Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 79.11 | 79.62 | 76.21 | 78.10 | 245,451 | -0.21(-0.27%) |
May 27, 2021 | 78.82 | 79.47 | 77.42 | 78.31 | 651,029 | +0.35(+0.46%) |
May 26, 2021 | 75.33 | 78.11 | 74.80 | 77.95 | 751,965 | +3.52(+4.73%) |
May 25, 2021 | 73.61 | 76.00 | 73.25 | 74.43 | 497,688 | +1.18(+1.61%) |
May 24, 2021 | 73.01 | 73.73 | 71.98 | 73.25 | 334,555 | +1.05(+1.45%) |
May 21, 2021 | 73.73 | 74.47 | 71.98 | 72.20 | 404,736 | -0.95(-1.30%) |
May 20, 2021 | 71.16 | 73.15 | 70.17 | 73.15 | 411,527 | +2.03(+2.86%) |
May 19, 2021 | 69.33 | 71.29 | 67.76 | 71.12 | 437,019 | -0.05(-0.07%) |
May 18, 2021 | 73.94 | 74.00 | 71.07 | 71.17 | 369,067 | -2.82(-3.81%) |
May 17, 2021 | 73.82 | 74.44 | 71.88 | 73.99 | 300,294 | -0.54(-0.72%) |
May 14, 2021 | 72.07 | 74.56 | 71.13 | 74.53 | 707,290 | +3.42(+4.80%) |
May 13, 2021 | 67.18 | 71.68 | 67.12 | 71.11 | 632,729 | +4.45(+6.68%) |
May 12, 2021 | 70.55 | 70.57 | 65.99 | 66.66 | 716,350 | -4.67(-6.55%) |
May 11, 2021 | 72.95 | 73.17 | 69.80 | 71.33 | 773,374 | -3.40(-4.55%) |
May 10, 2021 | 76.62 | 78.13 | 74.68 | 74.73 | 596,311 | -1.89(-2.47%) |
May 07, 2021 | 73.45 | 76.93 | 72.18 | 76.62 | 375,238 | +3.18(+4.33%) |
May 06, 2021 | 75.43 | 75.60 | 71.60 | 73.44 | 536,552 | -1.70(-2.26%) |
May 05, 2021 | 75.68 | 76.63 | 73.94 | 75.14 | 480,426 | -0.57(-0.75%) |
May 04, 2021 | 72.62 | 75.77 | 71.42 | 75.71 | 671,798 | +3.21(+4.42%) |
May 03, 2021 | 71.78 | 72.98 | 71.36 | 72.50 | 898,362 | +1.55(+2.18%) |
Apr 30, 2021 | 72.42 | 72.42 | 68.98 | 70.96 | 744,748 | -0.96(-1.33%) |
Apr 29, 2021 | 68.23 | 72.49 | 67.16 | 71.92 | 1,468,816 | +8.32(+13.08%) |
Apr 28, 2021 | 63.39 | 64.57 | 62.67 | 63.60 | 513,954 | +0.30(+0.47%) |
Apr 27, 2021 | 63.34 | 64.80 | 63.04 | 63.30 | 268,246 | +0.16(+0.26%) |
Apr 26, 2021 | 61.94 | 63.61 | 61.51 | 63.14 | 421,234 | +1.94(+3.17%) |
Apr 23, 2021 | 59.95 | 61.77 | 59.70 | 61.20 | 330,328 | +1.32(+2.21%) |
Apr 22, 2021 | 60.46 | 60.78 | 59.10 | 59.87 | 355,748 | -0.43(-0.72%) |
Apr 21, 2021 | 59.00 | 60.96 | 58.95 | 60.30 | 461,924 | +0.83(+1.39%) |
Apr 20, 2021 | 63.36 | 63.62 | 57.88 | 59.48 | 759,602 | -3.68(-5.82%) |
Apr 19, 2021 | 65.08 | 65.48 | 62.47 | 63.15 | 399,460 | -1.71(-2.63%) |
Apr 16, 2021 | 63.67 | 66.15 | 63.42 | 64.86 | 619,703 | +2.03(+3.24%) |
