Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.59 | 42.17 | 41.26 | 41.89 | 50,897 | +0.48(+1.16%) |
May 27, 2021 | 41.28 | 41.75 | 41.28 | 41.41 | 90,556 | +0.27(+0.65%) |
May 26, 2021 | 40.99 | 41.14 | 40.71 | 41.14 | 46,342 | +0.43(+1.07%) |
May 25, 2021 | 41.77 | 41.77 | 40.71 | 40.71 | 75,820 | -0.98(-2.35%) |
May 24, 2021 | 41.88 | 42.10 | 41.63 | 41.69 | 72,359 | -0.02(-0.04%) |
May 21, 2021 | 41.74 | 42.15 | 41.55 | 41.71 | 62,266 | +0.25(+0.60%) |
May 20, 2021 | 41.31 | 41.68 | 40.93 | 41.46 | 59,955 | +0.15(+0.36%) |
May 19, 2021 | 41.08 | 41.54 | 40.85 | 41.31 | 74,715 | +0.10(+0.25%) |
May 18, 2021 | 41.76 | 41.89 | 41.19 | 41.21 | 75,211 | -0.58(-1.39%) |
May 17, 2021 | 42.04 | 42.15 | 41.64 | 41.79 | 28,046 | -0.39(-0.92%) |
May 14, 2021 | 42.08 | 42.39 | 41.80 | 42.18 | 36,504 | +0.30(+0.73%) |
May 13, 2021 | 41.28 | 42.17 | 40.64 | 41.87 | 76,367 | +1.28(+3.16%) |
May 12, 2021 | 41.19 | 41.48 | 40.41 | 40.59 | 66,405 | -0.49(-1.19%) |
May 11, 2021 | 41.22 | 41.40 | 40.99 | 41.08 | 57,120 | -0.23(-0.56%) |
May 10, 2021 | 41.81 | 42.10 | 41.31 | 41.31 | 59,432 | -0.54(-1.28%) |
May 07, 2021 | 41.65 | 41.84 | 41.50 | 41.84 | 40,677 | -0.07(-0.18%) |
May 06, 2021 | 41.57 | 41.93 | 41.36 | 41.92 | 39,843 | +0.39(+0.93%) |
May 05, 2021 | 41.54 | 41.68 | 41.31 | 41.53 | 37,656 | +0.01(+0.02%) |
May 04, 2021 | 41.63 | 41.76 | 41.33 | 41.52 | 43,069 | +0.07(+0.18%) |
May 03, 2021 | 41.49 | 41.67 | 40.97 | 41.45 | 37,125 | +0.61(+1.49%) |
Apr 30, 2021 | 40.41 | 41.06 | 40.41 | 40.84 | 68,355 | +0.23(+0.57%) |
Apr 29, 2021 | 40.61 | 40.89 | 40.29 | 40.61 | 44,996 | +0.47(+1.17%) |
Apr 28, 2021 | 40.81 | 41.54 | 40.01 | 40.14 | 21,419 | -0.84(-2.05%) |
Apr 27, 2021 | 40.82 | 41.17 | 39.70 | 40.98 | 32,004 | -0.02(-0.06%) |
Apr 26, 2021 | 41.17 | 41.33 | 40.69 | 41.00 | 46,487 | +0.12(+0.28%) |
Apr 23, 2021 | 40.23 | 41.15 | 40.23 | 40.88 | 37,590 | +0.78(+1.96%) |
Apr 22, 2021 | 40.87 | 40.87 | 40.10 | 40.10 | 35,771 | -0.87(-2.12%) |
Apr 21, 2021 | 40.40 | 41.06 | 40.34 | 40.97 | 27,323 | +0.59(+1.46%) |
Apr 20, 2021 | 40.95 | 41.53 | 39.99 | 40.38 | 49,011 | -0.88(-2.13%) |
Apr 19, 2021 | 41.63 | 41.63 | 40.83 | 41.25 | 39,029 | -0.41(-0.98%) |
Apr 16, 2021 | 41.76 | 41.91 | 41.13 | 41.66 | 33,148 | +0.25(+0.60%) |
