Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 49.15 | 49.59 | 48.51 | 49.56 | 101,162 | +0.50(+1.01%) |
May 27, 2021 | 48.47 | 49.37 | 48.47 | 49.07 | 134,601 | +0.78(+1.62%) |
May 26, 2021 | 47.56 | 48.32 | 47.18 | 48.28 | 81,916 | +0.75(+1.57%) |
May 25, 2021 | 47.87 | 48.53 | 47.43 | 47.54 | 122,089 | -0.35(-0.73%) |
May 24, 2021 | 47.69 | 48.08 | 47.27 | 47.89 | 88,170 | +0.32(+0.68%) |
May 21, 2021 | 48.37 | 48.37 | 47.42 | 47.56 | 76,958 | +0.16(+0.33%) |
May 20, 2021 | 47.93 | 47.93 | 47.13 | 47.41 | 77,849 | -0.29(-0.62%) |
May 19, 2021 | 47.80 | 47.99 | 47.19 | 47.70 | 187,922 | -0.66(-1.37%) |
May 18, 2021 | 49.39 | 49.74 | 48.33 | 48.37 | 83,138 | -1.17(-2.36%) |
May 17, 2021 | 49.51 | 49.84 | 49.20 | 49.53 | 90,903 | -0.47(-0.94%) |
May 14, 2021 | 49.46 | 50.15 | 48.76 | 50.00 | 89,097 | +0.96(+1.95%) |
May 13, 2021 | 47.87 | 49.34 | 47.87 | 49.05 | 98,562 | +1.12(+2.34%) |
May 12, 2021 | 49.53 | 49.91 | 47.67 | 47.92 | 141,875 | -1.87(-3.75%) |
May 11, 2021 | 49.26 | 50.38 | 49.26 | 49.79 | 81,744 | -0.47(-0.93%) |
May 10, 2021 | 51.57 | 52.00 | 50.25 | 50.26 | 114,325 | -1.10(-2.13%) |
May 07, 2021 | 50.63 | 51.38 | 50.35 | 51.36 | 252,423 | +0.58(+1.14%) |
May 06, 2021 | 49.55 | 50.80 | 49.18 | 50.78 | 102,192 | +1.61(+3.28%) |
May 05, 2021 | 49.18 | 50.16 | 47.85 | 49.17 | 122,519 | +0.13(+0.26%) |
May 04, 2021 | 48.48 | 49.30 | 48.17 | 49.04 | 169,624 | +0.02(+0.04%) |
May 03, 2021 | 49.57 | 49.98 | 48.99 | 49.02 | 264,928 | -0.11(-0.22%) |
Apr 30, 2021 | 48.42 | 49.80 | 48.42 | 49.13 | 193,398 | -0.05(-0.09%) |
Apr 29, 2021 | 48.95 | 49.39 | 48.84 | 49.18 | 139,313 | +0.77(+1.60%) |
Apr 28, 2021 | 47.63 | 48.57 | 47.50 | 48.40 | 144,356 | +0.52(+1.08%) |
Apr 27, 2021 | 47.43 | 47.94 | 47.09 | 47.89 | 148,230 | +0.64(+1.34%) |
Apr 26, 2021 | 47.98 | 48.08 | 47.11 | 47.25 | 98,766 | -0.57(-1.19%) |
Apr 23, 2021 | 47.50 | 48.26 | 47.19 | 47.82 | 95,776 | +0.44(+0.93%) |
Apr 22, 2021 | 47.72 | 48.33 | 47.20 | 47.38 | 131,620 | -0.28(-0.58%) |
Apr 21, 2021 | 46.91 | 47.77 | 46.91 | 47.66 | 100,243 | +0.87(+1.85%) |
Apr 20, 2021 | 47.83 | 47.83 | 46.38 | 46.79 | 118,547 | -1.29(-2.68%) |
Apr 19, 2021 | 48.60 | 48.60 | 47.70 | 48.08 | 80,121 | -0.83(-1.69%) |
Apr 16, 2021 | 49.14 | 49.44 | 48.42 | 48.91 | 68,085 | +0.39(+0.80%) |
