Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.67 | 44.77 | 43.98 | 44.20 | 957,874 | -0.32(-0.72%) |
May 27, 2021 | 44.80 | 45.06 | 44.47 | 44.52 | 1,271,498 | +0.31(+0.70%) |
May 26, 2021 | 43.71 | 44.30 | 43.25 | 44.21 | 1,036,586 | +0.39(+0.89%) |
May 25, 2021 | 44.19 | 44.52 | 43.76 | 43.82 | 929,094 | -0.38(-0.86%) |
May 24, 2021 | 44.31 | 44.46 | 43.75 | 44.20 | 669,771 | +0.16(+0.36%) |
May 21, 2021 | 44.22 | 44.59 | 43.79 | 44.04 | 1,134,247 | +0.26(+0.59%) |
May 20, 2021 | 43.82 | 44.28 | 43.48 | 43.78 | 1,050,658 | +0.09(+0.21%) |
May 19, 2021 | 42.74 | 43.69 | 42.55 | 43.69 | 1,834,522 | +0.09(+0.21%) |
May 18, 2021 | 44.10 | 44.28 | 43.38 | 43.60 | 1,429,013 | -0.49(-1.11%) |
May 17, 2021 | 43.90 | 44.24 | 43.52 | 44.09 | 1,217,415 | +0.17(+0.39%) |
May 14, 2021 | 42.50 | 44.03 | 42.01 | 43.92 | 1,377,517 | +1.78(+4.22%) |
May 13, 2021 | 41.68 | 42.55 | 41.59 | 42.14 | 906,641 | +0.57(+1.37%) |
May 12, 2021 | 42.20 | 42.51 | 41.34 | 41.57 | 1,312,110 | -0.65(-1.54%) |
May 11, 2021 | 42.23 | 42.41 | 41.46 | 42.22 | 1,749,885 | -0.47(-1.10%) |
May 10, 2021 | 43.16 | 43.68 | 42.61 | 42.69 | 1,532,442 | -0.28(-0.65%) |
May 07, 2021 | 42.69 | 43.65 | 42.61 | 42.97 | 995,880 | +0.23(+0.54%) |
May 06, 2021 | 42.72 | 42.98 | 41.57 | 42.74 | 2,542,829 | +0.25(+0.59%) |
May 05, 2021 | 42.86 | 43.33 | 41.97 | 42.49 | 2,354,227 | -0.50(-1.16%) |
May 04, 2021 | 43.47 | 43.47 | 42.36 | 42.99 | 1,905,945 | -0.67(-1.53%) |
May 03, 2021 | 45.20 | 45.68 | 43.60 | 43.66 | 2,148,938 | -1.53(-3.39%) |
Apr 30, 2021 | 44.93 | 45.75 | 44.73 | 45.19 | 3,334,600 | +0.09(+0.20%) |
Apr 29, 2021 | 45.47 | 45.47 | 43.67 | 45.10 | 2,051,697 | -0.58(-1.27%) |
Apr 28, 2021 | 45.51 | 46.08 | 45.40 | 45.68 | 1,024,063 | -0.11(-0.24%) |
Apr 27, 2021 | 45.18 | 45.94 | 44.64 | 45.79 | 1,367,141 | +0.79(+1.76%) |
Apr 26, 2021 | 45.66 | 46.00 | 44.82 | 45.00 | 1,530,607 | -0.21(-0.46%) |
Apr 23, 2021 | 44.48 | 45.40 | 44.48 | 45.21 | 790,000 | +0.80(+1.80%) |
Apr 22, 2021 | 44.67 | 45.03 | 44.16 | 44.41 | 495,432 | -0.07(-0.16%) |
Apr 21, 2021 | 43.96 | 44.92 | 43.95 | 44.48 | 750,937 | +0.34(+0.77%) |
Apr 20, 2021 | 44.94 | 45.33 | 43.75 | 44.14 | 768,259 | -0.79(-1.76%) |
Apr 19, 2021 | 44.87 | 45.09 | 44.40 | 44.93 | 880,299 | +0.07(+0.16%) |
Apr 16, 2021 | 44.90 | 45.43 | 44.67 | 44.86 | 659,800 | +0.43(+0.97%) |
