Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.17 | 46.09 | 45.00 | 45.39 | 627,620 | +0.26(+0.58%) |
May 27, 2021 | 45.24 | 45.46 | 45.09 | 45.13 | 261,949 | +0.04(+0.10%) |
May 26, 2021 | 44.81 | 45.16 | 44.59 | 45.09 | 263,179 | +0.27(+0.61%) |
May 25, 2021 | 45.21 | 45.21 | 44.60 | 44.81 | 180,900 | -0.07(-0.16%) |
May 24, 2021 | 44.73 | 44.99 | 44.73 | 44.88 | 94,979 | +0.09(+0.20%) |
May 21, 2021 | 45.03 | 45.31 | 44.66 | 44.80 | 174,749 | -0.18(-0.39%) |
May 20, 2021 | 44.81 | 45.27 | 44.79 | 44.97 | 218,535 | +0.30(+0.67%) |
May 19, 2021 | 44.82 | 44.82 | 44.19 | 44.67 | 204,428 | -0.13(-0.29%) |
May 18, 2021 | 44.82 | 45.02 | 44.33 | 44.81 | 532,237 | -0.02(-0.04%) |
May 17, 2021 | 44.99 | 45.03 | 44.77 | 44.82 | 354,565 | -0.11(-0.25%) |
May 14, 2021 | 44.81 | 45.13 | 44.66 | 44.94 | 211,084 | +0.42(+0.95%) |
May 13, 2021 | 44.28 | 44.68 | 44.16 | 44.52 | 157,040 | +0.34(+0.78%) |
May 12, 2021 | 44.84 | 44.95 | 44.22 | 44.17 | 198,876 | -0.61(-1.35%) |
May 11, 2021 | 44.71 | 44.93 | 44.50 | 44.78 | 321,353 | -0.33(-0.72%) |
May 10, 2021 | 44.71 | 45.41 | 44.71 | 45.10 | 297,433 | +0.49(+1.10%) |
May 07, 2021 | 43.72 | 44.75 | 43.64 | 44.61 | 344,787 | +0.76(+1.72%) |
May 06, 2021 | 43.76 | 43.86 | 43.39 | 43.86 | 287,595 | +0.26(+0.60%) |
May 05, 2021 | 43.45 | 43.74 | 43.21 | 43.59 | 258,965 | +0.40(+0.94%) |
May 04, 2021 | 43.34 | 43.50 | 43.06 | 43.19 | 353,693 | -0.31(-0.71%) |
May 03, 2021 | 43.35 | 43.70 | 43.34 | 43.50 | 214,017 | +0.23(+0.53%) |
Apr 30, 2021 | 43.56 | 43.76 | 43.17 | 43.27 | 350,333 | -0.38(-0.87%) |
Apr 29, 2021 | 43.47 | 43.88 | 43.47 | 43.65 | 235,630 | +0.20(+0.47%) |
Apr 28, 2021 | 43.45 | 43.58 | 43.18 | 43.44 | 296,882 | +0.21(+0.49%) |
Apr 27, 2021 | 43.41 | 43.41 | 43.04 | 43.23 | 255,428 | -0.08(-0.18%) |
Apr 26, 2021 | 43.01 | 43.34 | 43.01 | 43.31 | 266,197 | +0.31(+0.72%) |
Apr 23, 2021 | 43.38 | 43.38 | 42.91 | 43.00 | 341,572 | -0.37(-0.85%) |
Apr 22, 2021 | 43.47 | 43.47 | 42.81 | 43.37 | 422,545 | -0.08(-0.18%) |
Apr 21, 2021 | 43.28 | 44.17 | 43.28 | 43.45 | 432,031 | +0.63(+1.48%) |
Apr 20, 2021 | 43.06 | 43.32 | 42.58 | 42.82 | 408,384 | -0.42(-0.98%) |
Apr 19, 2021 | 42.75 | 43.40 | 42.74 | 43.24 | 562,150 | +0.69(+1.61%) |
Apr 16, 2021 | 42.28 | 42.63 | 42.11 | 42.56 | 748,114 | +0.42(+1.00%) |