Apr 15, 2021 | 41.54 | 41.54 | 40.87 | 41.41 | 19,459 | -0.04(-0.09%) |
Apr 14, 2021 | 41.27 | 41.64 | 40.78 | 41.45 | 26,633 | +0.32(+0.79%) |
Apr 13, 2021 | 41.66 | 41.66 | 41.00 | 41.12 | 31,421 | -0.46(-1.11%) |
Apr 12, 2021 | 41.28 | 41.72 | 41.28 | 41.59 | 28,206 | +0.30(+0.72%) |
Apr 09, 2021 | 41.33 | 41.59 | 40.82 | 41.29 | 29,140 | +0.03(+0.07%) |
Apr 08, 2021 | 41.04 | 41.32 | 40.35 | 41.26 | 34,679 | +0.29(+0.70%) |
Apr 07, 2021 | 41.69 | 41.76 | 40.71 | 40.98 | 39,897 | -0.61(-1.46%) |
Apr 06, 2021 | 41.59 | 42.20 | 41.27 | 41.59 | 20,418 | -0.15(-0.35%) |
Apr 05, 2021 | 42.05 | 42.16 | 41.32 | 41.73 | 44,124 | -0.13(-0.31%) |
Apr 01, 2021 | 41.38 | 41.86 | 40.90 | 41.86 | 53,622 | +0.31(+0.76%) |
Mar 31, 2021 | 41.65 | 42.44 | 41.11 | 41.55 | 78,811 | -0.30(-0.73%) |
Mar 30, 2021 | 42.12 | 42.69 | 41.60 | 41.85 | 88,393 | -0.15(-0.35%) |
Mar 29, 2021 | 41.76 | 42.21 | 40.85 | 42.00 | 85,937 | -0.29(-0.68%) |
Mar 26, 2021 | 41.84 | 42.42 | 41.26 | 42.29 | 27,515 | +0.94(+2.28%) |
Mar 25, 2021 | 40.46 | 41.77 | 39.87 | 41.35 | 47,973 | +0.92(+2.28%) |
Mar 24, 2021 | 40.64 | 42.50 | 40.36 | 40.42 | 45,691 | +0.20(+0.50%) |
Mar 23, 2021 | 40.99 | 41.59 | 40.06 | 40.22 | 43,113 | -1.09(-2.64%) |
Mar 22, 2021 | 42.97 | 42.97 | 40.88 | 41.31 | 73,707 | -0.72(-1.71%) |
Mar 19, 2021 | 41.50 | 42.68 | 40.69 | 42.03 | 345,245 | +0.33(+0.80%) |
Mar 18, 2021 | 41.84 | 42.75 | 41.39 | 41.70 | 49,720 | +0.16(+0.38%) |
Mar 17, 2021 | 42.03 | 42.41 | 41.14 | 41.54 | 53,815 | -0.50(-1.19%) |
Mar 16, 2021 | 41.71 | 42.24 | 40.77 | 42.04 | 53,158 | +0.35(+0.84%) |
Mar 15, 2021 | 43.30 | 43.30 | 41.31 | 41.69 | 75,144 | -0.94(-2.21%) |
Mar 12, 2021 | 42.22 | 43.39 | 41.92 | 42.63 | 37,156 | +0.66(+1.56%) |
Mar 11, 2021 | 42.14 | 42.14 | 41.52 | 41.97 | 70,347 | +0.02(+0.04%) |
Mar 10, 2021 | 41.97 | 42.49 | 41.75 | 41.96 | 94,487 | +0.20(+0.49%) |
Mar 09, 2021 | 42.70 | 43.09 | 41.69 | 41.75 | 74,411 | -1.09(-2.54%) |
Mar 08, 2021 | 41.64 | 42.93 | 41.64 | 42.84 | 79,615 | +1.14(+2.72%) |
Mar 05, 2021 | 41.00 | 41.74 | 40.85 | 41.71 | 50,589 | +1.41(+3.50%) |
Mar 04, 2021 | 40.62 | 41.84 | 40.09 | 40.29 | 46,229 | -0.43(-1.07%) |
Mar 03, 2021 | 40.25 | 41.77 | 38.30 | 40.73 | 49,406 | +0.78(+1.96%) |
