Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.69 | 53.69 | 53.12 | 53.35 | 25,281 | -0.32(-0.60%) |
May 27, 2021 | 53.53 | 53.73 | 53.34 | 53.67 | 14,479 | +0.43(+0.80%) |
May 26, 2021 | 52.82 | 53.39 | 52.82 | 53.24 | 40,898 | +0.83(+1.57%) |
May 25, 2021 | 52.28 | 52.87 | 51.99 | 52.42 | 33,414 | +0.37(+0.71%) |
May 24, 2021 | 51.06 | 52.29 | 51.04 | 52.05 | 42,191 | +1.34(+2.64%) |
May 21, 2021 | 50.95 | 51.26 | 50.71 | 50.71 | 12,015 | -0.08(-0.15%) |
May 20, 2021 | 50.17 | 50.99 | 50.17 | 50.79 | 23,930 | +1.13(+2.27%) |
May 19, 2021 | 49.27 | 49.72 | 48.88 | 49.66 | 298,678 | -0.80(-1.58%) |
May 18, 2021 | 50.46 | 51.17 | 50.46 | 50.46 | 24,683 | +0.21(+0.43%) |
May 17, 2021 | 50.28 | 50.28 | 49.50 | 50.24 | 14,753 | -0.44(-0.86%) |
May 14, 2021 | 49.42 | 50.77 | 49.42 | 50.68 | 39,252 | +1.37(+2.78%) |
May 13, 2021 | 48.95 | 49.60 | 48.62 | 49.31 | 27,880 | +0.35(+0.71%) |
May 12, 2021 | 50.14 | 50.59 | 48.92 | 48.96 | 46,368 | -1.56(-3.09%) |
May 11, 2021 | 49.58 | 50.84 | 49.55 | 50.53 | 34,896 | -1.36(-2.62%) |
May 10, 2021 | 52.69 | 52.69 | 51.81 | 51.88 | 36,911 | -1.03(-1.94%) |
May 07, 2021 | 52.30 | 53.06 | 52.26 | 52.91 | 18,862 | +0.71(+1.36%) |
May 06, 2021 | 53.26 | 53.26 | 51.69 | 52.21 | 34,554 | -1.46(-2.71%) |
May 05, 2021 | 53.61 | 53.87 | 53.30 | 53.66 | 28,017 | +0.84(+1.60%) |
May 04, 2021 | 53.54 | 53.58 | 52.23 | 52.82 | 27,976 | -1.12(-2.07%) |
May 03, 2021 | 53.83 | 54.50 | 53.83 | 53.93 | 29,019 | +0.17(+0.31%) |
Apr 30, 2021 | 54.20 | 54.26 | 53.50 | 53.77 | 29,359 | -0.91(-1.67%) |
Apr 29, 2021 | 55.36 | 55.49 | 54.11 | 54.68 | 38,880 | -0.34(-0.63%) |
Apr 28, 2021 | 54.72 | 55.20 | 54.68 | 55.02 | 26,028 | +0.22(+0.40%) |
Apr 27, 2021 | 54.15 | 54.99 | 54.03 | 54.81 | 65,727 | +1.32(+2.47%) |
Apr 26, 2021 | 53.23 | 53.70 | 53.21 | 53.49 | 61,512 | +0.27(+0.51%) |
Apr 23, 2021 | 52.38 | 53.25 | 52.38 | 53.21 | 24,621 | +0.86(+1.65%) |
Apr 22, 2021 | 52.75 | 52.94 | 51.94 | 52.35 | 25,790 | -0.55(-1.05%) |
Apr 21, 2021 | 51.47 | 52.90 | 51.20 | 52.90 | 19,158 | +1.23(+2.39%) |
Apr 20, 2021 | 52.29 | 52.29 | 51.02 | 51.67 | 55,113 | -0.59(-1.13%) |
Apr 19, 2021 | 52.85 | 53.24 | 52.22 | 52.26 | 37,253 | -0.74(-1.39%) |
Apr 16, 2021 | 52.94 | 53.25 | 52.83 | 53.00 | 38,837 | +0.10(+0.18%) |
