Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 59.16 | 59.16 | 57.86 | 58.98 | 1,199,763 | -0.04(-0.07%) |
May 27, 2021 | 58.55 | 59.36 | 58.47 | 59.02 | 2,502,350 | +1.23(+2.12%) |
May 26, 2021 | 57.23 | 58.01 | 56.75 | 57.79 | 1,577,897 | +1.04(+1.83%) |
May 25, 2021 | 58.69 | 59.60 | 56.55 | 56.76 | 1,902,062 | -1.79(-3.06%) |
May 24, 2021 | 58.23 | 58.86 | 57.85 | 58.55 | 1,356,930 | +0.53(+0.92%) |
May 21, 2021 | 58.08 | 58.94 | 57.92 | 58.01 | 1,793,931 | +0.28(+0.48%) |
May 20, 2021 | 58.92 | 59.20 | 57.35 | 57.74 | 1,381,915 | -1.11(-1.88%) |
May 19, 2021 | 57.85 | 58.89 | 56.65 | 58.84 | 1,785,849 | +0.25(+0.42%) |
May 18, 2021 | 59.12 | 59.83 | 58.53 | 58.60 | 2,124,611 | -0.70(-1.18%) |
May 17, 2021 | 58.94 | 59.75 | 58.55 | 59.30 | 1,288,023 | -0.24(-0.40%) |
May 14, 2021 | 58.25 | 59.80 | 58.06 | 59.54 | 1,290,526 | +1.39(+2.40%) |
May 13, 2021 | 56.05 | 58.58 | 55.85 | 58.14 | 1,347,462 | +1.78(+3.16%) |
May 12, 2021 | 58.11 | 58.86 | 56.24 | 56.36 | 1,497,090 | -1.20(-2.08%) |
May 11, 2021 | 57.92 | 59.20 | 57.33 | 57.56 | 1,387,801 | -1.06(-1.80%) |
May 10, 2021 | 59.16 | 60.16 | 58.56 | 58.61 | 1,774,056 | +0.05(+0.09%) |
May 07, 2021 | 56.53 | 58.62 | 56.32 | 58.56 | 1,824,001 | +0.59(+1.02%) |
May 06, 2021 | 56.58 | 58.06 | 55.28 | 57.97 | 1,691,110 | +1.92(+3.42%) |
May 05, 2021 | 55.13 | 56.31 | 54.17 | 56.05 | 1,927,851 | +1.39(+2.55%) |
May 04, 2021 | 54.35 | 54.71 | 53.34 | 54.66 | 1,114,125 | +0.05(+0.09%) |
May 03, 2021 | 54.90 | 55.43 | 54.35 | 54.61 | 1,686,673 | +0.41(+0.76%) |
Apr 30, 2021 | 54.94 | 55.14 | 54.01 | 54.19 | 1,239,777 | -1.06(-1.91%) |
Apr 29, 2021 | 55.35 | 55.90 | 54.68 | 55.25 | 809,345 | +0.50(+0.91%) |
Apr 28, 2021 | 54.85 | 55.28 | 54.47 | 54.75 | 853,776 | +0.20(+0.37%) |
Apr 27, 2021 | 53.97 | 54.60 | 53.72 | 54.55 | 1,021,816 | +0.55(+1.02%) |
Apr 26, 2021 | 54.25 | 55.35 | 53.62 | 54.00 | 1,272,918 | +0.24(+0.44%) |
Apr 23, 2021 | 52.73 | 54.07 | 52.54 | 53.76 | 1,818,663 | +1.17(+2.22%) |
Apr 22, 2021 | 53.45 | 53.60 | 52.60 | 52.60 | 1,200,574 | -1.13(-2.11%) |
Apr 21, 2021 | 52.55 | 53.78 | 52.06 | 53.73 | 1,452,579 | +1.00(+1.89%) |
Apr 20, 2021 | 54.04 | 54.18 | 51.79 | 52.73 | 1,485,491 | -2.01(-3.67%) |
Apr 19, 2021 | 55.09 | 55.99 | 54.57 | 54.74 | 1,299,084 | -0.19(-0.35%) |
Apr 16, 2021 | 54.93 | 55.57 | 54.60 | 54.94 | 1,536,556 | +0.69(+1.28%) |
