | 353,482 | -0.49(-1.35%) |
Oct 19, 2020 | 39.29 | 39.55 | 36.29 | 36.34 | 502,211 | -2.89(-7.37%) |
Oct 16, 2020 | 39.59 | 40.58 | 38.97 | 39.23 | 527,100 | -0.34(-0.86%) |
Oct 15, 2020 | 42.26 | 43.12 | 38.71 | 39.57 | 770,618 | -3.60(-8.34%) |
Oct 14, 2020 | 43.15 | 44.92 | 42.33 | 43.17 | 562,939 | -0.28(-0.64%) |
Oct 13, 2020 | 41.49 | 43.69 | 41.26 | 43.45 | 477,959 | +1.61(+3.85%) |
Oct 12, 2020 | 41.18 | 42.00 | 40.82 | 41.84 | 836,028 | +0.30(+0.72%) |
Oct 09, 2020 | 40.88 | 41.85 | 39.70 | 41.54 | 420,000 | +1.09(+2.69%) |
Oct 08, 2020 | 41.00 | 41.00 | 39.93 | 40.45 | 473,848 | -0.20(-0.49%) |
Oct 07, 2020 | 39.48 | 40.79 | 38.99 | 40.65 | 627,784 | +1.39(+3.54%) |
Oct 06, 2020 | 39.15 | 40.56 | 38.45 | 39.26 | 621,401 | +0.39(+1.00%) |
Oct 05, 2020 | 36.78 | 39.09 | 36.72 | 38.87 | 552,307 | +2.29(+6.26%) |
Oct 02, 2020 | 36.83 | 38.05 | 36.54 | 36.58 | 448,200 | -0.98(-2.61%) |
Oct 01, 2020 | 37.74 | 37.81 | 35.62 | 37.56 | 751,963 | -0.15(-0.40%) |
Sep 30, 2020 | 37.60 | 38.08 | 37.11 | 37.71 | 783,633 | -0.01(-0.03%) |
Sep 29, 2020 | 37.28 | 37.84 | 36.67 | 37.72 | 386,027 | +0.46(+1.23%) |
Sep 28, 2020 | 37.35 | 38.19 | 36.90 | 37.26 | 521,045 | +0.24(+0.65%) |
Sep 25, 2020 | 34.88 | 37.09 | 34.88 | 37.02 | 626,700 | +2.24(+6.44%) |
Sep 24, 2020 | 34.79 | 35.38 | 33.77 | 34.78 | 445,154 | -0.44(-1.25%) |
Sep 23, 2020 | 35.84 | 36.46 | 34.71 | 35.22 | 737,218 | -0.76(-2.11%) |
Sep 22, 2020 | 34.80 | 36.11 | 33.32 | 35.98 | 535,524 | +1.19(+3.42%) |
Sep 21, 2020 | 37.32 | 37.78 | 34.34 | 34.79 | 663,670 | -3.21(-8.45%) |
Sep 18, 2020 | 38.05 | 38.15 | 36.58 | 38.00 | 1,830,500 | +0.82(+2.21%) |
Sep 17, 2020 | 36.11 | 37.25 | 35.87 | 37.18 | 606,836 | +0.87(+2.40%) |
Sep 16, 2020 | 35.73 | 37.15 | 35.45 | 36.31 | 1,013,570 | +0.70(+1.97%) |
Sep 15, 2020 | 35.79 | 36.68 | 35.32 | 35.61 | 763,901 | +0.26(+0.74%) |
Sep 14, 2020 | 33.08 | 35.90 | 33.08 | 35.35 | 717,886 | +2.97(+9.17%) |
Sep 11, 2020 | 33.19 | 33.30 | 31.95 | 32.38 | 336,500 | -0.52(-1.58%) |
Sep 10, 2020 | 34.00 | 34.83 | 32.84 | 32.90 | 443,574 | -0.96(-2.84%) |
Sep 09, 2020 | 33.49 | 34.24 | 33.20 | 33.86 | 315,710 | +0.84(+2.54%) |
Sep 08, 2020 | 32.30 | 33.74 | 31.76 | 33.02 | 453,927 | -0.01(-0.03%) |
Sep 04, 2020 | 33.82 | 33.98 | 31.61 | 33.03 | 515,100 | -0.49(-1.46%) |
Sep 03, 2020 | 33.72 | 33.95 | 32.69 | 33.52 | 636,731 | -0.34(-1.00%) |
