Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 50.34 | 50.52 | 48.76 | 49.62 | 152,742 | -0.67(-1.32%) |
May 27, 2021 | 50.73 | 51.40 | 50.07 | 50.28 | 282,965 | -0.48(-0.94%) |
May 26, 2021 | 49.67 | 50.92 | 47.96 | 50.76 | 342,070 | +0.50(+0.99%) |
May 25, 2021 | 51.64 | 52.06 | 50.16 | 50.26 | 231,385 | -1.08(-2.10%) |
May 24, 2021 | 51.42 | 51.84 | 50.86 | 51.34 | 108,540 | +0.03(+0.06%) |
May 21, 2021 | 50.91 | 51.66 | 50.51 | 51.31 | 130,840 | +0.97(+1.92%) |
May 20, 2021 | 51.20 | 51.99 | 49.61 | 50.34 | 181,380 | -0.26(-0.52%) |
May 19, 2021 | 50.68 | 51.45 | 49.06 | 50.61 | 395,959 | -0.77(-1.50%) |
May 18, 2021 | 52.63 | 53.08 | 51.33 | 51.38 | 225,934 | -1.25(-2.38%) |
May 17, 2021 | 54.00 | 54.00 | 52.19 | 52.63 | 208,339 | -1.36(-2.52%) |
May 14, 2021 | 52.85 | 54.38 | 51.02 | 53.99 | 223,745 | +1.43(+2.72%) |
May 13, 2021 | 50.19 | 52.78 | 50.19 | 52.56 | 198,791 | +2.65(+5.31%) |
May 12, 2021 | 49.95 | 50.51 | 49.49 | 49.91 | 269,083 | -0.43(-0.86%) |
May 11, 2021 | 49.76 | 50.34 | 49.06 | 50.34 | 122,033 | -0.40(-0.79%) |
May 10, 2021 | 51.26 | 52.06 | 50.65 | 50.74 | 151,163 | -0.52(-1.01%) |
May 07, 2021 | 50.30 | 51.36 | 49.96 | 51.26 | 268,993 | +0.91(+1.81%) |
May 06, 2021 | 49.70 | 50.35 | 48.93 | 50.35 | 462,892 | +0.56(+1.12%) |
May 05, 2021 | 50.15 | 50.46 | 49.61 | 49.79 | 239,349 | +0.10(+0.20%) |
May 04, 2021 | 49.40 | 50.26 | 48.28 | 49.70 | 268,075 | +0.23(+0.47%) |
May 03, 2021 | 49.21 | 50.41 | 48.29 | 49.46 | 590,251 | +1.01(+2.08%) |
Apr 30, 2021 | 48.44 | 49.58 | 47.42 | 48.45 | 1,246,005 | -0.05(-0.10%) |
Apr 29, 2021 | 48.05 | 49.17 | 46.96 | 48.50 | 648,253 | -4.25(-8.06%) |
Apr 28, 2021 | 52.07 | 53.15 | 51.87 | 52.75 | 80,766 | +0.34(+0.65%) |
Apr 27, 2021 | 52.69 | 53.10 | 52.18 | 52.41 | 62,082 | +0.05(+0.09%) |
Apr 26, 2021 | 53.11 | 53.22 | 52.15 | 52.36 | 80,561 | -0.32(-0.61%) |
Apr 23, 2021 | 51.80 | 53.10 | 51.75 | 52.69 | 125,938 | +1.13(+2.20%) |
Apr 22, 2021 | 51.40 | 52.16 | 50.88 | 51.55 | 118,144 | +0.65(+1.27%) |
Apr 21, 2021 | 50.58 | 51.83 | 50.12 | 50.91 | 201,210 | -0.42(-0.82%) |
Apr 20, 2021 | 52.13 | 52.36 | 50.65 | 51.33 | 69,184 | -0.94(-1.80%) |
Apr 19, 2021 | 52.69 | 53.08 | 51.29 | 52.27 | 85,597 | -0.69(-1.31%) |
Apr 16, 2021 | 53.26 | 53.74 | 52.85 | 52.96 | 74,580 | +0.29(+0.56%) |
