Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.64 | 51.11 | 50.20 | 50.74 | 353,173 | -0.06(-0.11%) |
May 27, 2021 | 50.77 | 51.43 | 50.69 | 50.80 | 243,210 | +0.51(+1.01%) |
May 26, 2021 | 49.14 | 50.48 | 49.09 | 50.29 | 305,164 | +1.42(+2.91%) |
May 25, 2021 | 49.33 | 49.50 | 48.42 | 48.87 | 334,931 | -0.12(-0.25%) |
May 24, 2021 | 48.89 | 49.69 | 48.69 | 48.99 | 420,147 | +0.16(+0.33%) |
May 21, 2021 | 49.33 | 49.33 | 48.41 | 48.83 | 403,106 | -0.14(-0.29%) |
May 20, 2021 | 48.94 | 49.13 | 48.34 | 48.97 | 246,559 | +0.13(+0.27%) |
May 19, 2021 | 49.36 | 49.61 | 47.95 | 48.84 | 435,995 | -1.11(-2.21%) |
May 18, 2021 | 50.75 | 50.96 | 49.86 | 49.95 | 727,447 | -1.09(-2.13%) |
May 17, 2021 | 50.05 | 51.49 | 49.45 | 51.03 | 1,144,551 | +0.84(+1.67%) |
May 14, 2021 | 49.14 | 50.52 | 48.83 | 50.19 | 573,600 | +1.76(+3.64%) |
May 13, 2021 | 47.72 | 48.94 | 47.72 | 48.43 | 243,436 | +0.74(+1.56%) |
May 12, 2021 | 48.36 | 49.06 | 47.50 | 47.69 | 338,346 | -0.89(-1.83%) |
May 11, 2021 | 48.92 | 49.35 | 48.10 | 48.57 | 369,968 | -0.79(-1.60%) |
May 10, 2021 | 50.55 | 51.02 | 48.99 | 49.36 | 558,870 | +0.09(+0.17%) |
May 07, 2021 | 48.54 | 49.43 | 47.21 | 49.28 | 766,726 | +0.11(+0.23%) |
May 06, 2021 | 45.58 | 49.22 | 44.51 | 49.16 | 1,232,518 | +8.24(+20.14%) |
May 05, 2021 | 41.18 | 41.62 | 40.68 | 40.92 | 333,144 | +0.21(+0.52%) |
May 04, 2021 | 40.94 | 41.00 | 40.44 | 40.71 | 225,991 | -0.38(-0.93%) |
May 03, 2021 | 40.58 | 41.31 | 40.43 | 41.10 | 165,289 | +0.74(+1.84%) |
Apr 30, 2021 | 40.97 | 41.22 | 40.23 | 40.35 | 456,420 | -0.94(-2.29%) |
Apr 29, 2021 | 41.42 | 41.66 | 41.12 | 41.30 | 77,576 | +0.09(+0.21%) |
Apr 28, 2021 | 41.49 | 41.49 | 40.77 | 41.21 | 177,991 | -0.02(-0.05%) |
Apr 27, 2021 | 41.45 | 42.06 | 40.73 | 41.23 | 300,140 | +0.21(+0.51%) |
Apr 26, 2021 | 42.20 | 42.23 | 40.84 | 41.02 | 218,088 | -0.87(-2.07%) |
Apr 23, 2021 | 41.73 | 42.56 | 41.70 | 41.89 | 251,539 | +0.17(+0.41%) |
Apr 22, 2021 | 42.26 | 42.49 | 41.54 | 41.72 | 289,735 | -0.44(-1.04%) |
Apr 21, 2021 | 41.04 | 42.17 | 41.04 | 42.15 | 143,629 | +1.09(+2.65%) |
Apr 20, 2021 | 41.59 | 41.62 | 40.76 | 41.07 | 101,672 | -0.44(-1.06%) |
Apr 19, 2021 | 41.63 | 41.89 | 41.10 | 41.51 | 109,397 | -0.27(-0.64%) |
Apr 16, 2021 | 42.27 | 42.34 | 41.39 | 41.77 | 245,039 | -0.20(-0.48%) |