Apr 15, 2021 | 42.63 | 42.75 | 42.12 | 42.13 | 383,715 | -0.41(-0.97%) |
Apr 14, 2021 | 42.80 | 42.80 | 42.47 | 42.55 | 264,766 | -0.13(-0.31%) |
Apr 13, 2021 | 42.20 | 42.89 | 42.20 | 42.68 | 358,366 | +0.29(+0.68%) |
Apr 12, 2021 | 42.31 | 42.57 | 42.19 | 42.39 | 330,783 | -0.03(-0.06%) |
Apr 09, 2021 | 41.99 | 42.41 | 41.97 | 42.41 | 887,268 | +0.31(+0.73%) |
Apr 08, 2021 | 42.05 | 42.19 | 41.77 | 42.11 | 343,881 | +0.26(+0.63%) |
Apr 07, 2021 | 41.77 | 42.12 | 41.59 | 41.84 | 556,669 | +0.24(+0.57%) |
Apr 06, 2021 | 41.14 | 41.61 | 40.96 | 41.61 | 376,927 | +0.40(+0.96%) |
Apr 05, 2021 | 41.44 | 41.67 | 41.16 | 41.21 | 350,773 | -0.04(-0.11%) |
Apr 01, 2021 | 40.67 | 41.26 | 40.46 | 41.25 | 532,384 | +0.74(+1.82%) |
Mar 31, 2021 | 41.35 | 41.46 | 40.52 | 40.52 | 845,497 | -0.94(-2.27%) |
Mar 30, 2021 | 42.00 | 42.00 | 41.27 | 41.46 | 1,262,447 | -0.70(-1.67%) |
Mar 29, 2021 | 41.70 | 42.27 | 41.66 | 42.16 | 493,347 | +0.34(+0.82%) |
Mar 26, 2021 | 42.56 | 42.73 | 41.71 | 41.82 | 758,013 | -0.76(-1.78%) |
Mar 25, 2021 | 42.48 | 42.71 | 42.14 | 42.57 | 384,479 | +0.15(+0.35%) |
Mar 24, 2021 | 42.76 | 42.85 | 42.28 | 42.42 | 537,903 | -0.20(-0.47%) |
Mar 23, 2021 | 42.50 | 43.06 | 42.40 | 42.63 | 555,961 | -0.07(-0.16%) |
Mar 22, 2021 | 42.89 | 42.89 | 42.34 | 42.70 | 475,390 | +0.15(+0.35%) |
Mar 19, 2021 | 43.09 | 43.19 | 42.41 | 42.55 | 718,530 | -0.47(-1.08%) |
Mar 18, 2021 | 43.73 | 44.10 | 42.74 | 43.01 | 1,072,612 | -0.69(-1.59%) |
Mar 17, 2021 | 45.92 | 45.92 | 43.66 | 43.71 | 1,304,541 | -2.21(-4.82%) |
Mar 16, 2021 | 43.73 | 46.44 | 43.54 | 45.92 | 2,002,815 | +2.49(+5.73%) |
Mar 15, 2021 | 42.56 | 45.62 | 42.32 | 43.43 | 2,079,916 | +1.49(+3.54%) |
Mar 12, 2021 | 41.46 | 41.97 | 41.28 | 41.95 | 369,335 | +0.54(+1.29%) |
Mar 11, 2021 | 40.95 | 41.62 | 40.95 | 41.41 | 385,029 | +0.45(+1.09%) |
Mar 10, 2021 | 40.72 | 41.20 | 40.39 | 40.96 | 444,007 | +0.48(+1.19%) |
Mar 09, 2021 | 41.93 | 41.97 | 40.47 | 40.48 | 640,654 | -0.92(-2.23%) |
Mar 08, 2021 | 40.97 | 41.70 | 40.74 | 41.40 | 3,233,901 | +0.44(+1.08%) |
Mar 05, 2021 | 39.51 | 41.11 | 39.45 | 40.96 | 849,310 | +1.62(+4.11%) |
Mar 04, 2021 | 38.99 | 39.80 | 38.83 | 39.34 | 772,750 | +0.46(+1.19%) |
Mar 03, 2021 | 38.66 | 39.12 | 38.53 | 38.88 | 490,810 | +0.03(+0.09%) |
