Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 63.53 | 64.12 | 63.53 | 64.12 | 5,421 | +0.85(+1.34%) |
Jun 29, 2021 | 63.09 | 63.42 | 63.09 | 63.27 | 5,816 | -0.18(-0.28%) |
Jun 28, 2021 | 63.27 | 65.17 | 63.15 | 63.45 | 9,361 | -0.74(-1.15%) |
Jun 25, 2021 | 63.80 | 64.19 | 63.80 | 64.19 | 3,983 | -0.03(-0.05%) |
Jun 24, 2021 | 64.47 | 64.47 | 63.82 | 64.22 | 7,319 | +0.42(+0.66%) |
Jun 23, 2021 | 65.59 | 65.59 | 63.77 | 63.80 | 9,509 | +0.60(+0.95%) |
Jun 22, 2021 | 62.94 | 63.47 | 62.94 | 63.20 | 15,601 | -0.20(-0.32%) |
Jun 21, 2021 | 63.03 | 63.58 | 63.03 | 63.41 | 8,372 | -0.45(-0.71%) |
Jun 18, 2021 | 64.00 | 64.00 | 63.66 | 63.86 | 17,557 | +0.64(+1.01%) |
Jun 17, 2021 | 62.11 | 63.22 | 62.11 | 63.22 | 14,558 | +0.74(+1.19%) |
Jun 16, 2021 | 62.56 | 62.77 | 62.22 | 62.48 | 9,716 | -0.12(-0.18%) |
Jun 15, 2021 | 62.43 | 62.59 | 62.42 | 62.59 | 7,308 | -0.44(-0.70%) |
Jun 14, 2021 | 62.82 | 63.06 | 62.75 | 63.03 | 6,034 | +0.37(+0.58%) |
Jun 11, 2021 | 62.53 | 62.82 | 62.52 | 62.66 | 10,219 | -0.23(-0.37%) |
Jun 10, 2021 | 62.81 | 62.90 | 62.60 | 62.90 | 7,874 | -0.22(-0.35%) |
Jun 09, 2021 | 62.20 | 63.35 | 62.20 | 63.12 | 9,074 | -0.38(-0.60%) |
Jun 08, 2021 | 63.50 | 63.73 | 63.21 | 63.50 | 30,731 | -0.33(-0.52%) |
Jun 07, 2021 | 65.69 | 65.69 | 63.50 | 63.83 | 4,239 | +0.30(+0.48%) |
Jun 04, 2021 | 64.20 | 64.20 | 62.96 | 63.52 | 13,032 | -0.48(-0.74%) |
Jun 03, 2021 | 63.92 | 64.08 | 63.65 | 64.00 | 8,310 | -0.23(-0.37%) |
Jun 02, 2021 | 64.09 | 64.39 | 63.95 | 64.23 | 8,723 | +0.16(+0.24%) |
Jun 01, 2021 | 64.28 | 64.30 | 63.96 | 64.08 | 6,672 | -1.25(-1.91%) |
May 28, 2021 | 64.91 | 65.37 | 64.91 | 65.33 | 3,906 | +0.21(+0.32%) |
May 27, 2021 | 64.90 | 65.43 | 64.50 | 65.12 | 10,583 | +1.17(+1.83%) |
May 26, 2021 | 63.96 | 64.19 | 63.95 | 63.95 | 9,947 | -0.01(-0.02%) |
May 25, 2021 | 65.00 | 65.00 | 63.63 | 63.96 | 6,855 | -0.31(-0.48%) |
May 24, 2021 | 64.08 | 64.32 | 63.76 | 64.27 | 13,066 | -0.13(-0.20%) |
May 21, 2021 | 64.71 | 64.98 | 64.39 | 64.40 | 7,880 | -0.96(-1.47%) |
May 20, 2021 | 64.46 | 65.42 | 64.46 | 65.36 | 16,053 | +0.00(+0.01%) |
May 19, 2021 | 64.76 | 65.52 | 64.64 | 65.36 | 30,094 | +0.30(+0.45%) |
May 18, 2021 | 65.23 | 65.49 | 65.06 | 65.06 | 7,179 | +0.32(+0.49%) |