Apr 15, 2021 | 42.56 | 42.56 | 41.88 | 41.97 | 145,488 | -0.30(-0.70%) |
Apr 14, 2021 | 41.73 | 42.60 | 41.73 | 42.27 | 115,385 | +0.34(+0.82%) |
Apr 13, 2021 | 42.35 | 42.35 | 41.57 | 41.93 | 200,620 | -0.31(-0.72%) |
Apr 12, 2021 | 41.54 | 42.36 | 41.24 | 42.23 | 190,583 | +0.64(+1.54%) |
Apr 09, 2021 | 41.41 | 41.69 | 40.95 | 41.59 | 138,614 | +0.17(+0.41%) |
Apr 08, 2021 | 41.69 | 41.74 | 41.14 | 41.42 | 182,457 | +0.06(+0.14%) |
Apr 07, 2021 | 41.51 | 41.77 | 41.03 | 41.36 | 162,221 | -0.14(-0.34%) |
Apr 06, 2021 | 40.73 | 42.00 | 40.72 | 41.51 | 367,115 | +0.93(+2.30%) |
Apr 05, 2021 | 40.43 | 40.70 | 40.17 | 40.57 | 134,352 | +0.44(+1.09%) |
Apr 01, 2021 | 39.47 | 40.42 | 39.30 | 40.13 | 232,456 | +0.72(+1.81%) |
Mar 31, 2021 | 39.82 | 40.29 | 39.36 | 39.42 | 257,892 | -0.20(-0.51%) |
Mar 30, 2021 | 39.43 | 39.87 | 38.89 | 39.62 | 130,365 | +0.13(+0.34%) |
Mar 29, 2021 | 40.01 | 40.42 | 39.45 | 39.48 | 279,913 | -0.78(-1.94%) |
Mar 26, 2021 | 39.97 | 40.61 | 39.45 | 40.27 | 398,647 | +0.53(+1.34%) |
Mar 25, 2021 | 38.44 | 39.96 | 37.91 | 39.73 | 397,255 | +1.22(+3.17%) |
Mar 24, 2021 | 39.88 | 40.28 | 38.46 | 38.51 | 207,383 | -1.01(-2.56%) |
Mar 23, 2021 | 39.88 | 40.60 | 39.37 | 39.52 | 393,687 | -0.65(-1.61%) |
Mar 22, 2021 | 39.86 | 40.37 | 39.47 | 40.17 | 171,456 | +0.16(+0.41%) |
Mar 19, 2021 | 41.18 | 41.34 | 39.91 | 40.01 | 472,043 | -0.81(-1.99%) |
Mar 18, 2021 | 40.26 | 41.44 | 40.26 | 40.82 | 279,479 | +0.59(+1.47%) |
Mar 17, 2021 | 40.34 | 40.51 | 39.86 | 40.23 | 275,894 | -0.14(-0.35%) |
Mar 16, 2021 | 40.59 | 40.77 | 39.91 | 40.37 | 451,516 | -0.33(-0.82%) |
Mar 15, 2021 | 40.44 | 40.95 | 40.10 | 40.70 | 232,007 | -0.01(-0.02%) |
Mar 12, 2021 | 40.77 | 41.12 | 40.39 | 40.71 | 202,259 | -0.08(-0.19%) |
Mar 11, 2021 | 39.67 | 41.01 | 39.57 | 40.79 | 319,887 | +1.36(+3.45%) |
Mar 10, 2021 | 40.13 | 40.15 | 39.43 | 39.43 | 299,353 | -0.47(-1.17%) |
Mar 09, 2021 | 39.74 | 40.30 | 39.59 | 39.90 | 318,049 | +0.33(+0.84%) |
Mar 08, 2021 | 39.14 | 40.42 | 39.14 | 39.56 | 333,775 | +0.64(+1.64%) |
Mar 05, 2021 | 37.70 | 38.98 | 37.20 | 38.93 | 370,130 | +1.42(+3.77%) |
Mar 04, 2021 | 38.26 | 38.83 | 36.64 | 37.51 | 570,643 | -0.70(-1.84%) |
Mar 03, 2021 | 39.18 | 39.32 | 38.01 | 38.22 | 459,479 | -0.81(-2.07%) |
