Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.14 | 47.19 | 46.15 | 46.76 | 486,494 | -0.14(-0.31%) |
May 27, 2021 | 46.89 | 47.49 | 46.82 | 46.90 | 1,123,150 | +0.55(+1.19%) |
May 26, 2021 | 46.29 | 46.64 | 46.12 | 46.35 | 571,725 | +0.31(+0.66%) |
May 25, 2021 | 46.44 | 46.71 | 45.89 | 46.04 | 621,085 | -0.26(-0.57%) |
May 24, 2021 | 46.33 | 46.44 | 45.71 | 46.31 | 608,066 | +0.33(+0.72%) |
May 21, 2021 | 46.29 | 46.76 | 45.77 | 45.98 | 896,011 | -0.29(-0.62%) |
May 20, 2021 | 45.99 | 46.48 | 45.61 | 46.27 | 534,275 | +0.15(+0.33%) |
May 19, 2021 | 45.99 | 46.21 | 45.16 | 46.11 | 758,548 | -0.59(-1.26%) |
May 18, 2021 | 47.43 | 47.72 | 46.68 | 46.70 | 840,541 | -0.90(-1.89%) |
May 17, 2021 | 48.11 | 48.11 | 47.18 | 47.60 | 824,964 | -0.30(-0.62%) |
May 14, 2021 | 48.19 | 48.34 | 47.42 | 47.90 | 657,885 | +0.14(+0.28%) |
May 13, 2021 | 46.32 | 48.01 | 46.12 | 47.76 | 904,928 | +1.45(+3.14%) |
May 12, 2021 | 48.39 | 48.39 | 46.20 | 46.31 | 1,086,479 | -1.86(-3.86%) |
May 11, 2021 | 48.44 | 48.99 | 47.63 | 48.17 | 1,393,954 | -1.07(-2.17%) |
May 10, 2021 | 49.27 | 50.27 | 49.12 | 49.24 | 1,092,993 | +0.36(+0.73%) |
May 07, 2021 | 48.20 | 49.19 | 47.69 | 48.88 | 1,105,788 | +0.49(+1.02%) |
May 06, 2021 | 47.77 | 48.44 | 47.61 | 48.39 | 1,337,169 | +0.83(+1.75%) |
May 05, 2021 | 46.81 | 47.94 | 45.40 | 47.56 | 1,683,701 | +1.76(+3.84%) |
May 04, 2021 | 43.97 | 45.91 | 43.75 | 45.80 | 1,999,658 | +2.55(+5.89%) |
May 03, 2021 | 42.59 | 43.59 | 42.59 | 43.25 | 1,113,888 | +1.05(+2.48%) |
Apr 30, 2021 | 42.98 | 43.03 | 41.82 | 42.20 | 1,417,462 | -0.74(-1.72%) |
Apr 29, 2021 | 43.66 | 43.81 | 42.76 | 42.94 | 844,425 | -0.33(-0.77%) |
Apr 28, 2021 | 43.42 | 43.64 | 43.06 | 43.27 | 518,578 | +0.02(+0.04%) |
Apr 27, 2021 | 43.07 | 43.44 | 42.74 | 43.26 | 757,507 | +0.22(+0.51%) |
Apr 26, 2021 | 43.13 | 43.29 | 42.90 | 43.04 | 801,585 | +0.13(+0.30%) |
Apr 23, 2021 | 42.40 | 43.06 | 41.96 | 42.91 | 745,921 | +0.70(+1.65%) |
Apr 22, 2021 | 42.54 | 43.16 | 42.09 | 42.21 | 1,375,916 | -0.49(-1.15%) |
Apr 21, 2021 | 41.61 | 42.84 | 41.44 | 42.71 | 1,034,621 | +1.25(+3.01%) |
Apr 20, 2021 | 41.64 | 41.91 | 41.09 | 41.46 | 924,507 | -0.28(-0.67%) |
Apr 19, 2021 | 41.52 | 41.80 | 40.95 | 41.74 | 939,819 | +0.28(+0.68%) |
Apr 16, 2021 | 41.26 | 41.87 | 41.19 | 41.46 | 814,299 | +0.35(+0.85%) |