Apr 15, 2021 | 48.95 | 48.95 | 47.93 | 48.52 | 74,766 | -0.12(-0.25%) |
Apr 14, 2021 | 48.33 | 49.48 | 47.75 | 48.64 | 73,833 | +0.33(+0.69%) |
Apr 13, 2021 | 48.81 | 49.30 | 47.91 | 48.31 | 115,888 | -0.64(-1.30%) |
Apr 12, 2021 | 49.00 | 49.04 | 48.48 | 48.95 | 49,731 | -0.02(-0.04%) |
Apr 09, 2021 | 48.99 | 49.15 | 48.62 | 48.96 | 70,366 | +0.04(+0.08%) |
Apr 08, 2021 | 48.47 | 49.19 | 47.90 | 48.93 | 118,972 | +0.61(+1.26%) |
Apr 07, 2021 | 49.52 | 49.52 | 48.03 | 48.32 | 192,747 | -1.33(-2.67%) |
Apr 06, 2021 | 47.77 | 50.10 | 47.77 | 49.65 | 255,341 | +1.18(+2.43%) |
Apr 05, 2021 | 48.68 | 48.84 | 47.97 | 48.47 | 218,147 | +0.85(+1.78%) |
Apr 01, 2021 | 47.40 | 47.67 | 46.94 | 47.62 | 124,335 | +0.39(+0.82%) |
Mar 31, 2021 | 48.36 | 48.80 | 47.22 | 47.23 | 222,614 | -0.65(-1.37%) |
Mar 30, 2021 | 46.79 | 48.65 | 46.79 | 47.89 | 185,888 | +0.78(+1.66%) |
Mar 29, 2021 | 48.01 | 48.76 | 47.09 | 47.10 | 141,312 | -1.35(-2.79%) |
Mar 26, 2021 | 48.43 | 48.90 | 47.68 | 48.46 | 116,516 | +0.78(+1.64%) |
Mar 25, 2021 | 46.04 | 48.05 | 44.75 | 47.67 | 158,640 | +1.25(+2.70%) |
Mar 24, 2021 | 47.04 | 48.67 | 46.42 | 46.42 | 108,709 | +0.17(+0.36%) |
Mar 23, 2021 | 47.44 | 47.97 | 46.00 | 46.26 | 144,823 | -2.08(-4.31%) |
Mar 22, 2021 | 48.88 | 48.98 | 47.91 | 48.34 | 153,902 | -0.93(-1.89%) |
Mar 19, 2021 | 49.68 | 49.73 | 48.81 | 49.27 | 434,902 | -0.49(-0.98%) |
Mar 18, 2021 | 50.83 | 51.83 | 49.42 | 49.76 | 156,251 | -1.12(-2.21%) |
Mar 17, 2021 | 49.38 | 50.90 | 49.12 | 50.88 | 140,551 | +1.57(+3.19%) |
Mar 16, 2021 | 49.28 | 49.65 | 48.41 | 49.30 | 100,622 | -0.48(-0.96%) |
Mar 15, 2021 | 49.96 | 50.00 | 48.96 | 49.78 | 174,400 | -0.27(-0.53%) |
Mar 12, 2021 | 50.07 | 50.44 | 49.58 | 50.05 | 301,464 | +0.18(+0.37%) |
Mar 11, 2021 | 50.61 | 51.14 | 49.51 | 49.87 | 250,474 | -0.50(-0.98%) |
Mar 10, 2021 | 49.47 | 50.64 | 49.21 | 50.36 | 106,101 | +1.43(+2.93%) |
Mar 09, 2021 | 50.00 | 50.19 | 48.65 | 48.93 | 167,372 | -0.79(-1.59%) |
Mar 08, 2021 | 49.32 | 50.66 | 48.61 | 49.72 | 185,702 | +1.04(+2.13%) |
Mar 05, 2021 | 47.09 | 48.80 | 46.81 | 48.68 | 185,609 | +2.40(+5.19%) |
Mar 04, 2021 | 46.56 | 47.10 | 45.19 | 46.28 | 267,704 | -0.30(-0.65%) |
Mar 03, 2021 | 46.00 | 47.26 | 46.00 | 46.58 | 255,557 | +0.75(+1.64%) |