Apr 15, 2021 | 53.19 | 53.19 | 52.62 | 52.90 | 31,412 | +0.02(+0.05%) |
Apr 14, 2021 | 53.04 | 53.51 | 52.80 | 52.88 | 72,620 | +0.14(+0.27%) |
Apr 13, 2021 | 52.54 | 52.95 | 51.86 | 52.74 | 47,634 | +0.31(+0.59%) |
Apr 12, 2021 | 52.99 | 52.99 | 52.13 | 52.43 | 97,248 | -0.93(-1.75%) |
Apr 09, 2021 | 53.47 | 53.47 | 52.90 | 53.36 | 33,377 | -0.24(-0.45%) |
Apr 08, 2021 | 53.40 | 53.69 | 53.15 | 53.60 | 55,910 | +0.55(+1.04%) |
Apr 07, 2021 | 53.71 | 53.71 | 53.05 | 53.05 | 43,644 | -0.75(-1.39%) |
Apr 06, 2021 | 53.49 | 54.01 | 53.39 | 53.80 | 87,518 | +0.24(+0.45%) |
Apr 05, 2021 | 53.31 | 53.85 | 53.16 | 53.55 | 70,328 | +0.83(+1.56%) |
Apr 01, 2021 | 52.11 | 52.93 | 52.11 | 52.73 | 71,493 | +0.89(+1.72%) |
Mar 31, 2021 | 51.97 | 52.26 | 51.62 | 51.84 | 32,466 | -0.03(-0.06%) |
Mar 30, 2021 | 51.03 | 51.92 | 50.78 | 51.87 | 29,758 | +0.61(+1.19%) |
Mar 29, 2021 | 52.48 | 52.48 | 51.12 | 51.25 | 54,996 | -1.29(-2.45%) |
Mar 26, 2021 | 52.64 | 52.75 | 51.72 | 52.54 | 35,643 | +0.11(+0.21%) |
Mar 25, 2021 | 51.31 | 52.55 | 50.96 | 52.43 | 74,098 | +0.79(+1.53%) |
Mar 24, 2021 | 52.70 | 53.05 | 51.45 | 51.64 | 59,288 | -1.08(-2.04%) |
Mar 23, 2021 | 53.74 | 53.74 | 52.55 | 52.72 | 95,177 | -1.48(-2.72%) |
Mar 22, 2021 | 54.61 | 54.84 | 53.95 | 54.20 | 41,256 | -0.26(-0.48%) |
Mar 19, 2021 | 53.87 | 54.55 | 53.39 | 54.46 | 45,121 | +0.19(+0.36%) |
Mar 18, 2021 | 55.19 | 55.22 | 54.12 | 54.26 | 36,623 | -1.07(-1.93%) |
Mar 17, 2021 | 54.61 | 55.52 | 54.42 | 55.33 | 42,030 | +0.68(+1.24%) |
Mar 16, 2021 | 55.69 | 55.73 | 54.36 | 54.65 | 40,487 | -0.68(-1.23%) |
Mar 15, 2021 | 55.21 | 55.65 | 54.85 | 55.33 | 161,449 | +1.19(+2.21%) |
Mar 12, 2021 | 54.10 | 54.42 | 53.63 | 54.14 | 67,578 | -0.66(-1.20%) |
Mar 11, 2021 | 53.94 | 54.89 | 53.57 | 54.80 | 114,725 | +1.56(+2.94%) |
Mar 10, 2021 | 52.41 | 53.29 | 52.25 | 53.23 | 47,679 | +1.08(+2.07%) |
Mar 09, 2021 | 52.18 | 52.65 | 52.06 | 52.16 | 62,488 | +0.82(+1.59%) |
Mar 08, 2021 | 51.04 | 51.75 | 50.73 | 51.34 | 105,768 | -0.11(-0.21%) |
Mar 05, 2021 | 52.21 | 52.54 | 49.35 | 51.45 | 165,960 | -0.24(-0.47%) |
Mar 04, 2021 | 53.35 | 53.83 | 50.78 | 51.69 | 169,790 | -1.67(-3.13%) |
Mar 03, 2021 | 53.51 | 53.95 | 53.12 | 53.36 | 178,575 | +0.36(+0.68%) |
