Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.56 | 54.73 | 53.72 | 54.55 | 323,862 | +0.11(+0.21%) |
May 27, 2021 | 55.10 | 55.64 | 54.27 | 54.44 | 439,271 | +0.22(+0.40%) |
May 26, 2021 | 53.38 | 54.55 | 53.29 | 54.22 | 333,071 | +0.93(+1.74%) |
May 25, 2021 | 54.81 | 55.48 | 53.29 | 53.29 | 669,446 | -1.59(-2.90%) |
May 24, 2021 | 55.38 | 55.58 | 54.45 | 54.89 | 358,445 | -0.57(-1.03%) |
May 21, 2021 | 55.58 | 56.32 | 55.10 | 55.46 | 376,458 | +0.87(+1.60%) |
May 20, 2021 | 55.07 | 55.25 | 53.84 | 54.59 | 484,931 | -1.05(-1.89%) |
May 19, 2021 | 55.47 | 55.70 | 53.86 | 55.63 | 848,718 | -0.41(-0.74%) |
May 18, 2021 | 57.45 | 57.76 | 55.96 | 56.05 | 306,908 | -1.55(-2.70%) |
May 17, 2021 | 57.67 | 58.06 | 56.69 | 57.60 | 181,671 | -0.26(-0.45%) |
May 14, 2021 | 57.66 | 58.02 | 56.32 | 57.86 | 268,639 | +0.47(+0.82%) |
May 13, 2021 | 53.99 | 57.84 | 52.43 | 57.40 | 637,914 | +3.12(+5.75%) |
May 12, 2021 | 56.88 | 57.27 | 54.11 | 54.28 | 374,073 | -2.14(-3.78%) |
May 11, 2021 | 56.83 | 58.07 | 56.07 | 56.41 | 886,862 | -0.60(-1.05%) |
May 10, 2021 | 57.36 | 58.31 | 56.97 | 57.01 | 397,422 | -0.22(-0.39%) |
May 07, 2021 | 56.16 | 57.39 | 55.63 | 57.24 | 273,321 | +0.13(+0.23%) |
May 06, 2021 | 56.88 | 57.29 | 55.71 | 57.10 | 251,385 | +0.47(+0.83%) |
May 05, 2021 | 55.89 | 56.81 | 55.13 | 56.64 | 274,076 | +0.82(+1.48%) |
May 04, 2021 | 55.49 | 56.31 | 54.99 | 55.81 | 523,788 | -0.15(-0.27%) |
May 03, 2021 | 55.85 | 56.54 | 55.29 | 55.96 | 383,342 | +0.76(+1.37%) |
Apr 30, 2021 | 55.76 | 56.70 | 54.98 | 55.20 | 461,208 | -1.12(-2.00%) |
Apr 29, 2021 | 57.26 | 57.41 | 56.12 | 56.33 | 371,923 | -0.10(-0.18%) |
Apr 28, 2021 | 57.55 | 57.57 | 56.35 | 56.43 | 324,150 | -0.79(-1.37%) |
Apr 27, 2021 | 57.09 | 57.83 | 56.70 | 57.22 | 287,056 | -0.08(-0.15%) |
Apr 26, 2021 | 58.05 | 59.04 | 57.29 | 57.30 | 291,140 | -0.20(-0.34%) |
Apr 23, 2021 | 55.98 | 57.97 | 54.44 | 57.50 | 564,149 | +2.81(+5.14%) |
Apr 22, 2021 | 55.01 | 56.16 | 53.22 | 54.69 | 273,968 | -0.77(-1.38%) |
Apr 21, 2021 | 54.16 | 55.58 | 53.61 | 55.46 | 247,205 | +1.08(+1.98%) |
Apr 20, 2021 | 55.95 | 56.11 | 53.93 | 54.38 | 583,332 | -1.86(-3.31%) |
Apr 19, 2021 | 56.21 | 56.82 | 55.65 | 56.24 | 346,341 | -0.10(-0.18%) |
Apr 16, 2021 | 55.97 | 56.52 | 55.40 | 56.35 | 293,874 | +1.25(+2.26%) |
