Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 65.82 | 66.01 | 63.69 | 64.68 | 1,258,935 | -0.81(-1.23%) |
May 27, 2021 | 64.89 | 65.98 | 64.66 | 65.48 | 1,751,625 | +1.21(+1.89%) |
May 26, 2021 | 62.86 | 64.36 | 62.56 | 64.27 | 1,153,182 | +1.97(+3.17%) |
May 25, 2021 | 62.92 | 64.09 | 62.26 | 62.30 | 1,708,546 | -0.25(-0.40%) |
May 24, 2021 | 62.69 | 63.38 | 62.01 | 62.55 | 1,195,020 | -0.14(-0.23%) |
May 21, 2021 | 63.92 | 64.71 | 62.62 | 62.69 | 1,458,652 | -0.82(-1.29%) |
May 20, 2021 | 62.73 | 63.91 | 61.38 | 63.51 | 1,851,109 | +0.64(+1.03%) |
May 19, 2021 | 60.02 | 63.05 | 58.90 | 62.87 | 2,834,917 | +0.70(+1.13%) |
May 18, 2021 | 61.84 | 62.90 | 61.63 | 62.16 | 2,544,968 | -0.01(-0.02%) |
May 17, 2021 | 63.03 | 63.37 | 60.35 | 62.17 | 2,535,885 | -1.19(-1.88%) |
May 14, 2021 | 63.76 | 65.32 | 62.40 | 63.37 | 2,117,627 | +0.21(+0.34%) |
May 13, 2021 | 62.00 | 64.96 | 61.54 | 63.16 | 3,412,949 | +1.57(+2.56%) |
May 12, 2021 | 66.91 | 68.05 | 60.71 | 61.58 | 4,282,868 | -5.80(-8.61%) |
May 11, 2021 | 68.28 | 69.75 | 66.42 | 67.38 | 3,202,408 | -3.23(-4.57%) |
May 10, 2021 | 70.79 | 73.29 | 70.18 | 70.60 | 3,497,224 | +0.79(+1.13%) |
May 07, 2021 | 66.71 | 70.63 | 66.16 | 69.82 | 2,874,995 | +3.35(+5.04%) |
May 06, 2021 | 67.21 | 67.68 | 64.44 | 66.47 | 2,973,495 | -0.50(-0.75%) |
May 05, 2021 | 67.88 | 70.94 | 66.51 | 66.97 | 3,707,796 | -2.25(-3.25%) |
May 04, 2021 | 64.46 | 69.39 | 64.36 | 69.21 | 2,981,866 | +4.82(+7.48%) |
May 03, 2021 | 64.17 | 65.29 | 63.50 | 64.39 | 2,437,046 | +1.15(+1.82%) |
Apr 30, 2021 | 64.80 | 65.35 | 62.70 | 63.24 | 2,591,797 | -2.28(-3.49%) |
Apr 29, 2021 | 67.40 | 68.05 | 65.11 | 65.53 | 1,950,468 | -0.69(-1.04%) |
Apr 28, 2021 | 67.63 | 67.97 | 65.04 | 66.22 | 1,973,680 | -1.51(-2.23%) |
Apr 27, 2021 | 66.00 | 68.06 | 65.60 | 67.72 | 2,146,533 | +2.37(+3.63%) |
Apr 26, 2021 | 65.32 | 66.41 | 64.94 | 65.35 | 1,931,140 | +0.46(+0.71%) |
Apr 23, 2021 | 62.30 | 65.25 | 61.74 | 64.89 | 1,910,513 | +3.30(+5.36%) |
Apr 22, 2021 | 61.01 | 62.49 | 60.77 | 61.59 | 1,850,737 | +0.63(+1.04%) |
Apr 21, 2021 | 60.77 | 62.38 | 59.63 | 60.96 | 3,123,319 | -1.37(-2.20%) |
Apr 20, 2021 | 64.80 | 65.20 | 61.37 | 62.33 | 2,564,546 | -2.46(-3.79%) |
Apr 19, 2021 | 65.36 | 66.25 | 64.18 | 64.79 | 3,251,221 | +0.75(+1.17%) |
Apr 16, 2021 | 63.50 | 64.69 | 62.30 | 64.04 | 2,028,956 | +1.29(+2.05%) |