Mar 02, 2021 | 45.89 | 46.79 | 45.66 | 45.83 | 201,652 | -0.31(-0.68%) |
Mar 01, 2021 | 44.59 | 46.33 | 44.11 | 46.14 | 233,798 | +1.50(+3.35%) |
Feb 26, 2021 | 49.73 | 49.73 | 44.61 | 44.65 | 535,465 | -6.62(-12.92%) |
Feb 25, 2021 | 53.01 | 53.03 | 51.26 | 51.27 | 172,282 | -1.85(-3.49%) |
Feb 24, 2021 | 51.93 | 54.01 | 51.68 | 53.12 | 185,290 | +1.07(+2.06%) |
Feb 23, 2021 | 51.39 | 52.51 | 50.75 | 52.05 | 171,306 | +0.30(+0.59%) |
Feb 22, 2021 | 50.87 | 52.45 | 50.87 | 51.75 | 266,919 | +0.50(+0.98%) |
Feb 19, 2021 | 50.42 | 51.94 | 50.39 | 51.24 | 118,798 | +1.17(+2.35%) |
Feb 18, 2021 | 50.27 | 50.45 | 49.61 | 50.07 | 75,103 | -0.50(-0.98%) |
Feb 17, 2021 | 50.17 | 50.78 | 49.66 | 50.56 | 51,883 | -0.05(-0.09%) |
Feb 16, 2021 | 51.67 | 51.87 | 50.56 | 50.61 | 86,385 | -0.75(-1.46%) |
Feb 12, 2021 | 50.46 | 51.67 | 50.46 | 51.36 | 198,469 | +0.31(+0.61%) |
Feb 11, 2021 | 50.58 | 51.29 | 50.04 | 51.05 | 180,839 | +0.61(+1.20%) |
Feb 10, 2021 | 51.23 | 51.23 | 50.13 | 50.45 | 106,008 | -0.12(-0.24%) |
Feb 09, 2021 | 51.48 | 51.48 | 50.16 | 50.56 | 120,699 | -0.92(-1.78%) |
Feb 08, 2021 | 49.80 | 51.51 | 49.41 | 51.48 | 244,859 | +2.06(+4.18%) |
Feb 05, 2021 | 50.46 | 50.67 | 49.00 | 49.42 | 142,449 | -0.41(-0.83%) |
Feb 04, 2021 | 49.45 | 50.20 | 49.45 | 49.83 | 111,572 | +0.52(+1.06%) |
Feb 03, 2021 | 48.57 | 49.69 | 48.57 | 49.31 | 106,624 | +0.37(+0.75%) |
Feb 02, 2021 | 47.89 | 49.22 | 47.71 | 48.94 | 167,477 | +1.71(+3.61%) |
Feb 01, 2021 | 46.67 | 47.50 | 45.90 | 47.23 | 147,289 | +1.03(+2.22%) |
Jan 29, 2021 | 48.20 | 48.20 | 46.15 | 46.21 | 144,520 | -2.15(-4.44%) |
Jan 28, 2021 | 48.79 | 48.89 | 47.95 | 48.35 | 132,974 | +0.35(+0.73%) |
Jan 27, 2021 | 49.63 | 50.16 | 47.31 | 48.00 | 256,048 | -3.00(-5.88%) |
Jan 26, 2021 | 52.41 | 52.41 | 50.92 | 51.00 | 144,849 | -0.86(-1.66%) |
Jan 25, 2021 | 51.37 | 52.15 | 50.35 | 51.87 | 167,758 | -0.08(-0.16%) |
Jan 22, 2021 | 50.01 | 51.95 | 50.01 | 51.95 | 118,689 | +1.09(+2.15%) |
Jan 21, 2021 | 52.08 | 52.47 | 50.59 | 50.86 | 109,281 | -1.13(-2.17%) |
Jan 20, 2021 | 52.33 | 52.64 | 51.58 | 51.99 | 164,806 | -0.15(-0.28%) |
Jan 19, 2021 | 53.12 | 53.16 | 51.77 | 52.13 | 114,205 | -0.05(-0.11%) |
Jan 15, 2021 | 53.20 | 53.20 | 52.03 | 52.19 | 125,337 | -1.86(-3.45%) |
Jan 14, 2021 | 54.22 | 54.86 | 53.81 | 54.05 | 111,788 | +0.51(+0.96%) |
