Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.00 | 46.00 | 45.70 | 45.80 | 6,134 | -0.18(-0.39%) |
May 27, 2021 | 45.80 | 45.98 | 45.72 | 45.98 | 768 | +0.12(+0.26%) |
May 26, 2021 | 45.82 | 45.95 | 45.65 | 45.86 | 5,294 | -0.22(-0.47%) |
May 25, 2021 | 45.92 | 46.48 | 45.92 | 46.08 | 12,645 | -0.09(-0.19%) |
May 24, 2021 | 46.25 | 46.25 | 45.88 | 46.16 | 1,348 | -0.04(-0.08%) |
May 21, 2021 | 46.19 | 46.21 | 45.78 | 46.20 | 3,036 | +0.71(+1.56%) |
May 20, 2021 | 45.90 | 45.90 | 45.43 | 45.49 | 2,986 | -0.71(-1.54%) |
May 19, 2021 | 46.37 | 46.37 | 45.89 | 46.20 | 2,592 | -0.64(-1.36%) |
May 18, 2021 | 46.26 | 46.84 | 46.26 | 46.84 | 6,623 | +0.96(+2.10%) |
May 17, 2021 | 45.94 | 46.10 | 45.87 | 45.88 | 2,885 | +0.01(+0.01%) |
May 14, 2021 | 47.40 | 47.40 | 45.83 | 45.87 | 19,089 | -1.59(-3.35%) |
May 13, 2021 | 48.12 | 48.27 | 47.28 | 47.46 | 17,864 | -1.62(-3.31%) |
May 12, 2021 | 49.19 | 49.99 | 48.99 | 49.08 | 3,010 | +0.05(+0.11%) |
May 11, 2021 | 48.84 | 49.14 | 48.76 | 49.03 | 3,423 | -0.09(-0.18%) |
May 10, 2021 | 48.58 | 49.28 | 48.58 | 49.12 | 7,183 | -0.77(-1.54%) |
May 07, 2021 | 50.48 | 50.48 | 49.44 | 49.89 | 6,698 | -0.76(-1.50%) |
May 06, 2021 | 49.13 | 50.77 | 49.13 | 50.65 | 7,075 | +1.92(+3.95%) |
May 05, 2021 | 48.76 | 48.87 | 48.58 | 48.73 | 1,087 | +0.20(+0.42%) |
May 04, 2021 | 48.80 | 48.83 | 48.27 | 48.52 | 3,347 | -0.63(-1.28%) |
May 03, 2021 | 49.71 | 49.71 | 48.81 | 49.15 | 5,679 | -0.23(-0.47%) |
Apr 30, 2021 | 48.73 | 49.38 | 48.69 | 49.38 | 9,200 | +1.17(+2.44%) |
Apr 29, 2021 | 49.76 | 49.76 | 47.95 | 48.21 | 8,598 | -1.66(-3.33%) |
Apr 28, 2021 | 50.01 | 50.42 | 49.81 | 49.87 | 9,170 | -1.05(-2.07%) |
Apr 27, 2021 | 50.20 | 51.12 | 49.61 | 50.92 | 30,973 | +1.21(+2.44%) |
Apr 26, 2021 | 49.30 | 49.91 | 49.30 | 49.70 | 8,026 | +0.05(+0.11%) |
Apr 23, 2021 | 48.64 | 49.65 | 48.59 | 49.65 | 5,200 | +1.65(+3.44%) |
Apr 22, 2021 | 47.96 | 48.48 | 47.85 | 48.00 | 2,614 | -0.02(-0.04%) |
Apr 21, 2021 | 47.68 | 48.15 | 47.68 | 48.02 | 2,471 | +0.51(+1.07%) |
Apr 20, 2021 | 47.82 | 47.82 | 47.45 | 47.51 | 4,443 | +0.35(+0.74%) |
Apr 19, 2021 | 48.06 | 48.06 | 47.03 | 47.16 | 12,613 | -0.19(-0.41%) |
Apr 16, 2021 | 47.50 | 47.51 | 47.33 | 47.35 | 3,100 | -0.62(-1.30%) |