Apr 15, 2021 | 54.94 | 55.25 | 53.88 | 55.10 | 339,941 | +0.20(+0.36%) |
Apr 14, 2021 | 54.30 | 55.96 | 54.00 | 54.90 | 377,649 | +0.18(+0.33%) |
Apr 13, 2021 | 55.16 | 55.16 | 54.34 | 54.73 | 406,093 | -0.76(-1.37%) |
Apr 12, 2021 | 54.38 | 55.68 | 54.38 | 55.48 | 300,071 | +0.97(+1.79%) |
Apr 09, 2021 | 54.30 | 54.67 | 53.62 | 54.51 | 293,507 | +0.58(+1.07%) |
Apr 08, 2021 | 53.62 | 53.99 | 52.88 | 53.93 | 326,345 | +0.11(+0.21%) |
Apr 07, 2021 | 54.49 | 55.31 | 53.50 | 53.82 | 269,635 | -0.43(-0.79%) |
Apr 06, 2021 | 54.82 | 55.13 | 54.13 | 54.25 | 202,043 | -0.71(-1.29%) |
Apr 05, 2021 | 55.38 | 55.59 | 54.43 | 54.96 | 269,767 | +0.38(+0.70%) |
Apr 01, 2021 | 53.64 | 54.59 | 53.46 | 54.58 | 401,291 | +1.41(+2.65%) |
Mar 31, 2021 | 53.53 | 54.24 | 53.11 | 53.17 | 489,224 | -0.30(-0.56%) |
Mar 30, 2021 | 52.86 | 54.13 | 52.54 | 53.47 | 561,723 | +0.78(+1.49%) |
Mar 29, 2021 | 55.29 | 55.68 | 52.61 | 52.69 | 548,021 | -3.34(-5.97%) |
Mar 26, 2021 | 54.83 | 56.17 | 54.34 | 56.03 | 385,403 | +1.85(+3.42%) |
Mar 25, 2021 | 52.55 | 54.48 | 51.92 | 54.18 | 418,535 | +1.44(+2.74%) |
Mar 24, 2021 | 53.27 | 54.34 | 52.73 | 52.73 | 576,161 | +0.38(+0.73%) |
Mar 23, 2021 | 53.29 | 53.84 | 51.96 | 52.35 | 456,362 | -1.76(-3.25%) |
Mar 22, 2021 | 56.13 | 56.90 | 53.88 | 54.11 | 468,578 | -2.01(-3.59%) |
Mar 19, 2021 | 56.85 | 57.42 | 55.91 | 56.12 | 1,647,141 | -1.80(-3.10%) |
Mar 18, 2021 | 59.17 | 60.54 | 57.50 | 57.92 | 779,215 | -0.87(-1.47%) |
Mar 17, 2021 | 60.01 | 60.26 | 58.27 | 58.79 | 504,227 | -0.65(-1.10%) |
Mar 16, 2021 | 59.63 | 59.77 | 58.46 | 59.44 | 277,257 | -0.76(-1.27%) |
Mar 15, 2021 | 62.74 | 62.74 | 59.17 | 60.20 | 446,222 | -1.74(-2.81%) |
Mar 12, 2021 | 60.55 | 62.09 | 59.98 | 61.94 | 538,383 | +1.79(+2.97%) |
Mar 11, 2021 | 58.80 | 60.37 | 58.57 | 60.16 | 446,873 | +1.03(+1.75%) |
Mar 10, 2021 | 56.39 | 59.29 | 56.22 | 59.12 | 590,984 | +1.97(+3.44%) |
Mar 09, 2021 | 58.01 | 60.00 | 56.99 | 57.16 | 979,217 | -1.74(-2.96%) |
Mar 08, 2021 | 56.42 | 59.30 | 56.09 | 58.90 | 639,182 | +3.13(+5.61%) |
Mar 05, 2021 | 54.37 | 56.04 | 53.43 | 55.77 | 461,410 | +2.67(+5.04%) |
Mar 04, 2021 | 54.20 | 54.99 | 52.47 | 53.10 | 528,007 | -1.11(-2.04%) |
Mar 03, 2021 | 52.47 | 55.10 | 52.23 | 54.20 | 599,562 | +2.24(+4.32%) |