Apr 15, 2021 | 44.35 | 44.48 | 43.75 | 44.43 | 747,758 | +0.37(+0.84%) |
Apr 14, 2021 | 42.94 | 44.31 | 42.71 | 44.06 | 1,019,767 | +1.10(+2.56%) |
Apr 13, 2021 | 43.41 | 43.55 | 42.50 | 42.96 | 926,443 | -0.44(-1.01%) |
Apr 12, 2021 | 43.67 | 43.91 | 42.97 | 43.40 | 1,627,347 | -0.01(-0.02%) |
Apr 09, 2021 | 43.18 | 43.47 | 42.70 | 43.41 | 921,800 | +0.13(+0.30%) |
Apr 08, 2021 | 43.86 | 44.03 | 43.01 | 43.28 | 1,366,495 | -0.56(-1.28%) |
Apr 07, 2021 | 44.27 | 44.63 | 43.53 | 43.84 | 895,276 | -0.43(-0.97%) |
Apr 06, 2021 | 43.60 | 45.13 | 43.60 | 44.27 | 1,198,072 | -0.50(-1.12%) |
Apr 05, 2021 | 44.90 | 45.29 | 44.19 | 44.77 | 1,230,225 | +0.41(+0.92%) |
Apr 01, 2021 | 44.05 | 44.38 | 43.53 | 44.36 | 992,000 | +0.55(+1.26%) |
Mar 31, 2021 | 43.90 | 44.56 | 43.58 | 43.81 | 1,194,408 | -0.23(-0.52%) |
Mar 30, 2021 | 44.34 | 44.72 | 43.48 | 44.04 | 1,695,083 | -0.13(-0.29%) |
Mar 29, 2021 | 44.37 | 44.76 | 43.20 | 44.17 | 1,783,877 | -0.69(-1.54%) |
Mar 26, 2021 | 45.72 | 46.39 | 43.99 | 44.86 | 4,867,700 | -0.33(-0.73%) |
Mar 25, 2021 | 43.95 | 45.44 | 42.45 | 45.19 | 2,858,113 | +0.64(+1.44%) |
Mar 24, 2021 | 44.88 | 45.78 | 44.46 | 44.55 | 1,831,652 | +0.46(+1.04%) |
Mar 23, 2021 | 45.09 | 45.98 | 43.86 | 44.09 | 1,763,170 | -1.63(-3.57%) |
Mar 22, 2021 | 44.64 | 46.40 | 44.17 | 45.72 | 1,464,484 | +0.98(+2.19%) |
Mar 19, 2021 | 44.40 | 45.34 | 43.54 | 44.74 | 2,306,100 | +0.25(+0.56%) |
Mar 18, 2021 | 47.00 | 47.45 | 44.35 | 44.49 | 2,903,171 | -2.41(-5.14%) |
Mar 17, 2021 | 46.46 | 47.64 | 46.02 | 46.90 | 8,296,975 | -0.39(-0.82%) |
Mar 16, 2021 | 48.33 | 49.01 | 47.00 | 47.29 | 2,243,945 | -2.37(-4.77%) |
Mar 15, 2021 | 49.56 | 50.21 | 48.89 | 49.66 | 682,855 | -0.34(-0.68%) |
Mar 12, 2021 | 48.98 | 50.16 | 48.37 | 50.00 | 959,200 | +1.62(+3.35%) |
Mar 11, 2021 | 48.30 | 48.69 | 46.77 | 48.38 | 2,941,670 | +0.27(+0.56%) |
Mar 10, 2021 | 46.97 | 48.23 | 46.53 | 48.11 | 1,077,731 | +1.00(+2.12%) |
Mar 09, 2021 | 48.90 | 48.90 | 46.83 | 47.11 | 1,433,425 | -1.79(-3.66%) |
Mar 08, 2021 | 49.75 | 50.26 | 48.72 | 48.90 | 1,172,737 | -0.85(-1.71%) |
Mar 05, 2021 | 48.53 | 50.05 | 47.06 | 49.75 | 1,697,100 | +1.96(+4.10%) |
Mar 04, 2021 | 47.50 | 49.19 | 45.92 | 47.79 | 3,604,680 | +2.60(+5.75%) |
Mar 03, 2021 | 44.99 | 46.07 | 44.55 | 45.19 | 627,532 | +0.57(+1.28%) |