Mar 02, 2021 | 52.64 | 53.07 | 52.27 | 53.00 | 52,099 | +0.10(+0.18%) |
Mar 01, 2021 | 52.25 | 53.16 | 52.14 | 52.90 | 45,361 | +1.38(+2.68%) |
Feb 26, 2021 | 51.06 | 51.84 | 50.65 | 51.53 | 66,342 | +0.55(+1.09%) |
Feb 25, 2021 | 53.03 | 53.03 | 50.74 | 50.97 | 76,386 | -1.74(-3.30%) |
Feb 24, 2021 | 53.87 | 53.87 | 52.03 | 52.71 | 97,950 | +0.06(+0.11%) |
Feb 23, 2021 | 51.30 | 52.72 | 50.61 | 52.65 | 136,525 | +1.40(+2.73%) |
Feb 22, 2021 | 50.99 | 52.06 | 50.77 | 51.25 | 86,246 | +0.78(+1.54%) |
Feb 19, 2021 | 49.71 | 50.48 | 49.71 | 50.48 | 40,691 | +0.88(+1.78%) |
Feb 18, 2021 | 49.71 | 49.90 | 49.02 | 49.59 | 25,143 | -0.51(-1.03%) |
Feb 17, 2021 | 49.55 | 50.16 | 49.40 | 50.11 | 40,773 | +0.31(+0.62%) |
Feb 16, 2021 | 50.34 | 50.51 | 49.68 | 49.80 | 41,423 | +0.00(+0.00%) |
Feb 12, 2021 | 49.02 | 49.80 | 49.02 | 49.80 | 48,005 | +0.94(+1.93%) |
Feb 11, 2021 | 49.32 | 49.51 | 48.77 | 48.86 | 27,335 | -0.43(-0.87%) |
Feb 10, 2021 | 49.26 | 49.47 | 48.83 | 49.28 | 32,783 | +0.08(+0.16%) |
Feb 09, 2021 | 49.28 | 49.39 | 48.89 | 49.21 | 39,842 | -0.04(-0.08%) |
Feb 08, 2021 | 51.01 | 51.01 | 48.66 | 49.24 | 69,446 | +0.17(+0.36%) |
Feb 05, 2021 | 47.96 | 49.11 | 47.96 | 49.07 | 60,161 | +1.75(+3.69%) |
Feb 04, 2021 | 46.89 | 47.40 | 46.66 | 47.32 | 21,549 | +0.47(+1.00%) |
Feb 03, 2021 | 46.51 | 47.08 | 46.27 | 46.85 | 36,860 | +0.34(+0.74%) |
Feb 02, 2021 | 45.28 | 46.59 | 45.28 | 46.51 | 90,491 | +1.87(+4.20%) |
Feb 01, 2021 | 44.35 | 44.81 | 44.19 | 44.63 | 15,626 | +0.56(+1.28%) |
Jan 29, 2021 | 44.22 | 44.73 | 43.68 | 44.07 | 21,118 | -0.94(-2.09%) |
Jan 28, 2021 | 43.91 | 45.31 | 43.91 | 45.01 | 12,890 | +1.02(+2.32%) |
Jan 27, 2021 | 44.34 | 44.79 | 43.68 | 43.99 | 29,852 | -1.34(-2.96%) |
Jan 26, 2021 | 45.81 | 46.05 | 45.24 | 45.33 | 19,095 | -0.29(-0.64%) |
Jan 25, 2021 | 46.46 | 46.46 | 45.11 | 45.62 | 21,563 | -0.57(-1.24%) |
Jan 22, 2021 | 45.97 | 46.20 | 45.17 | 46.20 | 23,487 | -0.37(-0.79%) |
Jan 21, 2021 | 46.32 | 46.81 | 46.05 | 46.57 | 44,477 | +0.11(+0.23%) |
Jan 20, 2021 | 46.26 | 46.50 | 45.93 | 46.46 | 36,059 | +1.17(+2.59%) |
Jan 19, 2021 | 45.71 | 45.71 | 45.14 | 45.28 | 30,899 | -0.30(-0.66%) |
Jan 15, 2021 | 45.91 | 46.04 | 45.18 | 45.58 | 17,924 | -0.96(-2.06%) |
Jan 14, 2021 | 46.26 | 46.65 | 46.13 | 46.55 | 60,485 | +0.27(+0.57%) |
