Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 53.57 | 53.77 | 51.94 | 52.48 | 464,173 | -0.75(-1.40%) |
May 27, 2021 | 53.68 | 54.07 | 53.11 | 53.22 | 501,485 | +0.26(+0.49%) |
May 26, 2021 | 51.79 | 53.02 | 51.79 | 52.96 | 669,389 | +1.71(+3.33%) |
May 25, 2021 | 52.14 | 52.77 | 51.12 | 51.25 | 375,348 | -0.69(-1.33%) |
May 24, 2021 | 51.96 | 52.46 | 51.45 | 51.95 | 342,752 | +0.24(+0.46%) |
May 21, 2021 | 52.78 | 53.07 | 51.56 | 51.71 | 352,339 | -0.41(-0.79%) |
May 20, 2021 | 51.66 | 52.40 | 49.87 | 52.12 | 509,052 | +0.46(+0.89%) |
May 19, 2021 | 50.34 | 51.84 | 48.88 | 51.66 | 805,528 | +0.05(+0.09%) |
May 18, 2021 | 54.80 | 55.02 | 51.61 | 51.61 | 739,376 | -3.11(-5.69%) |
May 17, 2021 | 54.91 | 55.20 | 53.06 | 54.72 | 566,280 | -0.60(-1.08%) |
May 14, 2021 | 56.97 | 56.97 | 53.97 | 55.32 | 845,239 | -1.24(-2.19%) |
May 13, 2021 | 54.15 | 56.97 | 54.15 | 56.56 | 614,080 | +2.73(+5.07%) |
May 12, 2021 | 57.05 | 57.10 | 53.59 | 53.83 | 693,175 | -3.54(-6.17%) |
May 11, 2021 | 58.60 | 59.81 | 55.68 | 57.37 | 704,791 | -2.58(-4.30%) |
May 10, 2021 | 57.26 | 62.21 | 57.01 | 59.95 | 1,194,270 | +3.30(+5.83%) |
May 07, 2021 | 56.61 | 56.88 | 54.79 | 56.65 | 586,826 | +0.78(+1.39%) |
May 06, 2021 | 54.91 | 56.07 | 53.84 | 55.87 | 480,675 | +1.28(+2.34%) |
May 05, 2021 | 55.37 | 56.54 | 54.31 | 54.59 | 402,350 | -0.97(-1.74%) |
May 04, 2021 | 55.00 | 56.36 | 54.90 | 55.56 | 429,967 | +0.75(+1.38%) |
May 03, 2021 | 53.85 | 55.49 | 53.52 | 54.80 | 495,257 | +1.83(+3.45%) |
Apr 30, 2021 | 53.87 | 53.87 | 52.34 | 52.98 | 380,591 | -1.28(-2.36%) |
Apr 29, 2021 | 54.93 | 55.28 | 54.00 | 54.26 | 224,013 | -0.18(-0.34%) |
Apr 28, 2021 | 54.69 | 54.86 | 53.99 | 54.44 | 207,390 | -0.33(-0.61%) |
Apr 27, 2021 | 54.29 | 55.27 | 54.11 | 54.77 | 295,128 | +0.52(+0.97%) |
Apr 26, 2021 | 53.33 | 54.69 | 53.33 | 54.25 | 388,668 | +1.30(+2.46%) |
Apr 23, 2021 | 51.87 | 53.44 | 51.42 | 52.95 | 307,924 | +1.53(+2.98%) |
Apr 22, 2021 | 52.56 | 53.08 | 51.29 | 51.41 | 340,289 | -0.94(-1.79%) |
Apr 21, 2021 | 51.63 | 52.70 | 51.50 | 52.35 | 343,443 | +0.72(+1.40%) |
Apr 20, 2021 | 53.76 | 54.33 | 50.78 | 51.63 | 400,313 | -2.29(-4.26%) |
Apr 19, 2021 | 54.32 | 54.78 | 52.71 | 53.92 | 335,386 | -0.07(-0.13%) |
Apr 16, 2021 | 53.32 | 54.37 | 53.12 | 53.99 | 353,388 | +0.94(+1.78%) |
