Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 87.17 | 87.48 | 84.96 | 87.04 | 116,011 | +0.94(+1.09%) |
May 27, 2021 | 85.03 | 86.74 | 83.99 | 86.10 | 142,926 | +2.30(+2.74%) |
May 26, 2021 | 82.20 | 83.81 | 81.06 | 83.80 | 69,731 | +2.31(+2.83%) |
May 25, 2021 | 83.76 | 84.43 | 81.31 | 81.49 | 101,358 | -2.27(-2.71%) |
May 24, 2021 | 82.76 | 84.34 | 81.79 | 83.76 | 71,889 | +1.35(+1.64%) |
May 21, 2021 | 82.38 | 83.67 | 81.71 | 82.41 | 76,345 | +0.89(+1.09%) |
May 20, 2021 | 79.91 | 81.80 | 78.69 | 81.52 | 97,022 | +1.78(+2.23%) |
May 19, 2021 | 78.42 | 79.95 | 76.59 | 79.74 | 125,882 | -0.01(-0.01%) |
May 18, 2021 | 82.65 | 82.82 | 79.60 | 79.75 | 87,269 | -2.67(-3.24%) |
May 17, 2021 | 82.14 | 82.94 | 81.32 | 82.42 | 51,735 | +0.28(+0.34%) |
May 14, 2021 | 80.67 | 82.16 | 80.02 | 82.14 | 63,112 | +1.98(+2.47%) |
May 13, 2021 | 78.24 | 80.52 | 78.16 | 80.16 | 93,070 | +2.19(+2.81%) |
May 12, 2021 | 79.73 | 80.15 | 77.45 | 77.97 | 99,570 | -2.22(-2.77%) |
May 11, 2021 | 79.40 | 80.93 | 78.75 | 80.19 | 74,156 | -0.65(-0.80%) |
May 10, 2021 | 82.36 | 82.99 | 80.55 | 80.84 | 97,485 | -1.73(-2.10%) |
May 07, 2021 | 82.46 | 83.07 | 81.12 | 82.57 | 81,031 | -0.16(-0.19%) |
May 06, 2021 | 84.52 | 84.52 | 81.56 | 82.73 | 73,140 | -1.29(-1.54%) |
May 05, 2021 | 82.86 | 85.10 | 82.61 | 84.02 | 161,352 | +1.58(+1.92%) |
May 04, 2021 | 81.73 | 82.51 | 80.48 | 82.44 | 102,759 | +1.09(+1.34%) |
May 03, 2021 | 79.72 | 81.67 | 78.05 | 81.35 | 166,357 | +3.45(+4.43%) |
Apr 30, 2021 | 78.12 | 79.93 | 77.29 | 77.90 | 132,600 | -0.78(-0.99%) |
Apr 29, 2021 | 75.20 | 81.39 | 75.20 | 78.68 | 134,494 | +6.61(+9.17%) |
Apr 28, 2021 | 71.41 | 72.54 | 71.36 | 72.07 | 61,959 | +0.40(+0.56%) |
Apr 27, 2021 | 72.90 | 73.12 | 71.46 | 71.67 | 90,505 | -0.69(-0.95%) |
Apr 26, 2021 | 71.49 | 73.24 | 71.49 | 72.36 | 87,282 | +1.41(+1.99%) |
Apr 23, 2021 | 69.57 | 71.71 | 69.00 | 70.95 | 129,100 | +1.98(+2.87%) |
Apr 22, 2021 | 70.14 | 70.18 | 68.45 | 68.97 | 116,370 | -0.71(-1.02%) |
Apr 21, 2021 | 69.66 | 69.99 | 68.47 | 69.68 | 67,667 | +0.22(+0.32%) |
Apr 20, 2021 | 70.15 | 71.14 | 67.89 | 69.46 | 125,650 | -0.75(-1.07%) |
Apr 19, 2021 | 70.69 | 70.81 | 68.80 | 70.21 | 139,039 | -0.49(-0.69%) |
Apr 16, 2021 | 71.08 | 71.65 | 69.86 | 70.70 | 120,600 | +0.25(+0.35%) |