Mar 02, 2021 | 45.21 | 45.57 | 44.38 | 44.62 | 551,790 | -0.93(-2.04%) |
Mar 01, 2021 | 45.47 | 46.35 | 44.94 | 45.55 | 527,094 | +1.20(+2.71%) |
Feb 26, 2021 | 45.11 | 45.33 | 44.18 | 44.35 | 917,800 | -0.61(-1.36%) |
Feb 25, 2021 | 46.01 | 46.28 | 44.51 | 44.96 | 1,023,748 | -1.23(-2.66%) |
Feb 24, 2021 | 44.61 | 46.45 | 44.61 | 46.19 | 1,225,712 | +1.30(+2.90%) |
Feb 23, 2021 | 45.03 | 45.39 | 43.50 | 44.89 | 1,380,542 | -0.02(-0.04%) |
Feb 22, 2021 | 43.50 | 45.46 | 43.18 | 44.91 | 1,255,367 | +1.35(+3.10%) |
Feb 19, 2021 | 41.12 | 44.13 | 40.61 | 43.56 | 2,025,500 | +3.12(+7.72%) |
Feb 18, 2021 | 38.20 | 41.10 | 38.20 | 40.44 | 1,532,306 | +2.14(+5.59%) |
Feb 17, 2021 | 39.00 | 39.32 | 38.11 | 38.30 | 942,058 | -1.05(-2.67%) |
Feb 16, 2021 | 40.99 | 41.21 | 39.30 | 39.35 | 579,178 | -1.42(-3.48%) |
Feb 12, 2021 | 39.56 | 40.78 | 39.40 | 40.77 | 759,800 | +0.86(+2.15%) |
Feb 11, 2021 | 40.16 | 40.54 | 38.88 | 39.91 | 854,967 | +0.10(+0.25%) |
Feb 10, 2021 | 40.81 | 40.81 | 39.76 | 39.81 | 602,189 | -0.63(-1.56%) |
Feb 09, 2021 | 40.55 | 40.69 | 39.26 | 40.44 | 540,049 | -0.12(-0.30%) |
Feb 08, 2021 | 40.14 | 40.56 | 39.84 | 40.56 | 379,124 | +0.95(+2.40%) |
Feb 05, 2021 | 39.65 | 39.92 | 39.14 | 39.61 | 478,700 | +0.55(+1.41%) |
Feb 04, 2021 | 39.25 | 39.86 | 38.66 | 39.06 | 638,542 | +0.13(+0.33%) |
Feb 03, 2021 | 37.99 | 39.04 | 37.78 | 38.93 | 674,868 | +0.88(+2.31%) |
Feb 02, 2021 | 39.08 | 39.71 | 37.79 | 38.05 | 1,230,804 | -0.33(-0.86%) |
Feb 01, 2021 | 37.59 | 38.51 | 36.72 | 38.38 | 907,541 | +1.26(+3.39%) |
Jan 29, 2021 | 38.83 | 39.69 | 37.02 | 37.12 | 1,568,400 | -1.56(-4.03%) |
Jan 28, 2021 | 41.08 | 42.15 | 38.61 | 38.68 | 1,991,345 | -2.06(-5.06%) |
Jan 27, 2021 | 39.63 | 42.43 | 39.08 | 40.74 | 2,441,532 | +0.21(+0.52%) |
Jan 26, 2021 | 40.60 | 40.79 | 39.57 | 40.53 | 852,838 | +0.44(+1.10%) |
Jan 25, 2021 | 40.23 | 40.61 | 39.51 | 40.09 | 1,119,104 | -0.51(-1.26%) |
Jan 22, 2021 | 39.56 | 40.68 | 39.35 | 40.60 | 898,000 | +0.51(+1.27%) |
Jan 21, 2021 | 40.20 | 40.43 | 39.49 | 40.09 | 1,324,152 | -0.02(-0.05%) |
Jan 20, 2021 | 39.81 | 40.76 | 39.60 | 40.11 | 796,417 | +0.52(+1.31%) |
Jan 19, 2021 | 39.27 | 39.95 | 39.11 | 39.59 | 866,459 | +0.86(+2.22%) |
Jan 15, 2021 | 39.18 | 39.39 | 37.91 | 38.73 | 985,200 | -1.02(-2.57%) |