Apr 15, 2021 | 54.60 | 54.74 | 53.69 | 54.25 | 1,803,509 | -0.21(-0.39%) |
Apr 14, 2021 | 53.26 | 55.00 | 53.07 | 54.46 | 1,092,626 | +1.31(+2.46%) |
Apr 13, 2021 | 53.37 | 53.51 | 52.32 | 53.15 | 1,137,352 | -0.63(-1.18%) |
Apr 12, 2021 | 53.39 | 53.85 | 53.01 | 53.78 | 851,696 | +0.79(+1.50%) |
Apr 09, 2021 | 53.44 | 53.63 | 52.55 | 52.99 | 1,035,179 | +0.13(+0.24%) |
Apr 08, 2021 | 52.89 | 53.15 | 51.96 | 52.86 | 1,361,550 | -0.68(-1.27%) |
Apr 07, 2021 | 53.04 | 53.62 | 52.84 | 53.54 | 1,244,196 | +0.69(+1.30%) |
Apr 06, 2021 | 52.33 | 53.03 | 52.12 | 52.85 | 1,414,092 | +0.34(+0.66%) |
Apr 05, 2021 | 53.56 | 53.97 | 52.20 | 52.51 | 1,768,756 | -0.29(-0.56%) |
Apr 01, 2021 | 52.05 | 52.88 | 51.90 | 52.80 | 1,340,187 | +0.53(+1.01%) |
Mar 31, 2021 | 52.50 | 53.11 | 51.98 | 52.27 | 1,168,239 | -0.37(-0.70%) |
Mar 30, 2021 | 51.56 | 53.14 | 51.29 | 52.64 | 1,562,424 | +1.60(+3.14%) |
Mar 29, 2021 | 51.08 | 51.82 | 49.98 | 51.04 | 1,457,171 | -1.12(-2.16%) |
Mar 26, 2021 | 51.86 | 52.59 | 50.92 | 52.16 | 1,168,762 | +1.02(+2.00%) |
Mar 25, 2021 | 49.03 | 51.20 | 48.22 | 51.14 | 1,458,664 | +2.02(+4.12%) |
Mar 24, 2021 | 50.86 | 51.80 | 49.04 | 49.12 | 1,695,379 | -0.86(-1.73%) |
Mar 23, 2021 | 51.78 | 52.20 | 49.60 | 49.98 | 1,961,811 | -2.39(-4.57%) |
Mar 22, 2021 | 53.04 | 53.20 | 51.73 | 52.37 | 1,893,813 | -1.13(-2.12%) |
Mar 19, 2021 | 53.51 | 54.55 | 52.58 | 53.51 | 3,004,521 | -0.60(-1.12%) |
Mar 18, 2021 | 53.44 | 56.55 | 53.30 | 54.11 | 5,120,454 | +1.26(+2.38%) |
Mar 17, 2021 | 51.57 | 53.02 | 51.37 | 52.85 | 2,115,840 | +1.62(+3.16%) |
Mar 16, 2021 | 52.94 | 52.94 | 51.07 | 51.23 | 3,868,936 | -2.19(-4.10%) |
Mar 15, 2021 | 52.57 | 53.46 | 51.57 | 53.42 | 2,991,475 | +0.71(+1.34%) |
Mar 12, 2021 | 52.65 | 53.00 | 52.02 | 52.72 | 1,326,964 | +0.92(+1.77%) |
Mar 11, 2021 | 51.21 | 52.57 | 50.95 | 51.80 | 1,542,144 | +0.16(+0.31%) |
Mar 10, 2021 | 50.69 | 52.10 | 50.35 | 51.64 | 1,597,905 | +1.17(+2.31%) |
Mar 09, 2021 | 49.99 | 51.56 | 49.27 | 50.48 | 2,090,599 | +0.14(+0.28%) |
Mar 08, 2021 | 49.86 | 52.28 | 49.82 | 50.33 | 2,164,516 | +1.17(+2.37%) |
Mar 05, 2021 | 48.76 | 49.43 | 46.53 | 49.17 | 1,912,239 | +1.54(+3.23%) |
Mar 04, 2021 | 48.86 | 49.80 | 46.18 | 47.63 | 2,317,722 | -1.54(-3.12%) |
Mar 03, 2021 | 48.51 | 50.30 | 48.37 | 49.17 | 1,799,696 | +0.89(+1.84%) |