Mar 02, 2021 | 40.13 | 40.33 | 39.27 | 39.94 | 23,534 | -0.32(-0.80%) |
Mar 01, 2021 | 40.04 | 40.42 | 39.84 | 40.27 | 26,336 | +1.14(+2.93%) |
Feb 26, 2021 | 39.44 | 40.07 | 38.80 | 39.12 | 72,147 | -0.59(-1.49%) |
Feb 25, 2021 | 40.52 | 40.80 | 39.71 | 39.71 | 35,492 | -0.57(-1.42%) |
Feb 24, 2021 | 40.30 | 40.69 | 40.13 | 40.28 | 41,006 | +0.40(+1.00%) |
Feb 23, 2021 | 39.44 | 40.79 | 38.67 | 39.89 | 39,873 | +0.22(+0.56%) |
Feb 22, 2021 | 38.59 | 39.67 | 38.59 | 39.67 | 30,231 | +0.93(+2.41%) |
Feb 19, 2021 | 37.96 | 38.88 | 37.85 | 38.73 | 31,740 | +0.79(+2.09%) |
Feb 18, 2021 | 38.58 | 38.88 | 37.87 | 37.94 | 35,583 | -0.72(-1.86%) |
Feb 17, 2021 | 38.39 | 39.26 | 38.36 | 38.66 | 36,625 | +0.12(+0.31%) |
Feb 16, 2021 | 38.52 | 38.93 | 38.25 | 38.54 | 29,460 | +0.04(+0.10%) |
Feb 12, 2021 | 38.19 | 38.71 | 37.86 | 38.50 | 23,507 | +0.17(+0.43%) |
Feb 11, 2021 | 38.77 | 39.02 | 38.06 | 38.34 | 35,262 | -0.64(-1.63%) |
Feb 10, 2021 | 38.84 | 39.27 | 38.56 | 38.97 | 44,569 | +0.26(+0.67%) |
Feb 09, 2021 | 38.72 | 38.96 | 37.98 | 38.72 | 35,445 | -0.30(-0.76%) |
Feb 08, 2021 | 38.74 | 39.01 | 38.15 | 39.01 | 41,512 | +0.64(+1.66%) |
Feb 05, 2021 | 38.43 | 38.47 | 37.80 | 38.37 | 66,405 | +0.08(+0.22%) |
Feb 04, 2021 | 36.85 | 38.29 | 36.85 | 38.29 | 89,004 | +1.45(+3.93%) |
Feb 03, 2021 | 36.29 | 36.89 | 36.00 | 36.84 | 44,440 | +0.23(+0.63%) |
Feb 02, 2021 | 36.13 | 36.72 | 35.86 | 36.61 | 41,093 | +0.76(+2.11%) |
Feb 01, 2021 | 35.65 | 36.20 | 35.36 | 35.85 | 33,824 | +0.42(+1.17%) |
Jan 29, 2021 | 36.01 | 36.17 | 35.44 | 35.44 | 59,581 | -0.57(-1.59%) |
Jan 28, 2021 | 35.72 | 36.20 | 35.48 | 36.01 | 36,098 | +0.56(+1.59%) |
Jan 27, 2021 | 35.86 | 35.93 | 35.09 | 35.45 | 49,010 | -1.18(-3.23%) |
Jan 26, 2021 | 37.66 | 37.66 | 36.63 | 36.63 | 44,432 | -0.72(-1.93%) |
Jan 25, 2021 | 37.61 | 37.85 | 36.66 | 37.35 | 55,420 | -0.67(-1.77%) |
Jan 22, 2021 | 37.11 | 38.20 | 36.98 | 38.02 | 36,506 | +0.65(+1.73%) |
Jan 21, 2021 | 38.03 | 38.04 | 37.04 | 37.38 | 80,171 | -0.69(-1.82%) |
Jan 20, 2021 | 38.05 | 38.41 | 37.64 | 38.07 | 38,162 | -0.12(-0.31%) |
Jan 19, 2021 | 38.30 | 38.72 | 37.95 | 38.19 | 50,089 | -0.40(-1.03%) |
Jan 15, 2021 | 37.98 | 38.77 | 37.57 | 38.59 | 58,172 | +0.02(+0.05%) |
Jan 14, 2021 | 37.76 | 38.70 | 37.69 | 38.57 | 87,554 | +0.91(+2.43%) |
