Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 76.32 | 76.41 | 75.01 | 76.32 | 187,572 | -0.09(-0.12%) |
May 27, 2021 | 76.99 | 77.96 | 75.81 | 76.41 | 336,092 | +0.48(+0.64%) |
May 26, 2021 | 73.69 | 76.01 | 73.68 | 75.93 | 416,539 | +2.24(+3.04%) |
May 25, 2021 | 74.95 | 76.18 | 73.66 | 73.69 | 498,159 | -1.07(-1.43%) |
May 24, 2021 | 75.74 | 76.00 | 74.38 | 74.76 | 213,448 | -0.52(-0.69%) |
May 21, 2021 | 74.78 | 76.00 | 74.32 | 75.28 | 396,212 | +2.61(+3.59%) |
May 20, 2021 | 72.83 | 75.83 | 70.97 | 72.67 | 357,429 | -0.20(-0.27%) |
May 19, 2021 | 73.12 | 73.15 | 71.61 | 72.87 | 436,034 | -1.51(-2.03%) |
May 18, 2021 | 76.74 | 77.03 | 74.24 | 74.38 | 285,918 | -2.33(-3.04%) |
May 17, 2021 | 76.65 | 76.93 | 75.69 | 76.72 | 238,838 | +0.21(+0.27%) |
May 14, 2021 | 74.49 | 76.71 | 74.49 | 76.51 | 355,400 | +1.32(+1.75%) |
May 13, 2021 | 72.35 | 75.67 | 72.35 | 75.19 | 404,740 | +2.65(+3.65%) |
May 12, 2021 | 74.82 | 76.83 | 72.33 | 72.54 | 347,976 | -1.47(-1.99%) |
May 11, 2021 | 73.42 | 75.53 | 73.33 | 74.01 | 359,080 | -0.32(-0.43%) |
May 10, 2021 | 75.11 | 76.84 | 74.31 | 74.33 | 275,970 | -0.09(-0.13%) |
May 07, 2021 | 72.76 | 74.52 | 72.44 | 74.43 | 269,366 | +0.18(+0.24%) |
May 06, 2021 | 74.51 | 74.62 | 72.68 | 74.25 | 262,210 | -0.38(-0.51%) |
May 05, 2021 | 74.26 | 74.85 | 73.34 | 74.63 | 191,992 | +0.40(+0.54%) |
May 04, 2021 | 72.82 | 74.26 | 71.89 | 74.23 | 414,390 | +1.07(+1.46%) |
May 03, 2021 | 73.89 | 74.34 | 72.27 | 73.16 | 410,603 | +0.28(+0.39%) |
Apr 30, 2021 | 73.78 | 74.66 | 72.75 | 72.88 | 340,548 | -1.47(-1.98%) |
Apr 29, 2021 | 74.76 | 75.21 | 73.84 | 74.35 | 181,099 | +0.69(+0.94%) |
Apr 28, 2021 | 74.57 | 74.59 | 73.22 | 73.66 | 212,867 | -0.53(-0.71%) |
Apr 27, 2021 | 73.58 | 74.32 | 72.85 | 74.19 | 256,057 | +0.51(+0.69%) |
Apr 26, 2021 | 74.50 | 74.96 | 73.46 | 73.68 | 288,092 | +0.73(+1.00%) |
Apr 23, 2021 | 70.30 | 73.17 | 70.30 | 72.95 | 615,504 | +2.72(+3.88%) |
Apr 22, 2021 | 70.72 | 71.96 | 69.56 | 70.23 | 310,527 | -1.13(-1.59%) |
Apr 21, 2021 | 69.66 | 71.60 | 69.30 | 71.37 | 794,660 | +2.03(+2.93%) |
Apr 20, 2021 | 72.36 | 74.10 | 68.70 | 69.33 | 700,270 | -4.77(-6.44%) |
Apr 19, 2021 | 73.98 | 75.08 | 73.66 | 74.11 | 476,980 | +0.19(+0.26%) |
Apr 16, 2021 | 73.03 | 74.24 | 72.52 | 73.92 | 271,888 | +1.74(+2.41%) |