Apr 15, 2021 | 41.10 | 41.23 | 40.68 | 41.11 | 891,810 | +0.37(+0.90%) |
Apr 14, 2021 | 39.94 | 41.04 | 39.94 | 40.74 | 720,215 | +0.71(+1.76%) |
Apr 13, 2021 | 40.40 | 40.47 | 39.68 | 40.04 | 1,108,000 | -0.37(-0.90%) |
Apr 12, 2021 | 40.27 | 40.48 | 40.02 | 40.40 | 528,853 | +0.14(+0.34%) |
Apr 09, 2021 | 39.78 | 40.28 | 39.50 | 40.27 | 674,836 | +0.76(+1.91%) |
Apr 08, 2021 | 39.47 | 39.82 | 38.58 | 39.51 | 841,644 | -0.01(-0.02%) |
Apr 07, 2021 | 39.47 | 39.83 | 39.26 | 39.52 | 914,293 | +0.14(+0.37%) |
Apr 06, 2021 | 39.84 | 40.00 | 39.09 | 39.37 | 1,064,341 | -0.43(-1.09%) |
Apr 05, 2021 | 39.88 | 39.99 | 39.37 | 39.81 | 680,448 | +0.34(+0.86%) |
Apr 01, 2021 | 39.11 | 39.51 | 38.73 | 39.47 | 650,238 | +0.68(+1.75%) |
Mar 31, 2021 | 39.26 | 39.56 | 38.75 | 38.79 | 885,374 | -0.46(-1.17%) |
Mar 30, 2021 | 38.70 | 39.37 | 38.63 | 39.25 | 926,335 | +0.58(+1.49%) |
Mar 29, 2021 | 39.27 | 39.54 | 38.40 | 38.67 | 1,178,105 | -0.84(-2.13%) |
Mar 26, 2021 | 39.57 | 39.98 | 38.69 | 39.51 | 966,002 | +0.45(+1.15%) |
Mar 25, 2021 | 37.11 | 39.18 | 36.99 | 39.06 | 1,600,104 | +1.63(+4.36%) |
Mar 24, 2021 | 37.82 | 38.44 | 37.43 | 37.43 | 1,351,735 | -0.07(-0.18%) |
Mar 23, 2021 | 38.80 | 39.20 | 37.36 | 37.50 | 1,418,706 | -1.84(-4.69%) |
Mar 22, 2021 | 40.50 | 40.50 | 39.03 | 39.34 | 1,316,529 | -0.92(-2.28%) |
Mar 19, 2021 | 40.49 | 40.69 | 40.16 | 40.26 | 3,862,242 | -0.41(-1.00%) |
Mar 18, 2021 | 41.07 | 41.79 | 40.51 | 40.67 | 975,115 | -0.41(-0.99%) |
Mar 17, 2021 | 40.63 | 41.19 | 40.35 | 41.07 | 1,069,554 | +0.56(+1.38%) |
Mar 16, 2021 | 41.77 | 41.79 | 40.12 | 40.51 | 1,362,515 | -1.22(-2.93%) |
Mar 15, 2021 | 41.85 | 41.96 | 40.68 | 41.74 | 1,083,404 | -0.06(-0.14%) |
Mar 12, 2021 | 40.97 | 41.94 | 40.96 | 41.80 | 1,123,824 | +1.03(+2.52%) |
Mar 11, 2021 | 41.46 | 41.96 | 40.77 | 40.77 | 1,235,587 | -0.79(-1.91%) |
Mar 10, 2021 | 39.98 | 41.80 | 39.90 | 41.56 | 1,113,157 | +1.42(+3.55%) |
Mar 09, 2021 | 41.11 | 41.34 | 40.12 | 40.14 | 1,527,428 | -0.96(-2.34%) |
Mar 08, 2021 | 40.20 | 42.13 | 40.07 | 41.10 | 2,057,407 | +1.21(+3.02%) |
Mar 05, 2021 | 37.61 | 40.07 | 37.15 | 39.89 | 1,385,845 | +2.65(+7.10%) |
Mar 04, 2021 | 38.76 | 38.86 | 36.34 | 37.25 | 1,706,370 | -1.43(-3.70%) |
Mar 03, 2021 | 37.92 | 39.62 | 37.75 | 38.68 | 1,463,377 | +0.83(+2.18%) |
Mar 02, 2021 | 37.20 | 38.05 | 37.13 | 37.85 | 1,210,076 | +0.73(+1.97%) |
