Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.40 | 47.40 | 46.51 | 47.11 | 212,216 | -0.11(-0.24%) |
May 27, 2021 | 47.46 | 47.72 | 47.15 | 47.22 | 323,840 | +0.26(+0.54%) |
May 26, 2021 | 46.54 | 47.03 | 46.52 | 46.97 | 321,910 | +0.45(+0.97%) |
May 25, 2021 | 46.85 | 47.24 | 46.42 | 46.51 | 500,600 | -0.30(-0.65%) |
May 24, 2021 | 47.20 | 47.26 | 46.71 | 46.82 | 419,104 | +0.09(+0.18%) |
May 21, 2021 | 47.20 | 47.48 | 46.66 | 46.73 | 447,092 | -0.30(-0.64%) |
May 20, 2021 | 47.99 | 48.23 | 46.73 | 47.03 | 321,990 | -0.79(-1.66%) |
May 19, 2021 | 47.80 | 47.89 | 47.28 | 47.83 | 619,055 | -0.62(-1.29%) |
May 18, 2021 | 49.68 | 49.76 | 48.36 | 48.45 | 272,324 | -1.48(-2.97%) |
May 17, 2021 | 50.10 | 50.49 | 49.53 | 49.93 | 214,642 | -0.54(-1.07%) |
May 14, 2021 | 49.94 | 50.54 | 49.67 | 50.47 | 276,912 | +0.84(+1.69%) |
May 13, 2021 | 47.85 | 49.91 | 47.85 | 49.63 | 268,202 | +1.86(+3.89%) |
May 12, 2021 | 48.63 | 49.04 | 47.70 | 47.77 | 352,785 | -1.22(-2.49%) |
May 11, 2021 | 48.63 | 49.40 | 48.10 | 48.99 | 413,179 | -0.45(-0.92%) |
May 10, 2021 | 49.83 | 50.40 | 49.43 | 49.44 | 398,396 | -0.42(-0.85%) |
May 07, 2021 | 49.09 | 49.91 | 48.96 | 49.87 | 256,217 | +0.50(+1.01%) |
May 06, 2021 | 49.53 | 49.80 | 48.82 | 49.36 | 373,167 | -0.14(-0.29%) |
May 05, 2021 | 49.95 | 50.11 | 49.00 | 49.51 | 406,978 | -0.37(-0.74%) |
May 04, 2021 | 50.31 | 50.75 | 49.36 | 49.87 | 492,457 | -0.62(-1.23%) |
May 03, 2021 | 49.20 | 50.92 | 48.86 | 50.50 | 778,919 | +1.95(+4.03%) |
Apr 30, 2021 | 49.45 | 49.74 | 48.41 | 48.54 | 2,105,404 | -1.43(-2.85%) |
Apr 29, 2021 | 49.81 | 50.33 | 49.57 | 49.97 | 345,877 | +0.49(+0.99%) |
Apr 28, 2021 | 49.87 | 49.87 | 49.34 | 49.48 | 372,111 | -0.26(-0.53%) |
Apr 27, 2021 | 50.32 | 50.51 | 49.64 | 49.74 | 361,382 | -0.52(-1.03%) |
Apr 26, 2021 | 50.80 | 51.42 | 50.17 | 50.26 | 402,983 | -0.27(-0.54%) |
Apr 23, 2021 | 50.09 | 50.87 | 50.04 | 50.54 | 373,423 | +0.51(+1.02%) |
Apr 22, 2021 | 49.60 | 50.82 | 49.38 | 50.03 | 499,583 | +1.10(+2.24%) |
Apr 21, 2021 | 48.74 | 49.18 | 48.42 | 48.93 | 575,231 | +0.39(+0.80%) |
Apr 20, 2021 | 49.42 | 49.59 | 48.01 | 48.54 | 464,697 | -1.10(-2.23%) |
Apr 19, 2021 | 50.38 | 50.38 | 49.28 | 49.65 | 220,795 | -0.81(-1.61%) |
Apr 16, 2021 | 50.84 | 51.00 | 50.15 | 50.46 | 422,351 | +0.15(+0.30%) |
