Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.57 | 47.02 | 46.16 | 46.79 | 115,331 | +0.18(+0.39%) |
May 27, 2021 | 46.90 | 47.45 | 46.61 | 46.61 | 294,608 | -0.06(-0.14%) |
May 26, 2021 | 46.79 | 46.89 | 45.97 | 46.67 | 210,214 | +0.26(+0.56%) |
May 25, 2021 | 46.44 | 46.88 | 46.37 | 46.41 | 101,733 | +0.03(+0.06%) |
May 24, 2021 | 45.38 | 46.63 | 45.38 | 46.38 | 104,510 | +1.06(+2.33%) |
May 21, 2021 | 45.50 | 45.65 | 44.95 | 45.32 | 331,413 | +0.22(+0.48%) |
May 20, 2021 | 44.50 | 45.32 | 44.33 | 45.11 | 91,399 | +0.64(+1.44%) |
May 19, 2021 | 44.64 | 45.03 | 44.08 | 44.47 | 94,373 | -0.55(-1.22%) |
May 18, 2021 | 45.46 | 46.03 | 44.91 | 45.02 | 71,704 | -0.23(-0.52%) |
May 17, 2021 | 45.29 | 45.50 | 45.04 | 45.25 | 71,429 | -0.17(-0.38%) |
May 14, 2021 | 45.51 | 45.60 | 44.84 | 45.42 | 80,781 | +0.29(+0.64%) |
May 13, 2021 | 44.00 | 45.51 | 44.00 | 45.14 | 105,740 | +1.24(+2.82%) |
May 12, 2021 | 44.36 | 45.00 | 43.56 | 43.90 | 136,496 | -0.60(-1.34%) |
May 11, 2021 | 45.01 | 45.58 | 44.23 | 44.49 | 97,609 | -0.97(-2.14%) |
May 10, 2021 | 45.25 | 46.25 | 45.08 | 45.47 | 110,176 | +0.22(+0.48%) |
May 07, 2021 | 44.49 | 45.26 | 44.49 | 45.25 | 158,017 | +0.64(+1.44%) |
May 06, 2021 | 43.61 | 44.62 | 43.51 | 44.61 | 87,224 | +0.91(+2.09%) |
May 05, 2021 | 43.86 | 44.02 | 43.24 | 43.70 | 88,944 | -0.52(-1.18%) |
May 04, 2021 | 45.02 | 45.18 | 44.01 | 44.22 | 115,530 | -0.94(-2.08%) |
May 03, 2021 | 45.84 | 45.88 | 44.77 | 45.16 | 153,290 | -0.11(-0.24%) |
Apr 30, 2021 | 44.29 | 45.57 | 44.29 | 45.27 | 117,005 | +0.79(+1.79%) |
Apr 29, 2021 | 45.04 | 45.34 | 44.28 | 44.48 | 80,647 | -0.57(-1.26%) |
Apr 28, 2021 | 46.16 | 46.16 | 44.90 | 45.04 | 104,283 | -0.30(-0.66%) |
Apr 27, 2021 | 45.04 | 46.21 | 44.72 | 45.34 | 118,913 | -0.42(-0.91%) |
Apr 26, 2021 | 45.71 | 46.62 | 45.69 | 45.76 | 81,326 | +0.21(+0.46%) |
Apr 23, 2021 | 45.64 | 46.07 | 45.17 | 45.55 | 98,058 | -0.09(-0.20%) |
Apr 22, 2021 | 45.11 | 46.02 | 45.01 | 45.64 | 118,146 | +0.49(+1.08%) |
Apr 21, 2021 | 45.84 | 46.12 | 45.14 | 45.15 | 94,173 | -0.70(-1.54%) |
Apr 20, 2021 | 44.22 | 45.86 | 44.22 | 45.86 | 145,750 | +1.48(+3.34%) |
Apr 19, 2021 | 43.68 | 44.58 | 43.49 | 44.38 | 103,118 | +0.38(+0.86%) |
Apr 16, 2021 | 44.52 | 44.52 | 43.78 | 44.00 | 64,375 | -0.13(-0.29%) |
