Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.09 | 27.25 | 26.48 | 26.88 | 327,775 | -0.05(-0.19%) |
May 27, 2021 | 26.44 | 27.13 | 25.55 | 26.93 | 546,272 | +0.59(+2.24%) |
May 26, 2021 | 26.99 | 27.15 | 26.34 | 26.34 | 500,380 | -0.73(-2.70%) |
May 25, 2021 | 27.70 | 28.08 | 27.01 | 27.07 | 439,946 | -0.57(-2.06%) |
May 24, 2021 | 27.98 | 28.13 | 27.43 | 27.64 | 345,301 | -0.31(-1.11%) |
May 21, 2021 | 28.08 | 28.62 | 27.69 | 27.95 | 572,284 | -0.03(-0.11%) |
May 20, 2021 | 27.71 | 28.26 | 27.50 | 27.98 | 246,904 | +0.27(+0.97%) |
May 19, 2021 | 28.43 | 28.44 | 27.30 | 27.71 | 507,944 | -1.06(-3.68%) |
May 18, 2021 | 28.58 | 30.75 | 28.25 | 28.77 | 3,044,678 | +0.33(+1.16%) |
May 17, 2021 | 27.64 | 28.60 | 27.50 | 28.44 | 490,502 | +0.87(+3.16%) |
May 14, 2021 | 27.07 | 27.70 | 26.61 | 27.57 | 317,652 | +0.80(+2.99%) |
May 13, 2021 | 26.84 | 27.06 | 26.32 | 26.77 | 444,032 | +0.12(+0.45%) |
May 12, 2021 | 26.86 | 27.18 | 26.35 | 26.65 | 571,296 | -0.44(-1.62%) |
May 11, 2021 | 26.60 | 27.35 | 26.16 | 27.09 | 439,414 | -0.41(-1.49%) |
May 10, 2021 | 28.20 | 28.41 | 27.28 | 27.50 | 321,578 | -0.88(-3.10%) |
May 07, 2021 | 27.70 | 28.80 | 27.50 | 28.38 | 524,287 | +0.96(+3.50%) |
May 06, 2021 | 27.72 | 27.85 | 26.93 | 27.42 | 522,871 | -0.60(-2.14%) |
May 05, 2021 | 28.25 | 28.41 | 27.81 | 28.02 | 402,573 | +0.09(+0.32%) |
May 04, 2021 | 28.39 | 28.50 | 27.26 | 27.93 | 678,111 | -0.57(-2.00%) |
May 03, 2021 | 28.96 | 29.02 | 28.40 | 28.50 | 398,242 | -0.13(-0.45%) |
Apr 30, 2021 | 28.74 | 28.99 | 28.13 | 28.63 | 614,200 | -0.47(-1.62%) |
Apr 29, 2021 | 29.50 | 29.79 | 28.43 | 29.10 | 496,745 | -0.30(-1.02%) |
Apr 28, 2021 | 29.97 | 30.21 | 28.94 | 29.40 | 839,838 | -0.97(-3.19%) |
Apr 27, 2021 | 31.11 | 31.59 | 30.30 | 30.37 | 471,126 | -0.75(-2.41%) |
Apr 26, 2021 | 31.48 | 31.91 | 30.96 | 31.12 | 470,281 | -0.27(-0.86%) |
Apr 23, 2021 | 31.30 | 31.86 | 30.64 | 31.39 | 814,300 | +0.36(+1.16%) |
Apr 22, 2021 | 30.02 | 31.50 | 30.02 | 31.03 | 971,071 | +1.03(+3.43%) |
Apr 21, 2021 | 29.90 | 32.65 | 29.50 | 30.00 | 1,761,947 | -0.51(-1.67%) |
Apr 20, 2021 | 31.02 | 31.02 | 29.42 | 30.51 | 1,026,957 | -0.11(-0.36%) |
Apr 19, 2021 | 32.13 | 32.59 | 30.55 | 30.62 | 563,680 | -1.72(-5.32%) |
Apr 16, 2021 | 31.69 | 32.47 | 31.35 | 32.34 | 481,400 | +0.92(+2.93%) |
