Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 46.02 | 47.53 | 46.02 | 47.29 | 143,345 | +0.79(+1.71%) |
Jun 29, 2021 | 46.79 | 47.30 | 46.45 | 46.50 | 86,865 | -0.22(-0.46%) |
Jun 28, 2021 | 47.02 | 47.03 | 45.67 | 46.71 | 217,473 | -0.30(-0.65%) |
Jun 25, 2021 | 47.72 | 48.07 | 46.81 | 47.02 | 652,899 | -0.43(-0.91%) |
Jun 24, 2021 | 46.30 | 47.49 | 46.07 | 47.45 | 130,865 | +1.23(+2.65%) |
Jun 23, 2021 | 46.36 | 46.72 | 45.74 | 46.22 | 206,633 | +0.06(+0.13%) |
Jun 22, 2021 | 46.31 | 46.59 | 45.48 | 46.16 | 205,919 | -0.44(-0.95%) |
Jun 21, 2021 | 45.53 | 47.06 | 44.66 | 46.60 | 167,579 | +1.53(+3.39%) |
Jun 18, 2021 | 44.94 | 46.53 | 44.94 | 45.07 | 344,192 | -1.72(-3.67%) |
Jun 17, 2021 | 47.99 | 48.33 | 46.07 | 46.79 | 162,119 | -1.24(-2.59%) |
Jun 16, 2021 | 48.22 | 48.22 | 47.41 | 48.03 | 167,454 | -0.36(-0.75%) |
Jun 15, 2021 | 48.30 | 48.64 | 47.71 | 48.40 | 133,759 | +0.39(+0.82%) |
Jun 14, 2021 | 48.57 | 49.07 | 47.70 | 48.01 | 92,985 | -0.52(-1.07%) |
Jun 11, 2021 | 49.02 | 49.69 | 47.66 | 48.53 | 85,474 | +0.01(+0.02%) |
Jun 10, 2021 | 49.45 | 50.12 | 48.43 | 48.52 | 179,760 | -0.76(-1.55%) |
Jun 09, 2021 | 50.02 | 50.02 | 49.17 | 49.28 | 100,844 | -0.80(-1.61%) |
Jun 08, 2021 | 50.50 | 51.22 | 50.00 | 50.08 | 149,349 | -0.30(-0.60%) |
Jun 07, 2021 | 50.03 | 50.60 | 49.60 | 50.39 | 116,454 | +0.49(+0.98%) |
Jun 04, 2021 | 49.95 | 49.95 | 49.17 | 49.90 | 105,118 | +0.12(+0.24%) |
Jun 03, 2021 | 49.85 | 49.99 | 49.41 | 49.78 | 78,568 | -0.12(-0.24%) |
Jun 02, 2021 | 50.98 | 50.98 | 49.86 | 49.90 | 104,529 | -1.03(-2.02%) |
Jun 01, 2021 | 49.74 | 50.96 | 49.55 | 50.93 | 145,895 | +1.23(+2.47%) |
May 28, 2021 | 50.43 | 50.60 | 48.84 | 49.70 | 152,483 | -0.67(-1.32%) |
May 27, 2021 | 50.82 | 51.49 | 50.16 | 50.37 | 282,486 | -0.48(-0.94%) |
May 26, 2021 | 49.75 | 51.01 | 48.04 | 50.85 | 341,491 | +0.50(+0.99%) |
May 25, 2021 | 51.73 | 52.15 | 50.24 | 50.35 | 230,994 | -1.08(-2.10%) |
May 24, 2021 | 51.51 | 51.93 | 50.95 | 51.43 | 108,356 | +0.03(+0.06%) |
May 21, 2021 | 51.00 | 51.75 | 50.59 | 51.40 | 130,619 | +0.97(+1.92%) |
May 20, 2021 | 51.29 | 52.07 | 49.69 | 50.43 | 181,073 | -0.26(-0.52%) |
May 19, 2021 | 50.77 | 51.53 | 49.14 | 50.69 | 395,289 | -0.77(-1.50%) |
May 18, 2021 | 52.72 | 53.17 | 51.42 | 51.47 | 225,551 | -1.25(-2.38%) |