Mar 02, 2021 | 38.06 | 39.12 | 38.06 | 38.85 | 611,834 | +0.70(+1.85%) |
Mar 01, 2021 | 38.13 | 38.28 | 37.73 | 38.14 | 522,425 | +0.53(+1.41%) |
Feb 26, 2021 | 38.27 | 38.29 | 37.55 | 37.61 | 565,631 | -0.71(-1.86%) |
Feb 25, 2021 | 38.29 | 38.62 | 38.00 | 38.33 | 1,585,816 | +0.04(+0.11%) |
Feb 24, 2021 | 38.07 | 38.40 | 37.83 | 38.28 | 730,763 | +0.16(+0.41%) |
Feb 23, 2021 | 38.22 | 38.31 | 37.87 | 38.13 | 642,612 | +0.18(+0.48%) |
Feb 22, 2021 | 38.17 | 38.36 | 37.93 | 37.94 | 593,774 | -0.44(-1.16%) |
Feb 19, 2021 | 38.81 | 38.82 | 38.19 | 38.39 | 384,868 | -0.21(-0.54%) |
Feb 18, 2021 | 38.71 | 38.71 | 38.33 | 38.59 | 404,182 | -0.15(-0.38%) |
Feb 17, 2021 | 39.20 | 39.20 | 38.59 | 38.74 | 419,079 | -0.56(-1.42%) |
Feb 16, 2021 | 39.39 | 39.40 | 39.01 | 39.30 | 437,029 | -0.07(-0.18%) |
Feb 12, 2021 | 39.30 | 39.46 | 38.90 | 39.37 | 893,006 | -0.18(-0.46%) |
Feb 11, 2021 | 39.96 | 40.05 | 39.45 | 39.55 | 741,260 | -0.41(-1.02%) |
Feb 10, 2021 | 40.13 | 40.13 | 39.42 | 39.96 | 482,390 | +0.03(+0.07%) |
Feb 09, 2021 | 40.66 | 40.66 | 39.90 | 39.93 | 390,033 | -0.71(-1.75%) |
Feb 08, 2021 | 40.40 | 40.70 | 40.36 | 40.65 | 217,801 | +0.33(+0.82%) |
Feb 05, 2021 | 40.32 | 40.46 | 40.15 | 40.32 | 490,658 | +0.02(+0.04%) |
Feb 04, 2021 | 40.50 | 40.50 | 40.00 | 40.30 | 463,620 | -0.14(-0.34%) |
Feb 03, 2021 | 40.26 | 40.51 | 39.93 | 40.44 | 381,226 | +0.26(+0.65%) |
Feb 02, 2021 | 39.44 | 40.26 | 39.36 | 40.18 | 326,572 | +0.92(+2.35%) |
Feb 01, 2021 | 39.39 | 39.53 | 39.03 | 39.26 | 276,258 | +0.05(+0.13%) |
Jan 29, 2021 | 39.64 | 40.02 | 39.13 | 39.20 | 718,107 | -0.72(-1.81%) |
Jan 28, 2021 | 41.25 | 41.40 | 39.52 | 39.93 | 763,752 | -2.25(-5.34%) |
Jan 27, 2021 | 42.55 | 42.55 | 41.93 | 42.18 | 540,287 | -0.58(-1.36%) |
Jan 26, 2021 | 42.68 | 42.91 | 42.20 | 42.76 | 391,038 | +0.18(+0.43%) |
Jan 25, 2021 | 42.11 | 42.64 | 41.93 | 42.58 | 359,015 | +0.58(+1.39%) |
Jan 22, 2021 | 41.88 | 42.14 | 41.57 | 42.00 | 310,125 | +0.22(+0.52%) |
Jan 21, 2021 | 41.40 | 41.89 | 41.33 | 41.78 | 253,706 | +0.46(+1.12%) |
Jan 20, 2021 | 41.26 | 41.33 | 41.01 | 41.32 | 151,528 | +0.17(+0.40%) |
Jan 19, 2021 | 41.61 | 41.61 | 41.13 | 41.15 | 153,826 | -0.24(-0.59%) |
Jan 15, 2021 | 41.48 | 41.56 | 41.11 | 41.40 | 170,988 | -0.10(-0.23%) |
Jan 14, 2021 | 41.80 | 41.87 | 41.46 | 41.49 | 246,245 | -0.21(-0.50%) |
