Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.63 | 38.97 | 38.28 | 38.93 | 157,065 | +0.40(+1.04%) |
May 27, 2021 | 38.84 | 39.18 | 38.49 | 38.53 | 181,092 | -0.03(-0.08%) |
May 26, 2021 | 37.58 | 38.76 | 37.57 | 38.56 | 325,792 | +0.89(+2.36%) |
May 25, 2021 | 38.34 | 38.85 | 37.64 | 37.67 | 223,906 | -0.72(-1.88%) |
May 24, 2021 | 38.45 | 38.89 | 37.93 | 38.39 | 168,671 | +0.15(+0.39%) |
May 21, 2021 | 38.13 | 38.88 | 38.13 | 38.24 | 175,647 | -0.06(-0.16%) |
May 20, 2021 | 38.64 | 38.64 | 37.94 | 38.30 | 191,953 | -0.30(-0.78%) |
May 19, 2021 | 37.68 | 38.76 | 37.60 | 38.60 | 169,855 | +0.57(+1.50%) |
May 18, 2021 | 38.45 | 38.83 | 37.92 | 38.03 | 124,626 | -0.28(-0.73%) |
May 17, 2021 | 38.15 | 38.75 | 38.06 | 38.31 | 181,300 | +0.01(+0.03%) |
May 14, 2021 | 38.40 | 38.72 | 37.97 | 38.30 | 198,037 | +0.05(+0.13%) |
May 13, 2021 | 37.70 | 38.47 | 37.70 | 38.25 | 232,651 | +0.44(+1.16%) |
May 12, 2021 | 38.01 | 38.33 | 37.65 | 37.81 | 273,155 | -0.25(-0.66%) |
May 11, 2021 | 38.00 | 38.66 | 37.94 | 38.06 | 155,301 | -0.67(-1.73%) |
May 10, 2021 | 39.29 | 40.16 | 38.64 | 38.73 | 210,635 | -0.54(-1.38%) |
May 07, 2021 | 39.92 | 40.40 | 38.87 | 39.27 | 187,226 | -0.78(-1.95%) |
May 06, 2021 | 39.47 | 40.18 | 39.16 | 40.05 | 335,232 | +0.78(+1.99%) |
May 05, 2021 | 38.60 | 39.50 | 38.32 | 39.27 | 120,891 | +0.73(+1.89%) |
May 04, 2021 | 38.78 | 39.20 | 38.35 | 38.54 | 160,572 | -0.46(-1.18%) |
May 03, 2021 | 37.86 | 39.23 | 37.52 | 39.00 | 458,267 | +1.32(+3.50%) |
Apr 30, 2021 | 37.52 | 37.77 | 37.17 | 37.68 | 186,900 | +0.05(+0.13%) |
Apr 29, 2021 | 37.67 | 38.14 | 37.47 | 37.63 | 160,577 | +0.10(+0.27%) |
Apr 28, 2021 | 37.38 | 37.86 | 37.23 | 37.53 | 150,380 | +0.39(+1.05%) |
Apr 27, 2021 | 37.69 | 37.96 | 37.14 | 37.14 | 233,453 | -0.51(-1.35%) |
Apr 26, 2021 | 37.60 | 38.32 | 37.60 | 37.65 | 130,748 | +0.28(+0.75%) |
Apr 23, 2021 | 37.09 | 37.65 | 36.81 | 37.37 | 236,200 | +0.17(+0.46%) |
Apr 22, 2021 | 37.96 | 38.02 | 37.00 | 37.20 | 203,254 | -0.90(-2.36%) |
Apr 21, 2021 | 37.23 | 38.16 | 36.81 | 38.10 | 191,207 | +0.89(+2.39%) |
Apr 20, 2021 | 36.61 | 37.32 | 36.43 | 37.21 | 614,191 | +0.36(+0.98%) |
Apr 19, 2021 | 36.89 | 37.10 | 36.59 | 36.85 | 177,509 | -0.25(-0.67%) |
Apr 16, 2021 | 37.05 | 37.27 | 36.68 | 37.10 | 338,500 | +0.45(+1.23%) |
