Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.00 | 57.36 | 56.09 | 57.33 | 6,298 | +0.34(+0.60%) |
May 27, 2021 | 56.67 | 57.25 | 56.32 | 56.99 | 22,753 | -0.01(-0.02%) |
May 26, 2021 | 56.24 | 58.00 | 56.06 | 57.00 | 18,993 | +1.71(+3.09%) |
May 25, 2021 | 57.03 | 58.00 | 55.29 | 55.29 | 19,025 | -2.21(-3.84%) |
May 24, 2021 | 56.70 | 58.13 | 56.49 | 57.50 | 23,197 | +1.69(+3.03%) |
May 21, 2021 | 57.26 | 57.26 | 55.70 | 55.81 | 16,875 | -0.84(-1.48%) |
May 20, 2021 | 55.30 | 56.73 | 54.77 | 56.65 | 22,088 | +1.55(+2.81%) |
May 19, 2021 | 55.60 | 56.00 | 54.47 | 55.10 | 14,459 | -0.96(-1.71%) |
May 18, 2021 | 58.18 | 58.18 | 55.51 | 56.06 | 23,848 | -2.09(-3.59%) |
May 17, 2021 | 58.30 | 58.76 | 57.50 | 58.15 | 8,074 | -0.45(-0.77%) |
May 14, 2021 | 55.98 | 58.70 | 55.98 | 58.60 | 12,887 | +1.05(+1.82%) |
May 13, 2021 | 55.49 | 57.93 | 55.44 | 57.55 | 11,669 | +2.05(+3.69%) |
May 12, 2021 | 55.42 | 56.10 | 55.00 | 55.50 | 16,550 | -1.21(-2.13%) |
May 11, 2021 | 56.80 | 56.80 | 55.80 | 56.71 | 5,153 | -0.44(-0.77%) |
May 10, 2021 | 57.80 | 58.00 | 56.69 | 57.15 | 11,745 | -0.60(-1.04%) |
May 07, 2021 | 54.99 | 57.75 | 54.70 | 57.75 | 18,990 | +2.75(+5.00%) |
May 06, 2021 | 54.04 | 55.49 | 54.04 | 55.00 | 9,184 | +0.98(+1.81%) |
May 05, 2021 | 54.12 | 54.12 | 53.81 | 54.02 | 5,652 | -0.98(-1.78%) |
May 04, 2021 | 54.02 | 55.10 | 54.02 | 55.00 | 17,944 | +0.10(+0.18%) |
May 03, 2021 | 52.00 | 54.90 | 50.32 | 54.90 | 21,627 | +4.14(+8.16%) |
Apr 30, 2021 | 50.00 | 51.34 | 50.00 | 50.76 | 12,200 | +0.50(+0.99%) |
Apr 29, 2021 | 49.96 | 50.70 | 48.77 | 50.26 | 9,580 | +0.36(+0.72%) |
Apr 28, 2021 | 51.00 | 51.16 | 49.90 | 49.90 | 8,304 | -1.19(-2.33%) |
Apr 27, 2021 | 52.48 | 52.55 | 51.05 | 51.09 | 5,614 | -1.17(-2.24%) |
Apr 26, 2021 | 52.49 | 52.49 | 51.68 | 52.26 | 6,871 | +0.38(+0.73%) |
Apr 23, 2021 | 52.08 | 52.16 | 51.81 | 51.88 | 6,200 | +0.07(+0.14%) |
Apr 22, 2021 | 51.87 | 52.81 | 51.48 | 51.81 | 15,867 | +0.11(+0.21%) |
Apr 21, 2021 | 51.88 | 51.95 | 51.05 | 51.70 | 11,017 | -0.28(-0.54%) |
Apr 20, 2021 | 51.25 | 51.98 | 50.26 | 51.98 | 12,728 | +0.73(+1.42%) |
Apr 19, 2021 | 51.36 | 51.54 | 50.24 | 51.25 | 9,079 | +0.23(+0.45%) |
Apr 16, 2021 | 51.55 | 52.00 | 50.73 | 51.02 | 8,500 | +0.01(+0.02%) |
