Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 45.00 | 45.75 | 44.50 | 45.50 | 103,417 | +0.50(+1.11%) |
May 27, 2021 | 45.00 | 45.12 | 43.75 | 45.00 | 128,679 | +0.25(+0.56%) |
May 26, 2021 | 44.00 | 45.25 | 43.75 | 44.75 | 49,582 | +0.00(+0.00%) |
May 25, 2021 | 44.00 | 45.00 | 43.50 | 44.75 | 63,874 | +1.00(+2.29%) |
May 24, 2021 | 44.50 | 45.12 | 43.50 | 43.75 | 213,109 | -0.50(-1.13%) |
May 21, 2021 | 44.50 | 45.00 | 43.50 | 44.25 | 163,013 | -0.25(-0.56%) |
May 20, 2021 | 44.75 | 45.50 | 44.25 | 44.50 | 53,738 | -0.25(-0.56%) |
May 19, 2021 | 45.75 | 47.25 | 44.12 | 44.75 | 352,556 | -2.00(-4.28%) |
May 18, 2021 | 46.25 | 47.00 | 45.25 | 46.75 | 133,018 | +0.75(+1.63%) |
May 17, 2021 | 46.50 | 47.00 | 46.00 | 46.00 | 274,090 | -0.25(-0.54%) |
May 14, 2021 | 44.50 | 46.50 | 44.50 | 46.25 | 148,118 | +1.00(+2.21%) |
May 13, 2021 | 43.25 | 45.25 | 43.00 | 45.25 | 238,753 | +2.00(+4.62%) |
May 12, 2021 | 43.50 | 44.00 | 42.75 | 43.25 | 141,022 | +0.25(+0.58%) |
May 11, 2021 | 43.00 | 43.75 | 42.50 | 43.00 | 162,416 | -1.00(-2.27%) |
May 10, 2021 | 45.00 | 46.25 | 41.00 | 44.00 | 958,304 | -1.25(-2.76%) |
May 07, 2021 | 46.00 | 46.12 | 45.00 | 45.25 | 108,907 | -1.25(-2.69%) |
May 06, 2021 | 45.50 | 46.50 | 44.75 | 46.50 | 142,944 | +1.25(+2.76%) |
May 05, 2021 | 45.00 | 45.25 | 44.50 | 45.25 | 76,030 | +0.25(+0.56%) |
May 04, 2021 | 44.75 | 45.75 | 44.50 | 45.00 | 264,102 | +0.25(+0.56%) |
May 03, 2021 | 44.50 | 46.75 | 44.25 | 44.75 | 201,104 | -0.25(-0.56%) |
Apr 30, 2021 | 43.00 | 45.25 | 43.00 | 45.00 | 196,016 | +1.75(+4.05%) |
Apr 29, 2021 | 44.25 | 44.50 | 43.25 | 43.25 | 56,907 | -0.25(-0.57%) |
Apr 28, 2021 | 43.25 | 44.25 | 43.00 | 43.50 | 105,381 | +0.25(+0.58%) |
Apr 27, 2021 | 43.50 | 44.00 | 43.00 | 43.25 | 52,872 | -0.75(-1.70%) |
Apr 26, 2021 | 43.00 | 44.50 | 42.75 | 44.00 | 118,849 | +0.75(+1.73%) |
Apr 23, 2021 | 43.50 | 44.00 | 42.00 | 43.25 | 174,976 | -0.50(-1.14%) |
Apr 22, 2021 | 43.75 | 44.25 | 43.50 | 43.75 | 61,825 | +0.25(+0.57%) |
Apr 21, 2021 | 43.50 | 43.75 | 43.50 | 43.50 | 36,922 | -0.25(-0.57%) |
Apr 20, 2021 | 44.00 | 44.25 | 43.25 | 43.75 | 64,765 | -1.00(-2.23%) |
Apr 19, 2021 | 44.25 | 45.00 | 43.75 | 44.75 | 71,187 | -0.50(-1.10%) |
Apr 16, 2021 | 44.50 | 45.50 | 44.25 | 45.25 | 146,320 | +0.25(+0.56%) |