Apr 15, 2021 | 50.55 | 50.55 | 49.83 | 50.31 | 329,197 | -0.11(-0.22%) |
Apr 14, 2021 | 49.71 | 50.89 | 49.71 | 50.42 | 413,265 | +0.67(+1.35%) |
Apr 13, 2021 | 49.71 | 50.05 | 49.06 | 49.75 | 315,742 | -0.32(-0.64%) |
Apr 12, 2021 | 50.55 | 51.02 | 50.03 | 50.07 | 451,125 | -0.25(-0.51%) |
Apr 09, 2021 | 49.01 | 50.36 | 48.78 | 50.33 | 453,911 | +1.22(+2.48%) |
Apr 08, 2021 | 48.37 | 49.19 | 47.72 | 49.11 | 604,882 | +0.84(+1.74%) |
Apr 07, 2021 | 49.01 | 49.01 | 47.95 | 48.27 | 350,956 | -0.72(-1.46%) |
Apr 06, 2021 | 49.10 | 49.76 | 48.64 | 48.99 | 297,879 | -0.04(-0.08%) |
Apr 05, 2021 | 48.45 | 49.15 | 48.09 | 49.02 | 452,230 | +0.99(+2.06%) |
Apr 01, 2021 | 48.22 | 48.56 | 47.58 | 48.03 | 400,641 | -0.13(-0.27%) |
Mar 31, 2021 | 48.07 | 48.77 | 47.79 | 48.17 | 538,037 | +0.03(+0.06%) |
Mar 30, 2021 | 47.30 | 48.22 | 46.87 | 48.14 | 496,144 | +1.02(+2.16%) |
Mar 29, 2021 | 49.08 | 50.12 | 47.06 | 47.12 | 567,902 | -2.26(-4.57%) |
Mar 26, 2021 | 47.51 | 49.41 | 47.21 | 49.38 | 572,321 | +2.36(+5.02%) |
Mar 25, 2021 | 46.63 | 47.48 | 45.88 | 47.02 | 346,436 | +0.02(+0.04%) |
Mar 24, 2021 | 46.91 | 47.35 | 46.56 | 47.00 | 602,325 | +0.69(+1.48%) |
Mar 23, 2021 | 46.25 | 47.20 | 46.15 | 46.31 | 746,028 | -0.44(-0.95%) |
Mar 22, 2021 | 47.54 | 47.97 | 46.21 | 46.75 | 276,973 | -0.65(-1.37%) |
Mar 19, 2021 | 47.23 | 47.70 | 45.77 | 47.40 | 1,071,826 | +0.12(+0.26%) |
Mar 18, 2021 | 47.32 | 48.79 | 47.14 | 47.28 | 458,240 | +0.00(+0.00%) |
Mar 17, 2021 | 48.21 | 48.33 | 46.95 | 47.28 | 354,727 | -1.08(-2.24%) |
Mar 16, 2021 | 48.48 | 48.88 | 47.60 | 48.36 | 280,267 | -0.55(-1.13%) |
Mar 15, 2021 | 49.22 | 49.41 | 48.22 | 48.92 | 478,314 | +0.06(+0.12%) |
Mar 12, 2021 | 47.46 | 49.23 | 47.46 | 48.86 | 654,066 | +0.38(+0.78%) |
Mar 11, 2021 | 47.72 | 48.88 | 46.80 | 48.49 | 502,132 | +0.76(+1.60%) |
Mar 10, 2021 | 47.67 | 52.19 | 47.01 | 47.72 | 1,499,763 | +3.19(+7.16%) |
Mar 09, 2021 | 45.20 | 45.59 | 44.30 | 44.53 | 274,211 | -0.41(-0.92%) |
Mar 08, 2021 | 43.91 | 45.52 | 43.90 | 44.95 | 225,296 | +1.47(+3.38%) |
Mar 05, 2021 | 42.58 | 43.74 | 42.09 | 43.48 | 326,235 | +1.67(+4.01%) |
Mar 04, 2021 | 41.89 | 42.42 | 41.35 | 41.81 | 369,365 | -0.06(-0.13%) |
Mar 03, 2021 | 40.97 | 42.75 | 40.85 | 41.86 | 466,423 | +1.10(+2.70%) |