Apr 15, 2021 | 32.05 | 32.22 | 30.92 | 31.42 | 572,717 | -0.24(-0.76%) |
Apr 14, 2021 | 32.30 | 32.40 | 31.15 | 31.66 | 664,327 | -0.66(-2.04%) |
Apr 13, 2021 | 32.38 | 33.25 | 31.64 | 32.32 | 1,499,935 | -0.10(-0.31%) |
Apr 12, 2021 | 33.18 | 34.05 | 30.78 | 32.42 | 1,303,546 | -0.50(-1.52%) |
Apr 09, 2021 | 34.45 | 35.43 | 32.56 | 32.92 | 1,784,100 | -1.52(-4.41%) |
Apr 08, 2021 | 32.80 | 34.64 | 32.79 | 34.44 | 1,332,086 | +1.69(+5.16%) |
Apr 07, 2021 | 33.02 | 33.63 | 31.72 | 32.75 | 1,149,539 | -0.18(-0.55%) |
Apr 06, 2021 | 32.39 | 33.28 | 31.70 | 32.93 | 1,384,247 | +0.54(+1.67%) |
Apr 05, 2021 | 32.00 | 32.59 | 31.03 | 32.39 | 975,432 | +0.64(+2.02%) |
Apr 01, 2021 | 30.26 | 32.05 | 30.20 | 31.75 | 947,400 | +1.64(+5.45%) |
Mar 31, 2021 | 29.98 | 30.70 | 29.72 | 30.11 | 879,329 | +0.51(+1.72%) |
Mar 30, 2021 | 29.13 | 30.11 | 28.96 | 29.60 | 661,083 | +0.55(+1.89%) |
Mar 29, 2021 | 31.06 | 31.54 | 28.45 | 29.05 | 1,071,894 | -2.15(-6.89%) |
Mar 26, 2021 | 31.03 | 31.80 | 30.03 | 31.20 | 1,159,000 | +0.30(+0.97%) |
Mar 25, 2021 | 27.78 | 31.02 | 27.46 | 30.90 | 968,315 | +2.67(+9.46%) |
Mar 24, 2021 | 28.53 | 28.95 | 27.74 | 28.23 | 642,342 | -0.16(-0.56%) |
Mar 23, 2021 | 28.70 | 30.29 | 28.28 | 28.39 | 1,036,281 | -0.38(-1.32%) |
Mar 22, 2021 | 28.37 | 28.94 | 28.26 | 28.77 | 528,693 | +0.57(+2.02%) |
Mar 19, 2021 | 27.89 | 28.77 | 27.80 | 28.20 | 880,400 | +0.51(+1.84%) |
Mar 18, 2021 | 27.90 | 28.06 | 27.42 | 27.69 | 453,453 | -0.47(-1.67%) |
Mar 17, 2021 | 27.74 | 28.62 | 27.20 | 28.16 | 831,728 | -0.40(-1.40%) |
Mar 16, 2021 | 28.02 | 28.88 | 27.55 | 28.56 | 507,456 | +0.32(+1.13%) |
Mar 15, 2021 | 28.48 | 29.24 | 28.07 | 28.24 | 753,803 | -0.49(-1.71%) |
Mar 12, 2021 | 26.82 | 29.06 | 26.67 | 28.73 | 1,177,700 | +1.65(+6.09%) |
Mar 11, 2021 | 25.30 | 27.23 | 25.02 | 27.08 | 666,018 | +2.24(+9.02%) |
Mar 10, 2021 | 24.60 | 25.40 | 24.43 | 24.84 | 533,914 | +0.57(+2.35%) |
Mar 09, 2021 | 23.90 | 24.40 | 23.52 | 24.27 | 490,125 | +0.67(+2.84%) |
Mar 08, 2021 | 24.76 | 25.10 | 23.58 | 23.60 | 653,246 | -1.19(-4.80%) |
Mar 05, 2021 | 24.54 | 24.82 | 23.54 | 24.79 | 488,100 | +0.43(+1.77%) |
Mar 04, 2021 | 24.09 | 25.15 | 23.90 | 24.36 | 538,450 | +0.21(+0.87%) |
Mar 03, 2021 | 24.19 | 24.45 | 23.50 | 24.15 | 720,653 | +0.02(+0.08%) |
Mar 02, 2021 | 25.18 | 25.24 | 24.05 | 24.13 | 412,318 | -1.20(-4.74%) |