Jan 14, 2021 | 40.17 | 40.34 | 39.13 | 39.75 | 1,174,962 | +0.32(+0.81%) |
Jan 13, 2021 | 40.32 | 40.46 | 39.03 | 39.43 | 2,758,503 | -1.12(-2.76%) |
Jan 12, 2021 | 39.86 | 40.73 | 39.67 | 40.55 | 1,098,297 | +0.93(+2.35%) |
Jan 11, 2021 | 38.57 | 40.14 | 38.42 | 39.62 | 1,331,581 | +0.17(+0.43%) |
Jan 08, 2021 | 40.60 | 40.60 | 38.56 | 39.45 | 823,600 | -1.14(-2.81%) |
Jan 07, 2021 | 40.56 | 41.03 | 40.14 | 40.59 | 2,715,547 | +0.40(+1.00%) |
Jan 06, 2021 | 38.68 | 40.75 | 38.68 | 40.19 | 1,271,206 | +2.15(+5.65%) |
Jan 05, 2021 | 37.08 | 38.61 | 37.08 | 38.04 | 667,175 | +0.98(+2.64%) |
Jan 04, 2021 | 38.48 | 38.57 | 36.59 | 37.06 | 625,482 | -1.18(-3.09%) |
Dec 31, 2020 | 38.24 | 38.24 | 38.24 | 1,221,683 | +0.29(+0.76%) | |
Dec 30, 2020 | 36.70 | 38.25 | 36.70 | 37.95 | 1,221,683 | +1.27(+3.46%) |
Dec 29, 2020 | 37.24 | 37.31 | 36.32 | 36.68 | 464,842 | -0.22(-0.60%) |
Dec 28, 2020 | 37.25 | 37.49 | 36.90 | 36.90 | 444,699 | +0.11(+0.30%) |
Dec 24, 2020 | 36.78 | 36.87 | 36.32 | 36.79 | 117,700 | +0.14(+0.38%) |
Dec 23, 2020 | 36.56 | 37.17 | 36.38 | 36.65 | 650,522 | +0.46(+1.27%) |
Dec 22, 2020 | 36.62 | 36.75 | 35.84 | 36.19 | 379,884 | -0.17(-0.47%) |
Dec 21, 2020 | 35.93 | 36.61 | 34.94 | 36.36 | 680,213 | -0.21(-0.57%) |
Dec 18, 2020 | 37.17 | 37.41 | 36.20 | 36.57 | 1,358,800 | -0.42(-1.14%) |
Dec 17, 2020 | 37.08 | 37.37 | 36.57 | 36.99 | 556,893 | -0.04(-0.11%) |
Dec 16, 2020 | 36.60 | 37.38 | 35.82 | 37.03 | 1,081,225 | +0.35(+0.95%) |
Dec 15, 2020 | 36.60 | 36.99 | 35.96 | 36.68 | 715,535 | +0.79(+2.20%) |
Dec 14, 2020 | 38.02 | 38.16 | 35.88 | 35.89 | 1,213,164 | -1.34(-3.60%) |
Dec 11, 2020 | 37.44 | 37.96 | 36.94 | 37.23 | 664,500 | -0.69(-1.82%) |
Dec 10, 2020 | 37.63 | 38.29 | 37.21 | 37.92 | 919,376 | +0.29(+0.77%) |
Dec 09, 2020 | 38.07 | 38.22 | 37.33 | 37.63 | 609,766 | -0.01(-0.03%) |
Dec 08, 2020 | 36.96 | 37.90 | 36.96 | 37.64 | 700,464 | +0.31(+0.83%) |
Dec 07, 2020 | 37.68 | 37.92 | 36.95 | 37.33 | 540,847 | -0.67(-1.76%) |
Dec 04, 2020 | 37.32 | 38.33 | 37.25 | 38.00 | 484,000 | +0.85(+2.29%) |
Dec 03, 2020 | 36.57 | 37.55 | 36.36 | 37.15 | 2,337,905 | +0.61(+1.67%) |
Dec 02, 2020 | 36.07 | 36.75 | 35.92 | 36.54 | 541,573 | +0.17(+0.47%) |
Dec 01, 2020 | 36.80 | 37.16 | 36.34 | 36.37 | 691,350 | +0.29(+0.80%) |
Nov 30, 2020 | 36.90 | 36.96 | 35.87 | 36.08 | 635,227 | -1.00(-2.70%) |