Apr 15, 2021 | 47.55 | 48.05 | 47.44 | 47.98 | 2,793 | +0.33(+0.68%) |
Apr 14, 2021 | 46.70 | 47.66 | 46.70 | 47.65 | 14,831 | +1.48(+3.21%) |
Apr 13, 2021 | 45.83 | 46.31 | 45.71 | 46.17 | 2,961 | +0.96(+2.12%) |
Apr 12, 2021 | 45.83 | 45.88 | 45.20 | 45.21 | 10,278 | -1.37(-2.95%) |
Apr 09, 2021 | 46.48 | 46.97 | 46.43 | 46.59 | 2,800 | +0.33(+0.71%) |
Apr 08, 2021 | 45.45 | 46.31 | 45.45 | 46.26 | 3,688 | +1.09(+2.41%) |
Apr 07, 2021 | 44.71 | 45.19 | 44.70 | 45.17 | 8,312 | +0.42(+0.94%) |
Apr 06, 2021 | 44.88 | 45.57 | 44.75 | 44.75 | 1,726 | +0.84(+1.91%) |
Apr 05, 2021 | 44.77 | 44.95 | 43.91 | 43.91 | 1,990 | -0.25(-0.57%) |
Apr 01, 2021 | 45.82 | 45.82 | 44.10 | 44.16 | 3,200 | -1.60(-3.50%) |
Mar 31, 2021 | 44.49 | 45.77 | 44.48 | 45.77 | 34,916 | +0.06(+0.13%) |
Mar 30, 2021 | 45.35 | 45.70 | 45.35 | 45.70 | 892 | +0.13(+0.29%) |
Mar 29, 2021 | 45.14 | 45.64 | 45.14 | 45.58 | 4,748 | +0.07(+0.15%) |
Mar 26, 2021 | 45.24 | 45.90 | 45.24 | 45.51 | 11,500 | +1.12(+2.52%) |
Mar 25, 2021 | 44.64 | 46.30 | 44.01 | 44.39 | 10,997 | -2.03(-4.37%) |
Mar 24, 2021 | 46.80 | 46.80 | 46.42 | 46.42 | 4,512 | -0.85(-1.81%) |
Mar 23, 2021 | 47.78 | 47.81 | 47.16 | 47.27 | 1,651 | -0.63(-1.32%) |
Mar 22, 2021 | 48.00 | 48.31 | 47.72 | 47.91 | 3,539 | -0.09(-0.18%) |
Mar 19, 2021 | 47.83 | 48.51 | 47.34 | 47.99 | 5,100 | -0.28(-0.57%) |
Mar 18, 2021 | 49.12 | 49.26 | 48.20 | 48.27 | 14,961 | -0.93(-1.90%) |
Mar 17, 2021 | 49.42 | 49.68 | 49.19 | 49.20 | 2,897 | -0.20(-0.39%) |
Mar 16, 2021 | 49.28 | 49.56 | 49.09 | 49.40 | 5,890 | +0.11(+0.22%) |
Mar 15, 2021 | 49.43 | 49.44 | 48.84 | 49.28 | 6,981 | -0.57(-1.15%) |
Mar 12, 2021 | 49.81 | 49.97 | 49.22 | 49.86 | 12,900 | -0.36(-0.72%) |
Mar 11, 2021 | 50.15 | 50.31 | 49.43 | 50.22 | 37,052 | +1.88(+3.89%) |
Mar 10, 2021 | 48.22 | 48.85 | 48.09 | 48.34 | 7,946 | +0.53(+1.11%) |
Mar 09, 2021 | 48.86 | 49.09 | 47.70 | 47.81 | 16,163 | -2.23(-4.47%) |
Mar 08, 2021 | 49.71 | 50.05 | 49.56 | 50.05 | 3,771 | +0.30(+0.60%) |
Mar 05, 2021 | 49.24 | 49.79 | 49.00 | 49.74 | 4,900 | +0.21(+0.43%) |
Mar 04, 2021 | 50.24 | 50.55 | 49.15 | 49.53 | 22,362 | -0.86(-1.70%) |
Mar 03, 2021 | 50.92 | 51.19 | 50.01 | 50.39 | 10,001 | -1.38(-2.67%) |
