Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 65.75 | 65.88 | 65.25 | 65.88 | 662 | +0.38(+0.58%) |
May 28, 2021 | 65.38 | 65.61 | 65.16 | 65.50 | 23,044 | +0.34(+0.52%) |
May 27, 2021 | 65.27 | 65.87 | 65.11 | 65.16 | 16,719 | -0.32(-0.49%) |
May 26, 2021 | 65.55 | 65.65 | 65.38 | 65.48 | 31,106 | +0.18(+0.28%) |
May 25, 2021 | 65.35 | 65.72 | 65.23 | 65.30 | 34,188 | -0.17(-0.26%) |
May 21, 2021 | 65.47 | 65.47 | 65.47 | 0 | -0.05(-0.08%) | |
May 20, 2021 | 65.81 | 65.91 | 65.42 | 65.52 | 11,615 | -0.43(-0.65%) |
May 19, 2021 | 65.28 | 66.05 | 65.28 | 65.95 | 44,613 | +0.31(+0.47%) |
May 18, 2021 | 65.62 | 65.83 | 65.47 | 65.64 | 23,503 | -0.14(-0.21%) |
May 17, 2021 | 66.25 | 66.39 | 65.66 | 65.78 | 28,560 | -0.79(-1.19%) |
May 14, 2021 | 66.44 | 66.61 | 66.05 | 66.57 | 54,670 | -0.21(-0.31%) |
May 13, 2021 | 66.89 | 67.23 | 66.55 | 66.78 | 110,975 | -0.08(-0.12%) |
May 12, 2021 | 66.31 | 66.91 | 66.26 | 66.86 | 74,992 | -0.10(-0.15%) |
May 11, 2021 | 64.81 | 67.06 | 64.69 | 66.96 | 285,286 | +9.68(+16.90%) |
May 10, 2021 | 58.04 | 59.44 | 57.28 | 57.28 | 44,749 | -1.19(-2.04%) |
May 07, 2021 | 58.76 | 58.99 | 57.94 | 58.47 | 25,710 | -0.56(-0.95%) |
May 06, 2021 | 59.01 | 59.29 | 57.98 | 59.03 | 40,087 | -0.48(-0.81%) |
May 05, 2021 | 58.66 | 59.87 | 58.66 | 59.51 | 57,317 | +0.11(+0.19%) |
May 04, 2021 | 57.88 | 59.87 | 57.05 | 59.40 | 161,952 | +9.70(+19.52%) |
May 03, 2021 | 48.69 | 49.99 | 48.69 | 49.70 | 18,016 | +1.20(+2.47%) |
Apr 30, 2021 | 48.77 | 49.49 | 48.41 | 48.50 | 15,280 | -0.59(-1.20%) |
Apr 29, 2021 | 50.07 | 50.22 | 48.86 | 49.09 | 16,972 | -0.60(-1.21%) |
Apr 28, 2021 | 50.30 | 51.06 | 49.46 | 49.69 | 22,107 | -0.72(-1.43%) |
Apr 27, 2021 | 48.94 | 50.41 | 48.94 | 50.41 | 28,836 | +1.21(+2.46%) |
Apr 26, 2021 | 48.95 | 49.81 | 48.92 | 49.20 | 28,658 | +0.42(+0.86%) |
Apr 23, 2021 | 47.45 | 49.01 | 47.41 | 48.78 | 25,452 | +1.38(+2.91%) |
Apr 22, 2021 | 48.43 | 48.53 | 47.37 | 47.40 | 27,716 | -1.01(-2.09%) |
Apr 21, 2021 | 47.52 | 48.59 | 47.10 | 48.41 | 27,948 | +0.93(+1.96%) |
Apr 20, 2021 | 48.53 | 49.24 | 46.69 | 47.48 | 54,056 | -1.66(-3.38%) |
Apr 19, 2021 | 49.49 | 50.51 | 48.93 | 49.14 | 55,700 | -0.35(-0.71%) |
Apr 16, 2021 | 49.76 | 50.29 | 48.85 | 49.49 | 61,448 | +2.26(+4.79%) |