May 17, 2021 | 54.09 | 54.09 | 52.27 | 52.72 | 207,986 | -1.36(-2.52%) |
May 14, 2021 | 52.94 | 54.48 | 51.10 | 54.08 | 223,366 | +1.43(+2.72%) |
May 13, 2021 | 50.27 | 52.87 | 50.27 | 52.65 | 198,455 | +2.66(+5.31%) |
May 12, 2021 | 50.03 | 50.60 | 49.57 | 50.00 | 268,628 | -0.43(-0.86%) |
May 11, 2021 | 49.85 | 50.43 | 49.14 | 50.43 | 121,827 | -0.40(-0.79%) |
May 10, 2021 | 51.35 | 52.15 | 50.74 | 50.83 | 150,907 | -0.52(-1.01%) |
May 07, 2021 | 50.39 | 51.45 | 50.04 | 51.35 | 268,538 | +0.91(+1.81%) |
May 06, 2021 | 49.78 | 50.44 | 49.02 | 50.44 | 462,108 | +0.56(+1.12%) |
May 05, 2021 | 50.23 | 50.54 | 49.69 | 49.88 | 238,944 | +0.10(+0.20%) |
May 04, 2021 | 49.49 | 50.35 | 48.36 | 49.78 | 267,621 | +0.24(+0.47%) |
May 03, 2021 | 49.29 | 50.50 | 48.37 | 49.54 | 589,252 | +1.01(+2.08%) |
Apr 30, 2021 | 48.53 | 49.66 | 47.50 | 48.53 | 1,243,896 | -0.05(-0.10%) |
Apr 29, 2021 | 48.13 | 49.25 | 47.04 | 48.58 | 647,155 | -4.26(-8.06%) |
Apr 28, 2021 | 52.16 | 53.24 | 51.96 | 52.84 | 80,629 | +0.34(+0.65%) |
Apr 27, 2021 | 52.77 | 53.19 | 52.27 | 52.50 | 61,976 | +0.05(+0.09%) |
Apr 26, 2021 | 53.20 | 53.31 | 52.24 | 52.45 | 80,425 | -0.32(-0.61%) |
Apr 23, 2021 | 51.88 | 53.19 | 51.83 | 52.77 | 125,724 | +1.14(+2.20%) |
Apr 22, 2021 | 51.49 | 52.25 | 50.96 | 51.64 | 117,944 | +0.65(+1.27%) |
Apr 21, 2021 | 50.67 | 51.91 | 50.21 | 50.99 | 200,869 | -0.42(-0.82%) |
Apr 20, 2021 | 52.22 | 52.45 | 50.74 | 51.41 | 69,067 | -0.94(-1.80%) |
Apr 19, 2021 | 52.77 | 53.17 | 51.37 | 52.35 | 85,452 | -0.70(-1.31%) |
Apr 16, 2021 | 53.35 | 53.83 | 52.94 | 53.05 | 74,454 | +0.29(+0.56%) |
Apr 15, 2021 | 52.02 | 53.03 | 51.44 | 52.76 | 72,818 | +1.04(+2.01%) |
Apr 14, 2021 | 51.11 | 52.39 | 51.11 | 51.72 | 55,014 | +0.56(+1.09%) |
Apr 13, 2021 | 52.83 | 52.94 | 51.14 | 51.16 | 57,637 | -1.74(-3.29%) |
Apr 12, 2021 | 52.38 | 52.98 | 52.10 | 52.90 | 52,671 | +0.80(+1.54%) |
Apr 09, 2021 | 51.24 | 52.50 | 51.19 | 52.10 | 64,037 | +0.56(+1.08%) |
Apr 08, 2021 | 51.20 | 52.95 | 50.06 | 51.54 | 84,652 | +0.68(+1.33%) |
Apr 07, 2021 | 51.99 | 52.60 | 50.60 | 50.87 | 83,772 | -1.29(-2.48%) |
Apr 06, 2021 | 52.63 | 53.54 | 51.99 | 52.16 | 63,484 | -0.37(-0.71%) |
Apr 05, 2021 | 53.59 | 53.59 | 51.87 | 52.53 | 117,147 | -0.03(-0.06%) |
