Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 49.11 | 49.66 | 48.78 | 48.98 | 49,142 | -0.24(-0.49%) |
Jul 29, 2021 | 48.60 | 49.93 | 48.58 | 49.22 | 63,468 | +0.85(+1.76%) |
Jul 28, 2021 | 47.20 | 48.79 | 46.80 | 48.37 | 129,299 | +1.48(+3.16%) |
Jul 27, 2021 | 47.27 | 47.51 | 46.50 | 46.89 | 73,374 | -0.52(-1.10%) |
Jul 26, 2021 | 48.32 | 49.02 | 47.26 | 47.41 | 94,400 | -0.68(-1.41%) |
Jul 23, 2021 | 47.62 | 49.00 | 46.09 | 48.09 | 93,190 | +0.64(+1.35%) |
Jul 22, 2021 | 47.77 | 49.20 | 47.12 | 47.45 | 87,659 | -0.36(-0.75%) |
Jul 21, 2021 | 47.74 | 48.57 | 47.40 | 47.81 | 94,549 | +0.52(+1.10%) |
Jul 20, 2021 | 46.66 | 48.48 | 46.41 | 47.29 | 103,639 | +0.66(+1.42%) |
Jul 19, 2021 | 46.63 | 47.45 | 45.53 | 46.63 | 85,453 | +0.12(+0.26%) |
Jul 16, 2021 | 47.01 | 47.34 | 45.87 | 46.51 | 91,155 | -0.18(-0.39%) |
Jul 15, 2021 | 47.47 | 47.47 | 46.33 | 46.69 | 55,821 | -1.25(-2.61%) |
Jul 14, 2021 | 49.45 | 50.03 | 47.47 | 47.94 | 97,039 | -1.55(-3.13%) |
Jul 13, 2021 | 50.30 | 50.85 | 49.33 | 49.49 | 91,710 | -1.22(-2.41%) |
Jul 12, 2021 | 49.47 | 51.00 | 49.04 | 50.71 | 78,397 | +0.92(+1.85%) |
Jul 09, 2021 | 49.98 | 50.11 | 49.42 | 49.79 | 60,326 | +0.47(+0.95%) |
Jul 08, 2021 | 48.57 | 50.26 | 48.50 | 49.32 | 121,232 | -0.57(-1.14%) |
Jul 07, 2021 | 50.64 | 50.64 | 49.29 | 49.89 | 136,725 | -0.84(-1.66%) |
Jul 06, 2021 | 51.59 | 51.59 | 49.69 | 50.73 | 59,209 | -0.47(-0.92%) |
Jul 02, 2021 | 53.08 | 53.63 | 51.05 | 51.20 | 65,644 | -1.73(-3.27%) |
Jul 01, 2021 | 52.00 | 53.10 | 51.86 | 52.93 | 116,581 | +0.93(+1.79%) |
Jun 30, 2021 | 51.99 | 56.52 | 51.24 | 52.00 | 161,890 | +0.10(+0.19%) |
Jun 29, 2021 | 54.38 | 54.38 | 51.18 | 51.90 | 140,160 | -0.72(-1.37%) |
Jun 28, 2021 | 57.21 | 57.52 | 52.35 | 52.62 | 137,930 | -4.38(-7.68%) |
Jun 25, 2021 | 55.62 | 57.64 | 55.30 | 57.00 | 374,678 | +1.68(+3.04%) |
Jun 24, 2021 | 54.87 | 55.97 | 54.67 | 55.32 | 114,491 | +0.95(+1.75%) |
Jun 23, 2021 | 53.91 | 54.77 | 52.86 | 54.37 | 111,019 | +0.75(+1.40%) |
Jun 22, 2021 | 51.99 | 53.77 | 51.88 | 53.62 | 80,378 | +1.36(+2.60%) |
Jun 21, 2021 | 51.18 | 52.27 | 50.97 | 52.26 | 75,171 | +1.53(+3.02%) |
Jun 18, 2021 | 51.65 | 51.81 | 50.42 | 50.73 | 197,681 | -1.59(-3.04%) |
Jun 17, 2021 | 52.29 | 52.87 | 52.04 | 52.32 | 67,775 | +0.11(+0.21%) |
