Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 68.04 | 68.41 | 67.64 | 67.99 | 1,003,807 | -0.06(-0.09%) |
May 27, 2021 | 67.71 | 68.15 | 67.24 | 68.05 | 2,619,444 | +1.09(+1.63%) |
May 26, 2021 | 66.46 | 67.18 | 66.14 | 66.96 | 1,347,063 | +0.54(+0.81%) |
May 25, 2021 | 66.93 | 67.70 | 66.40 | 66.43 | 1,085,927 | -0.52(-0.77%) |
May 24, 2021 | 66.70 | 67.17 | 66.21 | 66.94 | 820,432 | +0.79(+1.20%) |
May 21, 2021 | 67.09 | 67.83 | 65.97 | 66.15 | 1,380,096 | -0.56(-0.83%) |
May 20, 2021 | 66.20 | 66.95 | 65.73 | 66.70 | 849,295 | +0.67(+1.01%) |
May 19, 2021 | 65.14 | 66.14 | 64.44 | 66.04 | 1,535,915 | +0.12(+0.18%) |
May 18, 2021 | 67.84 | 68.07 | 65.88 | 65.92 | 1,209,888 | -1.90(-2.80%) |
May 17, 2021 | 67.10 | 68.01 | 66.63 | 67.82 | 906,841 | +0.30(+0.44%) |
May 14, 2021 | 66.76 | 67.76 | 66.45 | 67.52 | 1,271,193 | +1.27(+1.92%) |
May 13, 2021 | 63.94 | 66.75 | 63.94 | 66.25 | 1,090,751 | +2.38(+3.73%) |
May 12, 2021 | 66.47 | 66.85 | 63.70 | 63.86 | 1,323,894 | -2.80(-4.20%) |
May 11, 2021 | 66.33 | 67.31 | 65.57 | 66.66 | 1,518,076 | -0.91(-1.35%) |
May 10, 2021 | 67.92 | 68.68 | 67.47 | 67.58 | 1,059,817 | -0.03(-0.04%) |
May 07, 2021 | 66.19 | 67.71 | 65.55 | 67.61 | 1,359,668 | +0.76(+1.14%) |
May 06, 2021 | 65.64 | 66.88 | 65.40 | 66.84 | 1,502,941 | +1.60(+2.45%) |
May 05, 2021 | 65.00 | 65.57 | 64.23 | 65.24 | 1,238,327 | +0.20(+0.31%) |
May 04, 2021 | 64.91 | 65.32 | 63.89 | 65.05 | 1,262,518 | -0.06(-0.09%) |
May 03, 2021 | 64.39 | 65.40 | 63.70 | 65.11 | 1,901,920 | +1.31(+2.05%) |
Apr 30, 2021 | 62.66 | 64.04 | 62.47 | 63.79 | 1,774,008 | +1.09(+1.74%) |
Apr 29, 2021 | 62.32 | 63.12 | 61.43 | 62.70 | 1,361,161 | +1.38(+2.25%) |
Apr 28, 2021 | 60.58 | 61.47 | 60.33 | 61.32 | 1,397,266 | +0.57(+0.93%) |
Apr 27, 2021 | 60.54 | 61.29 | 60.37 | 60.76 | 896,117 | +0.28(+0.46%) |
Apr 26, 2021 | 60.37 | 60.92 | 60.37 | 60.48 | 762,244 | +0.47(+0.78%) |
Apr 23, 2021 | 58.68 | 60.21 | 58.42 | 60.01 | 848,185 | +1.33(+2.27%) |
Apr 22, 2021 | 58.96 | 59.51 | 58.21 | 58.68 | 903,657 | -0.11(-0.19%) |
Apr 21, 2021 | 57.34 | 58.94 | 57.12 | 58.79 | 1,181,505 | +0.97(+1.68%) |
Apr 20, 2021 | 58.15 | 58.45 | 56.92 | 57.82 | 1,676,564 | -0.83(-1.42%) |
Apr 19, 2021 | 59.58 | 59.58 | 58.04 | 58.65 | 1,344,575 | +0.52(+0.89%) |
Apr 16, 2021 | 58.08 | 58.37 | 57.38 | 58.13 | 931,261 | +0.61(+1.05%) |