Apr 15, 2021 | 50.72 | 51.34 | 50.54 | 51.01 | 9,882 | +1.09(+2.18%) |
Apr 14, 2021 | 50.40 | 50.98 | 49.92 | 49.92 | 10,374 | +0.35(+0.71%) |
Apr 13, 2021 | 49.02 | 49.99 | 48.58 | 49.57 | 9,721 | +0.15(+0.30%) |
Apr 12, 2021 | 48.19 | 50.32 | 48.19 | 49.42 | 39,776 | +1.45(+3.02%) |
Apr 09, 2021 | 47.70 | 48.80 | 47.70 | 47.97 | 6,300 | -0.09(-0.19%) |
Apr 08, 2021 | 48.46 | 49.10 | 47.68 | 48.06 | 13,075 | +0.00(+0.00%) |
Apr 07, 2021 | 49.00 | 49.15 | 48.00 | 48.06 | 11,968 | -1.04(-2.12%) |
Apr 06, 2021 | 50.57 | 50.57 | 48.78 | 49.10 | 4,860 | -0.51(-1.03%) |
Apr 05, 2021 | 48.99 | 50.20 | 48.99 | 49.61 | 4,910 | +0.45(+0.92%) |
Apr 01, 2021 | 47.65 | 49.92 | 47.65 | 49.16 | 11,300 | -0.06(-0.12%) |
Mar 31, 2021 | 48.43 | 50.06 | 48.11 | 49.22 | 24,642 | +0.54(+1.11%) |
Mar 30, 2021 | 48.25 | 48.90 | 45.00 | 48.68 | 10,260 | +0.46(+0.95%) |
Mar 29, 2021 | 48.46 | 49.64 | 48.16 | 48.22 | 7,880 | -0.78(-1.59%) |
Mar 26, 2021 | 48.97 | 49.86 | 48.72 | 49.00 | 9,600 | +0.94(+1.96%) |
Mar 25, 2021 | 47.52 | 48.15 | 46.44 | 48.06 | 16,253 | +0.06(+0.13%) |
Mar 24, 2021 | 49.02 | 50.50 | 47.95 | 48.00 | 27,955 | -0.24(-0.50%) |
Mar 23, 2021 | 49.53 | 50.02 | 48.24 | 48.24 | 17,348 | -1.48(-2.98%) |
Mar 22, 2021 | 50.75 | 50.75 | 49.12 | 49.72 | 17,598 | -1.65(-3.21%) |
Mar 19, 2021 | 49.76 | 51.50 | 49.16 | 51.37 | 65,900 | +1.40(+2.80%) |
Mar 18, 2021 | 49.90 | 50.69 | 49.90 | 49.97 | 7,070 | -0.40(-0.79%) |
Mar 17, 2021 | 50.36 | 52.30 | 49.99 | 50.37 | 7,831 | -0.13(-0.26%) |
Mar 16, 2021 | 50.60 | 50.72 | 50.11 | 50.50 | 7,514 | +0.03(+0.06%) |
Mar 15, 2021 | 50.54 | 51.06 | 50.17 | 50.47 | 11,298 | -0.45(-0.88%) |
Mar 12, 2021 | 50.95 | 52.10 | 49.95 | 50.92 | 9,300 | +0.42(+0.83%) |
Mar 11, 2021 | 51.44 | 51.44 | 50.01 | 50.50 | 16,827 | -0.31(-0.61%) |
Mar 10, 2021 | 50.80 | 51.68 | 50.27 | 50.81 | 15,016 | +0.04(+0.08%) |
Mar 09, 2021 | 52.30 | 52.30 | 50.65 | 50.77 | 14,521 | -1.18(-2.27%) |
Mar 08, 2021 | 51.65 | 52.98 | 51.43 | 51.95 | 16,921 | +0.28(+0.54%) |
Mar 05, 2021 | 50.21 | 52.36 | 50.01 | 51.67 | 25,600 | +2.07(+4.17%) |
Mar 04, 2021 | 48.56 | 49.90 | 48.34 | 49.60 | 20,439 | +1.74(+3.64%) |
Mar 03, 2021 | 47.70 | 48.70 | 47.25 | 47.86 | 21,283 | +0.86(+1.83%) |