Mar 02, 2021 | 48.90 | 49.47 | 48.19 | 48.28 | 1,626,716 | -0.55(-1.13%) |
Mar 01, 2021 | 49.11 | 49.53 | 48.69 | 48.83 | 1,346,284 | +1.09(+2.29%) |
Feb 26, 2021 | 47.59 | 48.43 | 46.45 | 47.74 | 2,694,551 | -0.27(-0.56%) |
Feb 25, 2021 | 50.66 | 50.90 | 47.72 | 48.01 | 2,770,232 | -1.86(-3.72%) |
Feb 24, 2021 | 48.18 | 50.47 | 48.18 | 49.86 | 2,845,497 | +2.08(+4.36%) |
Feb 23, 2021 | 48.43 | 48.54 | 46.76 | 47.78 | 2,059,438 | -0.12(-0.25%) |
Feb 22, 2021 | 46.54 | 48.62 | 46.54 | 47.90 | 3,430,005 | +1.26(+2.70%) |
Feb 19, 2021 | 45.59 | 47.10 | 45.39 | 46.64 | 2,490,128 | +1.70(+3.77%) |
Feb 18, 2021 | 45.16 | 45.62 | 44.58 | 44.94 | 1,694,597 | -0.82(-1.80%) |
Feb 17, 2021 | 45.23 | 46.15 | 45.06 | 45.77 | 2,161,434 | +0.30(+0.66%) |
Feb 16, 2021 | 44.77 | 46.10 | 44.48 | 45.46 | 3,738,698 | +1.52(+3.46%) |
Feb 12, 2021 | 43.43 | 44.70 | 43.36 | 43.94 | 1,454,312 | +0.46(+1.06%) |
Feb 11, 2021 | 43.69 | 44.27 | 42.85 | 43.48 | 1,608,263 | -0.48(-1.09%) |
Feb 10, 2021 | 43.41 | 44.47 | 42.92 | 43.96 | 2,086,485 | +0.82(+1.91%) |
Feb 09, 2021 | 43.82 | 44.05 | 43.13 | 43.14 | 1,507,976 | -0.97(-2.21%) |
Feb 08, 2021 | 43.31 | 44.15 | 42.95 | 44.11 | 2,261,281 | +1.23(+2.88%) |
Feb 05, 2021 | 42.59 | 43.05 | 41.98 | 42.88 | 1,776,195 | +0.91(+2.16%) |
Feb 04, 2021 | 39.73 | 42.46 | 39.55 | 41.97 | 2,882,354 | +1.12(+2.75%) |
Feb 03, 2021 | 39.77 | 40.96 | 39.68 | 40.85 | 1,885,458 | +1.02(+2.57%) |
Feb 02, 2021 | 39.45 | 40.33 | 39.40 | 39.82 | 1,746,810 | +0.97(+2.51%) |
Feb 01, 2021 | 38.77 | 38.98 | 37.62 | 38.85 | 1,711,457 | +0.66(+1.74%) |
Jan 29, 2021 | 39.20 | 39.56 | 37.43 | 38.19 | 3,473,885 | -2.58(-6.32%) |
Jan 28, 2021 | 40.08 | 41.20 | 39.86 | 40.76 | 1,402,959 | +1.44(+3.67%) |
Jan 27, 2021 | 39.56 | 40.39 | 38.96 | 39.32 | 1,988,999 | -1.91(-4.64%) |
Jan 26, 2021 | 42.59 | 42.88 | 41.15 | 41.23 | 1,098,516 | -0.86(-2.05%) |
Jan 25, 2021 | 41.74 | 42.32 | 41.27 | 42.10 | 2,017,183 | -0.46(-1.08%) |
Jan 22, 2021 | 42.23 | 42.88 | 41.96 | 42.56 | 2,329,186 | -0.43(-1.00%) |
Jan 21, 2021 | 43.94 | 44.26 | 42.97 | 42.99 | 1,208,857 | -1.06(-2.40%) |
Jan 20, 2021 | 44.23 | 44.73 | 43.94 | 44.05 | 1,191,744 | -0.12(-0.27%) |
Jan 19, 2021 | 43.55 | 44.61 | 43.16 | 44.16 | 2,290,668 | +1.02(+2.35%) |
Jan 15, 2021 | 43.47 | 43.84 | 42.88 | 43.15 | 1,756,181 | -1.13(-2.56%) |
Jan 14, 2021 | 43.78 | 44.55 | 43.51 | 44.28 | 2,416,233 | +0.91(+2.11%) |