Apr 15, 2021 | 43.41 | 44.15 | 43.25 | 44.12 | 54,775 | +1.00(+2.32%) |
Apr 14, 2021 | 43.21 | 43.63 | 43.08 | 43.12 | 72,430 | -0.19(-0.44%) |
Apr 13, 2021 | 42.57 | 43.33 | 42.48 | 43.31 | 77,847 | +0.80(+1.89%) |
Apr 12, 2021 | 42.02 | 42.51 | 41.84 | 42.51 | 59,628 | +0.23(+0.53%) |
Apr 09, 2021 | 42.03 | 42.38 | 41.62 | 42.28 | 77,338 | +0.12(+0.28%) |
Apr 08, 2021 | 42.27 | 42.44 | 42.07 | 42.17 | 76,361 | +0.01(+0.02%) |
Apr 07, 2021 | 41.97 | 42.31 | 41.88 | 42.16 | 88,109 | -0.08(-0.19%) |
Apr 06, 2021 | 42.39 | 42.39 | 41.67 | 42.24 | 91,802 | +0.23(+0.56%) |
Apr 05, 2021 | 42.29 | 42.61 | 41.53 | 42.00 | 150,308 | -0.07(-0.17%) |
Apr 01, 2021 | 41.97 | 42.16 | 41.30 | 42.08 | 107,808 | +0.48(+1.15%) |
Mar 31, 2021 | 41.47 | 42.09 | 41.04 | 41.60 | 157,602 | +0.18(+0.44%) |
Mar 30, 2021 | 41.37 | 42.27 | 41.24 | 41.42 | 208,312 | -0.10(-0.24%) |
Mar 29, 2021 | 41.98 | 42.39 | 41.30 | 41.52 | 147,272 | -0.65(-1.54%) |
Mar 26, 2021 | 41.75 | 42.44 | 41.67 | 42.17 | 191,130 | +0.64(+1.54%) |
Mar 25, 2021 | 40.59 | 41.53 | 40.00 | 41.53 | 132,458 | +0.60(+1.46%) |
Mar 24, 2021 | 41.31 | 42.45 | 40.78 | 40.93 | 195,849 | -0.23(-0.55%) |
Mar 23, 2021 | 40.27 | 41.59 | 40.27 | 41.16 | 229,064 | +0.68(+1.67%) |
Mar 22, 2021 | 40.34 | 40.56 | 39.71 | 40.48 | 151,090 | -0.16(-0.40%) |
Mar 19, 2021 | 41.43 | 41.53 | 40.45 | 40.64 | 380,932 | -0.83(-2.00%) |
Mar 18, 2021 | 41.28 | 41.99 | 41.03 | 41.47 | 134,396 | +0.11(+0.26%) |
Mar 17, 2021 | 40.92 | 41.42 | 40.32 | 41.36 | 134,076 | +0.51(+1.24%) |
Mar 16, 2021 | 41.70 | 41.70 | 40.63 | 40.86 | 120,353 | -0.95(-2.27%) |
Mar 15, 2021 | 40.60 | 42.14 | 40.60 | 41.80 | 161,634 | +0.99(+2.43%) |
Mar 12, 2021 | 40.03 | 41.02 | 40.03 | 40.81 | 158,555 | +0.74(+1.85%) |
Mar 11, 2021 | 39.27 | 40.07 | 39.08 | 40.07 | 164,707 | +1.10(+2.83%) |
Mar 10, 2021 | 38.94 | 39.57 | 38.94 | 38.97 | 139,762 | -0.21(-0.55%) |
Mar 09, 2021 | 39.42 | 39.61 | 38.83 | 39.18 | 171,763 | +0.13(+0.34%) |
Mar 08, 2021 | 37.83 | 39.58 | 37.55 | 39.05 | 323,047 | +1.63(+4.36%) |
Mar 05, 2021 | 37.84 | 38.09 | 36.22 | 37.42 | 158,992 | -0.01(-0.02%) |
Mar 04, 2021 | 38.18 | 38.51 | 37.17 | 37.43 | 162,265 | -0.49(-1.30%) |
Mar 03, 2021 | 37.25 | 38.80 | 37.25 | 37.92 | 540,495 | +0.78(+2.10%) |