Mar 02, 2021 | 51.50 | 51.84 | 51.15 | 51.77 | 7,494 | -0.15(-0.28%) |
Mar 01, 2021 | 51.87 | 52.06 | 51.76 | 51.92 | 2,948 | +1.49(+2.95%) |
Feb 26, 2021 | 50.74 | 50.74 | 50.34 | 50.43 | 1,200 | -0.14(-0.28%) |
Feb 25, 2021 | 52.53 | 52.53 | 50.46 | 50.58 | 5,713 | -2.61(-4.90%) |
Feb 24, 2021 | 52.61 | 53.38 | 51.88 | 53.18 | 3,739 | +0.60(+1.13%) |
Feb 23, 2021 | 52.09 | 52.65 | 52.09 | 52.59 | 2,384 | +0.20(+0.38%) |
Feb 22, 2021 | 52.08 | 52.52 | 51.84 | 52.39 | 3,538 | +1.03(+2.00%) |
Feb 19, 2021 | 51.55 | 51.55 | 51.20 | 51.36 | 2,200 | +0.28(+0.54%) |
Feb 18, 2021 | 51.29 | 51.29 | 50.77 | 51.09 | 3,059 | +0.15(+0.30%) |
Feb 17, 2021 | 50.58 | 50.95 | 50.36 | 50.93 | 2,365 | +0.26(+0.50%) |
Feb 16, 2021 | 50.84 | 50.96 | 50.61 | 50.67 | 4,032 | +0.56(+1.11%) |
Feb 12, 2021 | 49.65 | 50.19 | 49.29 | 50.12 | 2,500 | +0.31(+0.62%) |
Feb 11, 2021 | 49.60 | 49.81 | 49.34 | 49.81 | 1,128 | +0.96(+1.97%) |
Feb 10, 2021 | 48.99 | 48.99 | 48.68 | 48.84 | 37,476 | -1.04(-2.09%) |
Feb 09, 2021 | 49.73 | 50.03 | 49.51 | 49.89 | 4,531 | +1.47(+3.03%) |
Feb 08, 2021 | 47.57 | 48.77 | 47.57 | 48.42 | 4,864 | +0.83(+1.73%) |
Feb 05, 2021 | 48.01 | 48.01 | 47.46 | 47.59 | 4,200 | -0.84(-1.72%) |
Feb 04, 2021 | 47.12 | 48.81 | 47.12 | 48.43 | 2,425 | +1.72(+3.68%) |
Feb 03, 2021 | 46.52 | 46.81 | 46.52 | 46.71 | 1,030 | +0.34(+0.73%) |
Feb 02, 2021 | 46.36 | 46.52 | 46.36 | 46.37 | 612 | +0.42(+0.92%) |
Feb 01, 2021 | 46.05 | 46.71 | 45.95 | 45.95 | 3,148 | -0.47(-1.02%) |
Jan 29, 2021 | 45.68 | 46.42 | 45.68 | 46.42 | 700 | +0.48(+1.06%) |
Jan 28, 2021 | 46.77 | 46.77 | 45.89 | 45.94 | 2,028 | -0.60(-1.29%) |
Jan 27, 2021 | 46.71 | 46.71 | 46.39 | 46.54 | 1,829 | -0.55(-1.17%) |
Jan 26, 2021 | 47.09 | 47.09 | 47.09 | 47.09 | 260 | -0.42(-0.88%) |
Jan 25, 2021 | 46.99 | 47.51 | 46.99 | 47.51 | 1,616 | +0.52(+1.11%) |
Jan 22, 2021 | 47.57 | 47.57 | 46.99 | 46.99 | 1,100 | -0.68(-1.43%) |
Jan 21, 2021 | 47.58 | 47.68 | 46.57 | 47.67 | 2,933 | +0.70(+1.48%) |
Jan 20, 2021 | 46.41 | 46.98 | 46.41 | 46.98 | 1,030 | +0.40(+0.85%) |
Jan 19, 2021 | 47.20 | 47.24 | 46.43 | 46.58 | 4,232 | +0.17(+0.36%) |
Jan 15, 2021 | 46.95 | 46.95 | 46.41 | 46.41 | 1,100 | -0.44(-0.95%) |