Jan 13, 2021 | 43.60 | 43.99 | 43.02 | 43.37 | 2,133,045 | -0.53(-1.20%) |
Jan 12, 2021 | 43.54 | 44.39 | 43.10 | 43.89 | 1,528,333 | +0.68(+1.57%) |
Jan 11, 2021 | 43.03 | 43.73 | 42.46 | 43.21 | 2,336,898 | +0.06(+0.14%) |
Jan 08, 2021 | 44.20 | 44.26 | 42.35 | 43.16 | 1,531,030 | -0.67(-1.53%) |
Jan 07, 2021 | 44.58 | 44.85 | 43.54 | 43.83 | 2,591,790 | +0.05(+0.11%) |
Jan 06, 2021 | 42.42 | 44.62 | 42.34 | 43.78 | 2,779,987 | +2.88(+7.05%) |
Jan 05, 2021 | 40.67 | 41.51 | 40.55 | 40.90 | 1,450,529 | +0.24(+0.59%) |
Jan 04, 2021 | 42.29 | 42.44 | 40.21 | 40.65 | 1,660,159 | -1.24(-2.96%) |
Dec 31, 2020 | 41.89 | 41.89 | 41.89 | 825,306 | +0.61(+1.47%) | |
Dec 30, 2020 | 41.22 | 41.64 | 41.06 | 41.29 | 825,306 | +0.35(+0.85%) |
Dec 29, 2020 | 41.64 | 41.94 | 40.65 | 40.94 | 928,087 | -0.61(-1.46%) |
Dec 28, 2020 | 41.84 | 42.79 | 41.38 | 41.55 | 1,479,275 | +0.12(+0.30%) |
Dec 24, 2020 | 41.55 | 41.60 | 40.84 | 41.42 | 581,697 | -0.17(-0.42%) |
Dec 23, 2020 | 40.64 | 41.80 | 40.55 | 41.60 | 1,602,646 | +1.65(+4.13%) |
Dec 22, 2020 | 40.61 | 40.83 | 39.93 | 39.95 | 5,687,115 | -0.38(-0.95%) |
Dec 21, 2020 | 40.10 | 40.61 | 39.35 | 40.33 | 1,339,556 | -0.15(-0.37%) |
Dec 18, 2020 | 40.99 | 41.55 | 39.75 | 40.48 | 3,835,069 | -0.71(-1.72%) |
Dec 17, 2020 | 40.90 | 41.38 | 40.65 | 41.19 | 1,658,050 | -0.65(-1.55%) |
Dec 16, 2020 | 42.28 | 42.30 | 41.53 | 41.84 | 1,382,990 | -0.10(-0.24%) |
Dec 15, 2020 | 42.39 | 42.39 | 40.70 | 41.94 | 2,392,577 | +0.26(+0.62%) |
Dec 14, 2020 | 43.67 | 43.69 | 41.54 | 41.68 | 2,830,544 | -1.07(-2.49%) |
Dec 11, 2020 | 42.73 | 43.23 | 42.19 | 42.74 | 1,569,405 | -1.10(-2.51%) |
Dec 10, 2020 | 42.93 | 44.08 | 42.66 | 43.84 | 1,496,410 | +0.05(+0.11%) |
Dec 09, 2020 | 44.88 | 45.54 | 43.57 | 43.79 | 2,900,376 | -0.39(-0.89%) |
Dec 08, 2020 | 43.56 | 44.72 | 43.31 | 44.19 | 2,104,049 | -0.10(-0.23%) |
Dec 07, 2020 | 44.70 | 44.96 | 43.86 | 44.28 | 2,462,930 | -1.29(-2.83%) |
Dec 04, 2020 | 44.48 | 45.63 | 44.17 | 45.58 | 2,057,074 | +2.10(+4.83%) |
Dec 03, 2020 | 42.91 | 44.04 | 42.59 | 43.48 | 2,280,662 | +0.72(+1.67%) |
Dec 02, 2020 | 41.29 | 43.12 | 40.80 | 42.76 | 2,770,632 | +1.21(+2.91%) |
Dec 01, 2020 | 41.08 | 42.00 | 40.70 | 41.55 | 2,206,498 | +2.23(+5.68%) |
Nov 30, 2020 | 40.55 | 41.27 | 39.16 | 39.32 | 3,606,638 | -1.62(-3.95%) |