Mar 02, 2021 | 48.04 | 49.21 | 46.79 | 47.00 | 23,951 | -0.90(-1.88%) |
Mar 01, 2021 | 45.81 | 47.98 | 45.81 | 47.90 | 12,929 | +2.76(+6.11%) |
Feb 26, 2021 | 46.40 | 47.32 | 45.14 | 45.14 | 26,600 | -1.06(-2.29%) |
Feb 25, 2021 | 47.70 | 47.70 | 46.13 | 46.20 | 9,781 | -1.27(-2.68%) |
Feb 24, 2021 | 46.30 | 47.94 | 46.29 | 47.47 | 8,979 | +1.46(+3.17%) |
Feb 23, 2021 | 46.60 | 46.83 | 45.40 | 46.01 | 16,519 | +0.37(+0.81%) |
Feb 22, 2021 | 46.10 | 46.21 | 45.32 | 45.64 | 9,756 | -1.16(-2.48%) |
Feb 19, 2021 | 45.20 | 46.80 | 44.83 | 46.80 | 8,500 | +1.60(+3.54%) |
Feb 18, 2021 | 45.10 | 45.97 | 44.62 | 45.20 | 5,835 | -0.41(-0.90%) |
Feb 17, 2021 | 45.52 | 45.94 | 45.52 | 45.61 | 4,293 | -0.50(-1.08%) |
Feb 16, 2021 | 47.23 | 47.34 | 46.11 | 46.11 | 7,278 | -0.77(-1.64%) |
Feb 12, 2021 | 47.17 | 47.31 | 46.60 | 46.88 | 7,200 | -0.32(-0.68%) |
Feb 11, 2021 | 47.09 | 47.74 | 46.25 | 47.20 | 11,516 | +0.58(+1.24%) |
Feb 10, 2021 | 46.80 | 47.32 | 46.24 | 46.62 | 9,856 | +0.32(+0.69%) |
Feb 09, 2021 | 46.02 | 46.92 | 45.91 | 46.30 | 8,226 | -0.09(-0.19%) |
Feb 08, 2021 | 44.79 | 46.60 | 44.62 | 46.39 | 12,854 | +1.40(+3.11%) |
Feb 05, 2021 | 45.00 | 45.10 | 44.37 | 44.99 | 5,200 | +0.09(+0.20%) |
Feb 04, 2021 | 44.68 | 45.53 | 44.01 | 44.90 | 5,417 | +0.10(+0.22%) |
Feb 03, 2021 | 44.84 | 44.84 | 43.40 | 44.80 | 11,007 | +0.27(+0.61%) |
Feb 02, 2021 | 44.22 | 45.88 | 44.22 | 44.53 | 8,668 | +0.37(+0.84%) |
Feb 01, 2021 | 43.37 | 44.23 | 43.00 | 44.16 | 5,309 | +0.97(+2.25%) |
Jan 29, 2021 | 43.84 | 43.92 | 43.05 | 43.19 | 26,100 | -0.77(-1.75%) |
Jan 28, 2021 | 44.85 | 44.87 | 43.53 | 43.96 | 12,018 | -0.31(-0.70%) |
Jan 27, 2021 | 44.66 | 44.91 | 43.96 | 44.27 | 17,023 | -1.32(-2.90%) |
Jan 26, 2021 | 46.58 | 46.58 | 45.45 | 45.59 | 6,362 | -0.87(-1.87%) |
Jan 25, 2021 | 46.74 | 47.01 | 46.13 | 46.46 | 18,895 | -0.78(-1.65%) |
Jan 22, 2021 | 46.21 | 47.40 | 46.08 | 47.24 | 16,500 | +0.97(+2.10%) |
Jan 21, 2021 | 45.90 | 46.64 | 45.64 | 46.27 | 27,920 | +0.18(+0.39%) |
Jan 20, 2021 | 44.65 | 46.24 | 44.65 | 46.09 | 14,073 | +0.44(+0.96%) |
Jan 19, 2021 | 45.82 | 45.89 | 44.99 | 45.65 | 12,047 | +0.21(+0.46%) |
Jan 15, 2021 | 44.81 | 45.50 | 44.81 | 45.44 | 5,900 | +0.14(+0.31%) |
Jan 14, 2021 | 45.00 | 45.72 | 44.63 | 45.30 | 16,892 | +0.28(+0.62%) |