Jan 13, 2021 | 53.92 | 54.06 | 53.26 | 53.54 | 61,482 | -0.61(-1.14%) |
Jan 12, 2021 | 52.78 | 54.23 | 52.59 | 54.15 | 84,358 | +1.21(+2.29%) |
Jan 11, 2021 | 51.77 | 53.12 | 51.64 | 52.94 | 91,808 | +0.28(+0.52%) |
Jan 08, 2021 | 53.60 | 53.85 | 51.78 | 52.67 | 151,822 | -1.00(-1.86%) |
Jan 07, 2021 | 53.91 | 54.86 | 53.12 | 53.67 | 91,514 | -0.11(-0.20%) |
Jan 06, 2021 | 52.79 | 54.41 | 52.79 | 53.78 | 250,640 | +1.76(+3.39%) |
Jan 05, 2021 | 50.70 | 52.42 | 50.70 | 52.01 | 120,983 | +1.34(+2.64%) |
Jan 04, 2021 | 52.97 | 52.97 | 50.00 | 50.67 | 157,204 | -1.74(-3.33%) |
Dec 31, 2020 | 52.42 | 52.42 | 52.42 | 83,803 | -0.38(-0.71%) | |
Dec 30, 2020 | 51.26 | 52.90 | 51.26 | 52.79 | 83,803 | +1.48(+2.88%) |
Dec 29, 2020 | 52.90 | 52.90 | 50.69 | 51.32 | 108,428 | -1.31(-2.49%) |
Dec 28, 2020 | 52.68 | 52.82 | 52.00 | 52.63 | 207,320 | +0.55(+1.06%) |
Dec 24, 2020 | 51.25 | 52.13 | 50.63 | 52.08 | 69,971 | +1.12(+2.20%) |
Dec 23, 2020 | 50.74 | 51.21 | 50.01 | 50.96 | 93,908 | +0.81(+1.61%) |
Dec 22, 2020 | 51.16 | 51.24 | 49.95 | 50.15 | 156,044 | -0.84(-1.66%) |
Dec 21, 2020 | 49.89 | 51.12 | 49.76 | 51.00 | 97,976 | -0.29(-0.57%) |
Dec 18, 2020 | 51.11 | 51.83 | 50.71 | 51.29 | 414,813 | +0.28(+0.54%) |
Dec 17, 2020 | 50.95 | 51.08 | 49.89 | 51.01 | 97,525 | +0.39(+0.78%) |
Dec 16, 2020 | 51.95 | 52.18 | 50.39 | 50.62 | 128,778 | -1.38(-2.65%) |
Dec 15, 2020 | 50.68 | 52.12 | 50.13 | 52.00 | 74,301 | +1.95(+3.89%) |
Dec 14, 2020 | 52.67 | 52.67 | 49.97 | 50.05 | 184,750 | -1.74(-3.37%) |
Dec 11, 2020 | 51.28 | 52.13 | 51.17 | 51.79 | 52,390 | -0.02(-0.04%) |
Dec 10, 2020 | 51.76 | 52.04 | 51.05 | 51.81 | 71,585 | -0.48(-0.93%) |
Dec 09, 2020 | 52.96 | 53.81 | 51.97 | 52.30 | 172,713 | -0.10(-0.19%) |
Dec 08, 2020 | 51.03 | 52.68 | 51.03 | 52.40 | 106,846 | +0.89(+1.72%) |
Dec 07, 2020 | 51.96 | 51.96 | 50.90 | 51.51 | 91,142 | -0.39(-0.76%) |
Dec 04, 2020 | 50.43 | 52.03 | 49.93 | 51.90 | 114,406 | +1.97(+3.96%) |
Dec 03, 2020 | 49.63 | 50.54 | 49.34 | 49.93 | 134,188 | +0.64(+1.30%) |
Dec 02, 2020 | 48.52 | 49.55 | 48.28 | 49.29 | 96,076 | +0.77(+1.58%) |
Dec 01, 2020 | 48.99 | 49.19 | 47.90 | 48.52 | 133,838 | +0.71(+1.49%) |
Nov 30, 2020 | 50.62 | 50.62 | 47.60 | 47.81 | 123,328 | -3.22(-6.31%) |