Jan 14, 2021 | 46.96 | 46.96 | 46.75 | 46.85 | 1,676 | +0.32(+0.70%) |
Jan 13, 2021 | 46.87 | 46.87 | 46.53 | 46.53 | 966 | -0.44(-0.93%) |
Jan 12, 2021 | 46.30 | 47.05 | 46.30 | 46.97 | 2,944 | +0.66(+1.43%) |
Jan 11, 2021 | 45.60 | 46.31 | 45.50 | 46.31 | 1,876 | +0.26(+0.56%) |
Jan 08, 2021 | 45.86 | 46.05 | 45.86 | 46.05 | 2,700 | +0.09(+0.19%) |
Jan 07, 2021 | 46.28 | 46.28 | 45.96 | 45.96 | 1,996 | -0.13(-0.29%) |
Jan 06, 2021 | 46.41 | 46.41 | 45.98 | 46.09 | 1,444 | -0.21(-0.45%) |
Jan 05, 2021 | 45.79 | 46.55 | 45.79 | 46.30 | 3,329 | +0.77(+1.69%) |
Jan 04, 2021 | 45.78 | 46.00 | 45.31 | 45.53 | 17,187 | +0.54(+1.20%) |
Dec 31, 2020 | 45.00 | 45.00 | 45.00 | 2,404 | +0.03(+0.06%) | |
Dec 30, 2020 | 44.76 | 45.10 | 44.76 | 44.97 | 2,404 | +0.62(+1.39%) |
Dec 29, 2020 | 44.57 | 44.66 | 44.31 | 44.35 | 2,872 | +0.26(+0.60%) |
Dec 28, 2020 | 44.25 | 44.28 | 44.00 | 44.09 | 2,374 | +0.12(+0.28%) |
Dec 24, 2020 | 43.94 | 43.97 | 43.94 | 43.97 | 100 | +0.01(+0.02%) |
Dec 23, 2020 | 43.67 | 43.96 | 43.67 | 43.96 | 898 | +1.01(+2.35%) |
Dec 22, 2020 | 43.12 | 43.26 | 42.83 | 42.95 | 2,796 | -0.16(-0.37%) |
Dec 21, 2020 | 44.00 | 44.00 | 43.01 | 43.11 | 3,136 | -1.30(-2.92%) |
Dec 18, 2020 | 44.03 | 44.47 | 44.03 | 44.41 | 1,300 | -0.07(-0.15%) |
Dec 17, 2020 | 44.22 | 44.71 | 44.12 | 44.47 | 2,631 | +1.03(+2.36%) |
Dec 16, 2020 | 43.55 | 43.83 | 43.45 | 43.45 | 2,391 | -0.05(-0.10%) |
Dec 15, 2020 | 43.25 | 43.68 | 43.25 | 43.49 | 2,811 | +0.42(+0.99%) |
Dec 14, 2020 | 43.00 | 43.21 | 43.00 | 43.07 | 1,903 | +0.35(+0.82%) |
Dec 11, 2020 | 43.11 | 43.29 | 42.72 | 42.72 | 1,400 | -0.14(-0.32%) |
Dec 10, 2020 | 41.95 | 43.06 | 41.95 | 42.85 | 4,665 | +0.75(+1.78%) |
Dec 09, 2020 | 41.48 | 42.34 | 41.48 | 42.10 | 2,308 | +0.47(+1.14%) |
Dec 08, 2020 | 41.70 | 41.70 | 41.31 | 41.63 | 1,494 | -0.18(-0.42%) |
Dec 07, 2020 | 41.04 | 42.01 | 41.04 | 41.81 | 6,198 | +0.56(+1.36%) |
Dec 04, 2020 | 41.41 | 41.58 | 41.15 | 41.24 | 2,500 | +0.19(+0.47%) |
Dec 03, 2020 | 41.29 | 41.50 | 40.95 | 41.05 | 4,587 | -0.36(-0.86%) |
Dec 02, 2020 | 41.43 | 41.69 | 41.34 | 41.41 | 3,493 | -0.28(-0.68%) |
Dec 01, 2020 | 41.78 | 42.00 | 41.61 | 41.69 | 942 | -0.06(-0.15%) |