Mar 02, 2021 | 40.55 | 41.00 | 39.00 | 39.02 | 439,728 | -1.53(-3.77%) |
Mar 01, 2021 | 40.63 | 40.97 | 40.21 | 40.55 | 683,001 | +0.45(+1.11%) |
Feb 26, 2021 | 41.45 | 41.59 | 39.97 | 40.11 | 379,605 | -1.41(-3.39%) |
Feb 25, 2021 | 42.27 | 43.43 | 41.09 | 41.51 | 377,426 | -0.28(-0.66%) |
Feb 24, 2021 | 42.53 | 42.87 | 41.79 | 41.79 | 301,263 | -0.49(-1.17%) |
Feb 23, 2021 | 41.81 | 42.48 | 41.33 | 42.28 | 204,286 | +0.30(+0.72%) |
Feb 22, 2021 | 41.79 | 42.19 | 41.60 | 41.98 | 190,371 | -0.09(-0.23%) |
Feb 19, 2021 | 42.12 | 42.21 | 41.52 | 42.07 | 227,699 | -0.05(-0.11%) |
Feb 18, 2021 | 43.09 | 43.09 | 42.04 | 42.12 | 178,234 | -0.98(-2.27%) |
Feb 17, 2021 | 42.69 | 43.35 | 42.42 | 43.10 | 164,944 | +0.01(+0.02%) |
Feb 16, 2021 | 44.26 | 44.27 | 42.81 | 43.09 | 308,284 | -0.99(-2.24%) |
Feb 12, 2021 | 43.86 | 44.64 | 43.27 | 44.08 | 197,803 | +0.37(+0.85%) |
Feb 11, 2021 | 44.60 | 44.89 | 43.02 | 43.71 | 271,903 | -1.08(-2.42%) |
Feb 10, 2021 | 45.02 | 45.28 | 44.50 | 44.79 | 241,649 | +0.04(+0.08%) |
Feb 09, 2021 | 44.52 | 44.77 | 44.26 | 44.75 | 169,347 | +0.28(+0.64%) |
Feb 08, 2021 | 44.00 | 44.88 | 43.79 | 44.47 | 239,172 | +0.81(+1.85%) |
Feb 05, 2021 | 43.17 | 43.70 | 42.81 | 43.66 | 157,905 | +0.74(+1.73%) |
Feb 04, 2021 | 42.20 | 43.12 | 41.93 | 42.92 | 156,444 | +0.66(+1.55%) |
Feb 03, 2021 | 41.04 | 42.54 | 40.71 | 42.26 | 352,686 | +1.21(+2.94%) |
Feb 02, 2021 | 40.32 | 41.67 | 39.64 | 41.06 | 229,417 | +1.23(+3.10%) |
Feb 01, 2021 | 39.05 | 40.28 | 38.50 | 39.82 | 209,112 | +1.04(+2.69%) |
Jan 29, 2021 | 38.64 | 39.13 | 38.28 | 38.78 | 247,701 | -0.12(-0.32%) |
Jan 28, 2021 | 40.03 | 40.14 | 38.66 | 38.90 | 251,333 | -0.85(-2.13%) |
Jan 27, 2021 | 38.84 | 40.19 | 38.74 | 39.75 | 322,623 | +0.16(+0.41%) |
Jan 26, 2021 | 39.43 | 39.72 | 38.86 | 39.58 | 341,717 | +0.32(+0.82%) |
Jan 25, 2021 | 38.99 | 39.94 | 38.87 | 39.26 | 239,056 | +0.26(+0.66%) |
Jan 22, 2021 | 38.66 | 39.19 | 38.43 | 39.00 | 197,697 | +0.08(+0.20%) |
Jan 21, 2021 | 39.32 | 39.61 | 38.80 | 38.93 | 129,831 | -0.11(-0.29%) |
Jan 20, 2021 | 38.17 | 39.28 | 38.14 | 39.04 | 186,644 | +1.02(+2.67%) |
Jan 19, 2021 | 38.55 | 38.75 | 37.71 | 38.03 | 186,665 | -0.39(-1.01%) |
Jan 15, 2021 | 38.58 | 38.79 | 37.93 | 38.42 | 357,919 | -0.84(-2.13%) |
Jan 14, 2021 | 39.62 | 39.78 | 39.14 | 39.25 | 210,080 | -0.26(-0.65%) |
