Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.56 | 49.80 | 48.75 | 49.03 | 214,924 | -0.53(-1.07%) |
May 27, 2021 | 49.45 | 49.82 | 48.62 | 49.56 | 252,930 | +0.92(+1.89%) |
May 26, 2021 | 48.27 | 48.89 | 47.78 | 48.64 | 279,868 | +0.74(+1.54%) |
May 25, 2021 | 48.84 | 50.33 | 47.86 | 47.90 | 381,048 | -0.34(-0.70%) |
May 24, 2021 | 48.76 | 49.03 | 47.96 | 48.24 | 316,688 | -0.44(-0.90%) |
May 21, 2021 | 48.27 | 49.10 | 48.27 | 48.68 | 274,876 | +0.66(+1.37%) |
May 20, 2021 | 48.78 | 49.09 | 47.59 | 48.02 | 730,754 | -0.97(-1.98%) |
May 19, 2021 | 48.64 | 49.55 | 47.55 | 48.99 | 194,088 | -0.21(-0.43%) |
May 18, 2021 | 50.19 | 50.69 | 49.18 | 49.20 | 268,941 | -0.54(-1.09%) |
May 17, 2021 | 49.19 | 49.83 | 48.08 | 49.74 | 214,305 | +0.14(+0.28%) |
May 14, 2021 | 48.53 | 49.77 | 47.85 | 49.60 | 258,305 | +1.76(+3.68%) |
May 13, 2021 | 46.71 | 48.19 | 46.23 | 47.84 | 251,248 | +1.62(+3.50%) |
May 12, 2021 | 47.37 | 48.00 | 46.04 | 46.22 | 269,627 | -1.64(-3.43%) |
May 11, 2021 | 47.38 | 47.98 | 46.34 | 47.86 | 322,590 | -0.83(-1.70%) |
May 10, 2021 | 49.62 | 50.28 | 48.62 | 48.69 | 292,005 | -0.86(-1.74%) |
May 07, 2021 | 49.32 | 50.03 | 48.99 | 49.55 | 267,866 | +0.33(+0.67%) |
May 06, 2021 | 49.65 | 49.65 | 47.66 | 49.22 | 231,445 | +0.20(+0.41%) |
May 05, 2021 | 48.07 | 49.50 | 47.90 | 49.02 | 454,900 | +0.96(+2.00%) |
May 04, 2021 | 49.82 | 49.91 | 47.62 | 48.06 | 333,037 | -1.93(-3.86%) |
May 03, 2021 | 49.93 | 50.40 | 49.10 | 49.99 | 510,360 | +0.33(+0.66%) |
Apr 30, 2021 | 51.15 | 53.50 | 49.50 | 49.66 | 442,000 | -1.29(-2.53%) |
Apr 29, 2021 | 51.76 | 52.44 | 50.68 | 50.95 | 374,788 | -0.10(-0.20%) |
Apr 28, 2021 | 51.48 | 51.94 | 50.79 | 51.05 | 206,302 | -0.62(-1.20%) |
Apr 27, 2021 | 51.82 | 52.21 | 51.26 | 51.67 | 166,136 | -0.37(-0.71%) |
Apr 26, 2021 | 52.26 | 53.03 | 51.63 | 52.04 | 152,859 | +0.41(+0.79%) |
Apr 23, 2021 | 50.49 | 52.20 | 50.12 | 51.63 | 236,700 | +1.38(+2.75%) |
Apr 22, 2021 | 51.48 | 52.08 | 50.18 | 50.25 | 269,487 | -0.59(-1.16%) |
Apr 21, 2021 | 49.13 | 50.86 | 47.60 | 50.84 | 362,323 | +2.27(+4.67%) |
Apr 20, 2021 | 49.90 | 50.00 | 47.63 | 48.57 | 425,536 | -2.25(-4.43%) |
Apr 19, 2021 | 51.63 | 51.63 | 50.39 | 50.82 | 255,093 | -1.21(-2.33%) |
Apr 16, 2021 | 53.21 | 53.34 | 51.67 | 52.03 | 197,100 | -0.53(-1.01%) |