Jun 16, 2021 | 51.79 | 52.34 | 51.30 | 52.21 | 71,015 | +0.51(+0.99%) |
Jun 15, 2021 | 52.00 | 52.33 | 51.25 | 51.70 | 50,403 | -0.35(-0.67%) |
Jun 14, 2021 | 52.10 | 52.41 | 51.71 | 52.05 | 75,892 | +0.18(+0.35%) |
Jun 11, 2021 | 51.40 | 52.06 | 50.91 | 51.87 | 89,409 | +0.77(+1.51%) |
Jun 10, 2021 | 51.52 | 52.07 | 50.80 | 51.10 | 38,605 | -0.40(-0.78%) |
Jun 09, 2021 | 51.21 | 51.97 | 50.67 | 51.50 | 136,131 | +0.31(+0.61%) |
Jun 08, 2021 | 50.93 | 51.47 | 50.23 | 51.19 | 47,061 | +0.72(+1.43%) |
Jun 07, 2021 | 50.14 | 50.70 | 49.74 | 50.47 | 95,451 | +0.46(+0.92%) |
Jun 04, 2021 | 50.99 | 51.20 | 49.91 | 50.01 | 82,442 | -0.67(-1.32%) |
Jun 03, 2021 | 51.77 | 52.06 | 50.34 | 50.68 | 150,291 | -1.49(-2.86%) |
Jun 02, 2021 | 53.66 | 53.66 | 51.67 | 52.17 | 116,321 | -1.32(-2.47%) |
Jun 01, 2021 | 53.97 | 54.56 | 53.23 | 53.49 | 131,862 | -0.28(-0.52%) |
May 28, 2021 | 53.86 | 54.97 | 53.52 | 53.77 | 75,888 | +0.34(+0.64%) |
May 27, 2021 | 53.56 | 54.39 | 52.84 | 53.43 | 74,770 | +0.52(+0.98%) |
May 26, 2021 | 52.65 | 53.83 | 51.30 | 52.91 | 136,779 | +0.41(+0.78%) |
May 25, 2021 | 53.94 | 54.72 | 52.44 | 52.50 | 116,748 | -1.34(-2.49%) |
May 24, 2021 | 54.88 | 55.52 | 53.26 | 53.84 | 72,324 | -0.50(-0.92%) |
May 21, 2021 | 54.91 | 55.49 | 53.19 | 54.34 | 71,591 | +0.01(+0.02%) |
May 20, 2021 | 53.44 | 54.87 | 53.43 | 54.33 | 46,842 | +1.03(+1.93%) |
May 19, 2021 | 51.84 | 53.42 | 51.84 | 53.30 | 49,863 | +0.77(+1.47%) |
May 18, 2021 | 52.18 | 53.56 | 51.57 | 52.53 | 56,657 | +0.33(+0.63%) |
May 17, 2021 | 53.97 | 54.21 | 51.55 | 52.20 | 59,853 | -2.31(-4.24%) |
May 14, 2021 | 53.20 | 55.48 | 53.03 | 54.51 | 115,381 | +1.64(+3.10%) |
May 13, 2021 | 52.08 | 53.52 | 51.38 | 52.87 | 141,212 | +0.76(+1.46%) |
May 12, 2021 | 53.98 | 54.51 | 51.94 | 52.11 | 111,989 | -2.42(-4.44%) |
May 11, 2021 | 53.69 | 55.18 | 53.46 | 54.53 | 76,683 | -0.52(-0.94%) |
May 10, 2021 | 55.82 | 56.73 | 54.47 | 55.05 | 147,052 | -0.86(-1.54%) |
May 07, 2021 | 57.19 | 58.49 | 55.76 | 55.91 | 109,767 | -1.02(-1.79%) |
May 06, 2021 | 53.96 | 57.01 | 52.33 | 56.93 | 179,933 | +2.83(+5.23%) |
May 05, 2021 | 53.73 | 54.93 | 51.83 | 54.10 | 135,445 | +1.09(+2.06%) |
May 04, 2021 | 54.00 | 56.00 | 50.71 | 53.01 | 255,236 | -5.63(-9.60%) |