Mar 02, 2021 | 41.26 | 41.28 | 40.57 | 40.76 | 191,925 | -0.66(-1.59%) |
Mar 01, 2021 | 41.45 | 41.82 | 41.09 | 41.42 | 197,917 | +0.80(+1.97%) |
Feb 26, 2021 | 40.92 | 41.59 | 40.41 | 40.62 | 278,400 | -0.36(-0.87%) |
Feb 25, 2021 | 42.24 | 42.56 | 40.91 | 40.98 | 213,677 | -1.21(-2.88%) |
Feb 24, 2021 | 41.41 | 42.33 | 41.37 | 42.19 | 210,126 | +1.05(+2.56%) |
Feb 23, 2021 | 40.75 | 42.03 | 40.46 | 41.14 | 296,656 | +0.34(+0.83%) |
Feb 22, 2021 | 39.96 | 41.04 | 39.69 | 40.80 | 279,008 | +0.74(+1.86%) |
Feb 19, 2021 | 39.96 | 40.50 | 39.49 | 40.06 | 216,640 | +0.34(+0.85%) |
Feb 18, 2021 | 39.26 | 40.25 | 39.05 | 39.72 | 286,582 | +0.38(+0.96%) |
Feb 17, 2021 | 38.60 | 39.69 | 38.55 | 39.34 | 179,467 | +0.41(+1.06%) |
Feb 16, 2021 | 38.96 | 39.05 | 38.40 | 38.93 | 348,053 | +0.13(+0.34%) |
Feb 12, 2021 | 38.10 | 39.44 | 38.10 | 38.80 | 387,677 | +0.48(+1.25%) |
Feb 11, 2021 | 39.28 | 39.94 | 37.93 | 38.32 | 312,915 | -0.68(-1.74%) |
Feb 10, 2021 | 39.48 | 39.48 | 38.54 | 38.99 | 211,597 | -0.29(-0.74%) |
Feb 09, 2021 | 38.81 | 39.65 | 38.69 | 39.28 | 257,301 | +0.69(+1.78%) |
Feb 08, 2021 | 37.28 | 38.60 | 37.11 | 38.60 | 289,479 | +1.51(+4.06%) |
Feb 05, 2021 | 37.26 | 37.39 | 36.70 | 37.09 | 221,317 | +0.12(+0.33%) |
Feb 04, 2021 | 36.49 | 37.09 | 36.21 | 36.97 | 220,259 | +0.55(+1.52%) |
Feb 03, 2021 | 36.09 | 36.50 | 35.35 | 36.42 | 264,470 | +0.11(+0.31%) |
Feb 02, 2021 | 36.59 | 36.59 | 35.75 | 36.30 | 238,620 | +0.27(+0.76%) |
Feb 01, 2021 | 34.85 | 36.12 | 34.16 | 36.03 | 501,071 | +1.47(+4.25%) |
Jan 29, 2021 | 36.18 | 36.18 | 34.36 | 34.56 | 941,502 | -1.61(-4.45%) |
Jan 28, 2021 | 37.78 | 38.01 | 36.08 | 36.17 | 699,331 | -1.04(-2.81%) |
Jan 27, 2021 | 36.99 | 37.70 | 36.45 | 37.22 | 336,589 | -0.52(-1.37%) |
Jan 26, 2021 | 37.70 | 38.01 | 37.38 | 37.73 | 255,521 | +0.52(+1.39%) |
Jan 25, 2021 | 37.03 | 37.85 | 36.76 | 37.22 | 360,836 | -0.12(-0.33%) |
Jan 22, 2021 | 36.27 | 37.38 | 36.04 | 37.34 | 326,661 | +0.55(+1.48%) |
Jan 21, 2021 | 37.14 | 37.53 | 36.33 | 36.79 | 437,192 | -0.30(-0.81%) |
Jan 20, 2021 | 37.32 | 37.47 | 36.53 | 37.09 | 365,948 | -0.27(-0.73%) |
Jan 19, 2021 | 39.07 | 39.08 | 37.29 | 37.37 | 408,015 | -1.38(-3.57%) |
Jan 15, 2021 | 39.12 | 39.28 | 38.27 | 38.75 | 384,063 | -0.81(-2.05%) |
Jan 14, 2021 | 39.40 | 40.40 | 39.12 | 39.56 | 337,333 | +0.30(+0.77%) |
