Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 58.99 | 58.99 | 58.36 | 58.43 | 4,985 | -0.37(-0.63%) |
May 27, 2021 | 58.40 | 58.80 | 58.40 | 58.80 | 3,911 | +0.86(+1.48%) |
May 26, 2021 | 57.09 | 57.98 | 57.09 | 57.95 | 2,721 | +1.15(+2.02%) |
May 25, 2021 | 58.24 | 58.24 | 56.80 | 56.80 | 7,368 | -0.98(-1.70%) |
May 24, 2021 | 58.07 | 58.07 | 57.57 | 57.78 | 12,817 | -0.02(-0.04%) |
May 21, 2021 | 57.84 | 58.20 | 57.64 | 57.80 | 3,549 | +0.48(+0.83%) |
May 20, 2021 | 57.12 | 57.33 | 56.59 | 57.33 | 8,147 | +0.46(+0.80%) |
May 19, 2021 | 55.64 | 56.87 | 55.64 | 56.87 | 13,709 | -0.45(-0.79%) |
May 18, 2021 | 57.41 | 57.99 | 57.32 | 57.32 | 10,422 | -0.11(-0.19%) |
May 17, 2021 | 56.66 | 57.48 | 56.66 | 57.43 | 27,708 | +0.22(+0.38%) |
May 14, 2021 | 56.59 | 57.22 | 56.58 | 57.22 | 7,948 | +1.32(+2.36%) |
May 13, 2021 | 55.15 | 56.34 | 54.98 | 55.90 | 15,508 | +1.40(+2.56%) |
May 12, 2021 | 55.84 | 56.28 | 54.47 | 54.50 | 92,830 | -1.54(-2.75%) |
May 11, 2021 | 55.45 | 56.12 | 55.30 | 56.04 | 19,453 | -0.71(-1.25%) |
May 10, 2021 | 57.69 | 57.82 | 56.75 | 56.75 | 10,690 | -0.91(-1.58%) |
May 07, 2021 | 57.27 | 57.66 | 57.27 | 57.66 | 7,224 | +0.92(+1.62%) |
May 06, 2021 | 57.16 | 57.16 | 56.19 | 56.74 | 14,700 | -0.46(-0.81%) |
May 05, 2021 | 57.43 | 57.54 | 57.07 | 57.20 | 97,252 | +0.12(+0.20%) |
May 04, 2021 | 57.26 | 57.26 | 56.52 | 57.09 | 8,771 | -0.60(-1.04%) |
May 03, 2021 | 57.27 | 57.77 | 57.05 | 57.69 | 7,434 | +1.08(+1.90%) |
Apr 30, 2021 | 56.81 | 57.02 | 56.61 | 56.61 | 4,096 | -0.61(-1.06%) |
Apr 29, 2021 | 57.76 | 57.78 | 56.96 | 57.22 | 7,320 | -0.13(-0.23%) |
Apr 28, 2021 | 57.17 | 57.41 | 56.97 | 57.36 | 11,380 | +0.26(+0.46%) |
Apr 27, 2021 | 57.25 | 57.30 | 56.88 | 57.10 | 11,373 | +0.16(+0.28%) |
Apr 26, 2021 | 56.80 | 57.28 | 56.80 | 56.94 | 9,126 | +0.39(+0.69%) |
Apr 23, 2021 | 55.89 | 56.76 | 55.89 | 56.55 | 5,251 | +1.14(+2.06%) |
Apr 22, 2021 | 55.86 | 56.41 | 55.41 | 55.41 | 9,595 | -0.40(-0.72%) |
Apr 21, 2021 | 54.29 | 55.81 | 53.98 | 55.81 | 8,666 | +1.49(+2.73%) |
Apr 20, 2021 | 55.72 | 55.72 | 53.82 | 54.32 | 20,807 | -1.53(-2.74%) |
Apr 19, 2021 | 56.47 | 56.57 | 55.41 | 55.85 | 41,479 | -0.58(-1.03%) |
Apr 16, 2021 | 56.65 | 56.65 | 56.06 | 56.43 | 11,132 | -0.05(-0.08%) |