Apr 15, 2021 | 63.00 | 63.32 | 61.70 | 62.83 | 225,075 | +0.76(+1.22%) |
Apr 14, 2021 | 61.48 | 63.08 | 61.27 | 62.07 | 216,363 | +0.16(+0.26%) |
Apr 13, 2021 | 63.02 | 63.44 | 60.07 | 61.91 | 353,378 | -1.39(-2.20%) |
Apr 12, 2021 | 63.34 | 63.71 | 62.55 | 63.30 | 459,898 | +0.30(+0.47%) |
Apr 09, 2021 | 61.01 | 63.50 | 60.54 | 63.00 | 347,209 | +1.72(+2.80%) |
Apr 08, 2021 | 62.61 | 62.90 | 60.24 | 61.28 | 427,885 | -1.32(-2.12%) |
Apr 07, 2021 | 64.28 | 65.21 | 62.19 | 62.61 | 504,165 | -1.45(-2.26%) |
Apr 06, 2021 | 61.97 | 65.05 | 61.21 | 64.06 | 875,638 | +2.23(+3.60%) |
Apr 05, 2021 | 62.14 | 62.37 | 60.30 | 61.83 | 592,356 | +1.37(+2.27%) |
Apr 01, 2021 | 58.53 | 61.06 | 58.07 | 60.46 | 986,086 | +2.57(+4.44%) |
Mar 31, 2021 | 58.10 | 58.78 | 57.29 | 57.89 | 669,700 | +0.35(+0.60%) |
Mar 30, 2021 | 56.16 | 57.96 | 55.66 | 57.54 | 728,546 | +1.18(+2.09%) |
Mar 29, 2021 | 58.71 | 59.74 | 56.26 | 56.36 | 627,984 | -2.32(-3.96%) |
Mar 26, 2021 | 56.97 | 59.29 | 56.28 | 58.68 | 526,440 | +2.18(+3.86%) |
Mar 25, 2021 | 53.30 | 56.72 | 52.80 | 56.50 | 362,932 | +2.11(+3.88%) |
Mar 24, 2021 | 56.53 | 57.96 | 54.30 | 54.39 | 403,699 | -1.33(-2.39%) |
Mar 23, 2021 | 58.13 | 59.07 | 55.39 | 55.73 | 411,416 | -2.73(-4.66%) |
Mar 22, 2021 | 59.57 | 60.27 | 57.59 | 58.45 | 252,847 | -0.43(-0.73%) |
Mar 19, 2021 | 58.42 | 60.01 | 57.58 | 58.88 | 555,826 | +0.85(+1.47%) |
Mar 18, 2021 | 62.09 | 62.09 | 57.82 | 58.03 | 432,619 | -4.26(-6.84%) |
Mar 17, 2021 | 59.38 | 62.38 | 58.15 | 62.29 | 574,316 | +2.46(+4.11%) |
Mar 16, 2021 | 61.25 | 62.29 | 59.69 | 59.83 | 400,177 | -0.96(-1.58%) |
Mar 15, 2021 | 59.69 | 60.87 | 58.62 | 60.79 | 285,916 | +1.67(+2.82%) |
Mar 12, 2021 | 60.15 | 60.63 | 58.06 | 59.12 | 468,607 | -1.82(-2.99%) |
Mar 11, 2021 | 61.48 | 62.38 | 60.05 | 60.95 | 579,406 | +0.38(+0.63%) |
Mar 10, 2021 | 58.35 | 61.12 | 57.64 | 60.56 | 397,471 | +3.27(+5.71%) |
Mar 09, 2021 | 57.58 | 58.76 | 56.73 | 57.29 | 574,604 | +0.40(+0.71%) |
Mar 08, 2021 | 55.17 | 57.49 | 55.15 | 56.89 | 471,149 | +1.41(+2.54%) |
Mar 05, 2021 | 53.43 | 55.59 | 50.08 | 55.48 | 507,371 | +2.77(+5.26%) |
Mar 04, 2021 | 55.08 | 56.73 | 50.57 | 52.70 | 572,567 | -2.52(-4.57%) |
Mar 03, 2021 | 56.43 | 56.85 | 54.36 | 55.23 | 478,531 | -1.17(-2.08%) |