Mar 01, 2021 | 36.89 | 37.62 | 36.79 | 37.12 | 1,139,915 | +0.66(+1.80%) |
Feb 26, 2021 | 36.23 | 36.88 | 35.56 | 36.46 | 1,404,595 | +0.31(+0.86%) |
Feb 25, 2021 | 37.62 | 37.62 | 36.03 | 36.15 | 1,014,844 | -1.32(-3.53%) |
Feb 24, 2021 | 36.48 | 37.51 | 36.31 | 37.47 | 876,330 | +0.93(+2.54%) |
Feb 23, 2021 | 36.61 | 36.61 | 35.70 | 36.55 | 1,004,689 | +0.13(+0.37%) |
Feb 22, 2021 | 35.86 | 36.82 | 35.79 | 36.41 | 729,697 | +0.21(+0.58%) |
Feb 19, 2021 | 35.43 | 36.24 | 35.33 | 36.20 | 810,644 | +0.94(+2.65%) |
Feb 18, 2021 | 35.18 | 35.38 | 34.73 | 35.27 | 605,727 | +0.08(+0.24%) |
Feb 17, 2021 | 35.30 | 35.75 | 35.02 | 35.18 | 784,639 | -0.35(-1.00%) |
Feb 16, 2021 | 35.83 | 35.87 | 35.31 | 35.54 | 930,398 | -0.15(-0.43%) |
Feb 12, 2021 | 35.96 | 36.39 | 35.37 | 35.69 | 623,262 | -0.45(-1.24%) |
Feb 11, 2021 | 36.05 | 36.53 | 35.70 | 36.13 | 1,052,068 | +0.51(+1.42%) |
Feb 10, 2021 | 35.18 | 35.91 | 34.62 | 35.63 | 1,492,661 | -0.63(-1.74%) |
Feb 09, 2021 | 36.32 | 36.92 | 35.50 | 36.26 | 1,623,288 | -0.53(-1.44%) |
Feb 08, 2021 | 36.63 | 37.31 | 36.61 | 36.79 | 1,717,361 | +0.54(+1.49%) |
Feb 05, 2021 | 36.10 | 36.35 | 35.74 | 36.25 | 1,201,904 | +0.35(+0.99%) |
Feb 04, 2021 | 35.77 | 36.44 | 35.54 | 35.90 | 1,239,088 | +0.13(+0.35%) |
Feb 03, 2021 | 35.59 | 36.07 | 35.13 | 35.77 | 950,000 | +0.11(+0.31%) |
Feb 02, 2021 | 35.24 | 35.82 | 34.73 | 35.66 | 865,774 | +0.70(+2.00%) |
Feb 01, 2021 | 34.73 | 35.10 | 34.34 | 34.96 | 1,358,338 | +0.41(+1.20%) |
Jan 29, 2021 | 35.76 | 35.76 | 34.44 | 34.55 | 3,162,120 | -1.14(-3.19%) |
Jan 28, 2021 | 35.75 | 36.11 | 35.41 | 35.69 | 1,023,802 | +0.15(+0.43%) |
Jan 27, 2021 | 35.60 | 35.96 | 35.00 | 35.54 | 1,572,622 | -0.66(-1.82%) |
Jan 26, 2021 | 36.68 | 37.13 | 35.65 | 36.19 | 1,029,753 | -0.12(-0.32%) |
Jan 25, 2021 | 36.93 | 37.03 | 35.97 | 36.31 | 946,667 | -0.93(-2.49%) |
Jan 22, 2021 | 37.25 | 37.42 | 36.61 | 37.24 | 1,099,847 | -0.37(-0.99%) |
Jan 21, 2021 | 37.28 | 38.02 | 37.18 | 37.61 | 982,299 | +0.35(+0.93%) |
Jan 20, 2021 | 36.87 | 37.59 | 36.57 | 37.26 | 882,825 | +0.51(+1.38%) |
Jan 19, 2021 | 37.29 | 37.36 | 36.23 | 36.76 | 892,739 | -0.08(-0.21%) |
Jan 15, 2021 | 36.86 | 37.21 | 36.24 | 36.83 | 890,748 | -0.24(-0.64%) |
Jan 14, 2021 | 37.28 | 37.62 | 36.81 | 37.07 | 998,465 | +0.10(+0.27%) |