Apr 15, 2021 | 57.24 | 57.24 | 56.10 | 56.48 | 8,958 | -0.17(-0.30%) |
Apr 14, 2021 | 57.00 | 57.41 | 56.58 | 56.65 | 9,485 | -0.02(-0.04%) |
Apr 13, 2021 | 57.32 | 57.32 | 56.20 | 56.67 | 12,222 | -0.53(-0.93%) |
Apr 12, 2021 | 57.76 | 57.87 | 57.07 | 57.20 | 94,657 | -0.50(-0.87%) |
Apr 09, 2021 | 57.79 | 57.85 | 57.46 | 57.71 | 11,447 | -0.07(-0.12%) |
Apr 08, 2021 | 57.71 | 57.87 | 56.89 | 57.78 | 30,890 | +0.49(+0.86%) |
Apr 07, 2021 | 58.16 | 58.23 | 57.22 | 57.29 | 12,660 | -1.05(-1.80%) |
Apr 06, 2021 | 58.71 | 58.99 | 58.24 | 58.34 | 10,663 | -0.31(-0.54%) |
Apr 05, 2021 | 58.65 | 58.65 | 57.99 | 58.65 | 18,084 | +0.72(+1.24%) |
Apr 01, 2021 | 57.52 | 57.99 | 57.41 | 57.94 | 27,726 | +0.68(+1.19%) |
Mar 31, 2021 | 56.99 | 57.56 | 56.92 | 57.25 | 98,427 | +0.80(+1.42%) |
Mar 30, 2021 | 55.29 | 56.69 | 55.25 | 56.45 | 18,545 | +1.16(+2.10%) |
Mar 29, 2021 | 56.41 | 56.74 | 55.18 | 55.29 | 8,575 | -1.34(-2.37%) |
Mar 26, 2021 | 56.62 | 56.82 | 55.74 | 56.63 | 9,347 | +0.57(+1.02%) |
Mar 25, 2021 | 54.51 | 56.06 | 53.86 | 56.06 | 52,956 | +1.39(+2.54%) |
Mar 24, 2021 | 56.42 | 57.31 | 54.67 | 54.68 | 21,230 | -1.12(-2.01%) |
Mar 23, 2021 | 57.78 | 57.78 | 55.70 | 55.80 | 46,356 | -2.37(-4.07%) |
Mar 22, 2021 | 59.23 | 59.23 | 57.99 | 58.16 | 99,072 | -1.01(-1.70%) |
Mar 19, 2021 | 58.11 | 59.42 | 57.89 | 59.17 | 22,404 | +0.59(+1.01%) |
Mar 18, 2021 | 59.94 | 60.74 | 58.39 | 58.58 | 28,936 | -1.44(-2.41%) |
Mar 17, 2021 | 59.01 | 60.03 | 58.68 | 60.03 | 20,273 | +0.59(+1.00%) |
Mar 16, 2021 | 59.89 | 59.94 | 59.33 | 59.43 | 24,143 | -1.09(-1.80%) |
Mar 15, 2021 | 60.54 | 60.54 | 59.74 | 60.52 | 26,953 | +0.12(+0.20%) |
Mar 12, 2021 | 60.17 | 60.46 | 59.82 | 60.40 | 28,925 | +0.64(+1.07%) |
Mar 11, 2021 | 59.31 | 59.76 | 58.94 | 59.76 | 15,564 | +1.04(+1.77%) |
Mar 10, 2021 | 57.83 | 58.74 | 57.74 | 58.72 | 36,339 | +1.25(+2.18%) |
Mar 09, 2021 | 57.43 | 57.80 | 57.10 | 57.47 | 21,629 | +0.76(+1.34%) |
Mar 08, 2021 | 55.71 | 57.17 | 55.71 | 56.71 | 45,497 | +1.36(+2.46%) |
Mar 05, 2021 | 54.79 | 55.35 | 53.22 | 55.35 | 12,832 | +1.11(+2.05%) |
Mar 04, 2021 | 55.98 | 56.27 | 53.46 | 54.24 | 41,322 | -1.84(-3.29%) |
Mar 03, 2021 | 55.85 | 56.75 | 55.77 | 56.08 | 13,747 | +0.51(+0.92%) |