Mar 02, 2021 | 55.36 | 57.18 | 54.59 | 56.40 | 497,088 | +1.07(+1.94%) |
Mar 01, 2021 | 54.37 | 55.85 | 53.33 | 55.32 | 393,581 | +2.23(+4.19%) |
Feb 26, 2021 | 51.63 | 53.94 | 51.16 | 53.10 | 462,250 | +2.38(+4.69%) |
Feb 25, 2021 | 53.88 | 54.17 | 49.85 | 50.72 | 976,610 | -3.89(-7.12%) |
Feb 24, 2021 | 54.85 | 55.55 | 53.56 | 54.60 | 701,235 | -0.55(-0.99%) |
Feb 23, 2021 | 54.35 | 55.36 | 51.46 | 55.15 | 403,569 | +0.14(+0.26%) |
Feb 22, 2021 | 55.71 | 56.28 | 54.81 | 55.01 | 356,284 | -0.86(-1.55%) |
Feb 19, 2021 | 54.44 | 56.40 | 54.31 | 55.87 | 432,656 | +2.00(+3.71%) |
Feb 18, 2021 | 54.50 | 55.44 | 53.33 | 53.87 | 456,842 | -0.60(-1.09%) |
Feb 17, 2021 | 54.07 | 55.36 | 53.29 | 54.47 | 412,406 | -0.16(-0.30%) |
Feb 16, 2021 | 58.83 | 58.83 | 54.29 | 54.63 | 537,687 | -4.06(-6.92%) |
Feb 12, 2021 | 59.15 | 60.10 | 57.91 | 58.69 | 516,437 | -0.95(-1.59%) |
Feb 11, 2021 | 58.09 | 60.88 | 57.86 | 59.64 | 654,953 | +1.89(+3.27%) |
Feb 10, 2021 | 57.44 | 58.59 | 56.02 | 57.75 | 537,443 | +0.75(+1.31%) |
Feb 09, 2021 | 58.44 | 58.70 | 56.78 | 57.00 | 813,360 | -1.35(-2.32%) |
Feb 08, 2021 | 57.69 | 60.53 | 56.64 | 58.36 | 1,017,901 | +2.22(+3.95%) |
Feb 05, 2021 | 50.58 | 57.39 | 50.07 | 56.14 | 1,644,033 | +9.16(+19.51%) |
Feb 04, 2021 | 46.54 | 47.76 | 45.66 | 46.98 | 307,108 | +0.53(+1.14%) |
Feb 03, 2021 | 47.99 | 48.72 | 46.37 | 46.45 | 293,073 | -0.94(-1.98%) |
Feb 02, 2021 | 46.32 | 47.85 | 44.40 | 47.39 | 777,457 | +1.70(+3.72%) |
Feb 01, 2021 | 45.48 | 46.09 | 44.86 | 45.69 | 285,214 | +0.64(+1.43%) |
Jan 29, 2021 | 45.51 | 45.83 | 44.27 | 45.05 | 316,573 | -1.00(-2.17%) |
Jan 28, 2021 | 45.46 | 46.57 | 44.46 | 46.04 | 491,295 | +0.34(+0.73%) |
Jan 27, 2021 | 46.80 | 47.90 | 45.07 | 45.71 | 379,874 | -2.54(-5.27%) |
Jan 26, 2021 | 49.36 | 50.33 | 47.09 | 48.25 | 833,865 | -0.86(-1.76%) |
Jan 25, 2021 | 49.35 | 50.62 | 47.56 | 49.12 | 531,050 | +0.09(+0.18%) |
Jan 22, 2021 | 48.14 | 49.09 | 46.75 | 49.03 | 462,042 | +0.97(+2.02%) |
Jan 21, 2021 | 47.17 | 48.34 | 46.69 | 48.06 | 672,716 | +1.41(+3.02%) |
Jan 20, 2021 | 44.02 | 47.18 | 43.92 | 46.65 | 898,332 | +3.10(+7.12%) |
Jan 19, 2021 | 42.89 | 43.58 | 42.22 | 43.55 | 253,043 | +1.16(+2.74%) |
Jan 15, 2021 | 41.91 | 43.18 | 41.56 | 42.39 | 280,622 | -0.03(-0.07%) |
Jan 14, 2021 | 42.37 | 43.26 | 41.88 | 42.42 | 271,251 | +0.30(+0.71%) |