Nov 27, 2020 | 51.15 | 51.59 | 50.70 | 51.03 | 63,656 | -0.35(-0.68%) |
Nov 25, 2020 | 50.40 | 51.43 | 50.09 | 51.37 | 240,954 | +0.66(+1.30%) |
Nov 24, 2020 | 51.36 | 51.76 | 49.64 | 50.72 | 304,533 | +0.53(+1.06%) |
Nov 23, 2020 | 49.08 | 50.26 | 48.97 | 50.18 | 227,304 | +2.15(+4.47%) |
Nov 20, 2020 | 47.82 | 48.46 | 47.41 | 48.04 | 142,625 | -0.27(-0.55%) |
Nov 19, 2020 | 47.11 | 48.44 | 47.00 | 48.30 | 109,796 | +0.92(+1.95%) |
Nov 18, 2020 | 49.01 | 49.01 | 47.33 | 47.38 | 134,504 | -1.14(-2.36%) |
Nov 17, 2020 | 47.18 | 48.63 | 46.42 | 48.52 | 163,546 | +0.48(+1.01%) |
Nov 16, 2020 | 47.40 | 48.16 | 46.88 | 48.04 | 184,560 | +2.21(+4.83%) |
Nov 13, 2020 | 44.73 | 45.91 | 44.73 | 45.82 | 209,891 | +1.69(+3.83%) |
Nov 12, 2020 | 45.53 | 45.53 | 43.61 | 44.13 | 187,790 | -2.30(-4.96%) |
Nov 11, 2020 | 47.56 | 47.56 | 45.59 | 46.44 | 206,878 | -1.01(-2.12%) |
Nov 10, 2020 | 44.45 | 47.52 | 43.84 | 47.44 | 351,386 | +3.79(+8.67%) |
Nov 09, 2020 | 41.89 | 44.13 | 40.78 | 43.66 | 365,696 | +5.23(+13.61%) |
Nov 06, 2020 | 39.71 | 39.71 | 38.24 | 38.43 | 140,875 | -0.89(-2.26%) |
Nov 05, 2020 | 38.70 | 40.78 | 38.70 | 39.31 | 172,937 | +0.61(+1.58%) |
Nov 04, 2020 | 39.44 | 39.91 | 38.47 | 38.70 | 94,847 | -1.81(-4.47%) |
Nov 03, 2020 | 39.13 | 40.78 | 39.13 | 40.51 | 181,068 | +1.74(+4.48%) |
Nov 02, 2020 | 36.73 | 38.78 | 36.54 | 38.77 | 286,277 | +2.51(+6.93%) |
Oct 30, 2020 | 35.80 | 36.78 | 35.80 | 36.26 | 211,641 | +0.20(+0.56%) |
Oct 29, 2020 | 35.28 | 36.22 | 34.84 | 36.06 | 247,891 | +0.60(+1.70%) |
Oct 28, 2020 | 35.74 | 36.81 | 35.39 | 35.46 | 286,255 | -1.43(-3.87%) |
Oct 27, 2020 | 37.75 | 38.24 | 36.84 | 36.88 | 193,650 | -0.94(-2.49%) |
Oct 26, 2020 | 38.71 | 39.23 | 37.63 | 37.82 | 178,509 | -1.52(-3.86%) |
Oct 23, 2020 | 39.24 | 39.57 | 39.01 | 39.34 | 102,266 | +0.53(+1.37%) |
Oct 22, 2020 | 38.45 | 39.07 | 37.94 | 38.81 | 98,253 | +0.50(+1.31%) |
Oct 21, 2020 | 39.04 | 39.18 | 38.13 | 38.31 | 89,177 | -0.86(-2.19%) |
Oct 20, 2020 | 40.53 | 40.66 | 38.99 | 39.17 | 107,559 | -0.85(-2.12%) |
Oct 19, 2020 | 40.33 | 40.56 | 39.72 | 40.02 | 156,721 | -0.08(-0.20%) |
Oct 16, 2020 | 39.73 | 40.50 | 39.62 | 40.10 | 186,485 | +0.38(+0.97%) |
Oct 15, 2020 | 37.88 | 39.74 | 37.81 | 39.72 | 165,764 | +1.33(+3.45%) |
Oct 14, 2020 | 38.17 | 39.23 | 38.09 | 38.39 | 187,718 | +0.16(+0.41%) |
