Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.53 | 54.10 | 53.53 | 54.04 | 821,249 | +0.24(+0.44%) |
Jun 29, 2021 | 54.19 | 54.43 | 53.62 | 53.80 | 601,355 | -0.10(-0.18%) |
Jun 28, 2021 | 54.74 | 54.74 | 53.78 | 53.90 | 1,019,704 | -1.10(-2.00%) |
Jun 25, 2021 | 54.68 | 55.19 | 54.40 | 55.00 | 1,157,548 | +0.49(+0.91%) |
Jun 24, 2021 | 53.95 | 54.70 | 53.74 | 54.50 | 839,076 | +0.88(+1.64%) |
Jun 23, 2021 | 53.83 | 54.24 | 53.56 | 53.62 | 799,727 | -0.19(-0.35%) |
Jun 22, 2021 | 53.93 | 54.14 | 53.34 | 53.81 | 870,985 | -0.14(-0.26%) |
Jun 21, 2021 | 52.97 | 54.01 | 52.75 | 53.95 | 882,544 | +1.53(+2.92%) |
Jun 18, 2021 | 52.67 | 53.30 | 52.34 | 52.42 | 2,509,661 | -1.43(-2.66%) |
Jun 17, 2021 | 55.77 | 55.96 | 53.63 | 53.85 | 1,236,849 | -1.65(-2.98%) |
Jun 16, 2021 | 55.60 | 55.95 | 55.32 | 55.50 | 869,810 | -0.38(-0.67%) |
Jun 15, 2021 | 55.23 | 56.31 | 55.09 | 55.88 | 900,761 | +0.68(+1.24%) |
Jun 14, 2021 | 55.41 | 55.71 | 54.81 | 55.20 | 759,558 | -0.43(-0.76%) |
Jun 11, 2021 | 55.48 | 55.96 | 55.48 | 55.62 | 799,649 | +0.33(+0.59%) |
Jun 10, 2021 | 56.30 | 56.40 | 55.22 | 55.30 | 593,106 | -0.52(-0.94%) |
Jun 09, 2021 | 56.39 | 56.39 | 55.81 | 55.82 | 944,648 | -0.89(-1.57%) |
Jun 08, 2021 | 56.29 | 56.93 | 55.99 | 56.71 | 683,629 | +0.04(+0.07%) |
Jun 07, 2021 | 57.51 | 57.51 | 56.58 | 56.67 | 745,572 | -0.74(-1.29%) |
Jun 04, 2021 | 57.62 | 57.66 | 57.03 | 57.41 | 779,050 | -0.13(-0.22%) |
Jun 03, 2021 | 57.37 | 57.91 | 57.15 | 57.54 | 721,311 | -0.10(-0.17%) |
Jun 02, 2021 | 58.07 | 58.07 | 57.35 | 57.64 | 869,523 | -0.21(-0.36%) |
Jun 01, 2021 | 58.18 | 58.57 | 57.70 | 57.85 | 662,025 | +0.12(+0.21%) |
May 28, 2021 | 57.80 | 57.90 | 56.97 | 57.73 | 732,573 | +0.20(+0.34%) |
May 27, 2021 | 57.39 | 57.63 | 56.83 | 57.53 | 2,542,769 | +0.64(+1.13%) |
May 26, 2021 | 57.15 | 57.35 | 56.60 | 56.89 | 1,099,553 | +0.17(+0.30%) |
May 25, 2021 | 57.83 | 58.23 | 56.69 | 56.72 | 937,322 | -1.14(-1.98%) |
May 24, 2021 | 57.37 | 58.08 | 57.29 | 57.86 | 549,990 | +0.83(+1.45%) |
May 21, 2021 | 57.36 | 57.39 | 56.71 | 57.03 | 1,439,537 | -0.02(-0.03%) |
May 20, 2021 | 57.48 | 57.48 | 56.49 | 57.05 | 1,050,482 | -0.44(-0.77%) |
May 19, 2021 | 56.98 | 57.50 | 56.25 | 57.50 | 700,489 | +0.07(+0.12%) |
May 18, 2021 | 57.60 | 58.10 | 57.40 | 57.43 | 697,779 | -0.31(-0.53%) |