Apr 15, 2021 | 46.56 | 47.33 | 45.96 | 47.23 | 19,169 | +0.98(+2.12%) |
Apr 14, 2021 | 45.76 | 46.84 | 45.76 | 46.25 | 21,285 | +0.54(+1.18%) |
Apr 13, 2021 | 46.57 | 46.79 | 45.68 | 45.71 | 23,077 | -0.99(-2.12%) |
Apr 12, 2021 | 47.63 | 48.00 | 46.70 | 46.70 | 23,854 | -0.28(-0.60%) |
Apr 09, 2021 | 47.23 | 47.59 | 46.66 | 46.98 | 15,341 | -0.15(-0.32%) |
Apr 08, 2021 | 47.05 | 47.47 | 46.72 | 47.13 | 21,105 | -0.23(-0.49%) |
Apr 07, 2021 | 47.76 | 48.00 | 47.27 | 47.36 | 27,757 | -0.31(-0.65%) |
Apr 06, 2021 | 47.82 | 48.35 | 47.27 | 47.67 | 26,116 | -0.02(-0.04%) |
Apr 05, 2021 | 47.29 | 47.92 | 47.14 | 47.69 | 37,692 | +0.79(+1.68%) |
Apr 01, 2021 | 46.90 | 46.90 | 46.90 | 0 | +0.41(+0.88%) | |
Mar 31, 2021 | 46.85 | 47.32 | 45.81 | 46.49 | 28,477 | -0.15(-0.32%) |
Mar 30, 2021 | 45.62 | 46.85 | 45.62 | 46.64 | 24,635 | +1.11(+2.44%) |
Mar 29, 2021 | 46.06 | 47.30 | 45.43 | 45.53 | 51,332 | -0.56(-1.22%) |
Mar 26, 2021 | 45.34 | 46.58 | 45.24 | 46.09 | 32,855 | +0.83(+1.83%) |
Mar 25, 2021 | 43.90 | 45.57 | 43.23 | 45.26 | 33,789 | +1.39(+3.17%) |
Mar 24, 2021 | 44.18 | 44.96 | 43.81 | 43.87 | 29,005 | +0.07(+0.16%) |
Mar 23, 2021 | 45.00 | 45.84 | 43.59 | 43.80 | 31,659 | -1.76(-3.86%) |
Mar 22, 2021 | 45.86 | 46.02 | 44.84 | 45.56 | 43,755 | -0.31(-0.68%) |
Mar 19, 2021 | 46.70 | 46.70 | 45.36 | 45.87 | 38,416 | -0.54(-1.16%) |
Mar 18, 2021 | 47.54 | 47.62 | 46.38 | 46.41 | 23,442 | -0.40(-0.85%) |
Mar 17, 2021 | 45.74 | 47.38 | 45.74 | 46.81 | 28,793 | +0.66(+1.43%) |
Mar 16, 2021 | 46.42 | 46.42 | 45.52 | 46.15 | 24,767 | -0.47(-1.01%) |
Mar 15, 2021 | 47.41 | 47.53 | 46.24 | 46.62 | 36,414 | -1.23(-2.57%) |
Mar 12, 2021 | 48.07 | 48.79 | 47.81 | 47.85 | 27,482 | -0.10(-0.21%) |
Mar 11, 2021 | 48.56 | 49.10 | 47.80 | 47.95 | 32,239 | -0.28(-0.58%) |
Mar 10, 2021 | 47.48 | 48.94 | 47.47 | 48.23 | 32,138 | +0.45(+0.94%) |
Mar 09, 2021 | 48.88 | 48.88 | 47.15 | 47.78 | 41,278 | -0.28(-0.58%) |
Mar 08, 2021 | 47.30 | 49.10 | 47.04 | 48.06 | 52,980 | +0.77(+1.63%) |
Mar 05, 2021 | 47.18 | 47.44 | 45.97 | 47.29 | 88,528 | +0.77(+1.66%) |
Mar 04, 2021 | 45.95 | 46.84 | 45.52 | 46.52 | 103,025 | +0.56(+1.22%) |
Mar 03, 2021 | 47.28 | 47.89 | 45.96 | 45.96 | 33,830 | -1.27(-2.69%) |