Mar 02, 2021 | 56.03 | 56.07 | 55.52 | 55.57 | 12,460 | -0.26(-0.47%) |
Mar 01, 2021 | 54.66 | 56.00 | 54.66 | 55.83 | 18,141 | +2.24(+4.18%) |
Feb 26, 2021 | 54.01 | 54.33 | 52.55 | 53.59 | 32,922 | -0.47(-0.86%) |
Feb 25, 2021 | 56.02 | 56.25 | 53.96 | 54.06 | 32,933 | -1.59(-2.86%) |
Feb 24, 2021 | 54.96 | 55.88 | 54.52 | 55.65 | 15,241 | +1.52(+2.82%) |
Feb 23, 2021 | 54.47 | 54.47 | 52.88 | 54.13 | 35,813 | -1.24(-2.25%) |
Feb 22, 2021 | 54.43 | 55.70 | 54.43 | 55.37 | 17,266 | +0.43(+0.79%) |
Feb 19, 2021 | 54.14 | 55.36 | 54.14 | 54.94 | 23,456 | +1.14(+2.12%) |
Feb 18, 2021 | 53.63 | 54.09 | 53.63 | 53.80 | 13,176 | -1.14(-2.07%) |
Feb 17, 2021 | 55.12 | 55.15 | 54.51 | 54.94 | 12,536 | -0.52(-0.93%) |
Feb 16, 2021 | 55.74 | 55.89 | 55.24 | 55.45 | 23,850 | +0.43(+0.77%) |
Feb 12, 2021 | 54.34 | 55.11 | 54.33 | 55.03 | 41,232 | +0.24(+0.43%) |
Feb 11, 2021 | 55.45 | 55.45 | 53.91 | 54.79 | 16,302 | -0.12(-0.23%) |
Feb 10, 2021 | 55.90 | 56.09 | 54.39 | 54.91 | 44,484 | -0.76(-1.37%) |
Feb 09, 2021 | 55.35 | 55.80 | 54.96 | 55.67 | 40,656 | +0.49(+0.90%) |
Feb 08, 2021 | 53.36 | 55.18 | 53.36 | 55.18 | 48,052 | +2.51(+4.77%) |
Feb 05, 2021 | 52.88 | 52.88 | 52.16 | 52.67 | 39,654 | +0.46(+0.87%) |
Feb 04, 2021 | 51.26 | 52.43 | 51.26 | 52.21 | 24,007 | +1.69(+3.35%) |
Feb 03, 2021 | 49.97 | 50.55 | 49.77 | 50.52 | 16,128 | +0.79(+1.59%) |
Feb 02, 2021 | 48.86 | 49.89 | 48.86 | 49.73 | 12,288 | +0.84(+1.71%) |
Feb 01, 2021 | 48.24 | 48.90 | 47.84 | 48.90 | 29,750 | +1.11(+2.32%) |
Jan 29, 2021 | 48.72 | 48.97 | 47.67 | 47.79 | 9,571 | -0.64(-1.32%) |
Jan 28, 2021 | 48.54 | 48.71 | 48.21 | 48.42 | 12,459 | +0.38(+0.79%) |
Jan 27, 2021 | 48.26 | 48.75 | 47.87 | 48.04 | 5,697 | -1.39(-2.81%) |
Jan 26, 2021 | 49.96 | 50.06 | 49.42 | 49.43 | 8,747 | -0.44(-0.87%) |
Jan 25, 2021 | 49.98 | 50.12 | 49.30 | 49.87 | 13,477 | +0.04(+0.09%) |
Jan 22, 2021 | 48.48 | 49.83 | 48.48 | 49.83 | 7,257 | +0.75(+1.53%) |
Jan 21, 2021 | 49.59 | 49.59 | 48.72 | 49.08 | 3,985 | -0.30(-0.61%) |
Jan 20, 2021 | 49.20 | 49.53 | 48.89 | 49.38 | 10,162 | +0.35(+0.71%) |
Jan 19, 2021 | 49.07 | 49.17 | 48.95 | 49.03 | 5,814 | +0.33(+0.67%) |
Jan 15, 2021 | 48.80 | 48.94 | 48.18 | 48.70 | 11,254 | -0.50(-1.03%) |
Jan 14, 2021 | 48.55 | 49.44 | 48.55 | 49.21 | 8,605 | +0.90(+1.86%) |