Apr 15, 2021 | 36.80 | 36.82 | 36.31 | 36.65 | 117,587 | +0.09(+0.25%) |
Apr 14, 2021 | 36.49 | 37.22 | 36.29 | 36.56 | 149,937 | -0.15(-0.41%) |
Apr 13, 2021 | 37.00 | 37.11 | 36.65 | 36.71 | 168,393 | -0.53(-1.42%) |
Apr 12, 2021 | 36.81 | 37.46 | 36.50 | 37.24 | 131,191 | +0.51(+1.39%) |
Apr 09, 2021 | 36.58 | 36.88 | 36.38 | 36.73 | 163,600 | +0.21(+0.58%) |
Apr 08, 2021 | 36.27 | 36.73 | 36.10 | 36.52 | 443,649 | +0.02(+0.05%) |
Apr 07, 2021 | 36.02 | 36.93 | 35.85 | 36.50 | 306,417 | +0.61(+1.70%) |
Apr 06, 2021 | 37.18 | 37.54 | 35.78 | 35.89 | 218,275 | -1.15(-3.10%) |
Apr 05, 2021 | 37.64 | 38.42 | 36.85 | 37.04 | 374,983 | -0.64(-1.70%) |
Apr 01, 2021 | 37.10 | 37.98 | 36.78 | 37.68 | 207,400 | +0.61(+1.65%) |
Mar 31, 2021 | 37.34 | 38.11 | 36.65 | 37.07 | 419,573 | -0.56(-1.49%) |
Mar 30, 2021 | 37.42 | 38.03 | 37.16 | 37.63 | 266,092 | +0.22(+0.59%) |
Mar 29, 2021 | 36.82 | 38.12 | 36.79 | 37.41 | 410,197 | +0.12(+0.32%) |
Mar 26, 2021 | 36.44 | 37.47 | 36.15 | 37.29 | 272,200 | +0.98(+2.70%) |
Mar 25, 2021 | 35.72 | 36.46 | 35.23 | 36.31 | 184,302 | +0.55(+1.54%) |
Mar 24, 2021 | 35.82 | 36.38 | 35.46 | 35.76 | 281,029 | +0.07(+0.20%) |
Mar 23, 2021 | 35.07 | 36.26 | 35.06 | 35.69 | 317,779 | +0.18(+0.51%) |
Mar 22, 2021 | 35.67 | 35.91 | 34.96 | 35.51 | 189,238 | +0.59(+1.69%) |
Mar 19, 2021 | 35.47 | 35.87 | 34.83 | 34.92 | 690,400 | -0.73(-2.05%) |
Mar 18, 2021 | 36.67 | 36.99 | 35.61 | 35.65 | 339,338 | -1.32(-3.57%) |
Mar 17, 2021 | 36.80 | 37.47 | 36.56 | 36.97 | 242,601 | +0.12(+0.33%) |
Mar 16, 2021 | 37.66 | 38.59 | 36.38 | 36.85 | 313,706 | -1.11(-2.92%) |
Mar 15, 2021 | 38.33 | 38.64 | 37.55 | 37.96 | 231,493 | -0.44(-1.15%) |
Mar 12, 2021 | 38.57 | 38.91 | 38.11 | 38.40 | 521,000 | +0.07(+0.18%) |
Mar 11, 2021 | 38.97 | 38.97 | 37.86 | 38.33 | 494,989 | -0.23(-0.60%) |
Mar 10, 2021 | 38.40 | 38.84 | 37.80 | 38.56 | 262,382 | +0.06(+0.16%) |
Mar 09, 2021 | 38.96 | 39.26 | 38.13 | 38.50 | 188,308 | -0.32(-0.82%) |
Mar 08, 2021 | 37.58 | 38.99 | 37.47 | 38.82 | 297,218 | +1.37(+3.66%) |
Mar 05, 2021 | 37.72 | 37.91 | 36.82 | 37.45 | 566,400 | +0.29(+0.78%) |
Mar 04, 2021 | 36.99 | 37.27 | 36.18 | 37.16 | 328,894 | +0.16(+0.43%) |
Mar 03, 2021 | 36.86 | 37.68 | 36.56 | 37.00 | 603,998 | +0.29(+0.79%) |