Sep 02, 2020 | 34.57 | 34.62 | 33.53 | 33.86 | 451,799 | -0.84(-2.42%) |
Sep 01, 2020 | 35.65 | 35.94 | 34.44 | 34.70 | 511,729 | -0.95(-2.66%) |
Aug 31, 2020 | 35.28 | 35.88 | 34.81 | 35.65 | 624,063 | +0.66(+1.89%) |
Aug 28, 2020 | 34.99 | 35.46 | 34.36 | 34.99 | 356,300 | +0.30(+0.86%) |
Aug 27, 2020 | 34.70 | 35.10 | 34.01 | 34.69 | 463,333 | -0.01(-0.03%) |
Aug 26, 2020 | 35.20 | 35.56 | 34.64 | 34.70 | 360,209 | -0.65(-1.84%) |
Aug 25, 2020 | 34.60 | 35.51 | 34.40 | 35.35 | 409,685 | +0.66(+1.90%) |
Aug 24, 2020 | 36.60 | 36.60 | 34.64 | 34.69 | 576,070 | -1.73(-4.75%) |
Aug 21, 2020 | 36.51 | 37.00 | 36.08 | 36.42 | 629,700 | -0.11(-0.30%) |
Aug 20, 2020 | 36.78 | 37.06 | 36.24 | 36.53 | 474,481 | -0.26(-0.71%) |
Aug 19, 2020 | 37.11 | 37.47 | 36.58 | 36.79 | 655,936 | -0.28(-0.76%) |
Aug 18, 2020 | 38.99 | 39.37 | 36.83 | 37.07 | 761,240 | -1.92(-4.92%) |
Aug 17, 2020 | 37.16 | 39.05 | 36.78 | 38.99 | 805,616 | +2.06(+5.58%) |
Aug 14, 2020 | 37.42 | 37.64 | 36.69 | 36.93 | 538,100 | -0.34(-0.91%) |
Aug 13, 2020 | 35.59 | 37.27 | 35.48 | 37.27 | 484,585 | +1.79(+5.05%) |
Aug 12, 2020 | 35.78 | 36.49 | 35.09 | 35.48 | 515,890 | -0.20(-0.56%) |
Aug 11, 2020 | 37.16 | 37.37 | 35.50 | 35.68 | 952,570 | -1.17(-3.18%) |
Aug 10, 2020 | 37.68 | 37.74 | 35.90 | 36.85 | 602,358 | -0.78(-2.07%) |
Aug 07, 2020 | 36.93 | 38.00 | 36.37 | 37.63 | 841,100 | +0.43(+1.16%) |
Aug 06, 2020 | 38.35 | 38.53 | 36.87 | 37.20 | 528,467 | -1.25(-3.25%) |
Aug 05, 2020 | 37.67 | 38.97 | 37.06 | 38.45 | 820,296 | +1.37(+3.69%) |
Aug 04, 2020 | 37.66 | 37.78 | 36.28 | 37.08 | 516,887 | -0.50(-1.33%) |
Aug 03, 2020 | 36.49 | 37.70 | 35.92 | 37.58 | 579,578 | +0.91(+2.48%) |
Jul 31, 2020 | 38.12 | 38.12 | 35.82 | 36.67 | 779,400 | -1.45(-3.80%) |
Jul 30, 2020 | 37.26 | 38.41 | 37.08 | 38.12 | 532,241 | +0.38(+1.01%) |
Jul 29, 2020 | 38.01 | 38.45 | 37.47 | 37.74 | 516,832 | -0.26(-0.68%) |
Jul 28, 2020 | 38.68 | 39.17 | 37.76 | 38.00 | 469,084 | -1.21(-3.09%) |
Jul 27, 2020 | 38.70 | 39.71 | 38.65 | 39.21 | 310,851 | +0.64(+1.66%) |
Jul 24, 2020 | 39.00 | 39.28 | 38.03 | 38.57 | 631,600 | -0.88(-2.23%) |
Jul 23, 2020 | 40.08 | 40.95 | 39.22 | 39.45 | 346,534 | -0.75(-1.87%) |
Jul 22, 2020 | 41.12 | 41.19 | 39.78 | 40.20 | 380,361 | -1.24(-2.99%) |
Jul 21, 2020 | 43.13 | 43.40 | 41.36 | 41.44 | 356,859 | -1.57(-3.65%) |
Jul 20, 2020 | 42.69 | 43.44 | 42.56 | 43.01 | 445,278 | +0.51(+1.20%) |