Apr 15, 2021 | 73.16 | 73.21 | 70.97 | 72.18 | 247,752 | -0.43(-0.59%) |
Apr 14, 2021 | 71.18 | 73.57 | 71.18 | 72.60 | 318,904 | +0.98(+1.37%) |
Apr 13, 2021 | 72.07 | 72.90 | 71.18 | 71.62 | 415,259 | -1.22(-1.67%) |
Apr 12, 2021 | 73.20 | 73.86 | 72.40 | 72.84 | 328,036 | +0.30(+0.42%) |
Apr 09, 2021 | 72.53 | 72.96 | 71.77 | 72.54 | 316,321 | +0.64(+0.89%) |
Apr 08, 2021 | 71.51 | 72.12 | 70.19 | 71.89 | 375,503 | -0.31(-0.43%) |
Apr 07, 2021 | 72.64 | 73.28 | 71.72 | 72.21 | 360,110 | +0.31(+0.43%) |
Apr 06, 2021 | 71.38 | 72.41 | 70.81 | 71.89 | 418,549 | +0.34(+0.48%) |
Apr 05, 2021 | 72.91 | 73.02 | 70.89 | 71.55 | 390,381 | -0.40(-0.55%) |
Apr 01, 2021 | 71.62 | 72.22 | 70.91 | 71.95 | 559,540 | +0.30(+0.42%) |
Mar 31, 2021 | 73.57 | 74.33 | 71.56 | 71.65 | 656,398 | -2.57(-3.46%) |
Mar 30, 2021 | 73.37 | 74.48 | 73.00 | 74.22 | 285,164 | +1.86(+2.57%) |
Mar 29, 2021 | 73.12 | 73.97 | 71.15 | 72.36 | 337,272 | -2.30(-3.08%) |
Mar 26, 2021 | 75.04 | 76.25 | 73.15 | 74.66 | 342,135 | +1.11(+1.50%) |
Mar 25, 2021 | 70.59 | 73.91 | 69.57 | 73.55 | 557,087 | +2.76(+3.90%) |
Mar 24, 2021 | 73.08 | 74.18 | 70.75 | 70.79 | 351,069 | -0.56(-0.78%) |
Mar 23, 2021 | 73.79 | 73.93 | 71.06 | 71.35 | 422,578 | -3.14(-4.21%) |
Mar 22, 2021 | 76.18 | 76.18 | 73.48 | 74.48 | 370,733 | -2.59(-3.36%) |
Mar 19, 2021 | 76.45 | 78.25 | 75.64 | 77.07 | 1,285,493 | -0.90(-1.15%) |
Mar 18, 2021 | 80.81 | 83.03 | 77.42 | 77.97 | 659,114 | -1.46(-1.83%) |
Mar 17, 2021 | 79.12 | 79.91 | 78.29 | 79.43 | 445,626 | +0.78(+1.00%) |
Mar 16, 2021 | 79.34 | 79.56 | 76.92 | 78.64 | 415,013 | +0.19(+0.24%) |
Mar 15, 2021 | 79.75 | 79.83 | 77.30 | 78.45 | 429,643 | -0.08(-0.10%) |
Mar 12, 2021 | 76.59 | 78.90 | 76.59 | 78.53 | 441,263 | +2.37(+3.12%) |
Mar 11, 2021 | 75.06 | 76.32 | 74.46 | 76.16 | 320,629 | +1.04(+1.38%) |
Mar 10, 2021 | 73.62 | 76.21 | 73.62 | 75.12 | 633,518 | +0.65(+0.88%) |
Mar 09, 2021 | 76.56 | 76.56 | 73.70 | 74.47 | 762,655 | -3.00(-3.87%) |
Mar 08, 2021 | 75.62 | 78.11 | 75.40 | 77.46 | 357,279 | +2.38(+3.17%) |
Mar 05, 2021 | 73.42 | 75.31 | 72.66 | 75.08 | 641,212 | +2.93(+4.06%) |
Mar 04, 2021 | 72.31 | 73.98 | 70.95 | 72.15 | 424,496 | -0.17(-0.24%) |
Mar 03, 2021 | 71.69 | 74.21 | 71.64 | 72.32 | 285,694 | +0.87(+1.22%) |