Jan 13, 2021 | 41.28 | 41.76 | 41.21 | 41.70 | 337,149 | +0.39(+0.95%) |
Jan 12, 2021 | 41.50 | 41.50 | 40.88 | 41.31 | 282,413 | -0.17(-0.40%) |
Jan 11, 2021 | 41.26 | 41.58 | 41.18 | 41.47 | 183,813 | -0.19(-0.46%) |
Jan 08, 2021 | 41.43 | 41.76 | 41.29 | 41.66 | 290,577 | +0.26(+0.63%) |
Jan 07, 2021 | 41.90 | 41.90 | 41.04 | 41.40 | 281,985 | -0.62(-1.47%) |
Jan 06, 2021 | 42.01 | 42.26 | 41.66 | 42.02 | 357,043 | +0.14(+0.33%) |
Jan 05, 2021 | 41.13 | 42.06 | 41.13 | 41.88 | 286,853 | +0.62(+1.50%) |
Jan 04, 2021 | 40.59 | 41.42 | 40.59 | 41.26 | 386,888 | +0.75(+1.85%) |
Dec 31, 2020 | 40.52 | 40.52 | 40.52 | 144,210 | -0.11(-0.28%) | |
Dec 30, 2020 | 40.82 | 41.04 | 40.61 | 40.63 | 144,210 | -0.09(-0.21%) |
Dec 29, 2020 | 40.87 | 40.99 | 40.53 | 40.72 | 175,752 | +0.07(+0.17%) |
Dec 28, 2020 | 40.87 | 40.87 | 40.56 | 40.65 | 93,826 | -0.02(-0.04%) |
Dec 24, 2020 | 40.49 | 40.66 | 40.26 | 40.66 | 70,373 | +0.31(+0.78%) |
Dec 23, 2020 | 39.86 | 40.47 | 39.86 | 40.35 | 349,229 | +0.60(+1.51%) |
Dec 22, 2020 | 40.08 | 40.11 | 39.69 | 39.75 | 203,543 | -0.35(-0.87%) |
Dec 21, 2020 | 40.08 | 40.17 | 39.44 | 40.10 | 284,259 | -0.49(-1.20%) |
Dec 18, 2020 | 40.69 | 40.82 | 40.26 | 40.59 | 409,361 | -0.08(-0.19%) |
Dec 17, 2020 | 40.92 | 41.00 | 40.34 | 40.66 | 227,309 | -0.09(-0.21%) |
Dec 16, 2020 | 41.00 | 41.17 | 40.68 | 40.75 | 225,944 | -0.22(-0.53%) |
Dec 15, 2020 | 41.20 | 41.25 | 40.75 | 40.97 | 400,201 | +0.03(+0.09%) |
Dec 14, 2020 | 41.44 | 41.49 | 40.85 | 40.93 | 268,629 | -0.37(-0.88%) |
Dec 11, 2020 | 41.39 | 41.39 | 40.92 | 41.30 | 314,955 | -0.18(-0.44%) |
Dec 10, 2020 | 41.47 | 41.54 | 41.00 | 41.48 | 282,511 | +0.09(+0.21%) |
Dec 09, 2020 | 40.60 | 41.47 | 40.60 | 41.40 | 3,235,740 | +0.97(+2.39%) |
Dec 08, 2020 | 40.29 | 40.59 | 40.01 | 40.43 | 435,192 | -0.06(-0.15%) |
Dec 07, 2020 | 41.14 | 41.24 | 40.43 | 40.49 | 1,507,522 | -0.63(-1.53%) |
Dec 04, 2020 | 41.01 | 41.28 | 40.84 | 41.12 | 244,888 | +0.27(+0.65%) |
Dec 03, 2020 | 39.98 | 40.97 | 39.98 | 40.85 | 270,474 | +0.89(+2.22%) |
Dec 02, 2020 | 39.78 | 40.27 | 39.78 | 39.97 | 266,769 | +0.06(+0.15%) |
Dec 01, 2020 | 40.90 | 40.91 | 39.60 | 39.91 | 584,524 | -0.64(-1.57%) |
Nov 30, 2020 | 40.27 | 40.81 | 40.10 | 40.54 | 493,560 | +0.15(+0.36%) |