Jan 13, 2021 | 37.83 | 38.36 | 37.03 | 37.65 | 37,671 | -0.22(-0.58%) |
Jan 12, 2021 | 37.50 | 38.25 | 37.50 | 37.88 | 72,402 | +0.43(+1.16%) |
Jan 11, 2021 | 37.01 | 37.56 | 36.92 | 37.44 | 40,660 | +0.05(+0.12%) |
Jan 08, 2021 | 38.06 | 38.08 | 36.65 | 37.40 | 47,773 | -1.01(-2.62%) |
Jan 07, 2021 | 38.54 | 38.68 | 37.99 | 38.40 | 59,037 | +0.05(+0.12%) |
Jan 06, 2021 | 36.10 | 38.46 | 36.10 | 38.36 | 77,679 | +3.00(+8.48%) |
Jan 05, 2021 | 35.09 | 35.79 | 35.09 | 35.36 | 36,047 | +0.19(+0.54%) |
Jan 04, 2021 | 35.61 | 35.68 | 35.00 | 35.17 | 66,189 | -0.25(-0.69%) |
Dec 31, 2020 | 35.41 | 35.41 | 35.41 | 18,368 | +0.21(+0.60%) | |
Dec 30, 2020 | 35.30 | 35.54 | 35.14 | 35.20 | 18,368 | -0.01(-0.03%) |
Dec 29, 2020 | 35.68 | 35.68 | 34.87 | 35.21 | 70,657 | -0.43(-1.20%) |
Dec 28, 2020 | 35.64 | 35.91 | 35.41 | 35.64 | 40,788 | +0.00(+0.00%) |
Dec 24, 2020 | 35.55 | 35.64 | 35.12 | 35.64 | 11,958 | -0.05(-0.15%) |
Dec 23, 2020 | 35.06 | 35.69 | 35.06 | 35.69 | 32,450 | +0.87(+2.49%) |
Dec 22, 2020 | 35.22 | 35.22 | 34.83 | 34.83 | 47,837 | -0.30(-0.86%) |
Dec 21, 2020 | 35.31 | 35.31 | 34.77 | 35.13 | 84,284 | -0.26(-0.75%) |
Dec 18, 2020 | 35.68 | 36.32 | 35.17 | 35.39 | 146,573 | -0.17(-0.49%) |
Dec 17, 2020 | 35.75 | 35.75 | 35.27 | 35.57 | 63,026 | -0.09(-0.26%) |
Dec 16, 2020 | 35.92 | 35.99 | 35.47 | 35.66 | 50,950 | -0.02(-0.05%) |
Dec 15, 2020 | 35.64 | 35.86 | 35.18 | 35.68 | 49,715 | +0.69(+1.98%) |
Dec 14, 2020 | 34.96 | 35.20 | 34.65 | 34.98 | 117,768 | +0.44(+1.27%) |
Dec 11, 2020 | 34.89 | 35.06 | 34.46 | 34.55 | 271,095 | -0.55(-1.56%) |
Dec 10, 2020 | 35.09 | 35.40 | 35.01 | 35.09 | 107,922 | -0.18(-0.52%) |
Dec 09, 2020 | 35.80 | 35.87 | 35.27 | 35.27 | 98,168 | -0.26(-0.72%) |
Dec 08, 2020 | 35.66 | 35.78 | 35.53 | 35.53 | 113,578 | -0.23(-0.64%) |
Dec 07, 2020 | 35.59 | 35.90 | 35.37 | 35.76 | 52,047 | -0.05(-0.13%) |
Dec 04, 2020 | 35.41 | 35.89 | 35.34 | 35.80 | 49,699 | +0.55(+1.55%) |
Dec 03, 2020 | 35.48 | 35.48 | 35.05 | 35.26 | 60,195 | -0.02(-0.05%) |
Dec 02, 2020 | 34.87 | 35.53 | 34.87 | 35.27 | 63,572 | +0.20(+0.57%) |
Dec 01, 2020 | 35.27 | 35.27 | 34.81 | 35.07 | 73,839 | +0.56(+1.61%) |
Nov 30, 2020 | 34.73 | 34.80 | 34.52 | 34.52 | 82,613 | -0.54(-1.53%) |