Apr 15, 2021 | 52.93 | 53.19 | 51.92 | 53.05 | 257,668 | +0.71(+1.35%) |
Apr 14, 2021 | 51.75 | 52.86 | 51.47 | 52.34 | 333,356 | +0.72(+1.40%) |
Apr 13, 2021 | 52.50 | 53.18 | 50.90 | 51.62 | 361,981 | -0.96(-1.83%) |
Apr 12, 2021 | 51.79 | 53.20 | 51.31 | 52.58 | 430,218 | +0.79(+1.53%) |
Apr 09, 2021 | 51.45 | 51.87 | 51.00 | 51.79 | 373,287 | -0.10(-0.18%) |
Apr 08, 2021 | 50.75 | 51.97 | 50.06 | 51.88 | 430,392 | +1.45(+2.87%) |
Apr 07, 2021 | 51.46 | 51.61 | 50.21 | 50.44 | 411,133 | -0.89(-1.73%) |
Apr 06, 2021 | 50.79 | 51.95 | 50.79 | 51.33 | 458,611 | +0.57(+1.13%) |
Apr 05, 2021 | 49.83 | 50.92 | 49.25 | 50.75 | 427,349 | +2.11(+4.34%) |
Apr 01, 2021 | 47.97 | 48.65 | 47.24 | 48.64 | 254,651 | +1.14(+2.39%) |
Mar 31, 2021 | 47.36 | 48.48 | 46.94 | 47.51 | 364,611 | +0.27(+0.57%) |
Mar 30, 2021 | 46.00 | 47.56 | 46.00 | 47.24 | 280,635 | +1.22(+2.66%) |
Mar 29, 2021 | 47.10 | 48.53 | 46.01 | 46.01 | 442,053 | -0.95(-2.03%) |
Mar 26, 2021 | 45.51 | 46.97 | 44.90 | 46.97 | 400,364 | +2.29(+5.12%) |
Mar 25, 2021 | 42.96 | 45.14 | 42.39 | 44.68 | 336,512 | +1.38(+3.19%) |
Mar 24, 2021 | 44.53 | 45.11 | 43.29 | 43.30 | 501,234 | -0.71(-1.61%) |
Mar 23, 2021 | 45.97 | 46.24 | 43.53 | 44.01 | 418,172 | -2.48(-5.33%) |
Mar 22, 2021 | 47.06 | 47.24 | 45.40 | 46.48 | 308,783 | -0.48(-1.01%) |
Mar 19, 2021 | 47.59 | 47.63 | 46.79 | 46.96 | 741,914 | -0.67(-1.42%) |
Mar 18, 2021 | 48.30 | 48.93 | 47.44 | 47.63 | 289,112 | -0.49(-1.02%) |
Mar 17, 2021 | 47.10 | 48.36 | 46.48 | 48.13 | 251,607 | +0.83(+1.75%) |
Mar 16, 2021 | 47.50 | 47.99 | 46.89 | 47.30 | 230,652 | -0.15(-0.32%) |
Mar 15, 2021 | 46.97 | 47.55 | 45.65 | 47.45 | 334,717 | +0.32(+0.67%) |
Mar 12, 2021 | 47.17 | 48.43 | 46.25 | 47.13 | 720,378 | -2.04(-4.15%) |
Mar 11, 2021 | 48.11 | 49.18 | 47.32 | 49.17 | 476,709 | +1.48(+3.11%) |
Mar 10, 2021 | 45.59 | 47.84 | 45.31 | 47.69 | 835,287 | +2.03(+4.45%) |
Mar 09, 2021 | 44.37 | 46.05 | 44.27 | 45.66 | 710,644 | +1.50(+3.40%) |
Mar 08, 2021 | 42.57 | 45.00 | 42.31 | 44.16 | 661,606 | +2.08(+4.94%) |
Mar 05, 2021 | 40.70 | 42.28 | 39.67 | 42.08 | 509,428 | +2.26(+5.68%) |
Mar 04, 2021 | 41.02 | 41.59 | 39.19 | 39.81 | 640,532 | -1.41(-3.41%) |
Mar 03, 2021 | 41.29 | 42.08 | 40.38 | 41.22 | 444,954 | +0.19(+0.46%) |