Mar 01, 2021 | 24.76 | 25.43 | 24.51 | 25.33 | 549,229 | +1.28(+5.32%) |
Feb 26, 2021 | 24.99 | 25.28 | 23.72 | 24.05 | 456,300 | -1.04(-4.15%) |
Feb 25, 2021 | 25.22 | 25.67 | 24.65 | 25.09 | 599,018 | -0.10(-0.40%) |
Feb 24, 2021 | 24.95 | 25.60 | 24.41 | 25.19 | 485,052 | +0.47(+1.90%) |
Feb 23, 2021 | 24.56 | 24.84 | 23.79 | 24.72 | 541,851 | -0.35(-1.40%) |
Feb 22, 2021 | 25.50 | 25.84 | 24.64 | 25.07 | 538,387 | -0.49(-1.92%) |
Feb 19, 2021 | 26.47 | 26.47 | 25.24 | 25.56 | 754,700 | -0.79(-3.00%) |
Feb 18, 2021 | 26.18 | 26.77 | 26.00 | 26.35 | 506,184 | +0.11(+0.42%) |
Feb 17, 2021 | 27.13 | 27.13 | 26.15 | 26.24 | 447,392 | -1.13(-4.13%) |
Feb 16, 2021 | 28.43 | 28.56 | 26.96 | 27.37 | 722,801 | -0.90(-3.18%) |
Feb 12, 2021 | 28.35 | 28.89 | 28.01 | 28.27 | 516,200 | -0.18(-0.63%) |
Feb 11, 2021 | 28.77 | 28.94 | 27.76 | 28.45 | 482,468 | -0.12(-0.42%) |
Feb 10, 2021 | 28.55 | 28.72 | 27.72 | 28.57 | 464,146 | +0.41(+1.46%) |
Feb 09, 2021 | 27.85 | 28.57 | 27.40 | 28.16 | 421,333 | +0.47(+1.70%) |
Feb 08, 2021 | 27.23 | 27.85 | 27.14 | 27.69 | 511,397 | +0.47(+1.73%) |
Feb 05, 2021 | 27.43 | 27.97 | 26.88 | 27.22 | 384,700 | -0.01(-0.04%) |
Feb 04, 2021 | 27.75 | 28.21 | 27.07 | 27.23 | 752,813 | -0.49(-1.77%) |
Feb 03, 2021 | 27.60 | 28.23 | 27.01 | 27.72 | 811,794 | +0.40(+1.46%) |
Feb 02, 2021 | 27.09 | 27.42 | 26.10 | 27.32 | 1,364,185 | +0.16(+0.59%) |
Feb 01, 2021 | 25.97 | 27.91 | 25.94 | 27.16 | 1,777,809 | +1.41(+5.48%) |
Jan 29, 2021 | 24.18 | 26.05 | 24.00 | 25.75 | 1,148,800 | +1.72(+7.16%) |
Jan 28, 2021 | 24.99 | 24.99 | 23.59 | 24.03 | 731,489 | -0.84(-3.38%) |
Jan 27, 2021 | 24.40 | 25.97 | 22.80 | 24.87 | 2,061,285 | -1.12(-4.31%) |
Jan 26, 2021 | 25.77 | 26.28 | 25.14 | 25.99 | 1,254,749 | +0.66(+2.61%) |
Jan 25, 2021 | 24.79 | 25.68 | 24.79 | 25.33 | 760,371 | +0.63(+2.55%) |
Jan 22, 2021 | 24.30 | 24.84 | 24.08 | 24.70 | 561,400 | -0.02(-0.08%) |
Jan 21, 2021 | 24.48 | 25.07 | 24.05 | 24.72 | 868,769 | +0.31(+1.27%) |
Jan 20, 2021 | 25.25 | 25.50 | 24.29 | 24.41 | 985,627 | -0.67(-2.67%) |
Jan 19, 2021 | 23.98 | 25.28 | 23.98 | 25.08 | 1,354,234 | +1.24(+5.20%) |
Jan 15, 2021 | 25.88 | 25.88 | 23.27 | 23.84 | 2,543,100 | +0.14(+0.59%) |
Jan 14, 2021 | 23.55 | 24.75 | 23.45 | 23.70 | 1,039,913 | +0.45(+1.94%) |