Jan 13, 2021 | 48.78 | 48.78 | 48.27 | 48.31 | 11,978 | -0.62(-1.26%) |
Jan 12, 2021 | 47.97 | 48.92 | 47.97 | 48.92 | 3,470 | +1.26(+2.64%) |
Jan 11, 2021 | 47.07 | 47.66 | 47.07 | 47.66 | 4,281 | -0.19(-0.40%) |
Jan 08, 2021 | 48.86 | 48.86 | 47.28 | 47.85 | 72,156 | -0.67(-1.38%) |
Jan 07, 2021 | 48.12 | 48.52 | 47.88 | 48.52 | 32,349 | +1.04(+2.19%) |
Jan 06, 2021 | 46.44 | 47.93 | 46.44 | 47.48 | 19,000 | +1.90(+4.18%) |
Jan 05, 2021 | 45.35 | 45.93 | 45.29 | 45.58 | 3,474 | +0.73(+1.63%) |
Jan 04, 2021 | 45.82 | 45.85 | 44.41 | 44.85 | 15,145 | -0.67(-1.48%) |
Dec 31, 2020 | 45.52 | 45.52 | 45.52 | 13,185 | +0.07(+0.15%) | |
Dec 30, 2020 | 45.62 | 45.66 | 45.45 | 45.45 | 13,185 | +0.20(+0.43%) |
Dec 29, 2020 | 46.34 | 46.34 | 44.90 | 45.26 | 10,450 | -0.95(-2.05%) |
Dec 28, 2020 | 46.48 | 46.48 | 46.15 | 46.20 | 6,297 | +0.24(+0.52%) |
Dec 24, 2020 | 46.12 | 46.12 | 45.92 | 45.96 | 1,788 | -0.11(-0.24%) |
Dec 23, 2020 | 46.00 | 46.29 | 46.00 | 46.07 | 11,549 | +0.50(+1.09%) |
Dec 22, 2020 | 45.44 | 45.64 | 45.44 | 45.58 | 10,694 | +0.35(+0.77%) |
Dec 21, 2020 | 44.77 | 45.36 | 44.77 | 45.23 | 4,975 | -0.56(-1.22%) |
Dec 18, 2020 | 45.96 | 46.36 | 45.79 | 45.79 | 41,321 | -0.06(-0.13%) |
Dec 17, 2020 | 45.52 | 45.91 | 45.35 | 45.85 | 4,670 | +0.78(+1.73%) |
Dec 16, 2020 | 45.36 | 45.46 | 45.07 | 45.07 | 23,925 | -0.24(-0.53%) |
Dec 15, 2020 | 44.40 | 45.31 | 44.37 | 45.31 | 9,392 | +1.23(+2.79%) |
Dec 14, 2020 | 44.61 | 44.61 | 44.08 | 44.08 | 8,513 | -0.11(-0.26%) |
Dec 11, 2020 | 43.93 | 44.19 | 43.81 | 44.19 | 7,628 | +0.03(+0.06%) |
Dec 10, 2020 | 43.74 | 44.25 | 43.71 | 44.16 | 13,762 | +0.02(+0.04%) |
Dec 09, 2020 | 44.62 | 44.77 | 43.85 | 44.14 | 15,008 | -0.15(-0.34%) |
Dec 08, 2020 | 43.78 | 44.29 | 43.77 | 44.29 | 5,220 | +0.29(+0.67%) |
Dec 07, 2020 | 43.98 | 44.11 | 43.74 | 44.00 | 4,975 | -0.07(-0.16%) |
Dec 04, 2020 | 43.36 | 44.20 | 43.36 | 44.07 | 6,357 | +1.10(+2.57%) |
Dec 03, 2020 | 43.07 | 43.22 | 42.81 | 42.97 | 5,603 | +0.08(+0.19%) |
Dec 02, 2020 | 42.47 | 43.01 | 42.47 | 42.89 | 5,263 | +0.17(+0.39%) |
Dec 01, 2020 | 43.28 | 43.28 | 42.57 | 42.72 | 5,273 | +0.48(+1.14%) |
Nov 30, 2020 | 43.32 | 43.32 | 42.24 | 42.24 | 6,049 | -1.02(-2.36%) |