Jan 13, 2021 | 37.79 | 37.84 | 36.72 | 36.97 | 1,137,651 | -0.62(-1.66%) |
Jan 12, 2021 | 37.03 | 37.83 | 36.77 | 37.59 | 1,442,362 | +0.62(+1.66%) |
Jan 11, 2021 | 36.68 | 37.62 | 36.55 | 36.98 | 1,046,583 | -0.21(-0.57%) |
Jan 08, 2021 | 38.20 | 38.20 | 36.84 | 37.19 | 953,525 | -0.70(-1.85%) |
Jan 07, 2021 | 37.94 | 38.10 | 37.34 | 37.89 | 965,259 | +0.12(+0.31%) |
Jan 06, 2021 | 36.35 | 38.04 | 36.34 | 37.77 | 1,880,359 | +1.58(+4.38%) |
Jan 05, 2021 | 36.24 | 37.01 | 35.86 | 36.18 | 1,310,899 | -0.34(-0.92%) |
Jan 04, 2021 | 37.27 | 37.59 | 36.43 | 36.52 | 2,139,075 | -0.81(-2.17%) |
Dec 31, 2020 | 37.33 | 37.33 | 37.33 | 1,541,741 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.94 | 37.37 | 35.94 | 37.29 | 1,541,741 | +1.29(+3.58%) |
Dec 29, 2020 | 36.61 | 36.61 | 35.57 | 36.00 | 1,163,611 | -0.49(-1.34%) |
Dec 28, 2020 | 36.12 | 36.69 | 35.90 | 36.49 | 1,732,297 | +0.69(+1.93%) |
Dec 24, 2020 | 35.30 | 35.86 | 34.85 | 35.80 | 674,291 | +0.50(+1.41%) |
Dec 23, 2020 | 35.01 | 35.54 | 34.97 | 35.30 | 1,056,172 | +0.51(+1.45%) |
Dec 22, 2020 | 34.50 | 35.11 | 33.92 | 34.79 | 861,480 | +0.27(+0.78%) |
Dec 21, 2020 | 34.52 | 34.76 | 33.79 | 34.52 | 1,019,494 | -0.66(-1.87%) |
Dec 18, 2020 | 35.41 | 35.74 | 34.80 | 35.18 | 2,767,656 | -0.05(-0.14%) |
Dec 17, 2020 | 34.52 | 35.45 | 34.43 | 35.23 | 1,887,881 | +0.91(+2.65%) |
Dec 16, 2020 | 35.01 | 35.47 | 34.30 | 34.32 | 793,375 | -0.56(-1.59%) |
Dec 15, 2020 | 34.14 | 34.89 | 33.62 | 34.88 | 1,308,299 | +0.93(+2.73%) |
Dec 14, 2020 | 34.97 | 35.04 | 33.95 | 33.95 | 1,037,320 | -0.40(-1.18%) |
Dec 11, 2020 | 35.14 | 35.74 | 34.31 | 34.36 | 833,817 | -1.15(-3.24%) |
Dec 10, 2020 | 34.85 | 35.62 | 34.26 | 35.51 | 1,889,168 | +0.66(+1.89%) |
Dec 09, 2020 | 36.17 | 36.24 | 34.70 | 34.85 | 2,626,245 | -0.62(-1.74%) |
Dec 08, 2020 | 36.48 | 36.86 | 35.46 | 35.47 | 1,768,500 | -1.36(-3.69%) |
Dec 07, 2020 | 36.94 | 37.12 | 36.30 | 36.83 | 563,520 | -0.43(-1.14%) |
Dec 04, 2020 | 37.00 | 37.70 | 36.85 | 37.25 | 707,390 | +0.31(+0.84%) |
Dec 03, 2020 | 35.72 | 37.07 | 35.66 | 36.94 | 967,164 | +1.33(+3.73%) |
Dec 02, 2020 | 35.59 | 35.83 | 35.25 | 35.62 | 626,845 | -0.10(-0.28%) |
Dec 01, 2020 | 36.38 | 36.38 | 35.31 | 35.72 | 1,071,660 | -0.25(-0.70%) |
Nov 30, 2020 | 37.02 | 37.07 | 35.63 | 35.97 | 1,091,079 | -1.00(-2.71%) |