Jan 13, 2021 | 22.73 | 23.47 | 22.73 | 23.25 | 833,157 | +0.55(+2.42%) |
Jan 12, 2021 | 22.47 | 22.73 | 22.21 | 22.70 | 741,931 | +0.34(+1.52%) |
Jan 11, 2021 | 21.55 | 22.60 | 21.32 | 22.36 | 555,486 | +0.45(+2.05%) |
Jan 08, 2021 | 21.98 | 22.14 | 21.61 | 21.91 | 601,500 | +0.21(+0.97%) |
Jan 07, 2021 | 21.27 | 22.05 | 21.27 | 21.70 | 619,461 | +0.81(+3.88%) |
Jan 06, 2021 | 21.50 | 21.62 | 20.70 | 20.89 | 865,769 | -0.74(-3.42%) |
Jan 05, 2021 | 21.09 | 21.95 | 21.09 | 21.63 | 459,286 | +0.62(+2.95%) |
Jan 04, 2021 | 21.15 | 21.24 | 20.80 | 21.01 | 617,654 | -0.22(-1.04%) |
Dec 31, 2020 | 21.23 | 21.23 | 21.23 | 602,795 | -0.35(-1.62%) | |
Dec 30, 2020 | 21.19 | 22.05 | 21.14 | 21.58 | 602,795 | +0.52(+2.47%) |
Dec 29, 2020 | 21.93 | 21.93 | 20.39 | 21.06 | 1,141,270 | -0.69(-3.17%) |
Dec 28, 2020 | 22.30 | 22.75 | 21.75 | 21.75 | 1,374,104 | -0.50(-2.25%) |
Dec 24, 2020 | 22.10 | 22.55 | 21.84 | 22.25 | 295,600 | +0.02(+0.09%) |
Dec 23, 2020 | 22.47 | 22.62 | 22.04 | 22.23 | 652,551 | -0.26(-1.16%) |
Dec 22, 2020 | 22.87 | 23.49 | 22.40 | 22.49 | 677,741 | -0.23(-1.01%) |
Dec 21, 2020 | 22.55 | 22.93 | 21.85 | 22.72 | 995,941 | -0.11(-0.48%) |
Dec 18, 2020 | 23.07 | 23.74 | 22.83 | 22.83 | 937,600 | -0.12(-0.52%) |
Dec 17, 2020 | 22.98 | 23.20 | 22.63 | 22.95 | 649,162 | -0.20(-0.86%) |
Dec 16, 2020 | 24.00 | 24.23 | 23.11 | 23.15 | 782,692 | -0.69(-2.89%) |
Dec 15, 2020 | 23.50 | 23.94 | 23.01 | 23.84 | 672,950 | +0.38(+1.62%) |
Dec 14, 2020 | 22.82 | 23.70 | 22.75 | 23.46 | 731,503 | +0.74(+3.26%) |
Dec 11, 2020 | 22.71 | 23.25 | 22.32 | 22.72 | 617,500 | +0.07(+0.31%) |
Dec 10, 2020 | 21.78 | 22.66 | 21.60 | 22.65 | 726,066 | +0.66(+3.00%) |
Dec 09, 2020 | 22.12 | 22.47 | 21.33 | 21.99 | 875,846 | -0.13(-0.59%) |
Dec 08, 2020 | 22.16 | 22.30 | 21.47 | 22.12 | 715,682 | -0.02(-0.09%) |
Dec 07, 2020 | 22.33 | 22.57 | 22.02 | 22.14 | 510,662 | -0.19(-0.85%) |
Dec 04, 2020 | 22.00 | 22.65 | 21.99 | 22.33 | 689,600 | +0.35(+1.59%) |
Dec 03, 2020 | 22.42 | 22.74 | 21.87 | 21.98 | 758,509 | -0.25(-1.12%) |
Dec 02, 2020 | 23.14 | 23.31 | 22.06 | 22.23 | 1,030,567 | -1.06(-4.55%) |
Dec 01, 2020 | 23.35 | 23.45 | 22.11 | 23.29 | 1,254,204 | -0.04(-0.17%) |
Nov 30, 2020 | 23.75 | 24.26 | 23.12 | 23.33 | 829,863 | -0.42(-1.77%) |
Nov 27, 2020 | 23.20 | 23.79 | 22.94 | 23.75 | 471,900 | +0.72(+3.13%) |