Mar 02, 2021 | 46.02 | 47.36 | 46.02 | 47.23 | 52,459 | +1.47(+3.21%) |
Mar 01, 2021 | 46.05 | 46.10 | 44.45 | 45.76 | 48,868 | -1.48(-3.13%) |
Feb 26, 2021 | 45.90 | 47.64 | 45.05 | 47.24 | 74,284 | -0.04(-0.08%) |
Feb 25, 2021 | 46.39 | 49.00 | 46.39 | 47.28 | 98,848 | +1.01(+2.18%) |
Feb 24, 2021 | 44.97 | 46.60 | 44.97 | 46.27 | 32,551 | +1.69(+3.79%) |
Feb 23, 2021 | 45.10 | 45.42 | 43.98 | 44.58 | 41,999 | -0.81(-1.78%) |
Feb 22, 2021 | 45.02 | 45.70 | 44.67 | 45.39 | 38,261 | +0.26(+0.58%) |
Feb 19, 2021 | 44.19 | 45.32 | 43.92 | 45.13 | 33,066 | +1.16(+2.64%) |
Feb 18, 2021 | 43.20 | 44.72 | 43.20 | 43.97 | 28,456 | +0.77(+1.78%) |
Feb 17, 2021 | 43.16 | 43.77 | 42.80 | 43.20 | 30,731 | -0.63(-1.44%) |
Feb 16, 2021 | 45.99 | 45.99 | 43.75 | 43.83 | 32,337 | -1.41(-3.12%) |
Feb 12, 2021 | 45.24 | 45.24 | 45.24 | 0 | +0.50(+1.12%) | |
Feb 11, 2021 | 42.70 | 44.81 | 42.21 | 44.74 | 72,389 | +1.52(+3.52%) |
Feb 10, 2021 | 42.62 | 43.43 | 42.40 | 43.22 | 36,406 | +0.93(+2.20%) |
Feb 09, 2021 | 42.23 | 42.91 | 41.82 | 42.29 | 28,626 | -0.10(-0.24%) |
Feb 08, 2021 | 40.96 | 42.50 | 40.74 | 42.39 | 39,294 | +1.77(+4.36%) |
Feb 05, 2021 | 39.83 | 40.82 | 39.78 | 40.62 | 49,123 | +1.02(+2.58%) |
Feb 04, 2021 | 39.97 | 39.97 | 39.25 | 39.60 | 30,011 | -0.29(-0.73%) |
Feb 03, 2021 | 39.61 | 40.06 | 39.32 | 39.89 | 29,358 | +0.41(+1.04%) |
Feb 02, 2021 | 40.00 | 40.14 | 39.44 | 39.48 | 26,135 | -0.16(-0.40%) |
Feb 01, 2021 | 38.45 | 39.86 | 38.14 | 39.64 | 38,940 | +1.34(+3.50%) |
Jan 29, 2021 | 37.60 | 39.15 | 37.11 | 38.30 | 72,663 | +0.70(+1.86%) |
Jan 28, 2021 | 38.10 | 38.49 | 37.46 | 37.60 | 37,673 | -0.13(-0.34%) |
Jan 27, 2021 | 39.49 | 39.49 | 37.73 | 37.73 | 42,930 | -2.36(-5.89%) |
Jan 26, 2021 | 40.69 | 41.30 | 40.07 | 40.09 | 26,007 | -0.59(-1.45%) |
Jan 25, 2021 | 40.59 | 40.99 | 39.92 | 40.68 | 20,909 | -0.14(-0.34%) |
Jan 22, 2021 | 41.07 | 41.50 | 40.72 | 40.82 | 18,343 | -0.50(-1.21%) |
Jan 21, 2021 | 41.97 | 42.33 | 41.28 | 41.32 | 15,722 | -0.65(-1.55%) |
Jan 20, 2021 | 42.81 | 43.74 | 41.50 | 41.97 | 19,352 | +0.36(+0.87%) |
Jan 19, 2021 | 39.87 | 42.67 | 39.75 | 41.61 | 26,612 | +1.51(+3.77%) |
Jan 18, 2021 | 40.31 | 40.31 | 39.82 | 40.10 | 3,265 | +0.14(+0.35%) |
