Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 43.26 | 43.78 | 43.24 | 43.29 | 62,339 | -0.21(-0.48%) |
Jun 29, 2021 | 44.60 | 44.60 | 43.22 | 43.50 | 65,500 | -1.18(-2.64%) |
Jun 28, 2021 | 45.12 | 45.73 | 44.54 | 44.68 | 120,569 | -0.43(-0.95%) |
Jun 25, 2021 | 44.95 | 45.30 | 44.17 | 45.11 | 168,770 | +0.38(+0.85%) |
Jun 24, 2021 | 43.87 | 44.91 | 43.87 | 44.73 | 116,160 | +1.19(+2.73%) |
Jun 23, 2021 | 42.64 | 43.80 | 42.22 | 43.54 | 65,302 | +0.91(+2.13%) |
Jun 22, 2021 | 42.54 | 42.92 | 41.35 | 42.63 | 62,454 | +0.12(+0.28%) |
Jun 21, 2021 | 40.39 | 43.04 | 39.84 | 42.51 | 244,786 | +2.52(+6.30%) |
Jun 18, 2021 | 40.34 | 41.15 | 39.65 | 39.99 | 335,069 | -1.07(-2.61%) |
Jun 17, 2021 | 41.66 | 42.49 | 40.79 | 41.06 | 93,574 | -0.88(-2.10%) |
Jun 16, 2021 | 42.42 | 42.58 | 41.58 | 41.94 | 95,740 | -0.80(-1.87%) |
Jun 15, 2021 | 42.29 | 43.84 | 41.73 | 42.74 | 130,738 | +0.36(+0.85%) |
Jun 14, 2021 | 43.25 | 43.81 | 42.09 | 42.38 | 175,815 | -1.00(-2.31%) |
Jun 11, 2021 | 44.81 | 45.23 | 43.29 | 43.38 | 100,734 | -1.38(-3.08%) |
Jun 10, 2021 | 45.65 | 45.88 | 44.39 | 44.76 | 165,438 | -0.67(-1.47%) |
Jun 09, 2021 | 46.48 | 46.48 | 45.02 | 45.43 | 120,100 | -0.77(-1.67%) |
Jun 08, 2021 | 46.05 | 47.18 | 45.71 | 46.20 | 142,047 | +0.10(+0.22%) |
Jun 07, 2021 | 46.21 | 47.49 | 45.67 | 46.10 | 180,862 | +0.14(+0.30%) |
Jun 04, 2021 | 47.07 | 47.33 | 45.73 | 45.96 | 62,673 | -0.67(-1.44%) |
Jun 03, 2021 | 46.89 | 47.19 | 45.78 | 46.63 | 115,364 | -0.26(-0.55%) |
Jun 02, 2021 | 48.23 | 48.23 | 45.74 | 46.89 | 87,211 | -1.19(-2.48%) |
Jun 01, 2021 | 46.77 | 48.37 | 46.77 | 48.08 | 166,434 | +1.43(+3.07%) |
May 28, 2021 | 44.92 | 47.62 | 44.19 | 46.65 | 117,979 | +1.84(+4.11%) |
May 27, 2021 | 44.93 | 45.58 | 44.56 | 44.81 | 75,711 | +0.11(+0.25%) |
May 26, 2021 | 43.79 | 44.70 | 43.79 | 44.70 | 63,016 | +0.92(+2.10%) |
May 25, 2021 | 44.11 | 44.75 | 43.54 | 43.78 | 77,096 | -0.10(-0.23%) |
May 24, 2021 | 44.04 | 44.32 | 43.32 | 43.88 | 42,638 | -0.18(-0.41%) |
May 21, 2021 | 43.39 | 44.69 | 43.36 | 44.06 | 72,193 | +1.16(+2.70%) |
May 20, 2021 | 42.70 | 43.05 | 42.14 | 42.90 | 55,495 | +0.37(+0.87%) |
May 19, 2021 | 42.08 | 42.77 | 41.80 | 42.53 | 80,637 | -0.07(-0.16%) |
May 18, 2021 | 42.92 | 43.19 | 42.42 | 42.60 | 46,069 | -0.22(-0.51%) |