Apr 15, 2021 | 71.68 | 72.08 | 69.85 | 70.45 | 101,954 | -0.87(-1.22%) |
Apr 14, 2021 | 70.96 | 72.12 | 70.65 | 71.32 | 156,911 | +0.64(+0.91%) |
Apr 13, 2021 | 73.30 | 73.86 | 70.55 | 70.68 | 140,438 | -3.03(-4.11%) |
Apr 12, 2021 | 75.66 | 75.94 | 73.52 | 73.71 | 113,088 | -1.95(-2.58%) |
Apr 09, 2021 | 74.25 | 75.90 | 73.76 | 75.66 | 107,800 | +1.63(+2.20%) |
Apr 08, 2021 | 74.05 | 74.53 | 73.05 | 74.03 | 94,964 | +0.45(+0.61%) |
Apr 07, 2021 | 75.58 | 76.23 | 73.13 | 73.58 | 147,539 | -1.78(-2.36%) |
Apr 06, 2021 | 74.12 | 76.14 | 74.12 | 75.36 | 89,528 | +1.02(+1.37%) |
Apr 05, 2021 | 75.08 | 75.94 | 72.71 | 74.34 | 163,873 | +0.67(+0.91%) |
Apr 01, 2021 | 72.51 | 73.74 | 71.78 | 73.67 | 137,100 | +2.00(+2.79%) |
Mar 31, 2021 | 69.23 | 72.58 | 68.91 | 71.67 | 346,086 | +3.54(+5.20%) |
Mar 30, 2021 | 65.48 | 68.40 | 64.71 | 68.13 | 544,300 | +3.21(+4.94%) |
Mar 29, 2021 | 67.97 | 68.90 | 64.65 | 64.92 | 188,184 | -3.18(-4.67%) |
Mar 26, 2021 | 67.27 | 68.27 | 66.40 | 68.10 | 155,000 | +1.62(+2.44%) |
Mar 25, 2021 | 64.96 | 67.34 | 63.62 | 66.48 | 134,890 | +1.22(+1.86%) |
Mar 24, 2021 | 67.08 | 67.83 | 65.03 | 65.27 | 224,470 | -1.11(-1.68%) |
Mar 23, 2021 | 69.57 | 69.74 | 65.61 | 66.38 | 195,718 | -3.42(-4.90%) |
Mar 22, 2021 | 72.48 | 72.88 | 69.59 | 69.80 | 122,607 | -1.86(-2.60%) |
Mar 19, 2021 | 72.81 | 74.16 | 71.12 | 71.66 | 401,400 | -1.15(-1.58%) |
Mar 18, 2021 | 74.84 | 75.25 | 72.63 | 72.81 | 106,808 | -2.14(-2.86%) |
Mar 17, 2021 | 72.84 | 74.97 | 72.62 | 74.95 | 150,257 | +1.87(+2.56%) |
Mar 16, 2021 | 73.61 | 74.30 | 72.10 | 73.08 | 125,221 | -1.19(-1.60%) |
Mar 15, 2021 | 73.93 | 74.66 | 72.18 | 74.27 | 140,862 | +0.68(+0.92%) |
Mar 12, 2021 | 70.75 | 73.86 | 69.80 | 73.59 | 157,000 | +3.81(+5.46%) |
Mar 11, 2021 | 67.64 | 70.08 | 67.25 | 69.78 | 154,060 | +2.67(+3.98%) |
Mar 10, 2021 | 66.11 | 67.27 | 65.36 | 67.11 | 128,417 | +1.20(+1.82%) |
Mar 09, 2021 | 64.10 | 66.34 | 63.39 | 65.91 | 134,657 | +2.44(+3.84%) |
Mar 08, 2021 | 62.83 | 64.45 | 62.72 | 63.47 | 163,748 | +1.13(+1.81%) |
Mar 05, 2021 | 59.07 | 62.39 | 58.68 | 62.34 | 161,600 | +4.08(+7.00%) |
Mar 04, 2021 | 63.69 | 64.00 | 56.50 | 58.26 | 224,444 | -3.96(-6.36%) |
Mar 03, 2021 | 62.55 | 64.12 | 61.33 | 62.22 | 130,407 | +0.44(+0.71%) |
