Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.38 | 50.42 | 49.59 | 50.11 | 1,839,288 | +0.27(+0.54%) |
May 27, 2021 | 50.53 | 50.62 | 49.84 | 49.84 | 1,960,526 | -0.43(-0.86%) |
May 26, 2021 | 50.27 | 50.89 | 49.74 | 50.28 | 1,503,994 | +0.21(+0.42%) |
May 25, 2021 | 49.78 | 50.24 | 49.54 | 50.07 | 1,989,217 | +0.21(+0.42%) |
May 24, 2021 | 49.37 | 50.09 | 49.23 | 49.86 | 1,579,275 | +0.92(+1.88%) |
May 21, 2021 | 49.15 | 49.47 | 48.75 | 48.94 | 1,633,366 | -0.20(-0.40%) |
May 20, 2021 | 48.83 | 49.35 | 48.57 | 49.14 | 1,567,604 | +0.22(+0.44%) |
May 19, 2021 | 48.32 | 48.94 | 47.62 | 48.92 | 2,059,508 | +0.10(+0.20%) |
May 18, 2021 | 48.83 | 49.68 | 48.48 | 48.82 | 1,485,543 | -0.23(-0.46%) |
May 17, 2021 | 49.25 | 49.73 | 48.84 | 49.05 | 2,274,385 | -0.33(-0.68%) |
May 14, 2021 | 48.54 | 49.50 | 48.54 | 49.38 | 2,185,954 | +0.91(+1.88%) |
May 13, 2021 | 47.47 | 49.01 | 47.45 | 48.47 | 3,348,388 | +1.31(+2.78%) |
May 12, 2021 | 48.49 | 48.62 | 47.03 | 47.16 | 2,665,748 | -1.29(-2.67%) |
May 11, 2021 | 48.83 | 49.17 | 47.80 | 48.45 | 2,549,235 | -1.19(-2.40%) |
May 10, 2021 | 49.68 | 51.14 | 49.40 | 49.64 | 2,827,512 | +0.14(+0.29%) |
May 07, 2021 | 48.14 | 49.89 | 48.14 | 49.50 | 2,653,758 | +0.69(+1.41%) |
May 06, 2021 | 48.51 | 48.96 | 48.10 | 48.81 | 2,851,045 | +0.63(+1.31%) |
May 05, 2021 | 48.71 | 49.83 | 47.82 | 48.18 | 2,644,863 | -1.85(-3.70%) |
May 04, 2021 | 50.61 | 50.98 | 49.68 | 50.03 | 2,529,473 | -0.52(-1.04%) |
May 03, 2021 | 50.32 | 51.04 | 50.03 | 50.56 | 2,136,532 | +0.43(+0.87%) |
Apr 30, 2021 | 50.22 | 50.47 | 49.96 | 50.12 | 2,153,402 | -0.31(-0.61%) |
Apr 29, 2021 | 50.39 | 51.26 | 50.11 | 50.43 | 1,800,525 | +0.49(+0.98%) |
Apr 28, 2021 | 50.30 | 50.68 | 49.81 | 49.94 | 2,045,491 | -0.35(-0.70%) |
Apr 27, 2021 | 50.31 | 50.67 | 50.04 | 50.30 | 1,780,961 | +0.04(+0.07%) |
Apr 26, 2021 | 49.89 | 50.69 | 49.79 | 50.26 | 1,546,200 | +0.76(+1.53%) |
Apr 23, 2021 | 50.01 | 50.01 | 49.21 | 49.50 | 2,952,491 | -0.47(-0.94%) |
Apr 22, 2021 | 50.57 | 50.83 | 49.94 | 49.97 | 1,974,321 | -0.38(-0.75%) |
Apr 21, 2021 | 50.17 | 50.57 | 49.76 | 50.35 | 1,762,510 | +0.21(+0.41%) |
Apr 20, 2021 | 49.32 | 50.25 | 49.32 | 50.14 | 2,376,645 | +0.61(+1.24%) |
Apr 19, 2021 | 50.04 | 50.09 | 49.42 | 49.53 | 1,968,084 | -0.55(-1.10%) |
Apr 16, 2021 | 50.58 | 50.77 | 50.06 | 50.08 | 2,486,780 | -0.21(-0.41%) |