May 03, 2021 | 57.80 | 60.00 | 56.59 | 58.64 | 414,174 | +1.34(+2.34%) |
Apr 30, 2021 | 55.88 | 57.52 | 55.80 | 57.30 | 164,100 | -0.45(-0.78%) |
Apr 29, 2021 | 60.71 | 60.71 | 57.20 | 57.75 | 109,530 | -2.69(-4.45%) |
Apr 28, 2021 | 59.70 | 60.59 | 58.49 | 60.44 | 54,689 | +0.70(+1.17%) |
Apr 27, 2021 | 58.45 | 59.89 | 57.30 | 59.74 | 109,322 | +1.34(+2.29%) |
Apr 26, 2021 | 59.99 | 60.43 | 58.25 | 58.40 | 48,858 | -1.51(-2.52%) |
Apr 23, 2021 | 59.43 | 61.13 | 55.59 | 59.91 | 130,400 | +1.00(+1.70%) |
Apr 22, 2021 | 57.22 | 59.89 | 56.79 | 58.91 | 118,398 | +2.12(+3.73%) |
Apr 21, 2021 | 54.21 | 56.94 | 53.47 | 56.79 | 89,463 | +2.88(+5.34%) |
Apr 20, 2021 | 53.57 | 54.70 | 53.09 | 53.91 | 58,974 | -0.05(-0.09%) |
Apr 19, 2021 | 54.46 | 54.58 | 52.37 | 53.96 | 101,494 | -0.47(-0.86%) |
Apr 16, 2021 | 56.86 | 57.83 | 53.69 | 54.43 | 80,600 | -2.17(-3.83%) |
Apr 15, 2021 | 55.88 | 57.23 | 54.73 | 56.60 | 122,976 | +1.06(+1.91%) |
Apr 14, 2021 | 55.76 | 57.01 | 55.16 | 55.54 | 98,788 | +0.28(+0.51%) |
Apr 13, 2021 | 53.71 | 55.86 | 53.02 | 55.26 | 63,893 | +1.44(+2.68%) |
Apr 12, 2021 | 53.89 | 54.99 | 52.25 | 53.82 | 52,026 | -0.18(-0.33%) |
Apr 09, 2021 | 54.88 | 55.36 | 53.77 | 54.00 | 101,600 | -0.48(-0.88%) |
Apr 08, 2021 | 52.99 | 54.48 | 52.51 | 54.48 | 71,667 | +1.93(+3.67%) |
Apr 07, 2021 | 53.58 | 53.58 | 51.89 | 52.55 | 73,024 | -0.98(-1.83%) |
Apr 06, 2021 | 53.57 | 54.86 | 53.43 | 53.53 | 96,295 | -0.17(-0.32%) |
Apr 05, 2021 | 53.75 | 55.16 | 52.53 | 53.70 | 106,499 | +0.27(+0.51%) |
Apr 01, 2021 | 55.01 | 55.07 | 52.99 | 53.43 | 107,200 | -1.06(-1.95%) |
Mar 31, 2021 | 52.32 | 54.96 | 51.84 | 54.49 | 208,930 | +2.43(+4.67%) |
Mar 30, 2021 | 48.09 | 52.57 | 47.64 | 52.06 | 726,651 | +3.47(+7.14%) |
Mar 29, 2021 | 51.57 | 54.22 | 48.43 | 48.59 | 195,315 | -2.48(-4.86%) |
Mar 26, 2021 | 51.95 | 53.81 | 49.77 | 51.07 | 123,300 | -0.49(-0.95%) |
Mar 25, 2021 | 51.46 | 52.66 | 51.00 | 51.56 | 213,854 | -0.38(-0.73%) |
Mar 24, 2021 | 53.82 | 54.77 | 51.94 | 51.94 | 147,256 | -1.24(-2.33%) |
Mar 23, 2021 | 54.36 | 55.37 | 52.47 | 53.18 | 171,452 | -1.45(-2.65%) |
Mar 22, 2021 | 53.72 | 55.22 | 52.68 | 54.63 | 139,961 | +1.40(+2.63%) |
Mar 19, 2021 | 50.84 | 53.67 | 49.55 | 53.23 | 328,700 | +2.83(+5.62%) |
Mar 18, 2021 | 51.82 | 53.35 | 50.28 | 50.40 | 138,710 | -1.70(-3.26%) |