Mar 02, 2021 | 36.99 | 37.49 | 36.53 | 37.14 | 88,915 | +0.04(+0.12%) |
Mar 01, 2021 | 37.27 | 37.74 | 37.04 | 37.10 | 81,999 | +0.34(+0.93%) |
Feb 26, 2021 | 37.25 | 37.75 | 36.70 | 36.76 | 153,075 | -0.53(-1.42%) |
Feb 25, 2021 | 37.54 | 38.13 | 37.22 | 37.29 | 133,300 | -0.22(-0.60%) |
Feb 24, 2021 | 37.19 | 37.93 | 37.04 | 37.51 | 110,377 | +0.29(+0.77%) |
Feb 23, 2021 | 37.47 | 38.40 | 37.08 | 37.22 | 189,604 | -0.05(-0.14%) |
Feb 22, 2021 | 36.93 | 37.47 | 36.93 | 37.28 | 134,063 | +0.13(+0.34%) |
Feb 19, 2021 | 37.29 | 37.81 | 37.11 | 37.15 | 90,996 | +0.04(+0.12%) |
Feb 18, 2021 | 37.89 | 38.21 | 37.11 | 37.11 | 84,806 | -0.92(-2.43%) |
Feb 17, 2021 | 39.54 | 39.54 | 37.71 | 38.03 | 117,501 | -1.48(-3.74%) |
Feb 16, 2021 | 37.90 | 40.12 | 37.76 | 39.51 | 181,834 | +1.41(+3.69%) |
Feb 12, 2021 | 37.78 | 38.36 | 37.62 | 38.10 | 496,517 | +0.26(+0.69%) |
Feb 11, 2021 | 37.92 | 38.29 | 37.65 | 37.84 | 135,406 | +0.03(+0.07%) |
Feb 10, 2021 | 37.78 | 38.83 | 37.77 | 37.81 | 145,914 | +0.22(+0.60%) |
Feb 09, 2021 | 37.86 | 38.17 | 37.39 | 37.59 | 111,646 | +0.03(+0.07%) |
Feb 08, 2021 | 37.49 | 38.17 | 37.34 | 37.56 | 106,526 | +0.12(+0.31%) |
Feb 05, 2021 | 36.96 | 37.92 | 36.96 | 37.45 | 139,565 | +0.65(+1.78%) |
Feb 04, 2021 | 36.41 | 37.46 | 36.41 | 36.79 | 155,824 | +0.21(+0.59%) |
Feb 03, 2021 | 37.51 | 37.51 | 36.01 | 36.58 | 157,728 | -1.07(-2.85%) |
Feb 02, 2021 | 37.16 | 37.89 | 36.22 | 37.65 | 87,371 | +0.93(+2.54%) |
Feb 01, 2021 | 35.47 | 37.00 | 35.09 | 36.72 | 100,911 | +1.37(+3.88%) |
Jan 29, 2021 | 35.68 | 36.27 | 35.05 | 35.35 | 175,070 | -0.55(-1.52%) |
Jan 28, 2021 | 36.13 | 36.59 | 35.83 | 35.90 | 211,592 | -0.06(-0.17%) |
Jan 27, 2021 | 37.55 | 37.55 | 35.80 | 35.96 | 164,796 | -2.19(-5.75%) |
Jan 26, 2021 | 38.76 | 38.76 | 38.03 | 38.15 | 175,258 | -0.14(-0.37%) |
Jan 25, 2021 | 38.86 | 38.94 | 38.06 | 38.30 | 131,730 | -0.65(-1.68%) |
Jan 22, 2021 | 38.27 | 38.97 | 37.85 | 38.95 | 88,093 | +0.47(+1.21%) |
Jan 21, 2021 | 38.78 | 38.92 | 37.69 | 38.49 | 81,671 | -0.36(-0.92%) |
Jan 20, 2021 | 38.06 | 38.92 | 38.06 | 38.84 | 77,889 | +0.73(+1.90%) |
Jan 19, 2021 | 38.16 | 38.34 | 37.48 | 38.12 | 128,945 | +0.04(+0.09%) |
Jan 15, 2021 | 37.20 | 38.16 | 37.12 | 38.08 | 64,758 | +0.75(+2.02%) |
Jan 14, 2021 | 37.76 | 38.01 | 37.23 | 37.33 | 98,324 | -0.13(-0.33%) |