Nov 25, 2020 | 22.74 | 23.29 | 22.06 | 23.03 | 1,410,000 | +0.20(+0.88%) |
Nov 24, 2020 | 23.25 | 23.52 | 22.55 | 22.83 | 934,280 | -0.73(-3.10%) |
Nov 23, 2020 | 24.00 | 24.14 | 22.94 | 23.56 | 1,239,585 | -0.25(-1.05%) |
Nov 20, 2020 | 23.92 | 24.33 | 23.41 | 23.81 | 1,009,300 | -0.34(-1.41%) |
Nov 19, 2020 | 24.48 | 25.12 | 23.81 | 24.15 | 1,631,743 | +0.23(+0.96%) |
Nov 18, 2020 | 22.83 | 24.23 | 22.40 | 23.92 | 1,718,442 | +1.73(+7.80%) |
Nov 17, 2020 | 22.65 | 22.68 | 21.76 | 22.19 | 876,918 | -0.45(-1.99%) |
Nov 16, 2020 | 22.39 | 22.93 | 21.75 | 22.64 | 1,363,726 | -0.45(-1.95%) |
Nov 13, 2020 | 22.24 | 23.19 | 21.55 | 23.09 | 1,342,700 | +1.33(+6.11%) |
Nov 12, 2020 | 21.72 | 23.00 | 21.39 | 21.76 | 1,478,059 | +0.19(+0.88%) |
Nov 11, 2020 | 21.41 | 22.39 | 21.26 | 21.57 | 1,288,846 | +0.52(+2.47%) |
Nov 10, 2020 | 21.71 | 22.23 | 20.89 | 21.05 | 1,135,227 | -0.55(-2.55%) |
Nov 09, 2020 | 23.13 | 23.46 | 21.17 | 21.60 | 1,822,274 | -3.43(-13.70%) |
Nov 06, 2020 | 25.19 | 25.72 | 24.77 | 25.03 | 689,800 | -0.11(-0.44%) |
Nov 05, 2020 | 25.94 | 26.23 | 24.11 | 25.14 | 2,469,341 | -0.48(-1.87%) |
Nov 04, 2020 | 24.54 | 26.01 | 23.83 | 25.62 | 793,110 | +1.31(+5.39%) |
Nov 03, 2020 | 23.99 | 24.50 | 23.65 | 24.31 | 618,030 | +0.71(+3.01%) |
Nov 02, 2020 | 24.06 | 24.92 | 23.51 | 23.60 | 548,651 | -0.27(-1.13%) |
Oct 30, 2020 | 25.18 | 25.33 | 23.48 | 23.87 | 1,107,400 | -1.31(-5.20%) |
Oct 29, 2020 | 26.97 | 27.06 | 24.86 | 25.18 | 2,012,921 | -1.90(-7.02%) |
Oct 28, 2020 | 28.22 | 28.49 | 26.39 | 27.08 | 1,577,921 | -1.85(-6.39%) |
Oct 27, 2020 | 32.24 | 33.85 | 28.93 | 28.93 | 3,258,916 | +0.70(+2.48%) |
Oct 26, 2020 | 29.18 | 29.22 | 28.14 | 28.23 | 2,243,542 | -0.47(-1.64%) |
Oct 23, 2020 | 29.08 | 29.20 | 28.52 | 28.70 | 500,800 | -0.23(-0.80%) |
Oct 22, 2020 | 28.52 | 29.02 | 28.05 | 28.93 | 649,272 | +0.46(+1.62%) |
Oct 21, 2020 | 29.42 | 29.73 | 28.42 | 28.47 | 579,286 | -0.68(-2.33%) |
Oct 20, 2020 | 29.00 | 29.69 | 29.00 | 29.15 | 843,342 | +0.14(+0.48%) |
Oct 19, 2020 | 29.67 | 29.80 | 28.96 | 29.01 | 503,379 | -0.35(-1.19%) |
Oct 16, 2020 | 30.22 | 30.44 | 29.28 | 29.36 | 466,900 | -0.73(-2.43%) |
Oct 15, 2020 | 29.50 | 30.12 | 29.32 | 30.09 | 712,945 | -0.11(-0.36%) |
Oct 14, 2020 | 30.93 | 31.13 | 29.57 | 30.20 | 1,129,345 | -0.79(-2.55%) |