Jan 13, 2021 | 38.79 | 39.71 | 38.50 | 39.26 | 353,219 | +0.09(+0.24%) |
Jan 12, 2021 | 38.49 | 39.40 | 38.12 | 39.16 | 220,051 | +0.87(+2.26%) |
Jan 11, 2021 | 37.79 | 38.39 | 37.79 | 38.30 | 224,918 | -0.04(-0.10%) |
Jan 08, 2021 | 38.64 | 38.65 | 37.76 | 38.33 | 305,400 | -0.36(-0.92%) |
Jan 07, 2021 | 38.71 | 38.86 | 38.00 | 38.69 | 260,188 | +0.02(+0.05%) |
Jan 06, 2021 | 36.16 | 39.20 | 35.95 | 38.67 | 531,008 | +2.93(+8.18%) |
Jan 05, 2021 | 34.58 | 36.07 | 34.58 | 35.75 | 350,756 | +1.19(+3.44%) |
Jan 04, 2021 | 35.55 | 35.70 | 34.35 | 34.56 | 434,515 | -0.86(-2.43%) |
Dec 31, 2020 | 35.42 | 35.42 | 35.42 | 221,382 | +0.09(+0.26%) | |
Dec 30, 2020 | 35.42 | 35.74 | 35.23 | 35.33 | 221,382 | +0.02(+0.05%) |
Dec 29, 2020 | 36.17 | 36.35 | 35.15 | 35.31 | 212,147 | -0.68(-1.90%) |
Dec 28, 2020 | 35.64 | 36.31 | 35.64 | 35.99 | 244,571 | +0.69(+1.96%) |
Dec 24, 2020 | 35.70 | 35.88 | 35.12 | 35.30 | 136,103 | -0.46(-1.28%) |
Dec 23, 2020 | 36.34 | 36.34 | 35.54 | 35.76 | 346,545 | -0.22(-0.62%) |
Dec 22, 2020 | 36.18 | 36.82 | 35.81 | 35.98 | 355,547 | -0.24(-0.67%) |
Dec 21, 2020 | 36.60 | 36.77 | 34.99 | 36.23 | 669,536 | -1.15(-3.08%) |
Dec 18, 2020 | 38.16 | 38.89 | 37.13 | 37.38 | 1,072,057 | -0.64(-1.67%) |
Dec 17, 2020 | 36.32 | 38.34 | 35.57 | 38.01 | 883,478 | +0.25(+0.67%) |
Dec 16, 2020 | 38.48 | 38.56 | 37.57 | 37.76 | 376,959 | -0.71(-1.85%) |
Dec 15, 2020 | 37.47 | 38.63 | 37.31 | 38.47 | 441,126 | +1.15(+3.09%) |
Dec 14, 2020 | 37.95 | 38.32 | 37.21 | 37.32 | 264,922 | -0.33(-0.87%) |
Dec 11, 2020 | 38.00 | 38.37 | 37.55 | 37.65 | 162,277 | -0.57(-1.49%) |
Dec 10, 2020 | 37.70 | 38.35 | 37.51 | 38.22 | 282,876 | +0.17(+0.44%) |
Dec 09, 2020 | 38.38 | 39.12 | 37.81 | 38.05 | 426,198 | +0.10(+0.27%) |
Dec 08, 2020 | 36.51 | 38.01 | 36.51 | 37.95 | 490,262 | +1.00(+2.71%) |
Dec 07, 2020 | 37.06 | 37.37 | 36.74 | 36.95 | 325,660 | -0.14(-0.38%) |
Dec 04, 2020 | 36.45 | 37.09 | 36.45 | 37.09 | 311,521 | +0.66(+1.80%) |
Dec 03, 2020 | 36.07 | 36.94 | 35.74 | 36.43 | 208,020 | +0.45(+1.25%) |
Dec 02, 2020 | 36.64 | 36.68 | 35.90 | 35.98 | 309,797 | -0.48(-1.31%) |
Dec 01, 2020 | 36.60 | 36.92 | 35.84 | 36.46 | 322,337 | +0.42(+1.17%) |
Nov 30, 2020 | 37.10 | 37.11 | 35.96 | 36.04 | 269,822 | -1.37(-3.65%) |
