Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 39.34 | 39.75 | 39.09 | 39.41 | 1,315,894 | +0.01(+0.02%) |
Jun 29, 2021 | 40.28 | 40.59 | 39.35 | 39.40 | 457,780 | -0.84(-2.09%) |
Jun 28, 2021 | 41.43 | 41.55 | 39.78 | 40.25 | 544,557 | -1.75(-4.16%) |
Jun 25, 2021 | 42.22 | 42.76 | 41.70 | 41.99 | 1,099,019 | +0.09(+0.23%) |
Jun 24, 2021 | 41.22 | 42.01 | 40.63 | 41.90 | 574,185 | +0.87(+2.12%) |
Jun 23, 2021 | 41.29 | 41.67 | 40.98 | 41.03 | 304,076 | -0.12(-0.30%) |
Jun 22, 2021 | 41.31 | 41.38 | 40.86 | 41.15 | 295,474 | -0.44(-1.07%) |
Jun 21, 2021 | 40.60 | 41.79 | 40.43 | 41.60 | 442,019 | +1.57(+3.92%) |
Jun 18, 2021 | 40.65 | 41.05 | 40.01 | 40.03 | 752,876 | -1.36(-3.29%) |
Jun 17, 2021 | 42.96 | 43.02 | 40.60 | 41.39 | 914,973 | -1.41(-3.29%) |
Jun 16, 2021 | 43.37 | 43.37 | 42.28 | 42.79 | 530,662 | -0.82(-1.88%) |
Jun 15, 2021 | 43.30 | 43.88 | 43.04 | 43.62 | 355,211 | +0.40(+0.92%) |
Jun 14, 2021 | 43.51 | 43.74 | 42.90 | 43.22 | 566,128 | -0.45(-1.04%) |
Jun 11, 2021 | 43.17 | 43.72 | 42.94 | 43.67 | 485,050 | +0.56(+1.29%) |
Jun 10, 2021 | 44.01 | 44.02 | 42.94 | 43.12 | 447,458 | -0.39(-0.89%) |
Jun 09, 2021 | 44.66 | 44.66 | 43.48 | 43.50 | 318,229 | -1.15(-2.58%) |
Jun 08, 2021 | 43.98 | 44.86 | 43.53 | 44.65 | 367,010 | +0.53(+1.20%) |
Jun 07, 2021 | 43.98 | 44.40 | 43.65 | 44.13 | 241,641 | +0.20(+0.45%) |
Jun 04, 2021 | 44.13 | 44.26 | 43.49 | 43.93 | 361,769 | -0.03(-0.06%) |
Jun 03, 2021 | 44.48 | 44.48 | 43.52 | 43.96 | 638,130 | -0.69(-1.54%) |
Jun 02, 2021 | 45.61 | 45.73 | 44.50 | 44.64 | 482,273 | -0.72(-1.58%) |
Jun 01, 2021 | 44.69 | 45.76 | 44.52 | 45.36 | 573,158 | +1.07(+2.42%) |
May 28, 2021 | 44.29 | 44.38 | 43.45 | 44.29 | 402,857 | -0.02(-0.04%) |
May 27, 2021 | 45.07 | 45.41 | 43.78 | 44.30 | 941,886 | -0.03(-0.06%) |
May 26, 2021 | 43.09 | 44.56 | 42.96 | 44.33 | 774,057 | +1.37(+3.20%) |
May 25, 2021 | 43.09 | 43.70 | 42.91 | 42.96 | 1,050,233 | -0.08(-0.17%) |
May 24, 2021 | 42.93 | 43.27 | 42.23 | 43.03 | 589,612 | +0.26(+0.62%) |
May 21, 2021 | 43.04 | 43.57 | 42.57 | 42.77 | 1,173,155 | +0.14(+0.33%) |
May 20, 2021 | 42.98 | 43.23 | 41.94 | 42.63 | 1,050,338 | -0.42(-0.98%) |
May 19, 2021 | 42.11 | 43.28 | 41.65 | 43.05 | 744,984 | +0.19(+0.44%) |
May 18, 2021 | 43.52 | 44.04 | 42.86 | 42.86 | 625,305 | -0.65(-1.49%) |