Nov 27, 2020 | 35.06 | 35.17 | 34.68 | 35.06 | 54,965 | -0.11(-0.31%) |
Nov 25, 2020 | 35.38 | 36.13 | 34.96 | 35.17 | 35,656 | -0.56(-1.56%) |
Nov 24, 2020 | 34.64 | 35.81 | 34.37 | 35.72 | 101,247 | +1.47(+4.28%) |
Nov 23, 2020 | 34.03 | 34.37 | 33.86 | 34.25 | 45,617 | +0.23(+0.67%) |
Nov 20, 2020 | 33.64 | 34.08 | 33.32 | 34.03 | 58,695 | -0.01(-0.03%) |
Nov 19, 2020 | 33.86 | 34.05 | 33.52 | 34.03 | 46,684 | -0.04(-0.11%) |
Nov 18, 2020 | 34.39 | 34.60 | 33.93 | 34.07 | 63,091 | -0.12(-0.35%) |
Nov 17, 2020 | 33.86 | 34.42 | 33.31 | 34.19 | 32,095 | +0.01(+0.03%) |
Nov 16, 2020 | 33.63 | 34.31 | 33.21 | 34.18 | 85,847 | +1.29(+3.94%) |
Nov 13, 2020 | 33.32 | 33.79 | 32.50 | 32.89 | 83,928 | -0.27(-0.82%) |
Nov 12, 2020 | 33.75 | 33.76 | 32.42 | 33.16 | 31,016 | -0.80(-2.36%) |
Nov 11, 2020 | 34.78 | 34.78 | 33.58 | 33.96 | 32,803 | -0.74(-2.13%) |
Nov 10, 2020 | 33.79 | 34.84 | 33.66 | 34.70 | 80,005 | +1.35(+4.04%) |
Nov 09, 2020 | 35.43 | 35.55 | 32.02 | 33.35 | 137,350 | +2.46(+7.97%) |
Nov 06, 2020 | 31.86 | 31.90 | 30.89 | 30.89 | 29,512 | -0.70(-2.22%) |
Nov 05, 2020 | 30.89 | 31.85 | 30.89 | 31.59 | 22,913 | +0.59(+1.91%) |
Nov 04, 2020 | 32.23 | 32.23 | 30.81 | 31.00 | 19,457 | -1.69(-5.16%) |
Nov 03, 2020 | 32.49 | 32.90 | 32.19 | 32.69 | 69,136 | +0.75(+2.34%) |
Nov 02, 2020 | 32.15 | 32.15 | 31.72 | 31.94 | 17,860 | +0.29(+0.92%) |
Oct 30, 2020 | 31.56 | 31.93 | 31.24 | 31.65 | 34,229 | +0.48(+1.55%) |
Oct 29, 2020 | 30.58 | 31.23 | 30.33 | 31.16 | 24,385 | +0.47(+1.54%) |
Oct 28, 2020 | 30.33 | 31.36 | 30.12 | 30.69 | 36,229 | -0.12(-0.38%) |
Oct 27, 2020 | 31.76 | 31.97 | 30.81 | 30.81 | 22,170 | -1.14(-3.57%) |
Oct 26, 2020 | 31.86 | 31.95 | 31.69 | 31.95 | 16,684 | -0.36(-1.13%) |
Oct 23, 2020 | 31.98 | 32.39 | 31.91 | 32.31 | 28,744 | +0.37(+1.17%) |
Oct 22, 2020 | 31.08 | 32.10 | 30.86 | 31.94 | 30,353 | +0.86(+2.76%) |
Oct 21, 2020 | 30.96 | 31.90 | 30.96 | 31.08 | 14,233 | +0.19(+0.62%) |
Oct 20, 2020 | 30.60 | 31.07 | 30.60 | 30.89 | 26,636 | +0.43(+1.41%) |
Oct 19, 2020 | 30.66 | 30.89 | 30.31 | 30.46 | 18,078 | -0.11(-0.36%) |
Oct 16, 2020 | 30.49 | 30.76 | 30.15 | 30.57 | 23,916 | -0.05(-0.18%) |
Oct 15, 2020 | 29.71 | 30.63 | 29.71 | 30.63 | 23,931 | +0.58(+1.94%) |
Oct 14, 2020 | 30.46 | 30.69 | 29.97 | 30.04 | 44,414 | -0.50(-1.64%) |