Mar 17, 2021 | 50.96 | 52.96 | 50.47 | 52.10 | 130,085 | +0.78(+1.52%) |
Mar 16, 2021 | 51.28 | 52.97 | 50.93 | 51.32 | 102,487 | -0.68(-1.31%) |
Mar 15, 2021 | 51.75 | 52.17 | 51.36 | 52.00 | 105,758 | +0.88(+1.72%) |
Mar 12, 2021 | 50.68 | 52.46 | 49.88 | 51.12 | 182,800 | +0.57(+1.13%) |
Mar 11, 2021 | 51.79 | 52.21 | 49.94 | 50.55 | 153,211 | -0.74(-1.44%) |
Mar 10, 2021 | 50.61 | 52.68 | 50.23 | 51.29 | 158,131 | +1.42(+2.85%) |
Mar 09, 2021 | 48.64 | 50.78 | 48.10 | 49.87 | 196,699 | +2.01(+4.20%) |
Mar 08, 2021 | 47.58 | 49.92 | 45.51 | 47.86 | 143,845 | +0.20(+0.42%) |
Mar 05, 2021 | 47.09 | 49.00 | 45.04 | 47.66 | 176,400 | -0.06(-0.13%) |
Mar 04, 2021 | 48.56 | 49.15 | 47.49 | 47.72 | 205,808 | -0.95(-1.95%) |
Mar 03, 2021 | 49.42 | 50.45 | 47.59 | 48.67 | 171,655 | -1.25(-2.50%) |
Mar 02, 2021 | 52.89 | 52.89 | 49.19 | 49.92 | 204,502 | -2.97(-5.62%) |
Mar 01, 2021 | 50.88 | 52.89 | 50.75 | 52.89 | 189,356 | +2.07(+4.07%) |
Feb 26, 2021 | 52.21 | 53.09 | 50.71 | 50.82 | 210,400 | -0.78(-1.51%) |
Feb 25, 2021 | 51.38 | 54.53 | 51.16 | 51.60 | 233,642 | -1.97(-3.68%) |
Feb 24, 2021 | 54.00 | 55.88 | 50.29 | 53.57 | 586,579 | -3.23(-5.69%) |
Feb 23, 2021 | 57.78 | 59.35 | 56.05 | 56.80 | 269,219 | -2.97(-4.97%) |
Feb 22, 2021 | 60.13 | 60.60 | 58.55 | 59.77 | 184,149 | -0.55(-0.91%) |
Feb 19, 2021 | 60.22 | 61.52 | 59.17 | 60.32 | 93,100 | -0.47(-0.77%) |
Feb 18, 2021 | 61.37 | 61.90 | 59.23 | 60.79 | 127,210 | -0.69(-1.12%) |
Feb 17, 2021 | 61.09 | 63.84 | 60.15 | 61.48 | 163,450 | -0.24(-0.39%) |
Feb 16, 2021 | 62.48 | 62.48 | 61.19 | 61.72 | 75,167 | -0.76(-1.22%) |
Feb 12, 2021 | 61.48 | 62.93 | 61.35 | 62.48 | 77,900 | +0.90(+1.46%) |
Feb 11, 2021 | 61.00 | 62.98 | 60.92 | 61.58 | 124,736 | +0.52(+0.85%) |
Feb 10, 2021 | 62.31 | 64.53 | 60.96 | 61.06 | 209,112 | -0.32(-0.52%) |
Feb 09, 2021 | 60.36 | 61.43 | 59.39 | 61.38 | 105,957 | +1.37(+2.28%) |
Feb 08, 2021 | 59.90 | 60.72 | 57.94 | 60.01 | 148,464 | +0.11(+0.18%) |
Feb 05, 2021 | 58.72 | 59.90 | 58.00 | 59.90 | 113,900 | +1.92(+3.31%) |
Feb 04, 2021 | 56.74 | 58.74 | 56.74 | 57.98 | 134,914 | +1.15(+2.02%) |
Feb 03, 2021 | 57.43 | 57.99 | 55.52 | 56.83 | 97,666 | -0.40(-0.70%) |
Feb 02, 2021 | 55.62 | 57.65 | 55.62 | 57.23 | 112,760 | +1.84(+3.32%) |