Jan 13, 2021 | 46.40 | 46.74 | 46.01 | 46.28 | 83,785 | -0.12(-0.26%) |
Jan 12, 2021 | 46.34 | 46.58 | 46.00 | 46.40 | 26,391 | -0.12(-0.25%) |
Jan 11, 2021 | 46.27 | 46.52 | 45.62 | 46.52 | 44,148 | -0.42(-0.89%) |
Jan 08, 2021 | 46.59 | 46.93 | 46.35 | 46.93 | 45,430 | +0.69(+1.49%) |
Jan 07, 2021 | 46.14 | 46.41 | 46.10 | 46.24 | 35,481 | -0.25(-0.54%) |
Jan 06, 2021 | 45.95 | 46.81 | 45.95 | 46.50 | 226,822 | +0.71(+1.55%) |
Jan 05, 2021 | 44.77 | 45.91 | 44.70 | 45.79 | 15,644 | +1.02(+2.27%) |
Jan 04, 2021 | 45.83 | 46.55 | 44.65 | 44.77 | 32,941 | -0.70(-1.54%) |
Dec 31, 2020 | 45.47 | 45.47 | 45.47 | 21,862 | -0.11(-0.23%) | |
Dec 30, 2020 | 45.58 | 45.78 | 45.52 | 45.58 | 21,862 | +0.33(+0.73%) |
Dec 29, 2020 | 45.37 | 45.50 | 45.14 | 45.25 | 9,938 | -0.15(-0.33%) |
Dec 28, 2020 | 45.65 | 46.39 | 45.37 | 45.39 | 21,333 | -0.17(-0.38%) |
Dec 24, 2020 | 45.72 | 45.80 | 45.36 | 45.57 | 5,150 | +0.18(+0.41%) |
Dec 23, 2020 | 45.17 | 45.74 | 45.15 | 45.38 | 32,946 | +0.80(+1.79%) |
Dec 22, 2020 | 44.93 | 44.97 | 44.17 | 44.59 | 19,954 | -0.47(-1.03%) |
Dec 21, 2020 | 44.79 | 45.30 | 44.35 | 45.05 | 30,873 | -0.69(-1.50%) |
Dec 18, 2020 | 45.87 | 46.05 | 45.43 | 45.74 | 23,805 | -0.27(-0.59%) |
Dec 17, 2020 | 45.82 | 46.09 | 45.78 | 46.01 | 24,007 | +0.25(+0.55%) |
Dec 16, 2020 | 45.12 | 45.81 | 44.94 | 45.76 | 17,287 | +0.65(+1.43%) |
Dec 15, 2020 | 44.44 | 45.12 | 44.35 | 45.11 | 21,894 | +0.77(+1.74%) |
Dec 14, 2020 | 44.63 | 44.77 | 44.31 | 44.34 | 19,277 | +0.46(+1.06%) |
Dec 11, 2020 | 43.83 | 44.41 | 43.73 | 43.87 | 11,281 | -0.47(-1.06%) |
Dec 10, 2020 | 43.82 | 44.48 | 43.64 | 44.34 | 44,999 | +0.52(+1.19%) |
Dec 09, 2020 | 44.44 | 44.63 | 43.77 | 43.83 | 102,388 | -0.61(-1.37%) |
Dec 08, 2020 | 43.88 | 44.46 | 43.84 | 44.43 | 13,731 | +0.40(+0.90%) |
Dec 07, 2020 | 44.29 | 44.44 | 43.99 | 44.04 | 16,559 | -0.44(-1.00%) |
Dec 04, 2020 | 44.11 | 44.48 | 44.04 | 44.48 | 32,810 | +0.61(+1.39%) |
Dec 03, 2020 | 43.71 | 44.21 | 43.53 | 43.87 | 33,633 | +0.74(+1.72%) |
Dec 02, 2020 | 42.69 | 43.20 | 42.31 | 43.13 | 13,896 | +0.07(+0.16%) |
Dec 01, 2020 | 43.03 | 43.17 | 42.71 | 43.06 | 38,975 | +0.55(+1.30%) |
Nov 30, 2020 | 43.02 | 43.02 | 42.27 | 42.51 | 29,532 | -0.91(-2.09%) |