Apr 15, 2021 | 51.93 | 52.94 | 51.36 | 52.67 | 72,941 | +1.04(+2.01%) |
Apr 14, 2021 | 51.02 | 52.30 | 51.02 | 51.63 | 55,107 | +0.56(+1.09%) |
Apr 13, 2021 | 52.74 | 52.85 | 51.05 | 51.07 | 57,735 | -1.74(-3.29%) |
Apr 12, 2021 | 52.29 | 52.89 | 52.01 | 52.81 | 52,761 | +0.80(+1.54%) |
Apr 09, 2021 | 51.15 | 52.41 | 51.11 | 52.01 | 64,145 | +0.56(+1.08%) |
Apr 08, 2021 | 51.11 | 52.86 | 49.98 | 51.45 | 84,795 | +0.67(+1.33%) |
Apr 07, 2021 | 51.90 | 52.51 | 50.52 | 50.78 | 83,914 | -1.29(-2.48%) |
Apr 06, 2021 | 52.54 | 53.45 | 51.90 | 52.07 | 63,592 | -0.37(-0.71%) |
Apr 05, 2021 | 53.50 | 53.50 | 51.79 | 52.44 | 117,346 | -0.03(-0.06%) |
Apr 01, 2021 | 52.55 | 53.03 | 51.81 | 52.47 | 120,720 | +0.90(+1.74%) |
Mar 31, 2021 | 52.44 | 55.05 | 49.88 | 51.57 | 228,594 | +1.60(+3.21%) |
Mar 30, 2021 | 49.26 | 50.34 | 49.07 | 49.97 | 79,298 | +0.66(+1.35%) |
Mar 29, 2021 | 50.51 | 52.14 | 49.23 | 49.30 | 74,699 | -1.68(-3.30%) |
Mar 26, 2021 | 49.82 | 50.98 | 49.55 | 50.98 | 123,789 | +1.43(+2.88%) |
Mar 25, 2021 | 48.44 | 49.69 | 46.14 | 49.56 | 108,985 | +0.66(+1.36%) |
Mar 24, 2021 | 49.66 | 51.18 | 48.88 | 48.89 | 125,768 | -0.38(-0.77%) |
Mar 23, 2021 | 50.96 | 51.46 | 48.80 | 49.27 | 135,638 | -2.34(-4.53%) |
Mar 22, 2021 | 51.97 | 52.55 | 50.67 | 51.61 | 127,279 | +0.00(+0.00%) |
Mar 19, 2021 | 52.27 | 52.27 | 50.45 | 51.61 | 210,033 | -0.78(-1.49%) |
Mar 18, 2021 | 52.93 | 54.29 | 51.81 | 52.39 | 93,649 | -0.69(-1.31%) |
Mar 17, 2021 | 52.37 | 53.30 | 52.37 | 53.09 | 79,756 | +0.66(+1.27%) |
Mar 16, 2021 | 52.95 | 53.31 | 52.36 | 52.42 | 86,324 | -0.58(-1.09%) |
Mar 15, 2021 | 52.96 | 53.41 | 51.83 | 53.00 | 91,765 | +0.48(+0.91%) |
Mar 12, 2021 | 51.81 | 55.77 | 51.78 | 52.52 | 160,517 | +0.71(+1.38%) |
Mar 11, 2021 | 52.88 | 54.26 | 51.52 | 51.81 | 116,893 | -0.48(-0.92%) |
Mar 10, 2021 | 51.89 | 52.98 | 51.84 | 52.28 | 92,851 | +0.51(+0.98%) |
Mar 09, 2021 | 52.22 | 52.87 | 51.24 | 51.78 | 145,968 | +0.33(+0.65%) |
Mar 08, 2021 | 53.04 | 53.57 | 51.37 | 51.44 | 151,653 | -0.48(-0.92%) |
Mar 05, 2021 | 51.61 | 52.44 | 50.05 | 51.92 | 181,899 | +1.63(+3.25%) |
Mar 04, 2021 | 50.49 | 51.34 | 49.66 | 50.29 | 145,574 | -0.20(-0.39%) |
Mar 03, 2021 | 51.28 | 53.04 | 50.36 | 50.49 | 104,089 | -0.27(-0.54%) |