Apr 15, 2021 | 49.55 | 50.37 | 49.27 | 50.29 | 1,553,510 | +0.99(+2.02%) |
Apr 14, 2021 | 50.00 | 50.33 | 49.27 | 49.29 | 2,594,839 | -0.60(-1.20%) |
Apr 13, 2021 | 49.86 | 50.16 | 49.53 | 49.89 | 2,057,013 | +0.10(+0.20%) |
Apr 12, 2021 | 49.58 | 49.83 | 48.89 | 49.79 | 3,030,902 | +0.32(+0.64%) |
Apr 09, 2021 | 49.70 | 50.02 | 49.17 | 49.47 | 2,735,071 | -0.15(-0.31%) |
Apr 08, 2021 | 49.56 | 49.87 | 49.02 | 49.63 | 3,420,748 | +0.37(+0.75%) |
Apr 07, 2021 | 49.51 | 49.63 | 48.75 | 49.26 | 3,177,290 | -0.05(-0.11%) |
Apr 06, 2021 | 48.52 | 49.46 | 48.37 | 49.31 | 3,378,546 | +0.79(+1.62%) |
Apr 05, 2021 | 49.48 | 49.64 | 47.91 | 48.52 | 2,898,085 | -0.64(-1.31%) |
Apr 01, 2021 | 48.21 | 49.43 | 47.95 | 49.17 | 2,914,650 | +0.96(+1.99%) |
Mar 31, 2021 | 48.85 | 49.05 | 48.15 | 48.21 | 2,832,633 | -0.84(-1.71%) |
Mar 30, 2021 | 48.42 | 49.77 | 48.42 | 49.05 | 2,187,619 | +0.51(+1.05%) |
Mar 29, 2021 | 48.88 | 49.01 | 47.73 | 48.54 | 1,692,191 | -0.65(-1.31%) |
Mar 26, 2021 | 48.35 | 49.24 | 47.89 | 49.18 | 2,089,593 | +1.16(+2.41%) |
Mar 25, 2021 | 47.95 | 48.23 | 46.58 | 48.03 | 2,755,242 | -0.04(-0.07%) |
Mar 24, 2021 | 48.12 | 49.25 | 47.87 | 48.06 | 2,212,045 | -0.13(-0.26%) |
Mar 23, 2021 | 48.05 | 48.58 | 47.72 | 48.19 | 3,310,934 | -0.04(-0.09%) |
Mar 22, 2021 | 48.83 | 48.95 | 47.74 | 48.23 | 2,263,932 | -0.60(-1.23%) |
Mar 19, 2021 | 49.18 | 50.21 | 48.62 | 48.83 | 3,896,706 | -0.50(-1.02%) |
Mar 18, 2021 | 50.82 | 51.02 | 49.21 | 49.33 | 2,023,562 | -1.88(-3.68%) |
Mar 17, 2021 | 50.21 | 51.24 | 50.00 | 51.22 | 2,503,037 | +1.12(+2.24%) |
Mar 16, 2021 | 50.86 | 50.88 | 49.31 | 50.10 | 2,321,654 | -0.76(-1.50%) |
Mar 15, 2021 | 50.75 | 51.19 | 50.19 | 50.86 | 2,597,862 | +0.17(+0.34%) |
Mar 12, 2021 | 50.52 | 51.08 | 50.13 | 50.69 | 3,495,411 | +0.29(+0.57%) |
Mar 11, 2021 | 51.05 | 52.08 | 50.36 | 50.40 | 2,563,396 | -0.84(-1.64%) |
Mar 10, 2021 | 50.45 | 51.82 | 50.05 | 51.24 | 3,232,316 | +0.61(+1.20%) |
Mar 09, 2021 | 50.98 | 51.75 | 50.37 | 50.63 | 2,642,792 | -0.30(-0.60%) |
Mar 08, 2021 | 49.67 | 51.36 | 49.33 | 50.94 | 2,725,188 | +1.51(+3.06%) |
Mar 05, 2021 | 48.22 | 49.71 | 47.44 | 49.42 | 2,778,612 | +1.54(+3.22%) |
Mar 04, 2021 | 47.86 | 48.89 | 47.17 | 47.88 | 2,686,875 | +0.21(+0.43%) |
Mar 03, 2021 | 47.75 | 48.13 | 47.03 | 47.68 | 2,919,131 | +0.16(+0.34%) |