Mar 02, 2021 | 36.87 | 37.13 | 36.53 | 36.71 | 217,815 | +0.02(+0.05%) |
Mar 01, 2021 | 37.49 | 37.87 | 36.15 | 36.69 | 229,542 | -0.17(-0.46%) |
Feb 26, 2021 | 36.85 | 37.88 | 35.66 | 36.86 | 403,500 | +0.36(+0.99%) |
Feb 25, 2021 | 37.54 | 37.99 | 36.15 | 36.50 | 255,669 | -1.16(-3.08%) |
Feb 24, 2021 | 37.37 | 37.93 | 37.07 | 37.66 | 194,581 | +0.38(+1.02%) |
Feb 23, 2021 | 37.36 | 37.77 | 36.59 | 37.28 | 235,897 | -0.08(-0.21%) |
Feb 22, 2021 | 35.94 | 37.47 | 35.94 | 37.36 | 202,759 | +1.38(+3.84%) |
Feb 19, 2021 | 35.91 | 36.45 | 35.81 | 35.98 | 166,700 | +0.32(+0.90%) |
Feb 18, 2021 | 36.12 | 36.38 | 35.53 | 35.66 | 119,146 | -0.53(-1.46%) |
Feb 17, 2021 | 36.24 | 36.42 | 35.83 | 36.19 | 130,246 | -0.11(-0.30%) |
Feb 16, 2021 | 35.99 | 36.67 | 35.96 | 36.30 | 186,532 | +0.34(+0.95%) |
Feb 12, 2021 | 36.21 | 36.72 | 35.84 | 35.96 | 139,700 | -0.41(-1.13%) |
Feb 11, 2021 | 36.80 | 37.15 | 36.20 | 36.37 | 272,439 | -0.47(-1.28%) |
Feb 10, 2021 | 37.08 | 37.31 | 36.65 | 36.84 | 193,939 | -0.09(-0.24%) |
Feb 09, 2021 | 37.10 | 37.25 | 36.19 | 36.93 | 163,394 | -0.18(-0.49%) |
Feb 08, 2021 | 36.42 | 37.35 | 36.09 | 37.11 | 202,349 | +0.99(+2.74%) |
Feb 05, 2021 | 36.56 | 36.73 | 35.62 | 36.12 | 198,800 | +0.02(+0.06%) |
Feb 04, 2021 | 35.31 | 36.15 | 35.31 | 36.10 | 206,618 | +0.94(+2.67%) |
Feb 03, 2021 | 34.06 | 35.27 | 33.85 | 35.16 | 178,061 | +0.94(+2.75%) |
Feb 02, 2021 | 34.00 | 35.18 | 33.90 | 34.22 | 390,783 | +0.37(+1.09%) |
Feb 01, 2021 | 33.05 | 34.04 | 32.82 | 33.85 | 195,121 | +0.88(+2.67%) |
Jan 29, 2021 | 33.08 | 33.54 | 32.78 | 32.97 | 304,600 | -0.50(-1.49%) |
Jan 28, 2021 | 34.07 | 34.07 | 33.08 | 33.47 | 517,623 | -0.21(-0.62%) |
Jan 27, 2021 | 33.92 | 34.03 | 32.85 | 33.68 | 328,869 | -0.30(-0.88%) |
Jan 26, 2021 | 34.21 | 34.44 | 33.65 | 33.98 | 175,707 | -0.02(-0.06%) |
Jan 25, 2021 | 33.83 | 34.10 | 33.13 | 34.00 | 350,533 | +0.25(+0.74%) |
Jan 22, 2021 | 34.47 | 34.62 | 33.50 | 33.75 | 549,300 | -0.95(-2.74%) |
Jan 21, 2021 | 35.47 | 35.56 | 34.42 | 34.70 | 223,203 | -0.70(-1.98%) |
Jan 20, 2021 | 35.63 | 35.84 | 34.99 | 35.40 | 351,599 | -0.33(-0.92%) |
Jan 19, 2021 | 35.81 | 36.24 | 34.57 | 35.73 | 268,756 | +0.05(+0.14%) |
Jan 15, 2021 | 36.02 | 36.18 | 35.61 | 35.68 | 184,800 | -0.62(-1.71%) |
Jan 14, 2021 | 36.03 | 36.85 | 35.82 | 36.30 | 279,398 | +0.38(+1.06%) |