Mar 02, 2021 | 52.10 | 53.42 | 50.46 | 50.76 | 127,540 | -0.32(-0.63%) |
Mar 01, 2021 | 50.15 | 51.31 | 49.91 | 51.08 | 96,073 | +1.88(+3.81%) |
Feb 26, 2021 | 49.59 | 50.55 | 48.12 | 49.21 | 153,049 | +0.92(+1.90%) |
Feb 25, 2021 | 48.89 | 51.71 | 48.13 | 48.29 | 223,657 | -0.76(-1.55%) |
Feb 24, 2021 | 48.23 | 49.80 | 47.97 | 49.05 | 74,042 | +1.13(+2.37%) |
Feb 23, 2021 | 46.64 | 48.60 | 46.64 | 47.92 | 100,188 | +0.09(+0.18%) |
Feb 22, 2021 | 46.84 | 48.07 | 46.55 | 47.83 | 95,531 | +0.95(+2.02%) |
Feb 19, 2021 | 46.31 | 47.38 | 46.04 | 46.88 | 56,881 | +0.84(+1.83%) |
Feb 18, 2021 | 46.37 | 46.80 | 45.59 | 46.04 | 72,088 | -0.56(-1.20%) |
Feb 17, 2021 | 46.11 | 47.01 | 45.64 | 46.60 | 114,334 | +0.20(+0.42%) |
Feb 16, 2021 | 46.66 | 47.20 | 46.17 | 46.40 | 51,547 | -0.22(-0.48%) |
Feb 12, 2021 | 46.44 | 46.76 | 46.10 | 46.62 | 70,283 | -0.12(-0.25%) |
Feb 11, 2021 | 47.17 | 47.36 | 46.19 | 46.74 | 144,764 | -0.27(-0.58%) |
Feb 10, 2021 | 47.89 | 47.89 | 46.38 | 47.02 | 87,126 | -0.58(-1.21%) |
Feb 09, 2021 | 47.90 | 47.90 | 46.52 | 47.59 | 69,881 | -0.30(-0.63%) |
Feb 08, 2021 | 46.19 | 47.90 | 45.45 | 47.90 | 89,472 | +2.08(+4.54%) |
Feb 05, 2021 | 45.42 | 46.74 | 44.68 | 45.81 | 101,794 | +0.75(+1.67%) |
Feb 04, 2021 | 45.68 | 45.90 | 44.32 | 45.06 | 166,056 | -0.23(-0.52%) |
Feb 03, 2021 | 45.30 | 45.69 | 44.32 | 45.30 | 79,903 | -0.15(-0.32%) |
Feb 02, 2021 | 45.10 | 45.66 | 44.38 | 45.44 | 102,150 | +1.08(+2.44%) |
Feb 01, 2021 | 42.87 | 44.87 | 42.87 | 44.36 | 127,475 | +2.20(+5.21%) |
Jan 29, 2021 | 40.47 | 42.88 | 40.42 | 42.16 | 152,530 | +1.81(+4.48%) |
Jan 28, 2021 | 38.86 | 43.18 | 38.85 | 40.36 | 130,862 | +0.67(+1.70%) |
Jan 27, 2021 | 41.01 | 41.18 | 38.68 | 39.68 | 195,038 | -1.58(-3.83%) |
Jan 26, 2021 | 41.39 | 41.39 | 40.68 | 41.26 | 49,658 | +0.35(+0.86%) |
Jan 25, 2021 | 42.30 | 42.30 | 40.44 | 40.91 | 106,584 | -1.35(-3.19%) |
Jan 22, 2021 | 41.98 | 42.39 | 41.44 | 42.26 | 113,808 | +0.18(+0.42%) |
Jan 21, 2021 | 42.72 | 42.72 | 41.41 | 42.08 | 105,338 | -0.30(-0.71%) |
Jan 20, 2021 | 40.84 | 42.78 | 40.84 | 42.39 | 157,444 | +1.62(+3.98%) |
Jan 19, 2021 | 40.10 | 40.88 | 39.26 | 40.77 | 92,446 | +1.25(+3.16%) |
Jan 15, 2021 | 39.76 | 40.28 | 38.59 | 39.52 | 65,765 | -0.75(-1.87%) |