Mar 02, 2021 | 46.97 | 47.74 | 46.57 | 47.52 | 2,643,422 | +0.23(+0.49%) |
Mar 01, 2021 | 48.21 | 48.81 | 47.26 | 47.28 | 1,928,222 | -0.13(-0.28%) |
Feb 26, 2021 | 48.64 | 49.17 | 47.42 | 47.42 | 2,595,647 | -0.98(-2.02%) |
Feb 25, 2021 | 50.09 | 50.64 | 47.95 | 48.39 | 1,862,867 | -1.73(-3.45%) |
Feb 24, 2021 | 48.76 | 50.31 | 48.62 | 50.12 | 1,994,765 | +1.17(+2.38%) |
Feb 23, 2021 | 49.06 | 49.38 | 48.21 | 48.96 | 3,089,395 | +0.39(+0.81%) |
Feb 22, 2021 | 46.66 | 49.08 | 46.52 | 48.56 | 3,510,325 | +1.60(+3.42%) |
Feb 19, 2021 | 46.38 | 47.24 | 45.80 | 46.96 | 3,023,049 | +0.71(+1.53%) |
Feb 18, 2021 | 45.09 | 46.39 | 44.58 | 46.25 | 2,429,304 | +0.86(+1.90%) |
Feb 17, 2021 | 44.98 | 45.75 | 44.77 | 45.39 | 1,669,936 | +0.28(+0.62%) |
Feb 16, 2021 | 45.41 | 45.84 | 44.89 | 45.11 | 1,720,746 | -0.35(-0.77%) |
Feb 12, 2021 | 45.28 | 45.61 | 44.72 | 45.46 | 1,589,340 | -0.03(-0.06%) |
Feb 11, 2021 | 44.53 | 45.53 | 44.37 | 45.49 | 1,762,995 | +1.00(+2.24%) |
Feb 10, 2021 | 43.64 | 45.21 | 43.62 | 44.49 | 2,393,006 | +1.25(+2.90%) |
Feb 09, 2021 | 43.28 | 43.40 | 42.73 | 43.24 | 1,383,915 | +0.08(+0.19%) |
Feb 08, 2021 | 43.41 | 43.42 | 42.85 | 43.16 | 1,384,282 | -0.29(-0.66%) |
Feb 05, 2021 | 43.46 | 43.82 | 43.27 | 43.45 | 1,189,160 | +0.04(+0.08%) |
Feb 04, 2021 | 42.93 | 43.92 | 42.69 | 43.41 | 2,377,762 | +0.68(+1.59%) |
Feb 03, 2021 | 42.00 | 42.88 | 41.29 | 42.73 | 2,527,715 | +0.35(+0.82%) |
Feb 02, 2021 | 42.79 | 43.44 | 42.13 | 42.38 | 2,206,817 | -0.25(-0.59%) |
Feb 01, 2021 | 41.68 | 42.78 | 41.36 | 42.63 | 2,712,052 | +1.34(+3.23%) |
Jan 29, 2021 | 42.02 | 42.48 | 40.80 | 41.29 | 3,041,903 | -1.00(-2.37%) |
Jan 28, 2021 | 41.34 | 43.44 | 41.20 | 42.30 | 3,339,742 | +0.98(+2.36%) |
Jan 27, 2021 | 41.88 | 42.28 | 40.69 | 41.32 | 2,753,692 | -1.01(-2.39%) |
Jan 26, 2021 | 42.99 | 43.76 | 42.02 | 42.33 | 1,874,664 | -0.61(-1.42%) |
Jan 25, 2021 | 43.83 | 44.63 | 42.81 | 42.94 | 2,547,511 | -1.09(-2.48%) |
Jan 22, 2021 | 43.24 | 44.30 | 43.02 | 44.04 | 2,719,930 | +0.49(+1.13%) |
Jan 21, 2021 | 43.32 | 43.70 | 42.50 | 43.54 | 2,641,664 | -0.13(-0.31%) |
Jan 20, 2021 | 42.50 | 44.19 | 42.22 | 43.68 | 2,873,661 | +0.86(+2.01%) |
Jan 19, 2021 | 43.59 | 43.80 | 42.15 | 42.82 | 3,008,829 | -1.08(-2.47%) |
Jan 15, 2021 | 43.30 | 44.21 | 42.94 | 43.90 | 2,880,247 | +0.46(+1.05%) |
Jan 14, 2021 | 43.38 | 43.82 | 43.12 | 43.45 | 1,135,123 | +0.33(+0.77%) |