Mar 02, 2021 | 52.19 | 52.60 | 51.57 | 51.96 | 355,387 | -0.42(-0.80%) |
Mar 01, 2021 | 51.63 | 52.42 | 51.05 | 52.38 | 292,112 | +1.89(+3.75%) |
Feb 26, 2021 | 51.11 | 51.59 | 49.70 | 50.49 | 520,669 | -0.98(-1.90%) |
Feb 25, 2021 | 51.88 | 52.71 | 51.05 | 51.47 | 644,137 | -0.33(-0.63%) |
Feb 24, 2021 | 51.16 | 52.06 | 50.65 | 51.79 | 304,777 | +1.30(+2.58%) |
Feb 23, 2021 | 49.19 | 50.94 | 49.19 | 50.49 | 302,204 | +0.58(+1.17%) |
Feb 22, 2021 | 48.12 | 50.05 | 48.04 | 49.90 | 400,058 | +1.15(+2.36%) |
Feb 19, 2021 | 47.97 | 48.92 | 47.27 | 48.75 | 320,238 | +0.83(+1.73%) |
Feb 18, 2021 | 47.99 | 48.36 | 47.46 | 47.93 | 175,270 | -0.31(-0.64%) |
Feb 17, 2021 | 48.44 | 48.73 | 47.91 | 48.23 | 170,048 | +0.02(+0.04%) |
Feb 16, 2021 | 48.37 | 48.53 | 47.85 | 48.21 | 175,774 | +0.34(+0.72%) |
Feb 12, 2021 | 47.73 | 48.23 | 47.26 | 47.87 | 256,577 | -0.01(-0.02%) |
Feb 11, 2021 | 48.38 | 48.81 | 47.25 | 47.88 | 224,436 | -0.58(-1.19%) |
Feb 10, 2021 | 48.89 | 49.30 | 48.17 | 48.46 | 266,301 | -0.12(-0.25%) |
Feb 09, 2021 | 47.11 | 48.59 | 47.11 | 48.58 | 300,847 | +1.11(+2.34%) |
Feb 08, 2021 | 46.49 | 47.51 | 46.08 | 47.47 | 235,066 | +1.26(+2.72%) |
Feb 05, 2021 | 46.69 | 46.69 | 45.63 | 46.21 | 247,881 | -0.12(-0.26%) |
Feb 04, 2021 | 45.60 | 46.87 | 45.60 | 46.33 | 284,330 | +0.82(+1.80%) |
Feb 03, 2021 | 45.62 | 45.92 | 45.04 | 45.51 | 222,050 | -0.68(-1.47%) |
Feb 02, 2021 | 45.55 | 46.76 | 45.08 | 46.19 | 285,344 | +1.03(+2.29%) |
Feb 01, 2021 | 43.87 | 45.25 | 43.78 | 45.16 | 272,246 | +1.70(+3.92%) |
Jan 29, 2021 | 45.19 | 45.26 | 43.17 | 43.45 | 485,242 | -1.28(-2.85%) |
Jan 28, 2021 | 46.01 | 46.01 | 44.26 | 44.73 | 413,071 | -0.10(-0.23%) |
Jan 27, 2021 | 45.08 | 46.17 | 44.55 | 44.83 | 492,410 | -1.47(-3.18%) |
Jan 26, 2021 | 47.28 | 47.28 | 45.99 | 46.30 | 266,637 | -0.39(-0.84%) |
Jan 25, 2021 | 47.38 | 47.72 | 45.94 | 46.70 | 318,056 | -1.00(-2.09%) |
Jan 22, 2021 | 45.27 | 47.76 | 45.27 | 47.69 | 499,628 | +1.69(+3.66%) |
Jan 21, 2021 | 46.72 | 46.89 | 45.51 | 46.01 | 313,312 | -0.60(-1.28%) |
Jan 20, 2021 | 46.56 | 47.10 | 46.11 | 46.60 | 374,392 | +0.02(+0.04%) |
Jan 19, 2021 | 47.20 | 47.42 | 46.37 | 46.58 | 286,927 | -0.10(-0.22%) |
Jan 15, 2021 | 45.80 | 46.97 | 44.65 | 46.69 | 326,894 | +0.04(+0.08%) |
Jan 14, 2021 | 45.96 | 46.88 | 45.80 | 46.65 | 300,953 | +1.06(+2.33%) |