Feb 01, 2021 | 54.80 | 55.82 | 54.22 | 55.39 | 70,898 | +0.84(+1.54%) |
Jan 29, 2021 | 55.00 | 55.79 | 53.04 | 54.55 | 114,200 | +0.31(+0.57%) |
Jan 28, 2021 | 56.81 | 58.15 | 53.65 | 54.24 | 216,640 | -2.76(-4.84%) |
Jan 27, 2021 | 54.59 | 59.24 | 53.99 | 57.00 | 271,696 | +2.02(+3.67%) |
Jan 26, 2021 | 53.91 | 55.48 | 52.91 | 54.98 | 115,175 | +1.32(+2.46%) |
Jan 25, 2021 | 53.31 | 54.38 | 52.32 | 53.66 | 106,394 | +1.04(+1.98%) |
Jan 22, 2021 | 51.49 | 52.81 | 51.22 | 52.62 | 68,300 | +0.75(+1.45%) |
Jan 21, 2021 | 52.03 | 52.59 | 50.97 | 51.87 | 57,790 | -0.17(-0.33%) |
Jan 20, 2021 | 51.75 | 52.53 | 51.01 | 52.04 | 103,238 | +0.15(+0.29%) |
Jan 19, 2021 | 50.90 | 52.30 | 50.49 | 51.89 | 106,798 | +1.49(+2.96%) |
Jan 15, 2021 | 52.30 | 53.73 | 50.31 | 50.40 | 97,200 | -2.43(-4.60%) |
Jan 14, 2021 | 51.15 | 54.66 | 51.15 | 52.83 | 185,142 | +1.92(+3.77%) |
Jan 13, 2021 | 50.89 | 52.15 | 50.14 | 50.91 | 152,179 | -0.59(-1.15%) |
Jan 12, 2021 | 50.80 | 52.55 | 50.40 | 51.50 | 209,671 | +0.68(+1.34%) |
Jan 11, 2021 | 51.00 | 52.26 | 49.75 | 50.82 | 262,122 | -0.62(-1.20%) |
Jan 08, 2021 | 49.67 | 51.64 | 49.09 | 51.44 | 224,500 | +1.86(+3.74%) |
Jan 07, 2021 | 49.70 | 51.02 | 47.96 | 49.58 | 248,133 | -0.12(-0.24%) |
Jan 06, 2021 | 48.32 | 51.15 | 48.32 | 49.70 | 299,791 | +1.74(+3.63%) |
Jan 05, 2021 | 46.30 | 49.04 | 45.75 | 47.96 | 172,538 | +1.79(+3.88%) |
Jan 04, 2021 | 45.13 | 46.30 | 43.88 | 46.17 | 209,906 | +1.23(+2.74%) |
Dec 31, 2020 | 44.94 | 44.94 | 44.94 | 96,863 | +1.36(+3.12%) | |
Dec 30, 2020 | 42.16 | 43.70 | 42.08 | 43.58 | 96,863 | +1.74(+4.16%) |
Dec 29, 2020 | 42.26 | 42.67 | 40.96 | 41.84 | 65,807 | -0.27(-0.64%) |
Dec 28, 2020 | 42.31 | 42.41 | 41.53 | 42.11 | 143,034 | +0.47(+1.13%) |
Dec 24, 2020 | 42.86 | 43.44 | 41.16 | 41.64 | 57,000 | -0.87(-2.05%) |
Dec 23, 2020 | 41.81 | 43.14 | 41.65 | 42.51 | 96,863 | +0.64(+1.53%) |
Dec 22, 2020 | 41.11 | 42.71 | 40.69 | 41.87 | 184,331 | +0.87(+2.12%) |
Dec 21, 2020 | 39.07 | 41.36 | 39.00 | 41.00 | 170,553 | +1.42(+3.59%) |
Dec 18, 2020 | 39.15 | 39.76 | 38.49 | 39.58 | 667,100 | +0.69(+1.77%) |
Dec 17, 2020 | 38.69 | 39.16 | 37.63 | 38.89 | 134,783 | +0.07(+0.18%) |
Dec 16, 2020 | 38.80 | 39.03 | 37.83 | 38.82 | 149,948 | +0.00(+0.00%) |
