Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.01 | 45.21 | 44.68 | 45.09 | 410,469 | -0.33(-0.72%) |
Jun 29, 2021 | 45.67 | 45.80 | 45.30 | 45.42 | 231,179 | -0.02(-0.04%) |
Jun 28, 2021 | 45.69 | 45.70 | 45.18 | 45.44 | 657,181 | -0.90(-1.95%) |
Jun 25, 2021 | 46.65 | 46.65 | 46.25 | 46.34 | 476,074 | +0.49(+1.06%) |
Jun 24, 2021 | 45.39 | 45.88 | 45.30 | 45.85 | 312,432 | +0.92(+2.05%) |
Jun 23, 2021 | 45.13 | 45.27 | 44.88 | 44.93 | 329,277 | -0.51(-1.13%) |
Jun 22, 2021 | 45.41 | 45.59 | 45.15 | 45.45 | 289,943 | +0.42(+0.93%) |
Jun 21, 2021 | 44.49 | 45.11 | 44.41 | 45.03 | 369,857 | +1.26(+2.88%) |
Jun 18, 2021 | 43.67 | 43.94 | 43.54 | 43.77 | 439,150 | -1.02(-2.28%) |
Jun 17, 2021 | 45.12 | 45.23 | 44.44 | 44.79 | 406,275 | -0.62(-1.37%) |
Jun 16, 2021 | 45.69 | 45.85 | 45.28 | 45.41 | 346,605 | -0.51(-1.12%) |
Jun 15, 2021 | 45.79 | 46.00 | 45.58 | 45.93 | 325,519 | +0.16(+0.35%) |
Jun 14, 2021 | 46.11 | 46.21 | 45.58 | 45.77 | 376,500 | -0.85(-1.83%) |
Jun 11, 2021 | 46.66 | 46.70 | 46.36 | 46.62 | 372,007 | +0.37(+0.81%) |
Jun 10, 2021 | 46.85 | 46.91 | 46.20 | 46.25 | 409,820 | +0.21(+0.46%) |
Jun 09, 2021 | 46.44 | 46.49 | 45.98 | 46.03 | 386,698 | -1.06(-2.26%) |
Jun 08, 2021 | 47.02 | 47.24 | 46.91 | 47.10 | 263,617 | +0.01(+0.02%) |
Jun 07, 2021 | 47.18 | 47.25 | 46.96 | 47.09 | 366,474 | +0.65(+1.39%) |
Jun 04, 2021 | 46.73 | 46.73 | 46.21 | 46.44 | 375,795 | -0.06(-0.13%) |
Jun 03, 2021 | 46.67 | 46.80 | 46.43 | 46.50 | 450,097 | -0.10(-0.21%) |
Jun 02, 2021 | 46.70 | 46.87 | 46.41 | 46.60 | 516,500 | -0.09(-0.19%) |
Jun 01, 2021 | 47.02 | 47.13 | 46.62 | 46.69 | 377,700 | +0.51(+1.09%) |
May 28, 2021 | 46.46 | 46.48 | 46.17 | 46.18 | 504,622 | -0.20(-0.44%) |
May 27, 2021 | 46.66 | 46.85 | 46.36 | 46.39 | 528,940 | +0.82(+1.81%) |
May 26, 2021 | 45.53 | 45.68 | 45.38 | 45.56 | 324,045 | +0.43(+0.94%) |
May 25, 2021 | 45.76 | 45.89 | 45.07 | 45.14 | 345,563 | -0.53(-1.17%) |
May 24, 2021 | 45.38 | 45.74 | 45.29 | 45.67 | 507,590 | +0.84(+1.88%) |
May 21, 2021 | 44.95 | 45.18 | 44.69 | 44.83 | 388,021 | +0.05(+0.12%) |
May 20, 2021 | 44.58 | 44.95 | 44.37 | 44.77 | 419,183 | +0.15(+0.34%) |
May 19, 2021 | 44.56 | 44.68 | 43.94 | 44.62 | 786,653 | -0.64(-1.41%) |
May 18, 2021 | 45.86 | 45.91 | 45.25 | 45.26 | 505,891 | -0.13(-0.29%) |