Apr 15, 2021 | 53.20 | 53.56 | 51.70 | 52.56 | 161,446 | -0.45(-0.85%) |
Apr 14, 2021 | 52.52 | 54.60 | 52.52 | 53.01 | 161,157 | +0.04(+0.08%) |
Apr 13, 2021 | 52.07 | 53.07 | 50.85 | 52.97 | 246,332 | -0.06(-0.11%) |
Apr 12, 2021 | 54.04 | 54.04 | 52.51 | 53.03 | 168,500 | -0.97(-1.80%) |
Apr 09, 2021 | 53.44 | 54.23 | 53.07 | 54.00 | 161,500 | +0.44(+0.82%) |
Apr 08, 2021 | 54.24 | 54.36 | 52.30 | 53.56 | 263,218 | -0.47(-0.87%) |
Apr 07, 2021 | 55.76 | 56.46 | 53.64 | 54.03 | 196,699 | -1.90(-3.40%) |
Apr 06, 2021 | 55.47 | 56.65 | 55.40 | 55.93 | 204,215 | +0.85(+1.54%) |
Apr 05, 2021 | 55.97 | 56.49 | 54.76 | 55.08 | 271,780 | +0.01(+0.02%) |
Apr 01, 2021 | 55.01 | 55.35 | 54.43 | 55.07 | 247,700 | +0.59(+1.08%) |
Mar 31, 2021 | 54.82 | 55.39 | 53.92 | 54.48 | 441,314 | -1.12(-2.01%) |
Mar 30, 2021 | 54.11 | 56.58 | 54.11 | 55.60 | 206,239 | +2.06(+3.85%) |
Mar 29, 2021 | 55.31 | 55.79 | 53.07 | 53.54 | 280,532 | -1.69(-3.06%) |
Mar 26, 2021 | 54.61 | 56.36 | 53.48 | 55.23 | 333,300 | +1.41(+2.62%) |
Mar 25, 2021 | 51.08 | 54.51 | 50.39 | 53.82 | 812,735 | +1.94(+3.74%) |
Mar 24, 2021 | 55.00 | 56.23 | 51.85 | 51.88 | 482,770 | -1.74(-3.25%) |
Mar 23, 2021 | 53.69 | 55.66 | 53.12 | 53.62 | 347,126 | -2.21(-3.96%) |
Mar 22, 2021 | 57.69 | 57.69 | 55.43 | 55.83 | 335,360 | -2.14(-3.69%) |
Mar 19, 2021 | 57.69 | 58.95 | 56.67 | 57.97 | 805,100 | -0.65(-1.11%) |
Mar 18, 2021 | 58.78 | 60.67 | 58.14 | 58.62 | 278,883 | -0.36(-0.61%) |
Mar 17, 2021 | 57.36 | 59.06 | 57.23 | 58.98 | 394,270 | +1.09(+1.88%) |
Mar 16, 2021 | 60.86 | 60.86 | 57.06 | 57.89 | 385,788 | -2.97(-4.88%) |
Mar 15, 2021 | 60.15 | 61.15 | 59.32 | 60.86 | 444,481 | +0.86(+1.43%) |
Mar 12, 2021 | 58.00 | 60.37 | 57.56 | 60.00 | 432,600 | +2.31(+4.00%) |
Mar 11, 2021 | 57.54 | 59.10 | 56.62 | 57.69 | 440,724 | +0.22(+0.38%) |
Mar 10, 2021 | 58.01 | 59.38 | 57.41 | 57.47 | 478,768 | -0.61(-1.05%) |
Mar 09, 2021 | 58.49 | 59.07 | 56.09 | 58.08 | 385,365 | -0.24(-0.41%) |
Mar 08, 2021 | 56.42 | 58.84 | 55.65 | 58.32 | 436,185 | +2.99(+5.40%) |
Mar 05, 2021 | 55.52 | 55.52 | 50.78 | 55.33 | 443,200 | +0.30(+0.55%) |
Mar 04, 2021 | 56.91 | 57.02 | 53.65 | 55.03 | 349,891 | -1.32(-2.34%) |
Mar 03, 2021 | 56.59 | 57.65 | 55.83 | 56.35 | 302,007 | +0.60(+1.08%) |