May 17, 2021 | 43.29 | 43.49 | 42.31 | 42.82 | 68,602 | -0.86(-1.97%) |
May 14, 2021 | 42.82 | 44.73 | 42.50 | 43.68 | 126,001 | +1.00(+2.34%) |
May 13, 2021 | 42.61 | 43.54 | 41.99 | 42.68 | 138,878 | +0.48(+1.14%) |
May 12, 2021 | 42.11 | 43.22 | 40.47 | 42.20 | 104,582 | -0.37(-0.87%) |
May 11, 2021 | 41.45 | 42.91 | 40.76 | 42.57 | 70,928 | +1.07(+2.58%) |
May 10, 2021 | 42.09 | 42.23 | 41.43 | 41.50 | 119,885 | -0.48(-1.14%) |
May 07, 2021 | 40.80 | 42.33 | 40.45 | 41.98 | 163,444 | +1.20(+2.94%) |
May 06, 2021 | 41.57 | 41.59 | 40.27 | 40.78 | 66,174 | -0.65(-1.57%) |
May 05, 2021 | 40.77 | 41.67 | 40.74 | 41.43 | 56,607 | +0.72(+1.77%) |
May 04, 2021 | 41.18 | 41.55 | 40.50 | 40.71 | 116,234 | -0.78(-1.88%) |
May 03, 2021 | 40.51 | 41.92 | 40.21 | 41.49 | 130,260 | +1.31(+3.26%) |
Apr 30, 2021 | 40.15 | 40.93 | 40.02 | 40.18 | 81,000 | -0.38(-0.94%) |
Apr 29, 2021 | 40.82 | 40.96 | 40.18 | 40.56 | 56,950 | -0.26(-0.64%) |
Apr 28, 2021 | 40.23 | 41.26 | 40.23 | 40.82 | 55,029 | +0.34(+0.84%) |
Apr 27, 2021 | 41.10 | 43.08 | 40.06 | 40.48 | 100,757 | -0.63(-1.53%) |
Apr 26, 2021 | 41.62 | 42.47 | 40.91 | 41.11 | 89,985 | -0.41(-0.99%) |
Apr 23, 2021 | 42.29 | 42.92 | 41.48 | 41.52 | 116,600 | -1.30(-3.04%) |
Apr 22, 2021 | 41.84 | 43.66 | 41.45 | 42.82 | 98,459 | +1.14(+2.74%) |
Apr 21, 2021 | 40.73 | 41.81 | 40.69 | 41.68 | 78,359 | +1.08(+2.66%) |
Apr 20, 2021 | 40.04 | 40.62 | 39.75 | 40.60 | 170,440 | +0.64(+1.60%) |
Apr 19, 2021 | 40.16 | 40.60 | 39.66 | 39.96 | 127,477 | -0.25(-0.62%) |
Apr 16, 2021 | 41.17 | 41.47 | 39.91 | 40.21 | 97,300 | -0.66(-1.61%) |
Apr 15, 2021 | 41.09 | 41.79 | 40.56 | 40.87 | 81,950 | -0.09(-0.22%) |
Apr 14, 2021 | 40.67 | 41.85 | 39.93 | 40.96 | 161,380 | +0.54(+1.34%) |
Apr 13, 2021 | 40.63 | 41.30 | 40.04 | 40.42 | 113,114 | +0.02(+0.05%) |
Apr 12, 2021 | 39.99 | 40.83 | 39.42 | 40.40 | 101,222 | +0.60(+1.51%) |
Apr 09, 2021 | 40.30 | 40.98 | 39.62 | 39.80 | 99,100 | -0.68(-1.68%) |
Apr 08, 2021 | 39.66 | 40.59 | 39.03 | 40.48 | 116,590 | +1.06(+2.69%) |
Apr 07, 2021 | 40.73 | 41.21 | 38.88 | 39.42 | 127,767 | -1.63(-3.97%) |
Apr 06, 2021 | 40.70 | 42.00 | 40.29 | 41.05 | 143,625 | +0.56(+1.38%) |
Apr 05, 2021 | 40.47 | 40.99 | 39.82 | 40.49 | 222,512 | +0.29(+0.72%) |