May 17, 2021 | 66.55 | 66.55 | 63.28 | 64.74 | 14,351 | -0.40(-0.61%) |
May 14, 2021 | 65.05 | 65.30 | 65.05 | 65.14 | 7,843 | -0.83(-1.27%) |
May 13, 2021 | 64.45 | 68.10 | 64.45 | 65.97 | 23,312 | -0.07(-0.11%) |
May 12, 2021 | 67.08 | 67.10 | 65.88 | 66.04 | 8,532 | -0.47(-0.71%) |
May 11, 2021 | 66.00 | 66.51 | 65.79 | 66.51 | 32,425 | +0.03(+0.05%) |
May 10, 2021 | 66.91 | 66.91 | 66.48 | 66.48 | 4,715 | -0.41(-0.61%) |
May 07, 2021 | 66.60 | 66.89 | 66.60 | 66.89 | 4,728 | +0.79(+1.20%) |
May 06, 2021 | 64.39 | 67.28 | 64.39 | 66.10 | 9,232 | -0.26(-0.38%) |
May 05, 2021 | 67.30 | 67.45 | 65.76 | 66.36 | 12,505 | +0.06(+0.10%) |
May 04, 2021 | 66.00 | 66.29 | 65.98 | 66.29 | 5,116 | -0.96(-1.43%) |
May 03, 2021 | 67.45 | 67.45 | 67.23 | 67.25 | 6,364 | +0.26(+0.39%) |
Apr 30, 2021 | 67.05 | 67.38 | 66.99 | 66.99 | 4,900 | +0.21(+0.31%) |
Apr 29, 2021 | 67.05 | 67.30 | 66.78 | 66.78 | 8,125 | +1.47(+2.25%) |
Apr 28, 2021 | 65.64 | 65.64 | 65.31 | 65.31 | 5,933 | -0.04(-0.06%) |
Apr 27, 2021 | 65.00 | 65.45 | 64.98 | 65.35 | 7,131 | +0.90(+1.40%) |
Apr 26, 2021 | 66.13 | 66.13 | 64.45 | 64.45 | 6,149 | -0.87(-1.33%) |
Apr 23, 2021 | 65.36 | 65.38 | 65.20 | 65.32 | 7,200 | +1.95(+3.08%) |
Apr 22, 2021 | 65.00 | 65.00 | 63.37 | 63.37 | 9,803 | -1.07(-1.66%) |
Apr 21, 2021 | 62.17 | 64.51 | 62.17 | 64.44 | 9,297 | -0.07(-0.11%) |
Apr 20, 2021 | 64.74 | 64.74 | 64.30 | 64.51 | 7,317 | -0.29(-0.45%) |
Apr 19, 2021 | 64.77 | 64.95 | 64.47 | 64.80 | 6,038 | -0.20(-0.31%) |
Apr 16, 2021 | 64.85 | 65.21 | 64.35 | 65.00 | 8,500 | +0.39(+0.60%) |
Apr 15, 2021 | 64.68 | 64.96 | 64.00 | 64.61 | 7,109 | -0.38(-0.58%) |
Apr 14, 2021 | 65.07 | 65.20 | 64.91 | 64.99 | 4,587 | +0.03(+0.05%) |
Apr 13, 2021 | 65.55 | 65.57 | 64.96 | 64.96 | 4,608 | +0.51(+0.79%) |
Apr 12, 2021 | 64.24 | 64.45 | 64.24 | 64.45 | 5,528 | +0.22(+0.34%) |
Apr 09, 2021 | 64.24 | 64.54 | 64.11 | 64.23 | 5,500 | -0.47(-0.72%) |
Apr 08, 2021 | 64.95 | 65.02 | 64.46 | 64.70 | 15,248 | -0.26(-0.40%) |
Apr 07, 2021 | 65.32 | 65.39 | 64.95 | 64.96 | 8,000 | -1.44(-2.17%) |
Apr 06, 2021 | 66.35 | 66.41 | 66.10 | 66.40 | 10,684 | -0.60(-0.90%) |
Apr 05, 2021 | 66.50 | 67.00 | 66.47 | 67.00 | 6,626 | +1.00(+1.52%) |
Apr 01, 2021 | 66.33 | 66.40 | 65.45 | 66.00 | 7,100 | -0.04(-0.06%) |