Jan 13, 2021 | 35.80 | 36.37 | 35.40 | 35.92 | 292,385 | +0.27(+0.76%) |
Jan 12, 2021 | 34.75 | 35.75 | 34.29 | 35.65 | 412,667 | +1.16(+3.36%) |
Jan 11, 2021 | 35.20 | 36.14 | 34.44 | 34.49 | 299,015 | -1.16(-3.25%) |
Jan 08, 2021 | 37.46 | 37.46 | 35.09 | 35.65 | 730,900 | -1.81(-4.83%) |
Jan 07, 2021 | 40.10 | 40.35 | 37.07 | 37.46 | 703,745 | -2.14(-5.40%) |
Jan 06, 2021 | 40.02 | 40.62 | 37.48 | 39.60 | 414,172 | +0.35(+0.89%) |
Jan 05, 2021 | 38.82 | 39.41 | 38.50 | 39.25 | 172,434 | +0.63(+1.63%) |
Jan 04, 2021 | 39.90 | 39.90 | 37.96 | 38.62 | 230,846 | -1.04(-2.62%) |
Dec 31, 2020 | 39.66 | 39.66 | 39.66 | 116,903 | +0.23(+0.58%) | |
Dec 30, 2020 | 38.32 | 39.57 | 37.98 | 39.43 | 116,903 | +1.17(+3.06%) |
Dec 29, 2020 | 39.23 | 39.32 | 38.11 | 38.26 | 155,428 | -0.68(-1.75%) |
Dec 28, 2020 | 39.05 | 39.44 | 38.51 | 38.94 | 223,944 | +0.15(+0.39%) |
Dec 24, 2020 | 38.71 | 38.93 | 38.24 | 38.79 | 57,200 | +0.08(+0.21%) |
Dec 23, 2020 | 38.54 | 39.33 | 38.31 | 38.71 | 133,598 | +0.37(+0.97%) |
Dec 22, 2020 | 38.82 | 38.98 | 38.13 | 38.34 | 217,945 | -0.48(-1.24%) |
Dec 21, 2020 | 39.56 | 39.91 | 38.51 | 38.82 | 252,605 | -0.82(-2.07%) |
Dec 18, 2020 | 40.81 | 40.81 | 39.16 | 39.64 | 1,111,900 | -1.07(-2.63%) |
Dec 17, 2020 | 39.47 | 40.94 | 39.20 | 40.71 | 509,811 | +1.37(+3.48%) |
Dec 16, 2020 | 42.42 | 42.62 | 39.24 | 39.34 | 450,114 | -3.14(-7.39%) |
Dec 15, 2020 | 42.09 | 42.53 | 41.30 | 42.48 | 287,911 | +0.82(+1.97%) |
Dec 14, 2020 | 43.49 | 44.04 | 41.03 | 41.66 | 374,172 | -1.72(-3.96%) |
Dec 11, 2020 | 44.71 | 44.71 | 42.74 | 43.38 | 175,900 | -1.60(-3.56%) |
Dec 10, 2020 | 44.06 | 45.52 | 43.50 | 44.98 | 246,590 | +0.57(+1.28%) |
Dec 09, 2020 | 43.85 | 44.53 | 43.59 | 44.41 | 222,218 | +0.89(+2.05%) |
Dec 08, 2020 | 43.17 | 43.88 | 43.17 | 43.52 | 126,101 | -0.01(-0.02%) |
Dec 07, 2020 | 43.51 | 43.74 | 42.89 | 43.53 | 136,897 | +0.26(+0.60%) |
Dec 04, 2020 | 42.80 | 43.82 | 42.80 | 43.27 | 134,300 | +0.56(+1.31%) |
Dec 03, 2020 | 42.92 | 42.92 | 42.00 | 42.71 | 294,815 | +0.06(+0.14%) |
Dec 02, 2020 | 42.32 | 42.87 | 41.75 | 42.65 | 127,616 | +0.00(+0.00%) |
Dec 01, 2020 | 42.28 | 43.00 | 42.12 | 42.65 | 166,204 | +1.02(+2.45%) |
Nov 30, 2020 | 42.15 | 42.35 | 41.17 | 41.63 | 416,138 | -0.86(-2.02%) |