May 17, 2021 | 57.94 | 58.09 | 57.40 | 57.74 | 745,147 | -0.47(-0.81%) |
May 14, 2021 | 57.59 | 58.49 | 57.47 | 58.21 | 485,838 | +0.77(+1.34%) |
May 13, 2021 | 55.65 | 57.80 | 55.65 | 57.44 | 614,860 | +1.47(+2.63%) |
May 12, 2021 | 57.42 | 57.42 | 55.87 | 55.97 | 880,528 | -1.04(-1.82%) |
May 11, 2021 | 57.29 | 57.75 | 56.73 | 57.00 | 835,915 | -0.71(-1.23%) |
May 10, 2021 | 57.88 | 58.66 | 57.69 | 57.72 | 969,625 | -0.01(-0.02%) |
May 07, 2021 | 56.71 | 57.77 | 56.60 | 57.73 | 658,703 | +0.26(+0.45%) |
May 06, 2021 | 56.90 | 57.51 | 56.28 | 57.47 | 1,225,328 | +0.89(+1.57%) |
May 05, 2021 | 56.71 | 56.84 | 56.21 | 56.58 | 929,646 | -0.20(-0.35%) |
May 04, 2021 | 56.11 | 56.87 | 55.91 | 56.78 | 945,652 | +0.43(+0.77%) |
May 03, 2021 | 54.91 | 56.74 | 54.55 | 56.34 | 901,300 | +1.27(+2.31%) |
Apr 30, 2021 | 55.45 | 55.76 | 54.96 | 55.07 | 682,037 | -0.40(-0.71%) |
Apr 29, 2021 | 55.02 | 55.51 | 54.94 | 55.46 | 620,596 | +0.75(+1.37%) |
Apr 28, 2021 | 55.17 | 55.17 | 54.51 | 54.71 | 360,114 | -0.17(-0.31%) |
Apr 27, 2021 | 54.35 | 54.97 | 54.20 | 54.88 | 604,101 | +0.33(+0.60%) |
Apr 26, 2021 | 54.64 | 55.18 | 54.52 | 54.55 | 772,296 | +0.02(+0.04%) |
Apr 23, 2021 | 53.73 | 54.72 | 53.60 | 54.54 | 526,131 | +0.92(+1.71%) |
Apr 22, 2021 | 53.90 | 54.13 | 53.56 | 53.62 | 382,290 | -0.52(-0.97%) |
Apr 21, 2021 | 53.11 | 54.17 | 53.11 | 54.14 | 360,012 | +0.87(+1.63%) |
Apr 20, 2021 | 53.28 | 53.47 | 52.88 | 53.27 | 454,881 | -0.33(-0.61%) |
Apr 19, 2021 | 53.83 | 53.87 | 53.30 | 53.60 | 373,557 | -0.11(-0.20%) |
Apr 16, 2021 | 53.76 | 53.91 | 53.40 | 53.71 | 547,796 | +0.34(+0.63%) |
Apr 15, 2021 | 53.38 | 53.50 | 53.02 | 53.37 | 442,050 | +0.01(+0.02%) |
Apr 14, 2021 | 52.77 | 53.67 | 52.77 | 53.36 | 567,552 | +0.52(+0.99%) |
Apr 13, 2021 | 53.21 | 53.27 | 52.53 | 52.84 | 647,535 | -0.68(-1.27%) |
Apr 12, 2021 | 52.99 | 53.54 | 52.95 | 53.52 | 708,697 | +0.56(+1.06%) |
Apr 09, 2021 | 52.88 | 52.99 | 52.34 | 52.95 | 756,143 | +0.59(+1.13%) |
Apr 08, 2021 | 52.04 | 52.44 | 51.99 | 52.36 | 641,295 | -0.34(-0.64%) |
Apr 07, 2021 | 52.40 | 52.78 | 52.08 | 52.70 | 656,271 | +0.29(+0.55%) |
Apr 06, 2021 | 52.17 | 52.71 | 51.93 | 52.41 | 657,633 | +0.32(+0.61%) |
Apr 05, 2021 | 52.02 | 52.25 | 51.65 | 52.10 | 825,047 | +0.48(+0.94%) |
Apr 01, 2021 | 50.44 | 51.62 | 50.18 | 51.61 | 896,762 | +0.96(+1.89%) |