Jan 14, 2021 | 40.94 | 41.96 | 39.12 | 40.27 | 79,472 | -0.30(-0.75%) |
Jan 13, 2021 | 41.54 | 42.17 | 40.10 | 40.57 | 44,577 | -1.10(-2.65%) |
Jan 12, 2021 | 41.27 | 42.04 | 40.85 | 41.67 | 62,641 | +0.48(+1.16%) |
Jan 11, 2021 | 40.59 | 41.74 | 37.73 | 41.20 | 46,260 | -0.01(-0.02%) |
Jan 08, 2021 | 41.80 | 41.80 | 40.25 | 41.21 | 64,126 | -0.54(-1.29%) |
Jan 07, 2021 | 41.53 | 42.00 | 40.10 | 41.74 | 40,544 | +0.45(+1.09%) |
Jan 06, 2021 | 39.16 | 41.75 | 39.16 | 41.29 | 85,827 | +2.97(+7.74%) |
Jan 05, 2021 | 37.80 | 38.65 | 37.71 | 38.33 | 77,506 | +0.57(+1.50%) |
Jan 04, 2021 | 37.96 | 38.32 | 36.86 | 37.76 | 67,499 | +0.23(+0.62%) |
Dec 31, 2020 | 37.53 | 37.53 | 37.53 | 47,721 | -0.92(-2.39%) | |
Dec 30, 2020 | 37.86 | 39.28 | 37.50 | 38.44 | 47,721 | +0.71(+1.89%) |
Dec 29, 2020 | 39.14 | 39.14 | 37.18 | 37.73 | 61,917 | -1.12(-2.89%) |
Dec 28, 2020 | 39.21 | 39.33 | 38.68 | 38.85 | 35,887 | +0.22(+0.58%) |
Dec 24, 2020 | 38.95 | 39.40 | 38.54 | 38.63 | 13,931 | -0.10(-0.25%) |
Dec 23, 2020 | 38.40 | 39.02 | 36.45 | 38.73 | 97,678 | +0.70(+1.85%) |
Dec 22, 2020 | 37.97 | 38.29 | 37.74 | 38.02 | 61,486 | +0.06(+0.15%) |
Dec 21, 2020 | 39.12 | 39.52 | 37.37 | 37.96 | 83,419 | -1.74(-4.38%) |
Dec 18, 2020 | 41.00 | 41.27 | 39.21 | 39.70 | 209,280 | -1.69(-4.08%) |
Dec 17, 2020 | 40.79 | 42.27 | 40.79 | 41.39 | 92,058 | +0.11(+0.26%) |
Dec 16, 2020 | 41.23 | 41.63 | 41.10 | 41.28 | 82,041 | +0.10(+0.24%) |
Dec 15, 2020 | 39.88 | 41.51 | 39.54 | 41.19 | 99,274 | +1.67(+4.22%) |
Dec 14, 2020 | 39.86 | 40.19 | 39.38 | 39.52 | 62,484 | -0.01(-0.02%) |
Dec 11, 2020 | 39.36 | 39.78 | 38.85 | 39.53 | 55,623 | -0.13(-0.32%) |
Dec 10, 2020 | 39.44 | 39.75 | 39.32 | 39.65 | 38,048 | -0.25(-0.64%) |
Dec 09, 2020 | 40.06 | 40.60 | 39.21 | 39.91 | 47,081 | +0.17(+0.42%) |
Dec 08, 2020 | 38.53 | 39.79 | 38.53 | 39.74 | 76,164 | +0.79(+2.03%) |
Dec 07, 2020 | 39.06 | 39.15 | 38.33 | 38.95 | 72,281 | -0.20(-0.50%) |
Dec 04, 2020 | 38.78 | 39.42 | 38.30 | 39.15 | 147,920 | +0.90(+2.35%) |
Dec 03, 2020 | 37.62 | 38.43 | 37.62 | 38.25 | 61,740 | +0.39(+1.03%) |
Dec 02, 2020 | 37.34 | 37.94 | 36.60 | 37.86 | 79,798 | +0.34(+0.91%) |
Dec 01, 2020 | 37.53 | 37.93 | 36.19 | 37.52 | 99,399 | +0.62(+1.69%) |
Nov 30, 2020 | 36.78 | 37.33 | 36.13 | 36.89 | 129,244 | -0.02(-0.05%) |