Mar 02, 2021 | 62.69 | 62.69 | 60.12 | 61.78 | 272,810 | -1.01(-1.61%) |
Mar 01, 2021 | 60.85 | 63.64 | 60.05 | 62.79 | 127,622 | +3.84(+6.51%) |
Feb 26, 2021 | 58.88 | 59.72 | 57.79 | 58.95 | 151,500 | -0.75(-1.26%) |
Feb 25, 2021 | 61.19 | 61.56 | 59.40 | 59.70 | 86,365 | -1.86(-3.02%) |
Feb 24, 2021 | 60.31 | 62.22 | 60.08 | 61.56 | 75,698 | +1.75(+2.93%) |
Feb 23, 2021 | 60.00 | 60.43 | 58.54 | 59.81 | 67,040 | -0.51(-0.85%) |
Feb 22, 2021 | 58.19 | 60.94 | 58.06 | 60.32 | 104,703 | +1.97(+3.38%) |
Feb 19, 2021 | 57.54 | 58.97 | 56.38 | 58.35 | 109,300 | +1.17(+2.05%) |
Feb 18, 2021 | 57.50 | 58.09 | 55.60 | 57.18 | 99,841 | -0.60(-1.04%) |
Feb 17, 2021 | 58.02 | 58.41 | 56.73 | 57.78 | 61,440 | -0.33(-0.57%) |
Feb 16, 2021 | 58.15 | 58.50 | 57.09 | 58.11 | 101,944 | +0.49(+0.85%) |
Feb 12, 2021 | 59.52 | 59.52 | 57.19 | 57.62 | 92,700 | -2.24(-3.74%) |
Feb 11, 2021 | 60.25 | 60.99 | 58.97 | 59.86 | 80,204 | -0.24(-0.40%) |
Feb 10, 2021 | 60.06 | 60.75 | 58.99 | 60.10 | 92,015 | +0.47(+0.79%) |
Feb 09, 2021 | 59.97 | 60.63 | 58.86 | 59.63 | 124,064 | -0.60(-1.00%) |
Feb 08, 2021 | 60.72 | 61.49 | 59.76 | 60.23 | 111,782 | +0.19(+0.32%) |
Feb 05, 2021 | 60.46 | 61.17 | 59.53 | 60.04 | 121,300 | -0.05(-0.08%) |
Feb 04, 2021 | 57.27 | 60.09 | 56.40 | 60.09 | 118,835 | +3.11(+5.46%) |
Feb 03, 2021 | 58.73 | 59.17 | 56.81 | 56.98 | 109,217 | -1.75(-2.98%) |
Feb 02, 2021 | 56.95 | 59.48 | 56.26 | 58.73 | 109,333 | +2.20(+3.89%) |
Feb 01, 2021 | 55.66 | 56.99 | 54.87 | 56.53 | 155,931 | +0.92(+1.65%) |
Jan 29, 2021 | 58.78 | 59.27 | 55.36 | 55.61 | 217,400 | -3.66(-6.18%) |
Jan 28, 2021 | 60.10 | 61.02 | 58.49 | 59.27 | 117,262 | -0.22(-0.37%) |
Jan 27, 2021 | 60.77 | 62.60 | 57.85 | 59.49 | 149,991 | -3.55(-5.63%) |
Jan 26, 2021 | 65.50 | 65.50 | 62.61 | 63.04 | 86,489 | -2.23(-3.42%) |
Jan 25, 2021 | 66.22 | 66.78 | 63.83 | 65.27 | 64,990 | -0.52(-0.79%) |
Jan 22, 2021 | 63.42 | 65.90 | 63.03 | 65.79 | 79,100 | +1.80(+2.81%) |
Jan 21, 2021 | 65.50 | 65.79 | 63.77 | 63.99 | 84,199 | -1.43(-2.19%) |
Jan 20, 2021 | 65.00 | 67.78 | 64.66 | 65.42 | 115,313 | +0.89(+1.38%) |
Jan 19, 2021 | 63.20 | 64.83 | 63.05 | 64.53 | 85,842 | +1.52(+2.41%) |
Jan 15, 2021 | 63.52 | 64.58 | 61.59 | 63.01 | 105,700 | -1.57(-2.43%) |
Jan 14, 2021 | 62.76 | 65.41 | 62.17 | 64.58 | 139,291 | +2.41(+3.88%) |