Dec 15, 2020 | 36.99 | 38.94 | 36.71 | 38.82 | 265,616 | +1.82(+4.92%) |
Dec 14, 2020 | 38.38 | 39.45 | 36.74 | 37.00 | 324,908 | -1.30(-3.39%) |
Dec 11, 2020 | 41.01 | 41.24 | 38.14 | 38.30 | 261,700 | -2.97(-7.20%) |
Dec 10, 2020 | 42.95 | 43.94 | 41.02 | 41.27 | 107,972 | -1.78(-4.13%) |
Dec 09, 2020 | 42.76 | 43.50 | 42.15 | 43.05 | 117,887 | +0.54(+1.27%) |
Dec 08, 2020 | 41.75 | 42.57 | 41.15 | 42.51 | 87,855 | +0.55(+1.31%) |
Dec 07, 2020 | 41.89 | 42.99 | 41.39 | 41.96 | 76,910 | -0.36(-0.85%) |
Dec 04, 2020 | 40.94 | 42.49 | 40.61 | 42.32 | 72,000 | +1.60(+3.93%) |
Dec 03, 2020 | 42.02 | 42.75 | 40.54 | 40.72 | 104,542 | -1.14(-2.72%) |
Dec 02, 2020 | 41.26 | 42.20 | 40.15 | 41.86 | 181,495 | +0.56(+1.36%) |
Dec 01, 2020 | 43.89 | 43.89 | 40.57 | 41.30 | 180,823 | -1.81(-4.20%) |
Nov 30, 2020 | 42.19 | 43.37 | 41.78 | 43.11 | 262,340 | +0.50(+1.17%) |
Nov 27, 2020 | 42.90 | 43.19 | 42.03 | 42.61 | 42,500 | -0.10(-0.23%) |
Nov 25, 2020 | 45.00 | 45.18 | 42.44 | 42.71 | 144,000 | -2.68(-5.90%) |
Nov 24, 2020 | 43.67 | 45.74 | 42.95 | 45.39 | 258,288 | +2.50(+5.83%) |
Nov 23, 2020 | 43.00 | 43.53 | 41.65 | 42.89 | 145,553 | -0.01(-0.02%) |
Nov 20, 2020 | 42.37 | 44.10 | 41.50 | 42.90 | 215,800 | -0.02(-0.05%) |
Nov 19, 2020 | 43.77 | 44.24 | 41.19 | 42.92 | 262,249 | -1.03(-2.34%) |
Nov 18, 2020 | 43.00 | 44.44 | 41.98 | 43.95 | 322,115 | +1.07(+2.50%) |
Nov 17, 2020 | 42.54 | 42.95 | 40.32 | 42.88 | 215,682 | -0.23(-0.53%) |
Nov 16, 2020 | 42.06 | 43.50 | 40.78 | 43.11 | 296,432 | +1.62(+3.90%) |
Nov 13, 2020 | 40.70 | 41.85 | 39.70 | 41.49 | 232,500 | +3.30(+8.64%) |
Nov 12, 2020 | 38.24 | 39.11 | 37.60 | 38.19 | 136,738 | -0.47(-1.22%) |
Nov 11, 2020 | 40.83 | 41.20 | 37.74 | 38.66 | 188,078 | -2.04(-5.01%) |
Nov 10, 2020 | 39.94 | 41.19 | 39.15 | 40.70 | 290,573 | +1.03(+2.60%) |
Nov 09, 2020 | 37.57 | 41.56 | 36.99 | 39.67 | 314,956 | +4.06(+11.40%) |
Nov 06, 2020 | 34.72 | 36.81 | 34.10 | 35.61 | 185,200 | +0.87(+2.50%) |
Nov 05, 2020 | 36.19 | 36.34 | 34.50 | 34.74 | 233,227 | -1.55(-4.27%) |
Nov 04, 2020 | 38.18 | 38.47 | 35.72 | 36.29 | 185,219 | -2.25(-5.84%) |
Nov 03, 2020 | 39.27 | 40.63 | 37.78 | 38.54 | 447,722 | +1.37(+3.69%) |
Nov 02, 2020 | 37.20 | 38.74 | 36.35 | 37.17 | 354,232 | +0.59(+1.61%) |
Oct 30, 2020 | 38.40 | 38.49 | 35.93 | 36.58 | 299,200 | -1.73(-4.52%) |