Nov 27, 2020 | 41.80 | 42.13 | 40.88 | 40.94 | 1,087,739 | -0.86(-2.05%) |
Nov 25, 2020 | 41.50 | 42.14 | 40.90 | 41.80 | 1,824,948 | -0.60(-1.41%) |
Nov 24, 2020 | 39.83 | 42.41 | 39.83 | 42.39 | 3,667,606 | +3.60(+9.27%) |
Nov 23, 2020 | 37.58 | 38.94 | 37.48 | 38.80 | 2,227,096 | +2.02(+5.50%) |
Nov 20, 2020 | 36.77 | 37.02 | 36.27 | 36.77 | 1,557,036 | -0.38(-1.03%) |
Nov 19, 2020 | 36.07 | 37.30 | 35.48 | 37.16 | 2,088,977 | +0.58(+1.59%) |
Nov 18, 2020 | 36.27 | 37.79 | 35.95 | 36.57 | 2,585,273 | +0.68(+1.90%) |
Nov 17, 2020 | 34.90 | 35.92 | 34.35 | 35.89 | 2,539,254 | +0.23(+0.65%) |
Nov 16, 2020 | 36.57 | 36.63 | 35.37 | 35.66 | 2,856,972 | +0.95(+2.74%) |
Nov 13, 2020 | 33.39 | 34.88 | 33.39 | 34.71 | 1,888,954 | +1.93(+5.89%) |
Nov 12, 2020 | 33.63 | 33.87 | 32.11 | 32.78 | 3,666,101 | -1.61(-4.67%) |
Nov 11, 2020 | 35.39 | 35.39 | 33.75 | 34.38 | 2,308,899 | -0.96(-2.71%) |
Nov 10, 2020 | 35.70 | 35.80 | 34.46 | 35.34 | 3,586,274 | -0.16(-0.45%) |
Nov 09, 2020 | 31.94 | 36.94 | 31.90 | 35.50 | 8,150,915 | +7.13(+25.12%) |
Nov 06, 2020 | 30.20 | 30.55 | 28.10 | 28.37 | 3,692,887 | -1.52(-5.10%) |
Nov 05, 2020 | 29.98 | 30.64 | 29.23 | 29.90 | 3,985,206 | +0.72(+2.48%) |
Nov 04, 2020 | 29.99 | 30.73 | 28.84 | 29.17 | 3,324,812 | -1.97(-6.31%) |
Nov 03, 2020 | 30.93 | 31.88 | 30.84 | 31.14 | 2,561,434 | +0.85(+2.80%) |
Nov 02, 2020 | 29.80 | 30.47 | 28.95 | 30.29 | 2,246,507 | +1.06(+3.62%) |
Oct 30, 2020 | 28.01 | 29.28 | 27.90 | 29.23 | 3,267,783 | +0.90(+3.17%) |
Oct 29, 2020 | 27.06 | 28.50 | 26.61 | 28.33 | 1,958,401 | +1.09(+4.00%) |
Oct 28, 2020 | 27.28 | 28.15 | 27.19 | 27.24 | 2,683,152 | -0.89(-3.17%) |
Oct 27, 2020 | 29.65 | 29.65 | 28.12 | 28.13 | 1,705,710 | -1.67(-5.62%) |
Oct 26, 2020 | 30.30 | 30.33 | 29.32 | 29.80 | 1,882,319 | -1.05(-3.40%) |
Oct 23, 2020 | 31.11 | 31.73 | 30.69 | 30.85 | 2,421,296 | +0.13(+0.43%) |
Oct 22, 2020 | 28.65 | 30.80 | 28.61 | 30.72 | 2,859,974 | +1.97(+6.87%) |
Oct 21, 2020 | 28.45 | 29.15 | 28.21 | 28.75 | 1,747,172 | +0.02(+0.06%) |
Oct 20, 2020 | 28.60 | 29.30 | 28.34 | 28.73 | 1,811,955 | +0.65(+2.31%) |
Oct 19, 2020 | 28.30 | 28.84 | 28.05 | 28.08 | 1,372,310 | -0.05(-0.18%) |
Oct 16, 2020 | 28.45 | 28.80 | 28.10 | 28.13 | 2,131,528 | -0.21(-0.73%) |
Oct 15, 2020 | 27.61 | 28.66 | 27.56 | 28.34 | 1,873,194 | +0.12(+0.44%) |
Oct 14, 2020 | 28.30 | 28.96 | 28.19 | 28.21 | 1,824,161 | -0.11(-0.38%) |