Mar 02, 2021 | 71.85 | 72.69 | 71.21 | 71.45 | 320,401 | -0.80(-1.11%) |
Mar 01, 2021 | 70.89 | 72.85 | 70.72 | 72.25 | 396,538 | +2.63(+3.77%) |
Feb 26, 2021 | 72.28 | 73.33 | 69.44 | 69.63 | 818,733 | -3.11(-4.28%) |
Feb 25, 2021 | 71.84 | 73.07 | 70.03 | 72.74 | 1,479,982 | +1.58(+2.22%) |
Feb 24, 2021 | 68.94 | 71.30 | 68.85 | 71.16 | 475,710 | +2.43(+3.53%) |
Feb 23, 2021 | 67.52 | 69.35 | 66.85 | 68.73 | 575,294 | +1.29(+1.92%) |
Feb 22, 2021 | 65.56 | 68.25 | 65.24 | 67.43 | 469,348 | +2.36(+3.63%) |
Feb 19, 2021 | 64.41 | 65.31 | 63.94 | 65.07 | 305,213 | +1.35(+2.12%) |
Feb 18, 2021 | 65.05 | 65.40 | 63.58 | 63.72 | 312,462 | -1.74(-2.66%) |
Feb 17, 2021 | 68.05 | 68.05 | 64.87 | 65.46 | 266,488 | -0.56(-0.84%) |
Feb 16, 2021 | 66.17 | 67.07 | 65.73 | 66.02 | 293,504 | +0.62(+0.95%) |
Feb 12, 2021 | 63.73 | 65.50 | 63.42 | 65.39 | 375,142 | +1.30(+2.04%) |
Feb 11, 2021 | 64.14 | 64.85 | 62.94 | 64.09 | 400,202 | -0.21(-0.32%) |
Feb 10, 2021 | 64.31 | 65.53 | 63.94 | 64.30 | 511,207 | +0.26(+0.41%) |
Feb 09, 2021 | 63.01 | 64.21 | 62.08 | 64.03 | 289,873 | +1.14(+1.81%) |
Feb 08, 2021 | 62.12 | 62.98 | 61.85 | 62.89 | 265,474 | +1.13(+1.83%) |
Feb 05, 2021 | 62.21 | 62.54 | 61.32 | 61.76 | 231,684 | +0.19(+0.31%) |
Feb 04, 2021 | 60.30 | 62.02 | 60.03 | 61.57 | 252,639 | +2.03(+3.41%) |
Feb 03, 2021 | 59.10 | 59.83 | 58.73 | 59.54 | 406,148 | +0.24(+0.40%) |
Feb 02, 2021 | 58.74 | 59.93 | 58.23 | 59.31 | 317,134 | +1.40(+2.42%) |
Feb 01, 2021 | 57.84 | 58.05 | 56.52 | 57.91 | 619,347 | +1.27(+2.24%) |
Jan 29, 2021 | 58.96 | 59.54 | 56.52 | 56.63 | 323,189 | -1.99(-3.39%) |
Jan 28, 2021 | 58.95 | 59.84 | 58.27 | 58.62 | 454,922 | +0.88(+1.53%) |
Jan 27, 2021 | 58.04 | 60.31 | 57.40 | 57.74 | 365,563 | -2.44(-4.05%) |
Jan 26, 2021 | 62.94 | 62.94 | 60.02 | 60.17 | 287,762 | -1.19(-1.93%) |
Jan 25, 2021 | 61.85 | 61.85 | 59.09 | 61.36 | 468,734 | -0.63(-1.02%) |
Jan 22, 2021 | 61.04 | 62.83 | 60.67 | 61.99 | 565,501 | +0.62(+1.01%) |
Jan 21, 2021 | 64.68 | 65.48 | 59.80 | 61.37 | 710,343 | -3.31(-5.12%) |
Jan 20, 2021 | 65.15 | 65.75 | 64.15 | 64.68 | 531,114 | -0.27(-0.42%) |
Jan 19, 2021 | 64.25 | 65.22 | 63.72 | 64.95 | 349,270 | +1.19(+1.86%) |
Jan 15, 2021 | 62.71 | 64.65 | 61.72 | 63.77 | 412,887 | -0.44(-0.69%) |
Jan 14, 2021 | 63.48 | 64.87 | 63.34 | 64.21 | 306,397 | +1.02(+1.61%) |