Apr 15, 2021 | 62.62 | 63.53 | 62.31 | 62.75 | 1,707,490 | +0.91(+1.47%) |
Apr 14, 2021 | 60.71 | 62.59 | 60.49 | 61.84 | 1,688,732 | +0.99(+1.62%) |
Apr 13, 2021 | 60.72 | 61.65 | 60.24 | 60.85 | 1,792,914 | +0.44(+0.73%) |
Apr 12, 2021 | 59.52 | 61.16 | 59.36 | 60.41 | 2,762,253 | +1.28(+2.16%) |
Apr 09, 2021 | 59.33 | 59.86 | 58.50 | 59.13 | 1,421,426 | -0.02(-0.03%) |
Apr 08, 2021 | 57.94 | 59.42 | 57.14 | 59.15 | 1,544,926 | +1.49(+2.58%) |
Apr 07, 2021 | 57.95 | 58.27 | 56.93 | 57.66 | 1,245,643 | -0.23(-0.40%) |
Apr 06, 2021 | 57.25 | 59.09 | 57.24 | 57.89 | 2,171,075 | +0.65(+1.14%) |
Apr 05, 2021 | 55.49 | 57.38 | 54.82 | 57.24 | 2,090,977 | +2.69(+4.93%) |
Apr 01, 2021 | 54.29 | 54.57 | 53.49 | 54.55 | 1,661,229 | +1.32(+2.47%) |
Mar 31, 2021 | 52.48 | 53.81 | 52.13 | 53.24 | 1,876,497 | +0.93(+1.78%) |
Mar 30, 2021 | 51.84 | 52.81 | 51.45 | 52.31 | 1,191,339 | +0.59(+1.13%) |
Mar 29, 2021 | 53.93 | 54.38 | 51.65 | 51.72 | 1,596,521 | -2.08(-3.87%) |
Mar 26, 2021 | 52.13 | 54.54 | 51.84 | 53.81 | 1,796,028 | +2.25(+4.36%) |
Mar 25, 2021 | 47.80 | 51.86 | 47.23 | 51.56 | 1,636,532 | +3.16(+6.53%) |
Mar 24, 2021 | 50.22 | 51.08 | 48.39 | 48.40 | 1,714,124 | -1.13(-2.29%) |
Mar 23, 2021 | 51.99 | 52.50 | 49.10 | 49.53 | 1,327,722 | -2.83(-5.41%) |
Mar 22, 2021 | 51.31 | 52.65 | 50.78 | 52.37 | 1,166,357 | +0.63(+1.22%) |
Mar 19, 2021 | 51.86 | 52.30 | 50.17 | 51.73 | 3,356,732 | -0.02(-0.04%) |
Mar 18, 2021 | 53.06 | 53.55 | 51.63 | 51.75 | 1,178,591 | -1.06(-2.00%) |
Mar 17, 2021 | 50.95 | 53.12 | 50.82 | 52.81 | 1,302,481 | +0.99(+1.91%) |
Mar 16, 2021 | 52.28 | 52.86 | 51.22 | 51.82 | 1,280,623 | -0.49(-0.94%) |
Mar 15, 2021 | 50.29 | 52.44 | 49.80 | 52.31 | 1,477,589 | +1.98(+3.93%) |
Mar 12, 2021 | 49.66 | 50.48 | 49.27 | 50.33 | 928,692 | +0.57(+1.14%) |
Mar 11, 2021 | 49.31 | 49.78 | 48.62 | 49.76 | 1,009,266 | +1.29(+2.65%) |
Mar 10, 2021 | 48.43 | 49.95 | 47.90 | 48.48 | 1,447,421 | +0.54(+1.12%) |
Mar 09, 2021 | 48.54 | 48.83 | 47.71 | 47.94 | 1,158,376 | +0.23(+0.48%) |
Mar 08, 2021 | 46.76 | 48.96 | 46.70 | 47.71 | 1,513,864 | +1.22(+2.62%) |
Mar 05, 2021 | 45.14 | 46.74 | 43.83 | 46.49 | 1,438,406 | +2.17(+4.89%) |
Mar 04, 2021 | 45.12 | 45.72 | 43.20 | 44.32 | 2,361,227 | -1.00(-2.20%) |
Mar 03, 2021 | 45.85 | 46.20 | 44.81 | 45.32 | 1,235,035 | -0.34(-0.74%) |