Apr 01, 2021 | 52.64 | 53.12 | 51.89 | 52.56 | 120,516 | +0.90(+1.74%) |
Mar 31, 2021 | 52.53 | 55.14 | 49.96 | 51.66 | 228,207 | +1.61(+3.21%) |
Mar 30, 2021 | 49.35 | 50.42 | 49.15 | 50.05 | 79,163 | +0.67(+1.35%) |
Mar 29, 2021 | 50.59 | 52.23 | 49.31 | 49.39 | 74,572 | -1.68(-3.30%) |
Mar 26, 2021 | 49.91 | 51.07 | 49.63 | 51.07 | 123,580 | +1.43(+2.88%) |
Mar 25, 2021 | 48.53 | 49.78 | 46.22 | 49.64 | 108,800 | +0.67(+1.36%) |
Mar 24, 2021 | 49.74 | 51.27 | 48.97 | 48.98 | 125,555 | -0.38(-0.77%) |
Mar 23, 2021 | 51.04 | 51.54 | 48.89 | 49.36 | 135,409 | -2.34(-4.53%) |
Mar 22, 2021 | 52.06 | 52.64 | 50.76 | 51.70 | 127,063 | +0.00(+0.00%) |
Mar 19, 2021 | 52.36 | 52.36 | 50.53 | 51.70 | 209,677 | -0.78(-1.49%) |
Mar 18, 2021 | 53.02 | 54.38 | 51.89 | 52.48 | 93,490 | -0.70(-1.31%) |
Mar 17, 2021 | 52.46 | 53.39 | 52.46 | 53.18 | 79,621 | +0.67(+1.27%) |
Mar 16, 2021 | 53.04 | 53.40 | 52.45 | 52.51 | 86,178 | -0.58(-1.09%) |
Mar 15, 2021 | 53.05 | 53.50 | 51.91 | 53.09 | 91,609 | +0.48(+0.91%) |
Mar 12, 2021 | 51.89 | 55.87 | 51.86 | 52.61 | 160,245 | +0.71(+1.38%) |
Mar 11, 2021 | 52.97 | 54.35 | 51.61 | 51.89 | 116,695 | -0.48(-0.92%) |
Mar 10, 2021 | 51.98 | 53.07 | 51.93 | 52.37 | 92,694 | +0.51(+0.98%) |
Mar 09, 2021 | 52.30 | 52.96 | 51.33 | 51.86 | 145,721 | +0.33(+0.65%) |
Mar 08, 2021 | 53.13 | 53.67 | 51.45 | 51.53 | 151,396 | -0.48(-0.92%) |
Mar 05, 2021 | 51.70 | 52.52 | 50.13 | 52.01 | 181,591 | +1.64(+3.25%) |
Mar 04, 2021 | 50.57 | 51.42 | 49.75 | 50.38 | 145,328 | -0.20(-0.39%) |
Mar 03, 2021 | 51.36 | 53.13 | 50.44 | 50.57 | 103,913 | -0.27(-0.54%) |
Mar 02, 2021 | 52.19 | 53.51 | 50.55 | 50.85 | 127,324 | -0.32(-0.63%) |
Mar 01, 2021 | 50.24 | 51.39 | 49.99 | 51.17 | 95,910 | +1.88(+3.81%) |
Feb 26, 2021 | 49.67 | 50.64 | 48.20 | 49.29 | 152,790 | +0.92(+1.90%) |
Feb 25, 2021 | 48.98 | 51.80 | 48.21 | 48.37 | 223,278 | -0.76(-1.55%) |
Feb 24, 2021 | 48.31 | 49.88 | 48.06 | 49.13 | 73,917 | +1.14(+2.37%) |
Feb 23, 2021 | 46.72 | 48.68 | 46.72 | 48.00 | 100,019 | +0.09(+0.18%) |
Feb 22, 2021 | 46.92 | 48.15 | 46.63 | 47.91 | 95,370 | +0.95(+2.02%) |
Feb 19, 2021 | 46.39 | 47.46 | 46.12 | 46.96 | 56,785 | +0.84(+1.83%) |
Feb 18, 2021 | 46.45 | 46.88 | 45.67 | 46.12 | 71,966 | -0.56(-1.20%) |