Apr 01, 2021 | 40.86 | 42.11 | 39.79 | 40.20 | 174,500 | -0.59(-1.45%) |
Mar 31, 2021 | 38.46 | 41.60 | 38.46 | 40.79 | 612,552 | +2.76(+7.26%) |
Mar 30, 2021 | 37.74 | 38.98 | 36.84 | 38.03 | 1,192,558 | +0.43(+1.14%) |
Mar 29, 2021 | 36.49 | 38.10 | 36.46 | 37.60 | 185,941 | +1.00(+2.73%) |
Mar 26, 2021 | 36.96 | 37.41 | 35.91 | 36.60 | 94,100 | +0.07(+0.19%) |
Mar 25, 2021 | 34.07 | 36.62 | 33.78 | 36.53 | 152,929 | +2.52(+7.41%) |
Mar 24, 2021 | 34.29 | 35.88 | 33.74 | 34.01 | 138,233 | +0.01(+0.03%) |
Mar 23, 2021 | 35.62 | 35.84 | 33.86 | 34.00 | 131,329 | -2.02(-5.61%) |
Mar 22, 2021 | 36.56 | 36.96 | 35.80 | 36.02 | 90,070 | -0.43(-1.18%) |
Mar 19, 2021 | 36.53 | 37.00 | 35.63 | 36.45 | 276,800 | +0.22(+0.61%) |
Mar 18, 2021 | 36.88 | 37.41 | 36.06 | 36.23 | 90,801 | -0.80(-2.16%) |
Mar 17, 2021 | 36.16 | 37.10 | 35.29 | 37.03 | 99,917 | +0.75(+2.07%) |
Mar 16, 2021 | 37.50 | 37.50 | 35.98 | 36.28 | 62,729 | -1.32(-3.51%) |
Mar 15, 2021 | 36.89 | 38.19 | 36.06 | 37.60 | 86,224 | +0.53(+1.43%) |
Mar 12, 2021 | 36.54 | 37.07 | 35.64 | 37.07 | 79,400 | +0.61(+1.67%) |
Mar 11, 2021 | 35.31 | 37.08 | 34.62 | 36.46 | 100,771 | +1.38(+3.93%) |
Mar 10, 2021 | 34.33 | 35.27 | 34.11 | 35.08 | 120,046 | +1.08(+3.18%) |
Mar 09, 2021 | 32.55 | 34.94 | 32.52 | 34.00 | 134,631 | +1.51(+4.65%) |
Mar 08, 2021 | 34.67 | 34.86 | 32.30 | 32.49 | 200,215 | -2.15(-6.21%) |
Mar 05, 2021 | 38.05 | 38.05 | 33.66 | 34.64 | 235,700 | -3.49(-9.15%) |
Mar 04, 2021 | 38.82 | 39.57 | 37.92 | 38.13 | 149,842 | -0.57(-1.47%) |
Mar 03, 2021 | 38.50 | 39.16 | 37.82 | 38.70 | 84,049 | +0.50(+1.31%) |
Mar 02, 2021 | 38.79 | 39.72 | 38.06 | 38.20 | 109,285 | -0.53(-1.37%) |
Mar 01, 2021 | 37.57 | 39.08 | 36.90 | 38.73 | 82,018 | +2.03(+5.53%) |
Feb 26, 2021 | 37.63 | 38.01 | 36.70 | 36.70 | 83,700 | -0.69(-1.85%) |
Feb 25, 2021 | 35.60 | 38.35 | 35.13 | 37.39 | 151,441 | +1.92(+5.41%) |
Feb 24, 2021 | 38.23 | 39.98 | 35.32 | 35.47 | 320,463 | -2.63(-6.90%) |
Feb 23, 2021 | 36.01 | 39.14 | 35.92 | 38.10 | 159,954 | +1.42(+3.87%) |
Feb 22, 2021 | 35.57 | 37.00 | 35.33 | 36.68 | 260,126 | +1.04(+2.92%) |
Feb 19, 2021 | 35.96 | 36.28 | 35.17 | 35.64 | 215,600 | +0.10(+0.28%) |
Feb 18, 2021 | 36.39 | 36.39 | 35.41 | 35.54 | 131,244 | -0.87(-2.39%) |
Feb 17, 2021 | 36.19 | 36.80 | 36.19 | 36.41 | 84,541 | -0.09(-0.25%) |