Jan 13, 2021 | 46.09 | 46.16 | 45.03 | 45.59 | 268,636 | -0.73(-1.57%) |
Jan 12, 2021 | 45.78 | 47.26 | 45.78 | 46.31 | 306,122 | +0.74(+1.61%) |
Jan 11, 2021 | 44.36 | 45.63 | 44.36 | 45.58 | 218,896 | +0.63(+1.41%) |
Jan 08, 2021 | 46.11 | 46.11 | 44.01 | 44.94 | 548,152 | -1.24(-2.68%) |
Jan 07, 2021 | 46.97 | 47.33 | 45.92 | 46.18 | 600,647 | -0.33(-0.70%) |
Jan 06, 2021 | 44.12 | 47.24 | 44.12 | 46.51 | 1,119,818 | +3.59(+8.37%) |
Jan 05, 2021 | 42.50 | 43.65 | 41.37 | 42.92 | 417,871 | +0.55(+1.29%) |
Jan 04, 2021 | 42.72 | 43.38 | 41.49 | 42.37 | 405,953 | -0.36(-0.85%) |
Dec 31, 2020 | 42.73 | 42.73 | 42.73 | 238,400 | +0.12(+0.28%) | |
Dec 30, 2020 | 42.39 | 43.28 | 42.20 | 42.61 | 238,400 | +0.36(+0.86%) |
Dec 29, 2020 | 43.18 | 43.38 | 42.03 | 42.25 | 262,470 | -0.90(-2.09%) |
Dec 28, 2020 | 42.87 | 43.35 | 42.28 | 43.15 | 307,544 | +0.54(+1.26%) |
Dec 24, 2020 | 42.93 | 42.98 | 42.10 | 42.61 | 122,644 | -0.02(-0.04%) |
Dec 23, 2020 | 42.07 | 42.75 | 41.18 | 42.63 | 308,430 | +1.13(+2.73%) |
Dec 22, 2020 | 41.43 | 41.62 | 40.82 | 41.49 | 467,575 | +0.01(+0.02%) |
Dec 21, 2020 | 42.40 | 42.68 | 40.68 | 41.49 | 426,351 | -1.11(-2.62%) |
Dec 18, 2020 | 43.31 | 43.70 | 41.69 | 42.60 | 1,241,732 | -0.50(-1.16%) |
Dec 17, 2020 | 42.70 | 43.16 | 42.35 | 43.10 | 379,868 | +0.48(+1.13%) |
Dec 16, 2020 | 42.65 | 42.70 | 42.00 | 42.62 | 318,105 | -0.02(-0.04%) |
Dec 15, 2020 | 42.27 | 42.66 | 41.44 | 42.64 | 422,129 | +1.07(+2.57%) |
Dec 14, 2020 | 41.71 | 41.90 | 41.37 | 41.57 | 315,533 | +0.62(+1.52%) |
Dec 11, 2020 | 40.47 | 41.21 | 40.47 | 40.95 | 296,758 | -0.08(-0.20%) |
Dec 10, 2020 | 40.85 | 41.19 | 40.03 | 41.03 | 293,428 | +0.02(+0.05%) |
Dec 09, 2020 | 40.87 | 41.23 | 40.46 | 41.01 | 380,976 | +0.22(+0.55%) |
Dec 08, 2020 | 39.34 | 40.88 | 39.34 | 40.79 | 416,874 | +0.95(+2.38%) |
Dec 07, 2020 | 39.14 | 39.92 | 38.92 | 39.84 | 259,005 | +0.25(+0.63%) |
Dec 04, 2020 | 38.95 | 39.63 | 38.88 | 39.59 | 316,738 | +0.96(+2.48%) |
Dec 03, 2020 | 39.06 | 39.38 | 38.38 | 38.63 | 265,241 | -0.55(-1.41%) |
Dec 02, 2020 | 38.00 | 39.44 | 37.95 | 39.18 | 508,675 | +1.08(+2.83%) |
Dec 01, 2020 | 38.38 | 39.01 | 37.77 | 38.11 | 445,873 | +0.51(+1.35%) |
Nov 30, 2020 | 38.81 | 39.17 | 37.45 | 37.60 | 327,744 | -1.43(-3.66%) |