Nov 27, 2020 | 37.43 | 37.47 | 36.61 | 36.97 | 421,582 | -0.46(-1.23%) |
Nov 25, 2020 | 37.13 | 37.69 | 36.51 | 37.43 | 856,945 | +0.28(+0.74%) |
Nov 24, 2020 | 37.04 | 37.17 | 36.68 | 37.15 | 810,349 | +0.68(+1.85%) |
Nov 23, 2020 | 36.37 | 36.68 | 36.01 | 36.47 | 705,519 | +0.21(+0.58%) |
Nov 20, 2020 | 36.78 | 37.16 | 35.78 | 36.27 | 1,487,641 | -0.11(-0.30%) |
Nov 19, 2020 | 35.36 | 36.14 | 35.05 | 36.37 | 833,902 | +0.86(+2.42%) |
Nov 18, 2020 | 35.68 | 36.47 | 35.50 | 35.52 | 742,647 | -0.17(-0.47%) |
Nov 17, 2020 | 35.44 | 35.74 | 34.46 | 35.68 | 947,483 | -0.13(-0.37%) |
Nov 16, 2020 | 35.52 | 36.04 | 35.08 | 35.82 | 1,232,723 | +0.88(+2.51%) |
Nov 13, 2020 | 33.68 | 35.34 | 33.68 | 34.94 | 1,315,437 | +1.57(+4.70%) |
Nov 12, 2020 | 34.39 | 34.45 | 32.75 | 33.37 | 1,470,724 | -1.30(-3.75%) |
Nov 11, 2020 | 36.06 | 36.23 | 34.36 | 34.67 | 918,538 | -1.20(-3.35%) |
Nov 10, 2020 | 35.14 | 36.25 | 34.89 | 35.87 | 1,437,956 | +0.99(+2.85%) |
Nov 09, 2020 | 36.30 | 37.49 | 34.82 | 34.88 | 1,417,506 | +0.94(+2.78%) |
Nov 06, 2020 | 35.31 | 35.37 | 33.87 | 33.94 | 1,354,024 | -1.37(-3.88%) |
Nov 05, 2020 | 35.27 | 35.50 | 34.89 | 35.31 | 857,916 | +0.58(+1.66%) |
Nov 04, 2020 | 34.54 | 35.12 | 33.80 | 34.73 | 1,392,844 | +0.12(+0.34%) |
Nov 03, 2020 | 35.06 | 36.22 | 33.47 | 34.61 | 2,912,233 | -1.70(-4.69%) |
Nov 02, 2020 | 35.40 | 36.46 | 35.13 | 36.32 | 1,224,096 | +1.49(+4.29%) |
Oct 30, 2020 | 34.68 | 35.20 | 34.25 | 34.82 | 4,871,324 | +0.23(+0.65%) |
Oct 29, 2020 | 33.90 | 35.09 | 33.78 | 34.60 | 1,145,734 | +0.69(+2.04%) |
Oct 28, 2020 | 34.27 | 34.83 | 33.63 | 33.90 | 1,122,916 | -1.15(-3.29%) |
Oct 27, 2020 | 36.27 | 36.43 | 35.01 | 35.06 | 1,017,234 | -0.98(-2.73%) |
Oct 26, 2020 | 36.45 | 36.57 | 35.19 | 36.04 | 1,144,057 | -1.04(-2.81%) |
Oct 23, 2020 | 37.22 | 37.23 | 36.35 | 37.08 | 719,254 | +0.22(+0.59%) |
Oct 22, 2020 | 36.72 | 36.96 | 36.09 | 36.87 | 652,176 | +0.31(+0.84%) |
Oct 21, 2020 | 36.90 | 36.91 | 36.22 | 36.56 | 607,384 | -0.38(-1.02%) |
Oct 20, 2020 | 37.37 | 37.77 | 36.74 | 36.93 | 572,157 | +0.08(+0.23%) |
Oct 19, 2020 | 37.87 | 38.47 | 36.78 | 36.85 | 821,692 | -1.12(-2.95%) |
Oct 16, 2020 | 38.30 | 38.49 | 37.85 | 37.97 | 811,647 | -0.13(-0.35%) |
Oct 15, 2020 | 36.88 | 38.27 | 36.65 | 38.10 | 834,968 | +0.64(+1.72%) |
Oct 14, 2020 | 37.34 | 37.71 | 37.18 | 37.46 | 573,529 | +0.43(+1.15%) |