Jan 13, 2021 | 37.29 | 38.17 | 36.94 | 37.46 | 112,251 | +0.48(+1.31%) |
Jan 12, 2021 | 36.34 | 37.02 | 36.26 | 36.97 | 80,849 | +0.46(+1.25%) |
Jan 11, 2021 | 37.06 | 37.27 | 36.24 | 36.52 | 128,132 | -0.60(-1.62%) |
Jan 08, 2021 | 36.95 | 37.30 | 36.55 | 37.12 | 180,988 | +0.00(+0.00%) |
Jan 07, 2021 | 37.72 | 38.00 | 36.41 | 37.12 | 118,753 | -0.73(-1.94%) |
Jan 06, 2021 | 37.34 | 38.45 | 37.18 | 37.85 | 195,419 | +0.80(+2.15%) |
Jan 05, 2021 | 37.02 | 37.92 | 36.95 | 37.05 | 151,932 | +0.10(+0.27%) |
Jan 04, 2021 | 37.96 | 38.08 | 36.78 | 36.95 | 170,052 | -0.94(-2.48%) |
Dec 31, 2020 | 37.89 | 37.89 | 37.89 | 120,779 | +1.42(+3.90%) | |
Dec 30, 2020 | 36.71 | 36.78 | 36.29 | 36.47 | 120,779 | -0.03(-0.07%) |
Dec 29, 2020 | 36.59 | 36.67 | 35.84 | 36.50 | 185,127 | +0.07(+0.20%) |
Dec 28, 2020 | 36.72 | 36.75 | 36.27 | 36.43 | 188,252 | +0.04(+0.10%) |
Dec 24, 2020 | 36.28 | 36.56 | 36.09 | 36.39 | 106,292 | +0.06(+0.17%) |
Dec 23, 2020 | 36.95 | 37.86 | 36.24 | 36.33 | 256,881 | -0.50(-1.36%) |
Dec 22, 2020 | 37.46 | 37.63 | 36.68 | 36.83 | 111,601 | -0.38(-1.01%) |
Dec 21, 2020 | 36.87 | 37.34 | 36.30 | 37.20 | 146,739 | -0.37(-0.98%) |
Dec 18, 2020 | 38.96 | 39.38 | 37.37 | 37.57 | 524,988 | -1.42(-3.63%) |
Dec 17, 2020 | 39.18 | 39.41 | 38.83 | 38.99 | 98,459 | -0.21(-0.53%) |
Dec 16, 2020 | 39.42 | 40.13 | 39.15 | 39.19 | 129,732 | -0.23(-0.59%) |
Dec 15, 2020 | 38.59 | 39.46 | 38.54 | 39.43 | 128,221 | +0.80(+2.06%) |
Dec 14, 2020 | 38.45 | 39.41 | 38.45 | 38.63 | 176,968 | +0.66(+1.75%) |
Dec 11, 2020 | 37.67 | 38.31 | 37.67 | 37.97 | 75,971 | -0.07(-0.19%) |
Dec 10, 2020 | 38.47 | 38.66 | 37.83 | 38.04 | 67,298 | -0.77(-1.99%) |
Dec 09, 2020 | 39.56 | 39.79 | 38.72 | 38.81 | 93,876 | -0.76(-1.91%) |
Dec 08, 2020 | 38.95 | 39.99 | 38.84 | 39.56 | 126,285 | +0.23(+0.59%) |
Dec 07, 2020 | 39.04 | 39.51 | 38.68 | 39.33 | 91,213 | +0.20(+0.52%) |
Dec 04, 2020 | 39.00 | 39.42 | 38.83 | 39.13 | 98,482 | +0.29(+0.75%) |
Dec 03, 2020 | 38.92 | 39.63 | 38.64 | 38.84 | 71,947 | -0.06(-0.16%) |
Dec 02, 2020 | 39.76 | 40.04 | 38.89 | 38.90 | 97,929 | -0.65(-1.64%) |
Dec 01, 2020 | 39.80 | 40.24 | 39.13 | 39.55 | 121,171 | +0.18(+0.45%) |
Nov 30, 2020 | 38.43 | 39.96 | 38.43 | 39.37 | 157,108 | +0.77(+2.00%) |