Jan 15, 2021 | 39.56 | 40.66 | 38.99 | 39.96 | 30,367 | +0.18(+0.45%) |
Jan 14, 2021 | 40.71 | 40.92 | 39.70 | 39.78 | 22,684 | -0.74(-1.83%) |
Jan 13, 2021 | 40.90 | 41.08 | 39.87 | 40.52 | 22,757 | -0.51(-1.24%) |
Jan 12, 2021 | 40.96 | 41.17 | 40.25 | 41.03 | 94,196 | +0.39(+0.96%) |
Jan 11, 2021 | 41.87 | 41.87 | 40.50 | 40.64 | 35,009 | -1.04(-2.50%) |
Jan 08, 2021 | 45.01 | 45.47 | 41.48 | 41.68 | 68,302 | -2.17(-4.95%) |
Jan 07, 2021 | 43.20 | 43.98 | 43.20 | 43.85 | 37,130 | +0.75(+1.74%) |
Jan 06, 2021 | 40.81 | 43.10 | 40.81 | 43.10 | 39,092 | +2.75(+6.82%) |
Jan 05, 2021 | 39.49 | 40.58 | 39.49 | 40.35 | 24,616 | +0.90(+2.28%) |
Jan 04, 2021 | 39.94 | 41.00 | 39.16 | 39.45 | 29,931 | -0.76(-1.89%) |
Dec 31, 2020 | 40.21 | 40.21 | 40.21 | 0 | +0.04(+0.10%) | |
Dec 30, 2020 | 40.36 | 40.86 | 40.15 | 40.17 | 7,891 | -0.04(-0.10%) |
Dec 29, 2020 | 40.21 | 40.78 | 39.96 | 40.21 | 28,282 | +0.56(+1.41%) |
Dec 24, 2020 | 39.65 | 39.65 | 39.65 | 0 | -0.01(-0.03%) | |
Dec 23, 2020 | 39.72 | 40.50 | 39.61 | 39.66 | 15,140 | -0.02(-0.05%) |
Dec 22, 2020 | 39.97 | 40.10 | 39.57 | 39.68 | 11,454 | -0.24(-0.60%) |
Dec 21, 2020 | 40.01 | 40.57 | 39.38 | 39.92 | 29,977 | -1.20(-2.92%) |
Dec 18, 2020 | 39.71 | 41.27 | 39.71 | 41.12 | 40,851 | +1.64(+4.15%) |
Dec 17, 2020 | 39.55 | 39.91 | 39.16 | 39.48 | 20,085 | -0.41(-1.03%) |
Dec 16, 2020 | 40.24 | 40.26 | 39.63 | 39.89 | 19,326 | +0.12(+0.30%) |
Dec 15, 2020 | 39.54 | 39.79 | 39.00 | 39.77 | 29,511 | +0.57(+1.45%) |
Dec 14, 2020 | 39.95 | 40.59 | 39.10 | 39.20 | 97,194 | -0.36(-0.91%) |
Dec 11, 2020 | 39.72 | 39.80 | 38.75 | 39.56 | 39,576 | -0.89(-2.20%) |
Dec 10, 2020 | 40.00 | 40.90 | 39.90 | 40.45 | 34,333 | -0.22(-0.54%) |
Dec 09, 2020 | 39.50 | 40.92 | 39.47 | 40.67 | 31,446 | +1.30(+3.30%) |
Dec 08, 2020 | 39.06 | 39.44 | 38.94 | 39.37 | 20,856 | -0.27(-0.68%) |
Dec 07, 2020 | 40.10 | 40.10 | 39.45 | 39.64 | 18,990 | -0.69(-1.71%) |
Dec 04, 2020 | 39.94 | 40.34 | 39.50 | 40.33 | 25,116 | +0.73(+1.84%) |
Dec 03, 2020 | 39.73 | 40.25 | 39.44 | 39.60 | 26,145 | +0.11(+0.28%) |
Dec 02, 2020 | 38.94 | 39.64 | 38.79 | 39.49 | 28,679 | +0.46(+1.18%) |
Dec 01, 2020 | 39.59 | 40.15 | 38.93 | 39.03 | 33,560 | -0.06(-0.15%) |
Nov 30, 2020 | 39.65 | 39.99 | 38.97 | 39.09 | 22,484 | -1.31(-3.24%) |