Nov 27, 2020 | 43.25 | 43.54 | 43.13 | 43.42 | 5,899 | +0.51(+1.19%) |
Nov 25, 2020 | 42.96 | 43.10 | 42.65 | 42.91 | 9,625 | -0.01(-0.02%) |
Nov 24, 2020 | 42.35 | 43.09 | 42.29 | 42.92 | 91,616 | +1.11(+2.66%) |
Nov 23, 2020 | 41.96 | 42.09 | 41.20 | 41.81 | 70,297 | -0.28(-0.67%) |
Nov 20, 2020 | 42.33 | 42.44 | 42.05 | 42.09 | 23,702 | -0.34(-0.80%) |
Nov 19, 2020 | 41.95 | 42.42 | 41.95 | 42.42 | 9,983 | +0.45(+1.06%) |
Nov 18, 2020 | 42.10 | 42.62 | 41.98 | 41.98 | 20,107 | +0.24(+0.57%) |
Nov 17, 2020 | 41.59 | 41.90 | 41.21 | 41.74 | 16,504 | +0.22(+0.54%) |
Nov 16, 2020 | 41.71 | 41.94 | 41.46 | 41.52 | 24,062 | +0.46(+1.13%) |
Nov 13, 2020 | 40.46 | 41.17 | 40.34 | 41.05 | 36,329 | +1.15(+2.87%) |
Nov 12, 2020 | 40.40 | 40.60 | 39.84 | 39.90 | 22,185 | -0.91(-2.22%) |
Nov 11, 2020 | 40.95 | 40.97 | 40.50 | 40.81 | 38,633 | +0.31(+0.76%) |
Nov 10, 2020 | 41.06 | 41.06 | 40.01 | 40.50 | 34,895 | -0.53(-1.30%) |
Nov 09, 2020 | 42.56 | 42.60 | 40.56 | 41.03 | 152,919 | +2.07(+5.31%) |
Nov 06, 2020 | 38.94 | 39.05 | 38.69 | 38.97 | 16,767 | +0.12(+0.30%) |
Nov 05, 2020 | 38.33 | 38.91 | 38.32 | 38.85 | 10,139 | +1.17(+3.10%) |
Nov 04, 2020 | 37.09 | 38.05 | 37.07 | 37.68 | 17,931 | +0.91(+2.47%) |
Nov 03, 2020 | 36.34 | 36.77 | 36.34 | 36.77 | 6,700 | +0.88(+2.45%) |
Nov 02, 2020 | 35.59 | 35.89 | 35.56 | 35.89 | 14,644 | +0.57(+1.61%) |
Oct 30, 2020 | 35.52 | 35.52 | 35.12 | 35.32 | 6,624 | -0.73(-2.04%) |
Oct 29, 2020 | 35.62 | 36.19 | 35.62 | 36.06 | 22,164 | +0.74(+2.11%) |
Oct 28, 2020 | 35.61 | 36.01 | 35.31 | 35.31 | 35,147 | -1.12(-3.08%) |
Oct 27, 2020 | 36.92 | 36.97 | 36.43 | 36.43 | 11,794 | -0.53(-1.44%) |
Oct 26, 2020 | 37.75 | 37.86 | 36.67 | 36.97 | 15,514 | -1.08(-2.84%) |
Oct 23, 2020 | 38.01 | 38.23 | 37.82 | 38.05 | 8,280 | -0.11(-0.28%) |
Oct 22, 2020 | 37.63 | 38.16 | 37.63 | 38.15 | 7,004 | +0.93(+2.49%) |
Oct 21, 2020 | 37.21 | 37.44 | 37.14 | 37.23 | 4,311 | -0.02(-0.05%) |
Oct 20, 2020 | 37.04 | 37.46 | 37.04 | 37.25 | 22,982 | +0.25(+0.68%) |
Oct 19, 2020 | 37.78 | 37.78 | 36.90 | 36.99 | 13,256 | -0.69(-1.82%) |
Oct 16, 2020 | 37.87 | 37.87 | 37.59 | 37.68 | 10,764 | +0.04(+0.10%) |
Oct 15, 2020 | 37.68 | 37.68 | 37.17 | 37.64 | 12,707 | -0.19(-0.51%) |
Oct 14, 2020 | 37.97 | 38.20 | 37.58 | 37.83 | 11,847 | -0.04(-0.10%) |