Nov 27, 2020 | 37.25 | 37.62 | 36.58 | 36.91 | 28,682 | -0.43(-1.15%) |
Nov 25, 2020 | 37.43 | 37.57 | 35.89 | 37.34 | 81,130 | -0.18(-0.47%) |
Nov 24, 2020 | 36.24 | 37.80 | 36.24 | 37.52 | 82,420 | +1.88(+5.29%) |
Nov 23, 2020 | 35.39 | 36.47 | 34.94 | 35.63 | 72,726 | +0.50(+1.42%) |
Nov 20, 2020 | 35.61 | 36.61 | 34.66 | 35.13 | 86,867 | -1.02(-2.83%) |
Nov 19, 2020 | 36.75 | 36.75 | 35.83 | 36.16 | 54,031 | -0.95(-2.55%) |
Nov 18, 2020 | 37.93 | 38.05 | 36.91 | 37.11 | 96,359 | -0.45(-1.20%) |
Nov 17, 2020 | 37.40 | 37.58 | 36.63 | 37.55 | 116,610 | -0.17(-0.44%) |
Nov 16, 2020 | 36.79 | 37.92 | 36.31 | 37.72 | 94,258 | +1.82(+5.06%) |
Nov 13, 2020 | 35.34 | 36.39 | 35.06 | 35.90 | 121,389 | +0.90(+2.57%) |
Nov 12, 2020 | 36.00 | 37.82 | 33.11 | 35.01 | 94,360 | -1.55(-4.25%) |
Nov 11, 2020 | 37.39 | 37.39 | 35.69 | 36.56 | 69,505 | -0.54(-1.45%) |
Nov 10, 2020 | 36.65 | 37.84 | 35.78 | 37.10 | 83,996 | +1.04(+2.90%) |
Nov 09, 2020 | 38.02 | 38.02 | 35.49 | 36.05 | 111,525 | +2.60(+7.76%) |
Nov 06, 2020 | 34.14 | 34.59 | 33.45 | 33.45 | 38,414 | -0.49(-1.44%) |
Nov 05, 2020 | 32.92 | 34.60 | 32.92 | 33.94 | 53,935 | +1.02(+3.08%) |
Nov 04, 2020 | 34.30 | 34.36 | 32.64 | 32.93 | 97,538 | -1.87(-5.38%) |
Nov 03, 2020 | 34.23 | 35.13 | 33.95 | 34.80 | 104,746 | +1.11(+3.30%) |
Nov 02, 2020 | 33.32 | 33.99 | 32.80 | 33.69 | 86,911 | +0.66(+2.01%) |
Oct 30, 2020 | 33.56 | 34.08 | 32.29 | 33.02 | 114,524 | -0.56(-1.65%) |
Oct 29, 2020 | 33.33 | 35.14 | 33.23 | 33.58 | 89,874 | -0.01(-0.03%) |
Oct 28, 2020 | 33.69 | 34.43 | 33.09 | 33.59 | 59,402 | -0.84(-2.43%) |
Oct 27, 2020 | 35.65 | 35.82 | 34.26 | 34.43 | 123,077 | -1.40(-3.92%) |
Oct 26, 2020 | 36.19 | 36.23 | 35.25 | 35.83 | 118,360 | -0.85(-2.31%) |
Oct 23, 2020 | 36.68 | 37.13 | 35.81 | 36.68 | 57,262 | +0.12(+0.32%) |
Oct 22, 2020 | 37.08 | 37.08 | 35.86 | 36.56 | 87,640 | -0.53(-1.42%) |
Oct 21, 2020 | 36.62 | 37.51 | 36.29 | 37.09 | 150,342 | +0.30(+0.82%) |
Oct 20, 2020 | 36.95 | 37.23 | 36.52 | 36.79 | 127,340 | +0.29(+0.80%) |
Oct 19, 2020 | 36.54 | 36.96 | 35.72 | 36.49 | 76,381 | +0.28(+0.78%) |
Oct 16, 2020 | 35.64 | 36.78 | 35.62 | 36.21 | 62,906 | +0.42(+1.17%) |
Oct 15, 2020 | 34.61 | 35.99 | 34.36 | 35.79 | 62,330 | +1.00(+2.89%) |
Oct 14, 2020 | 35.56 | 36.01 | 34.75 | 34.79 | 63,945 | -0.64(-1.82%) |