Mar 02, 2021 | 47.10 | 47.13 | 45.49 | 45.66 | 1,563,623 | -1.40(-2.98%) |
Mar 01, 2021 | 46.58 | 48.00 | 46.58 | 47.06 | 1,285,275 | +1.35(+2.96%) |
Feb 26, 2021 | 45.44 | 46.85 | 44.10 | 45.70 | 2,225,216 | +0.40(+0.89%) |
Feb 25, 2021 | 45.95 | 47.04 | 45.23 | 45.30 | 2,290,841 | -0.57(-1.23%) |
Feb 24, 2021 | 43.75 | 45.96 | 43.50 | 45.87 | 2,423,715 | +2.46(+5.66%) |
Feb 23, 2021 | 45.26 | 45.26 | 43.03 | 43.41 | 2,579,342 | -2.04(-4.48%) |
Feb 22, 2021 | 45.30 | 46.84 | 44.83 | 45.44 | 1,604,572 | +0.05(+0.11%) |
Feb 19, 2021 | 43.40 | 46.34 | 43.32 | 45.40 | 2,168,234 | +2.42(+5.63%) |
Feb 18, 2021 | 42.94 | 43.46 | 42.53 | 42.98 | 1,857,249 | -0.39(-0.90%) |
Feb 17, 2021 | 42.61 | 43.95 | 42.05 | 43.37 | 2,336,724 | +1.43(+3.42%) |
Feb 16, 2021 | 43.13 | 43.38 | 40.75 | 41.93 | 1,479,184 | +0.31(+0.74%) |
Feb 12, 2021 | 40.87 | 41.70 | 40.52 | 41.63 | 1,121,864 | +1.11(+2.74%) |
Feb 11, 2021 | 40.60 | 40.85 | 39.72 | 40.52 | 1,020,089 | +0.20(+0.50%) |
Feb 10, 2021 | 40.22 | 40.59 | 39.92 | 40.32 | 967,299 | +0.40(+1.01%) |
Feb 09, 2021 | 40.26 | 40.78 | 39.73 | 39.92 | 1,116,420 | -0.40(-1.00%) |
Feb 08, 2021 | 40.28 | 40.37 | 39.61 | 40.32 | 1,430,807 | +0.40(+1.01%) |
Feb 05, 2021 | 39.72 | 40.22 | 39.33 | 39.92 | 919,466 | +0.35(+0.89%) |
Feb 04, 2021 | 39.24 | 39.89 | 38.98 | 39.56 | 1,622,766 | +0.28(+0.71%) |
Feb 03, 2021 | 38.24 | 39.30 | 38.22 | 39.28 | 1,036,451 | +0.92(+2.39%) |
Feb 02, 2021 | 39.10 | 39.12 | 37.88 | 38.37 | 871,998 | -0.03(-0.07%) |
Feb 01, 2021 | 36.83 | 38.69 | 36.83 | 38.40 | 1,349,772 | +2.04(+5.60%) |
Jan 29, 2021 | 37.33 | 37.69 | 36.36 | 36.36 | 1,622,735 | -1.05(-2.81%) |
Jan 28, 2021 | 37.22 | 37.67 | 36.74 | 37.41 | 853,776 | +0.82(+2.25%) |
Jan 27, 2021 | 37.75 | 38.18 | 36.45 | 36.59 | 1,420,002 | -2.25(-5.79%) |
Jan 26, 2021 | 39.16 | 40.25 | 38.55 | 38.84 | 1,193,581 | -0.01(-0.02%) |
Jan 25, 2021 | 38.42 | 39.41 | 38.18 | 38.84 | 1,207,679 | +0.55(+1.45%) |
Jan 22, 2021 | 37.78 | 38.38 | 37.40 | 38.29 | 1,184,799 | +0.49(+1.29%) |
Jan 21, 2021 | 37.20 | 38.10 | 36.96 | 37.80 | 1,478,285 | +0.65(+1.75%) |
Jan 20, 2021 | 36.73 | 37.38 | 36.49 | 37.15 | 1,207,249 | +0.61(+1.68%) |
Jan 19, 2021 | 36.57 | 37.08 | 35.97 | 36.54 | 922,887 | +0.23(+0.63%) |
Jan 15, 2021 | 36.18 | 36.39 | 35.62 | 36.31 | 1,296,871 | -0.43(-1.17%) |
Jan 14, 2021 | 36.58 | 37.03 | 36.16 | 36.74 | 1,049,902 | +0.37(+1.03%) |