Apr 15, 2021 | 58.19 | 58.58 | 57.31 | 57.53 | 960,754 | -0.64(-1.09%) |
Apr 14, 2021 | 57.70 | 58.90 | 57.70 | 58.16 | 910,507 | +0.66(+1.14%) |
Apr 13, 2021 | 57.64 | 57.84 | 56.51 | 57.51 | 979,408 | -0.52(-0.89%) |
Apr 12, 2021 | 57.72 | 58.06 | 57.01 | 58.02 | 560,628 | +0.05(+0.09%) |
Apr 09, 2021 | 57.60 | 58.04 | 56.89 | 57.97 | 942,136 | +0.49(+0.85%) |
Apr 08, 2021 | 58.33 | 58.34 | 56.86 | 57.49 | 1,451,738 | +0.81(+1.44%) |
Apr 07, 2021 | 56.66 | 56.72 | 56.13 | 56.67 | 695,919 | +0.19(+0.33%) |
Apr 06, 2021 | 56.72 | 57.52 | 56.41 | 56.49 | 960,248 | -0.68(-1.18%) |
Apr 05, 2021 | 57.08 | 57.62 | 56.86 | 57.16 | 778,304 | +0.53(+0.93%) |
Apr 01, 2021 | 55.60 | 56.66 | 55.40 | 56.63 | 933,376 | +0.94(+1.69%) |
Mar 31, 2021 | 56.11 | 56.83 | 55.45 | 55.69 | 1,303,063 | +0.78(+1.43%) |
Mar 30, 2021 | 53.84 | 55.15 | 53.41 | 54.91 | 1,230,635 | +1.32(+2.46%) |
Mar 29, 2021 | 54.23 | 55.05 | 53.45 | 53.59 | 1,043,190 | -0.73(-1.35%) |
Mar 26, 2021 | 54.12 | 54.36 | 53.28 | 54.32 | 905,381 | +0.53(+0.98%) |
Mar 25, 2021 | 51.82 | 53.91 | 51.36 | 53.79 | 875,222 | +1.59(+3.04%) |
Mar 24, 2021 | 52.61 | 53.81 | 52.20 | 52.21 | 749,252 | +0.39(+0.75%) |
Mar 23, 2021 | 53.51 | 53.91 | 51.56 | 51.82 | 1,130,630 | -2.22(-4.12%) |
Mar 22, 2021 | 54.57 | 54.84 | 53.27 | 54.04 | 821,982 | -0.88(-1.61%) |
Mar 19, 2021 | 54.70 | 55.41 | 53.11 | 54.93 | 1,922,338 | -0.04(-0.07%) |
Mar 18, 2021 | 55.02 | 56.64 | 54.77 | 54.97 | 1,314,528 | -0.08(-0.14%) |
Mar 17, 2021 | 53.76 | 55.25 | 53.53 | 55.05 | 1,085,529 | +1.51(+2.82%) |
Mar 16, 2021 | 54.76 | 54.76 | 53.11 | 53.54 | 875,032 | -1.38(-2.51%) |
Mar 15, 2021 | 55.05 | 55.11 | 53.87 | 54.92 | 1,122,654 | +0.24(+0.44%) |
Mar 12, 2021 | 53.19 | 55.31 | 53.12 | 54.68 | 3,848,603 | +1.83(+3.46%) |
Mar 11, 2021 | 52.35 | 53.78 | 52.28 | 52.85 | 1,260,601 | +0.49(+0.93%) |
Mar 10, 2021 | 51.03 | 52.59 | 50.66 | 52.36 | 921,883 | +1.75(+3.45%) |
Mar 09, 2021 | 52.35 | 52.35 | 50.57 | 50.62 | 978,634 | -1.12(-2.17%) |
Mar 08, 2021 | 51.95 | 52.90 | 51.35 | 51.74 | 1,196,665 | +0.21(+0.40%) |
Mar 05, 2021 | 50.44 | 51.79 | 48.47 | 51.53 | 997,798 | +1.90(+3.82%) |
Mar 04, 2021 | 50.80 | 51.08 | 48.47 | 49.63 | 1,184,575 | -1.06(-2.10%) |
Mar 03, 2021 | 51.02 | 52.16 | 50.67 | 50.70 | 1,158,495 | -0.36(-0.70%) |