Apr 15, 2021 | 43.25 | 45.00 | 43.00 | 45.00 | 215,166 | +1.50(+3.45%) |
Apr 14, 2021 | 42.25 | 43.62 | 42.00 | 43.50 | 62,178 | +1.25(+2.96%) |
Apr 13, 2021 | 42.50 | 43.00 | 41.75 | 42.25 | 81,523 | -0.25(-0.59%) |
Apr 12, 2021 | 43.25 | 43.75 | 42.50 | 42.50 | 55,961 | -1.75(-3.95%) |
Apr 09, 2021 | 43.50 | 44.25 | 43.25 | 44.25 | 102,768 | +0.50(+1.14%) |
Apr 08, 2021 | 44.25 | 45.00 | 43.50 | 43.75 | 108,990 | -0.50(-1.13%) |
Apr 07, 2021 | 44.00 | 44.50 | 44.00 | 44.25 | 117,261 | +0.50(+1.14%) |
Apr 06, 2021 | 43.50 | 44.25 | 43.50 | 43.75 | 109,184 | +0.00(+0.00%) |
Apr 05, 2021 | 44.00 | 44.50 | 43.50 | 43.75 | 217,166 | -0.25(-0.57%) |
Apr 01, 2021 | 44.25 | 44.50 | 43.75 | 44.00 | 125,012 | -0.25(-0.56%) |
Mar 31, 2021 | 42.50 | 44.25 | 42.00 | 44.25 | 188,819 | +2.00(+4.73%) |
Mar 30, 2021 | 42.50 | 43.00 | 41.75 | 42.25 | 69,879 | -0.25(-0.59%) |
Mar 29, 2021 | 42.25 | 43.00 | 41.50 | 42.50 | 168,187 | +0.50(+1.19%) |
Mar 26, 2021 | 42.25 | 42.50 | 41.25 | 42.00 | 571,004 | +0.25(+0.60%) |
Mar 25, 2021 | 42.75 | 43.00 | 40.75 | 41.75 | 128,877 | -0.25(-0.60%) |
Mar 24, 2021 | 44.25 | 45.25 | 42.00 | 42.00 | 171,497 | -3.25(-7.18%) |
Mar 23, 2021 | 44.75 | 45.25 | 44.00 | 45.25 | 118,831 | +0.25(+0.56%) |
Mar 22, 2021 | 45.00 | 45.25 | 44.00 | 45.00 | 89,103 | +0.00(+0.00%) |
Mar 19, 2021 | 44.75 | 45.75 | 43.75 | 45.00 | 652,372 | +0.25(+0.56%) |
Mar 18, 2021 | 45.00 | 46.00 | 44.25 | 44.75 | 205,764 | -1.00(-2.19%) |
Mar 17, 2021 | 45.00 | 46.00 | 44.56 | 45.75 | 136,457 | -0.25(-0.54%) |
Mar 16, 2021 | 46.75 | 46.75 | 44.25 | 46.00 | 173,917 | -0.50(-1.08%) |
Mar 15, 2021 | 46.75 | 47.25 | 46.25 | 46.50 | 406,275 | -0.50(-1.06%) |
Mar 12, 2021 | 46.00 | 47.00 | 45.75 | 47.00 | 396,052 | +1.25(+2.73%) |
Mar 11, 2021 | 44.50 | 46.50 | 44.50 | 45.75 | 335,623 | +2.00(+4.57%) |
Mar 10, 2021 | 44.25 | 46.25 | 43.75 | 43.75 | 477,948 | -0.75(-1.69%) |
Mar 09, 2021 | 44.00 | 44.75 | 43.50 | 44.50 | 132,176 | +0.50(+1.14%) |
Mar 08, 2021 | 43.50 | 44.00 | 43.25 | 44.00 | 65,553 | +0.25(+0.57%) |
Mar 05, 2021 | 44.25 | 44.50 | 41.50 | 43.75 | 245,320 | +0.00(+0.00%) |
Mar 04, 2021 | 45.00 | 46.00 | 43.50 | 43.75 | 298,583 | -0.75(-1.69%) |
Mar 03, 2021 | 44.00 | 45.75 | 43.75 | 44.50 | 132,411 | +0.50(+1.14%) |