Nov 27, 2020 | 40.00 | 40.41 | 38.79 | 39.03 | 135,543 | -1.03(-2.58%) |
Nov 25, 2020 | 39.73 | 40.19 | 39.14 | 40.06 | 251,243 | -0.07(-0.18%) |
Nov 24, 2020 | 39.27 | 40.34 | 39.05 | 40.13 | 570,160 | +1.67(+4.34%) |
Nov 23, 2020 | 39.23 | 39.26 | 38.46 | 38.47 | 363,163 | -0.18(-0.45%) |
Nov 20, 2020 | 39.06 | 39.19 | 38.45 | 38.64 | 358,919 | -0.92(-2.33%) |
Nov 19, 2020 | 39.40 | 39.69 | 38.83 | 39.56 | 216,092 | +0.05(+0.12%) |
Nov 18, 2020 | 41.37 | 41.45 | 39.45 | 39.52 | 342,601 | -1.59(-3.86%) |
Nov 17, 2020 | 39.85 | 41.24 | 39.57 | 41.10 | 379,408 | +0.42(+1.04%) |
Nov 16, 2020 | 39.66 | 40.83 | 38.95 | 40.68 | 355,678 | +1.77(+4.55%) |
Nov 13, 2020 | 38.88 | 39.14 | 38.63 | 38.91 | 260,677 | +0.65(+1.69%) |
Nov 12, 2020 | 38.73 | 38.84 | 37.72 | 38.26 | 306,008 | -1.22(-3.08%) |
Nov 11, 2020 | 40.55 | 40.55 | 38.71 | 39.48 | 326,349 | -0.97(-2.39%) |
Nov 10, 2020 | 39.54 | 40.87 | 39.33 | 40.45 | 436,418 | +1.21(+3.08%) |
Nov 09, 2020 | 37.64 | 40.01 | 37.04 | 39.24 | 822,555 | +4.68(+13.56%) |
Nov 06, 2020 | 34.98 | 35.51 | 34.42 | 34.56 | 234,653 | -0.12(-0.35%) |
Nov 05, 2020 | 34.28 | 34.99 | 34.14 | 34.68 | 402,621 | +0.41(+1.21%) |
Nov 04, 2020 | 34.57 | 35.86 | 34.15 | 34.26 | 1,036,137 | -1.34(-3.76%) |
Nov 03, 2020 | 34.57 | 35.86 | 34.42 | 35.60 | 521,536 | +1.69(+4.98%) |
Nov 02, 2020 | 33.46 | 33.94 | 33.12 | 33.91 | 421,875 | +0.89(+2.71%) |
Oct 30, 2020 | 32.96 | 33.50 | 32.65 | 33.02 | 360,979 | +0.00(+0.00%) |
Oct 29, 2020 | 32.42 | 33.37 | 32.06 | 33.02 | 352,983 | +0.21(+0.65%) |
Oct 28, 2020 | 32.65 | 33.35 | 32.54 | 32.80 | 457,032 | -0.49(-1.47%) |
Oct 27, 2020 | 33.95 | 34.32 | 33.22 | 33.29 | 327,137 | -0.89(-2.59%) |
Oct 26, 2020 | 33.96 | 34.22 | 33.28 | 34.18 | 404,427 | -0.06(-0.19%) |
Oct 23, 2020 | 34.07 | 35.01 | 33.47 | 34.24 | 360,003 | +1.15(+3.48%) |
Oct 22, 2020 | 32.86 | 33.24 | 32.33 | 33.09 | 467,356 | +0.57(+1.76%) |
Oct 21, 2020 | 32.00 | 32.63 | 32.00 | 32.52 | 261,788 | +0.46(+1.44%) |
Oct 20, 2020 | 32.42 | 32.87 | 31.97 | 32.06 | 316,851 | +0.09(+0.29%) |
Oct 19, 2020 | 32.39 | 32.71 | 31.94 | 31.96 | 221,226 | -0.34(-1.06%) |
Oct 16, 2020 | 31.99 | 32.72 | 31.54 | 32.31 | 232,050 | +0.14(+0.43%) |
Oct 15, 2020 | 30.72 | 32.18 | 30.64 | 32.17 | 180,638 | +1.03(+3.32%) |
Oct 14, 2020 | 31.87 | 32.18 | 31.06 | 31.13 | 186,381 | -0.85(-2.65%) |