Mar 31, 2021 | 51.78 | 51.96 | 50.60 | 50.65 | 1,127,905 | -1.37(-2.64%) |
Mar 30, 2021 | 51.74 | 52.17 | 51.46 | 52.03 | 686,888 | +0.52(+1.02%) |
Mar 29, 2021 | 51.30 | 51.90 | 50.98 | 51.50 | 886,060 | -0.51(-0.99%) |
Mar 26, 2021 | 51.76 | 52.08 | 51.24 | 52.02 | 476,019 | +0.65(+1.27%) |
Mar 25, 2021 | 50.44 | 51.53 | 49.78 | 51.36 | 633,209 | +1.09(+2.16%) |
Mar 24, 2021 | 50.60 | 51.09 | 50.25 | 50.28 | 969,561 | -0.12(-0.24%) |
Mar 23, 2021 | 50.74 | 51.29 | 50.19 | 50.40 | 1,177,916 | -0.67(-1.32%) |
Mar 22, 2021 | 51.42 | 51.48 | 50.50 | 51.07 | 3,176,897 | -0.69(-1.34%) |
Mar 19, 2021 | 51.93 | 52.32 | 51.27 | 51.76 | 3,438,332 | -0.45(-0.87%) |
Mar 18, 2021 | 51.72 | 52.64 | 51.36 | 52.21 | 1,358,166 | +0.73(+1.42%) |
Mar 17, 2021 | 51.12 | 51.53 | 50.82 | 51.48 | 1,368,405 | +0.73(+1.44%) |
Mar 16, 2021 | 50.97 | 50.97 | 49.74 | 50.75 | 1,968,027 | -0.64(-1.25%) |
Mar 15, 2021 | 50.88 | 51.42 | 50.55 | 51.39 | 1,288,618 | +0.45(+0.89%) |
Mar 12, 2021 | 50.28 | 50.98 | 49.66 | 50.94 | 1,148,844 | +1.34(+2.71%) |
Mar 11, 2021 | 49.46 | 49.96 | 48.98 | 49.60 | 764,554 | -0.29(-0.57%) |
Mar 10, 2021 | 48.50 | 50.04 | 48.32 | 49.88 | 822,003 | +1.31(+2.71%) |
Mar 09, 2021 | 49.09 | 49.75 | 48.03 | 48.57 | 1,061,705 | -1.02(-2.05%) |
Mar 08, 2021 | 49.75 | 50.53 | 49.34 | 49.59 | 1,429,387 | +0.15(+0.30%) |
Mar 05, 2021 | 49.03 | 49.76 | 48.59 | 49.44 | 1,003,062 | +1.08(+2.23%) |
Mar 04, 2021 | 48.84 | 49.00 | 47.57 | 48.36 | 780,381 | -0.62(-1.27%) |
Mar 03, 2021 | 48.69 | 49.88 | 48.55 | 48.98 | 787,332 | +0.21(+0.43%) |
Mar 02, 2021 | 48.88 | 49.24 | 48.65 | 48.78 | 822,691 | -0.14(-0.28%) |
Mar 01, 2021 | 48.03 | 49.34 | 48.01 | 48.91 | 1,030,462 | +1.69(+3.58%) |
Feb 26, 2021 | 47.94 | 48.05 | 47.02 | 47.23 | 1,949,734 | -0.91(-1.89%) |
Feb 25, 2021 | 50.23 | 50.23 | 48.03 | 48.13 | 1,081,959 | -1.63(-3.28%) |
Feb 24, 2021 | 49.81 | 50.19 | 49.61 | 49.76 | 870,754 | -0.07(-0.14%) |
Feb 23, 2021 | 49.24 | 50.08 | 48.71 | 49.83 | 1,464,384 | +1.02(+2.09%) |
Feb 22, 2021 | 47.34 | 48.82 | 47.25 | 48.81 | 1,578,988 | +1.40(+2.95%) |
Feb 19, 2021 | 47.08 | 47.63 | 46.89 | 47.41 | 783,353 | +0.69(+1.48%) |
Feb 18, 2021 | 47.63 | 47.63 | 46.64 | 46.72 | 917,875 | -1.14(-2.39%) |
Feb 17, 2021 | 48.10 | 48.11 | 47.20 | 47.87 | 1,066,552 | -0.25(-0.51%) |