Mar 31, 2021 | 67.55 | 67.57 | 66.00 | 66.04 | 14,819 | -0.61(-0.91%) |
Mar 30, 2021 | 68.00 | 68.00 | 65.87 | 66.65 | 20,527 | -0.55(-0.82%) |
Mar 29, 2021 | 67.08 | 67.22 | 66.84 | 67.20 | 14,058 | +1.27(+1.92%) |
Mar 26, 2021 | 67.50 | 67.73 | 65.64 | 65.94 | 13,200 | -0.22(-0.34%) |
Mar 25, 2021 | 66.98 | 66.98 | 65.24 | 66.16 | 19,442 | +0.50(+0.76%) |
Mar 24, 2021 | 66.15 | 66.41 | 65.66 | 65.66 | 11,375 | -0.56(-0.85%) |
Mar 23, 2021 | 66.80 | 66.80 | 66.22 | 66.22 | 11,020 | -0.86(-1.28%) |
Mar 22, 2021 | 66.94 | 67.08 | 66.71 | 67.08 | 5,059 | -0.41(-0.61%) |
Mar 19, 2021 | 67.40 | 67.51 | 66.93 | 67.49 | 17,900 | +0.13(+0.19%) |
Mar 18, 2021 | 67.00 | 67.50 | 67.00 | 67.36 | 7,849 | +2.27(+3.48%) |
Mar 17, 2021 | 64.88 | 65.28 | 63.65 | 65.09 | 17,573 | +0.72(+1.13%) |
Mar 16, 2021 | 66.73 | 66.73 | 63.94 | 64.37 | 12,369 | -0.80(-1.23%) |
Mar 15, 2021 | 64.90 | 65.18 | 64.60 | 65.17 | 7,008 | -0.18(-0.28%) |
Mar 12, 2021 | 65.19 | 65.35 | 64.78 | 65.35 | 14,900 | -0.15(-0.23%) |
Mar 11, 2021 | 64.40 | 65.50 | 64.00 | 65.50 | 15,811 | +0.16(+0.24%) |
Mar 10, 2021 | 64.90 | 67.00 | 64.83 | 65.34 | 9,165 | -0.19(-0.29%) |
Mar 09, 2021 | 64.00 | 65.83 | 63.02 | 65.53 | 24,948 | +3.53(+5.69%) |
Mar 08, 2021 | 60.50 | 62.95 | 60.50 | 62.00 | 20,164 | +7.78(+14.35%) |
Mar 05, 2021 | 53.88 | 54.49 | 53.52 | 54.22 | 9,700 | +0.25(+0.46%) |
Mar 04, 2021 | 54.22 | 54.22 | 53.70 | 53.97 | 8,134 | +1.34(+2.55%) |
Mar 03, 2021 | 54.48 | 54.48 | 52.30 | 52.63 | 13,982 | -1.29(-2.39%) |
Mar 02, 2021 | 53.40 | 54.00 | 52.58 | 53.92 | 9,957 | +1.81(+3.47%) |
Mar 01, 2021 | 52.00 | 52.47 | 51.90 | 52.11 | 7,710 | -0.69(-1.31%) |
Feb 26, 2021 | 53.00 | 54.10 | 52.00 | 52.80 | 13,000 | +0.65(+1.25%) |
Feb 25, 2021 | 53.32 | 54.82 | 52.15 | 52.15 | 11,529 | -2.29(-4.21%) |
Feb 24, 2021 | 53.98 | 54.44 | 53.58 | 54.44 | 13,330 | +2.38(+4.57%) |
Feb 23, 2021 | 51.50 | 52.10 | 51.50 | 52.06 | 11,427 | +2.10(+4.20%) |
Feb 22, 2021 | 49.90 | 50.12 | 47.77 | 49.96 | 21,513 | -0.21(-0.42%) |
Feb 19, 2021 | 51.27 | 51.27 | 49.42 | 50.17 | 9,700 | -1.27(-2.47%) |
Feb 18, 2021 | 51.33 | 53.40 | 51.32 | 51.44 | 11,149 | -0.43(-0.83%) |
Feb 17, 2021 | 51.83 | 53.00 | 51.75 | 51.87 | 24,654 | -2.41(-4.44%) |