Mar 02, 2021 | 41.65 | 41.82 | 40.76 | 41.03 | 582,932 | -0.62(-1.49%) |
Mar 01, 2021 | 40.78 | 42.28 | 40.35 | 41.65 | 513,330 | +1.99(+5.03%) |
Feb 26, 2021 | 39.70 | 40.72 | 38.78 | 39.65 | 641,540 | +0.17(+0.44%) |
Feb 25, 2021 | 40.46 | 41.34 | 39.29 | 39.48 | 527,843 | -1.27(-3.12%) |
Feb 24, 2021 | 37.92 | 41.00 | 37.73 | 40.75 | 893,944 | +3.95(+10.75%) |
Feb 23, 2021 | 41.41 | 41.49 | 36.39 | 36.80 | 1,477,811 | -4.54(-10.99%) |
Feb 22, 2021 | 41.14 | 42.21 | 40.68 | 41.34 | 473,767 | +0.18(+0.44%) |
Feb 19, 2021 | 39.79 | 41.62 | 39.79 | 41.15 | 542,299 | +1.82(+4.62%) |
Feb 18, 2021 | 40.32 | 40.61 | 39.33 | 39.34 | 755,506 | -1.31(-3.22%) |
Feb 17, 2021 | 41.45 | 42.09 | 40.59 | 40.64 | 357,057 | -0.85(-2.04%) |
Feb 16, 2021 | 41.92 | 43.08 | 41.20 | 41.49 | 706,317 | +0.17(+0.40%) |
Feb 12, 2021 | 41.01 | 42.31 | 40.99 | 41.33 | 406,725 | -0.14(-0.34%) |
Feb 11, 2021 | 40.37 | 41.48 | 39.70 | 41.47 | 506,999 | +1.53(+3.83%) |
Feb 10, 2021 | 40.20 | 40.26 | 39.45 | 39.94 | 340,100 | +0.12(+0.30%) |
Feb 09, 2021 | 40.42 | 40.52 | 39.30 | 39.82 | 430,582 | -0.61(-1.51%) |
Feb 08, 2021 | 39.84 | 40.45 | 39.51 | 40.43 | 652,492 | +0.81(+2.04%) |
Feb 05, 2021 | 40.37 | 40.41 | 39.26 | 39.62 | 366,973 | -0.18(-0.46%) |
Feb 04, 2021 | 39.36 | 40.30 | 39.00 | 39.80 | 271,062 | +0.57(+1.45%) |
Feb 03, 2021 | 38.84 | 39.36 | 38.62 | 39.23 | 357,119 | +0.43(+1.10%) |
Feb 02, 2021 | 39.23 | 39.42 | 38.27 | 38.81 | 252,787 | -0.05(-0.12%) |
Feb 01, 2021 | 38.30 | 38.97 | 37.57 | 38.85 | 300,036 | +1.11(+2.94%) |
Jan 29, 2021 | 39.23 | 39.75 | 37.55 | 37.74 | 345,142 | -1.80(-4.55%) |
Jan 28, 2021 | 38.81 | 39.86 | 38.43 | 39.54 | 440,352 | +1.22(+3.18%) |
Jan 27, 2021 | 39.38 | 39.54 | 37.87 | 38.32 | 428,855 | -1.72(-4.29%) |
Jan 26, 2021 | 41.42 | 41.59 | 39.94 | 40.04 | 351,679 | -1.03(-2.51%) |
Jan 25, 2021 | 42.19 | 42.19 | 40.41 | 41.07 | 480,434 | -1.18(-2.79%) |
Jan 22, 2021 | 41.10 | 42.25 | 40.73 | 42.25 | 443,321 | +0.90(+2.17%) |
Jan 21, 2021 | 40.14 | 41.63 | 39.62 | 41.36 | 597,305 | +1.36(+3.41%) |
Jan 20, 2021 | 39.07 | 40.01 | 38.96 | 39.99 | 404,092 | +1.08(+2.77%) |
Jan 19, 2021 | 38.90 | 39.42 | 38.29 | 38.92 | 301,878 | +0.36(+0.92%) |
Jan 15, 2021 | 39.09 | 39.09 | 38.04 | 38.56 | 480,548 | -0.81(-2.05%) |
Jan 14, 2021 | 39.42 | 40.44 | 39.30 | 39.37 | 425,716 | +0.19(+0.49%) |