Jan 13, 2021 | 35.92 | 37.03 | 35.87 | 36.37 | 1,539,723 | +0.36(+1.01%) |
Jan 12, 2021 | 36.75 | 37.23 | 35.89 | 36.00 | 1,168,276 | -0.88(-2.39%) |
Jan 11, 2021 | 36.11 | 37.16 | 36.08 | 36.88 | 533,439 | +0.12(+0.34%) |
Jan 08, 2021 | 38.75 | 38.82 | 36.45 | 36.76 | 1,527,495 | -1.86(-4.81%) |
Jan 07, 2021 | 38.27 | 38.78 | 37.70 | 38.62 | 1,166,389 | +0.44(+1.15%) |
Jan 06, 2021 | 36.78 | 38.45 | 36.44 | 38.18 | 2,071,182 | +1.99(+5.50%) |
Jan 05, 2021 | 35.06 | 36.50 | 35.06 | 36.19 | 1,347,951 | +0.86(+2.44%) |
Jan 04, 2021 | 36.10 | 36.37 | 35.13 | 35.32 | 1,505,221 | -0.23(-0.65%) |
Dec 31, 2020 | 35.55 | 35.55 | 35.55 | 1,146,550 | -0.35(-0.99%) | |
Dec 30, 2020 | 35.37 | 36.20 | 35.27 | 35.91 | 1,146,550 | +0.85(+2.43%) |
Dec 29, 2020 | 35.87 | 36.07 | 34.81 | 35.06 | 1,852,154 | -0.77(-2.14%) |
Dec 28, 2020 | 37.40 | 37.40 | 35.76 | 35.82 | 586,718 | -1.25(-3.38%) |
Dec 24, 2020 | 36.81 | 37.23 | 36.37 | 37.08 | 411,695 | +0.47(+1.28%) |
Dec 23, 2020 | 36.29 | 37.08 | 36.29 | 36.61 | 796,538 | +0.67(+1.86%) |
Dec 22, 2020 | 36.72 | 36.72 | 35.93 | 35.94 | 796,659 | -0.61(-1.68%) |
Dec 21, 2020 | 35.85 | 36.75 | 35.56 | 36.55 | 1,300,398 | +0.02(+0.05%) |
Dec 18, 2020 | 37.30 | 37.87 | 36.14 | 36.53 | 3,289,902 | -0.61(-1.65%) |
Dec 17, 2020 | 36.47 | 37.22 | 36.18 | 37.14 | 1,240,939 | +0.86(+2.37%) |
Dec 16, 2020 | 36.95 | 36.95 | 35.80 | 36.28 | 1,711,881 | -0.42(-1.15%) |
Dec 15, 2020 | 38.00 | 38.01 | 36.17 | 36.70 | 2,225,816 | -1.01(-2.69%) |
Dec 14, 2020 | 38.55 | 38.99 | 37.69 | 37.72 | 1,483,190 | -0.32(-0.83%) |
Dec 11, 2020 | 36.83 | 38.33 | 36.64 | 38.03 | 2,435,880 | +0.81(+2.18%) |
Dec 10, 2020 | 36.93 | 37.30 | 36.58 | 37.22 | 1,549,033 | +0.34(+0.93%) |
Dec 09, 2020 | 36.16 | 37.17 | 36.11 | 36.87 | 1,812,102 | +0.94(+2.61%) |
Dec 08, 2020 | 34.99 | 36.07 | 34.96 | 35.94 | 1,308,724 | +0.48(+1.35%) |
Dec 07, 2020 | 35.29 | 35.63 | 34.72 | 35.46 | 1,294,094 | +0.31(+0.87%) |
Dec 04, 2020 | 34.66 | 35.54 | 34.55 | 35.15 | 1,382,701 | +0.50(+1.44%) |
Dec 03, 2020 | 32.91 | 34.71 | 32.78 | 34.66 | 1,415,266 | +1.93(+5.90%) |
Dec 02, 2020 | 32.63 | 32.94 | 32.12 | 32.72 | 1,078,685 | -0.14(-0.44%) |
Dec 01, 2020 | 33.47 | 33.58 | 32.78 | 32.87 | 1,235,611 | +0.12(+0.38%) |
Nov 30, 2020 | 32.24 | 33.11 | 32.20 | 32.74 | 1,371,418 | +0.37(+1.15%) |