Oct 13, 2020 | 36.11 | 36.11 | 35.34 | 35.43 | 49,497 | -0.95(-2.62%) |
Oct 12, 2020 | 35.62 | 36.73 | 35.62 | 36.39 | 173,638 | +0.62(+1.74%) |
Oct 09, 2020 | 35.57 | 36.04 | 35.09 | 35.76 | 106,519 | +0.25(+0.71%) |
Oct 08, 2020 | 35.92 | 36.31 | 35.27 | 35.51 | 107,923 | +0.13(+0.36%) |
Oct 07, 2020 | 34.33 | 35.71 | 34.00 | 35.38 | 122,575 | +1.74(+5.19%) |
Oct 06, 2020 | 33.99 | 35.00 | 33.04 | 33.64 | 56,003 | +0.05(+0.14%) |
Oct 05, 2020 | 33.09 | 34.16 | 32.88 | 33.59 | 91,600 | +0.90(+2.74%) |
Oct 02, 2020 | 31.99 | 33.11 | 31.87 | 32.69 | 89,074 | +0.10(+0.30%) |
Oct 01, 2020 | 32.36 | 33.00 | 31.93 | 32.60 | 57,932 | +0.34(+1.06%) |
Sep 30, 2020 | 32.85 | 33.26 | 32.02 | 32.25 | 54,998 | -0.42(-1.28%) |
Sep 29, 2020 | 32.75 | 32.80 | 32.25 | 32.67 | 58,304 | +0.01(+0.03%) |
Sep 28, 2020 | 32.61 | 33.31 | 32.44 | 32.66 | 60,686 | +0.58(+1.82%) |
Sep 25, 2020 | 31.48 | 32.37 | 31.48 | 32.08 | 53,465 | +0.33(+1.04%) |
Sep 24, 2020 | 31.38 | 32.28 | 30.82 | 31.75 | 81,983 | +0.51(+1.62%) |
Sep 23, 2020 | 33.18 | 33.92 | 31.13 | 31.24 | 271,961 | -1.91(-5.76%) |
Sep 22, 2020 | 32.68 | 33.25 | 32.36 | 33.15 | 48,995 | +0.62(+1.92%) |
Sep 21, 2020 | 34.07 | 34.07 | 32.14 | 32.53 | 76,758 | -2.33(-6.68%) |
Sep 18, 2020 | 35.33 | 36.80 | 34.25 | 34.86 | 225,969 | -0.09(-0.25%) |
Sep 17, 2020 | 34.80 | 35.22 | 34.31 | 34.94 | 62,683 | -0.37(-1.05%) |
Sep 16, 2020 | 34.50 | 35.39 | 34.50 | 35.31 | 58,196 | +0.97(+2.84%) |
Sep 15, 2020 | 34.44 | 34.90 | 33.97 | 34.34 | 43,341 | -0.08(-0.23%) |
Sep 14, 2020 | 34.12 | 34.68 | 34.08 | 34.42 | 44,423 | +0.59(+1.76%) |
Sep 11, 2020 | 33.70 | 34.11 | 33.23 | 33.82 | 67,524 | +0.19(+0.55%) |
Sep 10, 2020 | 34.51 | 35.06 | 33.31 | 33.64 | 130,617 | -0.87(-2.51%) |
Sep 09, 2020 | 35.78 | 35.85 | 34.31 | 34.51 | 86,297 | -0.91(-2.56%) |
Sep 08, 2020 | 35.62 | 35.80 | 34.62 | 35.41 | 63,268 | -0.52(-1.44%) |
Sep 04, 2020 | 36.99 | 37.07 | 35.75 | 35.93 | 91,639 | -0.62(-1.71%) |
Sep 03, 2020 | 36.28 | 36.75 | 35.43 | 36.55 | 133,998 | +0.19(+0.51%) |
Sep 02, 2020 | 36.17 | 36.68 | 35.28 | 36.37 | 71,916 | +0.12(+0.32%) |
Sep 01, 2020 | 35.26 | 36.29 | 35.03 | 36.25 | 63,858 | +0.80(+2.27%) |
Aug 31, 2020 | 35.71 | 35.98 | 34.89 | 35.45 | 82,857 | -0.41(-1.16%) |