Jan 13, 2021 | 41.36 | 42.83 | 41.36 | 42.12 | 303,364 | +1.17(+2.86%) |
Jan 12, 2021 | 41.21 | 41.29 | 39.89 | 40.95 | 555,712 | +0.03(+0.07%) |
Jan 11, 2021 | 39.83 | 42.16 | 39.17 | 40.92 | 374,874 | +0.79(+1.96%) |
Jan 08, 2021 | 42.99 | 42.99 | 39.86 | 40.13 | 461,625 | -2.67(-6.23%) |
Jan 07, 2021 | 42.22 | 43.17 | 42.10 | 42.80 | 408,831 | +0.96(+2.29%) |
Jan 06, 2021 | 41.29 | 42.20 | 39.54 | 41.84 | 610,495 | +0.64(+1.56%) |
Jan 05, 2021 | 40.98 | 42.25 | 40.46 | 41.20 | 414,674 | -0.12(-0.30%) |
Jan 04, 2021 | 42.61 | 42.61 | 39.89 | 41.32 | 491,702 | -0.69(-1.64%) |
Dec 31, 2020 | 42.01 | 42.01 | 42.01 | 176,300 | -1.96(-4.45%) | |
Dec 30, 2020 | 43.97 | 44.67 | 43.51 | 43.97 | 176,300 | -0.07(-0.15%) |
Dec 29, 2020 | 44.83 | 44.83 | 42.84 | 44.04 | 310,794 | -0.64(-1.44%) |
Dec 28, 2020 | 46.11 | 46.47 | 44.67 | 44.68 | 297,287 | -0.87(-1.92%) |
Dec 24, 2020 | 43.89 | 45.72 | 43.13 | 45.55 | 110,560 | +1.34(+3.04%) |
Dec 23, 2020 | 45.07 | 45.20 | 43.96 | 44.21 | 184,480 | -0.74(-1.64%) |
Dec 22, 2020 | 44.91 | 45.36 | 44.17 | 44.95 | 157,229 | +0.17(+0.39%) |
Dec 21, 2020 | 45.31 | 45.36 | 43.61 | 44.78 | 332,615 | -0.90(-1.97%) |
Dec 18, 2020 | 45.23 | 46.90 | 44.87 | 45.68 | 1,111,027 | +0.76(+1.69%) |
Dec 17, 2020 | 43.15 | 45.55 | 43.15 | 44.92 | 283,936 | +2.33(+5.48%) |
Dec 16, 2020 | 42.93 | 43.36 | 41.88 | 42.59 | 263,656 | -0.10(-0.22%) |
Dec 15, 2020 | 41.27 | 42.84 | 40.97 | 42.69 | 346,394 | +1.85(+4.54%) |
Dec 14, 2020 | 41.85 | 42.21 | 40.80 | 40.83 | 385,753 | -0.48(-1.16%) |
Dec 11, 2020 | 41.95 | 42.33 | 41.12 | 41.31 | 194,653 | -0.66(-1.58%) |
Dec 10, 2020 | 42.04 | 42.85 | 41.44 | 41.98 | 204,334 | -0.43(-1.02%) |
Dec 09, 2020 | 43.20 | 43.73 | 42.16 | 42.41 | 212,556 | -0.28(-0.65%) |
Dec 08, 2020 | 42.40 | 42.86 | 41.53 | 42.69 | 350,935 | -0.51(-1.18%) |
Dec 07, 2020 | 41.19 | 43.27 | 40.33 | 43.19 | 273,731 | +1.88(+4.55%) |
Dec 04, 2020 | 41.91 | 42.10 | 40.42 | 41.31 | 308,236 | -0.31(-0.74%) |
Dec 03, 2020 | 41.01 | 41.87 | 40.71 | 41.62 | 500,560 | +1.22(+3.02%) |
Dec 02, 2020 | 41.47 | 41.84 | 40.24 | 40.40 | 321,818 | -1.06(-2.55%) |
Dec 01, 2020 | 43.42 | 43.65 | 41.36 | 41.46 | 418,074 | -1.25(-2.92%) |
Nov 30, 2020 | 43.18 | 43.52 | 41.37 | 42.70 | 276,089 | -0.63(-1.46%) |