May 17, 2021 | 45.15 | 45.52 | 45.01 | 45.39 | 391,108 | +0.00(+0.00%) |
May 14, 2021 | 45.00 | 45.46 | 44.81 | 45.39 | 548,489 | +1.23(+2.79%) |
May 13, 2021 | 43.50 | 44.25 | 43.42 | 44.16 | 633,462 | +0.38(+0.87%) |
May 12, 2021 | 44.24 | 44.44 | 43.58 | 43.78 | 751,474 | -0.77(-1.73%) |
May 11, 2021 | 44.58 | 44.98 | 44.29 | 44.55 | 831,758 | -0.27(-0.61%) |
May 10, 2021 | 45.39 | 45.64 | 44.82 | 44.83 | 542,792 | -0.40(-0.88%) |
May 07, 2021 | 44.67 | 45.28 | 44.58 | 45.23 | 526,655 | +0.51(+1.15%) |
May 06, 2021 | 44.86 | 44.87 | 44.38 | 44.71 | 591,999 | +0.36(+0.82%) |
May 05, 2021 | 44.29 | 44.72 | 44.00 | 44.35 | 646,845 | +1.63(+3.82%) |
May 04, 2021 | 42.12 | 42.73 | 41.99 | 42.72 | 1,080,650 | +0.37(+0.88%) |
May 03, 2021 | 42.35 | 42.69 | 42.11 | 42.34 | 359,652 | +0.42(+0.99%) |
Apr 30, 2021 | 42.64 | 42.66 | 41.84 | 41.93 | 477,595 | -0.76(-1.79%) |
Apr 29, 2021 | 42.55 | 42.81 | 42.37 | 42.69 | 551,962 | +0.16(+0.38%) |
Apr 28, 2021 | 42.59 | 42.78 | 42.49 | 42.53 | 703,874 | +0.51(+1.20%) |
Apr 27, 2021 | 42.18 | 42.27 | 42.02 | 42.02 | 484,682 | -0.29(-0.69%) |
Apr 26, 2021 | 42.41 | 42.59 | 42.31 | 42.32 | 601,147 | -0.02(-0.04%) |
Apr 23, 2021 | 41.61 | 42.48 | 41.61 | 42.33 | 556,743 | +0.41(+0.97%) |
Apr 22, 2021 | 42.14 | 42.17 | 41.88 | 41.93 | 743,080 | -0.67(-1.56%) |
Apr 21, 2021 | 41.97 | 42.67 | 41.91 | 42.59 | 913,879 | +0.71(+1.69%) |
Apr 20, 2021 | 42.45 | 42.48 | 41.76 | 41.88 | 1,067,230 | -1.09(-2.54%) |
Apr 19, 2021 | 43.12 | 43.23 | 42.88 | 42.97 | 426,931 | -0.16(-0.37%) |
Apr 16, 2021 | 43.13 | 43.25 | 42.97 | 43.13 | 1,342,476 | +0.51(+1.21%) |
Apr 15, 2021 | 42.76 | 42.80 | 42.46 | 42.62 | 2,135,795 | -0.06(-0.15%) |
Apr 14, 2021 | 42.45 | 42.82 | 42.45 | 42.68 | 395,064 | +0.02(+0.04%) |
Apr 13, 2021 | 42.84 | 42.86 | 42.42 | 42.66 | 462,949 | -0.20(-0.48%) |
Apr 12, 2021 | 43.07 | 43.20 | 42.69 | 42.87 | 435,803 | -0.37(-0.86%) |
Apr 09, 2021 | 42.83 | 43.24 | 42.82 | 43.24 | 234,400 | +0.62(+1.46%) |
Apr 08, 2021 | 42.01 | 42.72 | 42.00 | 42.62 | 453,765 | +0.43(+1.03%) |
Apr 07, 2021 | 42.27 | 42.50 | 42.01 | 42.18 | 514,683 | +0.51(+1.23%) |
Apr 06, 2021 | 41.92 | 42.18 | 41.55 | 41.67 | 473,802 | -0.61(-1.45%) |
Apr 05, 2021 | 42.10 | 42.50 | 41.89 | 42.28 | 295,141 | +0.79(+1.90%) |