Nov 27, 2020 | 40.75 | 40.75 | 39.51 | 40.40 | 40,686 | +0.40(+1.00%) |
Nov 26, 2020 | 40.64 | 40.64 | 40.00 | 40.00 | 2,064 | -0.53(-1.31%) |
Nov 25, 2020 | 40.38 | 40.73 | 39.64 | 40.53 | 59,748 | -0.21(-0.52%) |
Nov 24, 2020 | 40.21 | 41.15 | 40.05 | 40.74 | 77,944 | +1.07(+2.70%) |
Nov 23, 2020 | 37.65 | 40.13 | 37.65 | 39.67 | 87,357 | +1.92(+5.09%) |
Nov 20, 2020 | 36.20 | 37.87 | 36.05 | 37.75 | 32,655 | +1.56(+4.31%) |
Nov 19, 2020 | 36.53 | 37.02 | 35.57 | 36.19 | 25,509 | -0.55(-1.50%) |
Nov 18, 2020 | 37.65 | 38.33 | 36.74 | 36.74 | 29,105 | -0.91(-2.42%) |
Nov 17, 2020 | 37.08 | 37.71 | 36.89 | 37.65 | 28,579 | -0.12(-0.32%) |
Nov 16, 2020 | 36.06 | 38.25 | 35.08 | 37.77 | 66,254 | +2.27(+6.39%) |
Nov 13, 2020 | 34.73 | 36.14 | 34.43 | 35.50 | 50,440 | +1.41(+4.14%) |
Nov 12, 2020 | 34.64 | 34.89 | 33.84 | 34.09 | 43,841 | -0.82(-2.35%) |
Nov 11, 2020 | 34.66 | 35.41 | 34.22 | 34.91 | 67,389 | +0.09(+0.26%) |
Nov 10, 2020 | 35.06 | 35.57 | 34.57 | 34.82 | 66,725 | -0.11(-0.31%) |
Nov 09, 2020 | 35.99 | 37.26 | 34.46 | 34.93 | 110,098 | +0.55(+1.60%) |
Nov 06, 2020 | 34.44 | 35.50 | 33.50 | 34.38 | 62,838 | +0.09(+0.26%) |
Nov 05, 2020 | 33.02 | 34.56 | 32.87 | 34.29 | 38,774 | +1.83(+5.64%) |
Nov 04, 2020 | 32.94 | 32.94 | 31.99 | 32.46 | 29,221 | -1.17(-3.48%) |
Nov 03, 2020 | 32.77 | 33.78 | 32.21 | 33.63 | 34,149 | +1.59(+4.96%) |
Nov 02, 2020 | 32.09 | 33.50 | 31.48 | 32.04 | 61,601 | +0.21(+0.66%) |
Oct 30, 2020 | 31.58 | 32.00 | 31.37 | 31.83 | 22,491 | -0.01(-0.03%) |
Oct 29, 2020 | 31.10 | 31.94 | 30.47 | 31.84 | 32,094 | +0.88(+2.84%) |
Oct 28, 2020 | 32.68 | 32.68 | 30.87 | 30.96 | 29,863 | -2.17(-6.55%) |
Oct 27, 2020 | 34.08 | 34.20 | 33.00 | 33.13 | 33,605 | -1.37(-3.97%) |
Oct 26, 2020 | 35.62 | 35.62 | 34.45 | 34.50 | 20,859 | -0.99(-2.79%) |
Oct 23, 2020 | 35.88 | 36.19 | 35.41 | 35.49 | 21,910 | -0.09(-0.25%) |
Oct 22, 2020 | 35.88 | 35.94 | 35.35 | 35.58 | 13,388 | -0.10(-0.28%) |
Oct 21, 2020 | 35.29 | 36.05 | 35.29 | 35.68 | 21,538 | +0.68(+1.94%) |
Oct 20, 2020 | 34.70 | 35.23 | 34.65 | 35.00 | 26,625 | +0.49(+1.42%) |
Oct 19, 2020 | 35.22 | 35.50 | 34.51 | 34.51 | 14,579 | -0.79(-2.24%) |
Oct 16, 2020 | 35.36 | 36.10 | 35.30 | 35.30 | 19,019 | -0.37(-1.04%) |