Nov 27, 2020 | 43.37 | 43.83 | 42.80 | 43.34 | 96,910 | +0.06(+0.13%) |
Nov 25, 2020 | 42.69 | 43.90 | 42.08 | 43.28 | 290,105 | +0.29(+0.67%) |
Nov 24, 2020 | 44.27 | 44.41 | 42.82 | 42.99 | 346,200 | -1.41(-3.18%) |
Nov 23, 2020 | 42.01 | 44.53 | 41.56 | 44.40 | 298,571 | +2.60(+6.22%) |
Nov 20, 2020 | 40.80 | 42.04 | 40.76 | 41.80 | 269,681 | +1.12(+2.76%) |
Nov 19, 2020 | 42.56 | 43.12 | 40.26 | 40.68 | 782,770 | -1.66(-3.92%) |
Nov 18, 2020 | 42.33 | 43.81 | 42.24 | 42.34 | 385,306 | +0.08(+0.18%) |
Nov 17, 2020 | 41.71 | 43.27 | 41.09 | 42.26 | 385,769 | +0.32(+0.76%) |
Nov 16, 2020 | 42.05 | 42.15 | 40.85 | 41.95 | 476,335 | +1.06(+2.58%) |
Nov 13, 2020 | 39.93 | 41.59 | 39.44 | 40.89 | 398,894 | +1.38(+3.50%) |
Nov 12, 2020 | 40.35 | 41.19 | 38.87 | 39.51 | 349,841 | -0.96(-2.37%) |
Nov 11, 2020 | 40.57 | 40.77 | 39.28 | 40.47 | 283,479 | +0.13(+0.33%) |
Nov 10, 2020 | 38.60 | 41.12 | 37.23 | 40.33 | 675,342 | +2.48(+6.54%) |
Nov 09, 2020 | 42.93 | 43.15 | 37.81 | 37.86 | 756,627 | -3.45(-8.36%) |
Nov 06, 2020 | 43.66 | 43.66 | 41.09 | 41.31 | 290,313 | -2.52(-5.76%) |
Nov 05, 2020 | 43.81 | 44.80 | 43.31 | 43.84 | 287,998 | +0.43(+0.99%) |
Nov 04, 2020 | 40.32 | 44.28 | 40.32 | 43.41 | 546,131 | +2.78(+6.85%) |
Nov 03, 2020 | 39.50 | 40.79 | 38.87 | 40.62 | 284,002 | +1.76(+4.52%) |
Nov 02, 2020 | 38.27 | 39.63 | 37.44 | 38.87 | 373,924 | +1.59(+4.27%) |
Oct 30, 2020 | 39.36 | 40.05 | 36.54 | 37.27 | 543,426 | -2.28(-5.77%) |
Oct 29, 2020 | 40.46 | 41.24 | 39.23 | 39.56 | 606,911 | +0.32(+0.81%) |
Oct 28, 2020 | 38.59 | 40.12 | 37.94 | 39.24 | 508,000 | -0.35(-0.87%) |
Oct 27, 2020 | 41.34 | 41.34 | 39.20 | 39.59 | 239,969 | -1.76(-4.25%) |
Oct 26, 2020 | 41.23 | 41.60 | 40.65 | 41.34 | 363,757 | -0.89(-2.11%) |
Oct 23, 2020 | 40.78 | 42.45 | 40.05 | 42.23 | 346,062 | +1.83(+4.54%) |
Oct 22, 2020 | 41.98 | 42.27 | 39.23 | 40.40 | 456,677 | -1.63(-3.88%) |
Oct 21, 2020 | 43.82 | 43.82 | 41.28 | 42.03 | 742,486 | -1.03(-2.38%) |
Oct 20, 2020 | 43.52 | 44.17 | 42.83 | 43.06 | 170,504 | -0.25(-0.58%) |
Oct 19, 2020 | 44.12 | 44.81 | 43.15 | 43.31 | 121,679 | -0.71(-1.61%) |
Oct 16, 2020 | 44.75 | 45.58 | 43.99 | 44.02 | 123,169 | -0.78(-1.74%) |
Oct 15, 2020 | 42.71 | 45.00 | 42.45 | 44.80 | 244,411 | +1.35(+3.11%) |
Oct 14, 2020 | 43.65 | 44.07 | 43.29 | 43.44 | 158,810 | -0.41(-0.94%) |