Jan 13, 2021 | 63.34 | 64.18 | 61.49 | 62.17 | 268,607 | -0.82(-1.30%) |
Jan 12, 2021 | 62.10 | 63.70 | 61.21 | 62.99 | 176,113 | +1.44(+2.34%) |
Jan 11, 2021 | 61.48 | 62.27 | 59.16 | 61.55 | 152,625 | -0.86(-1.38%) |
Jan 08, 2021 | 63.80 | 64.79 | 60.59 | 62.41 | 105,700 | -1.08(-1.70%) |
Jan 07, 2021 | 63.30 | 64.58 | 63.25 | 63.49 | 160,681 | +0.82(+1.31%) |
Jan 06, 2021 | 60.31 | 64.28 | 59.57 | 62.67 | 257,442 | +3.21(+5.40%) |
Jan 05, 2021 | 58.15 | 60.70 | 58.12 | 59.46 | 98,481 | +1.32(+2.27%) |
Jan 04, 2021 | 60.81 | 61.72 | 57.71 | 58.14 | 99,227 | -1.96(-3.26%) |
Dec 31, 2020 | 60.10 | 60.10 | 60.10 | 241,822 | +1.30(+2.21%) | |
Dec 30, 2020 | 58.88 | 59.59 | 58.48 | 58.80 | 241,822 | -0.15(-0.25%) |
Dec 29, 2020 | 59.95 | 60.41 | 58.42 | 58.95 | 83,753 | -1.09(-1.82%) |
Dec 28, 2020 | 61.00 | 61.00 | 59.59 | 60.04 | 81,623 | -0.32(-0.53%) |
Dec 24, 2020 | 60.18 | 60.61 | 59.63 | 60.36 | 27,200 | +0.19(+0.32%) |
Dec 23, 2020 | 60.29 | 61.32 | 59.95 | 60.17 | 99,219 | +0.45(+0.75%) |
Dec 22, 2020 | 58.28 | 60.04 | 57.50 | 59.72 | 117,873 | +1.44(+2.47%) |
Dec 21, 2020 | 57.93 | 58.69 | 57.52 | 58.28 | 129,611 | -0.83(-1.40%) |
Dec 18, 2020 | 60.21 | 61.32 | 58.73 | 59.11 | 257,100 | -0.89(-1.48%) |
Dec 17, 2020 | 59.54 | 60.98 | 58.99 | 60.00 | 125,533 | +0.43(+0.72%) |
Dec 16, 2020 | 60.07 | 60.33 | 59.13 | 59.57 | 70,305 | -0.17(-0.28%) |
Dec 15, 2020 | 57.95 | 60.14 | 57.92 | 59.74 | 90,495 | +1.74(+3.00%) |
Dec 14, 2020 | 59.49 | 60.04 | 57.86 | 58.00 | 132,145 | -1.07(-1.81%) |
Dec 11, 2020 | 58.96 | 60.47 | 58.55 | 59.07 | 121,000 | -0.02(-0.03%) |
Dec 10, 2020 | 58.38 | 59.33 | 58.18 | 59.09 | 127,743 | +0.36(+0.61%) |
Dec 09, 2020 | 58.28 | 58.90 | 57.61 | 58.73 | 109,406 | +1.05(+1.82%) |
Dec 08, 2020 | 55.41 | 57.76 | 55.10 | 57.68 | 177,521 | +2.02(+3.63%) |
Dec 07, 2020 | 55.84 | 56.34 | 54.40 | 55.66 | 112,813 | -0.17(-0.30%) |
Dec 04, 2020 | 54.14 | 56.68 | 53.95 | 55.83 | 267,600 | +2.01(+3.73%) |
Dec 03, 2020 | 53.33 | 54.31 | 52.49 | 53.82 | 173,815 | +0.73(+1.38%) |
Dec 02, 2020 | 51.34 | 53.46 | 51.02 | 53.09 | 230,625 | +1.59(+3.09%) |
Dec 01, 2020 | 51.84 | 52.07 | 50.75 | 51.50 | 236,092 | +0.37(+0.72%) |
Nov 30, 2020 | 52.10 | 52.52 | 51.00 | 51.13 | 99,740 | -0.97(-1.86%) |