Nov 27, 2020 | 38.00 | 38.62 | 36.96 | 37.08 | 319,800 | -0.87(-2.29%) |
Nov 25, 2020 | 37.37 | 38.09 | 36.58 | 37.95 | 1,184,100 | +0.33(+0.88%) |
Nov 24, 2020 | 37.08 | 38.07 | 37.00 | 37.62 | 1,649,377 | +0.89(+2.42%) |
Nov 23, 2020 | 35.94 | 36.89 | 35.81 | 36.73 | 515,455 | +1.26(+3.55%) |
Nov 20, 2020 | 35.47 | 35.77 | 35.24 | 35.47 | 940,500 | -0.27(-0.76%) |
Nov 19, 2020 | 35.30 | 35.80 | 34.93 | 35.74 | 690,500 | +0.10(+0.28%) |
Nov 18, 2020 | 36.28 | 36.53 | 34.70 | 35.64 | 1,496,899 | +0.84(+2.41%) |
Nov 17, 2020 | 34.14 | 35.14 | 33.51 | 34.80 | 688,372 | +0.09(+0.26%) |
Nov 16, 2020 | 35.10 | 35.43 | 34.30 | 34.71 | 1,203,411 | +0.90(+2.66%) |
Nov 13, 2020 | 32.78 | 34.11 | 32.67 | 33.81 | 911,100 | +1.43(+4.42%) |
Nov 12, 2020 | 33.28 | 33.51 | 31.83 | 32.38 | 836,458 | -1.32(-3.92%) |
Nov 11, 2020 | 35.00 | 35.00 | 33.31 | 33.70 | 761,025 | -1.06(-3.05%) |
Nov 10, 2020 | 34.75 | 35.32 | 34.20 | 34.76 | 1,127,437 | +0.44(+1.28%) |
Nov 09, 2020 | 31.69 | 35.24 | 31.69 | 34.32 | 2,890,075 | +4.79(+16.22%) |
Nov 06, 2020 | 29.91 | 30.27 | 29.53 | 29.53 | 804,600 | -0.26(-0.87%) |
Nov 05, 2020 | 29.39 | 30.17 | 29.28 | 29.79 | 900,841 | +0.93(+3.22%) |
Nov 04, 2020 | 28.82 | 29.11 | 27.77 | 28.86 | 1,604,757 | -0.34(-1.16%) |
Nov 03, 2020 | 28.00 | 29.46 | 27.88 | 29.20 | 1,313,016 | +1.76(+6.41%) |
Nov 02, 2020 | 27.71 | 28.33 | 27.12 | 27.44 | 1,041,644 | +0.25(+0.92%) |
Oct 30, 2020 | 27.15 | 27.55 | 26.45 | 27.19 | 1,422,700 | -0.04(-0.15%) |
Oct 29, 2020 | 28.18 | 28.74 | 27.06 | 27.23 | 2,345,441 | -1.11(-3.92%) |
Oct 28, 2020 | 28.49 | 29.45 | 28.31 | 28.34 | 1,131,300 | -1.21(-4.09%) |
Oct 27, 2020 | 30.13 | 30.14 | 29.16 | 29.55 | 1,474,129 | -0.75(-2.48%) |
Oct 26, 2020 | 31.28 | 31.55 | 30.05 | 30.30 | 802,693 | -1.66(-5.19%) |
Oct 23, 2020 | 32.59 | 32.61 | 31.53 | 31.96 | 501,000 | -0.26(-0.81%) |
Oct 22, 2020 | 31.00 | 32.31 | 30.90 | 32.22 | 1,403,321 | +1.34(+4.34%) |
Oct 21, 2020 | 31.46 | 32.03 | 30.87 | 30.88 | 592,944 | -0.72(-2.28%) |
Oct 20, 2020 | 31.64 | 32.08 | 31.41 | 31.60 | 610,254 | +0.31(+0.99%) |
Oct 19, 2020 | 31.78 | 32.03 | 31.17 | 31.29 | 819,282 | -0.40(-1.26%) |
Oct 16, 2020 | 32.27 | 32.48 | 31.63 | 31.69 | 816,800 | -0.49(-1.52%) |
Oct 15, 2020 | 30.88 | 32.27 | 30.88 | 32.18 | 560,267 | +0.72(+2.29%) |