Mar 02, 2021 | 44.00 | 44.25 | 43.75 | 44.00 | 56,777 | -0.25(-0.56%) |
Mar 01, 2021 | 43.75 | 46.00 | 43.75 | 44.25 | 183,312 | -0.25(-0.56%) |
Feb 26, 2021 | 42.75 | 44.75 | 42.75 | 44.50 | 192,768 | +1.50(+3.49%) |
Feb 25, 2021 | 43.50 | 44.50 | 42.75 | 43.00 | 144,415 | -0.50(-1.15%) |
Feb 24, 2021 | 44.25 | 44.25 | 43.25 | 43.50 | 120,339 | -0.50(-1.14%) |
Feb 23, 2021 | 44.25 | 45.50 | 44.00 | 44.00 | 114,440 | -1.25(-2.76%) |
Feb 22, 2021 | 45.25 | 45.50 | 44.00 | 45.25 | 92,450 | -0.25(-0.55%) |
Feb 19, 2021 | 44.75 | 45.75 | 44.50 | 45.50 | 128,468 | +0.00(+0.00%) |
Feb 18, 2021 | 44.00 | 45.50 | 42.25 | 45.50 | 327,766 | +0.25(+0.55%) |
Feb 17, 2021 | 45.25 | 45.50 | 44.00 | 45.25 | 137,825 | -0.25(-0.55%) |
Feb 16, 2021 | 44.25 | 46.00 | 43.75 | 45.50 | 171,468 | +1.75(+4.00%) |
Feb 12, 2021 | 45.00 | 45.00 | 43.75 | 43.75 | 94,944 | -1.00(-2.23%) |
Feb 11, 2021 | 45.75 | 46.00 | 44.50 | 44.75 | 67,084 | -0.50(-1.10%) |
Feb 10, 2021 | 45.50 | 47.25 | 44.50 | 45.25 | 207,635 | +0.25(+0.56%) |
Feb 09, 2021 | 42.75 | 45.25 | 42.25 | 45.00 | 136,703 | +2.50(+5.88%) |
Feb 08, 2021 | 42.25 | 42.75 | 42.00 | 42.50 | 155,667 | +0.50(+1.19%) |
Feb 05, 2021 | 42.25 | 42.50 | 42.00 | 42.00 | 53,024 | -0.25(-0.59%) |
Feb 04, 2021 | 41.75 | 42.50 | 41.50 | 42.25 | 96,057 | +1.00(+2.42%) |
Feb 03, 2021 | 42.50 | 42.75 | 40.50 | 41.25 | 157,475 | +0.25(+0.61%) |
Feb 02, 2021 | 41.00 | 42.75 | 40.75 | 41.00 | 263,596 | +0.50(+1.23%) |
Feb 01, 2021 | 41.75 | 41.75 | 40.00 | 40.50 | 171,029 | +0.25(+0.62%) |
Jan 29, 2021 | 42.00 | 42.50 | 39.25 | 40.25 | 188,528 | -2.50(-5.85%) |
Jan 28, 2021 | 41.75 | 43.00 | 41.50 | 42.75 | 87,733 | +1.00(+2.40%) |
Jan 27, 2021 | 43.00 | 43.50 | 41.50 | 41.75 | 108,947 | -2.00(-4.57%) |
Jan 26, 2021 | 43.75 | 44.75 | 43.00 | 43.75 | 118,450 | -0.75(-1.69%) |
Jan 25, 2021 | 44.25 | 45.00 | 43.50 | 44.50 | 141,806 | -0.50(-1.11%) |
Jan 22, 2021 | 43.75 | 45.38 | 43.50 | 45.00 | 79,940 | +0.75(+1.69%) |
Jan 21, 2021 | 45.50 | 45.75 | 43.75 | 44.25 | 81,804 | -1.75(-3.80%) |
Jan 20, 2021 | 44.75 | 46.00 | 43.25 | 46.00 | 106,848 | +0.00(+0.00%) |
Jan 19, 2021 | 47.00 | 47.00 | 45.25 | 46.00 | 160,828 | -1.25(-2.65%) |
Jan 15, 2021 | 46.50 | 47.25 | 45.75 | 47.25 | 121,824 | +0.00(+0.00%) |
Jan 14, 2021 | 45.25 | 47.50 | 45.00 | 47.25 | 331,685 | +2.50(+5.59%) |