Jan 13, 2021 | 39.34 | 39.49 | 38.84 | 39.18 | 327,011 | -0.17(-0.44%) |
Jan 12, 2021 | 39.62 | 39.74 | 38.86 | 39.35 | 475,744 | -0.23(-0.58%) |
Jan 11, 2021 | 38.89 | 39.73 | 38.55 | 39.58 | 299,746 | +0.69(+1.77%) |
Jan 08, 2021 | 41.98 | 42.05 | 38.79 | 38.89 | 528,124 | -2.73(-6.55%) |
Jan 07, 2021 | 40.63 | 41.63 | 39.99 | 41.62 | 306,949 | +1.38(+3.43%) |
Jan 06, 2021 | 38.89 | 40.45 | 38.58 | 40.24 | 466,244 | +1.93(+5.03%) |
Jan 05, 2021 | 37.82 | 38.57 | 37.73 | 38.31 | 320,985 | +0.44(+1.17%) |
Jan 04, 2021 | 38.61 | 39.60 | 37.38 | 37.87 | 400,864 | -0.01(-0.02%) |
Dec 31, 2020 | 37.88 | 37.88 | 37.88 | 149,925 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.16 | 38.96 | 38.14 | 38.50 | 149,925 | +0.43(+1.12%) |
Dec 29, 2020 | 38.81 | 38.90 | 37.51 | 38.07 | 314,433 | -0.52(-1.34%) |
Dec 28, 2020 | 39.71 | 39.71 | 38.48 | 38.58 | 329,842 | -0.68(-1.74%) |
Dec 24, 2020 | 39.23 | 39.51 | 38.92 | 39.26 | 127,961 | +0.32(+0.81%) |
Dec 23, 2020 | 39.15 | 39.67 | 38.91 | 38.95 | 321,910 | +0.07(+0.18%) |
Dec 22, 2020 | 38.83 | 39.23 | 38.11 | 38.88 | 266,256 | +0.37(+0.97%) |
Dec 21, 2020 | 38.43 | 38.68 | 37.51 | 38.50 | 383,510 | -0.61(-1.56%) |
Dec 18, 2020 | 39.03 | 39.88 | 38.77 | 39.11 | 892,700 | +0.26(+0.67%) |
Dec 17, 2020 | 38.12 | 38.90 | 38.12 | 38.85 | 271,033 | +1.09(+2.87%) |
Dec 16, 2020 | 38.20 | 38.42 | 37.35 | 37.77 | 344,902 | -0.02(-0.04%) |
Dec 15, 2020 | 37.32 | 38.02 | 37.01 | 37.78 | 404,121 | +0.71(+1.90%) |
Dec 14, 2020 | 36.65 | 37.55 | 36.57 | 37.08 | 447,778 | +0.89(+2.45%) |
Dec 11, 2020 | 35.96 | 36.37 | 35.81 | 36.19 | 326,843 | +0.07(+0.20%) |
Dec 10, 2020 | 36.10 | 36.43 | 35.65 | 36.12 | 360,399 | -0.28(-0.76%) |
Dec 09, 2020 | 35.56 | 36.55 | 35.56 | 36.40 | 527,923 | +0.85(+2.39%) |
Dec 08, 2020 | 34.90 | 35.59 | 34.47 | 35.55 | 345,958 | +0.25(+0.72%) |
Dec 07, 2020 | 34.72 | 35.42 | 34.66 | 35.29 | 266,265 | +0.66(+1.90%) |
Dec 04, 2020 | 34.42 | 34.66 | 33.84 | 34.64 | 438,526 | +0.36(+1.06%) |
Dec 03, 2020 | 33.88 | 34.66 | 33.60 | 34.27 | 345,987 | +0.65(+1.93%) |
Dec 02, 2020 | 33.73 | 34.09 | 32.62 | 33.62 | 512,280 | -0.29(-0.86%) |
Dec 01, 2020 | 34.89 | 35.02 | 33.89 | 33.92 | 525,610 | -0.36(-1.04%) |
Nov 30, 2020 | 34.36 | 34.71 | 34.00 | 34.27 | 365,171 | -0.13(-0.39%) |