Mar 02, 2021 | 50.96 | 51.48 | 50.72 | 51.05 | 807,946 | -0.13(-0.25%) |
Mar 01, 2021 | 50.99 | 51.69 | 50.63 | 51.18 | 1,105,922 | +1.21(+2.42%) |
Feb 26, 2021 | 50.06 | 50.67 | 49.02 | 49.97 | 1,576,431 | -0.23(-0.45%) |
Feb 25, 2021 | 52.91 | 53.29 | 50.00 | 50.20 | 1,159,120 | -2.89(-5.44%) |
Feb 24, 2021 | 51.64 | 53.52 | 51.64 | 53.09 | 1,009,661 | +1.27(+2.45%) |
Feb 23, 2021 | 50.21 | 51.83 | 49.78 | 51.82 | 1,303,349 | +1.58(+3.14%) |
Feb 22, 2021 | 50.13 | 51.30 | 49.92 | 50.24 | 1,422,566 | -0.20(-0.39%) |
Feb 19, 2021 | 49.13 | 50.48 | 49.12 | 50.44 | 1,268,982 | +1.77(+3.63%) |
Feb 18, 2021 | 49.89 | 49.96 | 48.64 | 48.67 | 879,676 | -1.74(-3.45%) |
Feb 17, 2021 | 50.96 | 50.96 | 50.24 | 50.41 | 1,150,354 | -0.52(-1.01%) |
Feb 16, 2021 | 50.54 | 51.06 | 50.30 | 50.92 | 777,498 | +0.41(+0.81%) |
Feb 12, 2021 | 49.99 | 50.76 | 49.99 | 50.52 | 823,322 | +0.25(+0.49%) |
Feb 11, 2021 | 48.91 | 50.30 | 48.90 | 50.27 | 1,095,778 | +1.31(+2.68%) |
Feb 10, 2021 | 48.98 | 49.28 | 48.21 | 48.96 | 723,920 | +0.04(+0.08%) |
Feb 09, 2021 | 49.04 | 49.54 | 48.69 | 48.92 | 551,046 | -0.46(-0.92%) |
Feb 08, 2021 | 48.15 | 49.45 | 48.14 | 49.38 | 995,075 | +1.67(+3.50%) |
Feb 05, 2021 | 47.54 | 48.17 | 47.07 | 47.71 | 950,956 | +0.77(+1.65%) |
Feb 04, 2021 | 46.10 | 47.12 | 46.05 | 46.93 | 1,054,060 | +0.97(+2.12%) |
Feb 03, 2021 | 45.27 | 46.13 | 45.03 | 45.96 | 657,442 | +0.40(+0.87%) |
Feb 02, 2021 | 45.65 | 46.30 | 45.35 | 45.56 | 985,533 | +0.56(+1.24%) |
Feb 01, 2021 | 45.37 | 45.37 | 44.04 | 45.01 | 1,073,209 | +0.08(+0.18%) |
Jan 29, 2021 | 46.13 | 46.42 | 44.83 | 44.93 | 1,440,537 | -1.64(-3.52%) |
Jan 28, 2021 | 45.70 | 47.17 | 45.66 | 46.57 | 1,458,500 | +1.01(+2.22%) |
Jan 27, 2021 | 48.15 | 49.57 | 45.28 | 45.55 | 2,103,695 | -3.67(-7.46%) |
Jan 26, 2021 | 50.11 | 50.28 | 48.99 | 49.23 | 2,317,674 | -0.37(-0.74%) |
Jan 25, 2021 | 48.91 | 50.09 | 48.44 | 49.59 | 2,019,909 | +0.23(+0.46%) |
Jan 22, 2021 | 48.37 | 49.54 | 47.78 | 49.37 | 1,139,837 | +0.57(+1.16%) |
Jan 21, 2021 | 48.92 | 49.54 | 48.50 | 48.80 | 699,171 | -0.47(-0.95%) |
Jan 20, 2021 | 49.23 | 49.53 | 48.93 | 49.27 | 607,665 | +0.26(+0.53%) |
Jan 19, 2021 | 49.16 | 49.71 | 48.73 | 49.01 | 692,132 | +0.43(+0.88%) |
Jan 15, 2021 | 49.34 | 49.58 | 48.38 | 48.58 | 975,636 | -1.24(-2.49%) |
Jan 14, 2021 | 49.00 | 50.49 | 48.85 | 49.82 | 1,064,249 | +1.24(+2.55%) |