Oct 13, 2020 | 37.45 | 37.47 | 36.80 | 37.03 | 642,711 | -0.51(-1.36%) |
Oct 12, 2020 | 37.50 | 37.99 | 36.93 | 37.54 | 859,549 | +0.04(+0.11%) |
Oct 09, 2020 | 37.50 | 37.87 | 37.08 | 37.50 | 1,066,418 | +0.59(+1.61%) |
Oct 08, 2020 | 36.79 | 37.33 | 36.62 | 36.91 | 778,277 | +0.42(+1.14%) |
Oct 07, 2020 | 35.80 | 36.83 | 35.74 | 36.49 | 1,124,909 | +1.19(+3.38%) |
Oct 06, 2020 | 36.47 | 36.63 | 35.14 | 35.30 | 838,837 | -0.91(-2.51%) |
Oct 05, 2020 | 35.85 | 36.28 | 35.67 | 36.21 | 560,601 | +0.61(+1.71%) |
Oct 02, 2020 | 34.21 | 35.72 | 33.92 | 35.60 | 1,022,079 | +0.84(+2.42%) |
Oct 01, 2020 | 34.70 | 35.17 | 34.35 | 34.76 | 975,054 | +0.40(+1.17%) |
Sep 30, 2020 | 34.21 | 34.96 | 34.11 | 34.36 | 997,300 | +0.38(+1.11%) |
Sep 29, 2020 | 35.16 | 35.17 | 33.84 | 33.98 | 799,858 | -1.19(-3.39%) |
Sep 28, 2020 | 34.83 | 35.30 | 34.62 | 35.17 | 1,000,337 | +0.95(+2.78%) |
Sep 25, 2020 | 34.01 | 34.41 | 33.90 | 34.22 | 915,904 | -0.17(-0.49%) |
Sep 24, 2020 | 34.66 | 34.96 | 33.69 | 34.39 | 1,107,124 | -0.21(-0.60%) |
Sep 23, 2020 | 34.86 | 35.37 | 34.56 | 34.60 | 1,571,866 | -0.21(-0.60%) |
Sep 22, 2020 | 34.78 | 35.17 | 34.51 | 34.81 | 948,080 | +0.20(+0.58%) |
Sep 21, 2020 | 35.96 | 36.19 | 33.98 | 34.61 | 2,088,502 | -2.17(-5.90%) |
Sep 18, 2020 | 37.15 | 37.80 | 36.47 | 36.78 | 5,117,706 | -0.72(-1.91%) |
Sep 17, 2020 | 36.78 | 37.59 | 36.50 | 37.49 | 1,309,224 | +0.33(+0.90%) |
Sep 16, 2020 | 37.20 | 37.73 | 36.84 | 37.16 | 1,068,231 | +0.35(+0.95%) |
Sep 15, 2020 | 37.39 | 37.63 | 36.59 | 36.81 | 1,622,854 | -0.43(-1.17%) |
Sep 14, 2020 | 37.32 | 37.83 | 36.95 | 37.24 | 1,293,664 | +0.39(+1.06%) |
Sep 11, 2020 | 36.88 | 37.18 | 36.03 | 36.85 | 1,593,258 | +0.26(+0.70%) |
Sep 10, 2020 | 35.90 | 36.78 | 35.77 | 36.59 | 2,040,883 | +0.89(+2.50%) |
Sep 09, 2020 | 35.48 | 35.94 | 34.72 | 35.70 | 1,192,193 | +0.48(+1.36%) |
Sep 08, 2020 | 34.35 | 35.55 | 34.20 | 35.22 | 1,487,974 | +0.35(+1.00%) |
Sep 04, 2020 | 35.49 | 35.73 | 34.25 | 34.87 | 1,053,828 | -0.16(-0.45%) |
Sep 03, 2020 | 36.04 | 36.11 | 34.80 | 35.03 | 1,164,442 | -1.00(-2.78%) |
Sep 02, 2020 | 35.37 | 36.14 | 34.98 | 36.03 | 1,238,609 | +0.94(+2.69%) |
Sep 01, 2020 | 33.60 | 35.21 | 33.46 | 35.09 | 1,361,356 | +1.18(+3.49%) |
Aug 31, 2020 | 34.27 | 34.30 | 33.67 | 33.91 | 1,165,500 | -0.41(-1.18%) |