Jan 13, 2021 | 41.91 | 43.31 | 41.91 | 43.11 | 1,342,267 | +1.25(+3.00%) |
Jan 12, 2021 | 41.59 | 42.12 | 41.22 | 41.86 | 2,408,771 | +0.45(+1.08%) |
Jan 11, 2021 | 42.00 | 42.33 | 41.09 | 41.41 | 1,687,984 | -0.84(-1.99%) |
Jan 08, 2021 | 42.00 | 42.48 | 41.56 | 42.25 | 1,493,172 | -0.27(-0.63%) |
Jan 07, 2021 | 43.21 | 43.21 | 41.81 | 42.52 | 1,981,798 | -0.83(-1.92%) |
Jan 06, 2021 | 42.59 | 43.98 | 42.55 | 43.36 | 2,896,615 | +0.83(+1.96%) |
Jan 05, 2021 | 42.24 | 42.93 | 41.97 | 42.52 | 2,365,116 | +0.50(+1.19%) |
Jan 04, 2021 | 43.90 | 44.10 | 41.97 | 42.02 | 2,340,621 | -1.94(-4.40%) |
Dec 31, 2020 | 43.96 | 43.96 | 43.96 | 1,541,777 | +0.56(+1.30%) | |
Dec 30, 2020 | 43.51 | 44.25 | 43.13 | 43.39 | 1,556,109 | -0.15(-0.35%) |
Dec 29, 2020 | 43.88 | 44.16 | 43.29 | 43.54 | 1,929,513 | -0.29(-0.67%) |
Dec 28, 2020 | 43.80 | 43.84 | 43.16 | 43.84 | 2,177,483 | +0.15(+0.35%) |
Dec 24, 2020 | 43.70 | 44.00 | 43.38 | 43.69 | 595,997 | +0.18(+0.41%) |
Dec 23, 2020 | 44.03 | 44.37 | 43.18 | 43.51 | 1,589,741 | -0.22(-0.51%) |
Dec 22, 2020 | 43.50 | 44.07 | 43.25 | 43.73 | 2,768,603 | +0.36(+0.84%) |
Dec 21, 2020 | 44.26 | 44.54 | 43.24 | 43.37 | 3,024,589 | -1.78(-3.93%) |
Dec 18, 2020 | 45.39 | 46.11 | 44.59 | 45.14 | 6,056,585 | -0.59(-1.28%) |
Dec 17, 2020 | 45.29 | 45.79 | 44.69 | 45.73 | 3,133,303 | +0.67(+1.48%) |
Dec 16, 2020 | 44.40 | 45.12 | 44.00 | 45.06 | 2,066,858 | +0.70(+1.58%) |
Dec 15, 2020 | 42.89 | 44.39 | 42.16 | 44.36 | 2,349,270 | +1.87(+4.41%) |
Dec 14, 2020 | 43.76 | 43.91 | 42.45 | 42.49 | 2,623,880 | -1.07(-2.47%) |
Dec 11, 2020 | 43.29 | 43.88 | 42.86 | 43.56 | 2,319,243 | +0.20(+0.45%) |
Dec 10, 2020 | 43.80 | 44.32 | 43.16 | 43.37 | 2,271,461 | -0.62(-1.41%) |
Dec 09, 2020 | 43.57 | 44.19 | 42.96 | 43.99 | 1,742,707 | +0.37(+0.86%) |
Dec 08, 2020 | 43.59 | 44.19 | 43.32 | 43.61 | 2,366,125 | +0.02(+0.04%) |
Dec 07, 2020 | 43.64 | 44.17 | 43.05 | 43.60 | 1,964,099 | -0.33(-0.75%) |
Dec 04, 2020 | 43.65 | 44.06 | 43.37 | 43.92 | 2,131,650 | +0.57(+1.31%) |
Dec 03, 2020 | 42.21 | 43.82 | 41.95 | 43.36 | 1,931,963 | +1.01(+2.39%) |
Dec 02, 2020 | 42.41 | 42.63 | 41.89 | 42.34 | 1,770,038 | -0.30(-0.71%) |
Dec 01, 2020 | 43.09 | 43.58 | 42.53 | 42.65 | 1,895,640 | +0.10(+0.23%) |
Nov 30, 2020 | 43.46 | 43.77 | 42.46 | 42.55 | 3,354,502 | +0.01(+0.02%) |