Oct 13, 2020 | 30.41 | 31.33 | 29.92 | 30.99 | 1,134,919 | +0.53(+1.74%) |
Oct 12, 2020 | 30.60 | 31.33 | 30.22 | 30.46 | 657,617 | +0.02(+0.07%) |
Oct 09, 2020 | 29.48 | 30.74 | 29.48 | 30.44 | 707,900 | +0.87(+2.94%) |
Oct 08, 2020 | 30.52 | 30.87 | 29.43 | 29.57 | 1,025,293 | -0.26(-0.87%) |
Oct 07, 2020 | 29.28 | 30.25 | 29.15 | 29.83 | 997,875 | +0.79(+2.72%) |
Oct 06, 2020 | 29.17 | 29.90 | 28.22 | 29.04 | 1,638,410 | +0.10(+0.35%) |
Oct 05, 2020 | 27.40 | 29.07 | 26.90 | 28.94 | 2,607,887 | +2.20(+8.23%) |
Oct 02, 2020 | 26.34 | 26.84 | 25.61 | 26.74 | 1,840,600 | -0.31(-1.15%) |
Oct 01, 2020 | 26.47 | 27.27 | 25.56 | 27.05 | 1,804,680 | +0.71(+2.70%) |
Sep 30, 2020 | 26.86 | 27.09 | 25.70 | 26.34 | 1,876,699 | -0.74(-2.73%) |
Sep 29, 2020 | 27.33 | 27.97 | 26.26 | 27.08 | 1,236,698 | -0.40(-1.46%) |
Sep 28, 2020 | 27.05 | 27.89 | 26.86 | 27.48 | 880,381 | +0.97(+3.66%) |
Sep 25, 2020 | 26.29 | 26.66 | 25.66 | 26.51 | 1,731,000 | +0.16(+0.61%) |
Sep 24, 2020 | 27.00 | 27.39 | 26.23 | 26.35 | 838,471 | -0.74(-2.73%) |
Sep 23, 2020 | 27.26 | 27.55 | 26.60 | 27.09 | 1,033,239 | -0.17(-0.62%) |
Sep 22, 2020 | 27.99 | 28.00 | 26.81 | 27.26 | 730,395 | -0.69(-2.47%) |
Sep 21, 2020 | 26.50 | 28.31 | 26.39 | 27.95 | 1,778,071 | +0.74(+2.72%) |
Sep 18, 2020 | 28.61 | 28.66 | 27.04 | 27.21 | 1,976,500 | -1.09(-3.85%) |
Sep 17, 2020 | 29.05 | 29.40 | 28.19 | 28.30 | 1,581,498 | -1.32(-4.46%) |
Sep 16, 2020 | 31.18 | 31.18 | 29.25 | 29.62 | 1,236,479 | -1.30(-4.20%) |
Sep 15, 2020 | 31.13 | 31.49 | 30.47 | 30.92 | 924,166 | -0.20(-0.64%) |
Sep 14, 2020 | 30.93 | 31.64 | 30.15 | 31.12 | 876,583 | +0.26(+0.84%) |
Sep 11, 2020 | 31.05 | 32.37 | 30.79 | 30.86 | 1,381,400 | +0.31(+1.01%) |
Sep 10, 2020 | 33.77 | 34.37 | 28.08 | 30.55 | 6,158,066 | -3.21(-9.51%) |
Sep 09, 2020 | 34.45 | 34.51 | 33.00 | 33.76 | 1,126,013 | -0.12(-0.35%) |
Sep 08, 2020 | 33.52 | 35.53 | 33.15 | 33.88 | 834,984 | -0.40(-1.17%) |
Sep 04, 2020 | 36.01 | 36.07 | 32.83 | 34.28 | 1,220,900 | -0.61(-1.75%) |
Sep 03, 2020 | 36.71 | 37.11 | 34.32 | 34.89 | 1,625,048 | -2.66(-7.08%) |
Sep 02, 2020 | 38.99 | 39.05 | 36.70 | 37.55 | 1,163,489 | -1.30(-3.35%) |
Sep 01, 2020 | 36.99 | 39.14 | 36.77 | 38.85 | 1,569,071 | +1.64(+4.41%) |
Aug 31, 2020 | 36.85 | 38.00 | 36.70 | 37.21 | 1,865,718 | +0.66(+1.81%) |