Nov 27, 2020 | 43.21 | 43.26 | 42.93 | 43.26 | 2,436 | +0.05(+0.12%) |
Nov 25, 2020 | 43.15 | 43.39 | 42.87 | 43.21 | 3,390 | -0.29(-0.66%) |
Nov 24, 2020 | 42.73 | 43.51 | 42.73 | 43.49 | 11,966 | +1.19(+2.81%) |
Nov 23, 2020 | 41.93 | 42.52 | 41.93 | 42.30 | 2,259 | +0.88(+2.12%) |
Nov 20, 2020 | 41.18 | 41.50 | 41.15 | 41.42 | 16,422 | -0.02(-0.05%) |
Nov 19, 2020 | 41.25 | 41.44 | 41.02 | 41.44 | 8,080 | +0.04(+0.09%) |
Nov 18, 2020 | 41.99 | 42.15 | 41.41 | 41.41 | 17,957 | -0.17(-0.41%) |
Nov 17, 2020 | 41.18 | 41.70 | 41.13 | 41.58 | 8,679 | -0.03(-0.07%) |
Nov 16, 2020 | 41.42 | 41.67 | 41.31 | 41.61 | 12,563 | +0.94(+2.31%) |
Nov 13, 2020 | 40.26 | 40.86 | 40.26 | 40.66 | 13,138 | +0.90(+2.27%) |
Nov 12, 2020 | 40.39 | 40.39 | 39.55 | 39.76 | 31,856 | -0.82(-2.03%) |
Nov 11, 2020 | 40.49 | 40.58 | 40.24 | 40.58 | 7,201 | +0.07(+0.16%) |
Nov 10, 2020 | 39.57 | 40.75 | 39.57 | 40.52 | 14,730 | +1.12(+2.85%) |
Nov 09, 2020 | 40.15 | 40.44 | 39.40 | 39.40 | 32,418 | +1.34(+3.51%) |
Nov 06, 2020 | 38.82 | 38.82 | 38.05 | 38.06 | 7,840 | -0.65(-1.67%) |
Nov 05, 2020 | 38.05 | 38.71 | 38.05 | 38.71 | 7,247 | +1.08(+2.88%) |
Nov 04, 2020 | 37.73 | 37.95 | 37.26 | 37.62 | 25,613 | -0.49(-1.28%) |
Nov 03, 2020 | 37.39 | 38.11 | 37.39 | 38.11 | 234,161 | +1.34(+3.64%) |
Nov 02, 2020 | 36.58 | 36.77 | 36.38 | 36.77 | 13,970 | +0.69(+1.91%) |
Oct 30, 2020 | 36.42 | 36.60 | 35.91 | 36.08 | 7,416 | -0.51(-1.41%) |
Oct 29, 2020 | 35.65 | 36.60 | 35.65 | 36.60 | 5,674 | +0.37(+1.03%) |
Oct 28, 2020 | 36.49 | 36.49 | 36.15 | 36.22 | 7,926 | -1.14(-3.04%) |
Oct 27, 2020 | 37.69 | 37.70 | 37.28 | 37.36 | 12,182 | -0.26(-0.69%) |
Oct 26, 2020 | 37.85 | 37.85 | 37.33 | 37.62 | 23,596 | -0.83(-2.16%) |
Oct 23, 2020 | 38.50 | 38.50 | 38.19 | 38.45 | 11,548 | +0.22(+0.57%) |
Oct 22, 2020 | 37.85 | 38.29 | 37.58 | 38.23 | 10,058 | +0.48(+1.27%) |
Oct 21, 2020 | 38.05 | 38.07 | 37.75 | 37.75 | 6,074 | -0.19(-0.50%) |
Oct 20, 2020 | 38.18 | 38.25 | 37.94 | 37.94 | 8,288 | +0.04(+0.11%) |
Oct 19, 2020 | 38.50 | 38.62 | 37.90 | 37.90 | 13,895 | -0.48(-1.24%) |
Oct 16, 2020 | 38.30 | 38.67 | 38.28 | 38.38 | 7,204 | +0.17(+0.44%) |
Oct 15, 2020 | 37.39 | 38.29 | 37.39 | 38.21 | 60,639 | +0.25(+0.65%) |
Oct 14, 2020 | 38.56 | 38.56 | 37.91 | 37.96 | 10,563 | -0.47(-1.22%) |