Feb 16, 2021 | 54.90 | 54.90 | 53.88 | 54.28 | 10,178 | -0.65(-1.18%) |
Feb 12, 2021 | 56.10 | 56.10 | 54.50 | 54.93 | 25,600 | +0.20(+0.37%) |
Feb 11, 2021 | 55.55 | 55.55 | 54.16 | 54.73 | 12,008 | +0.51(+0.94%) |
Feb 10, 2021 | 55.08 | 55.08 | 54.22 | 54.22 | 14,131 | -1.40(-2.51%) |
Feb 09, 2021 | 55.08 | 57.24 | 55.08 | 55.62 | 8,140 | -0.88(-1.56%) |
Feb 08, 2021 | 57.95 | 57.95 | 56.03 | 56.50 | 7,569 | -1.49(-2.57%) |
Feb 05, 2021 | 59.70 | 59.70 | 56.25 | 57.99 | 8,300 | -0.52(-0.89%) |
Feb 04, 2021 | 56.53 | 58.59 | 56.53 | 58.51 | 11,557 | -1.16(-1.94%) |
Feb 03, 2021 | 59.25 | 59.74 | 59.14 | 59.67 | 9,071 | +1.08(+1.84%) |
Feb 02, 2021 | 57.50 | 59.05 | 57.50 | 58.59 | 9,659 | +1.26(+2.20%) |
Feb 01, 2021 | 59.61 | 59.61 | 57.18 | 57.33 | 12,307 | -0.70(-1.21%) |
Jan 29, 2021 | 57.65 | 58.03 | 55.85 | 58.03 | 9,100 | -0.30(-0.51%) |
Jan 28, 2021 | 58.48 | 59.92 | 58.07 | 58.33 | 6,514 | +0.40(+0.68%) |
Jan 27, 2021 | 57.87 | 58.08 | 57.40 | 57.93 | 6,363 | -0.59(-1.01%) |
Jan 26, 2021 | 58.72 | 58.90 | 58.50 | 58.52 | 9,292 | +0.62(+1.08%) |
Jan 25, 2021 | 57.51 | 57.90 | 57.05 | 57.90 | 9,912 | +0.02(+0.03%) |
Jan 22, 2021 | 58.37 | 58.37 | 57.68 | 57.88 | 6,800 | +0.38(+0.67%) |
Jan 21, 2021 | 59.40 | 59.40 | 56.50 | 57.50 | 15,509 | +1.45(+2.59%) |
Jan 20, 2021 | 55.17 | 56.30 | 55.17 | 56.05 | 27,692 | +0.19(+0.34%) |
Jan 19, 2021 | 54.11 | 57.20 | 54.11 | 55.86 | 32,547 | -1.39(-2.43%) |
Jan 15, 2021 | 56.20 | 57.25 | 56.20 | 57.25 | 6,000 | +0.50(+0.88%) |
Jan 14, 2021 | 55.83 | 56.75 | 55.83 | 56.75 | 8,345 | -0.15(-0.26%) |
Jan 13, 2021 | 56.95 | 57.18 | 56.75 | 56.90 | 22,067 | -0.58(-1.00%) |
Jan 12, 2021 | 58.99 | 58.99 | 57.25 | 57.48 | 8,343 | -0.27(-0.48%) |
Jan 11, 2021 | 56.83 | 59.69 | 56.83 | 57.75 | 8,133 | +0.02(+0.04%) |
Jan 08, 2021 | 55.00 | 58.00 | 55.00 | 57.73 | 16,500 | +1.00(+1.75%) |
Jan 07, 2021 | 57.01 | 57.01 | 56.19 | 56.73 | 7,297 | +0.03(+0.06%) |
Jan 06, 2021 | 57.23 | 57.27 | 56.13 | 56.70 | 7,250 | +0.20(+0.35%) |
Jan 05, 2021 | 56.65 | 56.99 | 56.45 | 56.50 | 5,943 | +0.94(+1.69%) |
Jan 04, 2021 | 55.06 | 56.43 | 55.06 | 55.56 | 22,532 | -0.66(-1.17%) |
Dec 31, 2020 | 56.22 | 56.22 | 56.22 | 12,777 | +0.22(+0.39%) | |