Oct 13, 2020 | 43.87 | 44.29 | 42.11 | 43.86 | 228,354 | -0.36(-0.82%) |
Oct 12, 2020 | 45.49 | 45.66 | 43.85 | 44.22 | 358,218 | -0.59(-1.31%) |
Oct 09, 2020 | 44.43 | 45.44 | 44.26 | 44.81 | 324,492 | +0.96(+2.19%) |
Oct 08, 2020 | 43.78 | 44.59 | 42.88 | 43.85 | 455,975 | +2.58(+6.26%) |
Oct 07, 2020 | 41.59 | 42.58 | 40.30 | 41.27 | 326,133 | +0.52(+1.27%) |
Oct 06, 2020 | 42.48 | 42.67 | 40.24 | 40.75 | 417,725 | -1.37(-3.26%) |
Oct 05, 2020 | 43.37 | 43.76 | 41.51 | 42.12 | 308,915 | -0.67(-1.57%) |
Oct 02, 2020 | 41.36 | 43.09 | 41.27 | 42.79 | 274,057 | +0.68(+1.62%) |
Oct 01, 2020 | 40.98 | 42.20 | 40.41 | 42.11 | 422,548 | +1.49(+3.66%) |
Sep 30, 2020 | 38.96 | 41.58 | 38.96 | 40.62 | 783,213 | +2.04(+5.30%) |
Sep 29, 2020 | 38.37 | 38.88 | 37.95 | 38.58 | 248,977 | +0.13(+0.35%) |
Sep 28, 2020 | 37.04 | 38.65 | 36.85 | 38.44 | 221,323 | +2.16(+5.95%) |
Sep 25, 2020 | 36.47 | 36.83 | 35.79 | 36.28 | 160,891 | -0.60(-1.64%) |
Sep 24, 2020 | 36.41 | 37.83 | 35.72 | 36.89 | 221,712 | +0.66(+1.83%) |
Sep 23, 2020 | 38.82 | 39.35 | 36.11 | 36.23 | 270,219 | -2.63(-6.77%) |
Sep 22, 2020 | 37.10 | 39.11 | 36.95 | 38.86 | 318,920 | +1.83(+4.95%) |
Sep 21, 2020 | 36.90 | 37.09 | 35.35 | 37.02 | 320,015 | -0.36(-0.95%) |
Sep 18, 2020 | 38.14 | 38.62 | 36.60 | 37.38 | 484,446 | -0.46(-1.22%) |
Sep 17, 2020 | 38.50 | 39.09 | 36.94 | 37.84 | 274,052 | -1.39(-3.55%) |
Sep 16, 2020 | 38.09 | 39.72 | 37.93 | 39.23 | 496,105 | +1.59(+4.23%) |
Sep 15, 2020 | 38.15 | 38.89 | 37.59 | 37.64 | 462,500 | -0.19(-0.51%) |
Sep 14, 2020 | 38.28 | 38.28 | 37.07 | 37.83 | 392,732 | +0.12(+0.33%) |
Sep 11, 2020 | 36.94 | 38.10 | 36.79 | 37.70 | 504,453 | +1.01(+2.75%) |
Sep 10, 2020 | 36.98 | 38.03 | 36.67 | 36.70 | 310,293 | -0.15(-0.42%) |
Sep 09, 2020 | 35.23 | 36.95 | 35.16 | 36.85 | 202,701 | +2.07(+5.96%) |
Sep 08, 2020 | 33.87 | 35.56 | 33.78 | 34.78 | 202,545 | +0.07(+0.19%) |
Sep 04, 2020 | 36.03 | 36.36 | 33.89 | 34.71 | 222,372 | -0.97(-2.72%) |
Sep 03, 2020 | 36.99 | 37.27 | 35.56 | 35.68 | 300,364 | -1.56(-4.20%) |
Sep 02, 2020 | 37.06 | 37.53 | 36.15 | 37.24 | 258,211 | +0.18(+0.49%) |
Sep 01, 2020 | 34.21 | 37.09 | 33.86 | 37.06 | 297,517 | +2.82(+8.24%) |
Aug 31, 2020 | 35.76 | 35.83 | 34.23 | 34.24 | 455,619 | -1.81(-5.03%) |