Jan 13, 2021 | 63.57 | 63.57 | 61.75 | 63.19 | 419,017 | +0.92(+1.48%) |
Jan 12, 2021 | 62.32 | 62.98 | 61.75 | 62.27 | 428,075 | +0.57(+0.93%) |
Jan 11, 2021 | 60.01 | 61.81 | 58.41 | 61.70 | 520,904 | +0.72(+1.19%) |
Jan 08, 2021 | 63.27 | 63.27 | 60.22 | 60.97 | 499,928 | -1.82(-2.89%) |
Jan 07, 2021 | 62.00 | 63.76 | 62.00 | 62.79 | 619,573 | +1.47(+2.39%) |
Jan 06, 2021 | 59.13 | 62.29 | 58.30 | 61.32 | 819,710 | +3.97(+6.92%) |
Jan 05, 2021 | 57.04 | 58.28 | 56.87 | 57.35 | 619,900 | +0.02(+0.03%) |
Jan 04, 2021 | 58.30 | 58.77 | 56.34 | 57.33 | 313,799 | -0.15(-0.26%) |
Dec 31, 2020 | 57.48 | 57.48 | 57.48 | 253,288 | +0.02(+0.03%) | |
Dec 30, 2020 | 56.63 | 58.10 | 56.63 | 57.46 | 253,288 | +0.36(+0.63%) |
Dec 29, 2020 | 58.54 | 58.54 | 56.57 | 57.11 | 345,519 | -1.04(-1.78%) |
Dec 28, 2020 | 58.82 | 59.07 | 57.87 | 58.14 | 229,406 | -0.12(-0.21%) |
Dec 24, 2020 | 58.96 | 58.96 | 57.71 | 58.26 | 78,432 | -0.22(-0.37%) |
Dec 23, 2020 | 56.90 | 58.58 | 56.90 | 58.48 | 524,807 | +1.75(+3.09%) |
Dec 22, 2020 | 58.16 | 58.46 | 56.61 | 56.73 | 411,652 | -1.18(-2.03%) |
Dec 21, 2020 | 57.30 | 58.23 | 56.61 | 57.91 | 296,786 | +0.67(+1.17%) |
Dec 18, 2020 | 58.16 | 58.97 | 56.84 | 57.24 | 694,522 | -0.91(-1.57%) |
Dec 17, 2020 | 58.89 | 58.89 | 57.54 | 58.15 | 320,888 | -0.63(-1.07%) |
Dec 16, 2020 | 58.53 | 58.97 | 57.82 | 58.78 | 411,060 | +0.44(+0.76%) |
Dec 15, 2020 | 58.17 | 58.83 | 56.54 | 58.34 | 498,983 | +0.91(+1.59%) |
Dec 14, 2020 | 59.00 | 59.66 | 57.09 | 57.43 | 523,067 | +0.07(+0.11%) |
Dec 11, 2020 | 57.56 | 58.75 | 57.19 | 57.36 | 940,448 | +0.13(+0.23%) |
Dec 10, 2020 | 55.73 | 57.39 | 55.52 | 57.23 | 404,072 | +0.93(+1.65%) |
Dec 09, 2020 | 57.51 | 57.51 | 56.20 | 56.30 | 353,585 | +0.16(+0.29%) |
Dec 08, 2020 | 56.16 | 57.27 | 55.71 | 56.14 | 272,075 | -0.40(-0.70%) |
Dec 07, 2020 | 54.98 | 56.63 | 54.57 | 56.53 | 475,023 | +0.78(+1.40%) |
Dec 04, 2020 | 55.35 | 56.06 | 54.75 | 55.75 | 420,645 | +1.37(+2.53%) |
Dec 03, 2020 | 54.25 | 55.41 | 53.49 | 54.38 | 395,115 | +0.13(+0.24%) |
Dec 02, 2020 | 53.03 | 54.85 | 52.59 | 54.24 | 485,158 | +1.66(+3.15%) |
Dec 01, 2020 | 52.86 | 53.41 | 51.80 | 52.59 | 389,411 | +1.32(+2.57%) |
Nov 30, 2020 | 53.84 | 54.29 | 50.93 | 51.27 | 716,569 | -2.88(-5.32%) |