Nov 27, 2020 | 43.82 | 43.89 | 42.31 | 42.54 | 984,808 | -1.18(-2.70%) |
Nov 25, 2020 | 44.42 | 44.58 | 43.62 | 43.72 | 1,703,879 | -0.99(-2.21%) |
Nov 24, 2020 | 44.06 | 45.18 | 43.85 | 44.71 | 1,691,431 | +1.38(+3.18%) |
Nov 23, 2020 | 43.36 | 44.23 | 43.12 | 43.33 | 3,606,407 | +0.06(+0.14%) |
Nov 20, 2020 | 43.08 | 43.32 | 42.45 | 43.27 | 2,362,820 | +0.09(+0.21%) |
Nov 19, 2020 | 42.63 | 43.30 | 41.78 | 43.18 | 3,432,961 | +0.36(+0.85%) |
Nov 18, 2020 | 44.96 | 45.12 | 42.81 | 42.81 | 3,693,945 | -2.02(-4.52%) |
Nov 17, 2020 | 44.44 | 45.35 | 43.52 | 44.84 | 2,452,990 | -0.45(-1.00%) |
Nov 16, 2020 | 46.39 | 46.80 | 44.58 | 45.29 | 2,958,460 | +0.80(+1.80%) |
Nov 13, 2020 | 42.73 | 44.64 | 42.62 | 44.49 | 3,354,723 | +2.09(+4.92%) |
Nov 12, 2020 | 42.78 | 43.00 | 41.42 | 42.41 | 3,814,262 | -0.60(-1.40%) |
Nov 11, 2020 | 42.85 | 43.11 | 41.66 | 43.01 | 3,591,848 | +0.04(+0.08%) |
Nov 10, 2020 | 41.94 | 43.83 | 41.84 | 42.97 | 5,840,618 | +1.37(+3.29%) |
Nov 09, 2020 | 38.62 | 46.62 | 38.04 | 41.61 | 10,275,904 | +6.40(+18.19%) |
Nov 06, 2020 | 36.79 | 37.66 | 34.87 | 35.20 | 2,880,222 | -1.31(-3.60%) |
Nov 05, 2020 | 37.33 | 37.43 | 36.45 | 36.52 | 3,110,865 | -0.49(-1.32%) |
Nov 04, 2020 | 38.13 | 38.14 | 36.90 | 37.01 | 3,285,434 | -1.16(-3.05%) |
Nov 03, 2020 | 36.93 | 38.48 | 36.78 | 38.17 | 2,983,170 | +1.79(+4.91%) |
Nov 02, 2020 | 35.36 | 36.40 | 34.95 | 36.39 | 2,556,319 | +1.33(+3.80%) |
Oct 30, 2020 | 35.32 | 35.72 | 34.48 | 35.05 | 2,390,632 | -0.38(-1.08%) |
Oct 29, 2020 | 34.25 | 35.74 | 33.60 | 35.43 | 3,060,191 | +0.94(+2.73%) |
Oct 28, 2020 | 34.64 | 35.32 | 34.41 | 34.49 | 2,325,641 | -0.99(-2.78%) |
Oct 27, 2020 | 36.39 | 36.73 | 35.48 | 35.48 | 2,123,599 | -0.90(-2.47%) |
Oct 26, 2020 | 37.22 | 37.22 | 35.80 | 36.38 | 2,787,539 | -1.14(-3.03%) |
Oct 23, 2020 | 38.37 | 38.89 | 37.45 | 37.51 | 2,152,143 | -0.55(-1.45%) |
Oct 22, 2020 | 36.75 | 38.18 | 36.55 | 38.06 | 2,297,635 | +1.52(+4.16%) |
Oct 21, 2020 | 36.70 | 36.94 | 36.15 | 36.55 | 3,165,327 | -0.46(-1.25%) |
Oct 20, 2020 | 37.00 | 37.53 | 36.79 | 37.01 | 2,381,021 | +0.36(+0.97%) |
Oct 19, 2020 | 38.12 | 38.12 | 36.47 | 36.65 | 2,699,954 | -1.27(-3.35%) |
Oct 16, 2020 | 38.35 | 38.91 | 37.44 | 37.92 | 4,093,949 | -0.76(-1.97%) |
Oct 15, 2020 | 38.67 | 39.92 | 38.26 | 38.69 | 3,248,048 | -0.36(-0.91%) |
Oct 14, 2020 | 38.88 | 39.26 | 38.44 | 39.04 | 2,427,674 | +0.18(+0.46%) |