Feb 16, 2021 | 36.59 | 36.88 | 35.93 | 36.50 | 114,046 | -0.08(-0.22%) |
Feb 12, 2021 | 37.43 | 37.68 | 36.47 | 36.58 | 59,600 | -1.01(-2.69%) |
Feb 11, 2021 | 38.00 | 38.39 | 37.25 | 37.59 | 86,587 | -0.38(-1.00%) |
Feb 10, 2021 | 38.77 | 39.07 | 37.71 | 37.97 | 101,125 | -0.34(-0.89%) |
Feb 09, 2021 | 38.57 | 38.69 | 37.83 | 38.31 | 132,878 | -0.11(-0.29%) |
Feb 08, 2021 | 38.09 | 38.73 | 37.96 | 38.42 | 109,164 | +0.53(+1.40%) |
Feb 05, 2021 | 37.84 | 38.19 | 37.60 | 37.89 | 98,600 | +0.38(+1.01%) |
Feb 04, 2021 | 37.02 | 38.05 | 36.91 | 37.51 | 108,227 | +0.58(+1.57%) |
Feb 03, 2021 | 37.92 | 38.14 | 36.91 | 36.93 | 58,163 | -0.79(-2.09%) |
Feb 02, 2021 | 37.31 | 37.81 | 36.65 | 37.72 | 124,309 | +0.96(+2.61%) |
Feb 01, 2021 | 37.19 | 37.39 | 36.15 | 36.76 | 64,656 | -0.25(-0.68%) |
Jan 29, 2021 | 37.76 | 38.46 | 36.78 | 37.01 | 87,700 | -0.75(-1.99%) |
Jan 28, 2021 | 37.60 | 38.34 | 37.00 | 37.76 | 110,885 | +0.46(+1.23%) |
Jan 27, 2021 | 37.50 | 38.25 | 36.55 | 37.30 | 104,656 | -0.90(-2.36%) |
Jan 26, 2021 | 39.16 | 39.32 | 38.01 | 38.20 | 77,651 | -0.49(-1.27%) |
Jan 25, 2021 | 38.70 | 39.29 | 37.58 | 38.69 | 144,050 | -0.27(-0.69%) |
Jan 22, 2021 | 38.71 | 39.21 | 38.06 | 38.96 | 76,100 | -0.27(-0.69%) |
Jan 21, 2021 | 39.96 | 39.96 | 38.62 | 39.23 | 71,685 | -0.60(-1.51%) |
Jan 20, 2021 | 40.11 | 40.50 | 38.83 | 39.83 | 89,586 | -0.12(-0.30%) |
Jan 19, 2021 | 39.55 | 40.43 | 38.56 | 39.95 | 89,357 | +0.72(+1.84%) |
Jan 15, 2021 | 40.42 | 41.34 | 39.00 | 39.23 | 67,000 | -1.77(-4.32%) |
Jan 14, 2021 | 40.39 | 41.79 | 40.31 | 41.00 | 109,970 | +1.02(+2.55%) |
Jan 13, 2021 | 40.26 | 40.39 | 39.13 | 39.98 | 135,100 | -0.24(-0.60%) |
Jan 12, 2021 | 41.47 | 41.47 | 39.21 | 40.22 | 168,176 | -1.06(-2.57%) |
Jan 11, 2021 | 42.43 | 43.77 | 40.78 | 41.28 | 122,287 | -1.58(-3.69%) |
Jan 08, 2021 | 46.38 | 46.38 | 42.48 | 42.86 | 159,200 | -3.10(-6.74%) |
Jan 07, 2021 | 45.92 | 47.15 | 44.99 | 45.96 | 83,157 | +0.07(+0.15%) |
Jan 06, 2021 | 43.46 | 46.20 | 43.02 | 45.89 | 155,097 | +3.01(+7.02%) |
Jan 05, 2021 | 42.98 | 43.65 | 42.10 | 42.88 | 125,749 | +0.04(+0.09%) |
Jan 04, 2021 | 45.72 | 45.80 | 42.68 | 42.84 | 101,847 | -2.42(-5.35%) |
Dec 31, 2020 | 45.26 | 45.26 | 45.26 | 75,238 | +0.47(+1.05%) | |