Mar 02, 2021 | 56.04 | 56.42 | 55.45 | 55.75 | 228,266 | -0.87(-1.54%) |
Mar 01, 2021 | 58.48 | 58.70 | 55.57 | 56.62 | 291,451 | +0.25(+0.44%) |
Feb 26, 2021 | 55.19 | 57.34 | 54.94 | 56.37 | 315,800 | +0.58(+1.04%) |
Feb 25, 2021 | 59.37 | 59.99 | 54.79 | 55.79 | 467,144 | -3.58(-6.03%) |
Feb 24, 2021 | 59.92 | 60.79 | 58.62 | 59.37 | 544,402 | -0.52(-0.87%) |
Feb 23, 2021 | 57.38 | 60.60 | 54.83 | 59.89 | 725,346 | +3.84(+6.85%) |
Feb 22, 2021 | 55.00 | 57.63 | 53.82 | 56.05 | 604,842 | +2.32(+4.32%) |
Feb 19, 2021 | 52.45 | 54.07 | 52.01 | 53.73 | 446,200 | +1.99(+3.85%) |
Feb 18, 2021 | 49.80 | 51.76 | 49.41 | 51.74 | 366,796 | +1.14(+2.25%) |
Feb 17, 2021 | 47.94 | 50.72 | 47.52 | 50.60 | 600,964 | +2.68(+5.59%) |
Feb 16, 2021 | 45.85 | 47.99 | 45.72 | 47.92 | 434,347 | +2.54(+5.60%) |
Feb 12, 2021 | 44.39 | 45.48 | 44.09 | 45.38 | 226,500 | +0.51(+1.14%) |
Feb 11, 2021 | 45.27 | 45.36 | 43.72 | 44.87 | 287,615 | -0.38(-0.84%) |
Feb 10, 2021 | 45.56 | 45.90 | 44.91 | 45.25 | 407,975 | +0.24(+0.53%) |
Feb 09, 2021 | 45.15 | 45.69 | 44.64 | 45.01 | 264,727 | -0.51(-1.12%) |
Feb 08, 2021 | 43.40 | 46.18 | 43.03 | 45.52 | 448,448 | +2.48(+5.76%) |
Feb 05, 2021 | 43.42 | 43.71 | 40.58 | 43.04 | 720,100 | -1.32(-2.98%) |
Feb 04, 2021 | 41.89 | 45.13 | 41.89 | 44.36 | 687,783 | +2.66(+6.38%) |
Feb 03, 2021 | 39.85 | 42.08 | 39.85 | 41.70 | 375,500 | +2.03(+5.12%) |
Feb 02, 2021 | 40.12 | 40.73 | 39.51 | 39.67 | 261,109 | +0.17(+0.43%) |
Feb 01, 2021 | 39.68 | 39.93 | 38.72 | 39.50 | 277,506 | +0.51(+1.31%) |
Jan 29, 2021 | 41.02 | 41.20 | 38.62 | 38.99 | 324,100 | -2.00(-4.88%) |
Jan 28, 2021 | 40.10 | 41.37 | 39.94 | 40.99 | 564,789 | +1.56(+3.96%) |
Jan 27, 2021 | 39.54 | 40.12 | 38.73 | 39.43 | 329,161 | -0.80(-1.99%) |
Jan 26, 2021 | 41.69 | 41.95 | 40.22 | 40.23 | 255,980 | -1.02(-2.47%) |
Jan 25, 2021 | 41.50 | 41.70 | 40.18 | 41.25 | 248,043 | -1.23(-2.90%) |
Jan 22, 2021 | 41.19 | 42.62 | 40.52 | 42.48 | 328,100 | +0.52(+1.24%) |
Jan 21, 2021 | 42.74 | 42.74 | 41.10 | 41.96 | 371,264 | -1.02(-2.37%) |
Jan 20, 2021 | 42.87 | 43.26 | 42.48 | 42.98 | 277,704 | +0.65(+1.54%) |
Jan 19, 2021 | 43.00 | 43.13 | 41.67 | 42.33 | 242,474 | +0.56(+1.34%) |
Jan 15, 2021 | 42.70 | 42.96 | 41.52 | 41.77 | 240,100 | -1.68(-3.87%) |
Jan 14, 2021 | 42.90 | 44.65 | 42.46 | 43.45 | 393,463 | +1.31(+3.11%) |