Jan 13, 2021 | 49.14 | 49.29 | 47.83 | 48.58 | 778,249 | -0.80(-1.63%) |
Jan 12, 2021 | 48.28 | 49.95 | 47.87 | 49.39 | 1,169,157 | +1.15(+2.39%) |
Jan 11, 2021 | 47.36 | 48.52 | 47.25 | 48.23 | 1,162,012 | +0.17(+0.35%) |
Jan 08, 2021 | 48.34 | 48.48 | 47.02 | 48.07 | 707,878 | -0.38(-0.78%) |
Jan 07, 2021 | 46.70 | 48.56 | 46.36 | 48.44 | 1,329,223 | +1.19(+2.52%) |
Jan 06, 2021 | 47.11 | 47.97 | 46.72 | 47.25 | 1,261,796 | +0.57(+1.21%) |
Jan 05, 2021 | 46.23 | 47.05 | 46.11 | 46.69 | 1,054,906 | +0.65(+1.40%) |
Jan 04, 2021 | 47.81 | 48.12 | 45.76 | 46.04 | 982,374 | -1.94(-4.03%) |
Dec 31, 2020 | 47.98 | 47.98 | 47.98 | 828,154 | -0.11(-0.23%) | |
Dec 30, 2020 | 47.20 | 48.45 | 47.16 | 48.09 | 828,154 | +0.92(+1.96%) |
Dec 29, 2020 | 47.64 | 47.66 | 46.61 | 47.16 | 658,903 | -0.19(-0.40%) |
Dec 28, 2020 | 48.01 | 48.59 | 47.21 | 47.35 | 563,941 | -0.37(-0.77%) |
Dec 24, 2020 | 48.09 | 48.15 | 47.52 | 47.72 | 198,854 | -0.24(-0.50%) |
Dec 23, 2020 | 46.83 | 48.26 | 46.83 | 47.96 | 728,250 | +1.48(+3.18%) |
Dec 22, 2020 | 46.83 | 47.14 | 46.46 | 46.48 | 712,484 | -0.30(-0.64%) |
Dec 21, 2020 | 46.15 | 47.11 | 45.66 | 46.78 | 931,777 | -0.25(-0.53%) |
Dec 18, 2020 | 46.48 | 47.24 | 46.40 | 47.02 | 2,257,009 | +0.38(+0.81%) |
Dec 17, 2020 | 46.60 | 46.93 | 46.33 | 46.65 | 806,770 | +0.25(+0.53%) |
Dec 16, 2020 | 47.78 | 47.78 | 46.37 | 46.40 | 1,079,658 | -1.31(-2.75%) |
Dec 15, 2020 | 46.69 | 47.75 | 46.17 | 47.71 | 993,785 | +1.31(+2.82%) |
Dec 14, 2020 | 47.85 | 47.90 | 46.38 | 46.40 | 1,017,328 | -0.88(-1.87%) |
Dec 11, 2020 | 47.42 | 47.70 | 46.76 | 47.28 | 928,592 | -0.40(-0.83%) |
Dec 10, 2020 | 46.94 | 47.86 | 46.83 | 47.68 | 1,375,701 | -0.02(-0.04%) |
Dec 09, 2020 | 48.01 | 48.43 | 47.60 | 47.70 | 1,069,447 | -0.09(-0.19%) |
Dec 08, 2020 | 46.93 | 47.87 | 46.93 | 47.79 | 1,088,001 | +0.46(+0.96%) |
Dec 07, 2020 | 47.22 | 47.46 | 46.82 | 47.33 | 1,177,652 | -0.10(-0.21%) |
Dec 04, 2020 | 47.13 | 47.77 | 46.97 | 47.43 | 1,007,888 | +0.48(+1.01%) |
Dec 03, 2020 | 45.97 | 47.61 | 45.77 | 46.95 | 1,268,196 | +1.18(+2.58%) |
Dec 02, 2020 | 44.85 | 46.08 | 44.37 | 45.77 | 937,976 | +0.50(+1.10%) |
Dec 01, 2020 | 46.02 | 46.36 | 45.25 | 45.28 | 1,302,613 | +0.53(+1.18%) |
Nov 30, 2020 | 46.07 | 46.53 | 44.65 | 44.75 | 1,666,080 | -1.76(-3.78%) |
Nov 27, 2020 | 47.01 | 47.15 | 46.28 | 46.51 | 632,286 | -0.33(-0.70%) |