Oct 13, 2020 | 38.46 | 38.70 | 37.60 | 38.24 | 258,872 | -0.81(-2.08%) |
Oct 12, 2020 | 38.58 | 39.24 | 38.56 | 39.05 | 93,191 | +0.43(+1.11%) |
Oct 09, 2020 | 39.14 | 39.14 | 38.17 | 38.62 | 158,157 | +0.02(+0.05%) |
Oct 08, 2020 | 38.02 | 38.62 | 37.39 | 38.60 | 85,798 | +1.06(+2.82%) |
Oct 07, 2020 | 37.38 | 38.04 | 37.19 | 37.54 | 154,662 | +0.50(+1.36%) |
Oct 06, 2020 | 38.43 | 38.57 | 37.01 | 37.04 | 201,934 | -0.73(-1.94%) |
Oct 05, 2020 | 37.21 | 37.91 | 36.99 | 37.77 | 162,818 | +0.94(+2.56%) |
Oct 02, 2020 | 34.74 | 36.91 | 34.74 | 36.83 | 191,844 | +1.26(+3.55%) |
Oct 01, 2020 | 35.62 | 36.38 | 35.25 | 35.57 | 215,501 | -0.06(-0.18%) |
Sep 30, 2020 | 35.72 | 36.92 | 35.34 | 35.63 | 219,817 | -0.08(-0.23%) |
Sep 29, 2020 | 36.21 | 36.35 | 35.43 | 35.71 | 144,431 | -0.78(-2.13%) |
Sep 28, 2020 | 35.74 | 36.95 | 35.74 | 36.49 | 210,870 | +1.37(+3.91%) |
Sep 25, 2020 | 34.81 | 35.61 | 34.73 | 35.12 | 153,672 | -0.06(-0.18%) |
Sep 24, 2020 | 35.09 | 35.86 | 34.76 | 35.18 | 178,779 | +0.03(+0.08%) |
Sep 23, 2020 | 36.83 | 37.48 | 35.06 | 35.15 | 275,149 | -1.77(-4.80%) |
Sep 22, 2020 | 36.56 | 37.30 | 36.38 | 36.93 | 235,536 | +0.32(+0.87%) |
Sep 21, 2020 | 39.28 | 39.45 | 36.13 | 36.61 | 404,684 | -3.89(-9.62%) |
Sep 18, 2020 | 42.71 | 42.80 | 40.46 | 40.50 | 1,385,023 | -1.95(-4.59%) |
Sep 17, 2020 | 41.34 | 42.73 | 41.09 | 42.45 | 212,794 | +0.64(+1.53%) |
Sep 16, 2020 | 40.57 | 42.74 | 40.45 | 41.81 | 246,988 | +1.37(+3.39%) |
Sep 15, 2020 | 40.46 | 41.03 | 39.83 | 40.44 | 227,883 | +0.15(+0.36%) |
Sep 14, 2020 | 39.61 | 41.00 | 39.27 | 40.29 | 428,380 | +1.44(+3.72%) |
Sep 11, 2020 | 38.23 | 39.28 | 38.23 | 38.85 | 180,220 | +0.62(+1.62%) |
Sep 10, 2020 | 39.53 | 39.84 | 38.08 | 38.23 | 186,848 | -0.94(-2.39%) |
Sep 09, 2020 | 39.63 | 39.86 | 38.51 | 39.17 | 146,923 | -0.24(-0.60%) |
Sep 08, 2020 | 39.96 | 40.29 | 39.34 | 39.40 | 206,365 | -0.96(-2.39%) |
Sep 04, 2020 | 41.41 | 41.60 | 40.02 | 40.37 | 155,824 | -0.39(-0.96%) |
Sep 03, 2020 | 42.98 | 43.49 | 40.73 | 40.76 | 295,377 | -2.09(-4.88%) |
Sep 02, 2020 | 42.09 | 43.14 | 42.00 | 42.85 | 186,932 | +0.71(+1.68%) |
Sep 01, 2020 | 41.73 | 42.20 | 41.61 | 42.14 | 186,359 | +0.05(+0.13%) |
Aug 31, 2020 | 42.72 | 42.92 | 42.09 | 42.09 | 199,678 | -0.99(-2.30%) |