Jan 13, 2021 | 41.48 | 42.32 | 40.68 | 42.14 | 268,524 | +0.34(+0.81%) |
Jan 12, 2021 | 40.72 | 42.10 | 40.47 | 41.80 | 208,238 | +1.26(+3.11%) |
Jan 11, 2021 | 40.44 | 40.98 | 39.93 | 40.54 | 188,367 | -0.57(-1.39%) |
Jan 08, 2021 | 41.75 | 41.90 | 40.56 | 41.11 | 439,800 | -0.29(-0.70%) |
Jan 07, 2021 | 41.47 | 42.20 | 40.83 | 41.40 | 274,581 | +0.11(+0.27%) |
Jan 06, 2021 | 39.31 | 42.10 | 39.31 | 41.29 | 509,033 | +2.43(+6.25%) |
Jan 05, 2021 | 37.87 | 39.48 | 37.61 | 38.86 | 306,621 | +0.92(+2.42%) |
Jan 04, 2021 | 40.11 | 40.59 | 37.34 | 37.94 | 418,186 | -2.37(-5.88%) |
Dec 31, 2020 | 40.31 | 40.31 | 40.31 | 210,616 | -0.20(-0.49%) | |
Dec 30, 2020 | 39.88 | 40.73 | 39.80 | 40.51 | 210,616 | +0.59(+1.48%) |
Dec 29, 2020 | 40.98 | 40.98 | 39.85 | 39.92 | 273,535 | -0.66(-1.63%) |
Dec 28, 2020 | 41.41 | 41.80 | 40.53 | 40.58 | 262,045 | +0.17(+0.42%) |
Dec 24, 2020 | 41.03 | 41.21 | 39.57 | 40.41 | 119,700 | -0.20(-0.49%) |
Dec 23, 2020 | 40.07 | 41.27 | 40.07 | 40.61 | 198,142 | +1.01(+2.55%) |
Dec 22, 2020 | 40.29 | 40.36 | 39.03 | 39.60 | 281,681 | -0.23(-0.58%) |
Dec 21, 2020 | 39.20 | 40.22 | 38.26 | 39.83 | 478,970 | -1.20(-2.92%) |
Dec 18, 2020 | 42.39 | 43.00 | 41.01 | 41.03 | 723,500 | -1.82(-4.25%) |
Dec 17, 2020 | 43.32 | 43.37 | 41.60 | 42.85 | 325,326 | -0.39(-0.91%) |
Dec 16, 2020 | 43.85 | 44.12 | 42.75 | 43.24 | 489,105 | -0.91(-2.07%) |
Dec 15, 2020 | 42.87 | 44.31 | 42.46 | 44.16 | 276,439 | +1.27(+2.96%) |
Dec 14, 2020 | 43.72 | 44.14 | 42.03 | 42.89 | 354,976 | -0.08(-0.19%) |
Dec 11, 2020 | 43.53 | 43.87 | 42.18 | 42.97 | 1,371,500 | -1.60(-3.59%) |
Dec 10, 2020 | 43.10 | 44.70 | 42.87 | 44.57 | 192,731 | +0.72(+1.64%) |
Dec 09, 2020 | 44.52 | 44.88 | 43.03 | 43.85 | 320,383 | +0.20(+0.46%) |
Dec 08, 2020 | 43.26 | 44.23 | 43.08 | 43.65 | 545,501 | +0.00(+0.00%) |
Dec 07, 2020 | 44.67 | 45.15 | 43.57 | 43.65 | 408,191 | -1.32(-2.94%) |
Dec 04, 2020 | 45.33 | 46.26 | 44.23 | 44.97 | 628,600 | -0.12(-0.27%) |
Dec 03, 2020 | 44.97 | 46.80 | 44.76 | 45.09 | 526,080 | +0.63(+1.42%) |
Dec 02, 2020 | 43.00 | 44.77 | 42.41 | 44.46 | 393,652 | +1.15(+2.66%) |
Dec 01, 2020 | 44.06 | 44.06 | 42.93 | 43.31 | 453,867 | +0.38(+0.89%) |
Nov 30, 2020 | 43.38 | 43.68 | 40.97 | 42.93 | 694,165 | -0.36(-0.83%) |
