Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 54.81 | 55.02 | 54.42 | 54.98 | 17,438 | +0.06(+0.11%) |
May 27, 2021 | 54.61 | 55.02 | 54.50 | 54.92 | 11,391 | +0.84(+1.56%) |
May 26, 2021 | 53.48 | 54.18 | 53.33 | 54.08 | 30,906 | +0.82(+1.54%) |
May 25, 2021 | 55.08 | 55.08 | 53.22 | 53.26 | 35,556 | -1.66(-3.02%) |
May 24, 2021 | 55.41 | 55.41 | 54.59 | 54.92 | 8,427 | -0.42(-0.76%) |
May 21, 2021 | 54.89 | 55.52 | 54.88 | 55.35 | 15,747 | +0.90(+1.66%) |
May 20, 2021 | 54.46 | 54.61 | 53.65 | 54.44 | 12,206 | -0.14(-0.26%) |
May 19, 2021 | 53.94 | 54.58 | 53.41 | 54.58 | 32,669 | -0.26(-0.47%) |
May 18, 2021 | 55.29 | 55.80 | 54.84 | 54.84 | 15,081 | -0.87(-1.56%) |
May 17, 2021 | 55.55 | 55.73 | 55.07 | 55.72 | 13,494 | +0.02(+0.03%) |
May 14, 2021 | 54.98 | 55.72 | 54.71 | 55.70 | 25,260 | +0.77(+1.40%) |
May 13, 2021 | 52.69 | 55.08 | 52.63 | 54.93 | 19,191 | +1.92(+3.62%) |
May 12, 2021 | 54.44 | 54.60 | 52.82 | 53.01 | 30,965 | -1.12(-2.06%) |
May 11, 2021 | 53.63 | 54.76 | 53.63 | 54.13 | 18,566 | -0.47(-0.87%) |
May 10, 2021 | 55.18 | 55.75 | 54.56 | 54.60 | 15,156 | -0.56(-1.01%) |
May 07, 2021 | 54.17 | 55.16 | 54.17 | 55.16 | 37,486 | -0.04(-0.07%) |
May 06, 2021 | 54.74 | 55.20 | 54.16 | 55.20 | 15,297 | +0.58(+1.06%) |
May 05, 2021 | 54.54 | 54.87 | 54.09 | 54.62 | 88,762 | -0.01(-0.02%) |
May 04, 2021 | 53.64 | 54.72 | 53.63 | 54.63 | 17,779 | +0.40(+0.74%) |
May 03, 2021 | 53.97 | 54.46 | 53.51 | 54.23 | 5,093 | +0.72(+1.35%) |
Apr 30, 2021 | 53.63 | 54.36 | 53.49 | 53.51 | 3,872 | -0.57(-1.05%) |
Apr 29, 2021 | 54.38 | 54.65 | 53.94 | 54.07 | 14,001 | +0.34(+0.63%) |
Apr 28, 2021 | 54.05 | 54.16 | 53.62 | 53.74 | 7,850 | -0.10(-0.18%) |
Apr 27, 2021 | 53.53 | 53.89 | 53.43 | 53.84 | 5,267 | +0.07(+0.13%) |
Apr 26, 2021 | 53.99 | 54.76 | 53.72 | 53.76 | 19,144 | -0.14(-0.26%) |
Apr 23, 2021 | 51.70 | 54.14 | 51.53 | 53.90 | 23,770 | +2.00(+3.85%) |
Apr 22, 2021 | 52.43 | 52.54 | 51.91 | 51.91 | 19,316 | -0.60(-1.15%) |
Apr 21, 2021 | 51.14 | 52.54 | 51.14 | 52.51 | 29,025 | +0.97(+1.88%) |
Apr 20, 2021 | 53.06 | 53.06 | 51.24 | 51.54 | 5,247 | -1.70(-3.20%) |
Apr 19, 2021 | 53.74 | 53.82 | 52.81 | 53.24 | 25,174 | -0.30(-0.56%) |
Apr 16, 2021 | 53.44 | 53.70 | 53.11 | 53.54 | 10,003 | +0.56(+1.06%) |