May 17, 2021 | 43.34 | 43.70 | 42.68 | 43.51 | 786,470 | -0.13(-0.30%) |
May 14, 2021 | 42.54 | 44.01 | 42.21 | 43.65 | 960,545 | +1.59(+3.78%) |
May 13, 2021 | 40.84 | 42.25 | 40.54 | 42.06 | 907,993 | +1.39(+3.43%) |
May 12, 2021 | 42.42 | 42.59 | 40.54 | 40.66 | 965,520 | -1.56(-3.70%) |
May 11, 2021 | 42.36 | 42.83 | 41.23 | 42.22 | 1,333,379 | -0.58(-1.36%) |
May 10, 2021 | 41.41 | 43.75 | 41.40 | 42.81 | 1,574,078 | +1.26(+3.04%) |
May 07, 2021 | 43.62 | 44.37 | 41.46 | 41.55 | 2,372,604 | -4.39(-9.57%) |
May 06, 2021 | 45.78 | 46.28 | 44.96 | 45.94 | 797,055 | +0.24(+0.51%) |
May 05, 2021 | 45.56 | 46.18 | 44.52 | 45.71 | 480,735 | +1.29(+2.90%) |
May 04, 2021 | 44.50 | 44.75 | 43.43 | 44.42 | 800,155 | -0.09(-0.21%) |
May 03, 2021 | 44.50 | 44.99 | 44.12 | 44.51 | 708,977 | +0.56(+1.26%) |
Apr 30, 2021 | 44.60 | 44.90 | 43.74 | 43.96 | 795,182 | -1.03(-2.28%) |
Apr 29, 2021 | 45.85 | 45.97 | 44.83 | 44.98 | 1,134,720 | -0.44(-0.97%) |
Apr 28, 2021 | 45.85 | 46.54 | 45.32 | 45.42 | 370,367 | -0.43(-0.94%) |
Apr 27, 2021 | 45.24 | 45.92 | 44.91 | 45.86 | 317,210 | +0.55(+1.20%) |
Apr 26, 2021 | 44.99 | 45.48 | 44.70 | 45.31 | 449,097 | +0.86(+1.93%) |
Apr 23, 2021 | 44.02 | 44.63 | 43.90 | 44.45 | 381,279 | +0.88(+2.01%) |
Apr 22, 2021 | 44.32 | 44.63 | 43.45 | 43.58 | 864,918 | -0.58(-1.32%) |
Apr 21, 2021 | 43.35 | 44.22 | 42.86 | 44.16 | 659,043 | +0.50(+1.14%) |
Apr 20, 2021 | 44.73 | 44.78 | 42.70 | 43.66 | 527,716 | -1.46(-3.23%) |
Apr 19, 2021 | 45.54 | 45.76 | 44.85 | 45.12 | 369,966 | -0.56(-1.22%) |
Apr 16, 2021 | 46.90 | 47.35 | 45.62 | 45.68 | 684,772 | -0.77(-1.66%) |
Apr 15, 2021 | 45.96 | 46.49 | 45.17 | 46.45 | 499,310 | +0.67(+1.46%) |
Apr 14, 2021 | 45.63 | 46.49 | 45.63 | 45.78 | 617,034 | +0.35(+0.77%) |
Apr 13, 2021 | 45.41 | 45.82 | 44.03 | 45.43 | 639,186 | -0.47(-1.02%) |
Apr 12, 2021 | 46.20 | 46.37 | 45.69 | 45.90 | 759,922 | -0.21(-0.45%) |
Apr 09, 2021 | 46.47 | 46.73 | 45.76 | 46.11 | 486,482 | -0.24(-0.51%) |
Apr 08, 2021 | 46.35 | 46.78 | 45.71 | 46.35 | 675,126 | -0.08(-0.16%) |
Apr 07, 2021 | 46.76 | 47.05 | 46.32 | 46.42 | 603,320 | -0.07(-0.14%) |
Apr 06, 2021 | 46.30 | 47.64 | 45.97 | 46.49 | 940,131 | +0.16(+0.35%) |
Apr 05, 2021 | 47.09 | 47.39 | 46.09 | 46.33 | 1,422,390 | -0.39(-0.83%) |
Apr 01, 2021 | 46.48 | 46.97 | 45.98 | 46.71 | 378,941 | +0.60(+1.31%) |