Feb 16, 2021 | 48.42 | 48.63 | 47.94 | 48.11 | 932,250 | +0.15(+0.31%) |
Feb 12, 2021 | 47.45 | 47.97 | 47.40 | 47.97 | 643,063 | +0.39(+0.83%) |
Feb 11, 2021 | 47.34 | 47.71 | 46.94 | 47.57 | 477,854 | +0.23(+0.48%) |
Feb 10, 2021 | 47.61 | 47.65 | 47.01 | 47.34 | 559,657 | -0.11(-0.23%) |
Feb 09, 2021 | 47.54 | 47.86 | 47.44 | 47.45 | 582,817 | -0.32(-0.66%) |
Feb 08, 2021 | 47.94 | 48.19 | 46.58 | 47.77 | 749,586 | +0.61(+1.30%) |
Feb 05, 2021 | 47.67 | 47.81 | 47.14 | 47.16 | 848,328 | -0.01(-0.02%) |
Feb 04, 2021 | 46.46 | 47.25 | 46.38 | 47.17 | 702,651 | +0.90(+1.94%) |
Feb 03, 2021 | 45.36 | 46.44 | 45.34 | 46.27 | 666,263 | +0.72(+1.58%) |
Feb 02, 2021 | 45.61 | 45.86 | 45.01 | 45.55 | 682,433 | +0.29(+0.63%) |
Feb 01, 2021 | 45.02 | 45.54 | 44.56 | 45.26 | 676,348 | +0.58(+1.30%) |
Jan 29, 2021 | 45.13 | 45.80 | 44.50 | 44.68 | 1,624,282 | -0.74(-1.63%) |
Jan 28, 2021 | 45.31 | 46.08 | 45.21 | 45.42 | 666,270 | +0.68(+1.52%) |
Jan 27, 2021 | 44.91 | 45.73 | 44.60 | 44.74 | 827,271 | -0.86(-1.88%) |
Jan 26, 2021 | 46.26 | 46.60 | 45.50 | 45.60 | 520,543 | -0.50(-1.09%) |
Jan 25, 2021 | 45.28 | 46.11 | 45.04 | 46.10 | 750,411 | +0.24(+0.52%) |
Jan 22, 2021 | 45.33 | 45.97 | 45.17 | 45.86 | 654,112 | -0.04(-0.09%) |
Jan 21, 2021 | 46.56 | 46.84 | 45.88 | 45.90 | 541,026 | -0.81(-1.73%) |
Jan 20, 2021 | 46.90 | 47.14 | 46.35 | 46.71 | 542,933 | -0.21(-0.44%) |
Jan 19, 2021 | 46.85 | 47.26 | 46.53 | 46.92 | 451,615 | +0.37(+0.78%) |
Jan 15, 2021 | 46.21 | 46.92 | 45.70 | 46.55 | 565,518 | -0.21(-0.44%) |
Jan 14, 2021 | 46.85 | 47.00 | 46.46 | 46.76 | 493,391 | +0.26(+0.55%) |
Jan 13, 2021 | 46.13 | 46.80 | 45.76 | 46.50 | 610,587 | +0.22(+0.47%) |
Jan 12, 2021 | 46.13 | 46.43 | 45.74 | 46.29 | 614,744 | +0.37(+0.79%) |
Jan 11, 2021 | 45.40 | 46.09 | 45.13 | 45.92 | 897,270 | -0.03(-0.06%) |
Jan 08, 2021 | 46.30 | 46.30 | 45.32 | 45.95 | 624,716 | -0.17(-0.36%) |
Jan 07, 2021 | 46.53 | 46.53 | 45.68 | 46.12 | 1,019,107 | -0.12(-0.26%) |
Jan 06, 2021 | 45.03 | 46.48 | 44.99 | 46.24 | 1,091,463 | +2.12(+4.81%) |
Jan 05, 2021 | 43.95 | 44.68 | 43.90 | 44.12 | 940,661 | +0.32(+0.72%) |
Jan 04, 2021 | 44.43 | 44.76 | 43.57 | 43.80 | 996,235 | -0.61(-1.38%) |
Dec 31, 2020 | 44.41 | 44.41 | 44.41 | 752,653 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.46 | 44.14 | 43.34 | 43.82 | 752,653 | +0.36(+0.82%) |