Feb 17, 2021 | 46.19 | 47.09 | 45.72 | 46.67 | 114,141 | +0.20(+0.42%) |
Feb 16, 2021 | 46.74 | 47.28 | 46.25 | 46.48 | 51,460 | -0.23(-0.48%) |
Feb 12, 2021 | 46.52 | 46.84 | 46.18 | 46.70 | 70,164 | -0.12(-0.25%) |
Feb 11, 2021 | 47.25 | 47.44 | 46.26 | 46.82 | 144,519 | -0.27(-0.58%) |
Feb 10, 2021 | 47.97 | 47.97 | 46.46 | 47.10 | 86,979 | -0.58(-1.21%) |
Feb 09, 2021 | 47.98 | 47.98 | 46.60 | 47.67 | 69,763 | -0.30(-0.63%) |
Feb 08, 2021 | 46.26 | 47.98 | 45.52 | 47.98 | 89,320 | +2.09(+4.54%) |
Feb 05, 2021 | 45.50 | 46.82 | 44.76 | 45.89 | 101,621 | +0.75(+1.67%) |
Feb 04, 2021 | 45.75 | 45.98 | 44.39 | 45.14 | 165,775 | -0.23(-0.52%) |
Feb 03, 2021 | 45.37 | 45.76 | 44.40 | 45.37 | 79,768 | -0.15(-0.32%) |
Feb 02, 2021 | 45.18 | 45.73 | 44.45 | 45.52 | 101,977 | +1.09(+2.44%) |
Feb 01, 2021 | 42.95 | 44.94 | 42.95 | 44.43 | 127,260 | +2.20(+5.21%) |
Jan 29, 2021 | 40.54 | 42.96 | 40.49 | 42.23 | 152,272 | +1.81(+4.48%) |
Jan 28, 2021 | 38.93 | 43.25 | 38.92 | 40.42 | 130,641 | +0.67(+1.70%) |
Jan 27, 2021 | 41.08 | 41.25 | 38.74 | 39.75 | 194,708 | -1.58(-3.83%) |
Jan 26, 2021 | 41.46 | 41.46 | 40.75 | 41.33 | 49,574 | +0.35(+0.86%) |
Jan 25, 2021 | 42.37 | 42.37 | 40.51 | 40.98 | 106,404 | -1.35(-3.19%) |
Jan 22, 2021 | 42.05 | 42.46 | 41.51 | 42.33 | 113,616 | +0.18(+0.42%) |
Jan 21, 2021 | 42.79 | 42.79 | 41.48 | 42.16 | 105,159 | -0.30(-0.71%) |
Jan 20, 2021 | 40.91 | 42.85 | 40.91 | 42.46 | 157,177 | +1.62(+3.98%) |
Jan 19, 2021 | 40.17 | 40.95 | 39.32 | 40.84 | 92,289 | +1.25(+3.16%) |
Jan 15, 2021 | 39.83 | 40.35 | 38.65 | 39.58 | 65,653 | -0.75(-1.87%) |
Jan 14, 2021 | 41.01 | 42.03 | 39.19 | 40.34 | 79,337 | -0.30(-0.75%) |
Jan 13, 2021 | 41.61 | 42.24 | 40.17 | 40.64 | 44,502 | -1.10(-2.65%) |
Jan 12, 2021 | 41.34 | 42.11 | 40.92 | 41.74 | 62,535 | +0.48(+1.16%) |
Jan 11, 2021 | 40.66 | 41.81 | 37.79 | 41.27 | 46,181 | -0.01(-0.02%) |
Jan 08, 2021 | 41.87 | 41.87 | 40.32 | 41.28 | 64,017 | -0.54(-1.29%) |
Jan 07, 2021 | 41.60 | 42.07 | 40.17 | 41.81 | 40,476 | +0.45(+1.09%) |
Jan 06, 2021 | 39.22 | 41.82 | 39.22 | 41.36 | 85,682 | +2.97(+7.74%) |
Jan 05, 2021 | 37.86 | 38.71 | 37.77 | 38.39 | 77,375 | +0.57(+1.50%) |
Jan 04, 2021 | 38.03 | 38.38 | 36.92 | 37.82 | 67,385 | +0.23(+0.62%) |
Dec 31, 2020 | 37.59 | 37.59 | 37.59 | 47,641 | -0.92(-2.39%) | |