Nov 27, 2020 | 34.64 | 34.81 | 34.11 | 34.41 | 112,318 | -0.20(-0.57%) |
Nov 25, 2020 | 35.09 | 35.25 | 34.32 | 34.60 | 437,385 | -0.35(-1.00%) |
Nov 24, 2020 | 34.71 | 35.18 | 34.40 | 34.95 | 444,369 | +0.47(+1.35%) |
Nov 23, 2020 | 34.54 | 34.88 | 34.26 | 34.49 | 379,876 | +0.17(+0.51%) |
Nov 20, 2020 | 34.77 | 34.94 | 34.21 | 34.31 | 336,830 | -0.91(-2.58%) |
Nov 19, 2020 | 34.96 | 35.54 | 34.63 | 35.22 | 545,271 | +0.38(+1.09%) |
Nov 18, 2020 | 34.72 | 35.27 | 34.56 | 34.84 | 375,873 | +0.21(+0.59%) |
Nov 17, 2020 | 33.56 | 34.79 | 32.94 | 34.64 | 481,654 | +0.92(+2.74%) |
Nov 16, 2020 | 33.09 | 33.74 | 32.55 | 33.71 | 359,114 | +1.23(+3.80%) |
Nov 13, 2020 | 32.39 | 32.86 | 32.26 | 32.48 | 246,646 | +0.58(+1.83%) |
Nov 12, 2020 | 32.41 | 32.41 | 31.27 | 31.89 | 498,638 | -0.66(-2.04%) |
Nov 11, 2020 | 32.60 | 32.60 | 31.74 | 32.56 | 253,079 | +0.36(+1.10%) |
Nov 10, 2020 | 32.04 | 32.59 | 31.70 | 32.20 | 527,110 | +0.70(+2.21%) |
Nov 09, 2020 | 36.23 | 37.75 | 31.39 | 31.51 | 640,238 | -2.60(-7.63%) |
Nov 06, 2020 | 35.12 | 35.12 | 34.04 | 34.11 | 300,402 | -0.77(-2.22%) |
Nov 05, 2020 | 34.93 | 35.32 | 34.47 | 34.88 | 426,384 | +0.31(+0.89%) |
Nov 04, 2020 | 32.74 | 34.66 | 32.48 | 34.57 | 454,267 | +1.07(+3.19%) |
Nov 03, 2020 | 33.13 | 33.64 | 32.23 | 33.51 | 556,052 | +1.21(+3.75%) |
Nov 02, 2020 | 31.09 | 33.08 | 30.60 | 32.30 | 831,709 | +1.95(+6.44%) |
Oct 30, 2020 | 31.57 | 32.06 | 29.87 | 30.34 | 685,170 | +0.86(+2.92%) |
Oct 29, 2020 | 29.41 | 30.00 | 29.28 | 29.48 | 314,692 | -0.23(-0.77%) |
Oct 28, 2020 | 29.20 | 30.15 | 29.17 | 29.71 | 369,212 | -0.39(-1.29%) |
Oct 27, 2020 | 30.56 | 30.70 | 29.66 | 30.10 | 306,777 | -0.45(-1.48%) |
Oct 26, 2020 | 30.55 | 30.67 | 29.93 | 30.55 | 303,778 | -0.44(-1.43%) |
Oct 23, 2020 | 30.85 | 31.44 | 30.73 | 30.99 | 186,439 | +0.27(+0.87%) |
Oct 22, 2020 | 31.65 | 31.90 | 30.37 | 30.72 | 346,639 | -0.59(-1.89%) |
Oct 21, 2020 | 31.62 | 32.30 | 31.19 | 31.32 | 278,415 | -0.12(-0.38%) |
Oct 20, 2020 | 31.01 | 31.92 | 30.98 | 31.43 | 369,879 | +0.66(+2.13%) |
Oct 19, 2020 | 32.09 | 32.34 | 30.72 | 30.78 | 450,643 | -1.06(-3.33%) |
Oct 16, 2020 | 33.09 | 33.21 | 31.81 | 31.84 | 316,465 | -1.29(-3.89%) |
Oct 15, 2020 | 32.58 | 33.24 | 32.41 | 33.13 | 331,086 | +0.01(+0.02%) |
Oct 14, 2020 | 34.29 | 34.60 | 32.84 | 33.12 | 379,307 | -1.14(-3.32%) |