Dec 30, 2020 | 42.89 | 45.15 | 42.64 | 44.79 | 75,238 | +1.93(+4.50%) |
Dec 29, 2020 | 44.02 | 44.85 | 42.22 | 42.86 | 72,067 | -1.33(-3.01%) |
Dec 28, 2020 | 43.66 | 44.72 | 43.66 | 44.19 | 124,613 | +0.99(+2.29%) |
Dec 24, 2020 | 44.02 | 45.08 | 43.17 | 43.20 | 35,600 | -0.89(-2.02%) |
Dec 23, 2020 | 44.12 | 45.63 | 43.73 | 44.09 | 56,739 | -0.06(-0.14%) |
Dec 22, 2020 | 42.78 | 45.69 | 42.22 | 44.15 | 81,455 | +1.33(+3.11%) |
Dec 21, 2020 | 43.83 | 44.06 | 41.02 | 42.82 | 181,014 | -1.98(-4.42%) |
Dec 18, 2020 | 42.27 | 47.48 | 42.09 | 44.80 | 569,200 | +2.76(+6.57%) |
Dec 17, 2020 | 41.41 | 42.29 | 39.62 | 42.04 | 221,141 | +1.09(+2.66%) |
Dec 16, 2020 | 41.39 | 42.50 | 40.32 | 40.95 | 184,158 | +1.68(+4.28%) |
Dec 15, 2020 | 38.72 | 39.47 | 38.03 | 39.27 | 82,939 | +0.82(+2.13%) |
Dec 14, 2020 | 37.74 | 38.61 | 37.70 | 38.45 | 99,479 | +1.19(+3.19%) |
Dec 11, 2020 | 38.50 | 38.56 | 37.00 | 37.26 | 100,600 | -1.42(-3.67%) |
Dec 10, 2020 | 38.10 | 38.85 | 37.40 | 38.68 | 63,498 | +0.53(+1.39%) |
Dec 09, 2020 | 38.48 | 39.82 | 37.84 | 38.15 | 97,096 | +0.18(+0.47%) |
Dec 08, 2020 | 36.95 | 38.12 | 36.38 | 37.97 | 112,278 | +0.73(+1.96%) |
Dec 07, 2020 | 37.48 | 37.92 | 36.60 | 37.24 | 56,632 | -0.48(-1.27%) |
Dec 04, 2020 | 36.61 | 37.85 | 36.46 | 37.72 | 49,300 | +1.11(+3.03%) |
Dec 03, 2020 | 36.98 | 36.98 | 36.16 | 36.61 | 54,909 | -0.46(-1.24%) |
Dec 02, 2020 | 36.95 | 37.38 | 36.32 | 37.07 | 77,593 | -0.35(-0.94%) |
Dec 01, 2020 | 38.13 | 38.29 | 36.99 | 37.42 | 113,784 | -0.38(-1.01%) |
Nov 30, 2020 | 37.96 | 38.38 | 37.57 | 37.80 | 135,808 | -0.47(-1.23%) |
Nov 27, 2020 | 38.47 | 38.96 | 37.84 | 38.27 | 26,100 | +0.02(+0.05%) |
Nov 25, 2020 | 38.68 | 39.35 | 37.22 | 38.25 | 101,600 | -0.79(-2.02%) |
Nov 24, 2020 | 37.56 | 39.36 | 37.20 | 39.04 | 92,252 | +1.87(+5.03%) |
Nov 23, 2020 | 36.41 | 37.50 | 36.41 | 37.17 | 44,250 | +0.97(+2.68%) |
Nov 20, 2020 | 36.14 | 36.38 | 35.68 | 36.20 | 75,400 | -0.34(-0.93%) |
Nov 19, 2020 | 36.58 | 36.95 | 35.93 | 36.54 | 40,921 | -0.38(-1.03%) |
Nov 18, 2020 | 37.54 | 38.02 | 36.92 | 36.92 | 50,004 | -0.53(-1.42%) |
Nov 17, 2020 | 37.82 | 37.82 | 36.54 | 37.45 | 84,888 | -0.62(-1.63%) |
Nov 16, 2020 | 38.00 | 39.04 | 37.67 | 38.07 | 87,638 | +0.26(+0.69%) |
Nov 13, 2020 | 37.63 | 38.01 | 36.47 | 37.81 | 85,700 | +0.31(+0.83%) |