Jan 13, 2021 | 43.75 | 45.75 | 43.50 | 44.75 | 364,438 | +1.00(+2.29%) |
Jan 12, 2021 | 42.50 | 44.00 | 42.25 | 43.75 | 262,476 | +1.75(+4.17%) |
Jan 11, 2021 | 42.50 | 42.75 | 41.75 | 42.00 | 105,006 | -0.50(-1.18%) |
Jan 08, 2021 | 42.50 | 42.75 | 41.50 | 42.50 | 55,488 | +0.00(+0.00%) |
Jan 07, 2021 | 40.75 | 43.75 | 40.75 | 42.50 | 234,543 | +1.25(+3.03%) |
Jan 06, 2021 | 40.50 | 41.62 | 40.25 | 41.25 | 161,122 | +1.00(+2.48%) |
Jan 05, 2021 | 39.25 | 41.25 | 39.00 | 40.25 | 156,483 | +1.00(+2.55%) |
Jan 04, 2021 | 38.00 | 39.50 | 38.00 | 39.25 | 163,961 | +1.50(+3.97%) |
Dec 31, 2020 | 37.75 | 37.75 | 37.75 | 115,959 | -0.25(-0.66%) | |
Dec 30, 2020 | 38.00 | 38.25 | 37.25 | 38.00 | 115,959 | +0.00(+0.00%) |
Dec 29, 2020 | 39.25 | 39.25 | 37.75 | 38.00 | 148,322 | -1.00(-2.56%) |
Dec 28, 2020 | 39.50 | 39.75 | 38.75 | 39.00 | 95,357 | -1.25(-3.11%) |
Dec 24, 2020 | 40.25 | 40.88 | 39.75 | 40.25 | 47,868 | -0.25(-0.62%) |
Dec 23, 2020 | 39.00 | 40.75 | 39.00 | 40.50 | 78,026 | +0.75(+1.89%) |
Dec 22, 2020 | 39.50 | 40.00 | 38.75 | 39.75 | 119,399 | +0.75(+1.92%) |
Dec 21, 2020 | 38.75 | 40.00 | 38.75 | 39.00 | 83,334 | +0.25(+0.65%) |
Dec 18, 2020 | 41.00 | 41.00 | 38.75 | 38.75 | 172,400 | -2.50(-6.06%) |
Dec 17, 2020 | 39.00 | 41.25 | 38.75 | 41.25 | 162,207 | +2.00(+5.10%) |
Dec 16, 2020 | 40.50 | 40.50 | 39.00 | 39.25 | 76,269 | -1.50(-3.68%) |
Dec 15, 2020 | 39.75 | 40.75 | 39.25 | 40.75 | 249,730 | +0.75(+1.88%) |
Dec 14, 2020 | 39.25 | 40.00 | 38.75 | 40.00 | 131,655 | +1.25(+3.23%) |
Dec 11, 2020 | 39.00 | 39.50 | 38.50 | 38.75 | 102,076 | -0.50(-1.27%) |
Dec 10, 2020 | 38.75 | 40.00 | 38.25 | 39.25 | 153,444 | +0.50(+1.29%) |
Dec 09, 2020 | 40.75 | 40.75 | 38.25 | 38.75 | 81,964 | -1.25(-3.12%) |
Dec 08, 2020 | 39.75 | 40.75 | 39.00 | 40.00 | 225,299 | +0.00(+0.00%) |
Dec 07, 2020 | 37.50 | 40.00 | 37.25 | 40.00 | 211,737 | +3.00(+8.11%) |
Dec 04, 2020 | 36.75 | 37.75 | 36.75 | 37.00 | 118,640 | +0.00(+0.00%) |
Dec 03, 2020 | 36.75 | 37.25 | 36.75 | 37.00 | 68,534 | +0.00(+0.00%) |
Dec 02, 2020 | 36.75 | 37.25 | 36.50 | 37.00 | 131,772 | +0.25(+0.68%) |
Dec 01, 2020 | 37.00 | 37.25 | 36.25 | 36.75 | 93,609 | +0.50(+1.38%) |
Nov 30, 2020 | 37.50 | 37.50 | 36.25 | 36.25 | 85,391 | -1.25(-3.33%) |