Jul 17, 2020 | 41.61 | 42.78 | 41.41 | 42.50 | 505,100 | +0.99(+2.38%) |
Jul 16, 2020 | 41.35 | 41.80 | 40.38 | 41.51 | 347,430 | -0.08(-0.19%) |
Jul 15, 2020 | 41.90 | 42.36 | 41.01 | 41.59 | 608,874 | +0.54(+1.32%) |
Jul 14, 2020 | 40.28 | 41.25 | 39.31 | 41.05 | 890,903 | +0.57(+1.41%) |
Jul 13, 2020 | 43.79 | 43.90 | 40.03 | 40.48 | 672,135 | -2.34(-5.46%) |
Jul 10, 2020 | 44.15 | 44.38 | 42.10 | 42.82 | 560,300 | -1.21(-2.75%) |
Jul 09, 2020 | 44.38 | 45.54 | 43.77 | 44.03 | 424,506 | -0.19(-0.43%) |
Jul 08, 2020 | 44.33 | 44.82 | 43.72 | 44.22 | 325,866 | +0.14(+0.32%) |
Jul 07, 2020 | 44.24 | 45.46 | 43.11 | 44.08 | 613,487 | -0.38(-0.85%) |
Jul 06, 2020 | 45.33 | 46.85 | 44.22 | 44.46 | 782,795 | -0.50(-1.11%) |
Jul 02, 2020 | 43.45 | 46.07 | 42.42 | 44.96 | 882,000 | +2.34(+5.49%) |
Jul 01, 2020 | 41.94 | 43.57 | 41.18 | 42.62 | 1,049,167 | -0.20(-0.47%) |
Jun 30, 2020 | 41.72 | 43.20 | 41.16 | 42.82 | 602,834 | +0.96(+2.29%) |
Jun 29, 2020 | 42.69 | 43.59 | 41.49 | 41.86 | 555,961 | -1.10(-2.56%) |
Jun 26, 2020 | 43.50 | 44.01 | 42.07 | 42.96 | 2,155,400 | -1.02(-2.32%) |
Jun 25, 2020 | 43.39 | 44.46 | 43.10 | 43.98 | 708,558 | +0.63(+1.45%) |
Jun 24, 2020 | 43.18 | 43.98 | 42.51 | 43.35 | 685,283 | -0.25(-0.57%) |
Jun 23, 2020 | 43.13 | 44.55 | 43.00 | 43.60 | 953,464 | +0.90(+2.11%) |
Jun 22, 2020 | 40.18 | 43.36 | 39.78 | 42.70 | 986,402 | +2.80(+7.02%) |
Jun 19, 2020 | 42.12 | 42.23 | 39.83 | 39.90 | 1,865,000 | -1.90(-4.55%) |
Jun 18, 2020 | 41.99 | 42.28 | 41.39 | 41.80 | 477,686 | -0.10(-0.24%) |
Jun 17, 2020 | 42.61 | 42.61 | 41.48 | 41.90 | 646,002 | -0.15(-0.36%) |
Jun 16, 2020 | 42.56 | 42.84 | 41.03 | 42.05 | 709,762 | +0.04(+0.10%) |
Jun 15, 2020 | 40.03 | 42.43 | 39.61 | 42.01 | 781,483 | +1.52(+3.75%) |
Jun 12, 2020 | 41.96 | 43.25 | 39.79 | 40.49 | 1,018,800 | -0.51(-1.24%) |
Jun 11, 2020 | 43.38 | 44.25 | 40.70 | 41.00 | 976,338 | -3.03(-6.88%) |
Jun 10, 2020 | 43.47 | 44.63 | 42.76 | 44.03 | 773,671 | +0.98(+2.28%) |
Jun 09, 2020 | 42.44 | 44.56 | 42.14 | 43.05 | 840,161 | +0.49(+1.15%) |
Jun 08, 2020 | 42.10 | 43.86 | 41.12 | 42.56 | 1,289,188 | -0.07(-0.16%) |
Jun 05, 2020 | 44.79 | 45.88 | 41.84 | 42.63 | 1,451,800 | -0.37(-0.86%) |
Jun 04, 2020 | 45.45 | 47.24 | 42.77 | 43.00 | 1,281,312 | -3.36(-7.25%) |
Jun 03, 2020 | 47.92 | 48.31 | 46.00 | 46.36 | 2,943,437 | -1.10(-2.32%) |
Jun 02, 2020 | 48.00 | 48.00 | 45.00 | 47.46 | 6,505,059 | -1.48(-3.02%) |