Jan 13, 2021 | 45.82 | 46.70 | 45.02 | 45.02 | 11,588 | -0.88(-1.92%) |
Jan 12, 2021 | 45.60 | 46.24 | 45.52 | 45.90 | 10,369 | +0.56(+1.24%) |
Jan 11, 2021 | 45.57 | 46.65 | 45.29 | 45.34 | 13,929 | -0.99(-2.14%) |
Jan 08, 2021 | 45.50 | 46.34 | 45.06 | 46.33 | 13,500 | +1.19(+2.64%) |
Jan 07, 2021 | 45.82 | 45.95 | 44.89 | 45.14 | 42,548 | -0.59(-1.29%) |
Jan 06, 2021 | 45.85 | 46.49 | 45.59 | 45.73 | 40,891 | +0.43(+0.95%) |
Jan 05, 2021 | 45.33 | 45.98 | 45.00 | 45.30 | 24,335 | -0.13(-0.29%) |
Jan 04, 2021 | 45.90 | 45.95 | 45.01 | 45.43 | 13,569 | -0.12(-0.26%) |
Dec 31, 2020 | 45.55 | 45.55 | 45.55 | 14,096 | +0.25(+0.55%) | |
Dec 30, 2020 | 44.91 | 45.39 | 44.85 | 45.30 | 14,096 | +0.30(+0.67%) |
Dec 29, 2020 | 44.97 | 45.12 | 44.81 | 45.00 | 13,229 | +0.04(+0.09%) |
Dec 28, 2020 | 44.95 | 45.41 | 44.79 | 44.96 | 10,704 | +0.05(+0.11%) |
Dec 24, 2020 | 44.48 | 45.27 | 44.34 | 44.91 | 11,000 | +0.35(+0.79%) |
Dec 23, 2020 | 45.35 | 45.35 | 44.48 | 44.56 | 9,509 | -0.45(-1.00%) |
Dec 22, 2020 | 45.10 | 45.27 | 44.89 | 45.01 | 6,510 | +0.26(+0.58%) |
Dec 21, 2020 | 45.79 | 45.79 | 44.40 | 44.75 | 7,460 | -1.24(-2.70%) |
Dec 18, 2020 | 46.08 | 46.58 | 45.41 | 45.99 | 59,800 | +0.24(+0.52%) |
Dec 17, 2020 | 45.75 | 46.15 | 45.31 | 45.75 | 10,122 | +0.45(+0.99%) |
Dec 16, 2020 | 46.24 | 46.24 | 45.15 | 45.30 | 24,165 | -0.44(-0.96%) |
Dec 15, 2020 | 45.00 | 46.61 | 45.00 | 45.74 | 10,035 | +0.91(+2.03%) |
Dec 14, 2020 | 45.01 | 45.02 | 44.43 | 44.83 | 13,197 | +0.14(+0.31%) |
Dec 11, 2020 | 45.40 | 45.77 | 44.41 | 44.69 | 10,600 | -0.64(-1.41%) |
Dec 10, 2020 | 45.01 | 45.50 | 43.80 | 45.33 | 8,914 | +0.29(+0.64%) |
Dec 09, 2020 | 45.40 | 45.40 | 44.78 | 45.04 | 15,179 | -0.39(-0.86%) |
Dec 08, 2020 | 45.42 | 45.47 | 45.07 | 45.43 | 6,330 | +0.38(+0.84%) |
Dec 07, 2020 | 44.86 | 45.25 | 44.86 | 45.05 | 8,189 | -0.31(-0.68%) |
Dec 04, 2020 | 44.27 | 45.76 | 44.05 | 45.36 | 21,800 | +1.08(+2.44%) |
Dec 03, 2020 | 42.61 | 45.02 | 42.44 | 44.28 | 36,462 | +1.08(+2.50%) |
Dec 02, 2020 | 44.24 | 45.15 | 42.94 | 43.20 | 63,563 | -0.88(-2.00%) |
Dec 01, 2020 | 46.50 | 46.50 | 43.62 | 44.08 | 29,588 | -1.71(-3.73%) |
Nov 30, 2020 | 46.19 | 47.94 | 45.19 | 45.79 | 274,830 | -0.72(-1.55%) |