Aug 28, 2020 | 36.04 | 36.18 | 35.44 | 35.86 | 63,111 | +0.29(+0.82%) |
Aug 27, 2020 | 35.49 | 35.86 | 35.28 | 35.57 | 41,461 | +0.33(+0.94%) |
Aug 26, 2020 | 35.56 | 35.56 | 34.88 | 35.24 | 45,366 | -0.37(-1.04%) |
Aug 25, 2020 | 36.20 | 36.47 | 35.24 | 35.61 | 45,074 | -0.43(-1.19%) |
Aug 24, 2020 | 35.65 | 36.17 | 35.17 | 36.04 | 65,602 | +0.80(+2.27%) |
Aug 21, 2020 | 35.23 | 35.60 | 34.72 | 35.24 | 60,238 | +0.01(+0.03%) |
Aug 20, 2020 | 35.15 | 35.39 | 34.70 | 35.23 | 47,417 | -0.35(-0.99%) |
Aug 19, 2020 | 35.68 | 36.23 | 35.14 | 35.58 | 52,465 | -0.13(-0.35%) |
Aug 18, 2020 | 35.84 | 36.34 | 35.17 | 35.70 | 64,103 | -0.26(-0.73%) |
Aug 17, 2020 | 36.14 | 36.16 | 35.55 | 35.97 | 45,618 | -0.06(-0.16%) |
Aug 14, 2020 | 35.54 | 36.26 | 35.33 | 36.03 | 54,388 | +0.19(+0.54%) |
Aug 13, 2020 | 35.91 | 36.27 | 35.54 | 35.83 | 54,039 | -0.30(-0.84%) |
Aug 12, 2020 | 36.56 | 36.71 | 35.11 | 36.13 | 87,615 | -0.12(-0.32%) |
Aug 11, 2020 | 36.07 | 36.79 | 35.97 | 36.25 | 88,361 | +0.73(+2.06%) |
Aug 10, 2020 | 34.64 | 35.81 | 34.54 | 35.52 | 85,043 | +1.10(+3.20%) |
Aug 07, 2020 | 33.40 | 34.42 | 33.40 | 34.42 | 91,845 | +0.90(+2.67%) |
Aug 06, 2020 | 33.72 | 33.95 | 33.22 | 33.52 | 52,876 | -0.16(-0.46%) |
Aug 05, 2020 | 32.68 | 33.76 | 32.64 | 33.68 | 95,626 | +1.32(+4.09%) |
Aug 04, 2020 | 32.46 | 33.44 | 32.10 | 32.35 | 64,045 | -0.27(-0.83%) |
Aug 03, 2020 | 32.55 | 32.83 | 32.34 | 32.63 | 61,401 | +0.40(+1.24%) |
Jul 31, 2020 | 33.12 | 33.12 | 31.21 | 32.23 | 89,229 | -0.01(-0.03%) |
Jul 30, 2020 | 33.89 | 33.89 | 31.86 | 32.24 | 97,759 | -1.25(-3.75%) |
Jul 29, 2020 | 33.02 | 33.58 | 33.02 | 33.49 | 120,917 | +0.65(+1.98%) |
Jul 28, 2020 | 33.23 | 33.85 | 32.81 | 32.84 | 131,586 | -0.69(-2.06%) |
Jul 27, 2020 | 32.78 | 33.54 | 32.49 | 33.53 | 114,229 | +0.85(+2.59%) |
Jul 24, 2020 | 33.08 | 33.26 | 32.37 | 32.69 | 83,677 | -0.36(-1.09%) |
Jul 23, 2020 | 32.63 | 33.15 | 32.59 | 33.05 | 147,974 | +0.37(+1.13%) |
Jul 22, 2020 | 32.24 | 32.95 | 32.24 | 32.68 | 323,129 | +0.43(+1.33%) |
Jul 21, 2020 | 32.43 | 32.86 | 31.95 | 32.25 | 130,639 | +0.37(+1.16%) |
Jul 20, 2020 | 32.83 | 33.13 | 31.69 | 31.88 | 124,145 | -1.22(-3.67%) |
Jul 17, 2020 | 33.31 | 33.54 | 32.90 | 33.09 | 92,004 | -0.27(-0.82%) |
Jul 16, 2020 | 33.46 | 33.58 | 31.94 | 33.37 | 120,778 | -0.15(-0.44%) |