Nov 27, 2020 | 51.83 | 52.12 | 51.45 | 52.10 | 57,400 | +0.22(+0.42%) |
Nov 25, 2020 | 52.20 | 53.85 | 51.09 | 51.88 | 143,600 | -0.04(-0.08%) |
Nov 24, 2020 | 51.16 | 52.09 | 49.71 | 51.92 | 123,007 | +1.76(+3.51%) |
Nov 23, 2020 | 49.23 | 50.60 | 48.91 | 50.16 | 91,590 | +1.61(+3.32%) |
Nov 20, 2020 | 48.96 | 49.41 | 48.00 | 48.55 | 89,300 | -0.86(-1.74%) |
Nov 19, 2020 | 48.82 | 49.47 | 48.09 | 49.41 | 56,833 | +0.33(+0.67%) |
Nov 18, 2020 | 49.43 | 49.89 | 47.42 | 49.08 | 133,453 | -0.81(-1.62%) |
Nov 17, 2020 | 48.05 | 50.16 | 47.19 | 49.89 | 141,689 | +1.21(+2.49%) |
Nov 16, 2020 | 48.09 | 49.17 | 47.50 | 48.68 | 82,900 | +1.43(+3.03%) |
Nov 13, 2020 | 46.22 | 47.60 | 46.22 | 47.25 | 99,700 | +1.11(+2.41%) |
Nov 12, 2020 | 46.40 | 46.40 | 45.15 | 46.14 | 74,997 | -0.43(-0.92%) |
Nov 11, 2020 | 48.87 | 49.85 | 46.06 | 46.57 | 116,110 | -1.85(-3.82%) |
Nov 10, 2020 | 46.60 | 49.12 | 46.60 | 48.42 | 257,114 | +2.52(+5.49%) |
Nov 09, 2020 | 46.99 | 48.26 | 45.90 | 45.90 | 240,554 | +1.73(+3.92%) |
Nov 06, 2020 | 44.38 | 44.93 | 43.66 | 44.17 | 94,600 | -0.21(-0.47%) |
Nov 05, 2020 | 43.54 | 44.88 | 43.54 | 44.38 | 87,836 | +1.20(+2.78%) |
Nov 04, 2020 | 44.17 | 44.39 | 42.41 | 43.18 | 78,811 | -1.65(-3.68%) |
Nov 03, 2020 | 44.67 | 45.07 | 44.25 | 44.83 | 163,253 | +1.04(+2.37%) |
Nov 02, 2020 | 42.90 | 43.79 | 42.25 | 43.79 | 98,441 | +1.04(+2.43%) |
Oct 30, 2020 | 43.18 | 43.70 | 42.32 | 42.75 | 72,700 | -0.66(-1.52%) |
Oct 29, 2020 | 43.10 | 44.33 | 42.20 | 43.41 | 73,081 | +1.39(+3.31%) |
Oct 28, 2020 | 43.00 | 43.89 | 42.02 | 42.02 | 98,643 | -1.72(-3.93%) |
Oct 27, 2020 | 44.48 | 44.97 | 43.10 | 43.74 | 70,885 | -0.80(-1.80%) |
Oct 26, 2020 | 44.99 | 45.66 | 43.93 | 44.54 | 177,649 | +0.19(+0.43%) |
Oct 23, 2020 | 44.71 | 45.09 | 44.18 | 44.35 | 113,100 | +0.03(+0.07%) |
Oct 22, 2020 | 44.44 | 44.70 | 43.76 | 44.32 | 54,042 | -0.01(-0.02%) |
Oct 21, 2020 | 44.77 | 44.77 | 43.98 | 44.33 | 58,755 | -0.11(-0.25%) |
Oct 20, 2020 | 44.58 | 46.71 | 43.92 | 44.44 | 103,764 | +0.50(+1.14%) |
Oct 19, 2020 | 44.64 | 45.39 | 43.61 | 43.94 | 62,224 | -0.60(-1.35%) |
Oct 16, 2020 | 45.29 | 45.85 | 44.47 | 44.54 | 124,000 | -0.83(-1.83%) |
Oct 15, 2020 | 44.90 | 45.50 | 44.50 | 45.37 | 166,253 | +0.13(+0.29%) |