Nov 27, 2020 | 37.61 | 37.61 | 36.86 | 37.40 | 110,143 | -0.28(-0.75%) |
Nov 25, 2020 | 38.20 | 38.45 | 37.41 | 37.69 | 377,330 | -0.80(-2.07%) |
Nov 24, 2020 | 37.22 | 38.54 | 36.63 | 38.48 | 543,590 | +1.81(+4.93%) |
Nov 23, 2020 | 36.25 | 36.87 | 35.91 | 36.67 | 228,560 | +0.87(+2.43%) |
Nov 20, 2020 | 35.64 | 36.05 | 35.24 | 35.80 | 422,520 | +0.00(+0.00%) |
Nov 19, 2020 | 35.74 | 35.91 | 35.13 | 35.80 | 218,681 | -0.12(-0.34%) |
Nov 18, 2020 | 36.42 | 36.65 | 35.92 | 35.93 | 205,221 | -0.39(-1.08%) |
Nov 17, 2020 | 36.84 | 37.19 | 35.94 | 36.32 | 357,586 | -0.81(-2.19%) |
Nov 16, 2020 | 36.94 | 37.55 | 36.49 | 37.13 | 496,387 | +1.10(+3.07%) |
Nov 13, 2020 | 35.49 | 36.19 | 35.27 | 36.03 | 241,440 | +0.87(+2.48%) |
Nov 12, 2020 | 36.17 | 36.33 | 34.95 | 35.16 | 324,137 | -1.35(-3.69%) |
Nov 11, 2020 | 38.43 | 38.43 | 35.98 | 36.51 | 368,086 | -1.82(-4.74%) |
Nov 10, 2020 | 37.63 | 38.68 | 37.29 | 38.32 | 578,808 | +1.05(+2.81%) |
Nov 09, 2020 | 37.38 | 38.00 | 35.94 | 37.27 | 542,011 | +2.81(+8.15%) |
Nov 06, 2020 | 35.01 | 35.06 | 34.15 | 34.47 | 230,970 | -0.37(-1.07%) |
Nov 05, 2020 | 33.72 | 34.85 | 33.72 | 34.84 | 307,325 | +1.29(+3.85%) |
Nov 04, 2020 | 33.69 | 34.47 | 33.22 | 33.55 | 251,549 | -0.59(-1.73%) |
Nov 03, 2020 | 33.88 | 34.33 | 33.66 | 34.14 | 331,978 | +0.96(+2.91%) |
Nov 02, 2020 | 32.96 | 33.47 | 32.76 | 33.17 | 268,986 | +0.67(+2.07%) |
Oct 30, 2020 | 32.95 | 33.16 | 32.09 | 32.50 | 655,627 | -0.65(-1.95%) |
Oct 29, 2020 | 32.74 | 33.69 | 32.40 | 33.15 | 316,344 | +0.21(+0.63%) |
Oct 28, 2020 | 33.49 | 33.85 | 32.82 | 32.94 | 318,998 | -1.12(-3.30%) |
Oct 27, 2020 | 33.64 | 34.36 | 32.86 | 34.06 | 397,378 | +0.46(+1.37%) |
Oct 26, 2020 | 33.01 | 33.63 | 32.77 | 33.60 | 517,096 | +0.22(+0.64%) |
Oct 23, 2020 | 32.81 | 33.46 | 32.69 | 33.39 | 418,246 | +0.67(+2.06%) |
Oct 22, 2020 | 31.68 | 32.73 | 31.46 | 32.72 | 389,514 | +1.14(+3.62%) |
Oct 21, 2020 | 31.82 | 31.93 | 31.37 | 31.57 | 176,647 | -0.37(-1.17%) |
Oct 20, 2020 | 31.94 | 32.48 | 31.69 | 31.95 | 194,120 | +0.23(+0.74%) |
Oct 19, 2020 | 32.53 | 32.73 | 31.60 | 31.71 | 318,587 | -0.80(-2.45%) |
Oct 16, 2020 | 32.61 | 32.99 | 32.30 | 32.51 | 344,319 | -0.23(-0.71%) |
Oct 15, 2020 | 33.47 | 33.53 | 32.68 | 32.74 | 427,817 | -1.23(-3.61%) |
Oct 14, 2020 | 34.78 | 35.35 | 33.94 | 33.97 | 206,742 | -0.78(-2.24%) |