Dec 29, 2020 | 44.03 | 44.33 | 43.39 | 43.47 | 594,710 | -0.36(-0.81%) |
Dec 28, 2020 | 43.70 | 44.32 | 43.60 | 43.82 | 530,778 | +0.41(+0.95%) |
Dec 24, 2020 | 43.52 | 43.64 | 43.15 | 43.41 | 304,198 | -0.10(-0.23%) |
Dec 23, 2020 | 42.90 | 43.79 | 42.90 | 43.51 | 1,058,157 | +1.04(+2.44%) |
Dec 22, 2020 | 43.00 | 43.39 | 42.45 | 42.47 | 932,644 | -0.71(-1.64%) |
Dec 21, 2020 | 43.08 | 43.43 | 42.33 | 43.18 | 1,223,183 | -0.03(-0.07%) |
Dec 18, 2020 | 43.79 | 44.03 | 42.82 | 43.21 | 3,656,156 | -0.60(-1.37%) |
Dec 17, 2020 | 43.95 | 44.14 | 43.41 | 43.81 | 1,270,172 | +0.05(+0.11%) |
Dec 16, 2020 | 43.81 | 44.00 | 43.49 | 43.76 | 1,075,264 | +0.03(+0.07%) |
Dec 15, 2020 | 42.67 | 43.93 | 42.65 | 43.73 | 1,263,248 | +1.44(+3.41%) |
Dec 14, 2020 | 43.75 | 43.76 | 42.28 | 42.29 | 1,268,542 | -0.78(-1.81%) |
Dec 11, 2020 | 42.41 | 43.32 | 42.40 | 43.07 | 881,982 | +0.00(+0.00%) |
Dec 10, 2020 | 42.22 | 43.18 | 42.00 | 43.07 | 979,047 | +0.49(+1.16%) |
Dec 09, 2020 | 42.84 | 42.99 | 42.40 | 42.58 | 880,558 | -0.21(-0.48%) |
Dec 08, 2020 | 41.64 | 42.91 | 41.60 | 42.79 | 1,091,742 | +0.60(+1.43%) |
Dec 07, 2020 | 42.41 | 42.73 | 42.09 | 42.18 | 888,078 | -0.58(-1.36%) |
Dec 04, 2020 | 42.21 | 43.02 | 42.10 | 42.77 | 1,039,403 | +0.72(+1.71%) |
Dec 03, 2020 | 41.94 | 42.61 | 41.78 | 42.05 | 803,346 | +0.05(+0.12%) |
Dec 02, 2020 | 41.74 | 42.12 | 41.36 | 42.00 | 881,052 | +0.01(+0.02%) |
Dec 01, 2020 | 42.38 | 42.83 | 41.93 | 41.99 | 1,122,680 | +0.64(+1.55%) |
Nov 30, 2020 | 42.53 | 43.00 | 41.18 | 41.35 | 3,604,549 | -1.48(-3.46%) |
Nov 27, 2020 | 43.67 | 43.77 | 42.74 | 42.83 | 500,239 | -0.95(-2.16%) |
Nov 25, 2020 | 43.95 | 44.00 | 42.95 | 43.77 | 714,931 | -0.51(-1.16%) |
Nov 24, 2020 | 43.85 | 44.39 | 43.61 | 44.29 | 1,261,087 | +1.40(+3.27%) |
Nov 23, 2020 | 42.39 | 42.95 | 42.22 | 42.88 | 969,800 | +1.10(+2.64%) |
Nov 20, 2020 | 42.05 | 42.65 | 41.65 | 41.78 | 820,516 | -0.40(-0.96%) |
Nov 19, 2020 | 42.02 | 42.30 | 41.25 | 42.18 | 859,364 | -0.25(-0.58%) |
Nov 18, 2020 | 43.13 | 43.46 | 42.43 | 42.43 | 583,041 | -0.59(-1.37%) |
Nov 17, 2020 | 42.37 | 43.16 | 41.95 | 43.02 | 664,446 | +0.04(+0.09%) |
Nov 16, 2020 | 43.17 | 43.17 | 42.05 | 42.98 | 599,629 | +1.31(+3.14%) |
Nov 13, 2020 | 41.02 | 41.84 | 40.66 | 41.67 | 620,742 | +1.23(+3.05%) |