Mar 31, 2021 | 46.91 | 47.24 | 46.11 | 46.11 | 767,720 | -0.95(-2.02%) |
Mar 30, 2021 | 46.66 | 47.73 | 46.66 | 47.06 | 592,578 | +0.56(+1.21%) |
Mar 29, 2021 | 46.79 | 47.48 | 45.97 | 46.50 | 1,028,038 | -0.55(-1.16%) |
Mar 26, 2021 | 46.30 | 47.05 | 45.86 | 47.04 | 1,276,563 | +1.16(+2.52%) |
Mar 25, 2021 | 43.46 | 46.10 | 43.25 | 45.89 | 662,178 | +1.97(+4.48%) |
Mar 24, 2021 | 43.98 | 45.84 | 43.79 | 43.92 | 929,123 | +0.61(+1.41%) |
Mar 23, 2021 | 45.08 | 45.85 | 43.05 | 43.31 | 2,424,208 | -2.32(-5.09%) |
Mar 22, 2021 | 45.39 | 46.21 | 44.77 | 45.63 | 922,443 | +0.39(+0.85%) |
Mar 19, 2021 | 46.29 | 46.60 | 44.81 | 45.25 | 1,359,556 | -1.16(-2.49%) |
Mar 18, 2021 | 47.66 | 48.15 | 46.31 | 46.40 | 753,829 | -1.21(-2.55%) |
Mar 17, 2021 | 47.35 | 48.51 | 46.58 | 47.62 | 1,204,432 | +0.43(+0.91%) |
Mar 16, 2021 | 48.00 | 48.39 | 46.84 | 47.19 | 1,060,065 | -1.12(-2.31%) |
Mar 15, 2021 | 48.78 | 49.04 | 47.80 | 48.30 | 1,404,356 | -0.44(-0.90%) |
Mar 12, 2021 | 48.89 | 49.68 | 48.45 | 48.74 | 1,830,129 | -0.05(-0.10%) |
Mar 11, 2021 | 45.85 | 48.91 | 45.74 | 48.79 | 1,423,516 | +3.07(+6.71%) |
Mar 10, 2021 | 45.63 | 46.38 | 45.19 | 45.72 | 1,232,632 | -0.07(-0.14%) |
Mar 09, 2021 | 47.52 | 47.52 | 45.28 | 45.79 | 1,267,671 | -1.59(-3.37%) |
Mar 08, 2021 | 45.97 | 47.80 | 45.74 | 47.38 | 1,877,191 | +2.36(+5.25%) |
Mar 05, 2021 | 45.51 | 45.69 | 43.00 | 45.02 | 712,309 | +0.29(+0.65%) |
Mar 04, 2021 | 44.27 | 45.92 | 43.54 | 44.73 | 871,036 | +0.45(+1.02%) |
Mar 03, 2021 | 41.94 | 44.82 | 41.94 | 44.28 | 925,327 | +2.18(+5.17%) |
Mar 02, 2021 | 42.55 | 43.10 | 41.63 | 42.10 | 938,923 | -0.84(-1.97%) |
Mar 01, 2021 | 44.31 | 44.47 | 42.81 | 42.95 | 620,706 | -0.08(-0.17%) |
Feb 26, 2021 | 42.39 | 43.81 | 41.98 | 43.02 | 1,185,618 | +0.70(+1.66%) |
Feb 25, 2021 | 45.05 | 45.19 | 42.03 | 42.32 | 854,490 | -2.28(-5.11%) |
Feb 24, 2021 | 43.85 | 46.13 | 43.77 | 44.60 | 969,896 | +0.69(+1.58%) |
Feb 23, 2021 | 43.75 | 44.18 | 42.16 | 43.90 | 1,581,479 | +0.29(+0.67%) |
Feb 22, 2021 | 42.04 | 44.78 | 42.04 | 43.61 | 1,831,677 | +1.42(+3.36%) |
Feb 19, 2021 | 40.80 | 42.82 | 40.72 | 42.19 | 799,402 | +1.77(+4.39%) |
Feb 18, 2021 | 40.34 | 40.89 | 39.85 | 40.42 | 542,148 | -0.38(-0.94%) |
Feb 17, 2021 | 39.78 | 41.13 | 39.78 | 40.81 | 1,151,673 | +0.83(+2.09%) |