Nov 30, 2020 | 41.93 | 41.93 | 41.54 | 41.76 | 2,729 | -0.63(-1.49%) |
Nov 27, 2020 | 42.30 | 42.39 | 42.17 | 42.39 | 2,900 | +0.51(+1.21%) |
Nov 25, 2020 | 41.85 | 41.88 | 41.77 | 41.88 | 1,700 | -0.25(-0.59%) |
Nov 24, 2020 | 41.73 | 42.12 | 41.73 | 42.12 | 3,539 | -0.60(-1.41%) |
Nov 23, 2020 | 42.20 | 42.92 | 42.18 | 42.73 | 11,908 | +0.75(+1.78%) |
Nov 20, 2020 | 41.65 | 42.24 | 41.65 | 41.98 | 2,800 | +0.82(+1.98%) |
Nov 19, 2020 | 41.16 | 41.16 | 41.16 | 41.16 | 224 | -0.29(-0.69%) |
Nov 18, 2020 | 41.22 | 41.45 | 41.22 | 41.45 | 340 | +0.33(+0.80%) |
Nov 17, 2020 | 41.20 | 41.22 | 41.12 | 41.12 | 1,413 | -0.13(-0.32%) |
Nov 16, 2020 | 41.33 | 41.43 | 41.16 | 41.25 | 4,011 | +0.46(+1.12%) |
Nov 13, 2020 | 40.75 | 40.81 | 40.56 | 40.80 | 1,900 | -0.18(-0.44%) |
Nov 12, 2020 | 41.28 | 41.28 | 40.98 | 40.98 | 580 | -0.17(-0.42%) |
Nov 11, 2020 | 41.41 | 41.41 | 41.15 | 41.15 | 817 | -0.33(-0.78%) |
Nov 10, 2020 | 41.44 | 41.60 | 41.43 | 41.48 | 1,500 | -0.25(-0.60%) |
Nov 09, 2020 | 41.22 | 41.72 | 41.21 | 41.72 | 2,463 | +0.97(+2.39%) |
Nov 06, 2020 | 40.92 | 41.10 | 40.66 | 40.75 | 1,400 | -0.92(-2.21%) |
Nov 05, 2020 | 42.00 | 42.04 | 41.65 | 41.67 | 8,213 | -0.06(-0.14%) |
Nov 04, 2020 | 41.58 | 41.73 | 41.58 | 41.73 | 1,911 | +0.34(+0.81%) |
Nov 03, 2020 | 41.38 | 41.60 | 41.17 | 41.39 | 3,919 | +0.85(+2.11%) |
Nov 02, 2020 | 40.74 | 40.74 | 40.54 | 40.54 | 916 | -0.31(-0.76%) |
Oct 30, 2020 | 40.50 | 41.10 | 40.50 | 40.84 | 1,600 | -0.54(-1.30%) |
Oct 29, 2020 | 41.41 | 41.41 | 41.35 | 41.38 | 1,954 | +0.03(+0.08%) |
Oct 28, 2020 | 42.36 | 42.36 | 41.08 | 41.35 | 5,937 | -1.35(-3.17%) |
Oct 27, 2020 | 42.66 | 42.84 | 42.65 | 42.70 | 599 | +0.02(+0.06%) |
Oct 26, 2020 | 42.07 | 42.71 | 42.07 | 42.68 | 3,902 | +0.62(+1.48%) |
Oct 23, 2020 | 42.25 | 42.35 | 42.05 | 42.06 | 3,200 | -0.28(-0.66%) |
Oct 22, 2020 | 42.49 | 42.53 | 42.19 | 42.34 | 957 | +0.08(+0.19%) |
Oct 21, 2020 | 42.41 | 42.96 | 42.18 | 42.26 | 3,317 | +0.25(+0.61%) |
Oct 20, 2020 | 42.20 | 42.40 | 41.96 | 42.00 | 2,151 | -0.16(-0.37%) |
Oct 19, 2020 | 41.85 | 42.57 | 41.85 | 42.16 | 4,405 | +0.75(+1.81%) |
Oct 16, 2020 | 41.24 | 41.41 | 41.02 | 41.41 | 7,000 | +0.28(+0.69%) |
Oct 15, 2020 | 40.87 | 41.29 | 40.87 | 41.12 | 1,159 | +0.50(+1.22%) |