Nov 27, 2020 | 40.13 | 40.77 | 40.13 | 40.40 | 232,916 | +0.22(+0.56%) |
Nov 25, 2020 | 40.29 | 40.29 | 39.94 | 40.17 | 364,484 | -0.18(-0.45%) |
Nov 24, 2020 | 39.56 | 40.46 | 39.49 | 40.35 | 298,979 | +0.96(+2.42%) |
Nov 23, 2020 | 39.58 | 39.58 | 39.08 | 39.40 | 206,079 | +0.08(+0.20%) |
Nov 20, 2020 | 39.37 | 39.50 | 38.96 | 39.32 | 183,404 | +0.01(+0.02%) |
Nov 19, 2020 | 38.98 | 39.37 | 38.73 | 39.31 | 245,895 | +0.30(+0.77%) |
Nov 18, 2020 | 39.58 | 39.58 | 38.87 | 39.01 | 231,281 | -0.64(-1.61%) |
Nov 17, 2020 | 39.52 | 39.91 | 39.35 | 39.65 | 246,958 | +0.00(+0.00%) |
Nov 16, 2020 | 39.72 | 40.00 | 39.53 | 39.65 | 334,599 | +0.40(+1.03%) |
Nov 13, 2020 | 39.73 | 39.73 | 39.17 | 39.24 | 297,073 | -0.26(-0.65%) |
Nov 12, 2020 | 39.66 | 39.79 | 39.23 | 39.50 | 402,325 | -0.40(-0.99%) |
Nov 11, 2020 | 39.28 | 40.00 | 39.28 | 39.90 | 500,294 | +0.71(+1.80%) |
Nov 10, 2020 | 37.71 | 39.25 | 37.71 | 39.19 | 682,143 | +1.51(+4.02%) |
Nov 09, 2020 | 37.75 | 38.50 | 37.37 | 37.68 | 555,913 | +1.15(+3.16%) |
Nov 06, 2020 | 36.74 | 37.01 | 36.50 | 36.52 | 321,132 | -0.15(-0.40%) |
Nov 05, 2020 | 36.46 | 36.83 | 36.39 | 36.67 | 355,189 | +0.58(+1.60%) |
Nov 04, 2020 | 35.63 | 36.57 | 35.22 | 36.09 | 284,510 | +0.56(+1.57%) |
Nov 03, 2020 | 35.67 | 36.02 | 35.51 | 35.53 | 276,286 | +0.17(+0.49%) |
Nov 02, 2020 | 35.22 | 35.42 | 34.91 | 35.36 | 388,781 | +0.42(+1.21%) |
Oct 30, 2020 | 35.55 | 35.55 | 34.63 | 34.94 | 552,305 | -0.69(-1.93%) |
Oct 29, 2020 | 35.42 | 35.82 | 35.07 | 35.63 | 585,302 | +0.05(+0.15%) |
Oct 28, 2020 | 36.20 | 36.22 | 35.53 | 35.58 | 1,555,456 | -1.17(-3.18%) |
Oct 27, 2020 | 36.77 | 36.93 | 36.54 | 36.75 | 1,010,097 | -0.16(-0.44%) |
Oct 26, 2020 | 37.72 | 37.72 | 36.79 | 36.91 | 610,465 | -0.98(-2.59%) |
Oct 23, 2020 | 38.19 | 38.76 | 37.67 | 37.89 | 459,557 | -0.24(-0.63%) |
Oct 22, 2020 | 36.02 | 38.21 | 36.02 | 38.13 | 877,517 | +3.89(+11.36%) |
Oct 21, 2020 | 34.25 | 34.67 | 34.20 | 34.24 | 380,888 | -0.09(-0.25%) |
Oct 20, 2020 | 34.62 | 34.73 | 34.20 | 34.33 | 526,591 | -0.09(-0.25%) |
Oct 19, 2020 | 35.10 | 35.10 | 34.30 | 34.42 | 280,547 | -0.53(-1.53%) |
Oct 16, 2020 | 35.38 | 35.38 | 34.91 | 34.95 | 358,673 | -0.28(-0.78%) |
Oct 15, 2020 | 34.54 | 35.37 | 34.54 | 35.22 | 365,064 | +0.20(+0.56%) |
Oct 14, 2020 | 35.55 | 35.55 | 34.67 | 35.03 | 372,808 | -0.40(-1.12%) |