Nov 27, 2020 | 54.88 | 56.44 | 53.50 | 54.15 | 166,536 | -1.08(-1.96%) |
Nov 25, 2020 | 54.72 | 55.43 | 54.23 | 55.23 | 425,853 | -0.60(-1.08%) |
Nov 24, 2020 | 54.24 | 56.38 | 53.79 | 55.84 | 659,132 | +2.82(+5.32%) |
Nov 23, 2020 | 52.34 | 53.48 | 52.12 | 53.01 | 372,540 | +1.49(+2.89%) |
Nov 20, 2020 | 51.71 | 52.21 | 50.90 | 51.53 | 486,750 | -0.32(-0.62%) |
Nov 19, 2020 | 51.47 | 51.88 | 50.74 | 51.85 | 949,200 | +0.33(+0.64%) |
Nov 18, 2020 | 52.97 | 53.14 | 51.44 | 51.52 | 334,600 | -0.93(-1.78%) |
Nov 17, 2020 | 50.86 | 52.76 | 50.47 | 52.45 | 569,255 | +0.51(+0.98%) |
Nov 16, 2020 | 52.11 | 52.48 | 50.74 | 51.94 | 444,817 | +2.52(+5.10%) |
Nov 13, 2020 | 48.80 | 50.12 | 48.80 | 49.42 | 326,909 | +1.17(+2.42%) |
Nov 12, 2020 | 47.58 | 49.02 | 47.42 | 48.25 | 410,396 | -0.61(-1.25%) |
Nov 11, 2020 | 50.43 | 50.43 | 48.35 | 48.86 | 483,893 | -1.67(-3.30%) |
Nov 10, 2020 | 50.01 | 51.38 | 49.52 | 50.53 | 721,676 | +0.92(+1.86%) |
Nov 09, 2020 | 50.29 | 51.92 | 49.42 | 49.61 | 706,795 | +5.03(+11.27%) |
Nov 06, 2020 | 46.47 | 46.85 | 44.38 | 44.58 | 314,221 | -1.47(-3.19%) |
Nov 05, 2020 | 44.01 | 46.72 | 43.77 | 46.05 | 379,906 | +2.49(+5.72%) |
Nov 04, 2020 | 46.41 | 46.41 | 43.56 | 43.56 | 411,298 | -4.08(-8.57%) |
Nov 03, 2020 | 47.73 | 48.25 | 46.99 | 47.64 | 544,694 | +0.63(+1.33%) |
Nov 02, 2020 | 47.00 | 47.59 | 45.82 | 47.01 | 440,191 | +0.94(+2.03%) |
Oct 30, 2020 | 45.01 | 46.15 | 44.53 | 46.08 | 279,925 | +0.83(+1.84%) |
Oct 29, 2020 | 43.00 | 45.40 | 42.21 | 45.24 | 396,330 | +1.93(+4.45%) |
Oct 28, 2020 | 42.90 | 44.09 | 42.59 | 43.32 | 293,424 | -0.51(-1.17%) |
Oct 27, 2020 | 45.93 | 46.04 | 43.76 | 43.83 | 230,026 | -2.14(-4.66%) |
Oct 26, 2020 | 46.29 | 46.50 | 45.02 | 45.97 | 384,272 | -0.97(-2.07%) |
Oct 23, 2020 | 47.18 | 48.55 | 45.75 | 46.95 | 953,135 | -0.17(-0.36%) |
Oct 22, 2020 | 47.72 | 48.08 | 45.02 | 47.12 | 719,803 | -0.07(-0.14%) |
Oct 21, 2020 | 45.66 | 47.42 | 45.38 | 47.18 | 712,892 | +1.53(+3.34%) |
Oct 20, 2020 | 45.82 | 46.39 | 45.16 | 45.66 | 330,275 | +1.18(+2.65%) |
Oct 19, 2020 | 44.66 | 45.46 | 44.29 | 44.48 | 457,132 | +0.16(+0.36%) |
Oct 16, 2020 | 44.51 | 44.88 | 43.66 | 44.32 | 442,752 | +0.11(+0.25%) |
Oct 15, 2020 | 43.05 | 44.60 | 43.05 | 44.21 | 378,988 | +0.54(+1.24%) |
Oct 14, 2020 | 44.80 | 45.22 | 43.66 | 43.66 | 264,896 | -0.88(-1.98%) |