Apr 01, 2021 | 41.38 | 41.49 | 41.05 | 41.49 | 525,851 | -0.18(-0.43%) |
Mar 31, 2021 | 42.10 | 42.40 | 41.46 | 41.67 | 1,346,111 | +0.16(+0.38%) |
Mar 30, 2021 | 40.76 | 41.62 | 40.72 | 41.51 | 756,488 | +0.43(+1.06%) |
Mar 29, 2021 | 40.79 | 41.18 | 40.76 | 41.07 | 322,281 | -0.07(-0.17%) |
Mar 26, 2021 | 40.68 | 41.18 | 40.44 | 41.15 | 409,271 | +0.72(+1.78%) |
Mar 25, 2021 | 39.51 | 40.45 | 39.30 | 40.43 | 522,581 | +1.10(+2.80%) |
Mar 24, 2021 | 39.61 | 39.96 | 39.33 | 39.33 | 341,615 | +0.40(+1.03%) |
Mar 23, 2021 | 40.01 | 40.12 | 38.83 | 38.93 | 504,002 | -0.81(-2.03%) |
Mar 22, 2021 | 40.27 | 40.28 | 39.67 | 39.73 | 697,661 | -0.32(-0.80%) |
Mar 19, 2021 | 40.69 | 40.71 | 40.03 | 40.05 | 924,636 | -0.67(-1.63%) |
Mar 18, 2021 | 40.83 | 41.47 | 40.68 | 40.72 | 620,227 | -0.18(-0.43%) |
Mar 17, 2021 | 40.47 | 41.03 | 40.22 | 40.90 | 621,528 | -0.13(-0.32%) |
Mar 16, 2021 | 41.29 | 41.44 | 40.70 | 41.03 | 446,012 | -0.96(-2.30%) |
Mar 15, 2021 | 42.13 | 42.19 | 41.51 | 41.99 | 375,729 | -0.31(-0.74%) |
Mar 12, 2021 | 41.98 | 42.30 | 41.76 | 42.30 | 353,305 | +0.37(+0.87%) |
Mar 11, 2021 | 42.04 | 42.33 | 41.76 | 41.94 | 671,080 | +0.25(+0.60%) |
Mar 10, 2021 | 41.17 | 41.95 | 41.11 | 41.69 | 746,203 | +0.37(+0.90%) |
Mar 09, 2021 | 41.00 | 41.55 | 40.58 | 41.31 | 2,434,186 | +0.48(+1.17%) |
Mar 08, 2021 | 40.25 | 41.44 | 40.16 | 40.84 | 884,300 | +0.40(+0.99%) |
Mar 05, 2021 | 40.31 | 40.48 | 39.47 | 40.44 | 647,707 | +0.21(+0.52%) |
Mar 04, 2021 | 40.51 | 41.26 | 39.71 | 40.23 | 955,640 | +0.56(+1.40%) |
Mar 03, 2021 | 39.46 | 40.21 | 39.35 | 39.67 | 771,094 | +0.82(+2.10%) |
Mar 02, 2021 | 39.28 | 39.57 | 38.83 | 38.85 | 545,164 | +0.16(+0.40%) |
Mar 01, 2021 | 37.95 | 38.86 | 37.90 | 38.70 | 594,793 | +1.03(+2.75%) |
Feb 26, 2021 | 37.96 | 38.19 | 37.34 | 37.66 | 652,999 | -0.86(-2.23%) |
Feb 25, 2021 | 39.31 | 39.65 | 38.43 | 38.52 | 603,000 | -1.04(-2.64%) |
Feb 24, 2021 | 38.82 | 39.65 | 38.55 | 39.57 | 567,152 | +1.05(+2.73%) |
Feb 23, 2021 | 38.33 | 38.60 | 37.91 | 38.52 | 546,733 | +0.22(+0.57%) |
Feb 22, 2021 | 38.32 | 38.73 | 38.05 | 38.30 | 540,820 | -0.02(-0.05%) |
Feb 19, 2021 | 38.00 | 38.36 | 37.95 | 38.32 | 432,917 | +0.56(+1.50%) |
Feb 18, 2021 | 37.90 | 38.02 | 37.48 | 37.75 | 609,643 | -0.70(-1.81%) |
Feb 17, 2021 | 38.31 | 38.51 | 37.96 | 38.45 | 402,205 | -0.56(-1.45%) |