Feb 16, 2021 | 41.02 | 41.02 | 39.79 | 39.97 | 1,058,320 | -0.46(-1.14%) |
Feb 12, 2021 | 39.63 | 41.03 | 39.63 | 40.43 | 1,374,728 | +0.41(+1.03%) |
Feb 11, 2021 | 41.04 | 41.10 | 39.35 | 40.02 | 901,506 | -0.83(-2.02%) |
Feb 10, 2021 | 40.81 | 41.13 | 40.27 | 40.84 | 1,294,720 | +0.29(+0.72%) |
Feb 09, 2021 | 40.54 | 40.95 | 40.18 | 40.55 | 1,186,190 | -0.26(-0.64%) |
Feb 08, 2021 | 40.98 | 41.49 | 40.74 | 40.82 | 742,732 | +0.32(+0.79%) |
Feb 05, 2021 | 41.26 | 41.27 | 40.37 | 40.50 | 374,063 | -0.19(-0.46%) |
Feb 04, 2021 | 40.85 | 41.63 | 40.01 | 40.68 | 578,640 | +0.19(+0.46%) |
Feb 03, 2021 | 39.08 | 40.79 | 39.08 | 40.50 | 551,857 | +1.36(+3.48%) |
Feb 02, 2021 | 38.69 | 39.86 | 38.49 | 39.14 | 554,883 | +1.17(+3.09%) |
Feb 01, 2021 | 37.62 | 38.03 | 37.05 | 37.96 | 617,035 | +0.79(+2.12%) |
Jan 29, 2021 | 39.21 | 39.21 | 37.05 | 37.18 | 745,462 | -2.28(-5.78%) |
Jan 28, 2021 | 38.73 | 40.02 | 38.54 | 39.46 | 931,178 | +1.48(+3.90%) |
Jan 27, 2021 | 38.56 | 39.03 | 37.53 | 37.97 | 713,674 | -1.33(-3.39%) |
Jan 26, 2021 | 40.86 | 41.15 | 39.27 | 39.31 | 491,588 | -0.84(-2.10%) |
Jan 25, 2021 | 39.81 | 40.22 | 38.55 | 40.15 | 749,549 | +0.28(+0.71%) |
Jan 22, 2021 | 39.92 | 40.37 | 39.13 | 39.87 | 820,296 | -0.63(-1.55%) |
Jan 21, 2021 | 41.94 | 42.00 | 40.25 | 40.50 | 678,480 | -1.40(-3.34%) |
Jan 20, 2021 | 41.73 | 42.43 | 41.56 | 41.89 | 1,199,673 | +0.50(+1.20%) |
Jan 19, 2021 | 40.96 | 41.73 | 40.67 | 41.40 | 567,329 | +0.80(+1.96%) |
Jan 15, 2021 | 42.20 | 42.25 | 40.43 | 40.60 | 755,269 | -1.83(-4.31%) |
Jan 14, 2021 | 41.88 | 43.02 | 41.44 | 42.43 | 601,272 | +0.98(+2.38%) |
Jan 13, 2021 | 42.60 | 43.01 | 41.40 | 41.44 | 865,447 | -1.38(-3.22%) |
Jan 12, 2021 | 42.44 | 43.19 | 41.88 | 42.82 | 936,321 | +0.66(+1.56%) |
Jan 11, 2021 | 39.92 | 42.23 | 39.92 | 42.17 | 1,550,555 | +1.53(+3.76%) |
Jan 08, 2021 | 41.64 | 41.64 | 39.63 | 40.64 | 483,862 | -0.38(-0.92%) |
Jan 07, 2021 | 42.38 | 42.62 | 40.55 | 41.01 | 943,858 | -0.60(-1.44%) |
Jan 06, 2021 | 41.93 | 42.34 | 40.80 | 41.61 | 1,291,583 | +0.58(+1.42%) |
Jan 05, 2021 | 39.78 | 41.30 | 39.49 | 41.03 | 498,153 | +1.27(+3.18%) |
Jan 04, 2021 | 41.76 | 42.19 | 39.39 | 39.77 | 617,370 | -1.90(-4.57%) |
Dec 31, 2020 | 41.67 | 41.67 | 41.67 | 437,853 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.61 | 41.86 | 40.42 | 41.55 | 437,853 | +0.89(+2.19%) |