Nov 12, 2020 | 37.29 | 37.62 | 36.78 | 37.50 | 125,388 | -0.26(-0.69%) |
Nov 11, 2020 | 38.33 | 38.33 | 36.96 | 37.76 | 68,602 | -0.57(-1.49%) |
Nov 10, 2020 | 35.58 | 38.34 | 34.86 | 38.33 | 108,440 | +3.23(+9.20%) |
Nov 09, 2020 | 34.14 | 35.84 | 32.51 | 35.10 | 182,306 | +2.51(+7.70%) |
Nov 06, 2020 | 33.99 | 34.86 | 32.55 | 32.59 | 82,300 | -1.31(-3.86%) |
Nov 05, 2020 | 36.00 | 36.75 | 33.01 | 33.90 | 157,041 | -2.87(-7.81%) |
Nov 04, 2020 | 34.99 | 37.16 | 34.92 | 36.77 | 128,264 | +1.73(+4.94%) |
Nov 03, 2020 | 33.63 | 35.33 | 32.99 | 35.04 | 136,718 | +1.92(+5.80%) |
Nov 02, 2020 | 33.15 | 33.69 | 32.75 | 33.12 | 85,929 | +0.50(+1.53%) |
Oct 30, 2020 | 33.69 | 33.69 | 32.04 | 32.62 | 140,600 | -0.92(-2.74%) |
Oct 29, 2020 | 33.21 | 34.00 | 32.85 | 33.54 | 73,456 | +0.20(+0.60%) |
Oct 28, 2020 | 33.50 | 33.99 | 33.13 | 33.34 | 63,322 | -1.06(-3.08%) |
Oct 27, 2020 | 34.46 | 34.92 | 34.06 | 34.40 | 91,083 | -0.24(-0.69%) |
Oct 26, 2020 | 34.83 | 35.11 | 34.13 | 34.64 | 94,178 | -0.57(-1.62%) |
Oct 23, 2020 | 36.04 | 36.04 | 34.87 | 35.21 | 38,200 | -0.73(-2.03%) |
Oct 22, 2020 | 35.79 | 36.85 | 35.49 | 35.94 | 109,051 | +0.11(+0.31%) |
Oct 21, 2020 | 35.98 | 36.60 | 34.61 | 35.83 | 69,948 | -0.30(-0.83%) |
Oct 20, 2020 | 37.43 | 37.84 | 35.62 | 36.13 | 117,131 | -1.69(-4.47%) |
Oct 19, 2020 | 38.86 | 38.93 | 37.77 | 37.82 | 140,681 | -0.73(-1.89%) |
Oct 16, 2020 | 38.36 | 39.11 | 38.36 | 38.55 | 56,500 | +0.19(+0.50%) |
Oct 15, 2020 | 37.08 | 38.69 | 36.54 | 38.36 | 79,431 | +0.81(+2.16%) |
Oct 14, 2020 | 38.59 | 38.61 | 37.55 | 37.55 | 35,492 | -1.04(-2.69%) |
Oct 13, 2020 | 38.61 | 39.03 | 38.26 | 38.59 | 44,622 | -0.33(-0.85%) |
Oct 12, 2020 | 38.43 | 39.45 | 38.28 | 38.92 | 65,550 | +0.60(+1.57%) |
Oct 09, 2020 | 38.18 | 38.42 | 36.50 | 38.32 | 55,300 | +0.39(+1.03%) |
Oct 08, 2020 | 37.99 | 38.35 | 37.06 | 37.93 | 75,246 | +0.40(+1.07%) |
Oct 07, 2020 | 35.91 | 37.77 | 35.89 | 37.53 | 114,192 | +1.78(+4.98%) |
Oct 06, 2020 | 36.06 | 36.63 | 35.35 | 35.75 | 153,756 | -0.24(-0.67%) |
Oct 05, 2020 | 36.62 | 37.38 | 35.78 | 35.99 | 85,794 | -0.10(-0.28%) |
Oct 02, 2020 | 36.41 | 37.46 | 35.45 | 36.09 | 162,600 | -1.12(-3.01%) |
Oct 01, 2020 | 35.56 | 37.73 | 35.01 | 37.21 | 186,354 | +1.82(+5.14%) |