Oct 13, 2020 | 45.57 | 45.57 | 44.30 | 44.54 | 487,002 | -1.25(-2.74%) |
Oct 12, 2020 | 44.96 | 45.92 | 44.24 | 45.80 | 279,948 | +0.58(+1.28%) |
Oct 09, 2020 | 46.05 | 46.07 | 44.70 | 45.22 | 295,844 | -0.39(-0.86%) |
Oct 08, 2020 | 44.64 | 45.65 | 44.23 | 45.61 | 377,918 | +1.68(+3.84%) |
Oct 07, 2020 | 43.15 | 44.75 | 42.82 | 43.92 | 433,845 | +1.49(+3.51%) |
Oct 06, 2020 | 43.41 | 44.17 | 42.36 | 42.44 | 877,549 | -0.05(-0.11%) |
Oct 05, 2020 | 40.75 | 42.61 | 39.98 | 42.48 | 369,459 | +2.39(+5.95%) |
Oct 02, 2020 | 37.57 | 40.24 | 37.57 | 40.10 | 295,631 | +1.73(+4.51%) |
Oct 01, 2020 | 37.25 | 38.37 | 37.09 | 38.37 | 255,583 | +0.88(+2.35%) |
Sep 30, 2020 | 37.91 | 38.53 | 37.13 | 37.49 | 323,069 | -0.26(-0.69%) |
Sep 29, 2020 | 37.59 | 38.33 | 36.74 | 37.75 | 395,408 | -0.22(-0.59%) |
Sep 28, 2020 | 36.83 | 38.28 | 36.83 | 37.97 | 384,586 | +1.79(+4.94%) |
Sep 25, 2020 | 34.93 | 36.31 | 34.89 | 36.18 | 285,588 | +0.93(+2.63%) |
Sep 24, 2020 | 35.44 | 36.11 | 34.96 | 35.26 | 438,960 | -0.11(-0.32%) |
Sep 23, 2020 | 36.32 | 37.28 | 35.29 | 35.37 | 644,449 | -0.43(-1.20%) |
Sep 22, 2020 | 36.78 | 37.46 | 35.64 | 35.80 | 325,171 | -0.97(-2.65%) |
Sep 21, 2020 | 37.53 | 38.15 | 36.52 | 36.77 | 477,476 | -1.83(-4.73%) |
Sep 18, 2020 | 39.63 | 39.63 | 38.30 | 38.60 | 1,620,682 | -1.12(-2.83%) |
Sep 17, 2020 | 38.58 | 39.88 | 38.38 | 39.72 | 354,612 | +0.35(+0.88%) |
Sep 16, 2020 | 39.40 | 40.12 | 38.84 | 39.38 | 353,364 | +0.08(+0.21%) |
Sep 15, 2020 | 39.91 | 39.92 | 38.79 | 39.29 | 422,838 | -0.68(-1.71%) |
Sep 14, 2020 | 39.66 | 40.66 | 39.35 | 39.98 | 329,211 | +0.51(+1.28%) |
Sep 11, 2020 | 39.12 | 39.53 | 38.39 | 39.47 | 344,671 | +0.31(+0.79%) |
Sep 10, 2020 | 39.80 | 40.26 | 39.10 | 39.16 | 277,495 | -0.37(-0.95%) |
Sep 09, 2020 | 39.80 | 40.25 | 38.88 | 39.54 | 290,651 | -0.04(-0.09%) |
Sep 08, 2020 | 41.47 | 41.47 | 39.50 | 39.57 | 269,356 | -2.81(-6.63%) |
Sep 04, 2020 | 42.37 | 42.91 | 41.16 | 42.38 | 252,146 | +1.17(+2.84%) |
Sep 03, 2020 | 41.65 | 43.49 | 41.13 | 41.21 | 220,713 | +0.09(+0.23%) |
Sep 02, 2020 | 40.54 | 41.26 | 40.25 | 41.12 | 153,788 | +0.46(+1.13%) |
Sep 01, 2020 | 40.18 | 41.32 | 39.79 | 40.66 | 157,408 | -0.07(-0.18%) |
Aug 31, 2020 | 41.91 | 41.91 | 40.65 | 40.73 | 256,598 | -1.27(-3.03%) |