Feb 16, 2021 | 39.40 | 39.57 | 39.00 | 39.01 | 521,781 | -0.22(-0.55%) |
Feb 12, 2021 | 38.07 | 39.30 | 38.04 | 39.23 | 945,330 | +0.60(+1.55%) |
Feb 11, 2021 | 38.23 | 38.82 | 38.21 | 38.63 | 762,562 | +0.72(+1.90%) |
Feb 10, 2021 | 38.21 | 38.46 | 37.69 | 37.91 | 362,360 | -0.17(-0.46%) |
Feb 09, 2021 | 38.28 | 38.39 | 37.78 | 38.08 | 550,210 | +0.55(+1.46%) |
Feb 08, 2021 | 37.94 | 38.08 | 37.39 | 37.53 | 350,314 | +0.22(+0.58%) |
Feb 05, 2021 | 37.32 | 37.52 | 37.10 | 37.32 | 337,314 | -0.37(-0.97%) |
Feb 04, 2021 | 37.19 | 37.82 | 37.14 | 37.68 | 536,267 | -0.09(-0.23%) |
Feb 03, 2021 | 37.64 | 37.85 | 37.47 | 37.77 | 574,128 | +0.38(+1.02%) |
Feb 02, 2021 | 37.34 | 37.60 | 37.18 | 37.39 | 328,427 | +0.32(+0.87%) |
Feb 01, 2021 | 36.84 | 37.11 | 36.63 | 37.06 | 541,917 | +1.30(+3.65%) |
Jan 29, 2021 | 36.42 | 36.68 | 35.76 | 35.76 | 553,254 | -1.29(-3.47%) |
Jan 28, 2021 | 37.05 | 37.34 | 36.57 | 37.05 | 473,202 | +0.97(+2.70%) |
Jan 27, 2021 | 36.24 | 36.69 | 35.57 | 36.07 | 1,068,098 | -1.16(-3.13%) |
Jan 26, 2021 | 37.72 | 37.83 | 37.19 | 37.24 | 367,696 | -0.33(-0.88%) |
Jan 25, 2021 | 37.26 | 37.57 | 36.94 | 37.57 | 463,778 | -0.85(-2.22%) |
Jan 22, 2021 | 38.21 | 38.46 | 38.11 | 38.42 | 223,879 | -0.23(-0.61%) |
Jan 21, 2021 | 38.86 | 39.20 | 38.57 | 38.65 | 339,688 | -0.69(-1.75%) |
Jan 20, 2021 | 38.99 | 39.36 | 38.95 | 39.34 | 227,695 | +0.23(+0.58%) |
Jan 19, 2021 | 39.45 | 39.50 | 38.79 | 39.11 | 280,116 | +0.45(+1.17%) |
Jan 15, 2021 | 38.64 | 38.81 | 38.18 | 38.66 | 379,420 | -0.22(-0.56%) |
Jan 14, 2021 | 38.46 | 39.25 | 38.43 | 38.88 | 468,172 | +0.10(+0.25%) |
Jan 13, 2021 | 39.38 | 39.46 | 38.76 | 38.78 | 447,162 | -1.16(-2.92%) |
Jan 12, 2021 | 39.29 | 39.98 | 39.13 | 39.95 | 780,802 | +0.15(+0.37%) |
Jan 11, 2021 | 39.41 | 40.04 | 39.38 | 39.80 | 829,509 | -1.31(-3.19%) |
Jan 08, 2021 | 40.75 | 41.17 | 40.31 | 41.11 | 741,124 | -0.26(-0.63%) |
Jan 07, 2021 | 40.91 | 41.66 | 40.79 | 41.37 | 823,286 | +0.83(+2.04%) |
Jan 06, 2021 | 39.58 | 40.63 | 39.55 | 40.55 | 634,862 | +2.97(+7.91%) |
Jan 05, 2021 | 36.83 | 37.64 | 36.82 | 37.58 | 442,042 | +0.45(+1.22%) |
Jan 04, 2021 | 37.87 | 37.96 | 36.97 | 37.12 | 421,246 | +0.11(+0.31%) |
Dec 31, 2020 | 37.01 | 37.01 | 37.01 | 288,420 | -0.21(-0.56%) | |