Nov 12, 2020 | 40.43 | 40.98 | 39.98 | 40.44 | 841,884 | -0.30(-0.73%) |
Nov 11, 2020 | 41.95 | 41.95 | 40.44 | 40.73 | 929,443 | -1.00(-2.38%) |
Nov 10, 2020 | 42.33 | 42.78 | 41.58 | 41.73 | 1,102,703 | -0.19(-0.45%) |
Nov 09, 2020 | 40.94 | 42.81 | 40.42 | 41.92 | 1,291,493 | +4.79(+12.89%) |
Nov 06, 2020 | 37.46 | 38.02 | 37.08 | 37.13 | 775,546 | -0.20(-0.53%) |
Nov 05, 2020 | 36.06 | 37.63 | 36.06 | 37.33 | 908,553 | +1.46(+4.06%) |
Nov 04, 2020 | 36.26 | 37.24 | 35.71 | 35.87 | 1,037,947 | -1.46(-3.91%) |
Nov 03, 2020 | 37.46 | 37.69 | 37.00 | 37.33 | 825,610 | +0.55(+1.50%) |
Nov 02, 2020 | 35.60 | 37.01 | 34.86 | 36.77 | 1,260,950 | +2.61(+7.64%) |
Oct 30, 2020 | 33.66 | 34.36 | 33.56 | 34.16 | 921,520 | +0.45(+1.34%) |
Oct 29, 2020 | 32.56 | 34.03 | 32.26 | 33.71 | 876,464 | +0.95(+2.89%) |
Oct 28, 2020 | 32.70 | 33.40 | 32.62 | 32.76 | 987,006 | -0.88(-2.61%) |
Oct 27, 2020 | 34.44 | 34.66 | 33.64 | 33.64 | 769,921 | -0.97(-2.79%) |
Oct 26, 2020 | 35.19 | 35.21 | 34.37 | 34.61 | 717,485 | -1.08(-3.04%) |
Oct 23, 2020 | 35.72 | 36.02 | 35.43 | 35.69 | 553,744 | +0.30(+0.84%) |
Oct 22, 2020 | 34.93 | 35.60 | 34.80 | 35.40 | 750,183 | +0.33(+0.93%) |
Oct 21, 2020 | 34.72 | 35.34 | 34.60 | 35.07 | 787,014 | +0.35(+1.02%) |
Oct 20, 2020 | 34.79 | 35.40 | 34.65 | 34.72 | 698,556 | +0.30(+0.86%) |
Oct 19, 2020 | 35.15 | 35.44 | 34.37 | 34.42 | 416,013 | -0.79(-2.24%) |
Oct 16, 2020 | 35.09 | 35.67 | 34.76 | 35.21 | 362,497 | +0.10(+0.28%) |
Oct 15, 2020 | 34.28 | 35.15 | 34.20 | 35.11 | 405,845 | +0.29(+0.82%) |
Oct 14, 2020 | 35.24 | 35.74 | 34.79 | 34.82 | 774,694 | -0.52(-1.48%) |
Oct 13, 2020 | 36.36 | 36.71 | 35.24 | 35.35 | 630,616 | -1.46(-3.96%) |
Oct 12, 2020 | 36.31 | 36.93 | 36.22 | 36.80 | 608,186 | +0.37(+1.03%) |
Oct 09, 2020 | 36.75 | 36.88 | 36.12 | 36.43 | 535,168 | -0.01(-0.03%) |
Oct 08, 2020 | 35.94 | 36.51 | 35.78 | 36.44 | 472,861 | +0.88(+2.47%) |
Oct 07, 2020 | 35.25 | 35.72 | 35.20 | 35.56 | 596,985 | +0.59(+1.69%) |
Oct 06, 2020 | 36.01 | 36.05 | 34.95 | 34.97 | 716,734 | -0.64(-1.80%) |
Oct 05, 2020 | 35.55 | 35.91 | 35.01 | 35.61 | 453,918 | +0.64(+1.83%) |
Oct 02, 2020 | 33.76 | 35.26 | 33.49 | 34.97 | 569,580 | +0.63(+1.84%) |
Oct 01, 2020 | 34.39 | 34.60 | 33.86 | 34.34 | 820,276 | +0.11(+0.32%) |