Oct 13, 2020 | 35.50 | 35.78 | 35.37 | 35.42 | 257,662 | -0.11(-0.31%) |
Oct 12, 2020 | 35.34 | 35.65 | 35.11 | 35.53 | 241,575 | +0.26(+0.73%) |
Oct 09, 2020 | 35.32 | 35.51 | 35.00 | 35.28 | 278,593 | -0.08(-0.22%) |
Oct 08, 2020 | 34.77 | 35.47 | 34.74 | 35.35 | 3,061,087 | +0.77(+2.21%) |
Oct 07, 2020 | 33.99 | 34.65 | 33.99 | 34.59 | 341,092 | +0.62(+1.82%) |
Oct 06, 2020 | 34.79 | 34.79 | 33.92 | 33.97 | 394,446 | -0.70(-2.01%) |
Oct 05, 2020 | 34.81 | 34.85 | 34.18 | 34.67 | 396,719 | +0.11(+0.32%) |
Oct 02, 2020 | 33.79 | 34.60 | 33.78 | 34.55 | 384,824 | +0.31(+0.90%) |
Oct 01, 2020 | 34.16 | 34.43 | 33.95 | 34.24 | 357,852 | +0.13(+0.38%) |
Sep 30, 2020 | 34.30 | 34.35 | 33.99 | 34.11 | 387,462 | -0.03(-0.08%) |
Sep 29, 2020 | 34.05 | 34.28 | 33.68 | 34.14 | 575,211 | +0.04(+0.13%) |
Sep 28, 2020 | 33.76 | 34.10 | 33.55 | 34.10 | 397,118 | +0.68(+2.03%) |
Sep 25, 2020 | 33.15 | 33.47 | 32.79 | 33.42 | 263,716 | +0.19(+0.57%) |
Sep 24, 2020 | 32.61 | 33.31 | 32.56 | 33.23 | 445,581 | +0.46(+1.42%) |
Sep 23, 2020 | 33.62 | 33.73 | 32.76 | 32.76 | 594,456 | -0.83(-2.48%) |
Sep 22, 2020 | 33.27 | 33.71 | 33.24 | 33.60 | 555,762 | +0.44(+1.32%) |
Sep 21, 2020 | 33.24 | 33.48 | 32.78 | 33.16 | 915,209 | -0.63(-1.86%) |
Sep 18, 2020 | 34.42 | 34.55 | 33.74 | 33.79 | 1,405,520 | -0.74(-2.14%) |
Sep 17, 2020 | 34.56 | 34.83 | 34.29 | 34.53 | 754,120 | -0.37(-1.06%) |
Sep 16, 2020 | 35.32 | 35.49 | 34.83 | 34.90 | 1,150,230 | -0.25(-0.71%) |
Sep 15, 2020 | 34.97 | 35.55 | 34.94 | 35.15 | 715,264 | +0.35(+1.01%) |
Sep 14, 2020 | 35.39 | 35.42 | 34.77 | 34.79 | 783,931 | -0.28(-0.79%) |
Sep 11, 2020 | 35.28 | 35.38 | 34.74 | 35.07 | 667,020 | -0.10(-0.29%) |
Sep 10, 2020 | 36.21 | 36.25 | 35.16 | 35.17 | 566,958 | -1.07(-2.94%) |
Sep 09, 2020 | 36.21 | 36.58 | 36.18 | 36.24 | 464,660 | +0.17(+0.48%) |
Sep 08, 2020 | 36.01 | 36.36 | 35.78 | 36.07 | 5,579,084 | -0.08(-0.21%) |
Sep 04, 2020 | 36.75 | 37.01 | 36.12 | 36.15 | 531,241 | -0.58(-1.57%) |
Sep 03, 2020 | 36.95 | 37.11 | 36.25 | 36.72 | 557,311 | -0.36(-0.96%) |
Sep 02, 2020 | 36.05 | 38.16 | 35.99 | 37.08 | 922,231 | +1.71(+4.83%) |
Sep 01, 2020 | 35.50 | 35.50 | 34.84 | 35.37 | 285,263 | -0.02(-0.05%) |
Aug 31, 2020 | 36.17 | 36.35 | 35.35 | 35.39 | 407,057 | -0.82(-2.28%) |