Oct 13, 2020 | 38.73 | 39.01 | 37.66 | 38.86 | 3,078,524 | -0.42(-1.06%) |
Oct 12, 2020 | 39.67 | 39.70 | 38.94 | 39.28 | 1,306,328 | -0.39(-0.98%) |
Oct 09, 2020 | 40.35 | 40.36 | 39.22 | 39.67 | 2,466,188 | -0.34(-0.84%) |
Oct 08, 2020 | 39.33 | 40.02 | 39.07 | 40.01 | 2,091,594 | +0.95(+2.43%) |
Oct 07, 2020 | 39.63 | 39.71 | 38.65 | 39.06 | 2,602,357 | -0.31(-0.79%) |
Oct 06, 2020 | 39.45 | 40.06 | 38.76 | 39.37 | 2,877,759 | +0.20(+0.50%) |
Oct 05, 2020 | 39.88 | 40.35 | 38.60 | 39.17 | 2,123,595 | -0.44(-1.12%) |
Oct 02, 2020 | 38.08 | 39.97 | 37.86 | 39.62 | 3,289,864 | +0.99(+2.58%) |
Oct 01, 2020 | 37.42 | 38.68 | 37.20 | 38.62 | 2,480,502 | +1.36(+3.65%) |
Sep 30, 2020 | 37.81 | 38.57 | 36.84 | 37.26 | 2,801,515 | -0.15(-0.40%) |
Sep 29, 2020 | 37.33 | 37.54 | 36.41 | 37.42 | 1,734,190 | -0.26(-0.70%) |
Sep 28, 2020 | 37.56 | 37.88 | 37.26 | 37.68 | 3,354,132 | +1.06(+2.90%) |
Sep 25, 2020 | 35.45 | 36.85 | 35.39 | 36.62 | 2,566,615 | +0.89(+2.48%) |
Sep 24, 2020 | 34.80 | 36.35 | 34.39 | 35.73 | 2,435,474 | +0.95(+2.73%) |
Sep 23, 2020 | 36.40 | 36.76 | 34.71 | 34.78 | 2,820,844 | -1.85(-5.06%) |
Sep 22, 2020 | 36.02 | 37.16 | 35.93 | 36.63 | 4,227,137 | +0.75(+2.08%) |
Sep 21, 2020 | 36.62 | 37.17 | 35.64 | 35.89 | 5,503,516 | -1.99(-5.27%) |
Sep 18, 2020 | 38.49 | 38.89 | 37.74 | 37.88 | 6,287,087 | -0.87(-2.24%) |
Sep 17, 2020 | 39.51 | 40.14 | 38.51 | 38.75 | 4,312,233 | -1.08(-2.71%) |
Sep 16, 2020 | 40.18 | 40.81 | 39.49 | 39.83 | 3,570,639 | +0.00(+0.00%) |
Sep 15, 2020 | 39.86 | 40.85 | 39.79 | 39.83 | 3,301,531 | -0.13(-0.33%) |
Sep 14, 2020 | 38.94 | 40.10 | 38.83 | 39.96 | 3,448,700 | +1.47(+3.81%) |
Sep 11, 2020 | 38.50 | 38.71 | 37.83 | 38.50 | 2,195,615 | +0.17(+0.44%) |
Sep 10, 2020 | 38.74 | 39.41 | 38.30 | 38.33 | 2,896,990 | -0.54(-1.40%) |
Sep 09, 2020 | 38.65 | 39.49 | 38.36 | 38.87 | 2,397,690 | +0.36(+0.94%) |
Sep 08, 2020 | 38.65 | 39.45 | 38.43 | 38.51 | 3,151,562 | -0.64(-1.64%) |
Sep 04, 2020 | 38.93 | 39.64 | 38.42 | 39.16 | 2,693,620 | +0.27(+0.70%) |
Sep 03, 2020 | 38.66 | 39.80 | 38.35 | 38.88 | 4,154,913 | +0.27(+0.71%) |
Sep 02, 2020 | 36.58 | 38.66 | 36.33 | 38.61 | 4,088,573 | +1.82(+4.94%) |
Sep 01, 2020 | 35.81 | 36.88 | 35.45 | 36.79 | 2,788,700 | +0.58(+1.60%) |
Aug 31, 2020 | 37.23 | 37.23 | 36.04 | 36.21 | 3,321,799 | -1.33(-3.53%) |