Nov 25, 2020 | 48.16 | 48.16 | 46.56 | 46.84 | 1,215,694 | -1.28(-2.66%) |
Nov 24, 2020 | 47.12 | 48.58 | 46.69 | 48.12 | 1,376,481 | +2.00(+4.35%) |
Nov 23, 2020 | 44.92 | 46.37 | 44.80 | 46.11 | 1,074,225 | +1.65(+3.70%) |
Nov 20, 2020 | 44.84 | 44.86 | 44.00 | 44.46 | 1,154,622 | -0.64(-1.41%) |
Nov 19, 2020 | 44.99 | 45.17 | 44.38 | 45.10 | 836,138 | -0.56(-1.22%) |
Nov 18, 2020 | 45.64 | 46.54 | 45.36 | 45.65 | 967,087 | +0.41(+0.90%) |
Nov 17, 2020 | 45.61 | 46.08 | 44.71 | 45.25 | 1,634,529 | -0.16(-0.35%) |
Nov 16, 2020 | 44.65 | 45.42 | 43.85 | 45.41 | 1,742,403 | +2.21(+5.12%) |
Nov 13, 2020 | 41.78 | 43.35 | 41.67 | 43.19 | 823,866 | +1.96(+4.77%) |
Nov 12, 2020 | 40.92 | 42.20 | 40.69 | 41.23 | 1,223,294 | -0.30(-0.72%) |
Nov 11, 2020 | 43.54 | 43.58 | 41.39 | 41.53 | 1,396,547 | -2.02(-4.65%) |
Nov 10, 2020 | 42.44 | 43.95 | 42.16 | 43.55 | 1,321,197 | +1.39(+3.29%) |
Nov 09, 2020 | 44.65 | 44.67 | 41.68 | 42.16 | 3,780,093 | +3.63(+9.43%) |
Nov 06, 2020 | 38.22 | 38.85 | 38.11 | 38.53 | 856,821 | +0.06(+0.15%) |
Nov 05, 2020 | 37.93 | 38.72 | 37.93 | 38.47 | 1,277,046 | +0.70(+1.87%) |
Nov 04, 2020 | 38.54 | 39.41 | 37.53 | 37.77 | 1,452,044 | -1.37(-3.50%) |
Nov 03, 2020 | 38.06 | 39.49 | 37.78 | 39.14 | 1,537,263 | +1.71(+4.56%) |
Nov 02, 2020 | 36.03 | 37.53 | 35.71 | 37.43 | 1,566,503 | +1.91(+5.36%) |
Oct 30, 2020 | 33.87 | 35.53 | 33.87 | 35.52 | 2,038,251 | +1.72(+5.08%) |
Oct 29, 2020 | 32.08 | 34.36 | 31.95 | 33.81 | 2,283,790 | +1.96(+6.17%) |
Oct 28, 2020 | 31.89 | 32.90 | 31.57 | 31.84 | 2,253,492 | -0.85(-2.61%) |
Oct 27, 2020 | 33.50 | 33.75 | 32.69 | 32.70 | 1,918,617 | -1.05(-3.12%) |
Oct 26, 2020 | 34.30 | 34.32 | 32.89 | 33.75 | 1,008,390 | -1.17(-3.35%) |
Oct 23, 2020 | 34.99 | 35.49 | 34.70 | 34.92 | 1,331,791 | +0.33(+0.95%) |
Oct 22, 2020 | 34.28 | 34.68 | 34.10 | 34.59 | 794,747 | +0.33(+0.96%) |
Oct 21, 2020 | 34.43 | 34.74 | 34.15 | 34.26 | 954,737 | -0.45(-1.29%) |
Oct 20, 2020 | 35.59 | 35.85 | 34.65 | 34.71 | 1,284,431 | -0.51(-1.44%) |
Oct 19, 2020 | 36.22 | 36.31 | 35.01 | 35.22 | 777,700 | -0.77(-2.15%) |
Oct 16, 2020 | 36.41 | 36.58 | 35.88 | 35.99 | 976,143 | -0.07(-0.19%) |
Oct 15, 2020 | 35.30 | 36.16 | 34.84 | 36.06 | 1,267,060 | +0.35(+0.97%) |
Oct 14, 2020 | 35.55 | 36.22 | 35.49 | 35.71 | 2,080,411 | +0.00(+0.00%) |