Aug 28, 2020 | 34.04 | 34.55 | 34.01 | 34.31 | 1,001,348 | +0.30(+0.88%) |
Aug 27, 2020 | 33.82 | 34.18 | 33.53 | 34.01 | 821,862 | +0.41(+1.21%) |
Aug 26, 2020 | 33.53 | 33.74 | 33.15 | 33.61 | 621,669 | +0.12(+0.37%) |
Aug 25, 2020 | 33.74 | 33.85 | 33.02 | 33.48 | 749,466 | -0.12(-0.34%) |
Aug 24, 2020 | 33.22 | 33.66 | 32.99 | 33.60 | 849,801 | +0.65(+1.96%) |
Aug 21, 2020 | 32.48 | 33.22 | 32.43 | 32.96 | 1,668,834 | +0.53(+1.63%) |
Aug 20, 2020 | 32.39 | 32.81 | 32.29 | 32.43 | 465,755 | -0.27(-0.83%) |
Aug 19, 2020 | 32.91 | 33.19 | 32.62 | 32.70 | 577,677 | -0.07(-0.23%) |
Aug 18, 2020 | 33.69 | 33.83 | 32.63 | 32.77 | 893,806 | -0.84(-2.51%) |
Aug 17, 2020 | 33.71 | 34.02 | 33.37 | 33.62 | 994,679 | +0.30(+0.89%) |
Aug 14, 2020 | 32.99 | 33.65 | 32.82 | 33.32 | 812,832 | +0.10(+0.30%) |
Aug 13, 2020 | 33.36 | 33.84 | 33.19 | 33.22 | 516,426 | -0.53(-1.57%) |
Aug 12, 2020 | 34.39 | 34.49 | 33.29 | 33.75 | 1,080,223 | -0.38(-1.11%) |
Aug 11, 2020 | 34.36 | 34.92 | 33.95 | 34.13 | 1,590,463 | +0.17(+0.49%) |
Aug 10, 2020 | 32.52 | 34.06 | 32.52 | 33.96 | 1,426,628 | +1.59(+4.90%) |
Aug 07, 2020 | 31.91 | 32.46 | 31.44 | 32.38 | 1,406,797 | +0.39(+1.21%) |
Aug 06, 2020 | 32.19 | 32.66 | 31.91 | 31.99 | 1,288,234 | -0.29(-0.90%) |
Aug 05, 2020 | 31.94 | 32.61 | 31.38 | 32.28 | 1,862,597 | +0.87(+2.76%) |
Aug 04, 2020 | 31.56 | 32.83 | 30.95 | 31.41 | 4,426,637 | -1.42(-4.33%) |
Aug 03, 2020 | 33.16 | 33.20 | 31.69 | 32.83 | 2,332,724 | -0.32(-0.97%) |
Jul 31, 2020 | 32.90 | 33.21 | 31.85 | 33.15 | 5,663,225 | +0.25(+0.75%) |
Jul 30, 2020 | 31.94 | 33.08 | 31.57 | 32.91 | 3,317,889 | +0.32(+0.99%) |
Jul 29, 2020 | 31.38 | 32.75 | 31.22 | 32.58 | 1,907,487 | +1.32(+4.23%) |
Jul 28, 2020 | 31.31 | 31.99 | 30.85 | 31.26 | 1,690,637 | +0.41(+1.34%) |
Jul 27, 2020 | 29.59 | 30.85 | 29.18 | 30.85 | 1,730,318 | +1.13(+3.81%) |
Jul 24, 2020 | 30.13 | 30.37 | 29.68 | 29.71 | 1,036,778 | -0.35(-1.16%) |
Jul 23, 2020 | 30.26 | 30.49 | 29.85 | 30.06 | 1,136,001 | -0.29(-0.95%) |
Jul 22, 2020 | 29.59 | 30.49 | 29.41 | 30.35 | 935,246 | +0.74(+2.51%) |
Jul 21, 2020 | 29.55 | 30.23 | 29.47 | 29.61 | 905,615 | +0.09(+0.31%) |
Jul 20, 2020 | 30.09 | 30.49 | 29.37 | 29.52 | 920,956 | -0.70(-2.33%) |
Jul 17, 2020 | 31.00 | 31.13 | 30.19 | 30.22 | 1,120,335 | -0.69(-2.25%) |
Jul 16, 2020 | 30.62 | 31.76 | 30.57 | 30.91 | 970,101 | -0.12(-0.37%) |