Dec 30, 2020 | 37.92 | 39.35 | 37.56 | 38.51 | 47,641 | +0.71(+1.89%) |
Dec 29, 2020 | 39.20 | 39.20 | 37.25 | 37.79 | 61,812 | -1.12(-2.89%) |
Dec 28, 2020 | 39.28 | 39.40 | 38.74 | 38.92 | 35,826 | +0.22(+0.58%) |
Dec 24, 2020 | 39.02 | 39.47 | 38.61 | 38.69 | 13,907 | -0.10(-0.25%) |
Dec 23, 2020 | 38.47 | 39.08 | 36.51 | 38.79 | 97,513 | +0.70(+1.85%) |
Dec 22, 2020 | 38.04 | 38.35 | 37.80 | 38.09 | 61,382 | +0.06(+0.15%) |
Dec 21, 2020 | 39.18 | 39.58 | 37.43 | 38.03 | 83,278 | -1.74(-4.38%) |
Dec 18, 2020 | 41.07 | 41.34 | 39.28 | 39.77 | 208,926 | -1.69(-4.08%) |
Dec 17, 2020 | 40.85 | 42.34 | 40.85 | 41.46 | 91,902 | +0.11(+0.26%) |
Dec 16, 2020 | 41.30 | 41.71 | 41.17 | 41.35 | 81,902 | +0.10(+0.24%) |
Dec 15, 2020 | 39.95 | 41.58 | 39.60 | 41.26 | 99,106 | +1.67(+4.22%) |
Dec 14, 2020 | 39.93 | 40.25 | 39.45 | 39.58 | 62,378 | -0.01(-0.02%) |
Dec 11, 2020 | 39.43 | 39.85 | 38.92 | 39.59 | 55,529 | -0.13(-0.32%) |
Dec 10, 2020 | 39.51 | 39.82 | 39.39 | 39.72 | 37,984 | -0.25(-0.64%) |
Dec 09, 2020 | 40.13 | 40.67 | 39.28 | 39.97 | 47,001 | +0.17(+0.42%) |
Dec 08, 2020 | 38.60 | 39.86 | 38.60 | 39.81 | 76,035 | +0.79(+2.03%) |
Dec 07, 2020 | 39.12 | 39.21 | 38.39 | 39.02 | 72,158 | -0.20(-0.50%) |
Dec 04, 2020 | 38.85 | 39.49 | 38.36 | 39.21 | 147,670 | +0.90(+2.35%) |
Dec 03, 2020 | 37.69 | 38.50 | 37.69 | 38.31 | 61,635 | +0.39(+1.03%) |
Dec 02, 2020 | 37.40 | 38.00 | 36.66 | 37.92 | 79,663 | +0.34(+0.91%) |
Dec 01, 2020 | 37.59 | 37.99 | 36.25 | 37.58 | 99,231 | +0.63(+1.69%) |
Nov 30, 2020 | 36.85 | 37.39 | 36.20 | 36.95 | 129,025 | -0.02(-0.05%) |
Nov 27, 2020 | 37.31 | 37.69 | 36.64 | 36.97 | 28,634 | -0.43(-1.15%) |
Nov 25, 2020 | 37.49 | 37.64 | 35.96 | 37.40 | 80,993 | -0.18(-0.47%) |
Nov 24, 2020 | 36.30 | 37.86 | 36.30 | 37.58 | 82,281 | +1.89(+5.29%) |
Nov 23, 2020 | 35.45 | 36.53 | 35.00 | 35.69 | 72,603 | +0.50(+1.42%) |
Nov 20, 2020 | 35.67 | 36.67 | 34.71 | 35.19 | 86,720 | -1.03(-2.83%) |
Nov 19, 2020 | 36.82 | 36.82 | 35.89 | 36.22 | 53,940 | -0.95(-2.55%) |
Nov 18, 2020 | 37.99 | 38.12 | 36.98 | 37.17 | 96,196 | -0.45(-1.20%) |
Nov 17, 2020 | 37.46 | 37.65 | 36.69 | 37.62 | 116,412 | -0.17(-0.44%) |
Nov 16, 2020 | 36.86 | 37.98 | 36.38 | 37.78 | 94,098 | +1.82(+5.06%) |
Nov 13, 2020 | 35.40 | 36.45 | 35.11 | 35.97 | 121,183 | +0.90(+2.57%) |