Oct 13, 2020 | 38.31 | 38.49 | 38.27 | 38.43 | 6,836 | -0.27(-0.71%) |
Oct 12, 2020 | 38.51 | 38.72 | 38.39 | 38.70 | 33,970 | +0.34(+0.90%) |
Oct 09, 2020 | 38.74 | 38.91 | 38.36 | 38.36 | 19,495 | -0.13(-0.34%) |
Oct 08, 2020 | 38.24 | 38.50 | 38.14 | 38.49 | 18,665 | +0.51(+1.34%) |
Oct 07, 2020 | 37.79 | 37.98 | 37.65 | 37.98 | 8,024 | +0.77(+2.06%) |
Oct 06, 2020 | 37.60 | 38.08 | 37.21 | 37.21 | 3,350 | -0.21(-0.57%) |
Oct 05, 2020 | 36.52 | 37.42 | 36.52 | 37.42 | 166,520 | +1.33(+3.69%) |
Oct 02, 2020 | 35.20 | 36.21 | 35.15 | 36.09 | 95,992 | +0.10(+0.29%) |
Oct 01, 2020 | 35.66 | 35.99 | 35.20 | 35.99 | 92,852 | +0.61(+1.73%) |
Sep 30, 2020 | 35.48 | 35.79 | 35.17 | 35.38 | 10,383 | +0.08(+0.24%) |
Sep 29, 2020 | 35.33 | 35.40 | 34.86 | 35.29 | 8,093 | -0.08(-0.24%) |
Sep 28, 2020 | 34.91 | 35.47 | 34.91 | 35.38 | 11,913 | +1.01(+2.94%) |
Sep 25, 2020 | 33.80 | 34.38 | 33.80 | 34.37 | 5,933 | +0.33(+0.97%) |
Sep 24, 2020 | 33.74 | 34.44 | 33.73 | 34.04 | 13,212 | +0.10(+0.30%) |
Sep 23, 2020 | 35.47 | 35.47 | 33.91 | 33.93 | 27,742 | -1.22(-3.48%) |
Sep 22, 2020 | 35.52 | 35.52 | 34.90 | 35.16 | 11,832 | -0.26(-0.73%) |
Sep 21, 2020 | 36.82 | 36.82 | 35.19 | 35.41 | 8,689 | -2.12(-5.64%) |
Sep 18, 2020 | 37.47 | 37.65 | 37.12 | 37.53 | 5,202 | +0.18(+0.48%) |
Sep 17, 2020 | 36.83 | 37.39 | 36.83 | 37.35 | 4,808 | +0.08(+0.21%) |
Sep 16, 2020 | 37.03 | 37.45 | 37.03 | 37.27 | 6,072 | +0.34(+0.93%) |
Sep 15, 2020 | 37.37 | 37.39 | 36.93 | 36.93 | 9,164 | +0.01(+0.02%) |
Sep 14, 2020 | 36.33 | 36.92 | 36.24 | 36.92 | 8,928 | +0.83(+2.31%) |
Sep 11, 2020 | 36.40 | 36.46 | 35.91 | 36.09 | 10,830 | -0.34(-0.93%) |
Sep 10, 2020 | 36.66 | 36.66 | 36.39 | 36.43 | 10,371 | -0.08(-0.23%) |
Sep 09, 2020 | 36.72 | 36.72 | 36.48 | 36.51 | 8,309 | +0.13(+0.37%) |
Sep 08, 2020 | 36.48 | 36.70 | 36.02 | 36.38 | 16,791 | -0.43(-1.16%) |
Sep 04, 2020 | 37.37 | 37.37 | 36.18 | 36.81 | 12,210 | -0.06(-0.18%) |
Sep 03, 2020 | 37.61 | 37.76 | 36.78 | 36.87 | 14,046 | -0.77(-2.05%) |
Sep 02, 2020 | 37.55 | 37.66 | 37.18 | 37.64 | 24,061 | +0.35(+0.93%) |
Sep 01, 2020 | 37.09 | 37.30 | 36.97 | 37.30 | 8,928 | +0.13(+0.35%) |
Aug 31, 2020 | 37.47 | 37.47 | 37.06 | 37.17 | 3,893 | -0.28(-0.75%) |