Nov 27, 2020 | 33.39 | 33.66 | 32.24 | 32.37 | 784,499 | -1.07(-3.20%) |
Nov 25, 2020 | 33.49 | 33.70 | 32.68 | 33.44 | 1,349,770 | -0.04(-0.11%) |
Nov 24, 2020 | 34.21 | 34.36 | 33.48 | 33.48 | 2,223,821 | -0.28(-0.82%) |
Nov 23, 2020 | 32.88 | 33.95 | 32.62 | 33.76 | 1,450,012 | +1.27(+3.92%) |
Nov 20, 2020 | 33.05 | 33.38 | 32.24 | 32.48 | 1,993,240 | -0.74(-2.22%) |
Nov 19, 2020 | 32.06 | 33.74 | 31.91 | 33.22 | 5,017,360 | +1.36(+4.26%) |
Nov 18, 2020 | 32.00 | 32.81 | 31.72 | 31.86 | 2,061,136 | -0.18(-0.57%) |
Nov 17, 2020 | 30.72 | 32.04 | 30.34 | 32.04 | 1,970,690 | +1.06(+3.43%) |
Nov 16, 2020 | 30.42 | 31.03 | 29.82 | 30.98 | 1,582,912 | +1.19(+3.98%) |
Nov 13, 2020 | 28.83 | 30.10 | 28.82 | 29.80 | 1,615,521 | +1.32(+4.64%) |
Nov 12, 2020 | 29.31 | 29.38 | 28.41 | 28.48 | 1,716,892 | -0.98(-3.33%) |
Nov 11, 2020 | 28.90 | 29.49 | 28.69 | 29.46 | 1,380,730 | +0.72(+2.52%) |
Nov 10, 2020 | 28.02 | 28.90 | 27.70 | 28.73 | 1,887,393 | +1.30(+4.76%) |
Nov 09, 2020 | 30.76 | 31.34 | 27.40 | 27.43 | 2,208,900 | -1.22(-4.25%) |
Nov 06, 2020 | 30.00 | 30.12 | 28.62 | 28.65 | 1,666,508 | -1.17(-3.93%) |
Nov 05, 2020 | 30.26 | 30.54 | 29.51 | 29.82 | 1,809,670 | -0.08(-0.25%) |
Nov 04, 2020 | 30.39 | 30.50 | 29.42 | 29.89 | 1,456,744 | -0.54(-1.78%) |
Nov 03, 2020 | 29.75 | 30.60 | 29.04 | 30.44 | 2,857,639 | +2.00(+7.03%) |
Nov 02, 2020 | 27.68 | 28.53 | 27.68 | 28.44 | 1,509,146 | +1.23(+4.51%) |
Oct 30, 2020 | 26.92 | 27.31 | 26.40 | 27.21 | 1,494,458 | +0.29(+1.06%) |
Oct 29, 2020 | 26.50 | 27.09 | 26.29 | 26.92 | 1,425,694 | +0.36(+1.36%) |
Oct 28, 2020 | 26.20 | 27.25 | 25.71 | 26.56 | 1,413,030 | -0.70(-2.58%) |
Oct 27, 2020 | 28.14 | 28.30 | 27.27 | 27.27 | 1,361,455 | -1.00(-3.54%) |
Oct 26, 2020 | 29.23 | 29.31 | 28.15 | 28.27 | 1,342,093 | -1.41(-4.75%) |
Oct 23, 2020 | 29.81 | 30.12 | 29.14 | 29.68 | 868,441 | +0.10(+0.35%) |
Oct 22, 2020 | 29.99 | 30.10 | 29.41 | 29.57 | 791,341 | -0.36(-1.21%) |
Oct 21, 2020 | 30.05 | 31.09 | 29.88 | 29.93 | 1,166,718 | +0.00(+0.00%) |
Oct 20, 2020 | 29.52 | 30.27 | 29.42 | 29.93 | 1,009,155 | +0.67(+2.28%) |
Oct 19, 2020 | 29.48 | 29.86 | 29.13 | 29.27 | 725,205 | +0.03(+0.10%) |
Oct 16, 2020 | 29.29 | 29.65 | 28.94 | 29.24 | 1,004,463 | -0.06(-0.19%) |
Oct 15, 2020 | 29.15 | 29.63 | 28.99 | 29.29 | 1,219,511 | -0.35(-1.19%) |
Oct 14, 2020 | 29.60 | 30.22 | 29.55 | 29.65 | 993,306 | +0.21(+0.71%) |