Dec 30, 2020 | 55.97 | 57.00 | 55.97 | 56.00 | 12,777 | +0.03(+0.05%) |
Dec 29, 2020 | 55.60 | 55.97 | 55.49 | 55.97 | 11,976 | +0.46(+0.83%) |
Dec 28, 2020 | 56.17 | 56.17 | 55.01 | 55.51 | 7,450 | +0.17(+0.31%) |
Dec 24, 2020 | 56.50 | 56.50 | 55.34 | 55.34 | 7,900 | -0.20(-0.36%) |
Dec 23, 2020 | 53.95 | 55.54 | 53.95 | 55.54 | 22,925 | +0.09(+0.16%) |
Dec 22, 2020 | 56.19 | 56.91 | 55.14 | 55.45 | 8,608 | -0.67(-1.19%) |
Dec 21, 2020 | 57.25 | 57.25 | 54.59 | 56.12 | 9,552 | +0.21(+0.37%) |
Dec 18, 2020 | 56.19 | 56.79 | 54.99 | 55.91 | 10,300 | -0.44(-0.77%) |
Dec 17, 2020 | 54.21 | 56.64 | 54.21 | 56.34 | 10,733 | +0.21(+0.38%) |
Dec 16, 2020 | 57.00 | 57.00 | 54.18 | 56.13 | 10,753 | -0.57(-1.00%) |
Dec 15, 2020 | 56.90 | 57.15 | 56.38 | 56.70 | 6,193 | +0.89(+1.59%) |
Dec 14, 2020 | 55.16 | 56.50 | 55.14 | 55.81 | 5,958 | -0.24(-0.43%) |
Dec 11, 2020 | 55.59 | 56.75 | 55.51 | 56.05 | 13,200 | +1.95(+3.60%) |
Dec 10, 2020 | 55.53 | 55.53 | 54.08 | 54.10 | 5,391 | -0.77(-1.41%) |
Dec 09, 2020 | 56.44 | 56.99 | 54.80 | 54.88 | 7,217 | -0.06(-0.11%) |
Dec 08, 2020 | 54.90 | 55.61 | 54.90 | 54.94 | 10,322 | +0.20(+0.36%) |
Dec 07, 2020 | 54.48 | 55.37 | 54.48 | 54.74 | 12,116 | +0.30(+0.55%) |
Dec 04, 2020 | 54.66 | 54.66 | 54.35 | 54.44 | 4,700 | -0.13(-0.24%) |
Dec 03, 2020 | 54.50 | 55.15 | 53.18 | 54.57 | 10,461 | +0.69(+1.27%) |
Dec 02, 2020 | 55.95 | 55.95 | 53.03 | 53.88 | 6,611 | -0.80(-1.47%) |
Dec 01, 2020 | 54.87 | 54.87 | 54.00 | 54.69 | 19,543 | +1.44(+2.70%) |
Nov 30, 2020 | 53.20 | 53.85 | 53.00 | 53.25 | 16,221 | -0.03(-0.07%) |
Nov 27, 2020 | 51.11 | 54.22 | 51.11 | 53.28 | 9,200 | -1.62(-2.94%) |
Nov 25, 2020 | 54.45 | 54.90 | 54.01 | 54.90 | 6,900 | -0.09(-0.16%) |
Nov 24, 2020 | 54.37 | 56.21 | 54.00 | 54.99 | 7,505 | +0.62(+1.13%) |
Nov 23, 2020 | 54.80 | 55.00 | 53.66 | 54.38 | 5,311 | +1.41(+2.67%) |
Nov 20, 2020 | 52.37 | 55.00 | 52.37 | 52.96 | 11,900 | +1.26(+2.44%) |
Nov 19, 2020 | 51.99 | 51.99 | 51.20 | 51.70 | 17,718 | +0.53(+1.04%) |
Nov 18, 2020 | 53.00 | 53.00 | 50.99 | 51.17 | 12,597 | -1.80(-3.40%) |
Nov 17, 2020 | 52.50 | 53.10 | 52.22 | 52.97 | 9,847 | +1.27(+2.46%) |
Nov 16, 2020 | 53.50 | 53.50 | 51.62 | 51.70 | 14,780 | +0.97(+1.91%) |
Nov 13, 2020 | 50.17 | 51.27 | 50.17 | 50.73 | 11,900 | -0.41(-0.80%) |