Nov 27, 2020 | 37.50 | 38.25 | 36.50 | 37.50 | 83,516 | +0.00(+0.00%) |
Nov 25, 2020 | 37.00 | 37.50 | 36.75 | 37.50 | 85,280 | +0.75(+2.04%) |
Nov 24, 2020 | 37.25 | 37.50 | 36.75 | 36.75 | 137,604 | +0.00(+0.00%) |
Nov 23, 2020 | 36.75 | 37.25 | 36.25 | 36.75 | 104,697 | +0.50(+1.38%) |
Nov 20, 2020 | 36.25 | 36.75 | 36.00 | 36.25 | 88,796 | +0.25(+0.69%) |
Nov 19, 2020 | 36.75 | 37.00 | 36.00 | 36.00 | 106,275 | -0.75(-2.04%) |
Nov 18, 2020 | 37.25 | 37.50 | 36.50 | 36.75 | 90,494 | +0.00(+0.00%) |
Nov 17, 2020 | 35.75 | 37.50 | 35.50 | 36.75 | 129,244 | +0.75(+2.08%) |
Nov 16, 2020 | 36.25 | 36.25 | 35.25 | 36.00 | 91,162 | +1.00(+2.86%) |
Nov 13, 2020 | 35.00 | 35.25 | 34.75 | 35.00 | 286,804 | +0.50(+1.45%) |
Nov 12, 2020 | 35.00 | 35.75 | 34.50 | 34.50 | 155,120 | -0.75(-2.13%) |
Nov 11, 2020 | 34.50 | 35.50 | 34.25 | 35.25 | 163,629 | +0.50(+1.44%) |
Nov 10, 2020 | 34.00 | 34.75 | 33.50 | 34.75 | 333,312 | +1.50(+4.51%) |
Nov 09, 2020 | 34.75 | 35.25 | 32.75 | 33.25 | 448,411 | -0.50(-1.48%) |
Nov 06, 2020 | 34.25 | 34.50 | 33.50 | 33.75 | 82,168 | -0.50(-1.46%) |
Nov 05, 2020 | 34.50 | 34.75 | 34.25 | 34.25 | 64,066 | +0.00(+0.00%) |
Nov 04, 2020 | 34.25 | 34.75 | 34.25 | 34.25 | 131,335 | +0.25(+0.74%) |
Nov 03, 2020 | 33.50 | 34.50 | 33.25 | 34.00 | 203,024 | +0.75(+2.26%) |
Nov 02, 2020 | 30.75 | 33.25 | 30.75 | 33.25 | 110,033 | +2.00(+6.40%) |
Oct 30, 2020 | 30.50 | 31.25 | 30.00 | 31.25 | 153,496 | +1.00(+3.31%) |
Oct 29, 2020 | 31.00 | 31.00 | 30.00 | 30.25 | 100,837 | -0.25(-0.82%) |
Oct 28, 2020 | 31.25 | 31.50 | 30.00 | 30.50 | 181,292 | -1.25(-3.94%) |
Oct 27, 2020 | 32.25 | 32.50 | 31.50 | 31.75 | 145,410 | -0.25(-0.78%) |
Oct 26, 2020 | 32.00 | 32.50 | 32.00 | 32.00 | 71,690 | -0.50(-1.54%) |
Oct 23, 2020 | 32.75 | 33.00 | 32.25 | 32.50 | 79,404 | +0.25(+0.78%) |
Oct 22, 2020 | 32.25 | 32.50 | 31.75 | 32.25 | 97,054 | +0.00(+0.00%) |
Oct 21, 2020 | 32.25 | 33.00 | 31.75 | 32.25 | 135,288 | -0.50(-1.53%) |
Oct 20, 2020 | 33.75 | 34.00 | 32.75 | 32.75 | 54,034 | -0.25(-0.76%) |
Oct 19, 2020 | 33.25 | 33.50 | 32.75 | 33.00 | 69,185 | -0.50(-1.49%) |
Oct 16, 2020 | 33.00 | 33.50 | 32.50 | 33.50 | 44,584 | +0.50(+1.52%) |
Oct 15, 2020 | 33.25 | 33.75 | 32.50 | 33.00 | 53,464 | -0.75(-2.22%) |
Oct 14, 2020 | 35.00 | 35.00 | 33.75 | 33.75 | 135,006 | -0.25(-0.74%) |