Oct 13, 2020 | 31.03 | 31.14 | 30.43 | 30.54 | 30,391 | -0.70(-2.25%) |
Oct 12, 2020 | 30.97 | 31.31 | 30.89 | 31.25 | 31,454 | +0.18(+0.59%) |
Oct 09, 2020 | 30.04 | 31.69 | 30.04 | 31.06 | 20,406 | -0.31(-0.99%) |
Oct 08, 2020 | 31.40 | 31.56 | 30.31 | 31.37 | 39,961 | +0.19(+0.61%) |
Oct 07, 2020 | 30.77 | 31.33 | 30.16 | 31.18 | 39,902 | +0.57(+1.85%) |
Oct 06, 2020 | 30.65 | 31.48 | 30.12 | 30.62 | 38,481 | +0.27(+0.90%) |
Oct 05, 2020 | 29.93 | 30.42 | 29.78 | 30.34 | 44,326 | +0.53(+1.77%) |
Oct 02, 2020 | 28.68 | 29.96 | 28.56 | 29.81 | 45,530 | +0.76(+2.60%) |
Oct 01, 2020 | 28.56 | 29.14 | 28.32 | 29.06 | 33,218 | +0.44(+1.53%) |
Sep 30, 2020 | 28.85 | 29.17 | 28.45 | 28.62 | 65,350 | -0.14(-0.48%) |
Sep 29, 2020 | 28.85 | 28.85 | 28.25 | 28.76 | 51,239 | -0.27(-0.94%) |
Sep 28, 2020 | 28.26 | 29.13 | 28.26 | 29.03 | 63,912 | +1.14(+4.08%) |
Sep 25, 2020 | 28.10 | 28.19 | 27.63 | 27.89 | 61,438 | -0.06(-0.23%) |
Sep 24, 2020 | 27.57 | 28.50 | 27.57 | 27.96 | 45,848 | +0.37(+1.35%) |
Sep 23, 2020 | 27.86 | 28.37 | 27.36 | 27.58 | 79,552 | -0.26(-0.92%) |
Sep 22, 2020 | 28.07 | 28.20 | 27.42 | 27.84 | 59,625 | -0.15(-0.52%) |
Sep 21, 2020 | 28.69 | 29.22 | 27.55 | 27.98 | 75,582 | -1.28(-4.36%) |
Sep 18, 2020 | 29.58 | 29.58 | 28.80 | 29.26 | 187,276 | -0.04(-0.12%) |
Sep 17, 2020 | 29.21 | 29.62 | 29.17 | 29.30 | 19,524 | -0.21(-0.71%) |
Sep 16, 2020 | 29.29 | 29.90 | 29.17 | 29.50 | 41,590 | +0.19(+0.65%) |
Sep 15, 2020 | 30.00 | 30.00 | 29.31 | 29.31 | 23,109 | -0.59(-1.98%) |
Sep 14, 2020 | 29.92 | 30.20 | 29.66 | 29.91 | 36,817 | +0.11(+0.37%) |
Sep 11, 2020 | 30.24 | 30.24 | 29.75 | 29.80 | 30,719 | -0.27(-0.91%) |
Sep 10, 2020 | 30.50 | 30.52 | 30.04 | 30.07 | 32,261 | -0.20(-0.66%) |
Sep 09, 2020 | 30.83 | 31.03 | 30.18 | 30.27 | 29,620 | -0.23(-0.75%) |
Sep 08, 2020 | 31.05 | 31.49 | 30.30 | 30.50 | 39,631 | -1.18(-3.74%) |
Sep 04, 2020 | 31.86 | 31.98 | 31.13 | 31.68 | 28,744 | +0.32(+1.02%) |
Sep 03, 2020 | 31.36 | 31.97 | 31.24 | 31.36 | 30,710 | -0.01(-0.03%) |
Sep 02, 2020 | 31.33 | 31.50 | 30.90 | 31.37 | 29,503 | -0.07(-0.23%) |
Sep 01, 2020 | 31.24 | 31.69 | 30.95 | 31.45 | 19,516 | +0.10(+0.32%) |
Aug 31, 2020 | 31.36 | 31.77 | 31.29 | 31.35 | 56,094 | -0.10(-0.32%) |