Oct 14, 2020 | 44.81 | 45.82 | 44.76 | 45.24 | 114,038 | +0.47(+1.05%) |
Oct 13, 2020 | 43.96 | 44.94 | 43.94 | 44.77 | 79,260 | +0.55(+1.24%) |
Oct 12, 2020 | 42.99 | 44.31 | 42.84 | 44.22 | 92,118 | +1.13(+2.62%) |
Oct 09, 2020 | 42.50 | 43.10 | 42.23 | 43.09 | 74,200 | +0.78(+1.84%) |
Oct 08, 2020 | 42.00 | 42.96 | 41.47 | 42.31 | 51,257 | +0.31(+0.74%) |
Oct 07, 2020 | 41.29 | 42.48 | 40.71 | 42.00 | 87,471 | +1.47(+3.63%) |
Oct 06, 2020 | 40.45 | 41.84 | 40.06 | 40.53 | 100,543 | +0.43(+1.07%) |
Oct 05, 2020 | 38.42 | 40.31 | 38.42 | 40.10 | 71,496 | +1.91(+5.00%) |
Oct 02, 2020 | 36.45 | 38.54 | 35.19 | 38.19 | 64,500 | +1.04(+2.80%) |
Oct 01, 2020 | 37.38 | 37.66 | 36.77 | 37.15 | 74,604 | -0.03(-0.08%) |
Sep 30, 2020 | 37.73 | 38.07 | 36.98 | 37.18 | 72,621 | -0.46(-1.22%) |
Sep 29, 2020 | 37.91 | 38.40 | 37.13 | 37.64 | 174,412 | -0.16(-0.42%) |
Sep 28, 2020 | 36.44 | 38.03 | 36.44 | 37.80 | 81,915 | +1.88(+5.23%) |
Sep 25, 2020 | 35.39 | 36.17 | 35.16 | 35.92 | 62,600 | +0.53(+1.50%) |
Sep 24, 2020 | 35.74 | 35.99 | 34.84 | 35.39 | 79,086 | -0.21(-0.59%) |
Sep 23, 2020 | 35.01 | 36.09 | 35.01 | 35.60 | 102,256 | +0.54(+1.54%) |
Sep 22, 2020 | 34.36 | 35.19 | 34.11 | 35.06 | 46,057 | +0.84(+2.45%) |
Sep 21, 2020 | 35.05 | 35.35 | 33.68 | 34.22 | 81,322 | -1.62(-4.52%) |
Sep 18, 2020 | 36.54 | 36.69 | 35.05 | 35.84 | 235,200 | -0.70(-1.92%) |
Sep 17, 2020 | 35.87 | 37.44 | 35.70 | 36.54 | 74,859 | +0.20(+0.55%) |
Sep 16, 2020 | 35.35 | 36.57 | 35.35 | 36.34 | 68,802 | +1.12(+3.18%) |
Sep 15, 2020 | 35.64 | 35.70 | 35.09 | 35.22 | 35,689 | -0.24(-0.68%) |
Sep 14, 2020 | 35.90 | 36.96 | 34.80 | 35.46 | 52,947 | -0.02(-0.06%) |
Sep 11, 2020 | 35.47 | 35.97 | 35.17 | 35.48 | 60,900 | +0.18(+0.51%) |
Sep 10, 2020 | 36.52 | 36.52 | 34.91 | 35.30 | 66,107 | -1.01(-2.78%) |
Sep 09, 2020 | 36.51 | 36.84 | 36.05 | 36.31 | 42,163 | +0.27(+0.75%) |
Sep 08, 2020 | 37.24 | 37.24 | 36.03 | 36.04 | 54,715 | -1.30(-3.48%) |
Sep 04, 2020 | 38.15 | 39.13 | 36.86 | 37.34 | 79,800 | -0.23(-0.61%) |
Sep 03, 2020 | 39.36 | 39.36 | 37.42 | 37.57 | 47,652 | -1.79(-4.55%) |
Sep 02, 2020 | 38.87 | 39.71 | 38.82 | 39.36 | 56,347 | +0.43(+1.10%) |
Sep 01, 2020 | 38.55 | 39.02 | 38.22 | 38.93 | 63,724 | +0.12(+0.31%) |
Aug 31, 2020 | 37.80 | 39.23 | 37.42 | 38.81 | 135,961 | +0.91(+2.40%) |