Oct 14, 2020 | 31.47 | 32.07 | 31.22 | 31.46 | 914,843 | +0.07(+0.22%) |
Oct 13, 2020 | 31.90 | 32.12 | 31.22 | 31.39 | 518,159 | -0.68(-2.12%) |
Oct 12, 2020 | 32.58 | 33.00 | 32.01 | 32.07 | 809,047 | -0.12(-0.37%) |
Oct 09, 2020 | 32.68 | 32.82 | 31.87 | 32.19 | 779,400 | -0.03(-0.09%) |
Oct 08, 2020 | 32.91 | 32.91 | 31.84 | 32.22 | 1,127,438 | -0.15(-0.46%) |
Oct 07, 2020 | 32.47 | 33.18 | 32.06 | 32.37 | 851,693 | +0.67(+2.11%) |
Oct 06, 2020 | 32.64 | 33.29 | 31.64 | 31.70 | 1,850,326 | -0.62(-1.92%) |
Oct 05, 2020 | 31.84 | 32.57 | 31.59 | 32.32 | 1,075,619 | +1.07(+3.42%) |
Oct 02, 2020 | 30.50 | 31.73 | 30.50 | 31.25 | 927,500 | -0.25(-0.79%) |
Oct 01, 2020 | 31.57 | 32.09 | 31.11 | 31.50 | 490,911 | +0.14(+0.45%) |
Sep 30, 2020 | 31.52 | 32.01 | 31.02 | 31.36 | 712,007 | +0.15(+0.48%) |
Sep 29, 2020 | 31.15 | 31.64 | 30.94 | 31.21 | 412,295 | -0.18(-0.57%) |
Sep 28, 2020 | 31.30 | 31.96 | 31.22 | 31.39 | 601,043 | +0.82(+2.68%) |
Sep 25, 2020 | 29.73 | 30.82 | 29.70 | 30.57 | 632,000 | +0.44(+1.46%) |
Sep 24, 2020 | 30.20 | 30.68 | 29.63 | 30.13 | 693,708 | -0.03(-0.10%) |
Sep 23, 2020 | 30.56 | 31.02 | 30.12 | 30.16 | 985,287 | -0.44(-1.44%) |
Sep 22, 2020 | 30.49 | 30.80 | 29.82 | 30.60 | 702,255 | +0.09(+0.29%) |
Sep 21, 2020 | 32.25 | 32.61 | 29.98 | 30.51 | 1,831,034 | -2.94(-8.79%) |
Sep 18, 2020 | 34.58 | 34.96 | 33.25 | 33.45 | 3,674,800 | -1.18(-3.41%) |
Sep 17, 2020 | 34.00 | 34.88 | 33.52 | 34.63 | 1,272,447 | +0.03(+0.09%) |
Sep 16, 2020 | 34.16 | 34.94 | 33.86 | 34.60 | 1,407,472 | +0.78(+2.31%) |
Sep 15, 2020 | 33.75 | 34.46 | 33.55 | 33.82 | 756,486 | +0.28(+0.83%) |
Sep 14, 2020 | 33.72 | 33.76 | 33.06 | 33.54 | 709,422 | +0.12(+0.36%) |
Sep 11, 2020 | 33.12 | 33.70 | 32.99 | 33.42 | 518,600 | +0.56(+1.70%) |
Sep 10, 2020 | 33.69 | 33.88 | 32.81 | 32.86 | 561,618 | -0.72(-2.14%) |
Sep 09, 2020 | 33.55 | 33.99 | 33.51 | 33.58 | 780,068 | +0.35(+1.05%) |
Sep 08, 2020 | 33.26 | 34.12 | 33.13 | 33.23 | 908,582 | -0.49(-1.45%) |
Sep 04, 2020 | 33.26 | 34.00 | 32.67 | 33.72 | 722,800 | +1.09(+3.34%) |
Sep 03, 2020 | 33.79 | 34.01 | 32.26 | 32.63 | 918,819 | -1.28(-3.77%) |
Sep 02, 2020 | 33.58 | 34.10 | 33.19 | 33.91 | 713,740 | +0.47(+1.41%) |
Sep 01, 2020 | 32.99 | 33.60 | 32.77 | 33.44 | 812,772 | +0.16(+0.48%) |
Aug 31, 2020 | 33.66 | 33.87 | 33.13 | 33.28 | 707,882 | -0.32(-0.95%) |