Aug 28, 2020 | 31.83 | 31.83 | 31.34 | 31.45 | 34,888 | -0.11(-0.35%) |
Aug 27, 2020 | 31.25 | 31.87 | 30.56 | 31.56 | 30,654 | +0.36(+1.14%) |
Aug 26, 2020 | 31.95 | 32.14 | 31.08 | 31.20 | 33,207 | -0.83(-2.59%) |
Aug 25, 2020 | 32.19 | 32.19 | 31.63 | 32.03 | 30,097 | +0.13(+0.40%) |
Aug 24, 2020 | 30.98 | 31.90 | 30.98 | 31.90 | 28,190 | +1.11(+3.61%) |
Aug 21, 2020 | 31.22 | 31.42 | 30.47 | 30.79 | 80,856 | -0.46(-1.49%) |
Aug 20, 2020 | 31.13 | 31.52 | 30.89 | 31.25 | 33,095 | -0.15(-0.46%) |
Aug 19, 2020 | 31.74 | 31.85 | 31.32 | 31.40 | 29,970 | +0.17(+0.55%) |
Aug 18, 2020 | 32.12 | 32.12 | 31.14 | 31.23 | 27,836 | -0.98(-3.03%) |
Aug 17, 2020 | 32.37 | 32.37 | 31.95 | 32.20 | 23,610 | -0.30(-0.93%) |
Aug 14, 2020 | 32.05 | 32.68 | 32.05 | 32.50 | 36,753 | +0.12(+0.37%) |
Aug 13, 2020 | 32.49 | 32.49 | 31.97 | 32.39 | 37,045 | -0.27(-0.84%) |
Aug 12, 2020 | 33.47 | 33.47 | 32.07 | 32.66 | 43,774 | -0.23(-0.69%) |
Aug 11, 2020 | 32.84 | 33.37 | 32.67 | 32.89 | 54,415 | +0.45(+1.38%) |
Aug 10, 2020 | 32.37 | 32.84 | 31.82 | 32.44 | 47,286 | +0.16(+0.51%) |
Aug 07, 2020 | 30.75 | 32.28 | 30.64 | 32.28 | 54,745 | +1.37(+4.42%) |
Aug 06, 2020 | 30.81 | 31.01 | 30.63 | 30.91 | 37,484 | +0.05(+0.18%) |
Aug 05, 2020 | 30.61 | 30.91 | 30.33 | 30.85 | 35,517 | +0.57(+1.90%) |
Aug 04, 2020 | 30.22 | 30.44 | 29.80 | 30.28 | 49,213 | +0.09(+0.30%) |
Aug 03, 2020 | 30.85 | 30.85 | 30.19 | 30.19 | 34,316 | -0.28(-0.93%) |
Jul 31, 2020 | 30.64 | 30.96 | 29.72 | 30.47 | 87,878 | -0.37(-1.21%) |
Jul 30, 2020 | 30.95 | 31.12 | 30.44 | 30.84 | 42,867 | -0.65(-2.05%) |
Jul 29, 2020 | 31.25 | 31.50 | 30.77 | 31.49 | 33,774 | +0.57(+1.86%) |
Jul 28, 2020 | 30.79 | 31.28 | 30.70 | 30.92 | 48,552 | -0.15(-0.47%) |
Jul 27, 2020 | 31.61 | 31.61 | 30.84 | 31.06 | 27,449 | -0.41(-1.30%) |
Jul 24, 2020 | 31.99 | 31.99 | 31.35 | 31.47 | 29,841 | -0.53(-1.65%) |
Jul 23, 2020 | 31.68 | 32.00 | 31.32 | 32.00 | 40,565 | +0.44(+1.39%) |
Jul 22, 2020 | 31.76 | 32.14 | 31.25 | 31.56 | 52,181 | -0.57(-1.76%) |
Jul 21, 2020 | 31.33 | 32.32 | 31.33 | 32.13 | 45,123 | +1.05(+3.37%) |
Jul 20, 2020 | 31.21 | 31.41 | 30.93 | 31.08 | 40,604 | -0.38(-1.22%) |
Jul 17, 2020 | 32.17 | 32.61 | 31.14 | 31.46 | 44,103 | -0.82(-2.54%) |
Jul 16, 2020 | 32.10 | 32.72 | 31.86 | 32.28 | 41,698 | +0.01(+0.03%) |