Nov 27, 2020 | 43.76 | 44.27 | 42.87 | 43.29 | 234,200 | +0.22(+0.51%) |
Nov 25, 2020 | 42.32 | 43.17 | 41.50 | 43.07 | 457,300 | +0.36(+0.84%) |
Nov 24, 2020 | 40.77 | 42.77 | 40.50 | 42.71 | 798,304 | +3.22(+8.15%) |
Nov 23, 2020 | 38.80 | 39.71 | 38.15 | 39.49 | 537,938 | +1.55(+4.09%) |
Nov 20, 2020 | 38.68 | 39.20 | 37.43 | 37.94 | 456,700 | -1.22(-3.12%) |
Nov 19, 2020 | 38.36 | 39.38 | 38.12 | 39.16 | 415,683 | +0.61(+1.58%) |
Nov 18, 2020 | 38.40 | 40.40 | 38.01 | 38.55 | 827,126 | +0.90(+2.39%) |
Nov 17, 2020 | 35.93 | 38.30 | 35.47 | 37.65 | 525,262 | +0.71(+1.92%) |
Nov 16, 2020 | 37.84 | 38.90 | 36.40 | 36.94 | 563,474 | +1.34(+3.76%) |
Nov 13, 2020 | 34.88 | 35.84 | 33.97 | 35.60 | 447,800 | +2.52(+7.62%) |
Nov 12, 2020 | 33.53 | 34.34 | 32.51 | 33.08 | 532,709 | -1.30(-3.78%) |
Nov 11, 2020 | 36.31 | 36.37 | 33.52 | 34.38 | 751,795 | -2.03(-5.58%) |
Nov 10, 2020 | 35.93 | 36.98 | 35.21 | 36.41 | 715,173 | +0.08(+0.22%) |
Nov 09, 2020 | 36.00 | 39.30 | 35.10 | 36.33 | 973,259 | +5.28(+17.00%) |
Nov 06, 2020 | 31.02 | 31.27 | 30.65 | 31.05 | 427,000 | -0.24(-0.77%) |
Nov 05, 2020 | 29.03 | 31.43 | 28.95 | 31.29 | 527,948 | +2.53(+8.80%) |
Nov 04, 2020 | 29.14 | 29.65 | 28.19 | 28.76 | 297,700 | -0.69(-2.36%) |
Nov 03, 2020 | 29.42 | 29.92 | 28.87 | 29.45 | 316,187 | +0.69(+2.42%) |
Nov 02, 2020 | 29.32 | 29.48 | 28.38 | 28.76 | 311,268 | -0.27(-0.93%) |
Oct 30, 2020 | 29.50 | 29.82 | 27.91 | 29.03 | 482,400 | -0.13(-0.45%) |
Oct 29, 2020 | 28.58 | 29.35 | 27.64 | 29.16 | 450,345 | +1.36(+4.89%) |
Oct 28, 2020 | 28.90 | 28.95 | 27.44 | 27.80 | 437,555 | -1.92(-6.46%) |
Oct 27, 2020 | 31.29 | 32.11 | 29.56 | 29.72 | 479,465 | -1.80(-5.71%) |
Oct 26, 2020 | 32.87 | 32.87 | 30.89 | 31.52 | 408,776 | -2.22(-6.58%) |
Oct 23, 2020 | 32.93 | 34.09 | 32.70 | 33.74 | 378,800 | +0.85(+2.58%) |
Oct 22, 2020 | 30.62 | 32.96 | 30.62 | 32.89 | 528,946 | +2.42(+7.94%) |
Oct 21, 2020 | 30.90 | 31.31 | 30.35 | 30.47 | 328,370 | -0.58(-1.87%) |
Oct 20, 2020 | 31.36 | 31.52 | 30.93 | 31.05 | 349,269 | +0.40(+1.31%) |
Oct 19, 2020 | 30.55 | 31.62 | 30.20 | 30.65 | 381,533 | +0.16(+0.52%) |
Oct 16, 2020 | 30.47 | 30.84 | 30.21 | 30.49 | 209,800 | -0.12(-0.39%) |
Oct 15, 2020 | 30.21 | 30.70 | 29.79 | 30.61 | 243,819 | -0.04(-0.13%) |
Oct 14, 2020 | 30.49 | 31.35 | 30.49 | 30.65 | 221,127 | +0.31(+1.02%) |