Nov 27, 2020 | 38.45 | 38.79 | 37.93 | 38.60 | 35,903 | +0.13(+0.35%) |
Nov 25, 2020 | 38.87 | 38.87 | 38.13 | 38.46 | 74,958 | -0.43(-1.10%) |
Nov 24, 2020 | 38.75 | 39.60 | 38.10 | 38.89 | 206,077 | +0.53(+1.39%) |
Nov 23, 2020 | 38.61 | 39.31 | 38.30 | 38.36 | 102,264 | -0.03(-0.07%) |
Nov 20, 2020 | 38.29 | 38.85 | 37.47 | 38.38 | 119,754 | -0.22(-0.58%) |
Nov 19, 2020 | 39.57 | 39.78 | 38.29 | 38.60 | 84,344 | -1.04(-2.62%) |
Nov 18, 2020 | 39.90 | 40.55 | 39.58 | 39.64 | 483,973 | -0.29(-0.73%) |
Nov 17, 2020 | 39.16 | 40.18 | 39.16 | 39.94 | 369,557 | +0.38(+0.97%) |
Nov 16, 2020 | 40.09 | 40.09 | 39.09 | 39.56 | 196,155 | +0.29(+0.75%) |
Nov 13, 2020 | 38.71 | 39.33 | 38.71 | 39.26 | 121,330 | +0.93(+2.43%) |
Nov 12, 2020 | 39.49 | 39.80 | 38.06 | 38.33 | 144,603 | -1.50(-3.77%) |
Nov 11, 2020 | 40.08 | 40.14 | 39.44 | 39.83 | 141,534 | +0.00(+0.00%) |
Nov 10, 2020 | 39.02 | 40.12 | 39.02 | 39.83 | 300,904 | +0.84(+2.14%) |
Nov 09, 2020 | 41.04 | 41.76 | 38.85 | 39.00 | 198,599 | +0.49(+1.27%) |
Nov 06, 2020 | 39.64 | 39.92 | 38.27 | 38.51 | 78,785 | -0.91(-2.30%) |
Nov 05, 2020 | 39.67 | 39.98 | 38.97 | 39.41 | 87,758 | +0.05(+0.14%) |
Nov 04, 2020 | 39.56 | 39.99 | 39.06 | 39.36 | 88,702 | -0.62(-1.56%) |
Nov 03, 2020 | 38.48 | 40.12 | 38.31 | 39.98 | 168,187 | +0.03(+0.07%) |
Nov 02, 2020 | 39.94 | 40.12 | 39.56 | 39.96 | 108,418 | +0.58(+1.47%) |
Oct 30, 2020 | 39.93 | 40.11 | 39.00 | 39.38 | 97,806 | -0.60(-1.51%) |
Oct 29, 2020 | 38.79 | 40.04 | 38.29 | 39.98 | 123,909 | +1.10(+2.83%) |
Oct 28, 2020 | 40.28 | 40.35 | 38.28 | 38.88 | 144,287 | -1.90(-4.66%) |
Oct 27, 2020 | 38.87 | 41.96 | 38.87 | 40.78 | 106,160 | +1.50(+3.82%) |
Oct 26, 2020 | 38.88 | 39.56 | 38.27 | 39.28 | 84,530 | -0.32(-0.81%) |
Oct 23, 2020 | 39.95 | 40.20 | 39.21 | 39.60 | 82,162 | -0.38(-0.96%) |
Oct 22, 2020 | 39.26 | 40.16 | 39.10 | 39.98 | 116,582 | +0.75(+1.90%) |
Oct 21, 2020 | 38.53 | 39.30 | 38.29 | 39.24 | 74,997 | +0.50(+1.28%) |
Oct 20, 2020 | 38.39 | 39.25 | 38.39 | 38.74 | 74,902 | +0.38(+1.00%) |
Oct 19, 2020 | 39.05 | 39.24 | 38.21 | 38.36 | 68,767 | -0.70(-1.80%) |
Oct 16, 2020 | 39.33 | 39.51 | 38.97 | 39.06 | 72,370 | -0.50(-1.26%) |
Oct 15, 2020 | 39.16 | 40.23 | 39.03 | 39.56 | 114,196 | -0.08(-0.20%) |
Oct 14, 2020 | 40.27 | 40.46 | 39.53 | 39.64 | 78,377 | -0.87(-2.15%) |