Jan 13, 2021 | 40.02 | 40.02 | 39.41 | 39.51 | 239,198 | -0.72(-1.79%) |
Jan 12, 2021 | 40.15 | 40.39 | 39.94 | 40.23 | 169,944 | +0.05(+0.12%) |
Jan 11, 2021 | 39.58 | 40.46 | 39.58 | 40.18 | 167,805 | +0.31(+0.79%) |
Jan 08, 2021 | 40.02 | 40.24 | 39.13 | 39.87 | 237,279 | -0.12(-0.31%) |
Jan 07, 2021 | 40.03 | 40.37 | 39.70 | 39.99 | 238,835 | -0.10(-0.24%) |
Jan 06, 2021 | 39.25 | 40.69 | 39.25 | 40.09 | 273,485 | +1.23(+3.15%) |
Jan 05, 2021 | 38.80 | 39.13 | 38.42 | 38.86 | 175,018 | +0.07(+0.17%) |
Jan 04, 2021 | 38.90 | 39.52 | 38.22 | 38.80 | 183,296 | +0.28(+0.74%) |
Dec 31, 2020 | 38.51 | 38.51 | 38.51 | 135,291 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.08 | 39.66 | 38.61 | 38.89 | 135,291 | -0.04(-0.10%) |
Dec 29, 2020 | 39.87 | 39.90 | 38.85 | 38.93 | 171,211 | -0.95(-2.38%) |
Dec 28, 2020 | 39.61 | 40.19 | 39.06 | 39.88 | 182,343 | +0.82(+2.09%) |
Dec 24, 2020 | 38.94 | 39.15 | 38.73 | 39.06 | 47,476 | +0.08(+0.19%) |
Dec 23, 2020 | 39.40 | 39.41 | 38.87 | 38.99 | 131,619 | -0.20(-0.51%) |
Dec 22, 2020 | 39.42 | 39.81 | 39.11 | 39.18 | 142,270 | -0.15(-0.39%) |
Dec 21, 2020 | 38.27 | 39.37 | 38.09 | 39.34 | 220,858 | +0.50(+1.30%) |
Dec 18, 2020 | 39.18 | 40.44 | 38.63 | 38.83 | 767,316 | -0.15(-0.39%) |
Dec 17, 2020 | 38.41 | 39.11 | 38.21 | 38.99 | 194,104 | +0.66(+1.71%) |
Dec 16, 2020 | 37.69 | 38.67 | 37.69 | 38.33 | 201,150 | +0.89(+2.39%) |
Dec 15, 2020 | 37.09 | 37.47 | 36.83 | 37.44 | 448,198 | +0.73(+1.99%) |
Dec 14, 2020 | 36.93 | 37.40 | 36.71 | 36.71 | 311,727 | +0.01(+0.03%) |
Dec 11, 2020 | 36.78 | 37.26 | 36.31 | 36.70 | 172,327 | -0.33(-0.90%) |
Dec 10, 2020 | 37.34 | 37.47 | 36.95 | 37.03 | 181,654 | -0.48(-1.29%) |
Dec 09, 2020 | 38.20 | 38.21 | 37.48 | 37.51 | 222,442 | -0.33(-0.88%) |
Dec 08, 2020 | 37.60 | 38.17 | 37.34 | 37.85 | 279,536 | -0.01(-0.03%) |
Dec 07, 2020 | 37.47 | 38.08 | 37.47 | 37.85 | 140,618 | +0.14(+0.38%) |
Dec 04, 2020 | 37.28 | 37.92 | 37.28 | 37.71 | 168,643 | +0.57(+1.53%) |
Dec 03, 2020 | 37.00 | 37.32 | 36.84 | 37.14 | 121,907 | +0.15(+0.40%) |
Dec 02, 2020 | 36.91 | 37.88 | 36.78 | 37.00 | 233,381 | +0.23(+0.62%) |
Dec 01, 2020 | 35.77 | 36.97 | 35.67 | 36.77 | 247,703 | +1.10(+3.08%) |
Nov 30, 2020 | 35.88 | 35.93 | 35.15 | 35.67 | 385,980 | -0.06(-0.16%) |