Dec 29, 2020 | 40.66 | 41.13 | 40.40 | 40.66 | 488,050 | +0.02(+0.05%) |
Dec 28, 2020 | 40.81 | 41.50 | 40.27 | 40.64 | 626,018 | +0.12(+0.30%) |
Dec 24, 2020 | 40.15 | 40.62 | 39.61 | 40.52 | 246,248 | +0.38(+0.96%) |
Dec 23, 2020 | 38.88 | 40.33 | 38.39 | 40.13 | 908,990 | +1.91(+5.01%) |
Dec 22, 2020 | 39.35 | 39.69 | 38.09 | 38.22 | 750,153 | -1.06(-2.70%) |
Dec 21, 2020 | 37.52 | 39.46 | 37.29 | 39.28 | 741,423 | +0.29(+0.75%) |
Dec 18, 2020 | 39.46 | 39.79 | 38.70 | 38.99 | 1,041,813 | -0.72(-1.82%) |
Dec 17, 2020 | 39.29 | 40.12 | 38.75 | 39.71 | 813,321 | +0.67(+1.71%) |
Dec 16, 2020 | 39.13 | 39.48 | 38.32 | 39.04 | 880,744 | -0.21(-0.52%) |
Dec 15, 2020 | 39.46 | 39.96 | 38.73 | 39.25 | 783,404 | +0.02(+0.05%) |
Dec 14, 2020 | 40.51 | 40.84 | 39.16 | 39.23 | 1,249,228 | -0.54(-1.36%) |
Dec 11, 2020 | 39.68 | 40.12 | 38.89 | 39.77 | 1,569,316 | -0.03(-0.07%) |
Dec 10, 2020 | 38.69 | 40.16 | 38.01 | 39.80 | 2,254,915 | +1.36(+3.55%) |
Dec 09, 2020 | 38.33 | 38.73 | 37.42 | 38.44 | 1,683,444 | +0.18(+0.46%) |
Dec 08, 2020 | 37.92 | 38.93 | 37.68 | 38.26 | 454,621 | -0.07(-0.20%) |
Dec 07, 2020 | 39.51 | 39.53 | 37.89 | 38.33 | 843,676 | -1.59(-3.98%) |
Dec 04, 2020 | 38.68 | 40.27 | 38.37 | 39.92 | 1,277,176 | +1.81(+4.76%) |
Dec 03, 2020 | 35.54 | 38.67 | 35.54 | 38.11 | 1,288,793 | +2.41(+6.75%) |
Dec 02, 2020 | 35.04 | 35.73 | 34.89 | 35.70 | 552,305 | +0.36(+1.00%) |
Dec 01, 2020 | 35.03 | 35.96 | 34.59 | 35.34 | 966,009 | +1.17(+3.42%) |
Nov 30, 2020 | 35.33 | 36.20 | 34.02 | 34.17 | 1,013,156 | -1.32(-3.71%) |
Nov 27, 2020 | 36.11 | 36.73 | 35.28 | 35.49 | 374,752 | -0.61(-1.68%) |
Nov 25, 2020 | 36.97 | 37.01 | 35.84 | 36.10 | 895,361 | -1.10(-2.96%) |
Nov 24, 2020 | 37.70 | 38.75 | 37.19 | 37.20 | 2,107,623 | +0.50(+1.38%) |
Nov 23, 2020 | 35.30 | 36.82 | 35.26 | 36.70 | 1,273,729 | +1.86(+5.34%) |
Nov 20, 2020 | 35.71 | 36.23 | 34.29 | 34.84 | 1,070,110 | -1.23(-3.42%) |
Nov 19, 2020 | 36.52 | 36.67 | 35.62 | 36.07 | 928,203 | -0.92(-2.48%) |
Nov 18, 2020 | 37.33 | 38.54 | 36.75 | 36.99 | 1,536,685 | +0.13(+0.36%) |
Nov 17, 2020 | 35.28 | 37.09 | 34.85 | 36.86 | 1,652,836 | +0.84(+2.34%) |
Nov 16, 2020 | 34.81 | 36.16 | 33.73 | 36.02 | 1,474,490 | +3.03(+9.18%) |
Nov 13, 2020 | 32.58 | 33.55 | 32.21 | 32.99 | 1,760,224 | +0.76(+2.35%) |