Oct 13, 2020 | 34.42 | 34.81 | 34.01 | 34.26 | 818,999 | -0.24(-0.69%) |
Oct 12, 2020 | 33.55 | 34.52 | 33.38 | 34.49 | 378,855 | +1.24(+3.74%) |
Oct 09, 2020 | 33.43 | 33.72 | 32.91 | 33.25 | 270,705 | +0.05(+0.14%) |
Oct 08, 2020 | 33.72 | 33.92 | 32.69 | 33.20 | 326,875 | -0.19(-0.57%) |
Oct 07, 2020 | 32.66 | 33.53 | 32.59 | 33.40 | 447,663 | +1.30(+4.04%) |
Oct 06, 2020 | 32.34 | 32.82 | 31.91 | 32.10 | 433,199 | +0.18(+0.55%) |
Oct 05, 2020 | 31.81 | 32.08 | 31.39 | 31.92 | 271,228 | +0.70(+2.25%) |
Oct 02, 2020 | 30.28 | 31.47 | 30.12 | 31.22 | 242,113 | +0.28(+0.91%) |
Oct 01, 2020 | 30.57 | 31.09 | 30.23 | 30.94 | 228,738 | +0.50(+1.65%) |
Sep 30, 2020 | 30.45 | 30.86 | 30.19 | 30.44 | 467,674 | +0.01(+0.02%) |
Sep 29, 2020 | 30.89 | 31.25 | 30.31 | 30.43 | 291,895 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.80 | 29.90 | 30.58 | 300,147 | +1.30(+4.45%) |
Sep 25, 2020 | 29.06 | 29.54 | 28.85 | 29.28 | 383,499 | +0.00(+0.00%) |
Sep 24, 2020 | 29.12 | 29.82 | 28.84 | 29.28 | 276,702 | +0.22(+0.76%) |
Sep 23, 2020 | 30.05 | 30.19 | 29.04 | 29.06 | 303,181 | -1.14(-3.76%) |
Sep 22, 2020 | 29.21 | 30.35 | 28.99 | 30.19 | 437,379 | +1.17(+4.02%) |
Sep 21, 2020 | 29.67 | 29.74 | 28.36 | 29.03 | 512,749 | -1.31(-4.32%) |
Sep 18, 2020 | 31.12 | 31.61 | 29.96 | 30.34 | 891,990 | -0.58(-1.87%) |
Sep 17, 2020 | 31.17 | 31.56 | 30.65 | 30.92 | 349,025 | -0.63(-1.98%) |
Sep 16, 2020 | 31.81 | 32.05 | 31.23 | 31.54 | 323,954 | +0.07(+0.22%) |
Sep 15, 2020 | 32.83 | 33.14 | 31.37 | 31.47 | 458,453 | -1.21(-3.71%) |
Sep 14, 2020 | 31.26 | 32.72 | 31.15 | 32.69 | 350,988 | +1.88(+6.11%) |
Sep 11, 2020 | 31.83 | 32.16 | 30.75 | 30.80 | 567,511 | -1.36(-4.24%) |
Sep 10, 2020 | 32.59 | 32.72 | 31.96 | 32.17 | 364,197 | -0.46(-1.42%) |
Sep 09, 2020 | 32.24 | 32.85 | 31.94 | 32.63 | 400,156 | +0.74(+2.32%) |
Sep 08, 2020 | 32.80 | 33.04 | 31.83 | 31.89 | 581,206 | -1.43(-4.30%) |
Sep 04, 2020 | 34.81 | 34.81 | 33.13 | 33.33 | 611,972 | -0.66(-1.95%) |
Sep 03, 2020 | 36.19 | 36.40 | 33.78 | 33.99 | 367,263 | -2.18(-6.03%) |
Sep 02, 2020 | 36.18 | 36.47 | 35.32 | 36.17 | 317,892 | -0.05(-0.13%) |
Sep 01, 2020 | 34.89 | 36.27 | 34.58 | 36.22 | 283,293 | +1.30(+3.71%) |
Aug 31, 2020 | 36.71 | 36.71 | 34.91 | 34.92 | 415,265 | -1.81(-4.94%) |