Oct 13, 2020 | 40.28 | 40.82 | 39.41 | 40.51 | 122,173 | -0.12(-0.31%) |
Oct 12, 2020 | 39.53 | 40.96 | 38.99 | 40.63 | 80,925 | +0.97(+2.44%) |
Oct 09, 2020 | 40.22 | 40.44 | 39.33 | 39.66 | 106,360 | -0.20(-0.49%) |
Oct 08, 2020 | 39.67 | 40.09 | 39.52 | 39.86 | 116,150 | +0.59(+1.49%) |
Oct 07, 2020 | 39.58 | 39.90 | 38.69 | 39.27 | 214,369 | -0.04(-0.11%) |
Oct 06, 2020 | 40.14 | 40.34 | 39.11 | 39.32 | 141,305 | -0.58(-1.45%) |
Oct 05, 2020 | 40.37 | 40.39 | 39.40 | 39.89 | 113,247 | -0.30(-0.75%) |
Oct 02, 2020 | 39.32 | 40.41 | 39.09 | 40.20 | 128,420 | +0.21(+0.53%) |
Oct 01, 2020 | 39.77 | 40.32 | 39.15 | 39.98 | 200,439 | +0.58(+1.47%) |
Sep 30, 2020 | 39.20 | 40.04 | 38.91 | 39.40 | 187,538 | +0.38(+0.98%) |
Sep 29, 2020 | 39.47 | 39.47 | 37.91 | 39.02 | 103,969 | -0.56(-1.41%) |
Sep 28, 2020 | 38.28 | 39.66 | 38.28 | 39.58 | 120,688 | +1.73(+4.58%) |
Sep 25, 2020 | 36.23 | 37.86 | 36.23 | 37.85 | 159,597 | +1.62(+4.46%) |
Sep 24, 2020 | 36.72 | 37.01 | 35.83 | 36.23 | 140,501 | -0.38(-1.04%) |
Sep 23, 2020 | 37.04 | 38.09 | 36.56 | 36.61 | 163,856 | -0.52(-1.41%) |
Sep 22, 2020 | 35.93 | 37.83 | 35.93 | 37.14 | 175,142 | +1.31(+3.67%) |
Sep 21, 2020 | 38.14 | 38.30 | 35.58 | 35.82 | 195,277 | -3.13(-8.03%) |
Sep 18, 2020 | 39.79 | 39.79 | 38.44 | 38.95 | 1,495,352 | -0.55(-1.39%) |
Sep 17, 2020 | 39.37 | 39.89 | 39.08 | 39.50 | 174,554 | -0.15(-0.38%) |
Sep 16, 2020 | 39.40 | 40.31 | 39.32 | 39.65 | 206,037 | +0.44(+1.13%) |
Sep 15, 2020 | 38.56 | 39.91 | 38.56 | 39.21 | 167,063 | +0.95(+2.48%) |
Sep 14, 2020 | 36.56 | 38.39 | 36.36 | 38.26 | 124,767 | +1.85(+5.08%) |
Sep 11, 2020 | 36.90 | 36.90 | 35.88 | 36.41 | 111,594 | -0.27(-0.75%) |
Sep 10, 2020 | 36.87 | 37.33 | 36.58 | 36.68 | 157,379 | -0.27(-0.74%) |
Sep 09, 2020 | 36.65 | 37.35 | 36.60 | 36.95 | 187,200 | +0.33(+0.89%) |
Sep 08, 2020 | 35.84 | 36.97 | 35.28 | 36.63 | 205,523 | +0.97(+2.72%) |
Sep 04, 2020 | 36.86 | 36.95 | 35.24 | 35.66 | 90,840 | -1.02(-2.79%) |
Sep 03, 2020 | 36.73 | 36.91 | 36.44 | 36.68 | 173,766 | -0.02(-0.05%) |
Sep 02, 2020 | 36.43 | 36.73 | 36.30 | 36.70 | 97,981 | +0.18(+0.48%) |
Sep 01, 2020 | 36.35 | 36.64 | 36.13 | 36.52 | 73,268 | +0.02(+0.05%) |
Aug 31, 2020 | 36.57 | 36.71 | 36.10 | 36.50 | 265,697 | +0.03(+0.07%) |