Aug 28, 2020 | 33.68 | 33.71 | 32.97 | 33.60 | 659,700 | +0.10(+0.30%) |
Aug 27, 2020 | 34.23 | 34.23 | 33.41 | 33.50 | 862,638 | -0.30(-0.89%) |
Aug 26, 2020 | 33.76 | 33.95 | 33.25 | 33.80 | 976,169 | +0.08(+0.24%) |
Aug 25, 2020 | 33.91 | 33.95 | 33.27 | 33.72 | 604,072 | +0.06(+0.18%) |
Aug 24, 2020 | 33.49 | 34.01 | 33.10 | 33.66 | 610,073 | +0.42(+1.26%) |
Aug 21, 2020 | 33.44 | 33.60 | 33.08 | 33.24 | 701,600 | -0.18(-0.54%) |
Aug 20, 2020 | 33.43 | 33.75 | 33.33 | 33.42 | 514,308 | -0.48(-1.42%) |
Aug 19, 2020 | 33.80 | 34.37 | 33.79 | 33.90 | 367,401 | -0.05(-0.15%) |
Aug 18, 2020 | 34.40 | 34.76 | 33.91 | 33.95 | 654,655 | -0.65(-1.88%) |
Aug 17, 2020 | 34.97 | 35.03 | 34.32 | 34.60 | 424,233 | +0.06(+0.17%) |
Aug 14, 2020 | 34.04 | 34.92 | 33.91 | 34.54 | 522,200 | -0.01(-0.03%) |
Aug 13, 2020 | 34.80 | 35.19 | 34.38 | 34.55 | 636,125 | -0.39(-1.12%) |
Aug 12, 2020 | 35.75 | 35.75 | 34.78 | 34.94 | 859,180 | -0.30(-0.85%) |
Aug 11, 2020 | 34.88 | 35.72 | 34.67 | 35.24 | 1,373,559 | +0.88(+2.56%) |
Aug 10, 2020 | 33.67 | 34.59 | 33.21 | 34.36 | 950,700 | +1.05(+3.15%) |
Aug 07, 2020 | 31.90 | 33.44 | 31.72 | 33.31 | 997,700 | +1.68(+5.31%) |
Aug 06, 2020 | 31.03 | 31.96 | 31.03 | 31.63 | 1,222,674 | +0.45(+1.44%) |
Aug 05, 2020 | 31.09 | 31.63 | 30.89 | 31.18 | 1,093,307 | +0.61(+2.00%) |
Aug 04, 2020 | 30.20 | 30.92 | 29.88 | 30.57 | 1,325,615 | +0.15(+0.49%) |
Aug 03, 2020 | 29.46 | 30.74 | 29.01 | 30.42 | 1,123,209 | +1.34(+4.61%) |
Jul 31, 2020 | 29.79 | 29.79 | 28.36 | 29.08 | 1,281,000 | -0.84(-2.81%) |
Jul 30, 2020 | 30.71 | 30.71 | 29.79 | 29.92 | 903,675 | -1.42(-4.53%) |
Jul 29, 2020 | 30.91 | 31.48 | 30.84 | 31.34 | 1,308,395 | +0.74(+2.42%) |
Jul 28, 2020 | 31.37 | 31.62 | 30.59 | 30.60 | 727,623 | -1.02(-3.23%) |
Jul 27, 2020 | 30.83 | 31.66 | 30.57 | 31.62 | 744,309 | +0.58(+1.87%) |
Jul 24, 2020 | 31.48 | 31.49 | 30.84 | 31.04 | 602,300 | -0.49(-1.55%) |
Jul 23, 2020 | 31.20 | 31.84 | 31.09 | 31.53 | 726,343 | +0.31(+0.99%) |
Jul 22, 2020 | 31.09 | 31.46 | 31.00 | 31.22 | 839,112 | -0.16(-0.51%) |
Jul 21, 2020 | 31.15 | 31.85 | 30.96 | 31.38 | 707,086 | +0.35(+1.13%) |
Jul 20, 2020 | 31.39 | 31.96 | 30.91 | 31.03 | 849,469 | -0.54(-1.71%) |
Jul 17, 2020 | 31.89 | 31.96 | 31.45 | 31.57 | 786,300 | +0.00(+0.00%) |
Jul 16, 2020 | 31.59 | 32.00 | 31.23 | 31.57 | 1,098,600 | -0.02(-0.06%) |