Oct 14, 2020 | 40.66 | 40.68 | 40.62 | 40.63 | 334 | -0.25(-0.62%) |
Oct 13, 2020 | 40.60 | 40.88 | 40.60 | 40.88 | 479 | +0.49(+1.22%) |
Oct 12, 2020 | 40.72 | 41.10 | 40.38 | 40.39 | 3,376 | +0.49(+1.23%) |
Oct 09, 2020 | 40.53 | 40.58 | 39.86 | 39.90 | 5,500 | -0.10(-0.26%) |
Oct 08, 2020 | 40.37 | 40.37 | 39.87 | 40.00 | 1,032 | +0.14(+0.34%) |
Oct 07, 2020 | 39.83 | 40.25 | 39.83 | 39.86 | 3,578 | +0.35(+0.89%) |
Oct 06, 2020 | 39.24 | 39.51 | 39.24 | 39.51 | 619 | +0.55(+1.41%) |
Oct 05, 2020 | 39.92 | 39.92 | 38.95 | 38.96 | 2,253 | -0.04(-0.10%) |
Oct 02, 2020 | 38.55 | 39.00 | 38.55 | 39.00 | 400 | -0.03(-0.09%) |
Oct 01, 2020 | 38.87 | 39.03 | 38.85 | 39.03 | 1,402 | +0.16(+0.40%) |
Sep 30, 2020 | 38.64 | 39.18 | 38.64 | 38.88 | 894 | +0.18(+0.47%) |
Sep 29, 2020 | 38.31 | 38.71 | 38.31 | 38.70 | 1,238 | -0.12(-0.30%) |
Sep 28, 2020 | 39.08 | 39.17 | 38.81 | 38.81 | 1,363 | +0.02(+0.04%) |
Sep 25, 2020 | 39.15 | 39.15 | 38.79 | 38.80 | 700 | -0.02(-0.06%) |
Sep 24, 2020 | 38.57 | 38.82 | 38.57 | 38.82 | 404 | +0.36(+0.94%) |
Sep 23, 2020 | 38.46 | 38.46 | 38.46 | 38.46 | 244 | -0.22(-0.57%) |
Sep 22, 2020 | 38.76 | 38.76 | 38.68 | 38.68 | 1,423 | +0.13(+0.34%) |
Sep 21, 2020 | 38.79 | 38.79 | 38.40 | 38.55 | 4,030 | -0.44(-1.13%) |
Sep 18, 2020 | 38.71 | 38.99 | 38.67 | 38.99 | 5,500 | +0.13(+0.33%) |
Sep 17, 2020 | 39.12 | 39.30 | 38.78 | 38.86 | 2,247 | -0.57(-1.45%) |
Sep 16, 2020 | 39.44 | 39.48 | 39.35 | 39.43 | 2,509 | +0.24(+0.61%) |
Sep 15, 2020 | 38.80 | 39.40 | 38.80 | 39.19 | 4,810 | +0.15(+0.39%) |
Sep 14, 2020 | 39.18 | 39.48 | 39.04 | 39.04 | 3,281 | +0.47(+1.22%) |
Sep 11, 2020 | 38.72 | 39.13 | 38.57 | 38.57 | 3,200 | +0.13(+0.35%) |
Sep 10, 2020 | 38.84 | 38.84 | 38.34 | 38.43 | 5,572 | +0.24(+0.64%) |
Sep 09, 2020 | 39.35 | 39.35 | 38.00 | 38.19 | 14,227 | +0.19(+0.49%) |
Sep 08, 2020 | 37.77 | 38.05 | 37.77 | 38.00 | 2,732 | -0.77(-1.98%) |
Sep 04, 2020 | 37.98 | 38.77 | 37.79 | 38.77 | 2,800 | +0.61(+1.59%) |
Sep 03, 2020 | 38.98 | 38.98 | 37.94 | 38.16 | 2,481 | -0.45(-1.16%) |
Sep 02, 2020 | 38.40 | 38.96 | 38.38 | 38.61 | 4,488 | -0.20(-0.53%) |
Sep 01, 2020 | 39.06 | 39.42 | 38.60 | 38.81 | 6,183 | +0.17(+0.44%) |