Aug 28, 2020 | 36.59 | 36.64 | 36.00 | 36.48 | 100,820 | +0.13(+0.36%) |
Aug 27, 2020 | 35.90 | 36.64 | 35.77 | 36.35 | 90,407 | +0.78(+2.21%) |
Aug 26, 2020 | 37.00 | 37.00 | 35.30 | 35.56 | 100,279 | -1.32(-3.59%) |
Aug 25, 2020 | 37.21 | 37.21 | 36.37 | 36.88 | 70,083 | -0.05(-0.14%) |
Aug 24, 2020 | 36.67 | 36.94 | 36.12 | 36.94 | 83,829 | +0.43(+1.18%) |
Aug 21, 2020 | 36.37 | 36.55 | 35.68 | 36.50 | 65,096 | +0.05(+0.15%) |
Aug 20, 2020 | 35.85 | 36.70 | 35.85 | 36.45 | 53,374 | +0.32(+0.88%) |
Aug 19, 2020 | 36.67 | 36.67 | 35.88 | 36.13 | 85,931 | -0.17(-0.46%) |
Aug 18, 2020 | 36.70 | 36.70 | 35.98 | 36.30 | 58,095 | -0.59(-1.60%) |
Aug 17, 2020 | 36.59 | 36.89 | 36.24 | 36.89 | 117,996 | +0.47(+1.28%) |
Aug 14, 2020 | 36.53 | 36.79 | 36.09 | 36.43 | 116,584 | -0.32(-0.86%) |
Aug 13, 2020 | 37.40 | 37.67 | 36.71 | 36.74 | 89,086 | -0.28(-0.76%) |
Aug 12, 2020 | 37.25 | 37.25 | 36.76 | 37.03 | 122,705 | +0.23(+0.62%) |
Aug 11, 2020 | 37.45 | 37.56 | 36.50 | 36.80 | 107,351 | -0.12(-0.33%) |
Aug 10, 2020 | 36.25 | 37.06 | 36.25 | 36.92 | 95,604 | +0.89(+2.47%) |
Aug 07, 2020 | 34.78 | 36.09 | 34.78 | 36.03 | 102,295 | +1.06(+3.03%) |
Aug 06, 2020 | 35.81 | 35.81 | 34.64 | 34.97 | 109,250 | -0.79(-2.22%) |
Aug 05, 2020 | 35.14 | 36.04 | 34.60 | 35.76 | 163,050 | +1.09(+3.15%) |
Aug 04, 2020 | 32.80 | 35.09 | 32.80 | 34.67 | 176,365 | +1.23(+3.69%) |
Aug 03, 2020 | 33.79 | 33.79 | 33.02 | 33.44 | 276,290 | -0.27(-0.81%) |
Jul 31, 2020 | 33.37 | 33.73 | 32.69 | 33.71 | 192,455 | +0.12(+0.37%) |
Jul 30, 2020 | 32.24 | 33.70 | 32.20 | 33.59 | 144,989 | +0.69(+2.09%) |
Jul 29, 2020 | 32.18 | 32.92 | 32.18 | 32.90 | 123,649 | +0.71(+2.19%) |
Jul 28, 2020 | 31.35 | 32.60 | 31.35 | 32.19 | 181,936 | +0.65(+2.07%) |
Jul 27, 2020 | 30.91 | 31.55 | 30.50 | 31.54 | 94,087 | +0.49(+1.56%) |
Jul 24, 2020 | 31.59 | 31.83 | 31.03 | 31.06 | 129,740 | -0.63(-2.00%) |
Jul 23, 2020 | 31.76 | 32.18 | 31.12 | 31.69 | 147,294 | -0.34(-1.07%) |
Jul 22, 2020 | 30.64 | 32.07 | 30.64 | 32.03 | 142,455 | +1.18(+3.83%) |
Jul 21, 2020 | 30.65 | 31.30 | 30.65 | 30.85 | 91,933 | +0.46(+1.51%) |
Jul 20, 2020 | 31.00 | 31.07 | 30.15 | 30.39 | 108,787 | -0.72(-2.32%) |
Jul 17, 2020 | 30.84 | 31.28 | 30.61 | 31.12 | 105,584 | +0.33(+1.06%) |
Jul 16, 2020 | 31.05 | 31.35 | 30.17 | 30.79 | 100,308 | -0.35(-1.13%) |