Oct 29, 2020 | 38.65 | 38.89 | 37.57 | 38.31 | 189,339 | -0.19(-0.49%) |
Oct 28, 2020 | 37.76 | 38.98 | 37.21 | 38.50 | 276,849 | -0.35(-0.90%) |
Oct 27, 2020 | 38.39 | 39.77 | 38.20 | 38.85 | 141,936 | +0.70(+1.83%) |
Oct 26, 2020 | 38.99 | 38.99 | 37.18 | 38.15 | 179,239 | -1.15(-2.93%) |
Oct 23, 2020 | 38.00 | 39.38 | 36.64 | 39.30 | 147,000 | +1.50(+3.97%) |
Oct 22, 2020 | 36.24 | 38.19 | 36.22 | 37.80 | 166,476 | +1.84(+5.12%) |
Oct 21, 2020 | 36.25 | 36.52 | 35.49 | 35.96 | 101,598 | -0.12(-0.33%) |
Oct 20, 2020 | 36.34 | 36.49 | 35.02 | 36.08 | 69,785 | -0.06(-0.17%) |
Oct 19, 2020 | 36.87 | 37.24 | 35.84 | 36.14 | 116,465 | -0.54(-1.47%) |
Oct 16, 2020 | 35.64 | 37.44 | 35.45 | 36.68 | 109,900 | +1.04(+2.92%) |
Oct 15, 2020 | 36.17 | 36.20 | 34.99 | 35.64 | 99,656 | -1.12(-3.05%) |
Oct 14, 2020 | 37.39 | 37.94 | 36.56 | 36.76 | 91,079 | -0.70(-1.87%) |
Oct 13, 2020 | 36.01 | 37.57 | 35.10 | 37.46 | 199,988 | +1.01(+2.77%) |
Oct 12, 2020 | 35.33 | 36.75 | 34.76 | 36.45 | 147,573 | +0.81(+2.27%) |
Oct 09, 2020 | 39.43 | 39.97 | 35.21 | 35.64 | 306,400 | -3.89(-9.84%) |
Oct 08, 2020 | 39.94 | 40.27 | 39.38 | 39.53 | 107,672 | +0.28(+0.71%) |
Oct 07, 2020 | 39.33 | 39.77 | 38.65 | 39.25 | 181,420 | +0.56(+1.45%) |
Oct 06, 2020 | 38.49 | 40.13 | 38.07 | 38.69 | 151,239 | +0.75(+1.98%) |
Oct 05, 2020 | 37.54 | 38.21 | 37.30 | 37.94 | 139,754 | +0.75(+2.02%) |
Oct 02, 2020 | 36.24 | 37.45 | 36.00 | 37.19 | 165,600 | +0.32(+0.87%) |
Oct 01, 2020 | 37.12 | 37.25 | 36.26 | 36.87 | 184,654 | +0.28(+0.77%) |
Sep 30, 2020 | 35.54 | 37.14 | 35.49 | 36.59 | 216,109 | +0.84(+2.35%) |
Sep 29, 2020 | 35.08 | 36.18 | 34.51 | 35.75 | 188,625 | +0.82(+2.35%) |
Sep 28, 2020 | 34.15 | 35.22 | 33.86 | 34.93 | 216,068 | +1.24(+3.68%) |
Sep 25, 2020 | 31.58 | 33.91 | 31.01 | 33.69 | 270,300 | +2.22(+7.05%) |
Sep 24, 2020 | 31.28 | 31.74 | 30.33 | 31.47 | 246,872 | +0.17(+0.54%) |
Sep 23, 2020 | 32.76 | 33.74 | 31.12 | 31.30 | 261,802 | -1.37(-4.19%) |
Sep 22, 2020 | 32.49 | 32.83 | 31.93 | 32.67 | 186,310 | +0.47(+1.46%) |
Sep 21, 2020 | 31.41 | 32.22 | 30.31 | 32.20 | 253,734 | -0.01(-0.03%) |
Sep 18, 2020 | 32.74 | 33.14 | 31.61 | 32.21 | 335,400 | -0.40(-1.23%) |
Sep 17, 2020 | 32.50 | 32.81 | 31.64 | 32.61 | 171,942 | -0.40(-1.21%) |