Aug 31, 2020 | 38.80 | 38.87 | 38.65 | 38.65 | 1,820 | -0.12(-0.30%) |
Aug 27, 2020 | 38.76 | 38.76 | 38.76 | 0 | -0.39(-1.00%) | |
Aug 26, 2020 | 39.13 | 39.23 | 38.67 | 39.15 | 2,858 | +0.40(+1.03%) |
Aug 25, 2020 | 39.00 | 39.28 | 38.75 | 38.75 | 4,584 | +0.08(+0.20%) |
Aug 24, 2020 | 38.83 | 39.23 | 38.63 | 38.68 | 3,806 | +0.60(+1.57%) |
Aug 21, 2020 | 38.04 | 38.12 | 38.00 | 38.08 | 2,000 | +0.17(+0.45%) |
Aug 20, 2020 | 37.60 | 38.25 | 37.60 | 37.91 | 1,626 | +0.42(+1.12%) |
Aug 19, 2020 | 37.55 | 37.72 | 37.47 | 37.49 | 10,165 | +0.16(+0.42%) |
Aug 18, 2020 | 37.50 | 37.70 | 37.04 | 37.33 | 6,300 | +0.07(+0.18%) |
Aug 17, 2020 | 37.61 | 37.61 | 37.23 | 37.26 | 2,374 | -0.10(-0.26%) |
Aug 14, 2020 | 37.38 | 37.52 | 37.36 | 37.36 | 2,400 | +0.19(+0.52%) |
Aug 13, 2020 | 37.21 | 37.51 | 37.15 | 37.17 | 1,910 | +0.30(+0.81%) |
Aug 12, 2020 | 37.62 | 37.62 | 36.80 | 36.87 | 1,703 | -0.69(-1.84%) |
Aug 11, 2020 | 37.30 | 37.56 | 37.30 | 37.56 | 761 | +0.42(+1.13%) |
Aug 10, 2020 | 37.00 | 37.35 | 36.95 | 37.14 | 2,900 | +0.30(+0.81%) |
Aug 07, 2020 | 38.08 | 38.08 | 36.57 | 36.84 | 6,000 | -1.48(-3.85%) |
Aug 06, 2020 | 38.30 | 38.50 | 38.30 | 38.32 | 3,010 | +0.17(+0.44%) |
Aug 05, 2020 | 38.14 | 38.19 | 38.11 | 38.15 | 854 | +0.38(+1.00%) |
Aug 04, 2020 | 37.98 | 38.07 | 37.76 | 37.77 | 869 | +0.08(+0.22%) |
Aug 03, 2020 | 37.55 | 37.78 | 37.55 | 37.69 | 2,459 | +0.28(+0.75%) |
Jul 31, 2020 | 37.33 | 37.44 | 37.03 | 37.41 | 3,000 | +0.07(+0.18%) |
Jul 30, 2020 | 36.43 | 37.51 | 36.42 | 37.34 | 3,488 | +0.79(+2.17%) |
Jul 29, 2020 | 36.50 | 36.55 | 36.36 | 36.55 | 1,176 | +0.19(+0.52%) |
Jul 28, 2020 | 36.23 | 36.37 | 36.22 | 36.36 | 629 | +0.11(+0.30%) |
Jul 27, 2020 | 35.85 | 36.72 | 35.85 | 36.25 | 3,106 | +0.40(+1.11%) |
Jul 24, 2020 | 35.68 | 35.85 | 35.31 | 35.85 | 6,900 | -0.76(-2.07%) |
Jul 23, 2020 | 37.07 | 37.07 | 36.50 | 36.61 | 1,278 | -0.55(-1.48%) |
Jul 22, 2020 | 37.20 | 37.30 | 37.16 | 37.16 | 692 | -0.20(-0.54%) |
Jul 21, 2020 | 37.33 | 37.36 | 37.33 | 37.36 | 739 | +0.17(+0.46%) |
Jul 20, 2020 | 37.49 | 37.49 | 37.18 | 37.19 | 1,617 | +0.36(+0.97%) |
Jul 17, 2020 | 37.00 | 37.00 | 36.74 | 36.83 | 800 | -0.30(-0.80%) |