Jul 15, 2020 | 30.03 | 31.74 | 29.68 | 31.59 | 1,746,773 | +2.29(+7.82%) |
Jul 14, 2020 | 28.35 | 29.34 | 27.98 | 29.30 | 634,708 | +0.93(+3.28%) |
Jul 13, 2020 | 28.47 | 29.16 | 27.98 | 28.37 | 776,265 | +0.35(+1.25%) |
Jul 10, 2020 | 27.92 | 28.27 | 27.63 | 28.02 | 466,400 | +0.25(+0.90%) |
Jul 09, 2020 | 28.62 | 28.62 | 26.96 | 27.77 | 709,711 | -0.81(-2.83%) |
Jul 08, 2020 | 28.44 | 28.67 | 28.05 | 28.58 | 685,030 | +0.31(+1.10%) |
Jul 07, 2020 | 28.26 | 28.73 | 28.04 | 28.27 | 724,058 | -0.43(-1.50%) |
Jul 06, 2020 | 28.81 | 28.88 | 28.34 | 28.70 | 585,952 | +0.65(+2.32%) |
Jul 02, 2020 | 28.24 | 29.69 | 27.69 | 28.05 | 972,600 | +0.51(+1.85%) |
Jul 01, 2020 | 27.96 | 28.21 | 27.41 | 27.54 | 1,410,564 | -0.36(-1.29%) |
Jun 30, 2020 | 26.64 | 28.05 | 26.64 | 27.90 | 1,467,544 | +1.01(+3.76%) |
Jun 29, 2020 | 26.67 | 27.09 | 26.08 | 26.89 | 1,000,101 | +0.64(+2.44%) |
Jun 26, 2020 | 25.52 | 26.48 | 25.04 | 26.25 | 2,343,700 | +0.51(+1.98%) |
Jun 25, 2020 | 25.88 | 25.90 | 24.70 | 25.74 | 1,183,452 | -0.17(-0.66%) |
Jun 24, 2020 | 27.29 | 27.59 | 25.54 | 25.91 | 1,408,580 | -1.95(-7.00%) |
Jun 23, 2020 | 28.66 | 28.68 | 27.61 | 27.86 | 1,022,721 | -0.15(-0.54%) |
Jun 22, 2020 | 27.49 | 28.14 | 26.86 | 28.01 | 912,142 | +0.39(+1.41%) |
Jun 19, 2020 | 28.57 | 28.64 | 27.55 | 27.62 | 1,642,400 | -0.54(-1.92%) |
Jun 18, 2020 | 28.00 | 28.48 | 27.73 | 28.16 | 1,261,350 | -0.30(-1.05%) |
Jun 17, 2020 | 29.35 | 29.72 | 28.32 | 28.46 | 1,540,845 | -1.03(-3.49%) |
Jun 16, 2020 | 30.52 | 30.90 | 28.74 | 29.49 | 871,040 | +0.81(+2.82%) |
Jun 15, 2020 | 26.91 | 28.88 | 26.64 | 28.68 | 681,927 | +0.26(+0.91%) |
Jun 12, 2020 | 28.78 | 28.92 | 27.11 | 28.42 | 912,800 | +1.37(+5.06%) |
Jun 11, 2020 | 27.60 | 28.22 | 26.92 | 27.05 | 1,559,416 | -2.66(-8.95%) |
Jun 10, 2020 | 31.70 | 31.70 | 29.67 | 29.71 | 1,315,922 | -2.19(-6.87%) |
Jun 09, 2020 | 31.35 | 32.30 | 31.31 | 31.90 | 792,433 | -0.57(-1.76%) |
Jun 08, 2020 | 32.35 | 32.70 | 31.91 | 32.47 | 1,151,586 | +0.95(+3.01%) |
Jun 05, 2020 | 31.93 | 32.24 | 31.08 | 31.52 | 1,423,300 | +1.47(+4.89%) |
Jun 04, 2020 | 29.51 | 30.11 | 28.97 | 30.05 | 1,278,937 | +0.32(+1.08%) |
Jun 03, 2020 | 28.68 | 29.84 | 28.68 | 29.73 | 710,617 | +1.38(+4.87%) |
Jun 02, 2020 | 28.55 | 28.76 | 28.01 | 28.35 | 744,493 | +0.26(+0.93%) |