Dec 30, 2020 | 37.10 | 37.44 | 37.05 | 37.22 | 288,420 | +0.45(+1.23%) |
Dec 29, 2020 | 37.05 | 37.14 | 36.65 | 36.77 | 201,793 | -0.20(-0.54%) |
Dec 28, 2020 | 37.23 | 37.23 | 36.88 | 36.97 | 114,937 | +0.12(+0.33%) |
Dec 24, 2020 | 36.79 | 36.92 | 36.51 | 36.85 | 56,947 | +0.23(+0.64%) |
Dec 23, 2020 | 36.83 | 36.99 | 36.45 | 36.61 | 173,484 | +0.09(+0.24%) |
Dec 22, 2020 | 36.31 | 36.66 | 36.26 | 36.52 | 293,878 | +0.31(+0.86%) |
Dec 21, 2020 | 35.11 | 36.35 | 35.11 | 36.21 | 498,249 | -0.96(-2.57%) |
Dec 18, 2020 | 36.57 | 37.23 | 36.49 | 37.17 | 442,120 | +1.00(+2.76%) |
Dec 17, 2020 | 35.99 | 36.29 | 35.96 | 36.17 | 291,844 | +0.85(+2.41%) |
Dec 16, 2020 | 35.66 | 35.83 | 35.26 | 35.32 | 342,570 | +0.30(+0.84%) |
Dec 15, 2020 | 34.53 | 35.10 | 34.40 | 35.02 | 443,632 | +0.75(+2.18%) |
Dec 14, 2020 | 34.96 | 35.02 | 34.27 | 34.27 | 323,994 | -0.13(-0.38%) |
Dec 11, 2020 | 34.37 | 34.45 | 33.99 | 34.40 | 399,323 | -0.02(-0.05%) |
Dec 10, 2020 | 34.36 | 34.88 | 34.33 | 34.42 | 386,039 | -0.50(-1.44%) |
Dec 09, 2020 | 35.49 | 35.54 | 34.66 | 34.93 | 343,883 | -0.86(-2.40%) |
Dec 08, 2020 | 35.59 | 36.17 | 35.54 | 35.79 | 413,067 | -0.17(-0.48%) |
Dec 07, 2020 | 35.73 | 36.00 | 35.60 | 35.96 | 852,791 | -0.39(-1.08%) |
Dec 04, 2020 | 36.45 | 36.56 | 36.15 | 36.35 | 340,880 | +0.46(+1.28%) |
Dec 03, 2020 | 35.85 | 36.06 | 35.64 | 35.89 | 400,165 | +0.98(+2.81%) |
Dec 02, 2020 | 34.73 | 35.36 | 34.68 | 34.91 | 330,296 | -0.19(-0.54%) |
Dec 01, 2020 | 35.06 | 35.26 | 34.84 | 35.10 | 381,544 | +0.98(+2.88%) |
Nov 30, 2020 | 35.17 | 35.21 | 33.97 | 34.12 | 850,008 | -1.06(-3.01%) |
Nov 27, 2020 | 35.26 | 35.57 | 35.08 | 35.18 | 389,429 | -1.73(-4.69%) |
Nov 25, 2020 | 36.60 | 36.99 | 36.56 | 36.91 | 588,804 | +0.51(+1.41%) |
Nov 24, 2020 | 35.23 | 36.46 | 35.05 | 36.39 | 578,843 | +2.09(+6.11%) |
Nov 23, 2020 | 34.82 | 34.83 | 33.93 | 34.30 | 445,901 | -0.17(-0.50%) |
Nov 20, 2020 | 34.32 | 34.66 | 34.26 | 34.47 | 288,304 | -0.10(-0.30%) |
Nov 19, 2020 | 34.40 | 34.62 | 34.13 | 34.58 | 302,665 | -0.16(-0.45%) |
Nov 18, 2020 | 35.15 | 35.27 | 34.73 | 34.73 | 299,770 | -0.12(-0.35%) |
Nov 17, 2020 | 34.58 | 34.89 | 34.23 | 34.86 | 308,921 | +0.03(+0.10%) |
Nov 16, 2020 | 34.94 | 35.20 | 34.66 | 34.82 | 420,932 | +0.46(+1.34%) |
Nov 13, 2020 | 34.31 | 34.62 | 34.23 | 34.36 | 244,357 | +0.39(+1.15%) |