Oct 13, 2020 | 36.18 | 36.32 | 35.39 | 35.71 | 654,098 | -0.87(-2.39%) |
Oct 12, 2020 | 36.38 | 36.68 | 36.05 | 36.59 | 1,057,899 | +0.11(+0.30%) |
Oct 09, 2020 | 37.20 | 37.37 | 36.41 | 36.48 | 894,512 | -0.26(-0.70%) |
Oct 08, 2020 | 36.49 | 36.95 | 35.98 | 36.73 | 1,041,688 | +0.58(+1.59%) |
Oct 07, 2020 | 35.93 | 36.31 | 35.64 | 36.16 | 1,465,679 | +0.71(+2.02%) |
Oct 06, 2020 | 36.52 | 36.79 | 35.37 | 35.44 | 984,126 | -0.67(-1.87%) |
Oct 05, 2020 | 35.98 | 36.45 | 35.76 | 36.12 | 674,388 | +0.67(+1.90%) |
Oct 02, 2020 | 34.02 | 36.16 | 33.91 | 35.44 | 1,656,501 | +0.61(+1.74%) |
Oct 01, 2020 | 35.35 | 36.27 | 34.51 | 34.84 | 1,592,465 | -0.97(-2.72%) |
Sep 30, 2020 | 36.58 | 37.11 | 35.55 | 35.81 | 1,109,766 | -0.67(-1.85%) |
Sep 29, 2020 | 36.29 | 36.80 | 36.14 | 36.49 | 975,728 | -0.04(-0.11%) |
Sep 28, 2020 | 35.79 | 36.88 | 35.79 | 36.53 | 963,411 | +1.53(+4.37%) |
Sep 25, 2020 | 34.02 | 35.24 | 33.97 | 35.00 | 826,083 | +0.59(+1.70%) |
Sep 24, 2020 | 34.38 | 35.17 | 33.50 | 34.41 | 1,424,944 | -0.12(-0.34%) |
Sep 23, 2020 | 35.52 | 36.05 | 34.50 | 34.53 | 1,194,094 | -0.79(-2.25%) |
Sep 22, 2020 | 35.52 | 36.10 | 35.01 | 35.32 | 1,088,165 | -0.07(-0.20%) |
Sep 21, 2020 | 36.28 | 36.46 | 34.96 | 35.39 | 1,542,554 | -1.96(-5.26%) |
Sep 18, 2020 | 38.48 | 38.98 | 37.19 | 37.36 | 3,003,107 | -1.45(-3.73%) |
Sep 17, 2020 | 38.75 | 39.19 | 38.30 | 38.81 | 1,612,214 | -0.50(-1.26%) |
Sep 16, 2020 | 38.80 | 39.81 | 38.53 | 39.30 | 1,510,344 | +0.54(+1.38%) |
Sep 15, 2020 | 39.09 | 39.28 | 38.47 | 38.77 | 930,063 | -0.26(-0.66%) |
Sep 14, 2020 | 38.70 | 39.20 | 38.36 | 39.03 | 1,121,261 | +0.59(+1.52%) |
Sep 11, 2020 | 38.33 | 38.86 | 38.10 | 38.44 | 1,223,555 | +0.22(+0.57%) |
Sep 10, 2020 | 38.25 | 38.90 | 38.18 | 38.22 | 1,109,546 | +0.01(+0.03%) |
Sep 09, 2020 | 38.25 | 38.62 | 37.88 | 38.21 | 1,037,512 | +0.26(+0.68%) |
Sep 08, 2020 | 38.27 | 38.44 | 37.31 | 37.95 | 1,657,065 | -0.66(-1.72%) |
Sep 04, 2020 | 39.46 | 39.72 | 38.37 | 38.62 | 1,429,281 | -0.07(-0.18%) |
Sep 03, 2020 | 40.48 | 40.74 | 38.38 | 38.69 | 1,098,659 | -1.59(-3.94%) |
Sep 02, 2020 | 39.17 | 40.33 | 39.09 | 40.28 | 1,624,461 | +1.20(+3.07%) |
Sep 01, 2020 | 38.62 | 39.21 | 38.44 | 39.08 | 1,782,155 | -0.03(-0.08%) |
Aug 31, 2020 | 39.67 | 39.67 | 38.93 | 39.10 | 1,375,590 | -0.54(-1.35%) |