Aug 28, 2020 | 36.62 | 37.56 | 36.30 | 37.54 | 2,367,117 | +0.90(+2.45%) |
Aug 27, 2020 | 35.69 | 36.75 | 35.69 | 36.64 | 1,571,900 | +1.04(+2.91%) |
Aug 26, 2020 | 36.26 | 36.56 | 35.48 | 35.61 | 2,041,675 | -0.83(-2.29%) |
Aug 25, 2020 | 36.98 | 37.21 | 35.77 | 36.44 | 2,226,074 | -0.72(-1.94%) |
Aug 24, 2020 | 36.54 | 37.17 | 35.82 | 37.16 | 2,676,332 | +0.57(+1.56%) |
Aug 21, 2020 | 36.32 | 36.62 | 35.53 | 36.59 | 2,060,075 | +0.45(+1.24%) |
Aug 20, 2020 | 35.07 | 36.49 | 34.91 | 36.14 | 2,252,151 | +0.67(+1.88%) |
Aug 19, 2020 | 35.68 | 35.83 | 35.20 | 35.47 | 2,999,523 | -0.33(-0.91%) |
Aug 18, 2020 | 36.09 | 36.09 | 35.18 | 35.80 | 2,307,251 | -0.30(-0.83%) |
Aug 17, 2020 | 35.73 | 36.15 | 35.20 | 36.10 | 3,101,195 | +0.42(+1.18%) |
Aug 14, 2020 | 36.19 | 36.32 | 35.23 | 35.68 | 2,866,830 | +0.62(+1.78%) |
Aug 13, 2020 | 35.82 | 36.52 | 34.78 | 35.05 | 2,165,115 | -1.06(-2.94%) |
Aug 12, 2020 | 36.32 | 36.62 | 35.61 | 36.11 | 2,892,006 | -0.37(-1.01%) |
Aug 11, 2020 | 37.96 | 38.72 | 36.18 | 36.48 | 3,431,210 | -0.94(-2.51%) |
Aug 10, 2020 | 36.34 | 37.84 | 36.34 | 37.42 | 3,314,875 | +0.94(+2.58%) |
Aug 07, 2020 | 34.63 | 36.58 | 34.27 | 36.48 | 3,744,484 | +1.77(+5.09%) |
Aug 06, 2020 | 33.48 | 35.22 | 33.37 | 34.72 | 2,810,828 | +1.01(+3.00%) |
Aug 05, 2020 | 33.86 | 34.19 | 33.13 | 33.71 | 2,757,127 | +0.17(+0.50%) |
Aug 04, 2020 | 33.23 | 33.89 | 33.01 | 33.54 | 2,550,406 | +0.40(+1.22%) |
Aug 03, 2020 | 33.06 | 33.43 | 32.30 | 33.14 | 2,148,286 | -0.57(-1.69%) |
Jul 31, 2020 | 33.91 | 34.02 | 33.11 | 33.71 | 6,693,025 | -0.15(-0.44%) |
Jul 30, 2020 | 33.52 | 34.35 | 33.17 | 33.86 | 2,104,570 | -0.47(-1.38%) |
Jul 29, 2020 | 33.30 | 34.35 | 33.10 | 34.33 | 3,144,998 | +1.49(+4.55%) |
Jul 28, 2020 | 31.14 | 33.15 | 30.99 | 32.84 | 3,078,447 | +1.55(+4.94%) |
Jul 27, 2020 | 31.19 | 31.44 | 30.04 | 31.29 | 3,616,107 | -0.14(-0.45%) |
Jul 24, 2020 | 31.77 | 32.00 | 31.11 | 31.43 | 2,216,783 | -0.24(-0.75%) |
Jul 23, 2020 | 31.66 | 32.18 | 31.20 | 31.67 | 2,713,508 | -0.25(-0.80%) |
Jul 22, 2020 | 30.46 | 32.56 | 30.22 | 31.92 | 5,331,576 | +1.15(+3.74%) |
Jul 21, 2020 | 30.43 | 31.25 | 30.21 | 30.77 | 2,685,637 | +0.66(+2.19%) |
Jul 20, 2020 | 31.66 | 31.78 | 29.83 | 30.11 | 3,836,123 | -1.65(-5.20%) |
Jul 17, 2020 | 31.27 | 31.82 | 30.88 | 31.77 | 3,815,953 | +0.80(+2.58%) |
Jul 16, 2020 | 31.27 | 31.57 | 30.83 | 30.97 | 2,544,222 | -0.64(-2.03%) |