Jul 15, 2020 | 31.41 | 32.57 | 31.31 | 32.28 | 57,262 | +1.50(+4.89%) |
Jul 14, 2020 | 30.88 | 31.02 | 30.22 | 30.77 | 49,683 | -0.05(-0.18%) |
Jul 13, 2020 | 30.62 | 31.29 | 30.17 | 30.83 | 78,996 | +0.34(+1.11%) |
Jul 10, 2020 | 29.46 | 30.51 | 29.32 | 30.49 | 100,275 | +1.08(+3.69%) |
Jul 09, 2020 | 30.55 | 30.64 | 29.25 | 29.40 | 73,500 | -1.08(-3.56%) |
Jul 08, 2020 | 30.55 | 31.06 | 29.79 | 30.49 | 93,120 | -0.06(-0.21%) |
Jul 07, 2020 | 31.09 | 31.12 | 30.40 | 30.55 | 46,974 | -0.93(-2.95%) |
Jul 06, 2020 | 32.03 | 32.32 | 31.24 | 31.48 | 43,915 | +0.10(+0.32%) |
Jul 02, 2020 | 32.31 | 32.80 | 31.36 | 31.38 | 34,120 | -0.37(-1.18%) |
Jul 01, 2020 | 33.59 | 33.59 | 31.62 | 31.76 | 72,399 | -1.82(-5.43%) |
Jun 30, 2020 | 32.70 | 33.68 | 32.70 | 33.58 | 126,695 | +0.58(+1.77%) |
Jun 29, 2020 | 32.39 | 33.14 | 32.29 | 33.00 | 76,638 | +0.89(+2.78%) |
Jun 26, 2020 | 31.60 | 32.49 | 30.68 | 32.10 | 469,672 | +0.03(+0.09%) |
Jun 25, 2020 | 30.88 | 32.08 | 30.88 | 32.08 | 89,337 | +0.98(+3.14%) |
Jun 24, 2020 | 31.69 | 31.87 | 30.99 | 31.10 | 84,673 | -1.00(-3.12%) |
Jun 23, 2020 | 32.85 | 32.91 | 32.06 | 32.10 | 73,244 | -0.28(-0.87%) |
Jun 22, 2020 | 31.57 | 32.56 | 31.47 | 32.39 | 59,389 | +0.49(+1.54%) |
Jun 19, 2020 | 32.02 | 32.03 | 31.21 | 31.89 | 96,106 | +0.34(+1.07%) |
Jun 18, 2020 | 31.17 | 31.81 | 31.07 | 31.56 | 77,484 | +0.29(+0.93%) |
Jun 17, 2020 | 32.72 | 32.80 | 31.22 | 31.26 | 84,655 | -1.39(-4.24%) |
Jun 16, 2020 | 32.74 | 33.10 | 31.91 | 32.65 | 88,018 | +1.00(+3.17%) |
Jun 15, 2020 | 30.76 | 31.97 | 30.74 | 31.65 | 70,329 | -0.25(-0.77%) |
Jun 12, 2020 | 32.86 | 32.86 | 30.84 | 31.89 | 60,011 | +0.63(+2.01%) |
Jun 11, 2020 | 31.87 | 32.34 | 31.12 | 31.26 | 101,484 | -2.18(-6.52%) |
Jun 10, 2020 | 34.78 | 34.78 | 33.44 | 33.45 | 40,947 | -1.34(-3.85%) |
Jun 09, 2020 | 34.61 | 35.44 | 33.68 | 34.78 | 33,933 | -0.57(-1.60%) |
Jun 08, 2020 | 35.42 | 35.46 | 34.83 | 35.35 | 40,061 | +0.57(+1.65%) |
Jun 05, 2020 | 34.90 | 35.11 | 34.27 | 34.77 | 64,931 | +1.60(+4.82%) |
Jun 04, 2020 | 32.68 | 33.57 | 32.62 | 33.18 | 58,825 | +0.40(+1.23%) |
Jun 03, 2020 | 32.12 | 33.49 | 32.12 | 32.77 | 34,734 | +1.26(+3.99%) |
Jun 02, 2020 | 31.43 | 31.91 | 31.25 | 31.52 | 38,836 | +0.08(+0.26%) |