Aug 28, 2020 | 37.71 | 37.91 | 35.88 | 36.55 | 1,591,700 | -1.15(-3.05%) |
Aug 27, 2020 | 38.93 | 39.13 | 36.79 | 37.70 | 4,332,190 | -1.47(-3.75%) |
Aug 26, 2020 | 40.54 | 41.09 | 37.61 | 39.17 | 4,279,683 | -4.40(-10.10%) |
Aug 25, 2020 | 40.43 | 43.67 | 40.43 | 43.57 | 1,356,178 | +2.95(+7.26%) |
Aug 24, 2020 | 41.86 | 42.14 | 40.02 | 40.62 | 1,490,454 | -1.13(-2.71%) |
Aug 21, 2020 | 42.62 | 42.96 | 41.28 | 41.75 | 912,400 | -1.18(-2.75%) |
Aug 20, 2020 | 42.70 | 43.45 | 42.29 | 42.93 | 662,988 | +0.03(+0.07%) |
Aug 19, 2020 | 44.24 | 44.31 | 42.28 | 42.90 | 1,011,889 | -1.39(-3.14%) |
Aug 18, 2020 | 45.47 | 45.73 | 44.04 | 44.29 | 756,414 | -0.93(-2.06%) |
Aug 17, 2020 | 46.27 | 46.84 | 44.06 | 45.22 | 1,047,962 | -0.53(-1.16%) |
Aug 14, 2020 | 45.65 | 46.23 | 44.93 | 45.75 | 770,200 | +0.26(+0.57%) |
Aug 13, 2020 | 44.57 | 46.76 | 44.38 | 45.49 | 1,150,336 | +0.44(+0.98%) |
Aug 12, 2020 | 48.62 | 50.48 | 41.72 | 45.05 | 3,144,557 | -2.02(-4.29%) |
Aug 11, 2020 | 47.52 | 49.42 | 46.12 | 47.07 | 2,072,973 | -0.93(-1.94%) |
Aug 10, 2020 | 50.47 | 51.49 | 47.05 | 48.00 | 1,376,500 | -1.57(-3.17%) |
Aug 07, 2020 | 49.45 | 50.88 | 48.53 | 49.57 | 1,610,500 | +0.21(+0.43%) |
Aug 06, 2020 | 51.80 | 52.00 | 48.02 | 49.36 | 1,674,010 | -2.24(-4.34%) |
Aug 05, 2020 | 47.25 | 52.84 | 47.23 | 51.60 | 3,236,939 | +4.52(+9.60%) |
Aug 04, 2020 | 46.78 | 47.71 | 46.30 | 47.08 | 1,240,303 | +0.54(+1.16%) |
Aug 03, 2020 | 46.28 | 47.64 | 44.90 | 46.54 | 1,130,916 | +0.75(+1.64%) |
Jul 31, 2020 | 48.19 | 48.42 | 44.72 | 45.79 | 1,600,000 | -1.96(-4.10%) |
Jul 30, 2020 | 48.24 | 48.44 | 46.61 | 47.75 | 1,077,566 | -0.85(-1.75%) |
Jul 29, 2020 | 47.36 | 51.38 | 47.28 | 48.60 | 2,334,940 | +1.62(+3.45%) |
Jul 28, 2020 | 46.79 | 48.04 | 46.20 | 46.98 | 1,133,436 | +0.18(+0.38%) |
Jul 27, 2020 | 48.26 | 48.55 | 46.61 | 46.80 | 967,146 | -0.77(-1.62%) |
Jul 24, 2020 | 45.63 | 48.95 | 45.23 | 47.57 | 1,649,800 | +1.24(+2.68%) |
Jul 23, 2020 | 49.48 | 49.87 | 45.28 | 46.33 | 2,103,947 | -3.06(-6.20%) |
Jul 22, 2020 | 46.92 | 49.69 | 46.51 | 49.39 | 1,682,151 | +2.55(+5.44%) |
Jul 21, 2020 | 45.97 | 47.45 | 44.74 | 46.84 | 1,907,143 | +1.40(+3.08%) |
Jul 20, 2020 | 46.36 | 48.32 | 44.19 | 45.44 | 2,789,276 | -1.16(-2.49%) |
Jul 17, 2020 | 49.88 | 50.49 | 45.22 | 46.60 | 6,207,600 | -1.34(-2.80%) |