Sep 30, 2020 | 33.98 | 34.54 | 33.82 | 34.23 | 1,022,429 | +0.54(+1.61%) |
Sep 29, 2020 | 33.95 | 34.18 | 33.33 | 33.69 | 714,447 | -0.52(-1.53%) |
Sep 28, 2020 | 33.95 | 34.67 | 33.61 | 34.21 | 713,118 | +1.03(+3.12%) |
Sep 25, 2020 | 32.57 | 33.29 | 32.41 | 33.18 | 763,365 | +0.14(+0.42%) |
Sep 24, 2020 | 33.03 | 33.67 | 32.34 | 33.04 | 874,847 | +0.00(+0.00%) |
Sep 23, 2020 | 34.25 | 34.63 | 33.01 | 33.04 | 813,465 | -1.16(-3.40%) |
Sep 22, 2020 | 34.10 | 34.78 | 33.87 | 34.20 | 982,180 | -0.10(-0.29%) |
Sep 21, 2020 | 35.20 | 35.38 | 33.62 | 34.30 | 1,500,819 | -1.84(-5.10%) |
Sep 18, 2020 | 36.28 | 36.72 | 36.07 | 36.14 | 2,256,395 | -0.30(-0.81%) |
Sep 17, 2020 | 36.06 | 36.70 | 35.86 | 36.44 | 937,714 | -0.08(-0.22%) |
Sep 16, 2020 | 35.12 | 36.94 | 34.91 | 36.52 | 2,472,383 | +1.65(+4.75%) |
Sep 15, 2020 | 35.63 | 36.03 | 34.82 | 34.86 | 1,259,827 | -0.70(-1.97%) |
Sep 14, 2020 | 35.03 | 35.93 | 34.80 | 35.56 | 1,038,061 | +0.82(+2.35%) |
Sep 11, 2020 | 34.45 | 35.07 | 34.15 | 34.74 | 1,024,351 | +0.11(+0.31%) |
Sep 10, 2020 | 35.59 | 35.90 | 34.61 | 34.64 | 973,595 | -0.64(-1.82%) |
Sep 09, 2020 | 35.49 | 35.81 | 35.08 | 35.28 | 1,058,253 | +0.18(+0.51%) |
Sep 08, 2020 | 35.90 | 35.99 | 34.73 | 35.10 | 1,119,864 | -1.22(-3.36%) |
Sep 04, 2020 | 36.70 | 37.01 | 36.03 | 36.32 | 859,699 | +0.25(+0.68%) |
Sep 03, 2020 | 36.48 | 37.34 | 35.80 | 36.07 | 1,066,548 | +0.02(+0.05%) |
Sep 02, 2020 | 35.47 | 36.23 | 35.33 | 36.06 | 1,324,070 | +0.42(+1.19%) |
Sep 01, 2020 | 35.05 | 36.09 | 34.78 | 35.63 | 1,004,132 | +0.31(+0.86%) |
Aug 31, 2020 | 36.16 | 36.23 | 35.31 | 35.33 | 1,293,519 | -1.04(-2.87%) |
Aug 28, 2020 | 36.45 | 36.45 | 35.54 | 36.37 | 603,688 | +0.14(+0.38%) |
Aug 27, 2020 | 35.55 | 36.50 | 35.40 | 36.23 | 621,871 | +0.87(+2.45%) |
Aug 26, 2020 | 35.78 | 35.92 | 35.10 | 35.37 | 989,160 | -0.57(-1.59%) |
Aug 25, 2020 | 36.52 | 36.59 | 35.65 | 35.94 | 787,921 | -0.13(-0.35%) |
Aug 24, 2020 | 34.92 | 36.06 | 34.92 | 36.06 | 1,097,216 | +1.27(+3.65%) |
Aug 21, 2020 | 35.11 | 35.43 | 34.64 | 34.79 | 873,505 | -0.29(-0.81%) |
Aug 20, 2020 | 35.22 | 35.71 | 35.07 | 35.08 | 667,247 | -0.59(-1.66%) |
Aug 19, 2020 | 36.03 | 36.39 | 35.48 | 35.67 | 865,160 | -0.16(-0.44%) |
Aug 18, 2020 | 36.31 | 36.93 | 35.69 | 35.83 | 1,252,154 | -0.36(-1.00%) |