Sep 30, 2020 | 34.20 | 35.59 | 33.66 | 35.39 | 167,182 | +1.21(+3.54%) |
Sep 29, 2020 | 35.14 | 36.12 | 33.78 | 34.18 | 88,449 | -1.16(-3.28%) |
Sep 28, 2020 | 34.55 | 35.74 | 34.50 | 35.34 | 140,626 | +1.12(+3.27%) |
Sep 25, 2020 | 33.04 | 34.37 | 33.04 | 34.22 | 73,200 | +0.98(+2.95%) |
Sep 24, 2020 | 32.50 | 33.65 | 32.21 | 33.24 | 76,972 | +0.68(+2.09%) |
Sep 23, 2020 | 33.38 | 34.90 | 32.50 | 32.56 | 92,720 | -0.81(-2.43%) |
Sep 22, 2020 | 34.55 | 35.20 | 33.14 | 33.37 | 121,546 | -1.00(-2.91%) |
Sep 21, 2020 | 35.86 | 36.26 | 33.80 | 34.37 | 210,466 | -2.17(-5.94%) |
Sep 18, 2020 | 37.19 | 37.19 | 35.18 | 36.54 | 578,600 | -0.15(-0.41%) |
Sep 17, 2020 | 36.72 | 37.15 | 36.29 | 36.69 | 74,628 | -0.39(-1.05%) |
Sep 16, 2020 | 36.04 | 38.17 | 35.96 | 37.08 | 118,441 | +1.33(+3.72%) |
Sep 15, 2020 | 36.69 | 36.72 | 34.44 | 35.75 | 170,070 | -0.51(-1.41%) |
Sep 14, 2020 | 36.96 | 37.41 | 35.89 | 36.26 | 135,758 | -0.20(-0.55%) |
Sep 11, 2020 | 36.77 | 36.85 | 35.79 | 36.46 | 61,700 | -0.15(-0.41%) |
Sep 10, 2020 | 36.88 | 37.52 | 36.46 | 36.61 | 84,653 | -0.16(-0.44%) |
Sep 09, 2020 | 37.07 | 37.45 | 36.42 | 36.77 | 103,639 | -0.09(-0.24%) |
Sep 08, 2020 | 36.88 | 37.63 | 36.37 | 36.86 | 93,675 | -0.44(-1.18%) |
Sep 04, 2020 | 38.10 | 38.15 | 36.77 | 37.30 | 101,700 | -0.29(-0.77%) |
Sep 03, 2020 | 38.05 | 38.07 | 37.06 | 37.59 | 98,916 | -0.37(-0.97%) |
Sep 02, 2020 | 36.71 | 38.00 | 36.60 | 37.96 | 92,998 | +1.25(+3.41%) |
Sep 01, 2020 | 38.12 | 38.97 | 36.35 | 36.71 | 96,770 | -1.62(-4.23%) |
Aug 31, 2020 | 37.27 | 38.48 | 36.55 | 38.33 | 230,887 | +1.01(+2.71%) |
Aug 28, 2020 | 37.56 | 37.56 | 36.83 | 37.32 | 46,300 | -0.11(-0.29%) |
Aug 27, 2020 | 36.95 | 37.91 | 36.85 | 37.43 | 80,490 | +0.59(+1.60%) |
Aug 26, 2020 | 37.58 | 37.79 | 36.53 | 36.84 | 81,505 | -0.90(-2.38%) |
Aug 25, 2020 | 37.87 | 38.00 | 37.04 | 37.74 | 78,327 | -0.10(-0.26%) |
Aug 24, 2020 | 36.80 | 37.95 | 36.03 | 37.84 | 90,736 | +1.45(+3.98%) |
Aug 21, 2020 | 37.25 | 37.46 | 35.94 | 36.39 | 77,300 | -1.03(-2.75%) |
Aug 20, 2020 | 36.07 | 37.64 | 36.07 | 37.42 | 89,271 | +0.90(+2.46%) |
Aug 19, 2020 | 36.10 | 36.62 | 35.78 | 36.52 | 70,726 | +0.35(+0.97%) |
Aug 18, 2020 | 36.57 | 36.68 | 35.94 | 36.17 | 70,500 | -0.42(-1.15%) |
Aug 17, 2020 | 35.56 | 36.64 | 35.38 | 36.59 | 79,869 | +0.82(+2.29%) |