Nov 27, 2020 | 45.68 | 46.65 | 44.70 | 46.51 | 31,400 | +1.50(+3.33%) |
Nov 25, 2020 | 45.15 | 45.56 | 44.97 | 45.01 | 39,800 | -0.54(-1.19%) |
Nov 24, 2020 | 45.68 | 46.28 | 44.55 | 45.55 | 32,887 | +0.53(+1.18%) |
Nov 23, 2020 | 45.55 | 46.48 | 44.97 | 45.02 | 38,151 | -0.38(-0.84%) |
Nov 20, 2020 | 44.45 | 46.09 | 41.86 | 45.40 | 55,300 | +0.37(+0.82%) |
Nov 19, 2020 | 42.80 | 45.60 | 42.79 | 45.03 | 62,302 | +1.81(+4.19%) |
Nov 18, 2020 | 44.60 | 45.00 | 43.22 | 43.22 | 22,846 | -1.04(-2.35%) |
Nov 17, 2020 | 43.53 | 44.81 | 43.53 | 44.26 | 23,104 | -0.08(-0.18%) |
Nov 16, 2020 | 45.01 | 45.05 | 43.83 | 44.34 | 19,104 | +0.31(+0.70%) |
Nov 13, 2020 | 43.90 | 44.95 | 43.73 | 44.03 | 20,700 | +0.63(+1.45%) |
Nov 12, 2020 | 44.80 | 44.80 | 42.96 | 43.40 | 24,415 | -2.00(-4.41%) |
Nov 11, 2020 | 46.19 | 46.53 | 45.00 | 45.40 | 13,480 | -1.35(-2.89%) |
Nov 10, 2020 | 45.79 | 47.62 | 45.78 | 46.75 | 35,481 | +1.43(+3.16%) |
Nov 09, 2020 | 47.25 | 47.50 | 44.74 | 45.32 | 59,417 | +1.52(+3.47%) |
Nov 06, 2020 | 43.66 | 44.08 | 43.56 | 43.80 | 16,100 | -0.57(-1.28%) |
Nov 05, 2020 | 44.73 | 45.74 | 43.57 | 44.37 | 12,418 | -0.38(-0.85%) |
Nov 04, 2020 | 44.86 | 45.25 | 43.23 | 44.75 | 16,981 | -1.16(-2.53%) |
Nov 03, 2020 | 43.86 | 46.23 | 43.86 | 45.91 | 48,157 | +2.53(+5.83%) |
Nov 02, 2020 | 41.07 | 43.38 | 40.40 | 43.38 | 38,523 | +2.92(+7.22%) |
Oct 30, 2020 | 41.50 | 41.82 | 39.88 | 40.46 | 35,300 | -1.09(-2.62%) |
Oct 29, 2020 | 40.72 | 41.71 | 40.26 | 41.55 | 11,773 | +0.65(+1.59%) |
Oct 28, 2020 | 39.55 | 41.08 | 38.60 | 40.90 | 54,773 | +0.90(+2.25%) |
Oct 27, 2020 | 40.23 | 40.23 | 40.00 | 40.00 | 9,847 | -0.62(-1.53%) |
Oct 26, 2020 | 41.18 | 41.18 | 40.52 | 40.62 | 13,834 | -0.69(-1.67%) |
Oct 23, 2020 | 41.70 | 41.72 | 41.31 | 41.31 | 25,500 | +0.42(+1.03%) |
Oct 22, 2020 | 41.50 | 41.57 | 40.86 | 40.89 | 17,485 | -0.61(-1.47%) |
Oct 21, 2020 | 41.25 | 41.61 | 40.94 | 41.50 | 19,791 | +0.20(+0.48%) |
Oct 20, 2020 | 41.06 | 41.44 | 40.52 | 41.30 | 30,315 | +0.67(+1.65%) |
Oct 19, 2020 | 40.90 | 40.91 | 40.00 | 40.63 | 21,954 | +0.01(+0.02%) |
Oct 16, 2020 | 41.75 | 42.02 | 40.41 | 40.62 | 19,500 | -1.33(-3.17%) |
Oct 15, 2020 | 41.75 | 42.16 | 41.75 | 41.95 | 34,167 | -0.35(-0.83%) |
Oct 14, 2020 | 42.24 | 42.30 | 41.70 | 42.30 | 7,433 | +0.06(+0.14%) |