Aug 28, 2020 | 36.80 | 37.09 | 36.58 | 36.73 | 288,090 | +0.23(+0.63%) |
Aug 27, 2020 | 37.19 | 37.28 | 36.42 | 36.51 | 273,622 | -0.11(-0.29%) |
Aug 26, 2020 | 36.32 | 36.86 | 36.22 | 36.61 | 304,752 | +0.61(+1.69%) |
Aug 25, 2020 | 36.41 | 36.45 | 35.90 | 36.00 | 710,361 | -0.14(-0.38%) |
Aug 24, 2020 | 36.69 | 36.84 | 36.02 | 36.14 | 324,466 | -0.11(-0.31%) |
Aug 21, 2020 | 35.72 | 36.35 | 35.58 | 36.26 | 358,798 | +0.27(+0.74%) |
Aug 20, 2020 | 35.93 | 37.36 | 35.62 | 35.99 | 403,071 | -0.37(-1.00%) |
Aug 19, 2020 | 35.99 | 37.15 | 35.99 | 36.35 | 345,037 | +0.17(+0.46%) |
Aug 18, 2020 | 36.26 | 36.45 | 35.87 | 36.19 | 300,808 | -0.08(-0.21%) |
Aug 17, 2020 | 34.73 | 36.51 | 34.68 | 36.26 | 536,595 | +1.68(+4.86%) |
Aug 14, 2020 | 34.24 | 34.76 | 33.93 | 34.58 | 363,529 | +0.15(+0.44%) |
Aug 13, 2020 | 34.71 | 35.16 | 34.32 | 34.43 | 322,169 | -0.49(-1.39%) |
Aug 12, 2020 | 34.53 | 34.92 | 34.13 | 34.92 | 420,777 | +1.06(+3.12%) |
Aug 11, 2020 | 34.22 | 34.53 | 33.68 | 33.86 | 409,515 | -0.27(-0.80%) |
Aug 10, 2020 | 34.33 | 34.80 | 33.99 | 34.13 | 438,312 | +0.13(+0.38%) |
Aug 07, 2020 | 33.10 | 34.15 | 33.04 | 34.00 | 432,266 | +0.85(+2.57%) |
Aug 06, 2020 | 33.58 | 33.87 | 32.97 | 33.15 | 426,830 | -0.72(-2.13%) |
Aug 05, 2020 | 34.74 | 34.89 | 33.58 | 33.87 | 401,256 | -0.51(-1.48%) |
Aug 04, 2020 | 35.37 | 35.62 | 33.14 | 34.38 | 870,050 | -1.61(-4.46%) |
Aug 03, 2020 | 36.67 | 38.31 | 35.26 | 35.99 | 836,582 | +0.54(+1.52%) |
Jul 31, 2020 | 35.43 | 35.77 | 34.59 | 35.45 | 692,494 | -0.11(-0.32%) |
Jul 30, 2020 | 35.62 | 36.53 | 35.14 | 35.56 | 410,352 | -0.91(-2.48%) |
Jul 29, 2020 | 35.58 | 36.93 | 35.57 | 36.47 | 318,450 | +0.95(+2.68%) |
Jul 28, 2020 | 36.03 | 36.03 | 35.22 | 35.52 | 515,444 | -0.83(-2.28%) |
Jul 27, 2020 | 34.48 | 36.66 | 34.32 | 36.35 | 554,087 | +1.70(+4.90%) |
Jul 24, 2020 | 34.44 | 34.76 | 34.21 | 34.65 | 354,855 | +0.00(+0.00%) |
Jul 23, 2020 | 34.32 | 35.32 | 34.20 | 34.65 | 431,637 | +0.46(+1.36%) |
Jul 22, 2020 | 33.52 | 34.69 | 33.44 | 34.19 | 387,946 | +0.33(+0.99%) |
Jul 21, 2020 | 33.85 | 34.30 | 33.63 | 33.85 | 422,240 | +0.26(+0.77%) |
Jul 20, 2020 | 34.06 | 34.19 | 33.49 | 33.59 | 369,973 | -0.33(-0.96%) |
Jul 17, 2020 | 33.38 | 33.93 | 32.95 | 33.92 | 466,963 | +0.56(+1.66%) |
Jul 16, 2020 | 32.95 | 34.23 | 32.78 | 33.36 | 638,357 | +0.24(+0.71%) |