Oct 13, 2020 | 30.35 | 30.64 | 29.81 | 30.34 | 519,687 | -0.76(-2.44%) |
Oct 12, 2020 | 31.68 | 31.77 | 31.04 | 31.10 | 273,412 | -0.69(-2.17%) |
Oct 09, 2020 | 31.74 | 32.17 | 30.88 | 31.79 | 301,100 | +0.29(+0.92%) |
Oct 08, 2020 | 32.32 | 32.46 | 30.87 | 31.50 | 443,301 | +0.05(+0.16%) |
Oct 07, 2020 | 31.85 | 32.00 | 31.07 | 31.45 | 528,255 | +0.82(+2.68%) |
Oct 06, 2020 | 32.29 | 32.40 | 30.61 | 30.63 | 574,085 | -0.93(-2.95%) |
Oct 05, 2020 | 31.83 | 32.43 | 31.38 | 31.56 | 246,665 | -0.15(-0.47%) |
Oct 02, 2020 | 29.54 | 31.98 | 29.50 | 31.71 | 369,500 | +0.95(+3.09%) |
Oct 01, 2020 | 30.12 | 30.78 | 29.92 | 30.76 | 332,871 | +0.90(+3.01%) |
Sep 30, 2020 | 30.26 | 31.54 | 29.75 | 29.86 | 581,276 | +0.04(+0.13%) |
Sep 29, 2020 | 30.67 | 30.67 | 29.26 | 29.82 | 630,800 | -1.39(-4.45%) |
Sep 28, 2020 | 30.44 | 31.92 | 30.32 | 31.21 | 423,548 | +1.62(+5.47%) |
Sep 25, 2020 | 28.75 | 29.73 | 28.75 | 29.59 | 278,900 | +0.44(+1.51%) |
Sep 24, 2020 | 29.50 | 29.88 | 28.29 | 29.15 | 439,525 | -0.33(-1.12%) |
Sep 23, 2020 | 31.55 | 32.67 | 29.43 | 29.48 | 625,248 | -1.61(-5.18%) |
Sep 22, 2020 | 31.67 | 32.28 | 30.51 | 31.09 | 353,403 | -0.45(-1.43%) |
Sep 21, 2020 | 32.23 | 32.41 | 30.22 | 31.54 | 526,252 | -2.21(-6.55%) |
Sep 18, 2020 | 34.98 | 34.98 | 33.26 | 33.75 | 876,900 | -0.76(-2.20%) |
Sep 17, 2020 | 34.35 | 35.57 | 33.91 | 34.51 | 420,470 | -0.71(-2.02%) |
Sep 16, 2020 | 34.68 | 35.80 | 34.25 | 35.22 | 516,860 | +0.64(+1.85%) |
Sep 15, 2020 | 35.01 | 35.60 | 33.95 | 34.58 | 379,553 | +0.02(+0.06%) |
Sep 14, 2020 | 35.05 | 35.48 | 33.97 | 34.56 | 458,051 | -0.10(-0.29%) |
Sep 11, 2020 | 33.70 | 34.98 | 33.53 | 34.66 | 803,700 | +1.06(+3.15%) |
Sep 10, 2020 | 34.23 | 34.84 | 33.39 | 33.60 | 338,789 | -0.31(-0.91%) |
Sep 09, 2020 | 34.71 | 35.20 | 32.88 | 33.91 | 452,474 | -1.55(-4.37%) |
Sep 08, 2020 | 34.75 | 36.43 | 34.56 | 35.46 | 536,890 | +0.02(+0.06%) |
Sep 04, 2020 | 35.42 | 35.68 | 34.25 | 35.44 | 519,300 | +1.05(+3.05%) |
Sep 03, 2020 | 34.71 | 36.22 | 33.79 | 34.39 | 530,251 | -0.07(-0.20%) |
Sep 02, 2020 | 33.42 | 34.65 | 33.06 | 34.46 | 344,064 | +0.86(+2.56%) |
Sep 01, 2020 | 33.06 | 34.19 | 32.56 | 33.60 | 442,183 | -0.05(-0.15%) |
Aug 31, 2020 | 34.47 | 34.90 | 33.12 | 33.65 | 522,995 | -1.23(-3.53%) |