Aug 28, 2020 | 36.39 | 36.95 | 35.86 | 36.05 | 225,915 | -0.08(-0.21%) |
Aug 27, 2020 | 36.85 | 36.98 | 35.80 | 36.13 | 349,595 | -0.34(-0.92%) |
Aug 26, 2020 | 37.64 | 37.64 | 36.47 | 36.47 | 236,622 | -1.17(-3.11%) |
Aug 25, 2020 | 38.17 | 38.30 | 36.91 | 37.64 | 276,308 | -0.33(-0.86%) |
Aug 24, 2020 | 38.57 | 38.76 | 37.53 | 37.96 | 372,315 | -0.12(-0.30%) |
Aug 21, 2020 | 36.69 | 38.14 | 36.38 | 38.08 | 386,077 | +1.31(+3.55%) |
Aug 20, 2020 | 36.21 | 37.30 | 35.98 | 36.77 | 263,333 | +0.07(+0.18%) |
Aug 19, 2020 | 36.90 | 36.95 | 36.13 | 36.71 | 278,872 | -0.16(-0.44%) |
Aug 18, 2020 | 37.17 | 38.02 | 36.70 | 36.87 | 308,615 | -0.14(-0.39%) |
Aug 17, 2020 | 35.79 | 37.20 | 35.68 | 37.01 | 268,035 | +1.37(+3.85%) |
Aug 14, 2020 | 35.36 | 35.82 | 34.88 | 35.64 | 190,798 | -0.10(-0.27%) |
Aug 13, 2020 | 35.47 | 36.09 | 35.09 | 35.74 | 184,868 | +0.04(+0.11%) |
Aug 12, 2020 | 35.29 | 36.24 | 35.04 | 35.70 | 376,422 | +0.86(+2.48%) |
Aug 11, 2020 | 35.98 | 36.10 | 34.72 | 34.84 | 597,500 | -0.60(-1.71%) |
Aug 10, 2020 | 34.55 | 36.66 | 34.55 | 35.44 | 323,867 | +0.87(+2.53%) |
Aug 07, 2020 | 34.46 | 34.91 | 33.96 | 34.57 | 226,227 | -0.12(-0.33%) |
Aug 06, 2020 | 34.75 | 35.49 | 34.58 | 34.68 | 214,733 | -0.06(-0.17%) |
Aug 05, 2020 | 34.59 | 35.01 | 34.48 | 34.74 | 353,826 | +0.50(+1.46%) |
Aug 04, 2020 | 34.96 | 35.35 | 33.97 | 34.24 | 367,215 | -0.81(-2.30%) |
Aug 03, 2020 | 34.37 | 35.08 | 33.90 | 35.05 | 806,277 | +0.86(+2.53%) |
Jul 31, 2020 | 35.05 | 35.08 | 33.11 | 34.18 | 838,116 | -0.83(-2.36%) |
Jul 30, 2020 | 35.44 | 36.53 | 34.94 | 35.01 | 441,210 | -0.99(-2.75%) |
Jul 29, 2020 | 36.47 | 36.88 | 34.50 | 36.00 | 937,444 | +1.83(+5.37%) |
Jul 28, 2020 | 35.40 | 35.89 | 33.99 | 34.16 | 506,332 | -1.45(-4.07%) |
Jul 27, 2020 | 34.31 | 35.69 | 33.84 | 35.61 | 274,795 | +1.69(+4.98%) |
Jul 24, 2020 | 33.62 | 34.39 | 32.43 | 33.92 | 570,310 | +0.23(+0.68%) |
Jul 23, 2020 | 35.26 | 35.88 | 32.59 | 33.69 | 414,345 | -1.08(-3.12%) |
Jul 22, 2020 | 32.77 | 35.03 | 32.77 | 34.78 | 801,122 | +1.74(+5.26%) |
Jul 21, 2020 | 33.10 | 33.54 | 32.73 | 33.04 | 460,940 | +0.73(+2.26%) |
Jul 20, 2020 | 32.00 | 32.46 | 31.47 | 32.31 | 196,720 | +0.09(+0.27%) |
Jul 17, 2020 | 32.39 | 32.82 | 32.05 | 32.23 | 467,669 | +0.07(+0.21%) |
Jul 16, 2020 | 31.41 | 32.44 | 30.88 | 32.16 | 330,567 | +0.56(+1.76%) |