Aug 28, 2020 | 37.55 | 37.55 | 37.29 | 37.45 | 33,658 | +0.11(+0.30%) |
Aug 27, 2020 | 37.68 | 37.68 | 37.19 | 37.33 | 14,535 | -0.01(-0.03%) |
Aug 26, 2020 | 37.60 | 37.62 | 37.34 | 37.34 | 10,330 | -0.45(-1.18%) |
Aug 25, 2020 | 38.14 | 38.14 | 37.48 | 37.79 | 8,208 | +0.00(+0.01%) |
Aug 24, 2020 | 37.93 | 37.93 | 37.54 | 37.79 | 10,816 | +0.13(+0.34%) |
Aug 21, 2020 | 38.01 | 38.06 | 37.66 | 37.66 | 11,679 | -0.70(-1.82%) |
Aug 20, 2020 | 38.34 | 38.46 | 38.33 | 38.36 | 13,424 | -0.34(-0.89%) |
Aug 19, 2020 | 38.83 | 39.16 | 38.61 | 38.70 | 80,004 | -0.11(-0.28%) |
Aug 18, 2020 | 39.50 | 39.50 | 38.66 | 38.81 | 15,631 | -0.64(-1.62%) |
Aug 17, 2020 | 39.51 | 39.51 | 39.22 | 39.45 | 14,268 | +0.09(+0.24%) |
Aug 14, 2020 | 38.96 | 39.51 | 38.95 | 39.36 | 4,353 | +0.26(+0.65%) |
Aug 13, 2020 | 39.23 | 39.41 | 39.09 | 39.10 | 12,804 | -0.28(-0.72%) |
Aug 12, 2020 | 39.80 | 39.80 | 39.13 | 39.39 | 28,820 | +0.21(+0.54%) |
Aug 11, 2020 | 39.70 | 39.88 | 39.09 | 39.18 | 31,754 | -0.09(-0.22%) |
Aug 10, 2020 | 38.63 | 39.37 | 38.63 | 39.26 | 22,085 | +0.92(+2.41%) |
Aug 07, 2020 | 37.57 | 38.35 | 37.57 | 38.34 | 19,218 | +0.62(+1.65%) |
Aug 06, 2020 | 37.81 | 37.99 | 37.65 | 37.72 | 9,608 | -0.13(-0.35%) |
Aug 05, 2020 | 37.63 | 37.94 | 37.48 | 37.85 | 16,051 | +0.58(+1.57%) |
Aug 04, 2020 | 37.08 | 37.31 | 36.99 | 37.27 | 38,011 | +0.32(+0.87%) |
Aug 03, 2020 | 36.66 | 37.03 | 36.54 | 36.95 | 15,956 | +0.43(+1.19%) |
Jul 31, 2020 | 36.85 | 36.85 | 36.00 | 36.51 | 32,596 | -0.48(-1.30%) |
Jul 30, 2020 | 36.75 | 37.20 | 36.64 | 36.99 | 46,891 | -0.33(-0.89%) |
Jul 29, 2020 | 36.66 | 37.42 | 36.66 | 37.32 | 19,089 | +0.84(+2.30%) |
Jul 28, 2020 | 36.72 | 36.82 | 36.49 | 36.49 | 8,476 | -0.19(-0.51%) |
Jul 27, 2020 | 36.63 | 36.77 | 36.45 | 36.67 | 14,905 | +0.28(+0.77%) |
Jul 24, 2020 | 36.76 | 36.87 | 36.37 | 36.39 | 13,590 | -0.52(-1.40%) |
Jul 23, 2020 | 36.87 | 37.09 | 36.87 | 36.91 | 6,806 | +0.06(+0.15%) |
Jul 22, 2020 | 36.86 | 37.07 | 36.79 | 36.85 | 10,116 | -0.30(-0.81%) |
Jul 21, 2020 | 36.37 | 37.18 | 36.37 | 37.15 | 16,266 | +1.15(+3.21%) |
Jul 20, 2020 | 36.23 | 36.34 | 35.90 | 36.00 | 19,302 | -0.42(-1.15%) |
Jul 17, 2020 | 36.34 | 36.57 | 36.31 | 36.42 | 14,227 | -0.07(-0.18%) |
Jul 16, 2020 | 36.46 | 36.62 | 36.17 | 36.49 | 28,228 | -0.21(-0.58%) |