Nov 12, 2020 | 31.73 | 33.02 | 31.20 | 32.23 | 816,598 | -0.14(-0.43%) |
Nov 11, 2020 | 31.97 | 32.90 | 30.81 | 32.37 | 1,607,072 | +0.76(+2.39%) |
Nov 10, 2020 | 35.00 | 35.17 | 30.89 | 31.61 | 4,077,065 | -2.20(-6.50%) |
Nov 09, 2020 | 32.09 | 34.73 | 31.96 | 33.81 | 2,526,584 | +5.22(+18.27%) |
Nov 06, 2020 | 28.92 | 29.13 | 27.89 | 28.59 | 624,837 | -0.17(-0.59%) |
Nov 05, 2020 | 27.46 | 28.94 | 27.39 | 28.75 | 663,368 | +1.68(+6.21%) |
Nov 04, 2020 | 27.40 | 27.68 | 26.17 | 27.07 | 700,148 | -0.68(-2.46%) |
Nov 03, 2020 | 27.72 | 28.13 | 27.08 | 27.75 | 631,093 | +0.80(+2.98%) |
Nov 02, 2020 | 25.83 | 26.97 | 25.48 | 26.95 | 1,016,119 | +1.50(+5.87%) |
Oct 30, 2020 | 25.85 | 26.28 | 24.90 | 25.46 | 1,092,047 | -0.75(-2.85%) |
Oct 29, 2020 | 25.35 | 26.39 | 25.35 | 26.20 | 483,060 | +0.61(+2.37%) |
Oct 28, 2020 | 26.40 | 26.61 | 25.33 | 25.60 | 1,000,458 | -1.72(-6.29%) |
Oct 27, 2020 | 28.48 | 28.83 | 27.30 | 27.31 | 462,014 | -1.37(-4.79%) |
Oct 26, 2020 | 29.45 | 29.77 | 28.30 | 28.69 | 652,294 | -1.31(-4.36%) |
Oct 23, 2020 | 30.26 | 30.83 | 29.51 | 30.00 | 966,844 | +0.11(+0.38%) |
Oct 22, 2020 | 28.71 | 29.98 | 28.71 | 29.88 | 653,776 | +1.43(+5.02%) |
Oct 21, 2020 | 28.82 | 29.06 | 28.26 | 28.45 | 489,864 | -0.58(-2.00%) |
Oct 20, 2020 | 28.87 | 29.47 | 28.63 | 29.03 | 502,698 | +0.59(+2.07%) |
Oct 19, 2020 | 28.03 | 29.31 | 27.95 | 28.45 | 716,814 | +0.55(+1.98%) |
Oct 16, 2020 | 28.14 | 28.63 | 27.85 | 27.89 | 503,593 | -0.04(-0.13%) |
Oct 15, 2020 | 27.35 | 27.97 | 27.16 | 27.93 | 404,648 | +0.36(+1.32%) |
Oct 14, 2020 | 27.96 | 28.45 | 27.57 | 27.57 | 894,442 | -0.24(-0.87%) |
Oct 13, 2020 | 28.79 | 28.79 | 27.60 | 27.81 | 645,045 | -1.12(-3.88%) |
Oct 12, 2020 | 29.03 | 29.52 | 28.74 | 28.93 | 1,343,564 | -0.21(-0.74%) |
Oct 09, 2020 | 28.78 | 29.50 | 27.98 | 29.15 | 1,643,582 | +0.43(+1.50%) |
Oct 08, 2020 | 28.89 | 29.36 | 28.28 | 28.72 | 1,523,896 | +0.08(+0.29%) |
Oct 07, 2020 | 28.45 | 28.89 | 28.17 | 28.63 | 758,529 | +0.65(+2.34%) |
Oct 06, 2020 | 30.04 | 30.22 | 27.77 | 27.98 | 778,523 | -1.45(-4.92%) |
Oct 05, 2020 | 29.55 | 29.93 | 29.20 | 29.43 | 748,469 | +0.41(+1.42%) |
Oct 02, 2020 | 27.59 | 29.36 | 27.32 | 29.02 | 797,660 | +0.11(+0.39%) |
Oct 01, 2020 | 27.85 | 28.96 | 27.46 | 28.90 | 1,026,833 | +1.41(+5.13%) |