Jul 16, 2020 | 44.04 | 48.74 | 43.03 | 47.94 | 7,797,133 | +4.84(+11.23%) |
Jul 15, 2020 | 39.46 | 45.45 | 37.05 | 43.10 | 6,287,637 | +3.81(+9.70%) |
Jul 14, 2020 | 35.69 | 41.70 | 34.82 | 39.29 | 6,550,002 | +4.21(+12.00%) |
Jul 13, 2020 | 34.50 | 35.98 | 34.24 | 35.08 | 1,491,347 | +1.15(+3.39%) |
Jul 10, 2020 | 32.66 | 34.35 | 31.65 | 33.93 | 1,064,900 | +1.49(+4.59%) |
Jul 09, 2020 | 33.57 | 35.37 | 32.00 | 32.44 | 1,721,577 | -1.94(-5.64%) |
Jul 08, 2020 | 32.95 | 34.66 | 32.85 | 34.38 | 868,768 | +1.62(+4.95%) |
Jul 07, 2020 | 32.28 | 33.67 | 32.12 | 32.76 | 794,544 | +0.28(+0.86%) |
Jul 06, 2020 | 31.80 | 33.55 | 31.31 | 32.48 | 999,201 | +1.15(+3.67%) |
Jul 02, 2020 | 29.70 | 31.61 | 29.23 | 31.33 | 830,100 | +2.42(+8.37%) |
Jul 01, 2020 | 27.10 | 29.27 | 26.92 | 28.91 | 974,067 | +1.67(+6.13%) |
Jun 30, 2020 | 26.59 | 27.80 | 26.59 | 27.24 | 498,268 | +0.52(+1.95%) |
Jun 29, 2020 | 26.62 | 27.26 | 26.29 | 26.72 | 250,395 | +0.31(+1.17%) |
Jun 26, 2020 | 26.23 | 26.63 | 25.50 | 26.41 | 427,000 | +0.13(+0.49%) |
Jun 25, 2020 | 25.66 | 26.38 | 25.34 | 26.28 | 351,405 | +0.59(+2.30%) |
Jun 24, 2020 | 25.81 | 26.01 | 24.63 | 25.69 | 402,188 | -0.24(-0.93%) |
Jun 23, 2020 | 26.68 | 26.98 | 25.92 | 25.93 | 345,807 | -0.58(-2.19%) |
Jun 22, 2020 | 26.12 | 26.52 | 26.00 | 26.51 | 356,345 | +0.28(+1.07%) |
Jun 19, 2020 | 25.04 | 26.32 | 25.04 | 26.23 | 548,900 | +1.16(+4.63%) |
Jun 18, 2020 | 24.33 | 25.26 | 24.33 | 25.07 | 302,780 | +0.50(+2.04%) |
Jun 17, 2020 | 25.18 | 25.20 | 24.38 | 24.57 | 257,069 | -0.40(-1.60%) |
Jun 16, 2020 | 24.96 | 25.48 | 24.50 | 24.97 | 327,825 | +0.45(+1.84%) |
Jun 15, 2020 | 24.00 | 24.58 | 23.62 | 24.52 | 317,945 | +0.30(+1.24%) |
Jun 12, 2020 | 24.78 | 25.36 | 23.53 | 24.22 | 454,100 | -0.31(-1.26%) |
Jun 11, 2020 | 26.21 | 26.39 | 24.50 | 24.53 | 530,011 | -2.19(-8.20%) |
Jun 10, 2020 | 26.85 | 27.26 | 26.67 | 26.72 | 238,339 | -0.12(-0.45%) |
Jun 09, 2020 | 27.44 | 27.73 | 26.35 | 26.84 | 297,359 | -1.14(-4.07%) |
Jun 08, 2020 | 27.10 | 28.00 | 27.07 | 27.98 | 318,009 | +0.93(+3.44%) |
Jun 05, 2020 | 26.99 | 27.79 | 26.77 | 27.05 | 376,200 | +0.40(+1.50%) |
Jun 04, 2020 | 26.13 | 26.82 | 25.95 | 26.65 | 406,151 | +0.62(+2.38%) |
Jun 03, 2020 | 26.15 | 26.32 | 25.40 | 26.03 | 482,013 | +0.09(+0.35%) |
Jun 02, 2020 | 25.43 | 25.98 | 25.37 | 25.94 | 300,660 | +0.68(+2.69%) |