Jul 15, 2020 | 36.16 | 36.77 | 36.11 | 36.70 | 19,890 | +1.43(+4.05%) |
Jul 14, 2020 | 35.01 | 35.34 | 34.82 | 35.27 | 11,639 | +0.29(+0.83%) |
Jul 13, 2020 | 35.70 | 35.94 | 34.91 | 34.98 | 26,864 | -0.35(-0.98%) |
Jul 10, 2020 | 34.43 | 35.33 | 34.43 | 35.33 | 38,330 | +0.83(+2.42%) |
Jul 09, 2020 | 35.50 | 35.50 | 34.09 | 34.49 | 17,901 | -0.86(-2.44%) |
Jul 08, 2020 | 35.36 | 35.69 | 35.02 | 35.36 | 13,059 | -0.05(-0.13%) |
Jul 07, 2020 | 36.07 | 36.10 | 35.26 | 35.40 | 26,856 | -0.98(-2.69%) |
Jul 06, 2020 | 36.59 | 36.76 | 36.16 | 36.38 | 33,633 | +0.54(+1.50%) |
Jul 02, 2020 | 36.61 | 36.80 | 35.78 | 35.85 | 26,650 | +0.01(+0.03%) |
Jul 01, 2020 | 37.01 | 37.10 | 35.84 | 35.84 | 15,502 | -1.01(-2.75%) |
Jun 30, 2020 | 36.07 | 36.87 | 36.04 | 36.85 | 59,258 | +0.66(+1.81%) |
Jun 29, 2020 | 35.20 | 36.33 | 35.07 | 36.19 | 47,999 | +1.51(+4.34%) |
Jun 26, 2020 | 35.30 | 35.30 | 34.45 | 34.69 | 19,430 | -0.90(-2.54%) |
Jun 25, 2020 | 35.12 | 35.67 | 34.82 | 35.59 | 19,726 | +0.34(+0.95%) |
Jun 24, 2020 | 36.05 | 36.05 | 34.87 | 35.26 | 37,464 | -1.33(-3.63%) |
Jun 23, 2020 | 36.96 | 37.09 | 36.52 | 36.59 | 25,385 | +0.22(+0.59%) |
Jun 22, 2020 | 35.93 | 36.47 | 35.85 | 36.37 | 34,834 | +0.23(+0.65%) |
Jun 19, 2020 | 36.58 | 37.13 | 35.89 | 36.14 | 32,858 | -0.34(-0.93%) |
Jun 18, 2020 | 36.30 | 36.91 | 36.30 | 36.47 | 19,673 | -0.10(-0.28%) |
Jun 17, 2020 | 37.67 | 37.67 | 36.51 | 36.58 | 16,917 | -0.97(-2.60%) |
Jun 16, 2020 | 37.95 | 38.02 | 37.19 | 37.55 | 64,298 | +1.06(+2.90%) |
Jun 15, 2020 | 34.73 | 36.61 | 34.67 | 36.49 | 12,331 | +0.63(+1.75%) |
Jun 12, 2020 | 36.71 | 36.71 | 34.92 | 35.86 | 78,518 | +0.66(+1.87%) |
Jun 11, 2020 | 36.57 | 36.85 | 35.08 | 35.20 | 40,447 | -3.31(-8.59%) |
Jun 10, 2020 | 40.01 | 40.01 | 38.49 | 38.51 | 27,046 | -1.61(-4.02%) |
Jun 09, 2020 | 40.11 | 40.38 | 39.34 | 40.13 | 21,753 | -0.70(-1.72%) |
Jun 08, 2020 | 40.45 | 40.83 | 40.22 | 40.83 | 38,483 | +1.16(+2.93%) |
Jun 05, 2020 | 39.48 | 40.11 | 39.16 | 39.67 | 109,243 | +2.02(+5.35%) |
Jun 04, 2020 | 36.94 | 37.84 | 36.88 | 37.65 | 31,604 | +0.50(+1.34%) |
Jun 03, 2020 | 36.34 | 37.47 | 36.34 | 37.16 | 11,647 | +1.33(+3.70%) |
Jun 02, 2020 | 35.72 | 35.99 | 35.63 | 35.83 | 11,105 | +0.28(+0.78%) |