Aug 14, 2020 | 36.20 | 36.24 | 35.33 | 35.77 | 128,100 | -0.57(-1.57%) |
Aug 13, 2020 | 35.60 | 36.43 | 35.37 | 36.34 | 87,954 | +0.66(+1.85%) |
Aug 12, 2020 | 35.40 | 36.42 | 35.08 | 35.68 | 112,519 | +0.61(+1.74%) |
Aug 11, 2020 | 34.95 | 36.06 | 34.68 | 35.07 | 151,122 | +0.52(+1.51%) |
Aug 10, 2020 | 34.89 | 35.20 | 33.56 | 34.55 | 91,916 | +0.08(+0.23%) |
Aug 07, 2020 | 33.70 | 35.20 | 33.70 | 34.47 | 117,000 | +0.91(+2.71%) |
Aug 06, 2020 | 34.32 | 35.44 | 33.25 | 33.56 | 70,700 | -0.53(-1.55%) |
Aug 05, 2020 | 33.68 | 34.46 | 33.58 | 34.09 | 86,338 | +0.95(+2.87%) |
Aug 04, 2020 | 35.67 | 35.97 | 32.84 | 33.14 | 246,786 | -2.53(-7.09%) |
Aug 03, 2020 | 36.39 | 37.00 | 35.34 | 35.67 | 84,606 | -0.73(-2.01%) |
Jul 31, 2020 | 36.68 | 37.75 | 35.33 | 36.40 | 227,700 | -0.77(-2.07%) |
Jul 30, 2020 | 35.59 | 37.42 | 34.93 | 37.17 | 137,472 | +0.89(+2.45%) |
Jul 29, 2020 | 35.23 | 36.68 | 35.23 | 36.28 | 93,319 | +1.01(+2.86%) |
Jul 28, 2020 | 36.58 | 37.27 | 35.27 | 35.27 | 79,886 | -1.59(-4.31%) |
Jul 27, 2020 | 35.54 | 36.91 | 35.53 | 36.86 | 116,804 | +1.19(+3.34%) |
Jul 24, 2020 | 36.27 | 36.27 | 35.42 | 35.67 | 89,500 | -0.80(-2.19%) |
Jul 23, 2020 | 36.50 | 36.94 | 35.79 | 36.47 | 79,895 | +0.13(+0.36%) |
Jul 22, 2020 | 36.62 | 36.95 | 36.12 | 36.34 | 90,275 | -0.38(-1.03%) |
Jul 21, 2020 | 36.57 | 37.20 | 36.42 | 36.72 | 116,045 | +0.54(+1.49%) |
Jul 20, 2020 | 36.86 | 37.48 | 35.63 | 36.18 | 58,005 | -0.63(-1.71%) |
Jul 17, 2020 | 36.86 | 37.66 | 36.66 | 36.81 | 107,200 | -0.48(-1.29%) |
Jul 16, 2020 | 37.46 | 37.46 | 36.01 | 37.29 | 114,594 | -0.51(-1.35%) |
Jul 15, 2020 | 36.74 | 38.19 | 36.64 | 37.80 | 121,703 | +1.47(+4.05%) |
Jul 14, 2020 | 35.31 | 36.39 | 34.93 | 36.33 | 109,179 | +0.97(+2.74%) |
Jul 13, 2020 | 35.80 | 36.54 | 35.17 | 35.36 | 99,525 | +0.01(+0.03%) |
Jul 10, 2020 | 34.63 | 35.52 | 34.31 | 35.35 | 66,300 | +0.58(+1.67%) |
Jul 09, 2020 | 35.15 | 35.44 | 34.16 | 34.77 | 86,921 | -0.53(-1.50%) |
Jul 08, 2020 | 36.01 | 36.61 | 34.67 | 35.30 | 84,821 | -0.79(-2.19%) |
Jul 07, 2020 | 37.83 | 37.90 | 35.78 | 36.09 | 115,277 | -2.04(-5.35%) |
Jul 06, 2020 | 39.06 | 39.55 | 38.08 | 38.13 | 149,554 | -0.24(-0.63%) |
Jul 02, 2020 | 39.38 | 39.70 | 38.02 | 38.37 | 143,900 | -0.20(-0.52%) |