Nov 27, 2020 | 35.99 | 35.99 | 35.31 | 35.73 | 104,421 | -0.16(-0.45%) |
Nov 25, 2020 | 35.89 | 35.95 | 35.36 | 35.89 | 163,290 | +0.09(+0.24%) |
Nov 24, 2020 | 36.20 | 36.20 | 35.45 | 35.80 | 211,588 | -0.03(-0.08%) |
Nov 23, 2020 | 35.96 | 36.25 | 35.57 | 35.83 | 238,509 | +0.21(+0.58%) |
Nov 20, 2020 | 35.05 | 35.75 | 34.72 | 35.62 | 214,866 | +0.38(+1.07%) |
Nov 19, 2020 | 34.95 | 35.45 | 34.77 | 35.24 | 158,462 | +0.16(+0.46%) |
Nov 18, 2020 | 35.76 | 35.86 | 35.06 | 35.08 | 153,796 | -0.71(-1.98%) |
Nov 17, 2020 | 35.21 | 35.85 | 34.75 | 35.79 | 211,616 | +0.47(+1.34%) |
Nov 16, 2020 | 34.61 | 35.39 | 34.04 | 35.32 | 245,295 | +0.98(+2.87%) |
Nov 13, 2020 | 34.64 | 35.13 | 34.28 | 34.34 | 299,629 | -0.25(-0.71%) |
Nov 12, 2020 | 35.51 | 35.72 | 34.26 | 34.58 | 263,472 | -0.94(-2.64%) |
Nov 11, 2020 | 35.58 | 36.60 | 35.08 | 35.52 | 228,056 | +0.10(+0.29%) |
Nov 10, 2020 | 35.48 | 35.77 | 34.54 | 35.42 | 423,700 | +0.07(+0.19%) |
Nov 09, 2020 | 37.93 | 38.24 | 35.31 | 35.35 | 588,460 | -1.60(-4.33%) |
Nov 06, 2020 | 37.10 | 38.42 | 34.46 | 36.95 | 742,785 | +2.25(+6.49%) |
Nov 05, 2020 | 33.80 | 34.81 | 33.62 | 34.70 | 326,083 | +1.02(+3.03%) |
Nov 04, 2020 | 33.17 | 34.41 | 32.90 | 33.67 | 307,482 | +0.37(+1.11%) |
Nov 03, 2020 | 32.78 | 33.71 | 32.70 | 33.31 | 200,983 | +0.89(+2.74%) |
Nov 02, 2020 | 32.46 | 32.50 | 32.01 | 32.42 | 179,090 | +0.12(+0.38%) |
Oct 30, 2020 | 33.90 | 33.90 | 32.01 | 32.29 | 464,187 | +0.60(+1.88%) |
Oct 29, 2020 | 32.12 | 32.42 | 31.55 | 31.70 | 230,508 | -0.46(-1.44%) |
Oct 28, 2020 | 31.93 | 32.51 | 31.42 | 32.16 | 395,208 | -0.41(-1.25%) |
Oct 27, 2020 | 32.42 | 33.34 | 32.36 | 32.57 | 242,361 | +0.07(+0.20%) |
Oct 26, 2020 | 32.63 | 32.87 | 32.29 | 32.50 | 229,059 | -0.41(-1.24%) |
Oct 23, 2020 | 33.09 | 33.22 | 32.84 | 32.91 | 177,029 | -0.15(-0.46%) |
Oct 22, 2020 | 33.09 | 33.19 | 32.55 | 33.06 | 235,119 | +0.19(+0.58%) |
Oct 21, 2020 | 32.66 | 33.35 | 32.66 | 32.87 | 177,544 | +0.11(+0.35%) |
Oct 20, 2020 | 33.04 | 33.38 | 32.70 | 32.76 | 225,489 | -0.13(-0.40%) |
Oct 19, 2020 | 32.93 | 33.25 | 32.85 | 32.89 | 286,444 | +0.06(+0.17%) |
Oct 16, 2020 | 33.26 | 33.37 | 32.69 | 32.83 | 168,680 | -0.27(-0.83%) |
Oct 15, 2020 | 32.45 | 33.23 | 32.18 | 33.11 | 318,446 | +0.29(+0.89%) |
Oct 14, 2020 | 33.49 | 33.66 | 32.80 | 32.81 | 179,845 | -0.53(-1.59%) |