Aug 28, 2020 | 34.50 | 35.36 | 34.31 | 34.88 | 452,000 | +0.70(+2.05%) |
Aug 27, 2020 | 32.82 | 34.75 | 32.82 | 34.18 | 470,961 | +1.98(+6.15%) |
Aug 26, 2020 | 32.87 | 33.31 | 31.86 | 32.20 | 438,699 | -0.66(-2.01%) |
Aug 25, 2020 | 33.15 | 33.98 | 32.39 | 32.86 | 366,579 | -0.27(-0.81%) |
Aug 24, 2020 | 30.53 | 33.16 | 29.95 | 33.13 | 534,600 | +3.13(+10.43%) |
Aug 21, 2020 | 30.66 | 31.05 | 29.86 | 30.00 | 298,600 | -0.73(-2.38%) |
Aug 20, 2020 | 30.28 | 30.98 | 29.85 | 30.73 | 255,756 | -0.32(-1.03%) |
Aug 19, 2020 | 30.83 | 32.14 | 30.66 | 31.05 | 454,459 | +0.55(+1.80%) |
Aug 18, 2020 | 30.68 | 30.70 | 29.80 | 30.50 | 393,834 | -0.26(-0.85%) |
Aug 17, 2020 | 31.50 | 31.60 | 29.94 | 30.76 | 321,754 | -0.80(-2.53%) |
Aug 14, 2020 | 30.14 | 31.58 | 29.86 | 31.56 | 376,400 | +0.90(+2.94%) |
Aug 13, 2020 | 31.59 | 31.66 | 30.37 | 30.66 | 381,572 | -0.58(-1.86%) |
Aug 12, 2020 | 32.71 | 32.97 | 30.47 | 31.24 | 386,173 | -1.06(-3.28%) |
Aug 11, 2020 | 33.29 | 33.97 | 32.00 | 32.30 | 686,182 | +0.64(+2.02%) |
Aug 10, 2020 | 29.86 | 32.07 | 29.86 | 31.66 | 531,526 | +2.04(+6.89%) |
Aug 07, 2020 | 28.53 | 29.63 | 28.39 | 29.62 | 397,000 | +0.71(+2.46%) |
Aug 06, 2020 | 28.50 | 29.25 | 28.18 | 28.91 | 418,030 | +0.35(+1.23%) |
Aug 05, 2020 | 28.09 | 28.79 | 27.45 | 28.56 | 425,989 | +1.02(+3.70%) |
Aug 04, 2020 | 27.11 | 28.52 | 27.11 | 27.54 | 391,933 | +0.51(+1.89%) |
Aug 03, 2020 | 26.36 | 27.83 | 26.10 | 27.03 | 567,307 | +0.72(+2.74%) |
Jul 31, 2020 | 27.61 | 28.40 | 25.00 | 26.31 | 1,135,900 | -2.08(-7.33%) |
Jul 30, 2020 | 28.05 | 28.84 | 27.49 | 28.39 | 447,813 | -0.41(-1.42%) |
Jul 29, 2020 | 29.23 | 29.60 | 28.20 | 28.80 | 322,808 | -0.40(-1.37%) |
Jul 28, 2020 | 28.15 | 29.65 | 28.15 | 29.20 | 383,652 | +0.74(+2.60%) |
Jul 27, 2020 | 28.11 | 28.99 | 27.79 | 28.46 | 451,911 | +0.28(+0.99%) |
Jul 24, 2020 | 29.06 | 29.09 | 27.96 | 28.18 | 333,700 | -0.84(-2.89%) |
Jul 23, 2020 | 28.13 | 29.70 | 27.79 | 29.02 | 661,917 | +0.58(+2.04%) |
Jul 22, 2020 | 28.48 | 29.19 | 28.28 | 28.44 | 416,372 | -0.24(-0.84%) |
Jul 21, 2020 | 29.09 | 29.58 | 28.59 | 28.68 | 528,499 | -0.08(-0.28%) |
Jul 20, 2020 | 29.85 | 30.26 | 28.41 | 28.76 | 485,602 | -1.50(-4.96%) |
Jul 17, 2020 | 30.87 | 31.48 | 30.04 | 30.26 | 265,800 | -0.70(-2.26%) |
Jul 16, 2020 | 31.47 | 31.92 | 30.66 | 30.96 | 351,211 | -1.46(-4.50%) |