Oct 13, 2020 | 42.70 | 43.00 | 42.24 | 42.24 | 7,911 | -0.78(-1.81%) |
Oct 12, 2020 | 43.53 | 43.53 | 42.95 | 43.02 | 7,393 | -0.28(-0.65%) |
Oct 09, 2020 | 44.02 | 44.22 | 42.79 | 43.30 | 24,100 | -0.95(-2.15%) |
Oct 08, 2020 | 43.90 | 44.60 | 43.27 | 44.25 | 23,060 | +0.68(+1.56%) |
Oct 07, 2020 | 43.91 | 44.48 | 43.55 | 43.57 | 14,715 | +0.04(+0.09%) |
Oct 06, 2020 | 43.35 | 43.96 | 42.65 | 43.53 | 17,388 | +0.20(+0.46%) |
Oct 05, 2020 | 42.57 | 43.39 | 41.20 | 43.33 | 10,777 | +0.89(+2.10%) |
Oct 02, 2020 | 40.95 | 42.67 | 40.30 | 42.44 | 10,900 | +0.93(+2.24%) |
Oct 01, 2020 | 41.79 | 42.07 | 41.40 | 41.51 | 13,039 | -0.16(-0.38%) |
Sep 30, 2020 | 41.78 | 42.27 | 41.67 | 41.67 | 13,723 | -0.28(-0.67%) |
Sep 29, 2020 | 41.67 | 42.00 | 41.67 | 41.95 | 9,273 | +0.09(+0.22%) |
Sep 28, 2020 | 41.49 | 42.25 | 41.45 | 41.86 | 31,577 | +0.64(+1.55%) |
Sep 25, 2020 | 40.35 | 41.39 | 40.35 | 41.22 | 27,300 | +0.67(+1.65%) |
Sep 24, 2020 | 39.55 | 40.74 | 39.49 | 40.55 | 21,000 | +0.80(+2.01%) |
Sep 23, 2020 | 40.63 | 40.77 | 39.56 | 39.75 | 46,584 | -0.71(-1.75%) |
Sep 22, 2020 | 40.81 | 40.95 | 40.05 | 40.46 | 44,490 | -0.04(-0.10%) |
Sep 21, 2020 | 41.32 | 41.96 | 40.50 | 40.50 | 42,549 | -1.54(-3.66%) |
Sep 18, 2020 | 41.38 | 42.17 | 40.64 | 42.04 | 102,100 | +1.10(+2.69%) |
Sep 17, 2020 | 41.24 | 41.61 | 40.94 | 40.94 | 17,570 | -0.51(-1.23%) |
Sep 16, 2020 | 41.67 | 41.91 | 41.41 | 41.45 | 17,577 | +0.03(+0.07%) |
Sep 15, 2020 | 41.81 | 41.88 | 41.42 | 41.42 | 8,775 | -0.35(-0.84%) |
Sep 14, 2020 | 41.69 | 41.84 | 41.48 | 41.77 | 10,496 | +0.39(+0.94%) |
Sep 11, 2020 | 41.37 | 41.38 | 40.96 | 41.38 | 12,700 | +0.37(+0.90%) |
Sep 10, 2020 | 41.50 | 41.50 | 41.01 | 41.01 | 9,816 | -0.41(-0.99%) |
Sep 09, 2020 | 41.80 | 41.90 | 41.25 | 41.42 | 19,132 | -0.35(-0.84%) |
Sep 08, 2020 | 41.42 | 41.95 | 40.86 | 41.77 | 28,597 | +0.37(+0.89%) |
Sep 04, 2020 | 41.94 | 41.94 | 41.25 | 41.40 | 10,800 | -0.45(-1.08%) |
Sep 03, 2020 | 42.14 | 42.14 | 41.59 | 41.85 | 9,786 | -0.35(-0.83%) |
Sep 02, 2020 | 41.38 | 42.25 | 41.38 | 42.20 | 10,322 | +0.73(+1.76%) |
Sep 01, 2020 | 41.00 | 42.43 | 41.00 | 41.47 | 10,721 | +0.39(+0.95%) |
Aug 31, 2020 | 41.97 | 41.97 | 40.92 | 41.08 | 20,318 | -0.69(-1.65%) |