Apr 15, 2021 | 53.12 | 53.12 | 51.98 | 52.98 | 14,332 | -0.06(-0.11%) |
Apr 14, 2021 | 52.25 | 53.45 | 52.25 | 53.04 | 23,689 | +0.65(+1.25%) |
Apr 13, 2021 | 52.73 | 52.73 | 52.31 | 52.38 | 14,629 | -1.19(-2.22%) |
Apr 12, 2021 | 53.40 | 53.77 | 53.29 | 53.57 | 17,874 | +0.35(+0.66%) |
Apr 09, 2021 | 52.95 | 53.22 | 52.79 | 53.22 | 10,218 | +0.49(+0.92%) |
Apr 08, 2021 | 52.44 | 52.81 | 51.74 | 52.73 | 9,120 | +0.20(+0.39%) |
Apr 07, 2021 | 53.26 | 53.27 | 52.39 | 52.53 | 76,938 | -0.52(-0.98%) |
Apr 06, 2021 | 53.23 | 53.55 | 52.80 | 53.05 | 11,411 | -0.26(-0.49%) |
Apr 05, 2021 | 53.61 | 53.61 | 52.92 | 53.31 | 38,092 | +0.21(+0.40%) |
Apr 01, 2021 | 52.36 | 53.10 | 52.33 | 53.10 | 25,922 | +0.32(+0.60%) |
Mar 31, 2021 | 53.31 | 53.31 | 52.77 | 52.78 | 14,872 | -0.51(-0.96%) |
Mar 30, 2021 | 52.86 | 53.63 | 52.86 | 53.29 | 20,235 | +0.78(+1.48%) |
Mar 29, 2021 | 53.19 | 53.97 | 52.41 | 52.52 | 46,228 | -1.55(-2.86%) |
Mar 26, 2021 | 53.51 | 54.20 | 53.46 | 54.06 | 15,919 | +1.17(+2.21%) |
Mar 25, 2021 | 51.52 | 52.89 | 50.97 | 52.89 | 33,548 | +1.28(+2.49%) |
Mar 24, 2021 | 52.81 | 53.23 | 51.61 | 51.61 | 27,883 | +0.05(+0.11%) |
Mar 23, 2021 | 53.05 | 53.05 | 51.41 | 51.56 | 52,985 | -1.88(-3.52%) |
Mar 22, 2021 | 54.24 | 54.30 | 52.99 | 53.44 | 52,998 | -1.72(-3.12%) |
Mar 19, 2021 | 54.82 | 55.37 | 54.39 | 55.16 | 15,222 | -0.03(-0.06%) |
Mar 18, 2021 | 55.65 | 57.09 | 54.91 | 55.19 | 38,668 | +0.26(+0.48%) |
Mar 17, 2021 | 54.93 | 55.69 | 54.66 | 54.93 | 28,018 | +0.00(+0.00%) |
Mar 16, 2021 | 54.86 | 54.98 | 54.08 | 54.93 | 37,445 | -0.49(-0.89%) |
Mar 15, 2021 | 56.73 | 56.73 | 54.90 | 55.42 | 31,628 | -0.96(-1.71%) |
Mar 12, 2021 | 55.97 | 56.56 | 55.47 | 56.39 | 44,480 | +1.12(+2.03%) |
Mar 11, 2021 | 54.71 | 55.43 | 54.58 | 55.26 | 49,459 | +0.34(+0.61%) |
Mar 10, 2021 | 54.16 | 55.01 | 53.58 | 54.93 | 50,655 | +1.04(+1.92%) |
Mar 09, 2021 | 54.39 | 54.44 | 52.88 | 53.89 | 77,667 | -0.66(-1.21%) |
Mar 08, 2021 | 53.37 | 54.95 | 53.14 | 54.55 | 143,623 | +1.76(+3.34%) |
Mar 05, 2021 | 52.27 | 52.97 | 51.50 | 52.79 | 45,883 | +1.65(+3.22%) |
Mar 04, 2021 | 52.21 | 52.50 | 50.75 | 51.14 | 108,589 | -0.44(-0.85%) |
Mar 03, 2021 | 50.70 | 52.56 | 50.70 | 51.58 | 40,153 | +1.18(+2.35%) |