Nov 12, 2020 | 51.49 | 51.49 | 50.46 | 51.14 | 5,593 | +0.68(+1.35%) |
Nov 11, 2020 | 51.00 | 51.00 | 50.35 | 50.46 | 9,544 | -0.84(-1.64%) |
Nov 10, 2020 | 50.69 | 51.50 | 49.98 | 51.30 | 12,070 | +4.13(+8.76%) |
Nov 09, 2020 | 48.00 | 48.01 | 47.17 | 47.17 | 6,289 | +0.81(+1.75%) |
Nov 06, 2020 | 47.42 | 47.42 | 45.95 | 46.36 | 6,100 | +0.41(+0.88%) |
Nov 05, 2020 | 46.53 | 46.72 | 45.80 | 45.95 | 8,832 | -0.95(-2.01%) |
Nov 04, 2020 | 46.59 | 47.45 | 46.59 | 46.90 | 8,453 | +0.40(+0.86%) |
Nov 03, 2020 | 45.30 | 46.80 | 45.30 | 46.50 | 9,215 | +0.80(+1.76%) |
Nov 02, 2020 | 46.11 | 46.11 | 45.46 | 45.70 | 16,178 | +1.09(+2.46%) |
Oct 30, 2020 | 45.38 | 45.38 | 44.04 | 44.60 | 28,300 | -0.05(-0.10%) |
Oct 29, 2020 | 43.30 | 45.05 | 43.30 | 44.65 | 13,035 | +0.80(+1.81%) |
Oct 28, 2020 | 42.91 | 44.20 | 42.91 | 43.85 | 13,675 | -1.45(-3.20%) |
Oct 27, 2020 | 45.50 | 45.62 | 45.03 | 45.30 | 8,796 | -0.11(-0.24%) |
Oct 26, 2020 | 45.00 | 45.62 | 44.75 | 45.41 | 6,500 | +1.96(+4.51%) |
Oct 23, 2020 | 42.95 | 44.26 | 42.95 | 43.45 | 10,800 | +0.55(+1.28%) |
Oct 22, 2020 | 43.05 | 43.25 | 42.69 | 42.90 | 21,324 | +0.50(+1.18%) |
Oct 21, 2020 | 42.44 | 42.68 | 42.16 | 42.40 | 19,294 | +0.30(+0.71%) |
Oct 20, 2020 | 41.71 | 42.39 | 41.65 | 42.10 | 16,233 | +0.32(+0.77%) |
Oct 19, 2020 | 42.88 | 42.88 | 41.48 | 41.78 | 8,616 | +0.60(+1.46%) |
Oct 16, 2020 | 41.15 | 41.22 | 40.82 | 41.18 | 8,900 | -0.77(-1.84%) |
Oct 15, 2020 | 41.74 | 42.18 | 41.74 | 41.95 | 21,537 | -0.69(-1.62%) |
Oct 14, 2020 | 43.77 | 43.77 | 42.40 | 42.64 | 7,581 | -0.16(-0.37%) |
Oct 13, 2020 | 43.36 | 43.36 | 42.55 | 42.80 | 5,763 | -0.25(-0.58%) |
Oct 12, 2020 | 43.30 | 43.46 | 42.98 | 43.05 | 9,019 | +0.00(+0.00%) |
Oct 09, 2020 | 44.20 | 44.20 | 42.57 | 43.05 | 8,400 | -0.30(-0.69%) |
Oct 08, 2020 | 43.21 | 43.97 | 43.20 | 43.35 | 20,349 | -0.51(-1.16%) |
Oct 07, 2020 | 43.90 | 44.49 | 43.17 | 43.86 | 29,044 | +1.01(+2.36%) |
Oct 06, 2020 | 43.00 | 43.00 | 42.25 | 42.85 | 125,610 | -0.75(-1.72%) |
Oct 05, 2020 | 41.75 | 43.61 | 41.73 | 43.60 | 242,847 | +3.01(+7.42%) |
Oct 02, 2020 | 41.09 | 41.09 | 39.74 | 40.59 | 173,600 | +0.72(+1.79%) |
Oct 01, 2020 | 39.24 | 40.83 | 39.24 | 39.88 | 9,942 | +0.24(+0.62%) |