Jul 15, 2020 | 32.16 | 32.81 | 31.06 | 32.42 | 586,402 | +2.32(+7.71%) |
Jul 14, 2020 | 29.56 | 30.57 | 29.23 | 30.10 | 300,891 | +0.36(+1.21%) |
Jul 13, 2020 | 30.64 | 31.02 | 29.19 | 29.74 | 442,012 | -0.35(-1.16%) |
Jul 10, 2020 | 27.74 | 30.17 | 27.65 | 30.09 | 382,200 | +2.00(+7.12%) |
Jul 09, 2020 | 29.74 | 29.90 | 27.80 | 28.09 | 433,749 | -1.94(-6.46%) |
Jul 08, 2020 | 30.03 | 30.39 | 29.19 | 30.03 | 497,897 | -0.35(-1.15%) |
Jul 07, 2020 | 31.08 | 31.53 | 30.24 | 30.38 | 411,053 | -1.59(-4.97%) |
Jul 06, 2020 | 31.92 | 32.27 | 30.47 | 31.97 | 399,226 | +1.01(+3.26%) |
Jul 02, 2020 | 32.92 | 33.30 | 30.93 | 30.96 | 361,300 | -0.43(-1.39%) |
Jul 01, 2020 | 33.09 | 34.12 | 31.11 | 31.39 | 458,365 | -1.22(-3.76%) |
Jun 30, 2020 | 32.33 | 32.88 | 31.29 | 32.62 | 402,470 | -0.24(-0.73%) |
Jun 29, 2020 | 31.39 | 33.28 | 30.40 | 32.86 | 614,349 | +2.28(+7.46%) |
Jun 26, 2020 | 30.85 | 31.05 | 29.22 | 30.58 | 1,029,200 | -0.74(-2.36%) |
Jun 25, 2020 | 28.22 | 31.60 | 28.07 | 31.32 | 802,709 | +1.61(+5.42%) |
Jun 24, 2020 | 31.78 | 32.17 | 29.07 | 29.71 | 850,987 | -3.21(-9.75%) |
Jun 23, 2020 | 33.28 | 33.28 | 31.58 | 32.92 | 558,928 | +0.25(+0.77%) |
Jun 22, 2020 | 33.43 | 33.60 | 31.92 | 32.67 | 532,865 | -0.85(-2.54%) |
Jun 19, 2020 | 35.58 | 35.77 | 32.33 | 33.52 | 857,100 | -1.56(-4.45%) |
Jun 18, 2020 | 33.71 | 35.68 | 33.30 | 35.08 | 539,833 | +0.53(+1.53%) |
Jun 17, 2020 | 36.45 | 36.45 | 34.20 | 34.55 | 467,016 | -2.13(-5.81%) |
Jun 16, 2020 | 38.67 | 38.79 | 35.94 | 36.68 | 591,648 | +1.26(+3.56%) |
Jun 15, 2020 | 31.97 | 35.92 | 31.40 | 35.42 | 799,746 | +0.86(+2.49%) |
Jun 12, 2020 | 35.04 | 36.43 | 32.65 | 34.56 | 1,303,700 | +3.67(+11.88%) |
Jun 11, 2020 | 31.74 | 35.15 | 30.62 | 30.89 | 1,059,757 | -6.59(-17.58%) |
Jun 10, 2020 | 41.48 | 42.01 | 37.26 | 37.48 | 1,170,319 | -6.42(-14.62%) |
Jun 09, 2020 | 45.01 | 45.66 | 42.17 | 43.90 | 1,124,449 | -3.32(-7.03%) |
Jun 08, 2020 | 44.89 | 47.25 | 44.03 | 47.22 | 1,026,353 | +4.60(+10.79%) |
Jun 05, 2020 | 43.76 | 45.81 | 41.81 | 42.62 | 1,394,300 | +2.59(+6.47%) |
Jun 04, 2020 | 38.63 | 41.25 | 37.14 | 40.03 | 1,327,879 | +3.12(+8.45%) |
Jun 03, 2020 | 34.85 | 37.78 | 34.79 | 36.91 | 779,277 | +2.85(+8.37%) |
Jun 02, 2020 | 33.82 | 34.37 | 33.35 | 34.06 | 490,926 | +1.01(+3.06%) |