Oct 13, 2020 | 30.14 | 30.30 | 29.37 | 29.44 | 1,021,853 | -0.87(-2.86%) |
Oct 12, 2020 | 30.37 | 30.64 | 30.09 | 30.30 | 813,818 | +0.13(+0.44%) |
Oct 09, 2020 | 30.68 | 30.91 | 29.94 | 30.17 | 868,021 | -0.20(-0.66%) |
Oct 08, 2020 | 30.47 | 30.92 | 30.15 | 30.37 | 1,140,854 | +0.25(+0.82%) |
Oct 07, 2020 | 28.75 | 30.28 | 28.59 | 30.12 | 1,933,327 | +1.85(+6.53%) |
Oct 06, 2020 | 29.18 | 29.42 | 28.21 | 28.28 | 1,465,302 | -0.56(-1.95%) |
Oct 05, 2020 | 28.61 | 29.04 | 28.46 | 28.84 | 1,081,831 | +0.69(+2.43%) |
Oct 02, 2020 | 27.72 | 28.43 | 27.70 | 28.15 | 1,538,889 | -0.25(-0.87%) |
Oct 01, 2020 | 28.27 | 28.61 | 28.11 | 28.40 | 1,288,060 | +0.30(+1.08%) |
Sep 30, 2020 | 28.00 | 28.59 | 27.77 | 28.09 | 3,316,739 | -0.71(-2.48%) |
Sep 29, 2020 | 30.05 | 30.27 | 28.71 | 28.81 | 2,021,808 | -0.96(-3.23%) |
Sep 28, 2020 | 29.03 | 29.96 | 29.03 | 29.77 | 1,755,312 | +1.42(+5.00%) |
Sep 25, 2020 | 28.11 | 28.58 | 27.98 | 28.35 | 1,020,849 | +0.03(+0.10%) |
Sep 24, 2020 | 28.04 | 28.56 | 27.76 | 28.32 | 1,225,673 | +0.30(+1.09%) |
Sep 23, 2020 | 28.90 | 29.03 | 28.02 | 28.02 | 1,190,423 | -0.99(-3.41%) |
Sep 22, 2020 | 28.59 | 29.04 | 28.40 | 29.01 | 2,146,249 | +0.64(+2.25%) |
Sep 21, 2020 | 28.74 | 28.99 | 27.94 | 28.37 | 1,513,385 | -1.27(-4.27%) |
Sep 18, 2020 | 30.55 | 30.68 | 29.44 | 29.64 | 2,805,839 | -0.68(-2.23%) |
Sep 17, 2020 | 29.93 | 30.48 | 29.48 | 30.31 | 855,232 | -0.14(-0.47%) |
Sep 16, 2020 | 31.33 | 31.37 | 30.39 | 30.46 | 1,237,300 | -0.59(-1.90%) |
Sep 15, 2020 | 31.63 | 31.90 | 31.02 | 31.05 | 1,422,474 | -0.30(-0.97%) |
Sep 14, 2020 | 30.29 | 31.40 | 30.18 | 31.35 | 1,382,384 | +1.46(+4.87%) |
Sep 11, 2020 | 30.33 | 30.44 | 29.22 | 29.89 | 1,311,905 | -0.22(-0.73%) |
Sep 10, 2020 | 30.56 | 30.97 | 30.06 | 30.11 | 1,053,731 | -0.43(-1.40%) |
Sep 09, 2020 | 29.76 | 30.64 | 29.52 | 30.54 | 1,421,489 | +1.23(+4.19%) |
Sep 08, 2020 | 29.41 | 30.06 | 29.11 | 29.31 | 1,300,862 | -0.81(-2.69%) |
Sep 04, 2020 | 30.79 | 31.02 | 29.38 | 30.12 | 1,415,156 | -0.20(-0.66%) |
Sep 03, 2020 | 32.07 | 32.09 | 30.01 | 30.32 | 1,159,107 | -1.74(-5.43%) |
Sep 02, 2020 | 31.96 | 32.15 | 31.14 | 32.07 | 984,203 | +0.17(+0.54%) |
Sep 01, 2020 | 31.31 | 31.95 | 30.70 | 31.89 | 1,301,504 | +0.53(+1.70%) |
Aug 31, 2020 | 32.28 | 32.32 | 31.35 | 31.36 | 1,207,961 | -0.90(-2.80%) |