Oct 13, 2020 | 34.75 | 35.25 | 33.50 | 34.00 | 113,021 | -1.00(-2.86%) |
Oct 12, 2020 | 34.00 | 35.00 | 33.75 | 35.00 | 111,213 | +1.00(+2.94%) |
Oct 09, 2020 | 32.50 | 34.00 | 32.50 | 34.00 | 182,768 | +1.75(+5.43%) |
Oct 08, 2020 | 32.50 | 33.00 | 32.25 | 32.25 | 80,538 | -0.25(-0.77%) |
Oct 07, 2020 | 32.25 | 32.75 | 32.00 | 32.50 | 94,884 | +0.50(+1.56%) |
Oct 06, 2020 | 31.75 | 33.50 | 31.50 | 32.00 | 187,773 | +0.50(+1.59%) |
Oct 05, 2020 | 31.50 | 31.50 | 31.25 | 31.50 | 95,181 | +0.25(+0.80%) |
Oct 02, 2020 | 31.25 | 31.50 | 31.00 | 31.25 | 81,756 | +0.00(+0.00%) |
Oct 01, 2020 | 31.50 | 31.88 | 31.00 | 31.25 | 129,768 | -0.25(-0.79%) |
Sep 30, 2020 | 31.75 | 32.00 | 31.25 | 31.50 | 80,278 | +0.25(+0.80%) |
Sep 29, 2020 | 32.25 | 32.25 | 31.25 | 31.25 | 82,806 | -0.50(-1.57%) |
Sep 28, 2020 | 32.25 | 32.50 | 31.75 | 31.75 | 125,286 | -0.25(-0.78%) |
Sep 25, 2020 | 31.75 | 32.12 | 31.55 | 32.00 | 77,124 | -0.50(-1.54%) |
Sep 24, 2020 | 32.50 | 32.75 | 31.25 | 32.50 | 226,912 | +0.00(+0.00%) |
Sep 23, 2020 | 34.00 | 34.25 | 32.50 | 32.50 | 121,857 | -1.25(-3.70%) |
Sep 22, 2020 | 34.00 | 34.25 | 33.25 | 33.75 | 223,015 | +0.50(+1.50%) |
Sep 21, 2020 | 33.75 | 34.00 | 32.25 | 33.25 | 180,040 | -1.25(-3.62%) |
Sep 18, 2020 | 34.25 | 34.75 | 33.50 | 34.50 | 1,295,364 | +0.75(+2.22%) |
Sep 17, 2020 | 32.00 | 34.00 | 31.50 | 33.75 | 308,574 | +1.75(+5.47%) |
Sep 16, 2020 | 31.00 | 32.75 | 30.75 | 32.00 | 204,302 | +1.00(+3.23%) |
Sep 15, 2020 | 31.25 | 31.50 | 30.25 | 31.00 | 181,123 | +0.25(+0.81%) |
Sep 14, 2020 | 31.50 | 32.00 | 30.50 | 30.75 | 435,408 | -1.50(-4.65%) |
Sep 11, 2020 | 31.75 | 32.25 | 31.50 | 32.25 | 200,404 | +0.75(+2.38%) |
Sep 10, 2020 | 31.75 | 32.25 | 31.25 | 31.50 | 173,936 | +0.00(+0.00%) |
Sep 09, 2020 | 32.25 | 32.50 | 31.25 | 31.50 | 204,231 | +0.25(+0.80%) |
Sep 08, 2020 | 32.50 | 33.00 | 31.25 | 31.25 | 211,452 | -1.25(-3.85%) |
Sep 04, 2020 | 33.75 | 33.75 | 31.50 | 32.50 | 335,136 | +0.00(+0.00%) |
Sep 03, 2020 | 33.25 | 33.75 | 32.00 | 32.50 | 240,461 | -1.50(-4.41%) |
Sep 02, 2020 | 33.75 | 34.15 | 32.00 | 34.00 | 387,183 | +0.00(+0.00%) |
Sep 01, 2020 | 34.75 | 35.00 | 33.00 | 34.00 | 400,079 | -1.50(-4.23%) |
Aug 31, 2020 | 36.25 | 36.25 | 33.00 | 35.50 | 312,485 | -0.50(-1.39%) |