Oct 13, 2020 | 34.45 | 34.87 | 34.24 | 34.75 | 245,947 | -0.03(-0.08%) |
Oct 12, 2020 | 34.55 | 34.92 | 34.43 | 34.77 | 334,978 | +0.13(+0.38%) |
Oct 09, 2020 | 35.20 | 35.28 | 34.38 | 34.64 | 296,244 | -0.44(-1.25%) |
Oct 08, 2020 | 35.19 | 35.48 | 34.76 | 35.08 | 337,611 | +0.08(+0.24%) |
Oct 07, 2020 | 34.81 | 35.06 | 34.39 | 35.00 | 645,470 | +0.44(+1.27%) |
Oct 06, 2020 | 34.61 | 35.36 | 34.28 | 34.56 | 791,378 | +0.08(+0.24%) |
Oct 05, 2020 | 34.54 | 34.73 | 34.24 | 34.47 | 403,229 | +0.12(+0.35%) |
Oct 02, 2020 | 33.77 | 34.67 | 33.77 | 34.35 | 372,950 | -0.04(-0.11%) |
Oct 01, 2020 | 34.37 | 34.68 | 34.03 | 34.39 | 299,805 | +0.07(+0.22%) |
Sep 30, 2020 | 34.59 | 35.07 | 34.03 | 34.32 | 448,684 | -0.07(-0.20%) |
Sep 29, 2020 | 34.90 | 35.00 | 33.91 | 34.39 | 385,972 | -0.50(-1.44%) |
Sep 28, 2020 | 34.72 | 35.26 | 34.55 | 34.89 | 534,004 | +0.57(+1.66%) |
Sep 25, 2020 | 33.92 | 34.70 | 33.92 | 34.32 | 544,687 | +0.10(+0.30%) |
Sep 24, 2020 | 33.75 | 34.68 | 33.49 | 34.22 | 366,020 | +0.52(+1.55%) |
Sep 23, 2020 | 34.93 | 35.10 | 33.68 | 33.70 | 555,231 | -1.23(-3.52%) |
Sep 22, 2020 | 34.52 | 35.16 | 34.17 | 34.93 | 364,391 | +0.38(+1.11%) |
Sep 21, 2020 | 35.06 | 35.17 | 33.67 | 34.54 | 470,317 | -1.38(-3.84%) |
Sep 18, 2020 | 36.02 | 36.65 | 35.48 | 35.92 | 1,150,790 | +0.13(+0.36%) |
Sep 17, 2020 | 34.65 | 36.43 | 34.33 | 35.79 | 545,259 | +0.84(+2.40%) |
Sep 16, 2020 | 34.47 | 35.30 | 34.42 | 34.95 | 389,615 | +0.44(+1.27%) |
Sep 15, 2020 | 34.18 | 34.55 | 33.96 | 34.52 | 298,397 | +0.33(+0.95%) |
Sep 14, 2020 | 33.95 | 34.60 | 33.62 | 34.19 | 305,940 | +0.53(+1.58%) |
Sep 11, 2020 | 35.14 | 35.14 | 33.62 | 33.66 | 497,229 | -1.53(-4.34%) |
Sep 10, 2020 | 36.23 | 36.23 | 34.54 | 35.19 | 492,570 | -0.70(-1.95%) |
Sep 09, 2020 | 34.44 | 36.79 | 34.44 | 35.89 | 771,460 | +1.75(+5.13%) |
Sep 08, 2020 | 35.31 | 35.31 | 34.10 | 34.13 | 336,864 | -1.56(-4.38%) |
Sep 04, 2020 | 35.86 | 36.16 | 35.24 | 35.70 | 295,052 | +0.53(+1.51%) |
Sep 03, 2020 | 35.83 | 36.90 | 35.03 | 35.17 | 260,516 | -0.85(-2.35%) |
Sep 02, 2020 | 35.53 | 36.22 | 35.38 | 36.02 | 148,472 | +0.45(+1.26%) |
Sep 01, 2020 | 35.39 | 35.61 | 35.02 | 35.57 | 168,240 | +0.05(+0.13%) |
Aug 31, 2020 | 35.65 | 35.86 | 35.22 | 35.52 | 346,259 | -0.18(-0.50%) |