Aug 28, 2020 | 38.08 | 38.14 | 37.35 | 37.90 | 62,500 | +0.09(+0.24%) |
Aug 27, 2020 | 37.56 | 38.14 | 37.23 | 37.81 | 41,471 | +0.44(+1.18%) |
Aug 26, 2020 | 37.79 | 37.79 | 36.94 | 37.37 | 62,235 | -0.22(-0.59%) |
Aug 25, 2020 | 37.73 | 37.92 | 36.95 | 37.59 | 48,603 | +0.07(+0.19%) |
Aug 24, 2020 | 37.53 | 37.79 | 36.91 | 37.52 | 58,128 | +0.48(+1.30%) |
Aug 21, 2020 | 37.31 | 37.41 | 36.67 | 37.04 | 116,500 | -0.45(-1.20%) |
Aug 20, 2020 | 37.23 | 37.78 | 37.13 | 37.49 | 35,665 | -0.27(-0.72%) |
Aug 19, 2020 | 37.79 | 38.38 | 37.33 | 37.76 | 61,508 | +0.13(+0.35%) |
Aug 18, 2020 | 39.00 | 39.00 | 37.43 | 37.63 | 56,074 | -1.41(-3.61%) |
Aug 17, 2020 | 38.63 | 39.97 | 38.46 | 39.04 | 69,926 | +0.58(+1.51%) |
Aug 14, 2020 | 38.30 | 38.80 | 37.80 | 38.46 | 58,800 | +0.15(+0.39%) |
Aug 13, 2020 | 38.32 | 38.70 | 37.90 | 38.31 | 69,959 | -0.38(-0.98%) |
Aug 12, 2020 | 39.32 | 39.86 | 38.33 | 38.69 | 44,758 | -0.06(-0.15%) |
Aug 11, 2020 | 38.95 | 39.69 | 38.50 | 38.75 | 102,441 | -0.12(-0.31%) |
Aug 10, 2020 | 38.16 | 39.94 | 38.16 | 38.87 | 140,522 | +0.77(+2.02%) |
Aug 07, 2020 | 37.11 | 38.10 | 35.93 | 38.10 | 68,400 | +1.02(+2.75%) |
Aug 06, 2020 | 37.03 | 37.69 | 36.91 | 37.08 | 78,565 | +0.14(+0.38%) |
Aug 05, 2020 | 37.55 | 37.72 | 36.57 | 36.94 | 90,682 | -0.02(-0.05%) |
Aug 04, 2020 | 37.59 | 37.85 | 36.81 | 36.96 | 110,885 | -0.59(-1.57%) |
Aug 03, 2020 | 36.50 | 38.41 | 35.93 | 37.55 | 84,381 | +0.88(+2.40%) |
Jul 31, 2020 | 38.00 | 38.00 | 35.75 | 36.67 | 145,600 | -1.56(-4.08%) |
Jul 30, 2020 | 34.17 | 38.85 | 33.90 | 38.23 | 209,679 | +4.73(+14.12%) |
Jul 29, 2020 | 32.41 | 33.79 | 32.41 | 33.50 | 75,368 | +1.10(+3.40%) |
Jul 28, 2020 | 32.18 | 33.06 | 32.17 | 32.40 | 50,851 | -0.05(-0.15%) |
Jul 27, 2020 | 31.79 | 32.82 | 31.27 | 32.45 | 64,139 | +0.67(+2.11%) |
Jul 24, 2020 | 32.67 | 32.75 | 31.75 | 31.78 | 47,500 | -0.89(-2.72%) |
Jul 23, 2020 | 32.68 | 33.13 | 32.32 | 32.67 | 110,820 | -0.03(-0.09%) |
Jul 22, 2020 | 33.32 | 33.32 | 32.56 | 32.70 | 62,490 | -0.53(-1.59%) |
Jul 21, 2020 | 32.90 | 33.45 | 32.90 | 33.23 | 35,996 | +0.81(+2.50%) |
Jul 20, 2020 | 32.85 | 32.85 | 32.11 | 32.42 | 68,800 | -0.67(-2.02%) |
Jul 17, 2020 | 32.40 | 33.26 | 32.35 | 33.09 | 64,800 | +0.62(+1.91%) |