Oct 15, 2020 | 34.81 | 35.67 | 34.81 | 35.67 | 19,566 | +0.73(+2.09%) |
Oct 14, 2020 | 35.43 | 35.47 | 34.81 | 34.94 | 16,103 | -0.17(-0.48%) |
Oct 13, 2020 | 36.22 | 36.22 | 35.05 | 35.11 | 18,666 | -1.20(-3.30%) |
Oct 09, 2020 | 36.31 | 36.31 | 36.31 | 0 | -0.87(-2.34%) | |
Oct 08, 2020 | 35.79 | 37.24 | 35.79 | 37.18 | 27,491 | +1.40(+3.91%) |
Oct 07, 2020 | 34.96 | 35.91 | 34.96 | 35.78 | 21,940 | +1.00(+2.88%) |
Oct 06, 2020 | 36.15 | 36.39 | 34.78 | 34.78 | 21,875 | -1.11(-3.09%) |
Oct 05, 2020 | 35.63 | 36.11 | 35.35 | 35.89 | 22,251 | +0.75(+2.13%) |
Oct 02, 2020 | 34.51 | 35.57 | 34.40 | 35.14 | 25,230 | +0.23(+0.66%) |
Oct 01, 2020 | 35.13 | 35.43 | 34.51 | 34.91 | 22,955 | -0.08(-0.23%) |
Sep 30, 2020 | 35.77 | 36.09 | 34.65 | 34.99 | 39,863 | -0.78(-2.18%) |
Sep 29, 2020 | 36.94 | 36.94 | 35.55 | 35.77 | 62,221 | -1.16(-3.14%) |
Sep 28, 2020 | 36.65 | 37.17 | 36.60 | 36.93 | 27,369 | +0.95(+2.64%) |
Sep 25, 2020 | 33.98 | 36.01 | 33.71 | 35.98 | 42,947 | +1.69(+4.93%) |
Sep 24, 2020 | 34.11 | 34.92 | 34.08 | 34.29 | 27,647 | -0.45(-1.30%) |
Sep 23, 2020 | 35.90 | 36.26 | 34.74 | 34.74 | 34,101 | -0.96(-2.69%) |
Sep 22, 2020 | 36.78 | 37.10 | 35.70 | 35.70 | 35,173 | -1.31(-3.54%) |
Sep 21, 2020 | 37.65 | 37.81 | 36.85 | 37.01 | 38,132 | -1.57(-4.07%) |
Sep 18, 2020 | 37.36 | 39.29 | 37.36 | 38.58 | 91,766 | +1.69(+4.58%) |
Sep 17, 2020 | 34.37 | 37.27 | 33.26 | 36.89 | 99,911 | +2.42(+7.02%) |
Sep 16, 2020 | 35.28 | 35.89 | 34.46 | 34.47 | 30,327 | -0.76(-2.16%) |
Sep 15, 2020 | 35.72 | 36.12 | 35.23 | 35.23 | 23,362 | -0.74(-2.06%) |
Sep 14, 2020 | 35.11 | 36.05 | 35.11 | 35.97 | 27,592 | +0.83(+2.36%) |
Sep 11, 2020 | 34.55 | 35.47 | 34.21 | 35.14 | 21,761 | +0.59(+1.71%) |
Sep 10, 2020 | 35.34 | 35.54 | 34.38 | 34.55 | 38,604 | -0.88(-2.48%) |
Sep 09, 2020 | 36.22 | 36.40 | 35.26 | 35.43 | 37,866 | -0.60(-1.67%) |
Sep 08, 2020 | 37.22 | 37.34 | 35.93 | 36.03 | 36,630 | -1.64(-4.35%) |
Sep 04, 2020 | 37.67 | 37.67 | 37.67 | 0 | +0.37(+0.99%) | |
Sep 03, 2020 | 38.33 | 39.06 | 37.04 | 37.30 | 51,320 | -0.87(-2.28%) |
Sep 02, 2020 | 37.50 | 38.39 | 37.44 | 38.17 | 30,636 | +0.50(+1.33%) |
Sep 01, 2020 | 37.14 | 37.93 | 36.59 | 37.67 | 25,769 | +0.61(+1.65%) |