Aug 28, 2020 | 39.06 | 39.66 | 39.02 | 39.64 | 632,110 | +0.64(+1.65%) |
Aug 27, 2020 | 38.52 | 39.57 | 38.52 | 39.00 | 857,923 | +0.49(+1.26%) |
Aug 26, 2020 | 38.06 | 38.60 | 37.72 | 38.51 | 875,613 | +0.17(+0.44%) |
Aug 25, 2020 | 39.30 | 39.39 | 38.14 | 38.34 | 712,752 | -0.62(-1.60%) |
Aug 24, 2020 | 37.43 | 38.98 | 37.43 | 38.97 | 1,114,707 | +1.68(+4.49%) |
Aug 21, 2020 | 36.97 | 37.42 | 36.95 | 37.29 | 1,079,195 | +0.18(+0.48%) |
Aug 20, 2020 | 36.83 | 37.23 | 36.81 | 37.11 | 866,934 | -0.29(-0.77%) |
Aug 19, 2020 | 36.98 | 37.85 | 36.76 | 37.40 | 1,079,951 | +0.47(+1.26%) |
Aug 18, 2020 | 37.32 | 37.54 | 36.87 | 36.93 | 1,214,644 | -0.60(-1.59%) |
Aug 17, 2020 | 38.41 | 38.56 | 37.40 | 37.53 | 1,624,621 | -0.64(-1.69%) |
Aug 14, 2020 | 36.72 | 38.51 | 36.70 | 38.17 | 1,954,813 | +1.09(+2.94%) |
Aug 13, 2020 | 37.38 | 37.96 | 36.91 | 37.08 | 733,767 | -0.79(-2.09%) |
Aug 12, 2020 | 38.97 | 39.07 | 37.33 | 37.88 | 1,620,991 | -0.49(-1.27%) |
Aug 11, 2020 | 39.62 | 40.02 | 38.22 | 38.36 | 1,641,074 | -0.18(-0.46%) |
Aug 10, 2020 | 37.37 | 38.61 | 37.37 | 38.54 | 1,053,988 | +1.27(+3.41%) |
Aug 07, 2020 | 36.68 | 37.30 | 36.48 | 37.27 | 998,430 | +0.55(+1.49%) |
Aug 06, 2020 | 36.11 | 37.03 | 36.02 | 36.72 | 1,606,639 | +0.53(+1.45%) |
Aug 05, 2020 | 36.10 | 36.62 | 35.66 | 36.20 | 1,309,123 | +0.59(+1.64%) |
Aug 04, 2020 | 35.50 | 36.00 | 35.30 | 35.61 | 1,233,166 | +0.01(+0.03%) |
Aug 03, 2020 | 34.68 | 35.70 | 33.72 | 35.60 | 1,421,746 | +0.95(+2.75%) |
Jul 31, 2020 | 35.42 | 35.42 | 33.90 | 34.65 | 1,710,096 | -0.20(-0.57%) |
Jul 30, 2020 | 34.19 | 36.78 | 34.02 | 34.85 | 2,228,299 | +0.86(+2.54%) |
Jul 29, 2020 | 33.99 | 34.18 | 33.78 | 33.99 | 1,051,827 | +0.07(+0.20%) |
Jul 28, 2020 | 33.81 | 34.24 | 33.68 | 33.92 | 914,601 | +0.02(+0.06%) |
Jul 27, 2020 | 33.90 | 34.24 | 33.39 | 33.90 | 743,653 | -0.17(-0.49%) |
Jul 24, 2020 | 34.44 | 34.70 | 34.00 | 34.07 | 1,262,204 | -0.26(-0.75%) |
Jul 23, 2020 | 33.72 | 34.71 | 33.64 | 34.32 | 1,018,589 | +0.26(+0.76%) |
Jul 22, 2020 | 33.41 | 34.26 | 33.08 | 34.07 | 736,110 | +0.34(+1.00%) |
Jul 21, 2020 | 33.06 | 34.19 | 32.88 | 33.73 | 1,928,985 | +1.01(+3.09%) |
Jul 20, 2020 | 33.22 | 33.22 | 32.18 | 32.72 | 1,238,535 | -0.45(-1.35%) |
Jul 17, 2020 | 33.32 | 33.52 | 32.78 | 33.16 | 979,473 | -0.07(-0.21%) |
Jul 16, 2020 | 32.94 | 33.73 | 32.33 | 33.23 | 788,792 | -0.15(-0.45%) |