Aug 28, 2020 | 41.00 | 41.91 | 40.54 | 41.77 | 16,100 | +0.99(+2.43%) |
Aug 27, 2020 | 40.78 | 41.00 | 40.17 | 40.78 | 25,427 | +0.75(+1.87%) |
Aug 26, 2020 | 40.70 | 40.70 | 40.03 | 40.03 | 5,248 | -0.79(-1.94%) |
Aug 25, 2020 | 40.43 | 41.00 | 39.53 | 40.82 | 18,022 | +0.75(+1.87%) |
Aug 24, 2020 | 40.61 | 40.82 | 39.64 | 40.07 | 30,894 | -0.90(-2.20%) |
Aug 21, 2020 | 41.27 | 41.27 | 40.58 | 40.97 | 12,500 | -0.60(-1.44%) |
Aug 20, 2020 | 41.19 | 41.69 | 41.19 | 41.57 | 4,597 | -0.13(-0.31%) |
Aug 19, 2020 | 41.90 | 42.10 | 41.36 | 41.70 | 7,937 | +0.13(+0.31%) |
Aug 18, 2020 | 42.03 | 42.58 | 40.95 | 41.57 | 8,329 | -0.64(-1.52%) |
Aug 17, 2020 | 42.42 | 42.42 | 41.81 | 42.21 | 6,538 | -0.23(-0.54%) |
Aug 14, 2020 | 42.29 | 42.54 | 41.68 | 42.44 | 3,200 | -0.07(-0.16%) |
Aug 13, 2020 | 43.28 | 43.28 | 42.36 | 42.51 | 9,642 | -1.29(-2.95%) |
Aug 12, 2020 | 43.41 | 44.16 | 43.41 | 43.80 | 10,197 | +0.98(+2.29%) |
Aug 11, 2020 | 43.10 | 43.80 | 42.49 | 42.82 | 19,574 | -0.06(-0.14%) |
Aug 10, 2020 | 42.99 | 43.09 | 42.56 | 42.88 | 14,617 | +0.15(+0.35%) |
Aug 07, 2020 | 41.16 | 42.80 | 41.16 | 42.73 | 32,200 | +1.45(+3.51%) |
Aug 06, 2020 | 40.75 | 41.69 | 40.75 | 41.28 | 10,208 | +0.60(+1.47%) |
Aug 05, 2020 | 40.98 | 40.98 | 39.50 | 40.68 | 13,675 | +0.19(+0.47%) |
Aug 04, 2020 | 39.53 | 40.69 | 39.53 | 40.49 | 18,262 | +0.86(+2.17%) |
Aug 03, 2020 | 39.24 | 41.37 | 38.98 | 39.63 | 25,689 | +0.51(+1.30%) |
Jul 31, 2020 | 39.84 | 39.84 | 39.06 | 39.12 | 30,300 | -0.51(-1.29%) |
Jul 30, 2020 | 39.36 | 40.11 | 39.27 | 39.63 | 6,486 | -0.47(-1.17%) |
Jul 29, 2020 | 39.52 | 40.28 | 39.33 | 40.10 | 16,880 | +0.84(+2.14%) |
Jul 28, 2020 | 39.83 | 40.08 | 39.25 | 39.26 | 10,593 | -0.74(-1.85%) |
Jul 27, 2020 | 40.03 | 40.24 | 39.67 | 40.00 | 13,906 | +0.00(+0.00%) |
Jul 24, 2020 | 40.62 | 40.76 | 40.00 | 40.00 | 10,700 | -0.62(-1.53%) |
Jul 23, 2020 | 40.78 | 40.89 | 40.49 | 40.62 | 14,072 | -0.22(-0.54%) |
Jul 22, 2020 | 40.83 | 41.00 | 40.40 | 40.84 | 10,070 | +0.05(+0.12%) |
Jul 21, 2020 | 40.70 | 40.84 | 40.30 | 40.79 | 21,361 | +0.32(+0.79%) |
Jul 20, 2020 | 41.17 | 41.17 | 40.27 | 40.47 | 9,240 | -0.89(-2.15%) |
Jul 17, 2020 | 40.57 | 41.51 | 40.57 | 41.36 | 17,700 | +0.64(+1.57%) |
Jul 16, 2020 | 41.35 | 41.35 | 40.34 | 40.72 | 11,016 | -0.68(-1.64%) |