Aug 31, 2020 | 38.71 | 38.71 | 37.04 | 37.06 | 42,740 | -1.89(-4.85%) |
Aug 28, 2020 | 38.10 | 39.15 | 38.10 | 38.95 | 41,686 | +0.70(+1.83%) |
Aug 27, 2020 | 37.17 | 38.27 | 36.97 | 38.25 | 45,227 | +1.27(+3.43%) |
Aug 26, 2020 | 37.69 | 37.97 | 36.98 | 36.98 | 33,382 | -0.86(-2.27%) |
Aug 25, 2020 | 39.06 | 39.22 | 37.69 | 37.84 | 32,338 | -0.87(-2.25%) |
Aug 24, 2020 | 37.29 | 38.83 | 37.29 | 38.71 | 28,211 | +1.58(+4.26%) |
Aug 21, 2020 | 36.95 | 37.76 | 36.81 | 37.13 | 54,407 | -0.21(-0.56%) |
Aug 20, 2020 | 37.56 | 38.26 | 37.04 | 37.34 | 26,397 | -0.96(-2.51%) |
Aug 19, 2020 | 38.57 | 39.13 | 38.17 | 38.30 | 47,399 | -0.57(-1.47%) |
Aug 18, 2020 | 39.98 | 39.98 | 38.78 | 38.87 | 32,945 | -1.16(-2.90%) |
Aug 17, 2020 | 40.01 | 40.97 | 40.01 | 40.03 | 35,804 | -0.55(-1.36%) |
Aug 14, 2020 | 40.06 | 40.80 | 39.37 | 40.58 | 43,414 | +0.92(+2.32%) |
Aug 13, 2020 | 38.67 | 40.03 | 38.42 | 39.66 | 73,058 | +1.24(+3.23%) |
Aug 12, 2020 | 38.71 | 38.85 | 37.29 | 38.42 | 53,619 | +0.32(+0.84%) |
Aug 11, 2020 | 37.64 | 38.82 | 37.53 | 38.10 | 57,915 | +0.70(+1.87%) |
Aug 10, 2020 | 37.01 | 37.58 | 36.00 | 37.40 | 55,907 | -0.55(-1.45%) |
Aug 07, 2020 | 33.00 | 38.91 | 33.00 | 37.95 | 202,766 | +7.98(+26.63%) |
Aug 06, 2020 | 28.93 | 30.09 | 28.50 | 29.97 | 44,945 | +1.07(+3.70%) |
Aug 05, 2020 | 28.69 | 29.25 | 28.31 | 28.90 | 31,738 | +0.49(+1.72%) |
Aug 04, 2020 | 28.61 | 28.61 | 28.04 | 28.41 | 18,473 | +0.25(+0.89%) |
Jul 31, 2020 | 28.16 | 28.16 | 28.16 | 0 | -0.04(-0.14%) | |
Jul 30, 2020 | 28.85 | 28.85 | 27.60 | 28.20 | 28,860 | -0.91(-3.13%) |
Jul 29, 2020 | 28.88 | 29.30 | 28.57 | 29.11 | 22,583 | +0.26(+0.90%) |
Jul 28, 2020 | 29.11 | 29.47 | 28.72 | 28.85 | 26,122 | -0.83(-2.80%) |
Jul 27, 2020 | 29.25 | 29.68 | 28.83 | 29.68 | 36,227 | +0.26(+0.88%) |
Jul 24, 2020 | 29.34 | 29.73 | 29.23 | 29.42 | 28,649 | +0.30(+1.03%) |
Jul 23, 2020 | 29.42 | 29.54 | 28.87 | 29.12 | 31,239 | -0.08(-0.27%) |
Jul 22, 2020 | 29.88 | 30.28 | 29.12 | 29.20 | 42,115 | -0.87(-2.89%) |
Jul 21, 2020 | 29.67 | 30.20 | 29.57 | 30.07 | 35,464 | +0.58(+1.97%) |
Jul 20, 2020 | 29.91 | 30.25 | 29.35 | 29.49 | 62,809 | -0.88(-2.90%) |
Jul 17, 2020 | 29.70 | 30.55 | 29.70 | 30.37 | 42,291 | +0.64(+2.15%) |
Jul 16, 2020 | 28.99 | 29.88 | 28.99 | 29.73 | 42,207 | +0.51(+1.75%) |