Sep 30, 2020 | 40.49 | 40.49 | 39.63 | 39.63 | 71,065 | -0.62(-1.55%) |
Sep 29, 2020 | 39.75 | 40.51 | 39.75 | 40.26 | 124,447 | +0.29(+0.73%) |
Sep 28, 2020 | 39.60 | 40.15 | 39.60 | 39.97 | 13,168 | -0.43(-1.06%) |
Sep 25, 2020 | 39.92 | 40.52 | 39.92 | 40.40 | 19,500 | +0.30(+0.74%) |
Sep 24, 2020 | 39.75 | 40.22 | 39.65 | 40.10 | 19,052 | -1.17(-2.85%) |
Sep 23, 2020 | 42.53 | 42.53 | 40.91 | 41.27 | 8,763 | -0.38(-0.90%) |
Sep 22, 2020 | 42.39 | 42.39 | 40.69 | 41.65 | 12,577 | +0.54(+1.31%) |
Sep 21, 2020 | 41.95 | 41.95 | 40.07 | 41.11 | 12,094 | +0.77(+1.92%) |
Sep 18, 2020 | 39.94 | 41.00 | 39.94 | 40.34 | 7,700 | -1.10(-2.67%) |
Sep 17, 2020 | 41.32 | 41.45 | 41.26 | 41.44 | 4,901 | -0.15(-0.36%) |
Sep 16, 2020 | 41.63 | 42.00 | 41.59 | 41.59 | 11,914 | +2.15(+5.45%) |
Sep 15, 2020 | 39.82 | 39.82 | 39.44 | 39.44 | 27,185 | +0.54(+1.39%) |
Sep 14, 2020 | 40.02 | 40.02 | 38.86 | 38.90 | 23,527 | +0.12(+0.31%) |
Sep 11, 2020 | 39.12 | 39.21 | 38.71 | 38.78 | 22,800 | -0.52(-1.32%) |
Sep 10, 2020 | 39.34 | 39.34 | 38.95 | 39.30 | 10,443 | -0.58(-1.46%) |
Sep 09, 2020 | 39.98 | 40.38 | 39.59 | 39.88 | 10,014 | +0.26(+0.65%) |
Sep 08, 2020 | 40.20 | 40.20 | 38.87 | 39.62 | 9,401 | -0.09(-0.21%) |
Sep 04, 2020 | 40.30 | 40.35 | 39.71 | 39.71 | 10,700 | -0.28(-0.71%) |
Sep 03, 2020 | 40.00 | 40.55 | 39.80 | 39.99 | 13,608 | -0.70(-1.72%) |
Sep 02, 2020 | 40.80 | 41.29 | 40.42 | 40.69 | 8,250 | -0.25(-0.61%) |
Sep 01, 2020 | 40.55 | 42.30 | 40.55 | 40.94 | 12,644 | -0.74(-1.78%) |
Aug 31, 2020 | 42.00 | 42.68 | 41.51 | 41.68 | 6,420 | -0.77(-1.81%) |
Aug 28, 2020 | 42.01 | 42.45 | 42.00 | 42.45 | 6,700 | +0.04(+0.09%) |
Aug 27, 2020 | 42.61 | 42.62 | 41.59 | 42.41 | 9,611 | +0.10(+0.24%) |
Aug 26, 2020 | 41.09 | 42.55 | 41.09 | 42.31 | 7,748 | +0.60(+1.44%) |
Aug 25, 2020 | 41.56 | 41.91 | 41.43 | 41.71 | 107,360 | +0.45(+1.08%) |
Aug 24, 2020 | 42.57 | 42.57 | 40.82 | 41.27 | 107,135 | +1.29(+3.23%) |
Aug 21, 2020 | 40.10 | 40.14 | 39.82 | 39.98 | 17,900 | -0.00(-0.01%) |
Aug 20, 2020 | 40.27 | 40.27 | 39.67 | 39.98 | 18,820 | -0.39(-0.97%) |
Aug 19, 2020 | 40.52 | 40.90 | 40.15 | 40.37 | 9,659 | -0.54(-1.32%) |
Aug 18, 2020 | 41.51 | 41.51 | 40.41 | 40.91 | 10,498 | +0.77(+1.92%) |
Aug 17, 2020 | 40.73 | 40.73 | 40.14 | 40.14 | 12,756 | -0.44(-1.09%) |