Aug 28, 2020 | 36.35 | 36.38 | 35.86 | 36.21 | 236,041 | -0.10(-0.28%) |
Aug 27, 2020 | 36.15 | 36.66 | 36.04 | 36.32 | 383,354 | +0.24(+0.66%) |
Aug 26, 2020 | 35.86 | 36.15 | 35.72 | 36.08 | 530,344 | +0.08(+0.21%) |
Aug 25, 2020 | 36.08 | 36.19 | 35.82 | 36.00 | 284,085 | -0.05(-0.14%) |
Aug 24, 2020 | 36.08 | 36.26 | 35.87 | 36.05 | 167,416 | -0.03(-0.07%) |
Aug 21, 2020 | 35.69 | 36.24 | 35.51 | 36.08 | 360,825 | +0.26(+0.74%) |
Aug 20, 2020 | 35.88 | 36.07 | 35.68 | 35.81 | 268,877 | -0.12(-0.33%) |
Aug 19, 2020 | 36.23 | 36.41 | 35.85 | 35.93 | 208,405 | -0.30(-0.82%) |
Aug 18, 2020 | 35.99 | 36.42 | 35.86 | 36.23 | 265,401 | +0.35(+0.97%) |
Aug 17, 2020 | 35.89 | 36.09 | 35.64 | 35.88 | 272,819 | +0.18(+0.50%) |
Aug 14, 2020 | 35.58 | 35.91 | 35.45 | 35.70 | 350,357 | +0.03(+0.10%) |
Aug 13, 2020 | 35.60 | 35.96 | 35.44 | 35.67 | 455,332 | +0.04(+0.12%) |
Aug 12, 2020 | 35.76 | 36.03 | 35.46 | 35.63 | 324,729 | +0.10(+0.29%) |
Aug 11, 2020 | 35.41 | 35.83 | 35.41 | 35.52 | 350,539 | +0.43(+1.24%) |
Aug 10, 2020 | 34.98 | 35.17 | 34.90 | 35.09 | 539,003 | +0.10(+0.29%) |
Aug 07, 2020 | 35.48 | 35.61 | 34.95 | 34.99 | 738,350 | -0.64(-1.79%) |
Aug 06, 2020 | 35.46 | 35.72 | 35.13 | 35.63 | 289,866 | +0.03(+0.10%) |
Aug 05, 2020 | 36.14 | 36.21 | 35.46 | 35.59 | 310,802 | -0.32(-0.90%) |
Aug 04, 2020 | 34.78 | 36.01 | 34.78 | 35.92 | 673,631 | +1.16(+3.33%) |
Aug 03, 2020 | 34.85 | 35.08 | 34.69 | 34.76 | 210,407 | +0.03(+0.10%) |
Jul 31, 2020 | 35.06 | 35.07 | 34.48 | 34.73 | 362,589 | -0.27(-0.78%) |
Jul 30, 2020 | 34.49 | 35.01 | 34.26 | 35.00 | 412,977 | +0.06(+0.17%) |
Jul 29, 2020 | 34.70 | 35.07 | 34.49 | 34.94 | 3,572,835 | +0.22(+0.64%) |
Jul 28, 2020 | 34.74 | 35.24 | 34.68 | 34.72 | 1,308,940 | -0.03(-0.07%) |
Jul 27, 2020 | 34.31 | 34.82 | 34.19 | 34.74 | 600,154 | +0.30(+0.86%) |
Jul 24, 2020 | 34.89 | 34.98 | 34.42 | 34.44 | 380,113 | -0.50(-1.44%) |
Jul 23, 2020 | 34.86 | 35.37 | 34.81 | 34.95 | 459,401 | +0.10(+0.29%) |
Jul 22, 2020 | 34.71 | 35.12 | 33.29 | 34.84 | 1,054,394 | -0.37(-1.04%) |
Jul 21, 2020 | 35.08 | 35.51 | 34.95 | 35.21 | 373,478 | +0.35(+1.00%) |
Jul 20, 2020 | 35.79 | 35.87 | 34.83 | 34.86 | 429,776 | -0.99(-2.77%) |
Jul 17, 2020 | 35.65 | 35.90 | 35.48 | 35.86 | 478,904 | +0.34(+0.96%) |
Jul 16, 2020 | 35.03 | 35.72 | 34.84 | 35.52 | 469,048 | +0.40(+1.14%) |