Mar 02, 2021 | 50.50 | 50.84 | 50.14 | 50.40 | 28,454 | -0.45(-0.89%) |
Mar 01, 2021 | 50.29 | 50.98 | 50.08 | 50.85 | 16,003 | +1.50(+3.04%) |
Feb 26, 2021 | 49.97 | 50.34 | 48.95 | 49.35 | 34,007 | -0.91(-1.81%) |
Feb 25, 2021 | 51.90 | 51.94 | 50.19 | 50.26 | 26,018 | -1.09(-2.12%) |
Feb 24, 2021 | 50.29 | 51.45 | 50.29 | 51.35 | 33,328 | +1.34(+2.67%) |
Feb 23, 2021 | 50.12 | 50.14 | 49.50 | 50.01 | 94,118 | +0.55(+1.10%) |
Feb 22, 2021 | 48.63 | 49.56 | 48.63 | 49.47 | 19,373 | +1.21(+2.50%) |
Feb 19, 2021 | 47.26 | 48.29 | 47.25 | 48.26 | 11,875 | +0.99(+2.10%) |
Feb 18, 2021 | 47.27 | 47.65 | 47.13 | 47.27 | 15,456 | -0.40(-0.84%) |
Feb 17, 2021 | 47.86 | 47.97 | 47.57 | 47.67 | 21,496 | -0.14(-0.29%) |
Feb 16, 2021 | 47.49 | 47.98 | 47.39 | 47.80 | 19,222 | +0.64(+1.36%) |
Feb 12, 2021 | 46.42 | 47.21 | 46.42 | 47.16 | 6,909 | +0.26(+0.56%) |
Feb 11, 2021 | 47.29 | 47.43 | 46.30 | 46.90 | 6,923 | -0.29(-0.62%) |
Feb 10, 2021 | 47.64 | 47.70 | 47.16 | 47.20 | 13,061 | -0.03(-0.06%) |
Feb 09, 2021 | 46.25 | 47.26 | 46.25 | 47.23 | 7,635 | +0.74(+1.60%) |
Feb 08, 2021 | 45.76 | 46.53 | 45.76 | 46.48 | 12,826 | +0.94(+2.06%) |
Feb 05, 2021 | 46.24 | 46.24 | 45.40 | 45.54 | 12,955 | +0.07(+0.16%) |
Feb 04, 2021 | 44.70 | 45.67 | 44.59 | 45.47 | 16,423 | +1.22(+2.75%) |
Feb 03, 2021 | 44.01 | 44.52 | 43.83 | 44.25 | 12,544 | -0.06(-0.13%) |
Feb 02, 2021 | 43.80 | 44.43 | 43.80 | 44.31 | 7,167 | +0.84(+1.94%) |
Feb 01, 2021 | 42.75 | 43.62 | 42.39 | 43.47 | 83,603 | +0.72(+1.67%) |
Jan 29, 2021 | 43.79 | 43.90 | 42.69 | 42.75 | 48,474 | -1.09(-2.48%) |
Jan 28, 2021 | 44.14 | 44.18 | 43.74 | 43.84 | 15,952 | +0.29(+0.66%) |
Jan 27, 2021 | 44.22 | 44.22 | 43.41 | 43.55 | 14,879 | -1.31(-2.93%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.87 | 44.87 | 10,345 | -0.57(-1.26%) |
Jan 25, 2021 | 45.29 | 45.48 | 44.51 | 45.44 | 10,601 | -0.44(-0.96%) |
Jan 22, 2021 | 44.76 | 45.88 | 44.62 | 45.88 | 9,608 | +0.94(+2.09%) |
Jan 21, 2021 | 45.66 | 45.66 | 44.74 | 44.94 | 15,090 | -0.80(-1.75%) |
Jan 20, 2021 | 45.78 | 45.88 | 45.37 | 45.74 | 19,937 | -0.09(-0.20%) |
Jan 19, 2021 | 45.75 | 46.03 | 45.58 | 45.83 | 14,159 | +0.19(+0.42%) |
Jan 15, 2021 | 45.40 | 45.90 | 45.30 | 45.64 | 15,330 | -0.58(-1.26%) |