Nov 12, 2020 | 36.06 | 37.88 | 33.17 | 35.07 | 94,201 | -1.55(-4.25%) |
Nov 11, 2020 | 37.45 | 37.45 | 35.75 | 36.62 | 69,387 | -0.54(-1.45%) |
Nov 10, 2020 | 36.71 | 37.90 | 35.84 | 37.16 | 83,853 | +1.05(+2.90%) |
Nov 09, 2020 | 38.09 | 38.09 | 35.55 | 36.11 | 111,336 | +2.60(+7.76%) |
Nov 06, 2020 | 34.20 | 34.65 | 33.51 | 33.51 | 38,349 | -0.49(-1.44%) |
Nov 05, 2020 | 32.97 | 34.66 | 32.97 | 34.00 | 53,844 | +1.02(+3.08%) |
Nov 04, 2020 | 34.36 | 34.42 | 32.70 | 32.98 | 97,373 | -1.87(-5.38%) |
Nov 03, 2020 | 34.29 | 35.19 | 34.01 | 34.86 | 104,569 | +1.11(+3.30%) |
Nov 02, 2020 | 33.37 | 34.05 | 32.86 | 33.74 | 86,764 | +0.66(+2.01%) |
Oct 30, 2020 | 33.62 | 34.13 | 32.35 | 33.08 | 114,330 | -0.56(-1.65%) |
Oct 29, 2020 | 33.38 | 35.20 | 33.29 | 33.64 | 89,722 | -0.01(-0.03%) |
Oct 28, 2020 | 33.74 | 34.49 | 33.14 | 33.65 | 59,302 | -0.84(-2.43%) |
Oct 27, 2020 | 35.71 | 35.88 | 34.32 | 34.49 | 122,869 | -1.41(-3.92%) |
Oct 26, 2020 | 36.25 | 36.29 | 35.31 | 35.89 | 118,159 | -0.85(-2.31%) |
Oct 23, 2020 | 36.74 | 37.19 | 35.87 | 36.74 | 57,165 | +0.12(+0.32%) |
Oct 22, 2020 | 37.14 | 37.14 | 35.92 | 36.62 | 87,492 | -0.53(-1.42%) |
Oct 21, 2020 | 36.68 | 37.57 | 36.35 | 37.15 | 150,088 | +0.30(+0.82%) |
Oct 20, 2020 | 37.01 | 37.30 | 36.58 | 36.85 | 127,124 | +0.29(+0.80%) |
Oct 19, 2020 | 36.60 | 37.02 | 35.78 | 36.56 | 76,251 | +0.28(+0.78%) |
Oct 16, 2020 | 35.70 | 36.84 | 35.68 | 36.27 | 62,799 | +0.42(+1.17%) |
Oct 15, 2020 | 34.67 | 36.05 | 34.42 | 35.85 | 62,225 | +1.01(+2.89%) |
Oct 14, 2020 | 35.62 | 36.07 | 34.81 | 34.85 | 63,837 | -0.64(-1.82%) |
Oct 13, 2020 | 36.17 | 36.17 | 35.40 | 35.49 | 49,414 | -0.96(-2.62%) |
Oct 12, 2020 | 35.68 | 36.79 | 35.68 | 36.45 | 173,344 | +0.62(+1.74%) |
Oct 09, 2020 | 35.63 | 36.10 | 35.15 | 35.82 | 106,339 | +0.25(+0.71%) |
Oct 08, 2020 | 35.98 | 36.37 | 35.33 | 35.57 | 107,740 | +0.13(+0.36%) |
Oct 07, 2020 | 34.39 | 35.77 | 34.06 | 35.44 | 122,368 | +1.75(+5.19%) |
Oct 06, 2020 | 34.05 | 35.06 | 33.10 | 33.70 | 55,909 | +0.05(+0.15%) |
Oct 05, 2020 | 33.15 | 34.21 | 32.94 | 33.65 | 91,445 | +0.90(+2.74%) |
Oct 02, 2020 | 32.05 | 33.17 | 31.93 | 32.75 | 88,923 | +0.10(+0.30%) |
Oct 01, 2020 | 32.42 | 33.05 | 31.99 | 32.65 | 57,834 | +0.34(+1.06%) |