Jul 15, 2020 | 40.85 | 42.16 | 40.81 | 41.40 | 41,054 | +1.12(+2.78%) |
Jul 14, 2020 | 40.00 | 40.71 | 39.76 | 40.28 | 24,541 | +0.39(+0.98%) |
Jul 13, 2020 | 40.53 | 40.98 | 39.76 | 39.89 | 38,388 | -0.38(-0.94%) |
Jul 10, 2020 | 39.56 | 40.41 | 39.56 | 40.27 | 28,600 | +0.26(+0.65%) |
Jul 09, 2020 | 39.86 | 40.31 | 39.53 | 40.01 | 42,948 | +0.09(+0.23%) |
Jul 08, 2020 | 39.81 | 40.90 | 39.23 | 39.92 | 30,971 | -0.04(-0.10%) |
Jul 07, 2020 | 40.43 | 40.80 | 39.96 | 39.96 | 37,993 | -0.76(-1.87%) |
Jul 06, 2020 | 40.96 | 41.00 | 40.31 | 40.72 | 27,806 | +0.47(+1.17%) |
Jul 02, 2020 | 41.32 | 41.33 | 39.98 | 40.25 | 20,900 | -0.43(-1.06%) |
Jul 01, 2020 | 40.41 | 40.95 | 39.87 | 40.68 | 32,492 | +0.10(+0.25%) |
Jun 30, 2020 | 40.58 | 41.16 | 40.02 | 40.58 | 24,289 | +0.10(+0.25%) |
Jun 29, 2020 | 39.14 | 41.00 | 38.90 | 40.48 | 36,484 | +1.53(+3.93%) |
Jun 26, 2020 | 38.67 | 39.23 | 38.38 | 38.95 | 81,900 | -0.06(-0.15%) |
Jun 25, 2020 | 38.13 | 39.16 | 38.13 | 39.01 | 31,416 | +0.57(+1.48%) |
Jun 24, 2020 | 38.93 | 39.16 | 37.85 | 38.44 | 29,512 | -0.76(-1.94%) |
Jun 23, 2020 | 39.75 | 39.75 | 38.68 | 39.20 | 28,932 | -0.21(-0.53%) |
Jun 22, 2020 | 39.45 | 39.87 | 39.24 | 39.41 | 29,408 | -0.53(-1.33%) |
Jun 19, 2020 | 40.28 | 40.28 | 39.12 | 39.94 | 70,100 | +0.12(+0.30%) |
Jun 18, 2020 | 39.76 | 40.28 | 39.57 | 39.82 | 26,665 | -0.39(-0.97%) |
Jun 17, 2020 | 41.22 | 41.22 | 40.09 | 40.21 | 19,215 | -1.24(-2.99%) |
Jun 16, 2020 | 41.79 | 42.21 | 40.76 | 41.45 | 26,514 | +1.07(+2.65%) |
Jun 15, 2020 | 39.14 | 41.38 | 39.14 | 40.38 | 32,811 | +0.34(+0.85%) |
Jun 12, 2020 | 40.89 | 40.89 | 39.22 | 40.04 | 34,600 | +0.46(+1.16%) |
Jun 11, 2020 | 40.73 | 40.74 | 39.30 | 39.58 | 56,140 | -2.76(-6.52%) |
Jun 10, 2020 | 43.92 | 43.92 | 42.04 | 42.34 | 38,171 | -1.56(-3.55%) |
Jun 09, 2020 | 43.84 | 44.98 | 42.23 | 43.90 | 40,020 | -0.80(-1.79%) |
Jun 08, 2020 | 44.53 | 44.94 | 43.93 | 44.70 | 23,211 | +0.78(+1.78%) |
Jun 05, 2020 | 44.87 | 45.01 | 43.02 | 43.92 | 56,800 | +0.68(+1.57%) |
Jun 04, 2020 | 42.82 | 43.60 | 42.82 | 43.24 | 50,327 | +0.25(+0.58%) |
Jun 03, 2020 | 41.04 | 43.34 | 41.04 | 42.99 | 75,435 | +2.54(+6.28%) |
Jun 02, 2020 | 40.75 | 41.33 | 39.71 | 40.45 | 97,659 | +0.07(+0.17%) |