Aug 28, 2020 | 42.70 | 42.70 | 41.58 | 42.01 | 197,229 | -0.25(-0.60%) |
Aug 27, 2020 | 41.89 | 42.72 | 41.20 | 42.26 | 176,354 | +1.19(+2.89%) |
Aug 26, 2020 | 42.72 | 42.72 | 40.99 | 41.07 | 198,499 | -1.54(-3.62%) |
Aug 25, 2020 | 42.81 | 43.39 | 42.13 | 42.61 | 244,401 | +0.07(+0.15%) |
Aug 24, 2020 | 40.50 | 42.59 | 40.26 | 42.55 | 249,341 | +2.35(+5.84%) |
Aug 21, 2020 | 40.26 | 40.73 | 39.55 | 40.20 | 295,738 | -0.15(-0.37%) |
Aug 20, 2020 | 40.77 | 42.29 | 39.97 | 40.35 | 339,896 | -1.18(-2.84%) |
Aug 19, 2020 | 41.53 | 42.11 | 41.12 | 41.53 | 197,330 | +0.27(+0.66%) |
Aug 18, 2020 | 42.80 | 42.89 | 41.18 | 41.26 | 272,874 | -1.36(-3.18%) |
Aug 17, 2020 | 43.13 | 43.59 | 42.20 | 42.61 | 283,413 | -0.78(-1.79%) |
Aug 14, 2020 | 42.04 | 44.01 | 41.79 | 43.39 | 189,003 | +0.80(+1.87%) |
Aug 13, 2020 | 43.30 | 43.67 | 42.50 | 42.60 | 452,153 | -1.24(-2.82%) |
Aug 12, 2020 | 45.58 | 45.58 | 42.94 | 43.83 | 247,430 | -0.57(-1.29%) |
Aug 11, 2020 | 44.51 | 46.52 | 44.33 | 44.40 | 507,977 | +1.23(+2.84%) |
Aug 10, 2020 | 42.42 | 44.13 | 42.09 | 43.18 | 304,945 | +1.19(+2.83%) |
Aug 07, 2020 | 39.31 | 42.00 | 39.07 | 41.99 | 355,355 | +2.27(+5.73%) |
Aug 06, 2020 | 39.80 | 40.37 | 38.91 | 39.71 | 160,948 | -0.41(-1.03%) |
Aug 05, 2020 | 39.35 | 40.20 | 39.23 | 40.12 | 245,634 | +1.09(+2.78%) |
Aug 04, 2020 | 39.61 | 39.76 | 38.71 | 39.04 | 226,903 | -0.44(-1.11%) |
Aug 03, 2020 | 39.81 | 40.02 | 39.18 | 39.48 | 524,013 | -0.32(-0.79%) |
Jul 31, 2020 | 40.69 | 41.00 | 39.12 | 39.79 | 319,235 | -1.16(-2.84%) |
Jul 30, 2020 | 40.28 | 40.99 | 38.60 | 40.95 | 300,944 | -0.71(-1.70%) |
Jul 29, 2020 | 40.38 | 41.66 | 39.73 | 41.66 | 206,668 | +1.33(+3.30%) |
Jul 28, 2020 | 40.36 | 40.81 | 39.97 | 40.33 | 216,758 | +0.07(+0.18%) |
Jul 27, 2020 | 41.74 | 41.74 | 40.06 | 40.26 | 244,336 | -1.26(-3.02%) |
Jul 24, 2020 | 41.65 | 42.37 | 41.46 | 41.51 | 277,179 | -0.01(-0.02%) |
Jul 23, 2020 | 40.75 | 42.02 | 40.65 | 41.52 | 483,252 | +0.86(+2.13%) |
Jul 22, 2020 | 40.11 | 42.04 | 39.85 | 40.66 | 682,399 | -0.96(-2.30%) |
Jul 21, 2020 | 39.32 | 41.76 | 39.32 | 41.61 | 598,315 | +2.93(+7.57%) |
Jul 20, 2020 | 38.36 | 39.17 | 38.10 | 38.69 | 519,814 | -0.12(-0.31%) |
Jul 17, 2020 | 39.90 | 40.48 | 38.64 | 38.81 | 235,661 | -0.99(-2.48%) |
Jul 16, 2020 | 39.37 | 40.79 | 38.76 | 39.79 | 253,118 | -0.24(-0.60%) |