Oct 13, 2020 | 29.17 | 29.26 | 28.06 | 28.32 | 2,062,230 | -1.22(-4.12%) |
Oct 12, 2020 | 29.15 | 29.75 | 28.94 | 29.54 | 1,498,568 | +0.52(+1.78%) |
Oct 09, 2020 | 30.13 | 30.17 | 28.99 | 29.02 | 1,713,148 | -0.65(-2.19%) |
Oct 08, 2020 | 29.40 | 29.69 | 28.94 | 29.67 | 1,636,952 | +0.76(+2.62%) |
Oct 07, 2020 | 28.34 | 29.32 | 28.22 | 28.91 | 3,027,207 | +1.14(+4.12%) |
Oct 06, 2020 | 28.82 | 29.41 | 27.74 | 27.77 | 3,657,002 | -0.46(-1.63%) |
Oct 05, 2020 | 27.52 | 28.61 | 27.41 | 28.23 | 3,755,289 | +1.36(+5.06%) |
Oct 02, 2020 | 25.65 | 27.05 | 25.54 | 26.87 | 1,825,323 | +0.62(+2.35%) |
Oct 01, 2020 | 26.26 | 26.93 | 25.64 | 26.25 | 2,873,106 | +0.46(+1.79%) |
Sep 30, 2020 | 25.61 | 26.29 | 25.41 | 25.79 | 3,643,847 | +0.32(+1.26%) |
Sep 29, 2020 | 26.20 | 26.52 | 25.13 | 25.47 | 2,723,037 | -0.91(-3.46%) |
Sep 28, 2020 | 25.95 | 26.90 | 25.86 | 26.39 | 3,109,982 | +1.18(+4.67%) |
Sep 25, 2020 | 24.49 | 25.49 | 24.42 | 25.21 | 2,010,807 | +0.40(+1.59%) |
Sep 24, 2020 | 25.00 | 25.55 | 24.22 | 24.81 | 2,413,496 | -0.25(-0.99%) |
Sep 23, 2020 | 25.87 | 26.48 | 25.02 | 25.06 | 2,079,119 | -0.72(-2.78%) |
Sep 22, 2020 | 25.99 | 26.61 | 25.42 | 25.78 | 2,421,588 | -0.19(-0.73%) |
Sep 21, 2020 | 26.76 | 26.90 | 25.42 | 25.97 | 3,842,683 | -1.73(-6.24%) |
Sep 18, 2020 | 27.36 | 27.88 | 27.00 | 27.69 | 7,490,420 | +0.14(+0.51%) |
Sep 17, 2020 | 27.81 | 28.05 | 27.34 | 27.55 | 3,207,511 | -0.81(-2.84%) |
Sep 16, 2020 | 27.70 | 28.90 | 27.55 | 28.36 | 3,057,477 | +0.71(+2.56%) |
Sep 15, 2020 | 29.10 | 29.15 | 27.56 | 27.65 | 2,611,078 | -1.44(-4.95%) |
Sep 14, 2020 | 28.69 | 29.46 | 28.38 | 29.09 | 1,592,985 | +0.75(+2.64%) |
Sep 11, 2020 | 28.44 | 28.69 | 27.92 | 28.34 | 2,099,965 | -0.02(-0.09%) |
Sep 10, 2020 | 29.62 | 29.96 | 28.13 | 28.37 | 3,160,294 | -1.06(-3.61%) |
Sep 09, 2020 | 29.94 | 29.94 | 28.80 | 29.43 | 2,501,200 | -0.06(-0.20%) |
Sep 08, 2020 | 30.87 | 30.98 | 29.37 | 29.49 | 2,751,786 | -1.98(-6.28%) |
Sep 04, 2020 | 30.16 | 31.56 | 29.80 | 31.46 | 3,760,576 | +2.10(+7.15%) |
Sep 03, 2020 | 30.01 | 30.99 | 29.04 | 29.37 | 1,875,825 | -0.21(-0.70%) |
Sep 02, 2020 | 29.77 | 29.94 | 29.23 | 29.57 | 2,067,221 | -0.19(-0.64%) |
Sep 01, 2020 | 29.35 | 30.39 | 29.18 | 29.76 | 1,694,644 | +0.08(+0.28%) |
Aug 31, 2020 | 31.09 | 31.09 | 29.56 | 29.68 | 2,212,236 | -1.10(-3.58%) |