Nov 27, 2020 | 43.12 | 43.59 | 42.18 | 42.49 | 53,700 | -0.42(-0.98%) |
Nov 25, 2020 | 43.17 | 43.88 | 42.30 | 42.91 | 173,900 | -0.49(-1.13%) |
Nov 24, 2020 | 42.48 | 43.56 | 42.08 | 43.40 | 315,129 | +1.74(+4.18%) |
Nov 23, 2020 | 40.52 | 41.87 | 40.20 | 41.66 | 220,970 | +1.52(+3.79%) |
Nov 20, 2020 | 40.02 | 40.37 | 39.79 | 40.14 | 158,300 | -0.55(-1.35%) |
Nov 19, 2020 | 40.51 | 40.93 | 39.30 | 40.69 | 209,114 | -0.02(-0.05%) |
Nov 18, 2020 | 39.96 | 41.30 | 39.89 | 40.71 | 470,730 | +0.72(+1.80%) |
Nov 17, 2020 | 39.75 | 40.24 | 38.83 | 39.99 | 184,026 | -0.04(-0.10%) |
Nov 16, 2020 | 39.27 | 40.29 | 39.03 | 40.03 | 371,316 | +1.50(+3.89%) |
Nov 13, 2020 | 37.75 | 38.89 | 37.72 | 38.53 | 226,300 | +1.07(+2.86%) |
Nov 12, 2020 | 37.27 | 38.11 | 36.70 | 37.46 | 313,615 | -0.10(-0.27%) |
Nov 11, 2020 | 38.56 | 38.56 | 37.01 | 37.56 | 302,679 | -1.12(-2.90%) |
Nov 10, 2020 | 37.17 | 38.84 | 36.30 | 38.68 | 567,533 | +1.64(+4.43%) |
Nov 09, 2020 | 39.04 | 39.80 | 36.69 | 37.04 | 373,720 | +0.72(+1.98%) |
Nov 06, 2020 | 37.41 | 37.71 | 35.66 | 36.32 | 374,900 | -0.80(-2.16%) |
Nov 05, 2020 | 36.74 | 37.63 | 35.73 | 37.12 | 436,481 | +0.42(+1.14%) |
Nov 04, 2020 | 34.51 | 36.96 | 34.51 | 36.70 | 251,929 | +1.51(+4.29%) |
Nov 03, 2020 | 36.45 | 36.45 | 34.34 | 35.19 | 422,682 | -0.69(-1.92%) |
Nov 02, 2020 | 34.60 | 36.14 | 34.55 | 35.88 | 348,597 | +1.75(+5.13%) |
Oct 30, 2020 | 34.48 | 34.99 | 33.75 | 34.13 | 474,700 | -0.41(-1.19%) |
Oct 29, 2020 | 35.35 | 36.05 | 34.03 | 34.54 | 268,580 | -1.06(-2.98%) |
Oct 28, 2020 | 36.02 | 36.50 | 35.31 | 35.60 | 323,824 | -1.01(-2.76%) |
Oct 27, 2020 | 37.73 | 38.00 | 36.56 | 36.61 | 222,904 | -1.26(-3.33%) |
Oct 26, 2020 | 37.57 | 38.55 | 37.16 | 37.87 | 214,378 | -0.15(-0.39%) |
Oct 23, 2020 | 38.58 | 38.67 | 37.95 | 38.02 | 139,400 | -0.34(-0.89%) |
Oct 22, 2020 | 38.47 | 39.16 | 38.18 | 38.36 | 155,209 | -0.18(-0.47%) |
Oct 21, 2020 | 39.66 | 39.73 | 38.51 | 38.54 | 186,381 | -1.16(-2.92%) |
Oct 20, 2020 | 39.47 | 40.33 | 39.19 | 39.70 | 178,497 | +0.45(+1.15%) |
Oct 19, 2020 | 40.10 | 40.28 | 39.12 | 39.25 | 192,843 | -0.79(-1.97%) |
Oct 16, 2020 | 39.57 | 40.68 | 39.57 | 40.04 | 212,100 | +0.20(+0.50%) |
Oct 15, 2020 | 38.86 | 40.00 | 38.52 | 39.84 | 264,766 | +0.56(+1.43%) |
Oct 14, 2020 | 39.60 | 40.16 | 38.80 | 39.28 | 165,711 | -0.18(-0.46%) |