Jul 15, 2020 | 31.95 | 32.06 | 30.69 | 31.61 | 3,223,602 | +0.70(+2.27%) |
Jul 14, 2020 | 30.73 | 31.55 | 30.58 | 30.90 | 3,260,459 | +0.25(+0.80%) |
Jul 13, 2020 | 31.43 | 31.62 | 30.50 | 30.66 | 3,413,129 | -0.85(-2.71%) |
Jul 10, 2020 | 30.03 | 31.66 | 29.90 | 31.51 | 3,801,727 | +1.34(+4.46%) |
Jul 09, 2020 | 30.96 | 30.97 | 29.72 | 30.17 | 3,181,110 | -0.93(-3.00%) |
Jul 08, 2020 | 31.13 | 31.48 | 30.78 | 31.10 | 3,303,375 | -0.04(-0.11%) |
Jul 07, 2020 | 32.16 | 32.16 | 31.10 | 31.13 | 2,842,175 | -1.61(-4.91%) |
Jul 06, 2020 | 33.66 | 33.72 | 32.37 | 32.74 | 2,853,668 | -0.03(-0.08%) |
Jul 02, 2020 | 34.42 | 34.66 | 32.43 | 32.77 | 3,450,870 | -0.91(-2.69%) |
Jul 01, 2020 | 32.14 | 34.25 | 31.89 | 33.67 | 4,070,268 | +1.49(+4.64%) |
Jun 30, 2020 | 31.87 | 32.72 | 31.14 | 32.18 | 3,439,606 | +0.33(+1.02%) |
Jun 29, 2020 | 31.38 | 31.87 | 30.30 | 31.85 | 2,905,490 | +0.85(+2.74%) |
Jun 26, 2020 | 30.81 | 31.07 | 29.99 | 31.00 | 4,360,713 | +0.12(+0.39%) |
Jun 25, 2020 | 29.51 | 30.92 | 29.26 | 30.88 | 3,947,443 | +1.03(+3.46%) |
Jun 24, 2020 | 30.16 | 30.33 | 27.94 | 29.85 | 5,677,555 | -0.93(-3.02%) |
Jun 23, 2020 | 31.43 | 32.04 | 30.48 | 30.78 | 5,290,056 | -0.36(-1.17%) |
Jun 22, 2020 | 32.18 | 32.18 | 30.77 | 31.14 | 7,182,794 | +0.07(+0.22%) |
Jun 19, 2020 | 33.85 | 34.45 | 30.86 | 31.07 | 17,441,356 | -3.08(-9.02%) |
Jun 18, 2020 | 33.99 | 35.06 | 33.77 | 34.15 | 4,920,710 | -0.28(-0.81%) |
Jun 17, 2020 | 35.74 | 35.74 | 34.37 | 34.43 | 4,004,970 | -1.17(-3.29%) |
Jun 16, 2020 | 36.45 | 37.01 | 35.06 | 35.60 | 3,584,579 | +0.96(+2.78%) |
Jun 15, 2020 | 32.31 | 35.21 | 32.17 | 34.64 | 4,049,868 | +0.43(+1.27%) |
Jun 12, 2020 | 33.86 | 34.41 | 32.70 | 34.21 | 3,658,814 | +2.21(+6.92%) |
Jun 11, 2020 | 32.58 | 34.20 | 31.71 | 31.99 | 4,787,452 | -3.68(-10.32%) |
Jun 10, 2020 | 36.94 | 37.38 | 34.93 | 35.67 | 5,192,701 | -2.11(-5.58%) |
Jun 09, 2020 | 38.43 | 38.76 | 37.28 | 37.78 | 3,639,942 | -1.87(-4.73%) |
Jun 08, 2020 | 39.61 | 39.87 | 37.95 | 39.66 | 6,238,551 | +2.10(+5.59%) |
Jun 05, 2020 | 37.85 | 39.64 | 37.05 | 37.56 | 7,493,334 | +1.81(+5.08%) |
Jun 04, 2020 | 35.48 | 36.18 | 34.24 | 35.74 | 3,784,482 | +0.52(+1.48%) |
Jun 03, 2020 | 32.99 | 35.99 | 32.99 | 35.22 | 4,845,939 | +2.65(+8.13%) |
Jun 02, 2020 | 31.37 | 32.63 | 30.99 | 32.57 | 5,977,160 | +1.76(+5.72%) |