Jul 15, 2020 | 38.55 | 40.35 | 38.30 | 40.03 | 314,829 | +2.68(+7.17%) |
Jul 14, 2020 | 38.01 | 38.23 | 36.67 | 37.36 | 251,139 | -0.90(-2.36%) |
Jul 13, 2020 | 38.36 | 39.08 | 36.91 | 38.26 | 265,897 | +0.54(+1.43%) |
Jul 10, 2020 | 36.05 | 37.85 | 36.05 | 37.72 | 251,580 | +1.83(+5.10%) |
Jul 09, 2020 | 37.64 | 38.21 | 35.76 | 35.89 | 410,474 | -2.32(-6.08%) |
Jul 08, 2020 | 38.20 | 39.23 | 37.41 | 38.21 | 346,130 | -0.07(-0.17%) |
Jul 07, 2020 | 39.01 | 39.08 | 37.97 | 38.28 | 341,170 | -1.45(-3.65%) |
Jul 06, 2020 | 40.32 | 41.21 | 39.03 | 39.73 | 407,465 | +0.70(+1.79%) |
Jul 02, 2020 | 40.14 | 41.10 | 38.84 | 39.03 | 848,532 | +0.30(+0.77%) |
Jul 01, 2020 | 40.60 | 40.69 | 38.41 | 38.73 | 370,534 | -1.82(-4.49%) |
Jun 30, 2020 | 39.58 | 40.81 | 39.18 | 40.55 | 397,434 | +0.69(+1.73%) |
Jun 29, 2020 | 38.86 | 40.46 | 38.54 | 39.87 | 365,713 | +1.73(+4.53%) |
Jun 26, 2020 | 39.78 | 40.11 | 37.95 | 38.14 | 577,376 | -2.62(-6.43%) |
Jun 25, 2020 | 38.64 | 40.81 | 38.45 | 40.76 | 404,285 | +1.67(+4.28%) |
Jun 24, 2020 | 41.21 | 41.21 | 38.98 | 39.09 | 385,128 | -2.94(-6.99%) |
Jun 23, 2020 | 43.22 | 43.49 | 41.58 | 42.02 | 473,713 | -0.19(-0.44%) |
Jun 22, 2020 | 42.05 | 42.88 | 41.09 | 42.21 | 318,213 | -0.34(-0.81%) |
Jun 19, 2020 | 44.35 | 44.78 | 41.57 | 42.55 | 872,841 | -0.92(-2.12%) |
Jun 18, 2020 | 42.33 | 44.49 | 40.69 | 43.47 | 511,073 | +0.28(+0.65%) |
Jun 17, 2020 | 44.81 | 45.23 | 43.14 | 43.19 | 543,873 | -1.48(-3.31%) |
Jun 16, 2020 | 45.27 | 45.91 | 43.44 | 44.67 | 347,520 | +2.09(+4.91%) |
Jun 15, 2020 | 39.97 | 43.33 | 39.65 | 42.58 | 641,401 | +0.03(+0.07%) |
Jun 12, 2020 | 42.79 | 43.17 | 40.44 | 42.55 | 698,057 | +2.73(+6.86%) |
Jun 11, 2020 | 40.00 | 42.01 | 39.28 | 39.82 | 655,429 | -4.12(-9.37%) |
Jun 10, 2020 | 48.03 | 48.03 | 43.79 | 43.94 | 440,757 | -4.69(-9.64%) |
Jun 09, 2020 | 48.45 | 50.52 | 46.95 | 48.62 | 530,474 | -0.74(-1.51%) |
Jun 08, 2020 | 49.31 | 49.68 | 47.87 | 49.37 | 720,309 | +2.45(+5.21%) |
Jun 05, 2020 | 48.64 | 49.49 | 46.18 | 46.92 | 779,480 | +2.68(+6.05%) |
Jun 04, 2020 | 41.73 | 44.31 | 41.21 | 44.25 | 1,345,757 | +2.46(+5.90%) |
Jun 03, 2020 | 40.70 | 42.33 | 40.70 | 41.78 | 749,479 | +2.34(+5.94%) |
Jun 02, 2020 | 40.47 | 40.73 | 39.21 | 39.44 | 813,481 | -0.13(-0.33%) |