Aug 28, 2020 | 35.53 | 35.78 | 35.21 | 35.70 | 207,975 | +0.42(+1.19%) |
Aug 27, 2020 | 35.00 | 35.48 | 34.77 | 35.28 | 234,521 | +0.51(+1.47%) |
Aug 26, 2020 | 34.89 | 35.08 | 34.37 | 34.77 | 217,706 | -0.20(-0.59%) |
Aug 25, 2020 | 35.62 | 35.62 | 34.77 | 34.97 | 209,430 | -0.41(-1.16%) |
Aug 24, 2020 | 35.00 | 35.42 | 34.52 | 35.38 | 487,225 | +0.72(+2.07%) |
Aug 21, 2020 | 34.52 | 34.92 | 33.54 | 34.67 | 762,648 | +0.06(+0.16%) |
Aug 20, 2020 | 33.70 | 34.74 | 33.59 | 34.61 | 308,888 | +0.51(+1.50%) |
Aug 19, 2020 | 34.62 | 34.73 | 33.91 | 34.10 | 291,685 | -0.47(-1.35%) |
Aug 18, 2020 | 34.48 | 34.73 | 34.25 | 34.56 | 263,858 | -0.17(-0.48%) |
Aug 17, 2020 | 35.41 | 35.41 | 34.67 | 34.73 | 268,620 | -0.51(-1.45%) |
Aug 14, 2020 | 35.41 | 35.84 | 35.13 | 35.24 | 266,814 | -0.53(-1.48%) |
Aug 13, 2020 | 35.81 | 36.40 | 35.47 | 35.77 | 250,445 | -0.17(-0.47%) |
Aug 12, 2020 | 37.06 | 37.11 | 35.75 | 35.94 | 352,566 | -0.46(-1.25%) |
Aug 11, 2020 | 37.08 | 37.45 | 36.22 | 36.40 | 427,801 | -0.16(-0.43%) |
Aug 10, 2020 | 36.16 | 37.11 | 36.03 | 36.56 | 488,747 | +0.45(+1.24%) |
Aug 07, 2020 | 35.08 | 36.14 | 35.08 | 36.11 | 262,841 | +0.83(+2.35%) |
Aug 06, 2020 | 34.58 | 35.31 | 34.58 | 35.28 | 265,291 | +0.53(+1.53%) |
Aug 05, 2020 | 34.02 | 34.78 | 33.71 | 34.75 | 483,532 | +1.23(+3.67%) |
Aug 04, 2020 | 33.18 | 33.99 | 33.09 | 33.52 | 259,867 | +0.17(+0.50%) |
Aug 03, 2020 | 33.83 | 34.25 | 33.30 | 33.35 | 394,218 | -0.08(-0.25%) |
Jul 31, 2020 | 32.55 | 33.48 | 32.39 | 33.44 | 1,372,187 | +0.65(+1.99%) |
Jul 30, 2020 | 32.91 | 33.31 | 32.41 | 32.78 | 283,793 | -0.60(-1.79%) |
Jul 29, 2020 | 32.80 | 33.43 | 32.76 | 33.38 | 447,675 | +0.53(+1.62%) |
Jul 28, 2020 | 32.82 | 33.33 | 32.77 | 32.85 | 420,244 | -0.18(-0.54%) |
Jul 27, 2020 | 31.90 | 33.05 | 31.76 | 33.03 | 607,743 | +1.04(+3.26%) |
Jul 24, 2020 | 32.83 | 32.85 | 31.95 | 31.98 | 348,415 | -0.75(-2.28%) |
Jul 23, 2020 | 33.04 | 33.61 | 32.55 | 32.73 | 485,103 | -0.42(-1.26%) |
Jul 22, 2020 | 33.13 | 33.51 | 32.74 | 33.15 | 370,044 | -0.20(-0.59%) |
Jul 21, 2020 | 32.94 | 33.85 | 32.88 | 33.34 | 332,417 | +0.58(+1.76%) |
Jul 20, 2020 | 33.16 | 33.36 | 32.59 | 32.77 | 403,551 | -0.85(-2.52%) |
Jul 17, 2020 | 32.75 | 33.79 | 32.60 | 33.61 | 561,973 | +1.01(+3.08%) |
Jul 16, 2020 | 33.13 | 33.81 | 32.40 | 32.61 | 453,745 | -0.77(-2.32%) |