Nov 12, 2020 | 34.73 | 34.79 | 33.79 | 33.97 | 269,333 | -0.75(-2.15%) |
Nov 11, 2020 | 34.81 | 34.99 | 34.46 | 34.72 | 501,524 | +0.13(+0.38%) |
Nov 10, 2020 | 34.37 | 35.11 | 34.30 | 34.59 | 621,351 | +1.64(+4.99%) |
Nov 09, 2020 | 34.04 | 34.31 | 32.80 | 32.94 | 668,426 | -0.03(-0.11%) |
Nov 06, 2020 | 33.38 | 33.72 | 32.89 | 32.98 | 494,121 | +0.50(+1.55%) |
Nov 05, 2020 | 32.46 | 32.97 | 32.39 | 32.47 | 564,195 | +0.67(+2.10%) |
Nov 04, 2020 | 32.13 | 32.19 | 31.42 | 31.80 | 850,889 | -1.50(-4.51%) |
Nov 03, 2020 | 33.07 | 33.65 | 33.06 | 33.31 | 573,370 | +1.34(+4.19%) |
Nov 02, 2020 | 31.87 | 31.97 | 31.51 | 31.97 | 523,520 | +1.42(+4.64%) |
Oct 30, 2020 | 30.85 | 30.98 | 30.29 | 30.55 | 506,661 | +0.06(+0.20%) |
Oct 29, 2020 | 29.48 | 30.61 | 29.38 | 30.49 | 736,097 | +1.14(+3.88%) |
Oct 28, 2020 | 29.54 | 29.85 | 29.18 | 29.35 | 483,967 | -1.38(-4.50%) |
Oct 27, 2020 | 30.98 | 31.09 | 30.68 | 30.74 | 347,867 | -0.64(-2.05%) |
Oct 26, 2020 | 32.08 | 32.12 | 31.14 | 31.38 | 295,294 | -1.06(-3.27%) |
Oct 23, 2020 | 32.52 | 32.59 | 32.12 | 32.44 | 244,932 | +0.34(+1.06%) |
Oct 22, 2020 | 32.05 | 32.34 | 31.72 | 32.10 | 403,971 | -0.55(-1.68%) |
Oct 21, 2020 | 32.73 | 33.03 | 32.53 | 32.65 | 190,919 | -0.23(-0.71%) |
Oct 20, 2020 | 33.31 | 33.33 | 32.80 | 32.88 | 324,387 | -0.03(-0.08%) |
Oct 19, 2020 | 33.61 | 33.73 | 32.82 | 32.91 | 285,093 | -0.39(-1.17%) |
Oct 16, 2020 | 33.23 | 33.67 | 33.11 | 33.30 | 381,146 | +0.38(+1.16%) |
Oct 15, 2020 | 32.41 | 32.92 | 32.39 | 32.92 | 429,091 | -0.39(-1.17%) |
Oct 14, 2020 | 33.39 | 33.63 | 33.19 | 33.31 | 297,502 | -0.23(-0.67%) |
Oct 13, 2020 | 33.77 | 33.89 | 33.42 | 33.53 | 230,432 | -0.90(-2.62%) |
Oct 12, 2020 | 34.51 | 34.68 | 34.37 | 34.44 | 202,223 | +0.08(+0.23%) |
Oct 09, 2020 | 34.69 | 34.77 | 34.30 | 34.36 | 315,800 | -0.23(-0.68%) |
Oct 08, 2020 | 34.53 | 34.75 | 34.34 | 34.59 | 323,034 | +0.67(+1.97%) |
Oct 07, 2020 | 33.27 | 34.20 | 33.26 | 33.93 | 731,799 | +1.27(+3.89%) |
Oct 06, 2020 | 33.18 | 33.53 | 32.64 | 32.66 | 310,679 | +0.02(+0.05%) |
Oct 05, 2020 | 32.03 | 32.66 | 32.00 | 32.64 | 322,537 | +0.87(+2.74%) |
Oct 02, 2020 | 30.75 | 31.92 | 30.74 | 31.77 | 338,924 | +0.47(+1.50%) |
Oct 01, 2020 | 31.41 | 31.56 | 31.12 | 31.30 | 891,502 | -0.07(-0.22%) |