Oct 13, 2020 | 38.06 | 38.06 | 37.82 | 37.87 | 5,427 | -0.32(-0.83%) |
Oct 12, 2020 | 38.50 | 38.57 | 38.13 | 38.19 | 17,285 | +0.04(+0.10%) |
Oct 09, 2020 | 38.39 | 38.50 | 38.13 | 38.15 | 12,213 | -0.33(-0.85%) |
Oct 08, 2020 | 38.45 | 38.48 | 38.06 | 38.48 | 8,291 | +0.18(+0.48%) |
Oct 07, 2020 | 38.38 | 38.38 | 37.96 | 38.30 | 6,229 | +0.34(+0.89%) |
Oct 06, 2020 | 38.64 | 38.75 | 37.96 | 37.96 | 10,407 | -0.37(-0.96%) |
Oct 05, 2020 | 38.65 | 38.65 | 38.10 | 38.33 | 33,902 | +0.03(+0.08%) |
Oct 02, 2020 | 37.58 | 38.45 | 37.58 | 38.30 | 8,176 | -0.01(-0.03%) |
Oct 01, 2020 | 38.04 | 38.42 | 37.98 | 38.31 | 11,267 | +0.50(+1.33%) |
Sep 30, 2020 | 37.70 | 38.14 | 37.69 | 37.81 | 14,304 | +0.17(+0.46%) |
Sep 29, 2020 | 38.15 | 38.16 | 37.55 | 37.63 | 168,910 | -0.43(-1.14%) |
Sep 28, 2020 | 38.06 | 38.31 | 37.80 | 38.07 | 19,684 | +0.46(+1.23%) |
Sep 25, 2020 | 36.49 | 37.61 | 36.49 | 37.60 | 34,880 | +1.57(+4.34%) |
Sep 24, 2020 | 35.87 | 36.48 | 35.75 | 36.04 | 119,504 | -0.27(-0.75%) |
Sep 23, 2020 | 37.12 | 37.31 | 36.30 | 36.31 | 8,594 | -0.70(-1.88%) |
Sep 22, 2020 | 36.83 | 37.05 | 36.77 | 37.00 | 5,906 | +0.19(+0.52%) |
Sep 21, 2020 | 37.16 | 37.31 | 36.37 | 36.81 | 26,377 | -1.55(-4.03%) |
Sep 18, 2020 | 38.70 | 38.92 | 38.24 | 38.36 | 45,955 | -0.32(-0.82%) |
Sep 17, 2020 | 38.19 | 38.79 | 37.91 | 38.68 | 20,210 | -0.02(-0.05%) |
Sep 16, 2020 | 39.26 | 39.38 | 38.69 | 38.69 | 12,857 | -0.43(-1.09%) |
Sep 15, 2020 | 38.97 | 39.41 | 38.79 | 39.12 | 54,243 | +0.55(+1.43%) |
Sep 14, 2020 | 37.82 | 38.63 | 37.78 | 38.57 | 19,261 | +1.09(+2.91%) |
Sep 11, 2020 | 37.79 | 37.79 | 37.10 | 37.48 | 9,211 | +0.06(+0.15%) |
Sep 10, 2020 | 37.44 | 37.93 | 37.42 | 37.42 | 12,860 | +0.20(+0.55%) |
Sep 09, 2020 | 37.19 | 37.32 | 36.88 | 37.22 | 17,178 | +0.50(+1.37%) |
Sep 08, 2020 | 36.44 | 37.26 | 36.28 | 36.71 | 19,446 | -0.58(-1.55%) |
Sep 04, 2020 | 37.29 | 37.57 | 36.24 | 37.29 | 72,348 | +0.15(+0.42%) |
Sep 03, 2020 | 38.09 | 38.37 | 37.02 | 37.14 | 37,488 | -1.08(-2.83%) |
Sep 02, 2020 | 37.94 | 38.22 | 37.55 | 38.22 | 18,586 | +0.57(+1.53%) |
Sep 01, 2020 | 37.47 | 37.83 | 37.02 | 37.65 | 21,329 | +0.17(+0.46%) |
Aug 31, 2020 | 38.17 | 38.17 | 37.43 | 37.47 | 22,841 | -0.69(-1.81%) |