Jul 15, 2020 | 32.33 | 33.61 | 32.08 | 33.38 | 390,426 | +1.81(+5.72%) |
Jul 14, 2020 | 31.35 | 32.03 | 30.93 | 31.57 | 315,563 | +0.18(+0.56%) |
Jul 13, 2020 | 30.95 | 31.96 | 30.47 | 31.40 | 602,759 | +0.63(+2.06%) |
Jul 10, 2020 | 29.85 | 31.02 | 29.78 | 30.76 | 428,835 | +0.98(+3.28%) |
Jul 09, 2020 | 30.63 | 30.67 | 29.21 | 29.78 | 532,409 | -0.94(-3.06%) |
Jul 08, 2020 | 31.49 | 31.56 | 30.31 | 30.73 | 421,875 | -0.77(-2.45%) |
Jul 07, 2020 | 32.79 | 32.83 | 31.48 | 31.50 | 539,132 | -1.63(-4.92%) |
Jul 06, 2020 | 33.58 | 33.58 | 32.63 | 33.13 | 329,347 | +0.17(+0.51%) |
Jul 02, 2020 | 33.99 | 34.18 | 32.84 | 32.96 | 398,127 | -0.51(-1.53%) |
Jul 01, 2020 | 33.70 | 34.20 | 33.24 | 33.47 | 485,481 | -0.16(-0.48%) |
Jun 30, 2020 | 33.69 | 34.09 | 33.38 | 33.64 | 448,422 | -0.18(-0.52%) |
Jun 29, 2020 | 32.89 | 34.24 | 32.83 | 33.81 | 535,163 | +1.41(+4.35%) |
Jun 26, 2020 | 33.02 | 33.06 | 32.32 | 32.40 | 778,102 | -0.70(-2.13%) |
Jun 25, 2020 | 32.88 | 33.45 | 32.45 | 33.11 | 443,231 | +0.15(+0.45%) |
Jun 24, 2020 | 34.91 | 35.21 | 32.90 | 32.96 | 807,555 | -2.26(-6.42%) |
Jun 23, 2020 | 36.61 | 36.66 | 34.87 | 35.22 | 835,420 | -0.91(-2.51%) |
Jun 22, 2020 | 35.10 | 36.38 | 34.72 | 36.13 | 636,513 | +0.65(+1.83%) |
Jun 19, 2020 | 36.54 | 37.79 | 35.04 | 35.48 | 1,436,090 | -0.69(-1.90%) |
Jun 18, 2020 | 32.80 | 36.55 | 32.44 | 36.17 | 2,778,537 | +6.02(+19.98%) |
Jun 17, 2020 | 31.60 | 31.84 | 30.06 | 30.14 | 909,532 | -1.47(-4.66%) |
Jun 16, 2020 | 31.32 | 32.20 | 30.36 | 31.62 | 639,671 | +1.57(+5.21%) |
Jun 15, 2020 | 28.43 | 30.22 | 28.18 | 30.05 | 332,976 | +0.75(+2.56%) |
Jun 12, 2020 | 30.36 | 30.66 | 28.57 | 29.30 | 454,666 | +0.15(+0.51%) |
Jun 11, 2020 | 29.93 | 30.36 | 29.02 | 29.15 | 405,171 | -2.11(-6.76%) |
Jun 10, 2020 | 32.78 | 32.89 | 31.23 | 31.26 | 424,568 | -1.69(-5.12%) |
Jun 09, 2020 | 33.54 | 33.62 | 32.35 | 32.95 | 374,156 | -1.10(-3.24%) |
Jun 08, 2020 | 34.03 | 34.49 | 33.73 | 34.05 | 423,490 | +0.19(+0.57%) |
Jun 05, 2020 | 33.16 | 34.04 | 33.04 | 33.86 | 590,969 | +1.98(+6.22%) |
Jun 04, 2020 | 30.53 | 32.33 | 30.20 | 31.88 | 495,463 | +0.98(+3.18%) |
Jun 03, 2020 | 30.37 | 31.00 | 29.92 | 30.89 | 638,805 | +1.09(+3.67%) |
Jun 02, 2020 | 30.24 | 30.44 | 29.68 | 29.80 | 433,231 | -0.06(-0.22%) |