Oct 13, 2020 | 38.56 | 40.26 | 38.26 | 39.46 | 181,620 | +0.58(+1.49%) |
Oct 12, 2020 | 39.31 | 39.47 | 38.10 | 38.88 | 355,902 | -0.60(-1.52%) |
Oct 09, 2020 | 39.90 | 40.02 | 38.95 | 39.48 | 238,700 | +0.09(+0.23%) |
Oct 08, 2020 | 39.86 | 40.30 | 38.96 | 39.39 | 160,919 | -0.10(-0.25%) |
Oct 07, 2020 | 40.33 | 40.93 | 39.40 | 39.49 | 328,249 | -0.48(-1.20%) |
Oct 06, 2020 | 41.23 | 41.44 | 39.97 | 39.97 | 272,533 | -0.78(-1.91%) |
Oct 05, 2020 | 40.81 | 40.99 | 40.19 | 40.75 | 220,932 | +0.20(+0.49%) |
Oct 02, 2020 | 39.32 | 40.71 | 39.32 | 40.55 | 262,800 | +0.48(+1.20%) |
Oct 01, 2020 | 39.90 | 40.39 | 39.02 | 40.07 | 271,471 | +0.12(+0.30%) |
Sep 30, 2020 | 40.35 | 41.15 | 39.75 | 39.95 | 227,951 | -0.22(-0.55%) |
Sep 29, 2020 | 39.87 | 40.35 | 39.30 | 40.17 | 247,959 | -0.06(-0.15%) |
Sep 28, 2020 | 38.82 | 40.74 | 38.82 | 40.23 | 296,543 | +1.85(+4.82%) |
Sep 25, 2020 | 39.40 | 39.84 | 38.26 | 38.38 | 303,900 | -1.27(-3.20%) |
Sep 24, 2020 | 40.12 | 40.12 | 38.48 | 39.65 | 390,051 | -0.45(-1.12%) |
Sep 23, 2020 | 40.87 | 41.50 | 40.02 | 40.10 | 382,190 | -0.50(-1.23%) |
Sep 22, 2020 | 40.54 | 40.71 | 39.87 | 40.60 | 201,868 | +0.31(+0.77%) |
Sep 21, 2020 | 39.93 | 40.42 | 38.89 | 40.29 | 393,708 | -0.56(-1.37%) |
Sep 18, 2020 | 41.27 | 41.91 | 40.44 | 40.85 | 706,700 | -0.01(-0.02%) |
Sep 17, 2020 | 40.68 | 41.20 | 40.50 | 40.86 | 235,552 | -0.37(-0.90%) |
Sep 16, 2020 | 40.90 | 41.98 | 40.58 | 41.23 | 320,137 | +0.35(+0.86%) |
Sep 15, 2020 | 42.56 | 42.60 | 40.70 | 40.88 | 195,367 | -1.31(-3.11%) |
Sep 14, 2020 | 41.79 | 42.36 | 40.93 | 42.19 | 322,166 | +0.73(+1.76%) |
Sep 11, 2020 | 42.59 | 43.07 | 41.40 | 41.46 | 367,200 | -0.80(-1.89%) |
Sep 10, 2020 | 42.90 | 43.23 | 41.69 | 42.26 | 396,952 | -0.44(-1.03%) |
Sep 09, 2020 | 44.09 | 44.09 | 42.60 | 42.70 | 430,762 | -0.93(-2.13%) |
Sep 08, 2020 | 44.15 | 44.63 | 43.39 | 43.63 | 303,045 | -1.16(-2.59%) |
Sep 04, 2020 | 45.59 | 46.24 | 44.45 | 44.79 | 242,500 | -0.17(-0.38%) |
Sep 03, 2020 | 46.51 | 46.59 | 44.09 | 44.96 | 381,608 | -1.26(-2.73%) |
Sep 02, 2020 | 46.44 | 46.78 | 45.53 | 46.22 | 273,338 | -0.28(-0.60%) |
Sep 01, 2020 | 46.32 | 46.51 | 44.74 | 46.50 | 301,555 | -0.17(-0.36%) |
Aug 31, 2020 | 46.63 | 47.35 | 46.26 | 46.67 | 1,049,547 | -0.03(-0.06%) |