Oct 13, 2020 | 33.46 | 33.58 | 33.13 | 33.34 | 308,051 | -0.22(-0.65%) |
Oct 12, 2020 | 33.35 | 33.68 | 33.09 | 33.56 | 233,830 | +0.21(+0.62%) |
Oct 09, 2020 | 33.36 | 33.69 | 33.27 | 33.35 | 184,745 | +0.14(+0.43%) |
Oct 08, 2020 | 34.08 | 34.08 | 33.07 | 33.21 | 333,967 | -0.50(-1.49%) |
Oct 07, 2020 | 33.87 | 34.30 | 33.70 | 33.71 | 263,830 | +0.12(+0.37%) |
Oct 06, 2020 | 34.75 | 34.81 | 33.46 | 33.59 | 242,983 | -0.85(-2.47%) |
Oct 05, 2020 | 33.14 | 34.48 | 33.12 | 34.44 | 230,750 | +1.45(+4.39%) |
Oct 02, 2020 | 32.16 | 33.26 | 32.16 | 32.99 | 195,948 | +0.16(+0.49%) |
Oct 01, 2020 | 32.00 | 32.91 | 31.78 | 32.83 | 335,189 | +1.03(+3.24%) |
Sep 30, 2020 | 31.44 | 32.00 | 31.44 | 31.80 | 269,694 | +0.42(+1.33%) |
Sep 29, 2020 | 31.46 | 31.59 | 31.16 | 31.38 | 158,064 | +0.07(+0.21%) |
Sep 28, 2020 | 31.48 | 31.63 | 31.25 | 31.32 | 170,093 | +0.06(+0.18%) |
Sep 25, 2020 | 31.13 | 31.41 | 30.90 | 31.26 | 191,826 | +0.00(+0.00%) |
Sep 24, 2020 | 31.38 | 31.85 | 30.88 | 31.26 | 204,177 | -0.08(-0.24%) |
Sep 23, 2020 | 31.85 | 32.32 | 31.14 | 31.34 | 245,594 | -0.25(-0.78%) |
Sep 22, 2020 | 31.91 | 31.94 | 31.17 | 31.58 | 232,162 | -0.23(-0.71%) |
Sep 21, 2020 | 30.92 | 31.83 | 30.67 | 31.81 | 375,946 | +0.39(+1.23%) |
Sep 18, 2020 | 31.96 | 31.96 | 31.20 | 31.42 | 534,894 | -0.32(-1.01%) |
Sep 17, 2020 | 31.44 | 31.78 | 31.32 | 31.74 | 184,441 | -0.04(-0.12%) |
Sep 16, 2020 | 32.34 | 32.41 | 31.50 | 31.78 | 255,112 | -0.44(-1.38%) |
Sep 15, 2020 | 32.40 | 32.51 | 32.17 | 32.23 | 160,452 | +0.09(+0.29%) |
Sep 14, 2020 | 32.43 | 32.43 | 31.75 | 32.13 | 198,628 | -0.13(-0.41%) |
Sep 11, 2020 | 32.68 | 32.68 | 32.02 | 32.26 | 212,330 | -0.09(-0.26%) |
Sep 10, 2020 | 32.96 | 33.01 | 32.29 | 32.35 | 212,345 | -0.30(-0.93%) |
Sep 09, 2020 | 32.58 | 32.90 | 32.21 | 32.65 | 186,960 | +0.22(+0.67%) |
Sep 08, 2020 | 32.27 | 32.90 | 32.19 | 32.43 | 234,136 | -0.32(-0.98%) |
Sep 04, 2020 | 33.56 | 33.59 | 32.19 | 32.76 | 218,037 | -0.50(-1.51%) |
Sep 03, 2020 | 34.18 | 34.18 | 32.85 | 33.26 | 214,314 | -0.70(-2.08%) |
Sep 02, 2020 | 33.87 | 34.04 | 33.43 | 33.96 | 211,734 | +0.36(+1.07%) |
Sep 01, 2020 | 33.08 | 33.67 | 32.83 | 33.60 | 185,834 | +0.36(+1.08%) |
Aug 31, 2020 | 33.44 | 33.63 | 33.05 | 33.25 | 180,941 | -0.21(-0.62%) |