Jul 15, 2020 | 34.64 | 35.18 | 34.53 | 35.12 | 493,335 | +0.82(+2.38%) |
Jul 14, 2020 | 33.69 | 34.53 | 33.69 | 34.30 | 570,035 | +0.53(+1.56%) |
Jul 13, 2020 | 33.85 | 33.99 | 33.58 | 33.77 | 1,624,012 | +0.22(+0.66%) |
Jul 10, 2020 | 33.14 | 33.59 | 33.04 | 33.55 | 516,657 | +0.43(+1.28%) |
Jul 09, 2020 | 33.54 | 33.68 | 32.59 | 33.13 | 1,001,211 | -0.45(-1.34%) |
Jul 08, 2020 | 34.25 | 34.38 | 33.14 | 33.58 | 1,457,851 | -0.58(-1.69%) |
Jul 07, 2020 | 34.13 | 34.66 | 34.13 | 34.16 | 441,856 | -0.31(-0.89%) |
Jul 06, 2020 | 34.91 | 34.91 | 34.32 | 34.46 | 420,588 | -0.04(-0.12%) |
Jul 02, 2020 | 34.44 | 34.93 | 34.30 | 34.50 | 818,795 | +0.51(+1.50%) |
Jul 01, 2020 | 34.38 | 34.54 | 33.91 | 33.99 | 199,840 | -0.18(-0.52%) |
Jun 30, 2020 | 34.22 | 34.48 | 34.08 | 34.17 | 314,557 | -0.14(-0.42%) |
Jun 29, 2020 | 33.83 | 34.39 | 33.75 | 34.32 | 442,841 | +0.63(+1.87%) |
Jun 26, 2020 | 34.26 | 34.70 | 33.65 | 33.69 | 370,704 | -0.81(-2.34%) |
Jun 25, 2020 | 34.34 | 34.61 | 34.04 | 34.50 | 508,854 | -0.03(-0.10%) |
Jun 24, 2020 | 34.74 | 34.74 | 34.11 | 34.53 | 353,458 | -0.38(-1.10%) |
Jun 23, 2020 | 35.36 | 35.52 | 34.91 | 34.91 | 364,526 | -0.31(-0.89%) |
Jun 22, 2020 | 35.25 | 35.53 | 35.12 | 35.23 | 836,231 | -0.16(-0.46%) |
Jun 19, 2020 | 36.15 | 36.15 | 35.33 | 35.39 | 694,835 | -0.34(-0.95%) |
Jun 18, 2020 | 35.65 | 35.82 | 35.37 | 35.73 | 338,270 | -0.06(-0.17%) |
Jun 17, 2020 | 36.43 | 36.63 | 35.65 | 35.79 | 630,269 | -0.54(-1.50%) |
Jun 16, 2020 | 36.72 | 37.32 | 36.10 | 36.33 | 663,722 | +0.27(+0.75%) |
Jun 15, 2020 | 36.60 | 37.00 | 36.00 | 36.06 | 684,621 | -1.22(-3.26%) |
Jun 12, 2020 | 37.20 | 37.54 | 36.49 | 37.28 | 816,208 | +0.84(+2.31%) |
Jun 11, 2020 | 36.52 | 36.91 | 36.34 | 36.43 | 2,218,642 | -0.97(-2.59%) |
Jun 10, 2020 | 37.49 | 37.92 | 37.20 | 37.40 | 751,302 | +0.02(+0.05%) |
Jun 09, 2020 | 37.21 | 37.56 | 36.86 | 37.39 | 686,648 | +0.03(+0.07%) |
Jun 08, 2020 | 37.01 | 37.39 | 36.75 | 37.36 | 776,955 | +0.63(+1.72%) |
Jun 05, 2020 | 36.95 | 37.42 | 36.67 | 36.73 | 759,717 | +0.65(+1.79%) |
Jun 04, 2020 | 35.79 | 36.10 | 35.44 | 36.08 | 572,688 | +0.08(+0.21%) |
Jun 03, 2020 | 35.81 | 36.17 | 35.72 | 36.01 | 415,483 | +0.50(+1.40%) |
Jun 02, 2020 | 35.20 | 35.62 | 35.12 | 35.51 | 480,825 | +0.56(+1.61%) |