Jul 15, 2020 | 31.28 | 31.66 | 31.06 | 31.14 | 139,231 | +0.71(+2.32%) |
Jul 14, 2020 | 29.78 | 30.61 | 29.64 | 30.44 | 134,590 | +0.85(+2.86%) |
Jul 13, 2020 | 30.07 | 30.36 | 29.56 | 29.59 | 110,271 | -0.29(-0.97%) |
Jul 10, 2020 | 29.55 | 30.11 | 29.50 | 29.88 | 105,357 | +0.40(+1.35%) |
Jul 09, 2020 | 30.04 | 30.04 | 28.97 | 29.49 | 142,760 | -0.56(-1.88%) |
Jul 08, 2020 | 30.15 | 30.43 | 29.43 | 30.05 | 152,782 | -0.27(-0.90%) |
Jul 07, 2020 | 30.77 | 30.77 | 30.14 | 30.32 | 142,071 | -0.86(-2.74%) |
Jul 06, 2020 | 32.20 | 32.24 | 31.11 | 31.18 | 148,481 | -0.26(-0.84%) |
Jul 02, 2020 | 32.44 | 32.51 | 31.33 | 31.44 | 134,730 | -0.32(-1.00%) |
Jul 01, 2020 | 31.21 | 32.03 | 31.21 | 31.76 | 250,614 | +0.59(+1.90%) |
Jun 30, 2020 | 30.35 | 31.47 | 30.16 | 31.17 | 313,399 | +0.87(+2.88%) |
Jun 29, 2020 | 30.06 | 30.63 | 29.42 | 30.30 | 203,307 | +0.88(+3.00%) |
Jun 26, 2020 | 29.39 | 29.93 | 28.73 | 29.42 | 767,327 | +0.03(+0.09%) |
Jun 25, 2020 | 29.33 | 29.87 | 28.54 | 29.39 | 399,558 | -0.08(-0.27%) |
Jun 24, 2020 | 30.02 | 30.08 | 28.73 | 29.47 | 302,303 | -1.11(-3.63%) |
Jun 23, 2020 | 30.90 | 31.00 | 30.10 | 30.58 | 367,302 | -0.05(-0.17%) |
Jun 22, 2020 | 30.52 | 30.71 | 29.53 | 30.63 | 257,459 | -0.09(-0.29%) |
Jun 19, 2020 | 31.72 | 31.72 | 30.24 | 30.72 | 1,368,283 | -0.60(-1.91%) |
Jun 18, 2020 | 30.91 | 31.64 | 30.78 | 31.32 | 239,650 | -0.06(-0.20%) |
Jun 17, 2020 | 32.46 | 32.46 | 31.22 | 31.38 | 196,438 | -0.84(-2.60%) |
Jun 16, 2020 | 33.05 | 33.45 | 32.01 | 32.22 | 214,386 | +0.55(+1.73%) |
Jun 15, 2020 | 29.67 | 31.98 | 29.67 | 31.67 | 380,562 | +1.08(+3.55%) |
Jun 12, 2020 | 30.46 | 30.79 | 29.55 | 30.59 | 230,901 | +1.02(+3.47%) |
Jun 11, 2020 | 30.09 | 30.60 | 29.10 | 29.56 | 239,185 | -2.08(-6.57%) |
Jun 10, 2020 | 32.26 | 32.26 | 30.87 | 31.64 | 173,425 | -0.67(-2.08%) |
Jun 09, 2020 | 32.80 | 33.10 | 32.09 | 32.32 | 258,009 | -1.23(-3.67%) |
Jun 08, 2020 | 33.33 | 34.57 | 33.15 | 33.55 | 267,807 | +0.84(+2.56%) |
Jun 05, 2020 | 32.15 | 33.45 | 32.15 | 32.71 | 257,778 | +2.08(+6.79%) |
Jun 04, 2020 | 30.50 | 31.45 | 30.01 | 30.63 | 223,907 | -0.10(-0.34%) |
Jun 03, 2020 | 29.27 | 30.84 | 29.27 | 30.73 | 325,504 | +2.09(+7.29%) |
Jun 02, 2020 | 28.86 | 28.95 | 28.23 | 28.65 | 168,757 | +0.09(+0.31%) |