Aug 14, 2020 | 40.39 | 40.88 | 40.39 | 40.58 | 4,900 | -1.07(-2.56%) |
Aug 13, 2020 | 41.22 | 41.73 | 41.03 | 41.65 | 11,334 | +0.62(+1.51%) |
Aug 12, 2020 | 41.77 | 41.77 | 40.73 | 41.03 | 28,776 | -0.20(-0.49%) |
Aug 11, 2020 | 41.10 | 41.35 | 40.75 | 41.23 | 41,499 | +0.35(+0.87%) |
Aug 10, 2020 | 41.00 | 41.00 | 40.52 | 40.88 | 19,900 | +0.34(+0.83%) |
Aug 07, 2020 | 41.09 | 41.09 | 40.20 | 40.54 | 19,900 | +0.38(+0.96%) |
Aug 06, 2020 | 40.22 | 40.48 | 39.92 | 40.16 | 14,596 | +0.52(+1.32%) |
Aug 05, 2020 | 39.07 | 40.16 | 39.07 | 39.63 | 25,278 | +0.22(+0.56%) |
Aug 04, 2020 | 39.23 | 39.54 | 38.80 | 39.41 | 36,508 | +1.16(+3.03%) |
Aug 03, 2020 | 39.32 | 39.32 | 38.00 | 38.25 | 23,404 | -2.40(-5.90%) |
Jul 31, 2020 | 40.40 | 40.90 | 40.36 | 40.65 | 9,300 | +0.14(+0.35%) |
Jul 30, 2020 | 40.14 | 40.85 | 40.14 | 40.51 | 9,587 | -0.77(-1.87%) |
Jul 29, 2020 | 40.85 | 41.43 | 40.85 | 41.28 | 8,673 | +0.33(+0.81%) |
Jul 28, 2020 | 40.15 | 41.89 | 40.15 | 40.95 | 31,677 | +1.05(+2.63%) |
Jul 27, 2020 | 40.20 | 40.55 | 39.90 | 39.90 | 11,182 | -0.14(-0.35%) |
Jul 24, 2020 | 39.90 | 40.33 | 39.01 | 40.04 | 20,900 | +0.14(+0.35%) |
Jul 23, 2020 | 39.60 | 40.64 | 39.55 | 39.90 | 12,155 | -0.21(-0.52%) |
Jul 22, 2020 | 40.30 | 40.30 | 39.80 | 40.11 | 10,977 | -0.24(-0.60%) |
Jul 21, 2020 | 38.90 | 40.91 | 38.90 | 40.35 | 15,965 | +0.25(+0.63%) |
Jul 20, 2020 | 40.50 | 40.50 | 39.79 | 40.10 | 16,092 | -0.09(-0.22%) |
Jul 17, 2020 | 40.40 | 40.53 | 40.01 | 40.19 | 16,500 | -0.84(-2.05%) |
Jul 16, 2020 | 40.03 | 41.03 | 40.03 | 41.03 | 16,084 | +1.03(+2.58%) |
Jul 15, 2020 | 40.79 | 40.79 | 40.00 | 40.00 | 12,230 | -0.51(-1.26%) |
Jul 14, 2020 | 40.92 | 40.92 | 40.51 | 40.51 | 10,033 | -0.20(-0.50%) |
Jul 13, 2020 | 41.00 | 41.00 | 40.60 | 40.71 | 9,012 | -0.84(-2.02%) |
Jul 10, 2020 | 42.38 | 42.38 | 41.40 | 41.55 | 8,200 | +0.21(+0.52%) |
Jul 09, 2020 | 41.60 | 41.80 | 41.15 | 41.34 | 14,719 | -0.68(-1.63%) |
Jul 08, 2020 | 43.49 | 43.49 | 41.85 | 42.02 | 10,206 | -0.86(-2.01%) |
Jul 07, 2020 | 43.71 | 43.71 | 42.32 | 42.88 | 17,822 | +0.74(+1.76%) |
Jul 06, 2020 | 43.60 | 43.60 | 42.10 | 42.14 | 21,258 | -0.20(-0.47%) |
Jul 02, 2020 | 43.07 | 43.07 | 41.60 | 42.34 | 15,000 | +0.61(+1.46%) |