Aug 28, 2020 | 37.73 | 38.26 | 37.73 | 38.16 | 34,776 | +0.46(+1.22%) |
Aug 27, 2020 | 37.47 | 37.87 | 37.47 | 37.70 | 16,683 | +0.10(+0.27%) |
Aug 26, 2020 | 37.68 | 37.74 | 37.33 | 37.60 | 20,782 | +0.02(+0.05%) |
Aug 25, 2020 | 37.46 | 37.59 | 37.28 | 37.58 | 51,425 | +0.53(+1.43%) |
Aug 24, 2020 | 37.09 | 37.09 | 36.69 | 37.05 | 24,154 | +0.24(+0.66%) |
Aug 21, 2020 | 36.58 | 36.99 | 36.58 | 36.81 | 32,499 | +0.38(+1.03%) |
Aug 20, 2020 | 36.23 | 36.50 | 35.86 | 36.43 | 8,419 | +0.03(+0.09%) |
Aug 19, 2020 | 36.70 | 36.81 | 36.29 | 36.40 | 20,151 | -0.30(-0.83%) |
Aug 18, 2020 | 36.42 | 36.70 | 36.40 | 36.70 | 7,440 | +0.17(+0.46%) |
Aug 17, 2020 | 36.70 | 36.70 | 36.33 | 36.54 | 10,689 | +0.18(+0.50%) |
Aug 14, 2020 | 36.59 | 36.59 | 36.29 | 36.36 | 7,348 | -0.14(-0.37%) |
Aug 13, 2020 | 36.53 | 36.71 | 36.49 | 36.49 | 13,833 | +0.03(+0.08%) |
Aug 12, 2020 | 36.56 | 36.71 | 36.40 | 36.46 | 23,645 | +0.19(+0.53%) |
Aug 11, 2020 | 36.47 | 36.71 | 36.08 | 36.27 | 59,996 | +0.82(+2.32%) |
Aug 10, 2020 | 34.98 | 35.56 | 34.93 | 35.45 | 58,903 | +0.75(+2.17%) |
Aug 07, 2020 | 34.63 | 34.86 | 34.40 | 34.69 | 11,488 | +0.01(+0.03%) |
Aug 06, 2020 | 33.83 | 34.74 | 33.66 | 34.69 | 14,629 | +0.97(+2.87%) |
Aug 05, 2020 | 33.92 | 33.92 | 33.55 | 33.72 | 7,514 | +0.02(+0.06%) |
Aug 04, 2020 | 33.18 | 33.70 | 33.18 | 33.70 | 4,945 | +0.46(+1.40%) |
Aug 03, 2020 | 32.89 | 33.29 | 32.74 | 33.24 | 44,610 | +0.53(+1.63%) |
Jul 31, 2020 | 33.55 | 33.55 | 32.45 | 32.70 | 31,154 | -0.80(-2.40%) |
Jul 30, 2020 | 32.86 | 33.57 | 32.85 | 33.51 | 24,626 | +0.46(+1.40%) |
Jul 29, 2020 | 32.83 | 33.08 | 32.79 | 33.04 | 7,313 | +0.70(+2.17%) |
Jul 28, 2020 | 32.41 | 32.68 | 32.17 | 32.34 | 30,740 | +0.03(+0.10%) |
Jul 27, 2020 | 32.76 | 32.82 | 32.23 | 32.31 | 33,030 | -0.38(-1.15%) |
Jul 24, 2020 | 32.57 | 32.69 | 32.40 | 32.69 | 16,146 | -0.25(-0.76%) |
Jul 23, 2020 | 33.33 | 33.36 | 32.93 | 32.94 | 13,326 | -0.70(-2.07%) |
Jul 22, 2020 | 33.64 | 33.84 | 33.51 | 33.63 | 15,777 | -0.22(-0.66%) |
Jul 21, 2020 | 33.95 | 34.08 | 33.73 | 33.85 | 31,956 | +0.37(+1.10%) |
Jul 20, 2020 | 33.91 | 33.91 | 33.49 | 33.49 | 19,839 | -0.64(-1.88%) |
Jul 17, 2020 | 34.12 | 34.17 | 33.92 | 34.13 | 18,940 | -0.03(-0.10%) |
Jul 16, 2020 | 34.09 | 34.28 | 33.74 | 34.16 | 12,872 | -0.18(-0.53%) |