Aug 28, 2020 | 36.25 | 36.50 | 35.75 | 36.00 | 73,584 | -0.25(-0.69%) |
Aug 27, 2020 | 37.00 | 37.25 | 35.75 | 36.25 | 214,791 | -0.50(-1.36%) |
Aug 26, 2020 | 37.50 | 37.50 | 36.25 | 36.75 | 110,456 | -0.25(-0.68%) |
Aug 25, 2020 | 38.75 | 38.75 | 37.00 | 37.00 | 96,073 | -1.25(-3.27%) |
Aug 24, 2020 | 37.75 | 38.75 | 37.50 | 38.25 | 94,566 | +0.50(+1.32%) |
Aug 21, 2020 | 37.00 | 37.75 | 36.50 | 37.75 | 97,052 | +0.50(+1.34%) |
Aug 20, 2020 | 38.00 | 38.25 | 37.00 | 37.25 | 107,042 | -1.00(-2.61%) |
Aug 19, 2020 | 38.50 | 38.75 | 37.75 | 38.25 | 113,290 | -0.25(-0.65%) |
Aug 18, 2020 | 39.00 | 39.25 | 38.25 | 38.50 | 150,841 | -0.50(-1.28%) |
Aug 17, 2020 | 38.75 | 39.00 | 38.75 | 39.00 | 334,232 | +0.25(+0.65%) |
Aug 14, 2020 | 38.50 | 39.00 | 38.50 | 38.75 | 172,840 | -0.25(-0.64%) |
Aug 13, 2020 | 39.25 | 39.50 | 38.75 | 39.00 | 63,063 | -0.25(-0.64%) |
Aug 12, 2020 | 39.25 | 40.00 | 39.00 | 39.25 | 92,301 | +0.25(+0.64%) |
Aug 11, 2020 | 40.00 | 40.00 | 38.50 | 39.00 | 124,027 | +0.00(+0.00%) |
Aug 10, 2020 | 39.25 | 39.50 | 38.75 | 39.00 | 102,020 | -0.25(-0.64%) |
Aug 07, 2020 | 38.50 | 39.25 | 38.50 | 39.25 | 85,480 | +0.00(+0.00%) |
Aug 06, 2020 | 40.00 | 40.25 | 38.25 | 39.25 | 436,103 | -3.25(-7.65%) |
Aug 05, 2020 | 43.00 | 43.00 | 42.00 | 42.50 | 71,900 | +0.00(+0.00%) |
Aug 04, 2020 | 42.00 | 43.25 | 41.75 | 42.50 | 71,558 | +0.50(+1.19%) |
Aug 03, 2020 | 42.75 | 43.00 | 41.50 | 42.00 | 118,932 | -0.25(-0.59%) |
Jul 31, 2020 | 45.00 | 45.00 | 42.00 | 42.25 | 326,292 | -0.50(-1.17%) |
Jul 30, 2020 | 42.75 | 43.50 | 42.25 | 42.75 | 121,632 | -0.25(-0.58%) |
Jul 29, 2020 | 43.50 | 43.75 | 42.25 | 43.00 | 74,724 | +0.25(+0.58%) |
Jul 28, 2020 | 43.75 | 43.75 | 42.75 | 42.75 | 68,271 | -1.75(-3.93%) |
Jul 27, 2020 | 43.25 | 44.50 | 42.00 | 44.50 | 185,373 | +1.00(+2.30%) |
Jul 24, 2020 | 43.00 | 43.88 | 41.75 | 43.50 | 267,864 | +0.75(+1.75%) |
Jul 23, 2020 | 43.25 | 43.50 | 40.75 | 42.75 | 425,992 | -1.00(-2.29%) |
Jul 22, 2020 | 44.50 | 44.50 | 43.50 | 43.75 | 51,521 | -0.25(-0.57%) |
Jul 21, 2020 | 44.00 | 45.00 | 44.00 | 44.00 | 61,003 | +0.25(+0.57%) |
Jul 20, 2020 | 45.25 | 45.75 | 43.50 | 43.75 | 145,027 | -1.75(-3.85%) |
Jul 17, 2020 | 45.75 | 46.00 | 45.00 | 45.50 | 70,624 | +0.00(+0.00%) |
Jul 16, 2020 | 45.00 | 46.25 | 45.00 | 45.50 | 113,115 | -0.75(-1.62%) |