Aug 28, 2020 | 31.56 | 32.46 | 31.46 | 32.27 | 1,185,756 | +0.86(+2.73%) |
Aug 27, 2020 | 31.47 | 31.82 | 31.26 | 31.41 | 1,166,458 | +0.19(+0.61%) |
Aug 26, 2020 | 31.22 | 31.60 | 31.03 | 31.22 | 926,451 | +0.12(+0.40%) |
Aug 25, 2020 | 31.93 | 31.97 | 30.85 | 31.09 | 1,306,875 | -0.64(-2.01%) |
Aug 24, 2020 | 32.30 | 32.54 | 31.65 | 31.73 | 1,409,272 | -0.18(-0.57%) |
Aug 21, 2020 | 31.12 | 31.94 | 30.97 | 31.91 | 1,149,414 | +0.52(+1.67%) |
Aug 20, 2020 | 31.34 | 31.66 | 30.97 | 31.39 | 932,047 | -0.34(-1.08%) |
Aug 19, 2020 | 31.51 | 32.16 | 31.41 | 31.73 | 1,528,285 | +0.34(+1.09%) |
Aug 18, 2020 | 31.27 | 31.87 | 31.20 | 31.39 | 1,364,277 | +0.28(+0.89%) |
Aug 17, 2020 | 30.60 | 31.51 | 30.46 | 31.11 | 1,866,199 | +0.64(+2.09%) |
Aug 14, 2020 | 30.12 | 30.55 | 29.96 | 30.48 | 970,642 | +0.11(+0.38%) |
Aug 13, 2020 | 29.90 | 30.69 | 29.84 | 30.36 | 1,388,808 | +0.29(+0.97%) |
Aug 12, 2020 | 29.84 | 30.14 | 29.46 | 30.07 | 1,616,544 | +0.69(+2.35%) |
Aug 11, 2020 | 29.63 | 29.77 | 29.23 | 29.38 | 1,291,752 | +0.09(+0.32%) |
Aug 10, 2020 | 29.65 | 30.45 | 29.13 | 29.28 | 1,139,390 | -0.46(-1.56%) |
Aug 07, 2020 | 28.63 | 29.76 | 28.63 | 29.75 | 1,201,963 | +1.05(+3.67%) |
Aug 06, 2020 | 29.14 | 29.32 | 28.54 | 28.70 | 1,914,692 | -0.54(-1.85%) |
Aug 05, 2020 | 29.84 | 29.84 | 28.84 | 29.24 | 2,086,615 | -0.02(-0.06%) |
Aug 04, 2020 | 30.12 | 30.88 | 28.84 | 29.26 | 3,146,379 | -0.50(-1.69%) |
Aug 03, 2020 | 30.41 | 30.48 | 29.61 | 29.76 | 2,054,650 | -0.26(-0.85%) |
Jul 31, 2020 | 30.00 | 30.27 | 29.37 | 30.01 | 1,324,365 | -0.21(-0.69%) |
Jul 30, 2020 | 29.92 | 30.56 | 29.71 | 30.22 | 879,716 | -0.34(-1.12%) |
Jul 29, 2020 | 29.91 | 30.61 | 29.83 | 30.56 | 781,176 | +0.86(+2.90%) |
Jul 28, 2020 | 30.11 | 30.35 | 29.59 | 29.70 | 1,067,149 | -0.70(-2.31%) |
Jul 27, 2020 | 29.19 | 30.44 | 29.02 | 30.40 | 1,237,043 | +1.36(+4.70%) |
Jul 24, 2020 | 28.36 | 29.14 | 28.06 | 29.04 | 1,493,933 | +0.69(+2.44%) |
Jul 23, 2020 | 28.30 | 29.16 | 28.03 | 28.35 | 1,660,662 | +0.17(+0.61%) |
Jul 22, 2020 | 27.27 | 28.64 | 27.22 | 28.18 | 1,312,999 | +0.62(+2.24%) |
Jul 21, 2020 | 27.89 | 28.20 | 27.40 | 27.56 | 1,409,044 | -0.07(-0.24%) |
Jul 20, 2020 | 27.88 | 28.00 | 27.53 | 27.63 | 705,244 | -0.50(-1.79%) |
Jul 17, 2020 | 27.57 | 28.26 | 27.56 | 28.13 | 1,075,235 | +0.66(+2.42%) |
Jul 16, 2020 | 27.21 | 27.75 | 26.94 | 27.46 | 792,568 | +0.20(+0.73%) |