Sep 30, 2020 | 27.54 | 28.14 | 26.98 | 27.49 | 1,299,498 | +0.14(+0.51%) |
Sep 29, 2020 | 27.69 | 27.81 | 26.96 | 27.35 | 703,755 | -0.54(-1.94%) |
Sep 28, 2020 | 27.14 | 28.41 | 26.72 | 27.89 | 1,221,447 | +1.73(+6.61%) |
Sep 25, 2020 | 24.93 | 26.28 | 24.93 | 26.17 | 955,073 | +0.80(+3.17%) |
Sep 24, 2020 | 25.97 | 26.16 | 25.00 | 25.36 | 1,201,562 | -0.89(-3.38%) |
Sep 23, 2020 | 27.86 | 28.68 | 26.23 | 26.25 | 1,053,916 | -1.55(-5.58%) |
Sep 22, 2020 | 27.91 | 28.41 | 27.69 | 27.80 | 831,357 | -0.08(-0.30%) |
Sep 21, 2020 | 28.03 | 28.31 | 26.69 | 27.89 | 1,440,977 | -1.15(-3.96%) |
Sep 18, 2020 | 30.43 | 30.43 | 28.88 | 29.03 | 1,357,862 | -1.44(-4.72%) |
Sep 17, 2020 | 30.31 | 31.16 | 29.77 | 30.47 | 1,417,844 | -0.40(-1.30%) |
Sep 16, 2020 | 29.94 | 31.30 | 29.34 | 30.88 | 1,130,256 | +1.13(+3.80%) |
Sep 15, 2020 | 30.56 | 31.24 | 29.60 | 29.74 | 1,173,008 | -0.77(-2.51%) |
Sep 14, 2020 | 29.87 | 30.75 | 29.62 | 30.51 | 1,016,624 | +0.97(+3.29%) |
Sep 11, 2020 | 28.97 | 29.73 | 28.67 | 29.54 | 855,552 | +0.69(+2.40%) |
Sep 10, 2020 | 29.38 | 29.73 | 28.82 | 28.85 | 808,782 | -0.27(-0.93%) |
Sep 09, 2020 | 29.76 | 29.76 | 28.37 | 29.12 | 530,374 | -0.54(-1.82%) |
Sep 08, 2020 | 29.38 | 30.19 | 28.95 | 29.66 | 1,168,931 | -0.23(-0.78%) |
Sep 04, 2020 | 29.70 | 30.10 | 28.42 | 29.89 | 1,098,809 | +0.81(+2.78%) |
Sep 03, 2020 | 29.40 | 30.88 | 28.88 | 29.08 | 700,388 | -0.20(-0.70%) |
Sep 02, 2020 | 29.43 | 29.51 | 28.48 | 29.29 | 599,238 | -0.09(-0.32%) |
Sep 01, 2020 | 28.91 | 29.71 | 28.43 | 29.38 | 1,044,599 | +0.47(+1.64%) |
Aug 31, 2020 | 30.24 | 30.24 | 28.77 | 28.90 | 945,988 | -1.14(-3.81%) |
Aug 28, 2020 | 29.44 | 30.24 | 29.34 | 30.05 | 688,597 | +0.84(+2.87%) |
Aug 27, 2020 | 27.92 | 29.48 | 27.92 | 29.21 | 655,722 | +1.34(+4.80%) |
Aug 26, 2020 | 28.68 | 28.75 | 27.81 | 27.87 | 717,361 | -0.88(-3.07%) |
Aug 25, 2020 | 28.97 | 29.75 | 28.18 | 28.76 | 511,972 | -0.04(-0.13%) |
Aug 24, 2020 | 27.45 | 28.88 | 27.45 | 28.79 | 746,609 | +1.73(+6.39%) |
Aug 21, 2020 | 27.53 | 27.67 | 26.93 | 27.06 | 1,022,035 | -0.62(-2.25%) |
Aug 20, 2020 | 27.69 | 28.03 | 27.39 | 27.69 | 499,320 | -0.34(-1.23%) |
Aug 19, 2020 | 28.01 | 28.71 | 27.83 | 28.03 | 582,508 | +0.04(+0.13%) |
Aug 18, 2020 | 28.10 | 28.50 | 27.96 | 27.99 | 527,022 | -0.15(-0.53%) |
Aug 17, 2020 | 28.76 | 28.82 | 27.97 | 28.14 | 753,747 | -0.59(-2.04%) |