Jul 15, 2020 | 44.75 | 46.75 | 44.50 | 46.25 | 183,734 | +1.50(+3.35%) |
Jul 14, 2020 | 44.25 | 45.00 | 44.00 | 44.75 | 159,985 | +0.50(+1.13%) |
Jul 13, 2020 | 44.25 | 44.75 | 44.00 | 44.25 | 113,161 | -0.25(-0.56%) |
Jul 10, 2020 | 44.25 | 44.75 | 44.25 | 44.50 | 146,048 | +0.25(+0.56%) |
Jul 09, 2020 | 44.75 | 45.00 | 43.75 | 44.25 | 245,737 | -0.50(-1.12%) |
Jul 08, 2020 | 45.00 | 45.25 | 44.50 | 44.75 | 92,345 | -0.50(-1.10%) |
Jul 07, 2020 | 44.50 | 45.50 | 44.50 | 45.25 | 165,494 | +0.25(+0.56%) |
Jul 06, 2020 | 45.25 | 45.50 | 44.75 | 45.00 | 83,551 | +0.25(+0.56%) |
Jul 02, 2020 | 43.75 | 45.25 | 43.75 | 44.75 | 347,296 | +0.50(+1.13%) |
Jul 01, 2020 | 44.50 | 45.00 | 44.00 | 44.25 | 184,240 | -0.75(-1.67%) |
Jun 30, 2020 | 43.25 | 45.25 | 42.75 | 45.00 | 257,142 | +0.75(+1.69%) |
Jun 29, 2020 | 42.75 | 44.75 | 42.25 | 44.25 | 219,891 | +1.50(+3.51%) |
Jun 26, 2020 | 43.25 | 44.00 | 42.75 | 42.75 | 156,116 | -1.25(-2.84%) |
Jun 25, 2020 | 42.00 | 44.50 | 41.75 | 44.00 | 293,418 | +1.25(+2.92%) |
Jun 24, 2020 | 42.75 | 43.25 | 41.50 | 42.75 | 227,735 | -0.50(-1.16%) |
Jun 23, 2020 | 43.50 | 43.75 | 42.75 | 43.25 | 246,349 | +0.00(+0.00%) |
Jun 22, 2020 | 42.75 | 44.00 | 42.50 | 43.25 | 259,877 | +0.50(+1.17%) |
Jun 19, 2020 | 44.50 | 44.88 | 41.75 | 42.75 | 920,028 | -1.75(-3.93%) |
Jun 18, 2020 | 44.50 | 45.25 | 44.25 | 44.50 | 510,251 | +0.25(+0.56%) |
Jun 17, 2020 | 44.50 | 44.75 | 43.50 | 44.25 | 464,750 | -0.50(-1.12%) |
Jun 16, 2020 | 45.62 | 46.25 | 44.12 | 44.75 | 385,928 | -0.75(-1.65%) |
Jun 15, 2020 | 42.50 | 45.75 | 42.25 | 45.50 | 699,562 | +2.75(+6.43%) |
Jun 12, 2020 | 42.50 | 44.00 | 42.00 | 42.75 | 187,880 | +0.25(+0.59%) |
Jun 11, 2020 | 42.25 | 43.50 | 41.75 | 42.50 | 426,767 | -1.75(-3.95%) |
Jun 10, 2020 | 44.25 | 44.50 | 43.75 | 44.25 | 325,411 | +0.50(+1.14%) |
Jun 09, 2020 | 43.50 | 44.25 | 43.25 | 43.75 | 436,172 | +0.00(+0.00%) |
Jun 08, 2020 | 44.50 | 44.50 | 43.00 | 43.75 | 619,927 | +1.25(+2.94%) |
Jun 05, 2020 | 42.25 | 43.25 | 42.00 | 42.50 | 582,376 | +2.00(+4.94%) |
Jun 04, 2020 | 40.00 | 40.75 | 39.50 | 40.50 | 292,549 | +0.50(+1.25%) |
Jun 03, 2020 | 40.00 | 41.25 | 39.25 | 40.00 | 382,292 | +1.00(+2.56%) |
Jun 02, 2020 | 38.50 | 39.75 | 38.25 | 39.00 | 323,911 | +1.25(+3.31%) |