Jul 15, 2020 | 31.84 | 32.13 | 31.26 | 31.60 | 588,529 | +0.86(+2.81%) |
Jul 14, 2020 | 29.64 | 30.77 | 29.52 | 30.74 | 261,477 | +1.07(+3.59%) |
Jul 13, 2020 | 30.91 | 31.08 | 29.48 | 29.67 | 308,945 | -0.53(-1.75%) |
Jul 10, 2020 | 29.94 | 30.58 | 29.84 | 30.20 | 199,864 | +0.36(+1.22%) |
Jul 09, 2020 | 31.00 | 31.00 | 29.79 | 29.84 | 304,928 | -1.07(-3.45%) |
Jul 08, 2020 | 29.60 | 31.37 | 29.59 | 30.90 | 379,679 | +1.39(+4.72%) |
Jul 07, 2020 | 28.98 | 30.22 | 28.78 | 29.51 | 337,572 | +0.20(+0.69%) |
Jul 06, 2020 | 29.52 | 29.61 | 28.79 | 29.31 | 224,013 | +0.83(+2.90%) |
Jul 02, 2020 | 29.14 | 29.68 | 28.37 | 28.48 | 194,966 | +0.25(+0.88%) |
Jul 01, 2020 | 29.56 | 29.89 | 28.07 | 28.23 | 380,412 | -1.19(-4.04%) |
Jun 30, 2020 | 29.09 | 29.67 | 28.45 | 29.42 | 494,856 | +0.36(+1.25%) |
Jun 29, 2020 | 28.03 | 29.94 | 27.59 | 29.06 | 486,865 | +1.48(+5.36%) |
Jun 26, 2020 | 28.26 | 28.55 | 27.35 | 27.58 | 623,767 | -0.93(-3.27%) |
Jun 25, 2020 | 28.29 | 29.19 | 27.83 | 28.51 | 238,817 | -0.36(-1.26%) |
Jun 24, 2020 | 29.51 | 29.68 | 28.05 | 28.88 | 354,154 | -1.23(-4.08%) |
Jun 23, 2020 | 29.93 | 30.42 | 29.50 | 30.10 | 208,428 | +0.85(+2.92%) |
Jun 22, 2020 | 28.57 | 29.29 | 28.13 | 29.25 | 207,284 | +0.52(+1.80%) |
Jun 19, 2020 | 29.57 | 29.61 | 28.49 | 28.73 | 625,851 | -0.40(-1.38%) |
Jun 18, 2020 | 29.85 | 29.98 | 29.01 | 29.14 | 322,500 | -1.20(-3.95%) |
Jun 17, 2020 | 30.90 | 30.96 | 29.71 | 30.33 | 304,054 | -0.45(-1.46%) |
Jun 16, 2020 | 32.04 | 32.32 | 30.07 | 30.79 | 360,241 | +0.13(+0.44%) |
Jun 15, 2020 | 27.14 | 30.67 | 26.87 | 30.65 | 382,134 | +1.90(+6.61%) |
Jun 12, 2020 | 28.93 | 29.47 | 27.69 | 28.75 | 422,132 | +1.55(+5.68%) |
Jun 11, 2020 | 28.28 | 29.30 | 27.21 | 27.21 | 549,988 | -3.02(-10.00%) |
Jun 10, 2020 | 29.67 | 30.71 | 28.90 | 30.23 | 427,301 | +0.29(+0.96%) |
Jun 09, 2020 | 29.09 | 30.53 | 28.76 | 29.94 | 313,353 | +0.04(+0.13%) |
Jun 08, 2020 | 31.11 | 31.72 | 29.74 | 29.90 | 325,167 | -0.52(-1.70%) |
Jun 05, 2020 | 30.59 | 31.19 | 29.94 | 30.42 | 353,669 | +1.57(+5.46%) |
Jun 04, 2020 | 28.72 | 30.00 | 28.20 | 28.85 | 438,183 | -0.17(-0.60%) |
Jun 03, 2020 | 28.74 | 29.15 | 28.41 | 29.02 | 506,988 | +1.01(+3.60%) |
Jun 02, 2020 | 29.07 | 29.13 | 27.92 | 28.01 | 268,681 | -0.56(-1.95%) |