Sep 30, 2020 | 31.45 | 31.71 | 31.18 | 31.37 | 400,968 | -0.32(-1.01%) |
Sep 29, 2020 | 31.82 | 32.09 | 31.62 | 31.69 | 341,647 | -0.35(-1.09%) |
Sep 28, 2020 | 31.98 | 32.19 | 31.90 | 32.04 | 865,207 | +0.70(+2.22%) |
Sep 25, 2020 | 30.74 | 31.35 | 30.67 | 31.34 | 279,676 | +0.48(+1.55%) |
Sep 24, 2020 | 30.80 | 31.20 | 30.58 | 30.87 | 269,240 | +0.32(+1.05%) |
Sep 23, 2020 | 31.15 | 31.25 | 30.54 | 30.54 | 413,069 | -0.63(-2.04%) |
Sep 22, 2020 | 31.02 | 31.24 | 30.76 | 31.18 | 439,378 | +0.13(+0.42%) |
Sep 21, 2020 | 30.98 | 31.05 | 30.28 | 31.05 | 522,461 | -1.60(-4.90%) |
Sep 18, 2020 | 32.97 | 33.17 | 32.47 | 32.65 | 356,986 | -0.99(-2.95%) |
Sep 17, 2020 | 33.46 | 33.90 | 33.41 | 33.64 | 293,305 | -0.22(-0.64%) |
Sep 16, 2020 | 33.90 | 34.22 | 33.85 | 33.86 | 277,680 | +0.15(+0.44%) |
Sep 15, 2020 | 33.53 | 33.94 | 33.46 | 33.71 | 285,156 | +0.82(+2.48%) |
Sep 14, 2020 | 32.98 | 32.99 | 32.78 | 32.89 | 352,472 | +0.40(+1.23%) |
Sep 11, 2020 | 32.34 | 32.89 | 32.16 | 32.49 | 352,385 | +0.56(+1.74%) |
Sep 10, 2020 | 32.54 | 32.64 | 31.89 | 31.94 | 235,731 | -0.37(-1.16%) |
Sep 09, 2020 | 32.10 | 32.57 | 32.00 | 32.31 | 407,103 | +0.99(+3.16%) |
Sep 08, 2020 | 31.34 | 31.86 | 31.22 | 31.32 | 351,878 | -0.38(-1.21%) |
Sep 04, 2020 | 31.66 | 32.00 | 30.92 | 31.70 | 389,544 | +0.43(+1.36%) |
Sep 03, 2020 | 32.16 | 32.27 | 31.12 | 31.27 | 355,387 | -1.38(-4.24%) |
Sep 02, 2020 | 32.63 | 32.72 | 32.21 | 32.66 | 306,385 | -0.10(-0.32%) |
Sep 01, 2020 | 32.32 | 32.80 | 32.07 | 32.76 | 326,539 | +0.70(+2.18%) |
Aug 31, 2020 | 32.40 | 32.48 | 32.04 | 32.06 | 246,164 | -0.67(-2.06%) |
Aug 28, 2020 | 33.07 | 33.13 | 32.65 | 32.74 | 504,499 | -0.28(-0.84%) |
Aug 27, 2020 | 33.58 | 33.59 | 32.75 | 33.01 | 534,009 | -0.56(-1.67%) |
Aug 26, 2020 | 33.53 | 33.69 | 33.45 | 33.58 | 449,702 | +0.25(+0.75%) |
Aug 25, 2020 | 33.83 | 33.89 | 33.13 | 33.32 | 557,927 | -0.89(-2.60%) |
Aug 24, 2020 | 34.43 | 34.48 | 34.07 | 34.21 | 398,110 | +0.67(+1.98%) |
Aug 21, 2020 | 33.01 | 33.69 | 33.00 | 33.55 | 482,514 | -0.22(-0.67%) |
Aug 20, 2020 | 33.44 | 33.87 | 33.37 | 33.77 | 441,742 | -0.66(-1.91%) |
Aug 19, 2020 | 34.18 | 34.62 | 34.10 | 34.43 | 701,084 | -0.09(-0.25%) |
Aug 18, 2020 | 34.72 | 34.72 | 34.27 | 34.52 | 455,348 | +0.21(+0.60%) |
Aug 17, 2020 | 34.33 | 34.53 | 34.24 | 34.31 | 239,955 | +0.59(+1.74%) |