Aug 28, 2020 | 30.90 | 30.90 | 30.07 | 30.78 | 1,613,237 | +0.31(+1.03%) |
Aug 27, 2020 | 29.55 | 30.72 | 29.55 | 30.47 | 1,764,340 | +0.84(+2.83%) |
Aug 26, 2020 | 29.85 | 30.11 | 29.44 | 29.63 | 1,249,824 | -0.38(-1.26%) |
Aug 25, 2020 | 30.66 | 30.91 | 29.74 | 30.01 | 1,347,033 | -0.24(-0.79%) |
Aug 24, 2020 | 29.02 | 30.25 | 29.01 | 30.25 | 1,674,104 | +1.50(+5.21%) |
Aug 21, 2020 | 29.39 | 29.55 | 28.62 | 28.75 | 1,398,236 | -0.68(-2.32%) |
Aug 20, 2020 | 29.62 | 29.96 | 29.39 | 29.43 | 1,732,967 | -0.54(-1.81%) |
Aug 19, 2020 | 30.23 | 30.79 | 29.83 | 29.97 | 1,051,382 | -0.22(-0.74%) |
Aug 18, 2020 | 30.96 | 31.23 | 30.14 | 30.20 | 1,007,922 | -0.72(-2.34%) |
Aug 17, 2020 | 31.80 | 31.80 | 30.67 | 30.92 | 1,050,671 | -1.04(-3.25%) |
Aug 14, 2020 | 31.05 | 32.41 | 31.05 | 31.96 | 1,462,979 | +0.51(+1.62%) |
Aug 13, 2020 | 31.40 | 32.05 | 31.00 | 31.45 | 1,310,190 | -0.51(-1.60%) |
Aug 12, 2020 | 33.77 | 33.79 | 31.37 | 31.96 | 1,982,222 | -0.82(-2.49%) |
Aug 11, 2020 | 33.61 | 34.23 | 32.55 | 32.77 | 2,450,862 | +0.52(+1.61%) |
Aug 10, 2020 | 31.88 | 32.74 | 31.87 | 32.26 | 2,120,129 | +0.68(+2.14%) |
Aug 07, 2020 | 29.25 | 31.60 | 29.15 | 31.58 | 2,589,852 | +2.01(+6.79%) |
Aug 06, 2020 | 29.84 | 30.79 | 29.30 | 29.57 | 3,606,455 | -2.54(-7.90%) |
Aug 05, 2020 | 30.59 | 32.26 | 30.52 | 32.11 | 3,189,580 | +2.05(+6.82%) |
Aug 04, 2020 | 30.78 | 31.08 | 29.78 | 30.06 | 1,827,763 | -0.88(-2.85%) |
Aug 03, 2020 | 30.77 | 31.45 | 30.33 | 30.94 | 1,661,259 | +0.26(+0.83%) |
Jul 31, 2020 | 30.45 | 30.99 | 29.70 | 30.68 | 4,720,428 | +0.28(+0.92%) |
Jul 30, 2020 | 30.34 | 30.70 | 29.27 | 30.40 | 2,798,466 | -1.19(-3.75%) |
Jul 29, 2020 | 29.97 | 31.65 | 29.74 | 31.59 | 2,723,922 | +1.71(+5.73%) |
Jul 28, 2020 | 30.08 | 30.65 | 29.81 | 29.88 | 1,488,402 | -0.38(-1.25%) |
Jul 27, 2020 | 30.35 | 30.62 | 29.68 | 30.25 | 1,111,604 | -0.38(-1.24%) |
Jul 24, 2020 | 31.14 | 31.16 | 30.46 | 30.63 | 1,193,316 | -0.31(-1.01%) |
Jul 23, 2020 | 30.81 | 31.30 | 30.44 | 30.95 | 1,480,703 | +0.00(+0.00%) |
Jul 22, 2020 | 30.32 | 31.14 | 30.27 | 30.95 | 1,542,910 | +0.09(+0.29%) |
Jul 21, 2020 | 30.13 | 31.21 | 30.13 | 30.86 | 1,863,285 | +1.04(+3.48%) |
Jul 20, 2020 | 30.27 | 30.37 | 29.51 | 29.82 | 1,851,869 | -0.68(-2.21%) |
Jul 17, 2020 | 30.89 | 30.97 | 30.23 | 30.49 | 1,778,071 | -0.38(-1.23%) |
Jul 16, 2020 | 30.17 | 31.42 | 29.61 | 30.87 | 2,566,585 | +0.24(+0.78%) |