Jul 15, 2020 | 33.71 | 34.40 | 33.64 | 34.35 | 31,835 | +1.32(+3.99%) |
Jul 14, 2020 | 32.85 | 33.03 | 32.61 | 33.03 | 14,463 | -0.14(-0.42%) |
Jul 13, 2020 | 32.51 | 33.71 | 32.24 | 33.17 | 118,141 | +1.07(+3.33%) |
Jul 10, 2020 | 32.13 | 32.19 | 31.98 | 32.10 | 14,490 | +0.13(+0.41%) |
Jul 09, 2020 | 32.48 | 32.55 | 31.58 | 31.97 | 33,351 | -0.54(-1.66%) |
Jul 08, 2020 | 32.28 | 32.71 | 31.97 | 32.51 | 26,865 | +0.21(+0.66%) |
Jul 07, 2020 | 32.73 | 32.81 | 32.29 | 32.30 | 16,494 | -1.03(-3.10%) |
Jul 06, 2020 | 33.56 | 33.70 | 33.08 | 33.33 | 18,727 | +0.21(+0.63%) |
Jul 02, 2020 | 33.10 | 33.53 | 32.84 | 33.12 | 39,537 | +0.57(+1.77%) |
Jul 01, 2020 | 32.18 | 32.79 | 31.94 | 32.55 | 19,711 | +0.38(+1.17%) |
Jun 30, 2020 | 31.86 | 32.17 | 31.82 | 32.17 | 21,118 | +0.21(+0.66%) |
Jun 29, 2020 | 31.62 | 32.03 | 31.24 | 31.96 | 29,987 | +0.30(+0.95%) |
Jun 26, 2020 | 32.33 | 32.46 | 31.56 | 31.66 | 33,120 | -0.96(-2.93%) |
Jun 25, 2020 | 32.61 | 32.71 | 32.20 | 32.62 | 82,646 | -0.24(-0.74%) |
Jun 24, 2020 | 33.78 | 33.78 | 32.63 | 32.86 | 38,956 | -1.32(-3.87%) |
Jun 23, 2020 | 34.04 | 34.37 | 34.04 | 34.18 | 18,563 | +0.52(+1.55%) |
Jun 22, 2020 | 34.01 | 34.23 | 33.56 | 33.66 | 40,867 | -0.37(-1.09%) |
Jun 19, 2020 | 34.27 | 34.61 | 34.01 | 34.03 | 27,117 | -0.15(-0.43%) |
Jun 18, 2020 | 34.13 | 34.40 | 34.01 | 34.18 | 37,422 | -0.27(-0.79%) |
Jun 17, 2020 | 34.35 | 34.66 | 34.21 | 34.45 | 20,968 | +0.17(+0.51%) |
Jun 16, 2020 | 35.19 | 35.25 | 34.17 | 34.28 | 24,919 | -0.02(-0.05%) |
Jun 15, 2020 | 33.35 | 34.53 | 33.25 | 34.29 | 15,788 | -0.00(-0.01%) |
Jun 12, 2020 | 34.63 | 34.63 | 33.58 | 34.30 | 31,154 | +0.99(+2.96%) |
Jun 11, 2020 | 33.54 | 34.52 | 32.86 | 33.31 | 104,520 | -2.63(-7.31%) |
Jun 10, 2020 | 36.52 | 36.52 | 35.55 | 35.94 | 57,152 | -0.54(-1.48%) |
Jun 09, 2020 | 36.71 | 36.71 | 36.47 | 36.48 | 41,440 | -0.77(-2.07%) |
Jun 08, 2020 | 37.22 | 37.26 | 36.77 | 37.26 | 73,640 | +0.54(+1.47%) |
Jun 05, 2020 | 37.85 | 38.08 | 36.71 | 36.71 | 102,985 | +0.69(+1.91%) |
Jun 04, 2020 | 35.85 | 36.23 | 35.51 | 36.03 | 94,651 | +0.38(+1.05%) |
Jun 03, 2020 | 34.55 | 35.81 | 34.20 | 35.65 | 63,938 | +1.52(+4.44%) |
Jun 02, 2020 | 33.95 | 34.38 | 33.88 | 34.13 | 57,214 | +0.42(+1.23%) |