Aug 14, 2020 | 33.77 | 34.05 | 33.62 | 33.72 | 311,609 | -0.48(-1.41%) |
Aug 13, 2020 | 34.28 | 34.53 | 34.13 | 34.21 | 206,140 | -0.32(-0.93%) |
Aug 12, 2020 | 34.66 | 35.10 | 34.47 | 34.53 | 329,192 | +0.72(+2.12%) |
Aug 11, 2020 | 34.16 | 34.28 | 33.80 | 33.81 | 217,915 | +0.12(+0.36%) |
Aug 10, 2020 | 33.64 | 33.84 | 33.48 | 33.69 | 225,404 | +0.16(+0.49%) |
Aug 07, 2020 | 33.01 | 33.53 | 32.99 | 33.52 | 210,246 | +0.29(+0.88%) |
Aug 06, 2020 | 32.88 | 33.36 | 32.87 | 33.23 | 260,805 | +0.17(+0.52%) |
Aug 05, 2020 | 32.94 | 33.33 | 32.94 | 33.06 | 317,805 | +0.65(+2.00%) |
Aug 04, 2020 | 31.90 | 32.41 | 31.87 | 32.41 | 381,810 | -0.08(-0.24%) |
Aug 03, 2020 | 32.31 | 32.57 | 32.11 | 32.49 | 561,406 | +1.04(+3.30%) |
Jul 31, 2020 | 32.01 | 32.07 | 31.21 | 31.45 | 558,999 | -0.71(-2.20%) |
Jul 30, 2020 | 31.54 | 32.18 | 31.18 | 32.16 | 543,517 | -0.57(-1.74%) |
Jul 29, 2020 | 32.29 | 32.85 | 32.24 | 32.73 | 545,329 | +0.23(+0.72%) |
Jul 28, 2020 | 33.00 | 33.08 | 32.48 | 32.49 | 711,178 | -1.07(-3.19%) |
Jul 27, 2020 | 33.13 | 33.60 | 33.07 | 33.57 | 263,023 | +0.59(+1.78%) |
Jul 24, 2020 | 32.85 | 33.07 | 32.72 | 32.98 | 337,644 | -0.24(-0.73%) |
Jul 23, 2020 | 33.38 | 33.47 | 33.01 | 33.22 | 396,079 | -0.31(-0.93%) |
Jul 22, 2020 | 33.43 | 33.62 | 33.35 | 33.53 | 346,584 | +0.07(+0.21%) |
Jul 21, 2020 | 33.74 | 33.85 | 33.37 | 33.46 | 299,745 | -0.15(-0.44%) |
Jul 20, 2020 | 33.16 | 33.77 | 33.08 | 33.61 | 569,033 | +0.64(+1.94%) |
Jul 17, 2020 | 32.85 | 33.05 | 32.73 | 32.97 | 383,813 | -0.02(-0.05%) |
Jul 16, 2020 | 32.75 | 33.07 | 32.62 | 32.99 | 435,903 | +0.10(+0.29%) |
Jul 15, 2020 | 33.06 | 33.19 | 32.49 | 32.89 | 504,048 | +0.78(+2.42%) |
Jul 14, 2020 | 31.08 | 32.19 | 31.03 | 32.11 | 625,750 | +1.18(+3.83%) |
Jul 13, 2020 | 31.72 | 31.82 | 30.85 | 30.93 | 961,623 | -0.63(-2.00%) |
Jul 10, 2020 | 31.30 | 31.60 | 31.13 | 31.56 | 547,891 | +0.97(+3.16%) |
Jul 09, 2020 | 31.35 | 31.39 | 30.39 | 30.59 | 665,114 | -0.37(-1.20%) |
Jul 08, 2020 | 30.94 | 31.25 | 30.70 | 30.97 | 704,517 | -0.27(-0.86%) |
Jul 07, 2020 | 31.64 | 31.67 | 31.06 | 31.23 | 920,948 | -0.08(-0.25%) |
Jul 06, 2020 | 31.43 | 31.54 | 31.16 | 31.31 | 471,232 | +0.49(+1.60%) |
Jul 02, 2020 | 30.98 | 31.37 | 30.68 | 30.82 | 717,291 | +0.72(+2.38%) |