Aug 28, 2020 | 42.86 | 43.14 | 42.21 | 43.08 | 273,517 | +0.82(+1.94%) |
Aug 27, 2020 | 42.21 | 43.22 | 41.94 | 42.26 | 124,225 | +0.24(+0.56%) |
Aug 26, 2020 | 42.21 | 42.26 | 41.76 | 42.02 | 124,246 | -0.43(-1.01%) |
Aug 25, 2020 | 43.31 | 43.31 | 42.14 | 42.45 | 78,861 | -0.43(-1.00%) |
Aug 24, 2020 | 41.94 | 43.02 | 41.68 | 42.88 | 125,671 | +1.24(+2.97%) |
Aug 21, 2020 | 42.47 | 42.75 | 41.40 | 41.64 | 198,132 | -1.33(-3.09%) |
Aug 20, 2020 | 42.73 | 43.22 | 42.62 | 42.97 | 139,243 | -0.38(-0.88%) |
Aug 19, 2020 | 43.03 | 43.55 | 42.66 | 43.35 | 235,666 | +0.26(+0.61%) |
Aug 18, 2020 | 43.72 | 43.72 | 42.58 | 43.09 | 172,391 | -0.15(-0.36%) |
Aug 17, 2020 | 43.45 | 43.56 | 42.92 | 43.24 | 158,578 | -0.43(-0.98%) |
Aug 14, 2020 | 42.42 | 44.08 | 42.42 | 43.67 | 131,538 | +0.76(+1.78%) |
Aug 13, 2020 | 43.06 | 43.92 | 42.83 | 42.91 | 145,875 | -0.46(-1.07%) |
Aug 12, 2020 | 43.52 | 43.52 | 42.17 | 43.37 | 190,186 | +0.71(+1.66%) |
Aug 11, 2020 | 43.68 | 44.59 | 41.38 | 42.66 | 255,585 | +0.05(+0.11%) |
Aug 10, 2020 | 40.95 | 43.10 | 40.95 | 42.62 | 261,868 | +1.83(+4.48%) |
Aug 07, 2020 | 40.41 | 41.08 | 39.99 | 40.79 | 176,813 | +0.44(+1.08%) |
Aug 06, 2020 | 40.31 | 40.78 | 39.60 | 40.35 | 164,065 | -0.31(-0.76%) |
Aug 05, 2020 | 39.08 | 40.80 | 38.26 | 40.66 | 249,890 | +2.26(+5.88%) |
Aug 04, 2020 | 37.06 | 38.47 | 36.96 | 38.40 | 225,540 | +1.23(+3.30%) |
Aug 03, 2020 | 36.30 | 37.23 | 35.40 | 37.17 | 183,066 | +1.24(+3.44%) |
Jul 31, 2020 | 35.93 | 35.96 | 34.82 | 35.94 | 186,813 | -0.40(-1.10%) |
Jul 30, 2020 | 35.84 | 36.49 | 35.48 | 36.34 | 107,876 | -0.24(-0.65%) |
Jul 29, 2020 | 36.24 | 36.72 | 35.92 | 36.57 | 131,853 | +0.30(+0.83%) |
Jul 28, 2020 | 36.56 | 37.13 | 36.16 | 36.27 | 158,392 | -0.49(-1.34%) |
Jul 27, 2020 | 36.95 | 37.18 | 36.44 | 36.76 | 74,049 | -0.30(-0.81%) |
Jul 24, 2020 | 37.94 | 38.06 | 36.97 | 37.06 | 91,758 | -0.86(-2.28%) |
Jul 23, 2020 | 37.33 | 38.52 | 37.33 | 37.93 | 123,711 | +0.35(+0.94%) |
Jul 22, 2020 | 37.56 | 37.92 | 37.29 | 37.57 | 125,950 | -0.40(-1.05%) |
Jul 21, 2020 | 37.67 | 38.50 | 37.58 | 37.97 | 248,356 | +0.88(+2.38%) |
Jul 20, 2020 | 37.97 | 38.07 | 36.77 | 37.09 | 115,324 | -1.27(-3.32%) |
Jul 17, 2020 | 37.98 | 38.68 | 37.93 | 38.37 | 140,879 | +0.40(+1.05%) |
Jul 16, 2020 | 37.92 | 38.52 | 37.52 | 37.97 | 91,384 | -0.33(-0.86%) |