Aug 28, 2020 | 45.78 | 46.98 | 45.15 | 46.70 | 1,388,000 | +1.05(+2.30%) |
Aug 27, 2020 | 44.98 | 45.91 | 44.80 | 45.65 | 235,252 | +0.91(+2.03%) |
Aug 26, 2020 | 45.24 | 45.27 | 44.50 | 44.74 | 313,013 | -0.70(-1.54%) |
Aug 25, 2020 | 46.16 | 46.16 | 45.29 | 45.44 | 257,966 | -0.42(-0.92%) |
Aug 24, 2020 | 45.82 | 46.31 | 45.29 | 45.86 | 294,386 | +0.57(+1.26%) |
Aug 21, 2020 | 44.75 | 45.63 | 44.10 | 45.29 | 253,600 | +0.53(+1.18%) |
Aug 20, 2020 | 44.74 | 45.47 | 44.74 | 44.76 | 116,119 | -0.49(-1.08%) |
Aug 19, 2020 | 44.48 | 45.77 | 44.15 | 45.25 | 162,765 | +0.77(+1.73%) |
Aug 18, 2020 | 45.07 | 45.52 | 44.24 | 44.48 | 124,782 | -0.61(-1.35%) |
Aug 17, 2020 | 45.46 | 45.46 | 44.06 | 45.09 | 357,421 | +0.15(+0.33%) |
Aug 14, 2020 | 43.64 | 45.27 | 43.64 | 44.94 | 148,100 | +0.29(+0.65%) |
Aug 13, 2020 | 44.17 | 46.16 | 43.71 | 44.65 | 195,858 | -0.03(-0.07%) |
Aug 12, 2020 | 45.68 | 46.14 | 44.19 | 44.68 | 272,112 | +0.03(+0.07%) |
Aug 11, 2020 | 44.35 | 45.83 | 44.15 | 44.65 | 518,789 | +0.88(+2.01%) |
Aug 10, 2020 | 43.88 | 44.85 | 43.72 | 43.77 | 296,309 | -0.35(-0.79%) |
Aug 07, 2020 | 44.51 | 45.02 | 42.11 | 44.12 | 612,000 | +0.42(+0.96%) |
Aug 06, 2020 | 42.04 | 44.99 | 42.04 | 43.70 | 1,015,173 | +1.94(+4.65%) |
Aug 05, 2020 | 39.70 | 41.89 | 39.52 | 41.76 | 292,773 | +2.57(+6.56%) |
Aug 04, 2020 | 39.81 | 39.86 | 38.47 | 39.19 | 261,108 | -0.59(-1.48%) |
Aug 03, 2020 | 39.67 | 39.90 | 38.98 | 39.78 | 257,365 | +0.22(+0.56%) |
Jul 31, 2020 | 39.35 | 39.61 | 37.92 | 39.56 | 321,500 | +0.19(+0.48%) |
Jul 30, 2020 | 40.21 | 40.26 | 39.34 | 39.37 | 272,609 | -1.58(-3.86%) |
Jul 29, 2020 | 39.82 | 41.07 | 39.82 | 40.95 | 319,773 | +1.08(+2.71%) |
Jul 28, 2020 | 39.90 | 40.39 | 39.77 | 39.87 | 213,205 | -0.15(-0.37%) |
Jul 27, 2020 | 39.65 | 40.10 | 39.23 | 40.02 | 170,248 | +0.23(+0.58%) |
Jul 24, 2020 | 39.81 | 40.06 | 39.14 | 39.79 | 554,500 | -0.01(-0.03%) |
Jul 23, 2020 | 39.29 | 40.15 | 38.78 | 39.80 | 234,623 | +0.59(+1.50%) |
Jul 22, 2020 | 38.86 | 39.39 | 38.59 | 39.21 | 143,872 | +0.05(+0.13%) |
Jul 21, 2020 | 39.03 | 39.66 | 38.87 | 39.16 | 185,269 | +0.47(+1.21%) |
Jul 20, 2020 | 38.76 | 39.13 | 38.41 | 38.69 | 125,556 | -0.36(-0.92%) |
Jul 17, 2020 | 40.41 | 40.56 | 38.91 | 39.05 | 354,100 | -1.44(-3.56%) |
Jul 16, 2020 | 39.23 | 40.50 | 38.82 | 40.49 | 761,198 | +1.07(+2.71%) |