Oct 13, 2020 | 32.97 | 33.11 | 31.91 | 31.98 | 316,697 | -1.34(-4.01%) |
Oct 12, 2020 | 32.60 | 33.43 | 32.54 | 33.32 | 213,804 | +0.58(+1.77%) |
Oct 09, 2020 | 33.23 | 33.26 | 32.48 | 32.74 | 204,508 | -0.18(-0.56%) |
Oct 08, 2020 | 32.73 | 33.21 | 32.33 | 32.92 | 321,726 | +0.55(+1.69%) |
Oct 07, 2020 | 32.32 | 32.91 | 32.03 | 32.37 | 326,423 | +0.38(+1.20%) |
Oct 06, 2020 | 32.01 | 33.25 | 31.77 | 31.99 | 402,018 | +0.19(+0.60%) |
Oct 05, 2020 | 31.08 | 31.85 | 30.89 | 31.80 | 328,430 | +1.08(+3.51%) |
Oct 02, 2020 | 29.07 | 30.89 | 28.80 | 30.72 | 396,598 | +1.29(+4.38%) |
Oct 01, 2020 | 29.13 | 29.47 | 28.62 | 29.43 | 337,332 | +0.12(+0.41%) |
Sep 30, 2020 | 29.56 | 29.83 | 29.03 | 29.31 | 348,841 | -0.08(-0.28%) |
Sep 29, 2020 | 29.52 | 29.52 | 28.49 | 29.39 | 341,925 | -0.26(-0.86%) |
Sep 28, 2020 | 29.10 | 29.70 | 28.95 | 29.65 | 386,864 | +1.00(+3.48%) |
Sep 25, 2020 | 27.62 | 28.69 | 27.62 | 28.65 | 507,912 | +0.74(+2.65%) |
Sep 24, 2020 | 27.75 | 28.50 | 27.48 | 27.91 | 631,919 | +0.24(+0.86%) |
Sep 23, 2020 | 28.25 | 28.92 | 27.66 | 27.67 | 523,346 | -0.53(-1.88%) |
Sep 22, 2020 | 28.89 | 29.25 | 27.90 | 28.20 | 657,024 | -0.46(-1.60%) |
Sep 21, 2020 | 29.40 | 31.30 | 28.29 | 28.66 | 564,412 | -1.60(-5.29%) |
Sep 18, 2020 | 31.23 | 31.23 | 30.14 | 30.26 | 1,704,268 | -0.59(-1.93%) |
Sep 17, 2020 | 30.58 | 31.01 | 30.50 | 30.86 | 310,226 | -0.28(-0.91%) |
Sep 16, 2020 | 31.27 | 31.76 | 31.05 | 31.14 | 355,484 | -0.13(-0.41%) |
Sep 15, 2020 | 31.92 | 31.92 | 31.19 | 31.27 | 265,990 | -0.55(-1.72%) |
Sep 14, 2020 | 31.28 | 31.97 | 31.28 | 31.82 | 247,396 | +0.68(+2.17%) |
Sep 11, 2020 | 30.78 | 31.28 | 30.55 | 31.14 | 307,590 | +0.27(+0.86%) |
Sep 10, 2020 | 31.62 | 32.52 | 30.81 | 30.87 | 342,096 | -0.52(-1.66%) |
Sep 09, 2020 | 31.83 | 32.15 | 30.87 | 31.40 | 434,663 | -0.21(-0.67%) |
Sep 08, 2020 | 32.71 | 32.78 | 31.55 | 31.61 | 539,084 | -1.47(-4.45%) |
Sep 04, 2020 | 33.03 | 33.31 | 32.51 | 33.08 | 395,176 | +0.70(+2.15%) |
Sep 03, 2020 | 32.68 | 33.45 | 32.30 | 32.38 | 337,777 | -0.11(-0.34%) |
Sep 02, 2020 | 32.21 | 32.69 | 32.16 | 32.49 | 412,706 | +0.18(+0.57%) |
Sep 01, 2020 | 31.90 | 32.31 | 31.76 | 32.31 | 319,324 | +0.22(+0.70%) |
Aug 31, 2020 | 32.42 | 32.61 | 32.08 | 32.09 | 429,640 | -0.53(-1.63%) |