Aug 17, 2020 | 36.99 | 37.11 | 36.14 | 36.19 | 576,706 | -0.80(-2.15%) |
Aug 14, 2020 | 36.87 | 37.43 | 36.70 | 36.99 | 587,632 | -0.25(-0.66%) |
Aug 13, 2020 | 36.96 | 37.70 | 36.67 | 37.23 | 550,205 | -0.28(-0.73%) |
Aug 12, 2020 | 38.75 | 38.79 | 37.38 | 37.51 | 794,854 | -0.46(-1.22%) |
Aug 11, 2020 | 38.92 | 39.51 | 37.94 | 37.97 | 1,236,058 | +0.01(+0.03%) |
Aug 10, 2020 | 37.33 | 38.16 | 37.23 | 37.96 | 817,845 | +0.83(+2.22%) |
Aug 07, 2020 | 35.78 | 37.16 | 35.77 | 37.13 | 615,086 | +1.23(+3.42%) |
Aug 06, 2020 | 35.65 | 36.56 | 35.65 | 35.91 | 780,811 | +0.03(+0.08%) |
Aug 05, 2020 | 35.43 | 36.27 | 35.22 | 35.88 | 912,408 | +1.08(+3.11%) |
Aug 04, 2020 | 34.91 | 35.19 | 34.52 | 34.79 | 919,926 | -0.22(-0.62%) |
Aug 03, 2020 | 33.42 | 35.44 | 33.14 | 35.01 | 1,496,502 | -0.80(-2.22%) |
Jul 31, 2020 | 35.91 | 35.97 | 35.16 | 35.81 | 666,640 | -0.12(-0.33%) |
Jul 30, 2020 | 35.75 | 36.29 | 35.21 | 35.92 | 647,277 | -0.83(-2.25%) |
Jul 29, 2020 | 35.80 | 36.84 | 35.80 | 36.75 | 694,588 | +0.97(+2.72%) |
Jul 28, 2020 | 35.53 | 36.02 | 35.44 | 35.78 | 733,691 | +0.10(+0.28%) |
Jul 27, 2020 | 36.06 | 36.06 | 35.34 | 35.68 | 501,456 | -0.58(-1.60%) |
Jul 24, 2020 | 36.67 | 36.92 | 36.16 | 36.26 | 763,850 | -0.19(-0.51%) |
Jul 23, 2020 | 36.02 | 36.65 | 35.96 | 36.45 | 553,476 | +0.38(+1.06%) |
Jul 22, 2020 | 35.37 | 36.12 | 35.24 | 36.06 | 613,530 | +0.22(+0.60%) |
Jul 21, 2020 | 35.11 | 36.22 | 34.95 | 35.85 | 877,864 | +0.99(+2.85%) |
Jul 20, 2020 | 35.32 | 35.41 | 34.66 | 34.85 | 741,994 | -0.72(-2.02%) |
Jul 17, 2020 | 35.70 | 35.82 | 35.35 | 35.57 | 750,326 | -0.07(-0.19%) |
Jul 16, 2020 | 35.24 | 36.16 | 34.98 | 35.64 | 473,461 | +0.19(+0.53%) |
Jul 15, 2020 | 35.76 | 36.09 | 35.06 | 35.45 | 767,170 | +0.52(+1.49%) |
Jul 14, 2020 | 34.40 | 35.06 | 33.97 | 34.93 | 814,444 | +0.84(+2.45%) |
Jul 13, 2020 | 34.14 | 34.65 | 33.88 | 34.10 | 935,959 | +0.17(+0.49%) |
Jul 10, 2020 | 32.37 | 33.96 | 32.19 | 33.93 | 1,020,704 | +1.65(+5.12%) |
Jul 09, 2020 | 33.10 | 33.41 | 31.81 | 32.28 | 1,084,823 | -1.08(-3.24%) |
Jul 08, 2020 | 32.83 | 33.68 | 32.83 | 33.36 | 895,490 | +0.25(+0.74%) |
Jul 07, 2020 | 33.60 | 33.73 | 33.00 | 33.11 | 739,558 | -0.84(-2.46%) |
Jul 06, 2020 | 33.96 | 34.59 | 33.80 | 33.95 | 866,488 | +0.82(+2.46%) |
Jul 02, 2020 | 33.87 | 34.39 | 33.00 | 33.13 | 1,008,604 | +0.15(+0.45%) |