Aug 14, 2020 | 28.59 | 29.10 | 28.04 | 28.73 | 690,747 | -0.13(-0.45%) |
Aug 13, 2020 | 29.17 | 29.89 | 28.84 | 28.86 | 538,037 | -0.56(-1.90%) |
Aug 12, 2020 | 29.56 | 30.04 | 29.03 | 29.42 | 585,938 | +0.22(+0.76%) |
Aug 11, 2020 | 29.56 | 30.38 | 29.15 | 29.19 | 962,663 | +0.53(+1.85%) |
Aug 10, 2020 | 28.10 | 29.34 | 28.10 | 28.66 | 851,284 | +0.93(+3.35%) |
Aug 07, 2020 | 27.20 | 28.08 | 26.39 | 27.73 | 1,751,600 | +1.39(+5.26%) |
Aug 06, 2020 | 26.19 | 26.65 | 25.98 | 26.35 | 1,081,372 | -0.03(-0.11%) |
Aug 05, 2020 | 26.16 | 26.51 | 25.58 | 26.38 | 723,220 | +0.75(+2.94%) |
Aug 04, 2020 | 24.98 | 25.93 | 24.90 | 25.62 | 607,422 | +0.41(+1.62%) |
Aug 03, 2020 | 24.65 | 25.41 | 24.42 | 25.21 | 754,788 | +0.83(+3.39%) |
Jul 31, 2020 | 24.62 | 24.83 | 23.53 | 24.38 | 886,552 | -0.45(-1.80%) |
Jul 30, 2020 | 24.50 | 24.93 | 24.17 | 24.83 | 883,145 | -0.41(-1.62%) |
Jul 29, 2020 | 24.17 | 25.25 | 24.04 | 25.24 | 933,349 | +1.30(+5.44%) |
Jul 28, 2020 | 24.08 | 24.52 | 23.85 | 23.94 | 714,491 | -0.26(-1.08%) |
Jul 27, 2020 | 24.64 | 24.73 | 23.89 | 24.20 | 1,112,482 | -0.47(-1.92%) |
Jul 24, 2020 | 25.29 | 25.29 | 24.61 | 24.67 | 529,243 | -0.80(-3.14%) |
Jul 23, 2020 | 25.17 | 25.76 | 24.47 | 25.47 | 762,237 | +0.13(+0.51%) |
Jul 22, 2020 | 25.33 | 25.87 | 25.11 | 25.34 | 832,304 | -0.17(-0.66%) |
Jul 21, 2020 | 26.51 | 27.00 | 25.42 | 25.51 | 713,426 | -0.66(-2.52%) |
Jul 20, 2020 | 26.78 | 27.20 | 25.88 | 26.17 | 1,040,305 | -0.89(-3.30%) |
Jul 17, 2020 | 27.16 | 27.62 | 27.02 | 27.06 | 878,918 | -0.07(-0.24%) |
Jul 16, 2020 | 27.74 | 27.90 | 27.04 | 27.13 | 827,502 | -0.73(-2.64%) |
Jul 15, 2020 | 26.97 | 28.19 | 26.46 | 27.86 | 2,012,001 | +1.83(+7.04%) |
Jul 14, 2020 | 25.68 | 26.49 | 25.35 | 26.03 | 1,034,470 | +0.39(+1.52%) |
Jul 13, 2020 | 26.08 | 26.91 | 25.02 | 25.64 | 849,752 | -0.04(-0.14%) |
Jul 10, 2020 | 24.67 | 25.97 | 24.57 | 25.68 | 1,314,937 | +0.98(+3.95%) |
Jul 09, 2020 | 26.23 | 26.23 | 24.61 | 24.70 | 2,191,412 | -1.53(-5.82%) |
Jul 08, 2020 | 25.58 | 26.32 | 25.52 | 26.23 | 859,224 | +0.47(+1.84%) |
Jul 07, 2020 | 26.74 | 26.74 | 25.36 | 25.75 | 1,226,967 | -1.68(-6.14%) |
Jul 06, 2020 | 26.72 | 27.56 | 26.06 | 27.44 | 1,308,009 | +1.20(+4.57%) |
Jul 02, 2020 | 27.19 | 27.70 | 26.18 | 26.24 | 1,087,949 | -0.10(-0.39%) |