Jul 15, 2020 | 37.81 | 38.86 | 37.81 | 38.29 | 177,564 | +1.36(+3.67%) |
Jul 14, 2020 | 35.76 | 36.98 | 35.50 | 36.94 | 215,313 | +1.05(+2.92%) |
Jul 13, 2020 | 35.91 | 36.64 | 35.11 | 35.89 | 274,097 | +0.56(+1.60%) |
Jul 10, 2020 | 34.46 | 35.40 | 34.46 | 35.33 | 124,395 | +0.85(+2.45%) |
Jul 09, 2020 | 35.36 | 35.44 | 34.44 | 34.48 | 202,148 | -0.90(-2.55%) |
Jul 08, 2020 | 35.82 | 36.19 | 34.93 | 35.38 | 184,363 | -0.66(-1.84%) |
Jul 07, 2020 | 36.58 | 36.77 | 35.93 | 36.05 | 110,137 | -1.15(-3.08%) |
Jul 06, 2020 | 37.92 | 37.94 | 36.64 | 37.19 | 75,782 | +0.35(+0.96%) |
Jul 02, 2020 | 37.37 | 37.76 | 36.62 | 36.84 | 139,121 | +0.56(+1.53%) |
Jul 01, 2020 | 38.09 | 38.49 | 36.14 | 36.28 | 220,427 | -1.57(-4.16%) |
Jun 30, 2020 | 36.99 | 38.07 | 36.99 | 37.86 | 294,162 | +0.42(+1.12%) |
Jun 29, 2020 | 36.04 | 37.65 | 36.04 | 37.44 | 227,106 | +2.07(+5.84%) |
Jun 26, 2020 | 35.17 | 35.44 | 34.36 | 35.37 | 463,298 | -0.15(-0.44%) |
Jun 25, 2020 | 34.38 | 35.55 | 34.02 | 35.53 | 209,544 | +0.83(+2.39%) |
Jun 24, 2020 | 36.22 | 36.22 | 34.66 | 34.70 | 233,061 | -2.17(-5.88%) |
Jun 23, 2020 | 37.18 | 37.49 | 36.59 | 36.86 | 178,595 | -0.22(-0.59%) |
Jun 22, 2020 | 37.49 | 37.51 | 36.67 | 37.08 | 169,410 | -0.80(-2.11%) |
Jun 19, 2020 | 38.94 | 39.33 | 37.83 | 37.88 | 375,312 | -0.63(-1.65%) |
Jun 18, 2020 | 38.28 | 39.10 | 38.09 | 38.52 | 127,628 | -0.43(-1.09%) |
Jun 17, 2020 | 39.54 | 39.54 | 38.41 | 38.94 | 210,261 | -0.72(-1.80%) |
Jun 16, 2020 | 39.69 | 39.98 | 38.31 | 39.66 | 208,266 | +2.01(+5.34%) |
Jun 15, 2020 | 35.57 | 38.06 | 35.57 | 37.65 | 205,176 | +0.21(+0.56%) |
Jun 12, 2020 | 37.76 | 38.54 | 36.36 | 37.44 | 287,308 | +1.60(+4.47%) |
Jun 11, 2020 | 37.28 | 38.16 | 35.84 | 35.84 | 417,701 | -3.54(-8.99%) |
Jun 10, 2020 | 42.11 | 42.53 | 39.36 | 39.38 | 217,913 | -3.03(-7.15%) |
Jun 09, 2020 | 42.18 | 43.19 | 41.58 | 42.41 | 343,585 | -0.75(-1.74%) |
Jun 08, 2020 | 42.24 | 43.30 | 42.04 | 43.16 | 267,670 | +1.69(+4.08%) |
Jun 05, 2020 | 41.90 | 42.36 | 41.09 | 41.47 | 260,587 | +1.72(+4.33%) |
Jun 04, 2020 | 38.68 | 40.02 | 38.20 | 39.75 | 362,670 | +0.77(+1.97%) |
Jun 03, 2020 | 37.46 | 39.03 | 37.46 | 38.98 | 317,362 | +2.30(+6.27%) |
Jun 02, 2020 | 36.50 | 36.86 | 36.14 | 36.68 | 236,817 | +0.68(+1.89%) |