Jul 16, 2020 | 36.76 | 37.25 | 36.76 | 37.13 | 1,381 | +0.18(+0.47%) |
Jul 15, 2020 | 37.08 | 37.08 | 36.93 | 36.95 | 3,419 | -0.25(-0.67%) |
Jul 14, 2020 | 37.30 | 37.31 | 37.20 | 37.20 | 857 | -0.36(-0.96%) |
Jul 13, 2020 | 37.64 | 37.65 | 37.54 | 37.56 | 1,366 | -0.75(-1.95%) |
Jul 10, 2020 | 38.15 | 38.46 | 37.99 | 38.31 | 2,400 | +0.40(+1.06%) |
Jul 09, 2020 | 38.30 | 38.40 | 37.89 | 37.91 | 3,551 | -0.05(-0.13%) |
Jul 08, 2020 | 37.49 | 38.05 | 37.42 | 37.96 | 7,214 | +0.62(+1.65%) |
Jul 07, 2020 | 37.37 | 37.47 | 37.22 | 37.34 | 1,090 | +0.00(+0.00%) |
Jul 06, 2020 | 37.53 | 37.81 | 37.34 | 37.34 | 911 | +0.15(+0.40%) |
Jul 02, 2020 | 36.99 | 37.20 | 36.99 | 37.20 | 700 | +0.09(+0.26%) |
Jul 01, 2020 | 36.56 | 37.14 | 36.56 | 37.10 | 2,822 | +0.90(+2.49%) |
Jun 30, 2020 | 35.37 | 36.37 | 35.37 | 36.20 | 1,436 | +0.93(+2.62%) |
Jun 29, 2020 | 35.44 | 35.44 | 35.21 | 35.27 | 742 | +0.04(+0.13%) |
Jun 26, 2020 | 35.15 | 35.23 | 35.12 | 35.23 | 1,400 | -0.01(-0.03%) |
Jun 25, 2020 | 35.00 | 35.24 | 34.95 | 35.24 | 333 | +0.13(+0.36%) |
Jun 24, 2020 | 35.42 | 35.42 | 35.11 | 35.11 | 342 | -0.14(-0.39%) |
Jun 23, 2020 | 35.40 | 35.40 | 35.25 | 35.25 | 1,629 | -0.37(-1.05%) |
Jun 22, 2020 | 34.95 | 35.62 | 34.95 | 35.62 | 1,444 | +0.19(+0.53%) |
Jun 19, 2020 | 35.28 | 35.80 | 35.28 | 35.43 | 3,100 | +0.30(+0.86%) |
Jun 18, 2020 | 35.66 | 35.66 | 35.13 | 35.13 | 764 | -0.51(-1.44%) |
Jun 17, 2020 | 35.51 | 35.65 | 35.47 | 35.64 | 1,249 | +0.97(+2.78%) |
Jun 16, 2020 | 34.67 | 35.01 | 34.64 | 34.68 | 4,657 | +0.51(+1.49%) |
Jun 15, 2020 | 34.78 | 34.78 | 34.17 | 34.17 | 1,061 | -0.81(-2.31%) |
Jun 12, 2020 | 35.44 | 35.44 | 34.98 | 34.98 | 900 | -0.18(-0.50%) |
Jun 11, 2020 | 35.09 | 35.19 | 35.09 | 35.16 | 744 | -0.55(-1.54%) |
Jun 10, 2020 | 35.32 | 35.70 | 35.32 | 35.70 | 876 | +0.15(+0.42%) |
Jun 09, 2020 | 35.38 | 35.62 | 35.38 | 35.55 | 650 | +0.43(+1.22%) |
Jun 08, 2020 | 35.93 | 35.93 | 35.04 | 35.13 | 770 | -0.97(-2.69%) |
Jun 05, 2020 | 35.63 | 36.33 | 34.59 | 36.10 | 3,400 | +0.87(+2.47%) |
Jun 04, 2020 | 35.55 | 35.55 | 35.22 | 35.23 | 952 | -0.32(-0.90%) |
Jun 03, 2020 | 35.44 | 35.55 | 35.44 | 35.55 | 410 | -0.02(-0.06%) |
Jun 02, 2020 | 35.80 | 35.89 | 35.57 | 35.57 | 1,151 | -0.23(-0.64%) |