Sep 16, 2020 | 33.44 | 34.14 | 33.00 | 33.01 | 136,317 | -0.30(-0.90%) |
Sep 15, 2020 | 34.06 | 34.54 | 33.07 | 33.31 | 126,547 | -0.63(-1.86%) |
Sep 14, 2020 | 34.35 | 35.02 | 33.75 | 33.94 | 96,500 | -0.05(-0.15%) |
Sep 11, 2020 | 35.33 | 35.68 | 33.78 | 33.99 | 90,900 | -1.13(-3.22%) |
Sep 10, 2020 | 36.19 | 36.91 | 34.93 | 35.12 | 180,253 | -1.36(-3.73%) |
Sep 09, 2020 | 36.39 | 37.16 | 36.03 | 36.48 | 171,743 | +0.29(+0.80%) |
Sep 08, 2020 | 35.12 | 36.49 | 34.60 | 36.19 | 176,492 | +0.42(+1.17%) |
Sep 04, 2020 | 36.68 | 36.90 | 33.17 | 35.77 | 241,200 | -0.42(-1.16%) |
Sep 03, 2020 | 37.08 | 37.72 | 35.87 | 36.19 | 232,022 | -0.75(-2.03%) |
Sep 02, 2020 | 37.28 | 37.70 | 36.65 | 36.94 | 173,500 | -0.19(-0.51%) |
Sep 01, 2020 | 38.21 | 38.85 | 36.65 | 37.13 | 205,967 | -1.30(-3.38%) |
Aug 31, 2020 | 36.82 | 38.72 | 36.82 | 38.43 | 292,024 | +1.72(+4.69%) |
Aug 28, 2020 | 36.84 | 37.07 | 35.67 | 36.71 | 160,500 | -0.04(-0.11%) |
Aug 27, 2020 | 35.48 | 36.94 | 34.89 | 36.75 | 424,271 | +1.58(+4.49%) |
Aug 26, 2020 | 34.60 | 35.25 | 33.88 | 35.17 | 519,468 | +0.42(+1.21%) |
Aug 25, 2020 | 34.54 | 35.02 | 33.13 | 34.75 | 327,935 | +0.48(+1.40%) |
Aug 24, 2020 | 35.20 | 36.02 | 33.93 | 34.27 | 292,306 | -0.50(-1.44%) |
Aug 21, 2020 | 36.11 | 36.46 | 34.44 | 34.77 | 173,200 | -1.70(-4.66%) |
Aug 20, 2020 | 36.15 | 37.25 | 35.94 | 36.47 | 166,263 | -0.15(-0.41%) |
Aug 19, 2020 | 36.69 | 36.95 | 35.44 | 36.62 | 291,353 | +0.05(+0.14%) |
Aug 18, 2020 | 36.73 | 37.00 | 35.45 | 36.57 | 377,288 | -0.16(-0.44%) |
Aug 17, 2020 | 35.98 | 37.20 | 35.93 | 36.73 | 168,864 | +0.87(+2.43%) |
Aug 14, 2020 | 37.91 | 37.91 | 35.45 | 35.86 | 148,500 | -2.32(-6.08%) |
Aug 13, 2020 | 37.10 | 38.31 | 36.99 | 38.18 | 287,482 | +1.13(+3.05%) |
Aug 12, 2020 | 38.58 | 38.64 | 36.83 | 37.05 | 113,009 | -1.05(-2.76%) |
Aug 11, 2020 | 39.04 | 40.16 | 37.82 | 38.10 | 304,647 | -0.37(-0.96%) |
Aug 10, 2020 | 37.62 | 39.33 | 37.34 | 38.47 | 304,343 | +0.92(+2.45%) |
Aug 07, 2020 | 37.04 | 38.36 | 37.00 | 37.55 | 230,400 | +0.37(+1.00%) |
Aug 06, 2020 | 36.50 | 37.33 | 36.05 | 37.18 | 247,878 | +0.68(+1.86%) |
Aug 05, 2020 | 36.00 | 37.09 | 35.34 | 36.50 | 402,208 | +0.98(+2.76%) |
Aug 04, 2020 | 41.63 | 42.03 | 34.85 | 35.52 | 1,149,880 | -7.76(-17.93%) |