Jul 15, 2020 | 27.11 | 27.63 | 26.96 | 27.27 | 1,803,528 | +0.92(+3.49%) |
Jul 14, 2020 | 25.57 | 26.44 | 25.09 | 26.35 | 1,516,307 | +0.99(+3.89%) |
Jul 13, 2020 | 25.97 | 25.98 | 25.23 | 25.36 | 1,651,739 | -0.22(-0.85%) |
Jul 10, 2020 | 24.59 | 25.69 | 24.59 | 25.58 | 1,106,363 | +1.09(+4.45%) |
Jul 09, 2020 | 24.99 | 25.01 | 24.11 | 24.49 | 1,481,420 | -0.54(-2.16%) |
Jul 08, 2020 | 24.75 | 25.46 | 24.41 | 25.03 | 1,340,247 | +0.29(+1.19%) |
Jul 07, 2020 | 24.55 | 25.48 | 24.36 | 24.73 | 1,769,735 | -0.18(-0.72%) |
Jul 06, 2020 | 25.03 | 25.15 | 24.59 | 24.91 | 1,000,185 | +0.77(+3.18%) |
Jul 02, 2020 | 24.16 | 24.80 | 23.70 | 24.15 | 1,181,809 | +0.71(+3.03%) |
Jul 01, 2020 | 24.45 | 24.54 | 23.31 | 23.44 | 975,291 | -0.87(-3.59%) |
Jun 30, 2020 | 23.67 | 24.54 | 23.65 | 24.31 | 1,312,262 | +0.52(+2.19%) |
Jun 29, 2020 | 23.04 | 23.89 | 22.65 | 23.79 | 1,528,291 | +1.27(+5.64%) |
Jun 26, 2020 | 22.19 | 22.77 | 21.96 | 22.52 | 3,865,782 | +0.04(+0.17%) |
Jun 25, 2020 | 22.33 | 22.62 | 21.87 | 22.48 | 1,391,403 | -0.16(-0.71%) |
Jun 24, 2020 | 23.31 | 23.91 | 22.57 | 22.64 | 1,561,401 | -1.10(-4.63%) |
Jun 23, 2020 | 23.90 | 24.01 | 23.65 | 23.74 | 1,265,406 | +0.29(+1.25%) |
Jun 22, 2020 | 22.74 | 23.51 | 22.36 | 23.45 | 1,263,774 | +0.36(+1.56%) |
Jun 19, 2020 | 23.17 | 23.55 | 22.49 | 23.09 | 3,562,310 | +0.37(+1.63%) |
Jun 18, 2020 | 22.54 | 23.10 | 22.40 | 22.72 | 1,225,128 | -0.22(-0.95%) |
Jun 17, 2020 | 23.27 | 23.46 | 22.56 | 22.93 | 1,287,617 | -0.25(-1.06%) |
Jun 16, 2020 | 23.69 | 23.93 | 22.62 | 23.18 | 1,183,838 | +0.43(+1.87%) |
Jun 15, 2020 | 20.83 | 22.77 | 20.70 | 22.75 | 1,148,826 | +0.93(+4.26%) |
Jun 12, 2020 | 22.59 | 22.83 | 21.33 | 21.83 | 1,304,949 | +0.45(+2.13%) |
Jun 11, 2020 | 22.38 | 23.17 | 21.33 | 21.37 | 1,277,994 | -2.48(-10.41%) |
Jun 10, 2020 | 24.48 | 24.66 | 23.52 | 23.85 | 1,712,610 | -0.68(-2.78%) |
Jun 09, 2020 | 24.97 | 25.33 | 24.43 | 24.54 | 1,339,343 | -1.02(-4.00%) |
Jun 08, 2020 | 26.20 | 26.37 | 25.44 | 25.56 | 1,166,884 | -0.09(-0.33%) |
Jun 05, 2020 | 25.56 | 26.06 | 25.13 | 25.64 | 1,618,445 | +1.40(+5.79%) |
Jun 04, 2020 | 24.09 | 25.02 | 23.91 | 24.24 | 1,235,840 | -0.18(-0.74%) |
Jun 03, 2020 | 24.33 | 24.59 | 23.76 | 24.42 | 1,818,195 | +0.64(+2.71%) |
Jun 02, 2020 | 23.16 | 23.91 | 23.14 | 23.78 | 1,427,364 | +0.93(+4.06%) |