Jul 16, 2020 | 32.02 | 32.59 | 31.50 | 32.47 | 87,110 | +0.36(+1.12%) |
Jul 15, 2020 | 31.26 | 32.30 | 30.84 | 32.11 | 96,077 | +1.71(+5.63%) |
Jul 14, 2020 | 30.34 | 30.77 | 29.60 | 30.40 | 92,290 | +0.23(+0.76%) |
Jul 13, 2020 | 30.21 | 30.91 | 29.74 | 30.17 | 68,288 | +0.35(+1.17%) |
Jul 10, 2020 | 29.02 | 30.05 | 28.75 | 29.82 | 35,600 | +0.97(+3.36%) |
Jul 09, 2020 | 29.80 | 29.89 | 28.54 | 28.85 | 73,652 | -1.04(-3.48%) |
Jul 08, 2020 | 30.56 | 30.75 | 29.55 | 29.89 | 78,700 | -0.83(-2.70%) |
Jul 07, 2020 | 31.51 | 31.75 | 30.26 | 30.72 | 102,990 | -1.00(-3.15%) |
Jul 06, 2020 | 32.46 | 32.54 | 31.38 | 31.72 | 55,499 | -0.40(-1.25%) |
Jul 02, 2020 | 32.10 | 32.82 | 31.71 | 32.12 | 103,600 | +0.85(+2.72%) |
Jul 01, 2020 | 32.22 | 32.22 | 31.11 | 31.27 | 75,025 | -0.64(-2.01%) |
Jun 30, 2020 | 31.18 | 31.98 | 31.06 | 31.91 | 100,355 | +0.66(+2.11%) |
Jun 29, 2020 | 30.09 | 31.37 | 29.96 | 31.25 | 150,206 | +1.78(+6.04%) |
Jun 26, 2020 | 29.26 | 29.83 | 28.60 | 29.47 | 236,300 | -0.17(-0.57%) |
Jun 25, 2020 | 28.21 | 29.69 | 28.21 | 29.64 | 74,707 | +1.08(+3.78%) |
Jun 24, 2020 | 28.87 | 29.13 | 28.36 | 28.56 | 90,306 | -0.84(-2.86%) |
Jun 23, 2020 | 29.49 | 29.75 | 29.35 | 29.40 | 80,873 | +0.41(+1.41%) |
Jun 22, 2020 | 29.43 | 29.43 | 28.43 | 28.99 | 71,653 | -0.69(-2.32%) |
Jun 19, 2020 | 29.74 | 29.84 | 29.38 | 29.68 | 157,700 | +0.32(+1.09%) |
Jun 18, 2020 | 28.96 | 29.71 | 28.87 | 29.36 | 48,626 | -0.01(-0.03%) |
Jun 17, 2020 | 30.38 | 30.69 | 29.19 | 29.37 | 51,926 | -0.86(-2.84%) |
Jun 16, 2020 | 29.98 | 30.82 | 29.61 | 30.23 | 81,285 | +1.65(+5.77%) |
Jun 15, 2020 | 27.32 | 29.18 | 26.82 | 28.58 | 86,505 | +0.30(+1.06%) |
Jun 12, 2020 | 29.27 | 29.30 | 27.46 | 28.28 | 66,500 | +0.38(+1.36%) |
Jun 11, 2020 | 29.42 | 29.93 | 27.87 | 27.90 | 91,199 | -3.19(-10.26%) |
Jun 10, 2020 | 32.03 | 32.03 | 30.97 | 31.09 | 117,306 | -0.93(-2.90%) |
Jun 09, 2020 | 32.60 | 32.78 | 31.59 | 32.02 | 79,247 | -1.27(-3.81%) |
Jun 08, 2020 | 33.24 | 33.86 | 33.11 | 33.29 | 98,873 | +0.61(+1.87%) |
Jun 05, 2020 | 32.22 | 33.38 | 31.50 | 32.68 | 106,500 | +1.77(+5.71%) |
Jun 04, 2020 | 30.26 | 31.23 | 29.75 | 30.91 | 92,539 | +0.38(+1.23%) |
Jun 03, 2020 | 29.82 | 31.10 | 29.75 | 30.54 | 70,520 | +0.97(+3.28%) |
Jun 02, 2020 | 28.60 | 29.72 | 28.10 | 29.57 | 59,434 | +1.22(+4.30%) |