Aug 28, 2020 | 33.68 | 33.80 | 33.29 | 33.45 | 127,162 | +0.00(+0.00%) |
Aug 27, 2020 | 34.26 | 34.29 | 33.44 | 33.45 | 257,888 | -0.27(-0.81%) |
Aug 26, 2020 | 33.40 | 34.06 | 33.28 | 33.73 | 249,003 | +0.28(+0.84%) |
Aug 25, 2020 | 33.56 | 33.60 | 32.94 | 33.44 | 220,287 | +0.14(+0.42%) |
Aug 24, 2020 | 33.24 | 33.46 | 32.99 | 33.30 | 143,710 | +0.46(+1.41%) |
Aug 21, 2020 | 32.56 | 32.88 | 32.46 | 32.84 | 183,419 | +0.15(+0.46%) |
Aug 20, 2020 | 32.79 | 32.97 | 32.45 | 32.69 | 246,482 | -0.43(-1.31%) |
Aug 19, 2020 | 33.06 | 33.60 | 32.99 | 33.12 | 192,845 | +0.17(+0.51%) |
Aug 18, 2020 | 33.19 | 33.51 | 32.83 | 32.95 | 206,739 | -0.26(-0.79%) |
Aug 17, 2020 | 32.95 | 33.45 | 32.51 | 33.22 | 175,262 | +0.32(+0.97%) |
Aug 14, 2020 | 33.25 | 33.60 | 32.81 | 32.90 | 146,905 | -0.54(-1.61%) |
Aug 13, 2020 | 33.40 | 33.85 | 33.30 | 33.44 | 240,705 | -0.17(-0.50%) |
Aug 12, 2020 | 33.65 | 33.79 | 33.14 | 33.60 | 295,033 | +0.28(+0.85%) |
Aug 11, 2020 | 32.90 | 33.89 | 32.90 | 33.32 | 313,986 | +0.75(+2.31%) |
Aug 10, 2020 | 33.35 | 33.50 | 32.52 | 32.57 | 271,414 | -0.56(-1.68%) |
Aug 07, 2020 | 32.69 | 33.44 | 32.69 | 33.12 | 290,308 | +0.31(+0.95%) |
Aug 06, 2020 | 35.10 | 36.12 | 32.69 | 32.81 | 670,425 | -2.03(-5.81%) |
Aug 05, 2020 | 35.23 | 35.23 | 33.32 | 34.84 | 767,782 | -2.22(-6.00%) |
Aug 04, 2020 | 36.50 | 37.54 | 36.17 | 37.06 | 625,658 | +0.58(+1.60%) |
Aug 03, 2020 | 36.04 | 36.69 | 35.93 | 36.48 | 452,102 | +0.63(+1.76%) |
Jul 31, 2020 | 35.97 | 36.26 | 35.24 | 35.85 | 350,493 | -0.12(-0.34%) |
Jul 30, 2020 | 36.23 | 36.23 | 35.43 | 35.97 | 514,084 | -0.72(-1.95%) |
Jul 29, 2020 | 35.98 | 36.69 | 35.94 | 36.69 | 281,174 | +0.96(+2.69%) |
Jul 28, 2020 | 36.30 | 36.72 | 35.71 | 35.72 | 364,221 | -0.61(-1.69%) |
Jul 27, 2020 | 35.12 | 36.53 | 35.06 | 36.34 | 290,846 | +1.28(+3.65%) |
Jul 24, 2020 | 35.34 | 35.39 | 34.99 | 35.06 | 168,665 | -0.41(-1.14%) |
Jul 23, 2020 | 35.08 | 36.18 | 35.00 | 35.46 | 319,957 | +0.51(+1.46%) |
Jul 22, 2020 | 35.10 | 35.56 | 34.79 | 34.95 | 283,631 | -0.22(-0.62%) |
Jul 21, 2020 | 34.58 | 35.29 | 34.24 | 35.17 | 258,505 | +1.06(+3.12%) |
Jul 20, 2020 | 34.00 | 34.10 | 33.61 | 34.10 | 183,099 | +0.08(+0.25%) |
Jul 17, 2020 | 33.93 | 34.46 | 33.90 | 34.02 | 209,213 | +0.14(+0.42%) |
Jul 16, 2020 | 33.39 | 33.91 | 33.30 | 33.88 | 243,254 | +0.35(+1.04%) |