Jul 15, 2020 | 33.20 | 33.63 | 32.80 | 33.38 | 1,293,095 | +1.04(+3.22%) |
Jul 14, 2020 | 31.54 | 32.62 | 31.28 | 32.34 | 959,815 | +0.58(+1.81%) |
Jul 13, 2020 | 31.30 | 32.37 | 30.65 | 31.77 | 1,514,142 | +0.96(+3.12%) |
Jul 10, 2020 | 30.09 | 31.07 | 29.90 | 30.80 | 1,793,282 | +0.92(+3.09%) |
Jul 09, 2020 | 31.11 | 31.42 | 29.81 | 29.88 | 1,722,267 | -1.57(-4.98%) |
Jul 08, 2020 | 31.16 | 31.73 | 30.87 | 31.45 | 1,094,891 | +0.22(+0.70%) |
Jul 07, 2020 | 32.47 | 32.63 | 31.19 | 31.23 | 1,042,771 | -1.72(-5.21%) |
Jul 06, 2020 | 33.09 | 33.47 | 32.38 | 32.95 | 979,449 | +0.76(+2.37%) |
Jul 02, 2020 | 32.56 | 33.42 | 32.09 | 32.18 | 1,015,470 | +0.53(+1.66%) |
Jul 01, 2020 | 32.78 | 33.47 | 31.59 | 31.66 | 1,504,269 | -0.98(-3.01%) |
Jun 30, 2020 | 32.74 | 33.13 | 32.27 | 32.64 | 1,526,441 | -0.46(-1.38%) |
Jun 29, 2020 | 32.51 | 33.33 | 31.92 | 33.09 | 1,333,094 | +1.50(+4.74%) |
Jun 26, 2020 | 32.34 | 32.46 | 31.03 | 31.60 | 2,872,780 | -1.13(-3.45%) |
Jun 25, 2020 | 31.76 | 32.82 | 31.45 | 32.73 | 1,282,906 | +0.57(+1.76%) |
Jun 24, 2020 | 32.82 | 33.06 | 31.87 | 32.16 | 1,667,693 | -1.54(-4.56%) |
Jun 23, 2020 | 34.09 | 34.32 | 33.57 | 33.70 | 1,476,597 | -0.11(-0.32%) |
Jun 22, 2020 | 33.85 | 34.11 | 33.12 | 33.81 | 1,768,107 | -0.42(-1.22%) |
Jun 19, 2020 | 35.57 | 35.66 | 33.64 | 34.23 | 4,146,882 | -0.50(-1.43%) |
Jun 18, 2020 | 33.72 | 35.27 | 33.55 | 34.72 | 1,298,938 | +0.42(+1.21%) |
Jun 17, 2020 | 34.51 | 34.84 | 34.06 | 34.30 | 1,105,855 | -0.39(-1.11%) |
Jun 16, 2020 | 35.68 | 35.94 | 33.71 | 34.69 | 1,360,345 | +1.13(+3.37%) |
Jun 15, 2020 | 31.84 | 34.12 | 31.77 | 33.56 | 1,819,512 | -0.31(-0.91%) |
Jun 12, 2020 | 33.47 | 33.97 | 32.24 | 33.87 | 3,228,613 | +2.50(+7.97%) |
Jun 11, 2020 | 32.23 | 32.81 | 31.30 | 31.37 | 2,549,156 | -3.68(-10.50%) |
Jun 10, 2020 | 37.55 | 37.67 | 35.03 | 35.05 | 2,133,012 | -3.12(-8.18%) |
Jun 09, 2020 | 38.04 | 38.88 | 37.45 | 38.17 | 1,598,274 | -2.02(-5.03%) |
Jun 08, 2020 | 40.73 | 41.02 | 39.73 | 40.19 | 2,413,329 | +1.42(+3.66%) |
Jun 05, 2020 | 38.94 | 40.06 | 38.05 | 38.78 | 2,908,405 | +2.13(+5.82%) |
Jun 04, 2020 | 34.46 | 36.66 | 33.74 | 36.64 | 2,267,498 | +2.21(+6.42%) |
Jun 03, 2020 | 32.67 | 34.60 | 32.50 | 34.43 | 1,836,279 | +2.81(+8.90%) |
Jun 02, 2020 | 31.55 | 32.36 | 31.27 | 31.62 | 1,749,385 | +0.35(+1.11%) |