Aug 28, 2020 | 32.92 | 32.92 | 32.32 | 32.62 | 246,903 | -0.11(-0.32%) |
Aug 27, 2020 | 32.27 | 32.95 | 32.27 | 32.72 | 274,585 | +0.60(+1.88%) |
Aug 26, 2020 | 32.79 | 33.44 | 31.91 | 32.12 | 283,241 | -0.73(-2.23%) |
Aug 25, 2020 | 33.23 | 33.34 | 32.64 | 32.85 | 238,028 | +0.14(+0.42%) |
Aug 24, 2020 | 32.39 | 32.77 | 31.86 | 32.71 | 291,653 | +0.82(+2.58%) |
Aug 21, 2020 | 31.96 | 32.22 | 31.60 | 31.89 | 261,337 | -0.16(-0.51%) |
Aug 20, 2020 | 32.29 | 32.47 | 31.74 | 32.05 | 245,556 | -0.68(-2.07%) |
Aug 19, 2020 | 32.93 | 33.10 | 32.61 | 32.73 | 208,039 | +0.04(+0.11%) |
Aug 18, 2020 | 33.46 | 33.48 | 32.54 | 32.69 | 254,898 | -0.80(-2.40%) |
Aug 17, 2020 | 33.57 | 33.72 | 33.05 | 33.50 | 310,379 | -0.22(-0.65%) |
Aug 14, 2020 | 33.20 | 34.12 | 33.07 | 33.72 | 445,475 | +0.17(+0.52%) |
Aug 13, 2020 | 34.00 | 34.12 | 33.44 | 33.54 | 248,445 | -0.70(-2.03%) |
Aug 12, 2020 | 34.87 | 34.87 | 33.82 | 34.24 | 247,477 | +0.03(+0.08%) |
Aug 11, 2020 | 34.40 | 34.87 | 33.97 | 34.21 | 357,247 | +0.52(+1.55%) |
Aug 10, 2020 | 33.87 | 34.38 | 33.65 | 33.69 | 339,716 | +0.01(+0.04%) |
Aug 07, 2020 | 32.52 | 33.81 | 32.47 | 33.68 | 392,443 | +0.82(+2.49%) |
Aug 06, 2020 | 32.80 | 33.23 | 32.60 | 32.86 | 245,890 | -0.22(-0.66%) |
Aug 05, 2020 | 32.50 | 33.17 | 32.34 | 33.08 | 297,859 | +0.84(+2.61%) |
Aug 04, 2020 | 32.24 | 32.57 | 31.80 | 32.24 | 212,144 | -0.04(-0.11%) |
Aug 03, 2020 | 32.49 | 32.84 | 31.94 | 32.27 | 330,634 | -0.02(-0.06%) |
Jul 31, 2020 | 32.45 | 32.69 | 31.53 | 32.29 | 414,749 | -0.02(-0.06%) |
Jul 30, 2020 | 31.86 | 32.47 | 31.40 | 32.31 | 301,267 | -0.31(-0.95%) |
Jul 29, 2020 | 31.81 | 32.71 | 31.56 | 32.62 | 348,878 | +0.91(+2.88%) |
Jul 28, 2020 | 32.09 | 32.47 | 31.67 | 31.71 | 327,828 | -0.62(-1.92%) |
Jul 27, 2020 | 32.97 | 32.97 | 32.07 | 32.33 | 230,653 | -0.67(-2.02%) |
Jul 24, 2020 | 32.92 | 33.69 | 32.17 | 33.00 | 378,993 | -0.14(-0.41%) |
Jul 23, 2020 | 31.80 | 33.16 | 31.80 | 33.13 | 560,422 | +1.25(+3.93%) |
Jul 22, 2020 | 32.00 | 32.29 | 31.48 | 31.88 | 310,580 | -0.53(-1.64%) |
Jul 21, 2020 | 31.50 | 32.49 | 31.09 | 32.41 | 355,841 | +1.43(+4.60%) |
Jul 20, 2020 | 31.55 | 31.85 | 30.89 | 30.98 | 410,087 | -0.64(-2.02%) |
Jul 17, 2020 | 31.56 | 32.15 | 31.54 | 31.62 | 480,138 | -0.16(-0.49%) |
Jul 16, 2020 | 31.62 | 32.26 | 31.36 | 31.78 | 401,934 | +0.18(+0.58%) |