Sep 30, 2020 | 32.91 | 33.31 | 32.08 | 32.31 | 54,905 | -0.42(-1.28%) |
Sep 29, 2020 | 32.81 | 32.86 | 32.31 | 32.73 | 58,206 | +0.01(+0.03%) |
Sep 28, 2020 | 32.66 | 33.36 | 32.49 | 32.72 | 60,583 | +0.59(+1.82%) |
Sep 25, 2020 | 31.53 | 32.43 | 31.53 | 32.13 | 53,374 | +0.33(+1.04%) |
Sep 24, 2020 | 31.43 | 32.34 | 30.87 | 31.80 | 81,844 | +0.51(+1.62%) |
Sep 23, 2020 | 33.24 | 33.98 | 31.19 | 31.29 | 271,500 | -1.91(-5.76%) |
Sep 22, 2020 | 32.74 | 33.31 | 32.42 | 33.21 | 48,912 | +0.62(+1.92%) |
Sep 21, 2020 | 34.13 | 34.13 | 32.19 | 32.58 | 76,628 | -2.33(-6.68%) |
Sep 18, 2020 | 35.39 | 36.86 | 34.31 | 34.92 | 225,587 | -0.09(-0.25%) |
Sep 17, 2020 | 34.86 | 35.28 | 34.37 | 35.00 | 62,577 | -0.37(-1.05%) |
Sep 16, 2020 | 34.55 | 35.45 | 34.55 | 35.37 | 58,098 | +0.98(+2.84%) |
Sep 15, 2020 | 34.50 | 34.96 | 34.03 | 34.40 | 43,268 | -0.08(-0.23%) |
Sep 14, 2020 | 34.17 | 34.74 | 34.13 | 34.48 | 44,348 | +0.60(+1.76%) |
Sep 11, 2020 | 33.75 | 34.16 | 33.29 | 33.88 | 67,409 | +0.19(+0.55%) |
Sep 10, 2020 | 34.56 | 35.12 | 33.37 | 33.70 | 130,396 | -0.87(-2.51%) |
Sep 09, 2020 | 35.84 | 35.91 | 34.37 | 34.56 | 86,151 | -0.91(-2.56%) |
Sep 08, 2020 | 35.68 | 35.86 | 34.68 | 35.47 | 63,161 | -0.52(-1.44%) |
Sep 04, 2020 | 37.05 | 37.13 | 35.81 | 35.99 | 91,484 | -0.62(-1.71%) |
Sep 03, 2020 | 36.34 | 36.81 | 35.49 | 36.61 | 133,771 | +0.19(+0.51%) |
Sep 02, 2020 | 36.23 | 36.74 | 35.34 | 36.43 | 71,794 | +0.12(+0.32%) |
Sep 01, 2020 | 35.32 | 36.35 | 35.09 | 36.31 | 63,750 | +0.81(+2.27%) |
Aug 31, 2020 | 35.77 | 36.04 | 34.95 | 35.51 | 82,717 | -0.41(-1.16%) |
Aug 28, 2020 | 36.10 | 36.24 | 35.50 | 35.92 | 63,004 | +0.29(+0.82%) |
Aug 27, 2020 | 35.55 | 35.92 | 35.34 | 35.63 | 41,391 | +0.33(+0.94%) |
Aug 26, 2020 | 35.62 | 35.62 | 34.94 | 35.30 | 45,289 | -0.37(-1.04%) |
Aug 25, 2020 | 36.26 | 36.54 | 35.30 | 35.67 | 44,998 | -0.43(-1.19%) |
Aug 24, 2020 | 35.71 | 36.23 | 35.23 | 36.10 | 65,491 | +0.80(+2.27%) |
Aug 21, 2020 | 35.29 | 35.66 | 34.78 | 35.30 | 60,136 | +0.01(+0.03%) |
Aug 20, 2020 | 35.21 | 35.45 | 34.76 | 35.29 | 47,337 | -0.35(-0.99%) |
Aug 19, 2020 | 35.74 | 36.29 | 35.20 | 35.64 | 52,376 | -0.13(-0.35%) |
Aug 18, 2020 | 35.90 | 36.40 | 35.23 | 35.77 | 63,995 | -0.26(-0.73%) |
Aug 17, 2020 | 36.20 | 36.22 | 35.61 | 36.03 | 45,541 | -0.06(-0.16%) |