Jan 14, 2021 | 45.57 | 46.47 | 45.57 | 46.23 | 13,649 | +0.82(+1.81%) |
Jan 13, 2021 | 45.97 | 45.97 | 44.94 | 45.40 | 41,865 | -0.48(-1.05%) |
Jan 12, 2021 | 45.54 | 46.13 | 45.41 | 45.89 | 17,477 | +0.69(+1.53%) |
Jan 11, 2021 | 44.55 | 45.22 | 44.32 | 45.19 | 12,056 | +0.55(+1.24%) |
Jan 08, 2021 | 45.48 | 45.61 | 43.92 | 44.64 | 37,570 | -0.95(-2.08%) |
Jan 07, 2021 | 45.66 | 45.80 | 45.46 | 45.59 | 13,845 | +0.41(+0.90%) |
Jan 06, 2021 | 42.88 | 45.67 | 42.88 | 45.18 | 23,718 | +3.37(+8.06%) |
Jan 05, 2021 | 41.58 | 42.25 | 41.10 | 41.81 | 101,872 | +0.52(+1.26%) |
Jan 04, 2021 | 41.68 | 41.94 | 40.58 | 41.29 | 29,617 | -0.17(-0.42%) |
Dec 31, 2020 | 41.47 | 41.47 | 41.47 | 7,610 | +0.17(+0.40%) | |
Dec 30, 2020 | 41.09 | 41.41 | 41.04 | 41.30 | 7,610 | +0.39(+0.95%) |
Dec 29, 2020 | 41.51 | 41.51 | 40.74 | 40.91 | 10,182 | -0.81(-1.94%) |
Dec 28, 2020 | 41.66 | 41.99 | 41.59 | 41.72 | 16,336 | +0.39(+0.93%) |
Dec 24, 2020 | 41.07 | 41.34 | 40.98 | 41.34 | 18,137 | -0.07(-0.18%) |
Dec 23, 2020 | 40.63 | 41.43 | 40.62 | 41.41 | 31,915 | +1.21(+3.01%) |
Dec 22, 2020 | 40.76 | 40.76 | 40.16 | 40.20 | 20,900 | -0.27(-0.67%) |
Dec 21, 2020 | 40.97 | 40.97 | 40.12 | 40.47 | 7,933 | -0.38(-0.92%) |
Dec 18, 2020 | 41.27 | 41.63 | 40.85 | 40.85 | 14,559 | -0.63(-1.52%) |
Dec 17, 2020 | 41.53 | 41.53 | 41.01 | 41.48 | 15,457 | +0.01(+0.02%) |
Dec 16, 2020 | 41.68 | 41.68 | 41.31 | 41.47 | 15,497 | -0.09(-0.22%) |
Dec 15, 2020 | 40.93 | 41.64 | 40.75 | 41.56 | 28,535 | +0.88(+2.17%) |
Dec 14, 2020 | 41.49 | 41.52 | 40.59 | 40.68 | 38,472 | +0.01(+0.02%) |
Dec 11, 2020 | 40.16 | 40.91 | 40.12 | 40.67 | 18,688 | -0.20(-0.48%) |
Dec 10, 2020 | 40.17 | 40.88 | 40.17 | 40.87 | 24,807 | +0.11(+0.28%) |
Dec 09, 2020 | 41.23 | 41.28 | 40.62 | 40.75 | 32,190 | +0.09(+0.21%) |
Dec 08, 2020 | 40.41 | 40.67 | 40.28 | 40.67 | 11,441 | +0.18(+0.44%) |
Dec 07, 2020 | 39.98 | 40.57 | 39.88 | 40.49 | 13,177 | +0.00(+0.01%) |
Dec 04, 2020 | 39.89 | 40.51 | 39.65 | 40.48 | 9,126 | +1.02(+2.58%) |
Dec 03, 2020 | 39.47 | 39.74 | 39.16 | 39.47 | 25,797 | +0.01(+0.01%) |
Dec 02, 2020 | 38.95 | 39.60 | 38.91 | 39.46 | 25,323 | +0.65(+1.67%) |
Dec 01, 2020 | 38.93 | 39.29 | 38.66 | 38.81 | 35,540 | +0.84(+2.22%) |