Jul 15, 2020 | 31.05 | 31.84 | 30.73 | 31.60 | 478,795 | +1.50(+4.98%) |
Jul 14, 2020 | 30.24 | 30.82 | 29.63 | 30.10 | 454,288 | -0.20(-0.66%) |
Jul 13, 2020 | 30.46 | 30.93 | 29.64 | 30.30 | 358,275 | +0.33(+1.10%) |
Jul 10, 2020 | 28.88 | 30.01 | 28.88 | 29.97 | 364,669 | +1.17(+4.06%) |
Jul 09, 2020 | 29.41 | 29.75 | 28.52 | 28.80 | 454,238 | -0.80(-2.72%) |
Jul 08, 2020 | 29.98 | 30.46 | 29.29 | 29.60 | 445,983 | -0.45(-1.49%) |
Jul 07, 2020 | 30.70 | 30.87 | 29.91 | 30.05 | 414,825 | -1.06(-3.41%) |
Jul 06, 2020 | 31.83 | 32.00 | 30.82 | 31.11 | 379,551 | +0.06(+0.21%) |
Jul 02, 2020 | 31.79 | 32.00 | 30.90 | 31.05 | 652,968 | +0.23(+0.74%) |
Jul 01, 2020 | 31.98 | 32.18 | 30.78 | 30.82 | 508,943 | -1.18(-3.68%) |
Jun 30, 2020 | 31.00 | 32.19 | 31.00 | 32.00 | 547,656 | +0.62(+1.96%) |
Jun 29, 2020 | 30.99 | 31.85 | 30.58 | 31.38 | 577,126 | +1.15(+3.81%) |
Jun 26, 2020 | 30.86 | 31.58 | 30.02 | 30.23 | 2,134,581 | -1.35(-4.28%) |
Jun 25, 2020 | 30.83 | 31.79 | 30.45 | 31.58 | 538,852 | +0.70(+2.26%) |
Jun 24, 2020 | 31.33 | 31.46 | 30.27 | 30.89 | 847,961 | -0.90(-2.82%) |
Jun 23, 2020 | 33.12 | 33.23 | 31.75 | 31.78 | 750,053 | -0.50(-1.56%) |
Jun 22, 2020 | 32.04 | 32.39 | 31.30 | 32.29 | 1,320,215 | +0.35(+1.09%) |
Jun 19, 2020 | 34.15 | 34.18 | 31.36 | 31.94 | 15,600,442 | -1.92(-5.68%) |
Jun 18, 2020 | 32.96 | 34.60 | 32.96 | 33.86 | 835,232 | +0.52(+1.56%) |
Jun 17, 2020 | 36.04 | 36.04 | 33.15 | 33.34 | 872,615 | -2.53(-7.07%) |
Jun 16, 2020 | 34.81 | 36.38 | 34.76 | 35.87 | 896,372 | +2.09(+6.17%) |
Jun 15, 2020 | 33.82 | 34.37 | 32.51 | 33.79 | 2,102,711 | -1.85(-5.19%) |
Jun 12, 2020 | 36.86 | 36.86 | 34.51 | 35.64 | 560,553 | +0.50(+1.42%) |
Jun 11, 2020 | 36.43 | 36.68 | 35.10 | 35.14 | 753,696 | -2.77(-7.30%) |
Jun 10, 2020 | 39.96 | 40.18 | 37.82 | 37.90 | 522,373 | -2.29(-5.71%) |
Jun 09, 2020 | 40.13 | 40.89 | 39.94 | 40.20 | 760,675 | -1.12(-2.70%) |
Jun 08, 2020 | 41.49 | 42.20 | 40.98 | 41.31 | 529,034 | -0.24(-0.57%) |
Jun 05, 2020 | 40.16 | 42.12 | 39.61 | 41.55 | 801,626 | +2.44(+6.24%) |
Jun 04, 2020 | 38.27 | 39.29 | 37.98 | 39.11 | 448,451 | +0.63(+1.65%) |
Jun 03, 2020 | 38.38 | 39.44 | 38.27 | 38.47 | 422,894 | +1.16(+3.11%) |
Jun 02, 2020 | 37.99 | 38.21 | 37.12 | 37.31 | 313,815 | -0.15(-0.39%) |