Aug 14, 2020 | 35.60 | 36.32 | 35.39 | 36.09 | 54,296 | +0.20(+0.54%) |
Aug 13, 2020 | 35.97 | 36.33 | 35.60 | 35.89 | 53,948 | -0.30(-0.84%) |
Aug 12, 2020 | 36.62 | 36.77 | 35.17 | 36.19 | 87,466 | -0.12(-0.32%) |
Aug 11, 2020 | 36.14 | 36.85 | 36.03 | 36.31 | 88,211 | +0.73(+2.06%) |
Aug 10, 2020 | 34.70 | 35.87 | 34.59 | 35.58 | 84,899 | +1.10(+3.20%) |
Aug 07, 2020 | 33.46 | 34.48 | 33.46 | 34.48 | 91,689 | +0.90(+2.67%) |
Aug 06, 2020 | 33.77 | 34.01 | 33.28 | 33.58 | 52,786 | -0.16(-0.46%) |
Aug 05, 2020 | 32.73 | 33.82 | 32.69 | 33.73 | 95,464 | +1.33(+4.09%) |
Aug 04, 2020 | 32.52 | 33.50 | 32.16 | 32.41 | 63,937 | -0.27(-0.84%) |
Aug 03, 2020 | 32.60 | 32.89 | 32.40 | 32.68 | 61,297 | +0.40(+1.24%) |
Jul 31, 2020 | 33.18 | 33.18 | 31.26 | 32.28 | 89,077 | -0.01(-0.03%) |
Jul 30, 2020 | 33.95 | 33.95 | 31.92 | 32.29 | 97,593 | -1.26(-3.75%) |
Jul 29, 2020 | 33.07 | 33.64 | 33.07 | 33.55 | 120,712 | +0.65(+1.98%) |
Jul 28, 2020 | 33.29 | 33.91 | 32.87 | 32.90 | 131,363 | -0.69(-2.06%) |
Jul 27, 2020 | 32.84 | 33.60 | 32.55 | 33.59 | 114,036 | +0.85(+2.59%) |
Jul 24, 2020 | 33.14 | 33.32 | 32.43 | 32.74 | 83,536 | -0.36(-1.09%) |
Jul 23, 2020 | 32.68 | 33.21 | 32.65 | 33.10 | 147,723 | +0.37(+1.13%) |
Jul 22, 2020 | 32.29 | 33.00 | 32.29 | 32.73 | 322,582 | +0.43(+1.33%) |
Jul 21, 2020 | 32.49 | 32.92 | 32.00 | 32.30 | 130,418 | +0.37(+1.16%) |
Jul 20, 2020 | 32.89 | 33.19 | 31.75 | 31.93 | 123,935 | -1.22(-3.67%) |
Jul 17, 2020 | 33.36 | 33.59 | 32.96 | 33.15 | 91,848 | -0.27(-0.82%) |
Jul 16, 2020 | 33.52 | 33.63 | 32.00 | 33.42 | 120,574 | -0.15(-0.44%) |
Jul 15, 2020 | 33.33 | 33.87 | 33.14 | 33.57 | 167,019 | +1.01(+3.11%) |
Jul 14, 2020 | 31.56 | 32.59 | 30.89 | 32.56 | 141,486 | +1.08(+3.44%) |
Jul 13, 2020 | 31.92 | 32.21 | 30.74 | 31.47 | 96,520 | +0.06(+0.19%) |
Jul 10, 2020 | 30.84 | 31.46 | 30.77 | 31.42 | 62,293 | +0.59(+1.93%) |
Jul 09, 2020 | 31.49 | 31.49 | 30.25 | 30.82 | 163,586 | -0.56(-1.77%) |
Jul 08, 2020 | 31.24 | 31.49 | 30.86 | 31.38 | 118,742 | +0.01(+0.03%) |
Jul 07, 2020 | 31.28 | 31.85 | 31.18 | 31.37 | 103,382 | -0.31(-0.98%) |
Jul 06, 2020 | 32.53 | 32.72 | 31.43 | 31.68 | 81,536 | +0.08(+0.25%) |
Jul 02, 2020 | 32.21 | 32.73 | 31.48 | 31.60 | 89,488 | -0.15(-0.46%) |