Jul 15, 2020 | 30.33 | 30.90 | 29.62 | 30.63 | 2,149,525 | +1.44(+4.94%) |
Jul 14, 2020 | 28.72 | 29.40 | 28.20 | 29.19 | 2,108,644 | +0.31(+1.08%) |
Jul 13, 2020 | 29.13 | 29.62 | 28.19 | 28.88 | 2,379,202 | +0.25(+0.86%) |
Jul 10, 2020 | 26.84 | 28.83 | 26.77 | 28.63 | 2,983,413 | +1.70(+6.33%) |
Jul 09, 2020 | 28.66 | 28.67 | 26.71 | 26.93 | 3,185,445 | -1.74(-6.06%) |
Jul 08, 2020 | 27.76 | 28.69 | 27.71 | 28.67 | 2,594,566 | +0.90(+3.22%) |
Jul 07, 2020 | 28.80 | 29.03 | 27.66 | 27.77 | 2,776,464 | -1.45(-4.96%) |
Jul 06, 2020 | 29.24 | 29.94 | 28.61 | 29.22 | 2,361,937 | +1.05(+3.73%) |
Jul 02, 2020 | 29.34 | 30.09 | 28.08 | 28.17 | 3,147,800 | -0.05(-0.17%) |
Jul 01, 2020 | 30.13 | 30.43 | 28.13 | 28.22 | 2,806,320 | -1.73(-5.76%) |
Jun 30, 2020 | 28.73 | 30.16 | 28.71 | 29.94 | 2,427,648 | +0.85(+2.94%) |
Jun 29, 2020 | 28.63 | 29.14 | 28.12 | 29.09 | 2,094,707 | +0.89(+3.15%) |
Jun 26, 2020 | 29.06 | 29.36 | 27.95 | 28.20 | 4,477,199 | -1.75(-5.84%) |
Jun 25, 2020 | 28.90 | 30.01 | 28.75 | 29.95 | 2,280,896 | +0.62(+2.11%) |
Jun 24, 2020 | 30.93 | 30.93 | 29.15 | 29.33 | 3,077,054 | -2.14(-6.80%) |
Jun 23, 2020 | 32.34 | 32.56 | 31.43 | 31.47 | 2,656,495 | +0.12(+0.39%) |
Jun 22, 2020 | 31.95 | 32.12 | 31.21 | 31.35 | 3,024,220 | -0.88(-2.73%) |
Jun 19, 2020 | 34.13 | 34.13 | 31.71 | 32.23 | 4,815,323 | -0.84(-2.54%) |
Jun 18, 2020 | 32.70 | 33.90 | 32.26 | 33.07 | 1,832,220 | -0.08(-0.25%) |
Jun 17, 2020 | 34.57 | 35.00 | 33.09 | 33.15 | 2,160,816 | -1.41(-4.07%) |
Jun 16, 2020 | 36.58 | 36.58 | 33.55 | 34.56 | 2,714,758 | +0.54(+1.58%) |
Jun 15, 2020 | 31.13 | 34.57 | 30.54 | 34.02 | 2,816,769 | +0.91(+2.75%) |
Jun 12, 2020 | 33.77 | 33.77 | 31.60 | 33.11 | 2,137,850 | +1.83(+5.85%) |
Jun 11, 2020 | 32.62 | 33.95 | 31.14 | 31.28 | 3,425,620 | -4.63(-12.90%) |
Jun 10, 2020 | 38.04 | 38.20 | 35.74 | 35.91 | 3,172,039 | -2.52(-6.55%) |
Jun 09, 2020 | 38.71 | 39.82 | 38.27 | 38.42 | 2,838,382 | -2.30(-5.66%) |
Jun 08, 2020 | 40.35 | 40.96 | 39.30 | 40.73 | 2,811,958 | +2.25(+5.86%) |
Jun 05, 2020 | 39.65 | 40.59 | 37.92 | 38.47 | 4,569,225 | +3.07(+8.67%) |
Jun 04, 2020 | 33.02 | 35.40 | 32.39 | 35.40 | 2,711,132 | +2.12(+6.36%) |
Jun 03, 2020 | 32.98 | 34.38 | 32.64 | 33.29 | 2,255,852 | +1.58(+4.98%) |
Jun 02, 2020 | 31.94 | 32.52 | 31.38 | 31.71 | 2,574,268 | -0.22(-0.69%) |