Jul 15, 2020 | 30.38 | 31.25 | 30.09 | 31.03 | 1,335,663 | +1.72(+5.87%) |
Jul 14, 2020 | 28.61 | 29.32 | 28.27 | 29.31 | 1,165,842 | +0.61(+2.13%) |
Jul 13, 2020 | 29.16 | 29.65 | 28.44 | 28.70 | 1,067,322 | -0.17(-0.57%) |
Jul 10, 2020 | 27.78 | 28.88 | 27.63 | 28.86 | 1,177,289 | +1.15(+4.15%) |
Jul 09, 2020 | 29.76 | 29.76 | 27.43 | 27.71 | 1,887,957 | -2.13(-7.12%) |
Jul 08, 2020 | 29.09 | 29.99 | 28.92 | 29.84 | 1,862,125 | +0.82(+2.82%) |
Jul 07, 2020 | 28.77 | 29.18 | 28.57 | 29.02 | 1,413,169 | -0.10(-0.34%) |
Jul 06, 2020 | 29.23 | 29.40 | 28.44 | 29.12 | 1,019,461 | +0.72(+2.53%) |
Jul 02, 2020 | 29.15 | 29.71 | 28.23 | 28.40 | 838,830 | -0.03(-0.12%) |
Jul 01, 2020 | 28.98 | 29.72 | 28.42 | 28.43 | 1,622,171 | -0.64(-2.19%) |
Jun 30, 2020 | 28.49 | 29.24 | 28.29 | 29.07 | 1,540,437 | +0.45(+1.56%) |
Jun 29, 2020 | 27.12 | 28.64 | 27.01 | 28.62 | 805,765 | +1.80(+6.72%) |
Jun 26, 2020 | 27.41 | 27.62 | 26.66 | 26.82 | 1,591,202 | -0.88(-3.17%) |
Jun 25, 2020 | 27.58 | 27.96 | 27.10 | 27.70 | 1,409,465 | -0.22(-0.80%) |
Jun 24, 2020 | 28.83 | 28.96 | 27.51 | 27.92 | 2,196,957 | -1.46(-4.95%) |
Jun 23, 2020 | 28.58 | 29.56 | 28.38 | 29.37 | 1,483,413 | +1.34(+4.78%) |
Jun 22, 2020 | 27.79 | 28.23 | 27.19 | 28.03 | 955,715 | -0.02(-0.06%) |
Jun 19, 2020 | 29.21 | 29.40 | 27.59 | 28.05 | 3,484,829 | -0.57(-1.99%) |
Jun 18, 2020 | 27.91 | 28.73 | 27.70 | 28.62 | 1,680,713 | +0.29(+1.02%) |
Jun 17, 2020 | 29.38 | 29.42 | 28.22 | 28.33 | 797,078 | -0.79(-2.70%) |
Jun 16, 2020 | 29.30 | 29.59 | 28.20 | 29.12 | 1,567,652 | +1.22(+4.36%) |
Jun 15, 2020 | 25.84 | 28.13 | 25.72 | 27.90 | 1,171,118 | +0.76(+2.80%) |
Jun 12, 2020 | 28.42 | 28.80 | 26.36 | 27.14 | 1,485,638 | +0.00(+0.00%) |
Jun 11, 2020 | 26.91 | 28.10 | 26.79 | 27.14 | 2,634,586 | -2.25(-7.67%) |
Jun 10, 2020 | 30.55 | 30.76 | 29.18 | 29.40 | 2,052,515 | -1.36(-4.41%) |
Jun 09, 2020 | 30.74 | 31.04 | 30.28 | 30.75 | 1,680,990 | -0.78(-2.49%) |
Jun 08, 2020 | 30.87 | 31.72 | 30.74 | 31.54 | 2,099,396 | +1.18(+3.90%) |
Jun 05, 2020 | 31.98 | 32.06 | 30.18 | 30.35 | 2,192,094 | +1.13(+3.86%) |
Jun 04, 2020 | 28.33 | 29.27 | 27.75 | 29.23 | 1,588,917 | +0.53(+1.85%) |
Jun 03, 2020 | 27.09 | 29.00 | 27.09 | 28.69 | 2,148,563 | +2.23(+8.43%) |
Jun 02, 2020 | 25.99 | 26.68 | 25.99 | 26.46 | 1,640,706 | +0.49(+1.89%) |