Jul 15, 2020 | 29.89 | 30.20 | 28.90 | 29.22 | 34,848 | +0.21(+0.72%) |
Jul 14, 2020 | 28.42 | 29.35 | 28.12 | 29.01 | 75,779 | +0.66(+2.33%) |
Jul 13, 2020 | 28.56 | 28.99 | 27.69 | 28.35 | 85,263 | +0.00(+0.00%) |
Jul 10, 2020 | 26.11 | 28.44 | 26.11 | 28.35 | 63,846 | +2.18(+8.33%) |
Jul 09, 2020 | 26.07 | 26.32 | 25.29 | 26.17 | 39,470 | -0.16(-0.61%) |
Jul 08, 2020 | 27.34 | 27.49 | 26.02 | 26.33 | 61,321 | -0.93(-3.41%) |
Jul 07, 2020 | 27.95 | 28.30 | 27.26 | 27.26 | 30,581 | -1.22(-4.28%) |
Jul 06, 2020 | 27.87 | 28.82 | 27.87 | 28.48 | 44,944 | +1.02(+3.71%) |
Jul 03, 2020 | 27.91 | 28.21 | 27.46 | 27.46 | 9,826 | -0.45(-1.61%) |
Jul 02, 2020 | 27.81 | 28.56 | 27.40 | 27.91 | 32,588 | -0.66(-2.31%) |
Jun 30, 2020 | 28.57 | 28.57 | 28.57 | 0 | -0.31(-1.07%) | |
Jun 29, 2020 | 27.09 | 29.45 | 27.09 | 28.88 | 46,968 | +2.07(+7.72%) |
Jun 26, 2020 | 28.30 | 28.49 | 26.78 | 26.81 | 65,205 | -1.82(-6.36%) |
Jun 25, 2020 | 28.65 | 28.89 | 27.37 | 28.63 | 162,269 | -0.16(-0.56%) |
Jun 24, 2020 | 29.28 | 29.43 | 28.47 | 28.79 | 51,844 | -0.86(-2.90%) |
Jun 23, 2020 | 30.67 | 31.07 | 29.59 | 29.65 | 76,742 | -0.36(-1.20%) |
Jun 22, 2020 | 30.68 | 30.68 | 29.88 | 30.01 | 38,032 | -0.90(-2.91%) |
Jun 19, 2020 | 30.69 | 31.10 | 29.84 | 30.91 | 71,102 | +0.69(+2.28%) |
Jun 18, 2020 | 30.44 | 30.65 | 29.96 | 30.22 | 44,141 | -0.66(-2.14%) |
Jun 17, 2020 | 31.37 | 31.37 | 30.21 | 30.88 | 32,794 | -0.17(-0.55%) |
Jun 16, 2020 | 32.89 | 33.14 | 30.89 | 31.05 | 82,273 | -0.44(-1.40%) |
Jun 15, 2020 | 28.43 | 31.69 | 27.80 | 31.49 | 136,765 | +2.14(+7.29%) |
Jun 12, 2020 | 29.68 | 29.68 | 28.40 | 29.35 | 58,435 | +0.80(+2.80%) |
Jun 11, 2020 | 29.98 | 30.01 | 28.28 | 28.55 | 68,258 | -2.20(-7.15%) |
Jun 10, 2020 | 32.93 | 32.93 | 30.54 | 30.75 | 56,875 | -2.31(-6.99%) |
Jun 09, 2020 | 34.37 | 34.37 | 32.86 | 33.06 | 67,750 | -1.21(-3.53%) |
Jun 08, 2020 | 33.32 | 34.38 | 33.32 | 34.27 | 42,116 | +1.29(+3.91%) |
Jun 05, 2020 | 33.19 | 33.97 | 31.87 | 32.98 | 100,282 | +0.60(+1.85%) |
Jun 04, 2020 | 30.85 | 32.60 | 30.85 | 32.38 | 60,871 | +0.69(+2.18%) |
Jun 03, 2020 | 30.01 | 31.69 | 29.75 | 31.69 | 63,021 | +2.19(+7.42%) |
Jun 02, 2020 | 28.76 | 29.80 | 28.51 | 29.50 | 36,748 | +1.00(+3.51%) |