Jul 15, 2020 | 33.11 | 33.74 | 32.68 | 33.53 | 342,796 | +0.99(+3.04%) |
Jul 14, 2020 | 31.67 | 32.55 | 31.48 | 32.54 | 202,735 | +0.74(+2.34%) |
Jul 13, 2020 | 32.79 | 32.82 | 31.78 | 31.80 | 176,086 | -0.49(-1.52%) |
Jul 10, 2020 | 32.05 | 32.32 | 31.72 | 32.29 | 213,565 | +0.46(+1.45%) |
Jul 09, 2020 | 32.18 | 32.18 | 31.50 | 31.82 | 319,458 | -0.30(-0.94%) |
Jul 08, 2020 | 31.81 | 32.18 | 31.73 | 32.13 | 234,930 | +0.34(+1.07%) |
Jul 07, 2020 | 32.48 | 32.62 | 31.77 | 31.79 | 275,495 | -0.88(-2.68%) |
Jul 06, 2020 | 33.14 | 33.24 | 32.48 | 32.66 | 301,176 | +0.11(+0.35%) |
Jul 02, 2020 | 33.28 | 33.28 | 32.43 | 32.55 | 221,844 | -0.14(-0.43%) |
Jul 01, 2020 | 32.95 | 33.27 | 32.68 | 32.69 | 335,386 | -0.08(-0.26%) |
Jun 30, 2020 | 32.36 | 32.87 | 32.14 | 32.78 | 348,132 | +0.22(+0.67%) |
Jun 29, 2020 | 31.89 | 32.74 | 31.68 | 32.56 | 431,240 | +1.11(+3.54%) |
Jun 26, 2020 | 31.78 | 32.09 | 31.24 | 31.45 | 665,321 | -0.47(-1.48%) |
Jun 25, 2020 | 31.75 | 32.02 | 31.48 | 31.92 | 388,837 | +0.05(+0.15%) |
Jun 24, 2020 | 32.91 | 33.23 | 31.71 | 31.87 | 448,142 | -1.22(-3.67%) |
Jun 23, 2020 | 32.93 | 33.42 | 32.86 | 33.09 | 495,577 | +0.49(+1.50%) |
Jun 22, 2020 | 32.01 | 32.75 | 31.94 | 32.60 | 324,777 | +0.37(+1.14%) |
Jun 19, 2020 | 32.88 | 33.41 | 32.22 | 32.23 | 663,198 | -0.81(-2.45%) |
Jun 18, 2020 | 32.92 | 33.17 | 32.60 | 33.04 | 268,633 | -0.03(-0.09%) |
Jun 17, 2020 | 32.46 | 33.23 | 32.24 | 33.07 | 268,424 | +0.74(+2.30%) |
Jun 16, 2020 | 32.91 | 32.91 | 32.02 | 32.32 | 305,091 | +0.25(+0.79%) |
Jun 15, 2020 | 31.27 | 32.24 | 31.12 | 32.07 | 257,768 | +0.04(+0.12%) |
Jun 12, 2020 | 32.63 | 33.06 | 31.19 | 32.03 | 434,030 | +0.53(+1.67%) |
Jun 11, 2020 | 32.21 | 32.55 | 31.48 | 31.50 | 496,556 | -1.71(-5.13%) |
Jun 10, 2020 | 33.44 | 33.67 | 32.77 | 33.21 | 521,020 | -0.29(-0.87%) |
Jun 09, 2020 | 33.63 | 33.71 | 32.92 | 33.50 | 423,896 | -0.47(-1.39%) |
Jun 08, 2020 | 33.60 | 34.18 | 33.53 | 33.97 | 449,778 | +0.42(+1.26%) |
Jun 05, 2020 | 33.82 | 34.97 | 33.47 | 33.55 | 404,733 | +0.34(+1.02%) |
Jun 04, 2020 | 32.75 | 33.30 | 32.48 | 33.21 | 464,789 | +0.22(+0.67%) |
Jun 03, 2020 | 32.88 | 33.87 | 32.70 | 32.99 | 473,626 | +0.56(+1.74%) |
Jun 02, 2020 | 32.30 | 32.77 | 32.15 | 32.42 | 321,418 | +0.41(+1.29%) |