Jul 15, 2020 | 31.73 | 33.23 | 31.54 | 33.13 | 827,603 | +2.23(+7.21%) |
Jul 14, 2020 | 29.14 | 30.93 | 28.88 | 30.90 | 476,928 | +2.04(+7.07%) |
Jul 13, 2020 | 29.78 | 30.15 | 28.77 | 28.86 | 638,669 | -0.54(-1.84%) |
Jul 10, 2020 | 28.04 | 29.54 | 27.95 | 29.40 | 340,267 | +1.32(+4.72%) |
Jul 09, 2020 | 29.00 | 29.00 | 27.91 | 28.08 | 289,836 | -1.03(-3.53%) |
Jul 08, 2020 | 28.62 | 29.10 | 28.37 | 29.10 | 228,023 | +0.47(+1.65%) |
Jul 07, 2020 | 28.37 | 28.88 | 28.30 | 28.63 | 274,476 | -0.11(-0.40%) |
Jul 06, 2020 | 28.86 | 29.01 | 28.33 | 28.75 | 302,141 | +0.67(+2.38%) |
Jul 02, 2020 | 28.41 | 29.03 | 27.93 | 28.08 | 261,804 | +0.34(+1.23%) |
Jul 01, 2020 | 28.70 | 28.83 | 27.63 | 27.73 | 206,240 | -0.88(-3.08%) |
Jun 30, 2020 | 27.78 | 28.72 | 27.63 | 28.62 | 389,606 | +0.49(+1.76%) |
Jun 29, 2020 | 27.19 | 28.56 | 26.71 | 28.12 | 364,462 | +1.64(+6.18%) |
Jun 26, 2020 | 26.27 | 26.77 | 25.54 | 26.49 | 568,294 | -0.16(-0.60%) |
Jun 25, 2020 | 26.52 | 26.86 | 25.72 | 26.65 | 403,268 | -0.17(-0.62%) |
Jun 24, 2020 | 26.91 | 27.61 | 26.50 | 26.81 | 344,869 | -0.52(-1.89%) |
Jun 23, 2020 | 27.70 | 27.70 | 27.24 | 27.33 | 352,723 | +0.08(+0.28%) |
Jun 22, 2020 | 25.98 | 27.36 | 25.74 | 27.25 | 394,935 | +1.03(+3.95%) |
Jun 19, 2020 | 26.73 | 27.39 | 25.76 | 26.22 | 708,659 | -0.14(-0.55%) |
Jun 18, 2020 | 25.87 | 26.74 | 25.87 | 26.36 | 234,711 | -0.04(-0.14%) |
Jun 17, 2020 | 26.95 | 26.95 | 25.99 | 26.40 | 281,993 | -0.41(-1.53%) |
Jun 16, 2020 | 27.11 | 27.18 | 26.04 | 26.81 | 365,480 | +0.85(+3.28%) |
Jun 15, 2020 | 23.89 | 26.30 | 23.72 | 25.96 | 245,884 | +1.08(+4.34%) |
Jun 12, 2020 | 25.76 | 26.07 | 24.38 | 24.88 | 424,118 | +0.34(+1.39%) |
Jun 11, 2020 | 25.86 | 26.15 | 24.52 | 24.54 | 325,152 | -2.66(-9.79%) |
Jun 10, 2020 | 28.02 | 28.11 | 27.18 | 27.20 | 286,003 | -0.93(-3.30%) |
Jun 09, 2020 | 28.15 | 28.60 | 27.86 | 28.13 | 283,741 | -0.67(-2.32%) |
Jun 08, 2020 | 29.48 | 29.70 | 28.72 | 28.80 | 280,964 | -0.08(-0.26%) |
Jun 05, 2020 | 28.64 | 29.35 | 28.20 | 28.88 | 388,106 | +1.42(+5.15%) |
Jun 04, 2020 | 27.36 | 27.76 | 26.92 | 27.46 | 272,017 | -0.17(-0.61%) |
Jun 03, 2020 | 27.35 | 27.89 | 27.05 | 27.63 | 298,299 | +0.91(+3.39%) |
Jun 02, 2020 | 26.26 | 26.94 | 26.20 | 26.72 | 239,574 | +0.89(+3.45%) |