Jul 15, 2020 | 33.27 | 33.81 | 33.08 | 33.51 | 167,302 | +1.01(+3.11%) |
Jul 14, 2020 | 31.51 | 32.54 | 30.84 | 32.50 | 141,726 | +1.08(+3.44%) |
Jul 13, 2020 | 31.87 | 32.16 | 30.69 | 31.42 | 96,683 | +0.06(+0.19%) |
Jul 10, 2020 | 30.79 | 31.41 | 30.72 | 31.36 | 62,398 | +0.59(+1.93%) |
Jul 09, 2020 | 31.44 | 31.44 | 30.20 | 30.77 | 163,863 | -0.55(-1.77%) |
Jul 08, 2020 | 31.19 | 31.44 | 30.80 | 31.32 | 118,943 | +0.01(+0.03%) |
Jul 07, 2020 | 31.23 | 31.80 | 31.13 | 31.31 | 103,558 | -0.31(-0.98%) |
Jul 06, 2020 | 32.47 | 32.67 | 31.38 | 31.62 | 81,674 | +0.08(+0.25%) |
Jul 02, 2020 | 32.16 | 32.68 | 31.43 | 31.55 | 89,640 | -0.15(-0.46%) |
Jul 01, 2020 | 32.28 | 32.89 | 31.63 | 31.69 | 156,354 | -0.85(-2.60%) |
Jun 30, 2020 | 31.18 | 32.92 | 30.96 | 32.54 | 165,435 | +1.34(+4.30%) |
Jun 29, 2020 | 31.72 | 32.27 | 30.86 | 31.20 | 198,524 | +0.11(+0.34%) |
Jun 26, 2020 | 29.70 | 31.36 | 29.54 | 31.09 | 720,719 | +1.08(+3.60%) |
Jun 25, 2020 | 28.40 | 30.03 | 28.29 | 30.01 | 108,809 | +1.36(+4.75%) |
Jun 24, 2020 | 28.78 | 28.78 | 28.22 | 28.65 | 150,563 | -0.66(-2.26%) |
Jun 23, 2020 | 29.43 | 29.71 | 28.89 | 29.31 | 124,723 | +0.51(+1.76%) |
Jun 22, 2020 | 28.84 | 29.13 | 28.19 | 28.80 | 130,603 | -0.33(-1.14%) |
Jun 19, 2020 | 30.38 | 30.38 | 28.96 | 29.13 | 301,610 | -0.80(-2.67%) |
Jun 18, 2020 | 30.36 | 30.96 | 29.72 | 29.93 | 43,409 | -0.76(-2.47%) |
Jun 17, 2020 | 31.55 | 31.55 | 30.62 | 30.69 | 81,692 | -0.87(-2.74%) |
Jun 16, 2020 | 31.68 | 31.90 | 31.08 | 31.56 | 97,858 | +1.30(+4.31%) |
Jun 15, 2020 | 28.45 | 30.68 | 28.45 | 30.25 | 81,292 | +0.53(+1.77%) |
Jun 12, 2020 | 30.21 | 31.59 | 28.77 | 29.73 | 169,720 | +0.25(+0.86%) |
Jun 11, 2020 | 30.14 | 30.54 | 29.45 | 29.48 | 127,460 | -2.54(-7.93%) |
Jun 10, 2020 | 33.77 | 33.80 | 31.88 | 32.01 | 121,854 | -1.99(-5.86%) |
Jun 09, 2020 | 33.72 | 34.67 | 33.28 | 34.01 | 123,540 | -0.52(-1.49%) |
Jun 08, 2020 | 34.71 | 34.96 | 34.12 | 34.52 | 104,754 | +0.61(+1.81%) |
Jun 05, 2020 | 33.96 | 35.26 | 32.96 | 33.91 | 114,723 | +1.87(+5.83%) |
Jun 04, 2020 | 31.41 | 32.15 | 31.13 | 32.04 | 86,929 | +0.27(+0.86%) |
Jun 03, 2020 | 30.68 | 32.03 | 30.39 | 31.77 | 154,874 | +1.82(+6.07%) |
Jun 02, 2020 | 29.48 | 30.49 | 29.48 | 29.95 | 122,531 | +0.83(+2.84%) |