Jul 15, 2020 | 37.76 | 39.56 | 37.59 | 39.42 | 375,508 | +2.39(+6.44%) |
Jul 14, 2020 | 37.03 | 37.53 | 36.27 | 37.03 | 205,632 | +0.08(+0.23%) |
Jul 13, 2020 | 37.54 | 37.91 | 36.85 | 36.95 | 161,968 | -0.03(-0.08%) |
Jul 10, 2020 | 35.88 | 37.06 | 35.48 | 36.98 | 206,100 | +1.12(+3.12%) |
Jul 09, 2020 | 37.34 | 37.37 | 35.76 | 35.86 | 313,478 | -1.58(-4.22%) |
Jul 08, 2020 | 36.56 | 37.48 | 36.05 | 37.44 | 202,549 | +0.68(+1.85%) |
Jul 07, 2020 | 38.36 | 38.50 | 36.63 | 36.76 | 268,680 | -1.97(-5.09%) |
Jul 06, 2020 | 38.98 | 39.48 | 38.61 | 38.73 | 200,423 | +0.40(+1.04%) |
Jul 02, 2020 | 39.26 | 39.44 | 38.06 | 38.33 | 420,100 | +0.08(+0.21%) |
Jul 01, 2020 | 38.50 | 39.14 | 37.89 | 38.25 | 195,123 | -0.41(-1.06%) |
Jun 30, 2020 | 37.68 | 39.03 | 37.50 | 38.66 | 338,118 | +0.90(+2.38%) |
Jun 29, 2020 | 37.20 | 37.88 | 36.59 | 37.76 | 247,509 | +1.00(+2.72%) |
Jun 26, 2020 | 37.86 | 37.97 | 36.45 | 36.76 | 428,800 | -1.85(-4.79%) |
Jun 25, 2020 | 37.15 | 38.68 | 37.09 | 38.61 | 222,251 | +1.17(+3.13%) |
Jun 24, 2020 | 37.71 | 38.04 | 37.16 | 37.44 | 347,066 | -0.93(-2.42%) |
Jun 23, 2020 | 39.35 | 39.65 | 38.27 | 38.37 | 386,206 | -0.58(-1.49%) |
Jun 22, 2020 | 38.00 | 39.19 | 37.80 | 38.95 | 258,431 | +0.48(+1.25%) |
Jun 19, 2020 | 38.94 | 38.94 | 37.34 | 38.47 | 640,300 | -0.09(-0.23%) |
Jun 18, 2020 | 38.50 | 38.82 | 37.95 | 38.56 | 297,695 | -0.42(-1.08%) |
Jun 17, 2020 | 38.85 | 39.38 | 38.56 | 38.98 | 403,085 | +0.09(+0.23%) |
Jun 16, 2020 | 39.04 | 39.36 | 37.77 | 38.89 | 352,530 | +0.96(+2.53%) |
Jun 15, 2020 | 35.34 | 38.35 | 35.10 | 37.93 | 215,226 | +1.36(+3.72%) |
Jun 12, 2020 | 38.05 | 38.05 | 34.73 | 36.57 | 321,900 | +0.35(+0.97%) |
Jun 11, 2020 | 35.27 | 37.07 | 35.27 | 36.22 | 404,010 | -0.62(-1.68%) |
Jun 10, 2020 | 38.98 | 38.98 | 36.56 | 36.84 | 264,027 | -1.77(-4.58%) |
Jun 09, 2020 | 38.44 | 38.90 | 37.87 | 38.61 | 300,360 | -0.23(-0.59%) |
Jun 08, 2020 | 39.66 | 39.66 | 37.93 | 38.84 | 340,987 | -0.35(-0.89%) |
Jun 05, 2020 | 38.23 | 39.85 | 36.72 | 39.19 | 347,700 | +2.23(+6.03%) |
Jun 04, 2020 | 35.54 | 37.15 | 35.38 | 36.96 | 183,385 | +1.22(+3.41%) |
Jun 03, 2020 | 35.59 | 36.59 | 35.41 | 35.74 | 411,076 | +0.79(+2.26%) |
Jun 02, 2020 | 35.23 | 35.95 | 34.75 | 34.95 | 157,006 | -0.10(-0.29%) |