Nov 30, 2020 | 39.12 | 39.47 | 37.94 | 37.97 | 10,195 | -1.65(-4.17%) |
Nov 27, 2020 | 39.96 | 39.96 | 39.18 | 39.62 | 9,344 | -0.60(-1.50%) |
Nov 25, 2020 | 40.51 | 40.51 | 39.87 | 40.22 | 13,581 | -0.66(-1.61%) |
Nov 24, 2020 | 40.05 | 41.07 | 39.82 | 40.88 | 28,310 | +1.77(+4.53%) |
Nov 23, 2020 | 38.93 | 39.44 | 38.93 | 39.11 | 68,630 | +0.49(+1.26%) |
Nov 20, 2020 | 38.47 | 38.62 | 38.14 | 38.62 | 19,666 | -0.19(-0.49%) |
Nov 19, 2020 | 38.40 | 38.88 | 38.20 | 38.81 | 28,999 | -0.05(-0.13%) |
Nov 18, 2020 | 39.78 | 40.00 | 38.86 | 38.86 | 39,851 | -0.75(-1.89%) |
Nov 17, 2020 | 38.86 | 39.70 | 38.82 | 39.61 | 20,277 | -0.09(-0.24%) |
Nov 16, 2020 | 39.46 | 39.80 | 39.23 | 39.70 | 19,368 | +1.58(+4.15%) |
Nov 13, 2020 | 37.33 | 38.32 | 37.33 | 38.12 | 70,080 | +1.00(+2.70%) |
Nov 12, 2020 | 37.43 | 37.43 | 36.70 | 37.12 | 90,917 | -0.74(-1.95%) |
Nov 11, 2020 | 38.89 | 39.10 | 37.53 | 37.86 | 193,103 | -1.00(-2.56%) |
Nov 10, 2020 | 38.02 | 39.12 | 38.02 | 38.85 | 20,593 | +1.02(+2.69%) |
Nov 09, 2020 | 37.75 | 38.72 | 35.79 | 37.83 | 45,845 | +4.31(+12.86%) |
Nov 06, 2020 | 34.36 | 34.46 | 33.48 | 33.52 | 18,579 | -0.64(-1.86%) |
Nov 05, 2020 | 33.06 | 34.26 | 33.06 | 34.16 | 9,936 | +1.23(+3.72%) |
Nov 04, 2020 | 34.23 | 34.23 | 32.93 | 32.93 | 21,683 | -2.30(-6.53%) |
Nov 03, 2020 | 35.11 | 35.33 | 34.91 | 35.23 | 31,668 | +0.98(+2.87%) |
Nov 02, 2020 | 33.83 | 34.32 | 33.77 | 34.25 | 51,655 | +0.76(+2.25%) |
Oct 30, 2020 | 33.01 | 33.57 | 33.01 | 33.49 | 10,865 | +0.18(+0.55%) |
Oct 29, 2020 | 32.53 | 33.31 | 32.07 | 33.31 | 33,584 | +0.64(+1.97%) |
Oct 28, 2020 | 32.35 | 33.06 | 32.35 | 32.66 | 23,985 | -0.53(-1.60%) |
Oct 27, 2020 | 34.05 | 34.24 | 33.19 | 33.19 | 76,943 | -1.07(-3.12%) |
Oct 26, 2020 | 34.28 | 34.28 | 33.87 | 34.26 | 10,329 | -0.38(-1.08%) |
Oct 23, 2020 | 34.71 | 35.04 | 34.32 | 34.64 | 8,692 | +0.33(+0.96%) |
Oct 22, 2020 | 32.99 | 34.33 | 32.93 | 34.31 | 17,397 | +1.23(+3.72%) |
Oct 21, 2020 | 32.56 | 33.18 | 32.56 | 33.08 | 27,721 | +0.40(+1.24%) |
Oct 20, 2020 | 32.58 | 33.05 | 32.58 | 32.67 | 17,182 | +0.65(+2.03%) |
Oct 19, 2020 | 32.28 | 32.65 | 32.02 | 32.02 | 8,429 | -0.21(-0.64%) |
Oct 16, 2020 | 32.27 | 32.33 | 31.74 | 32.23 | 8,583 | +0.10(+0.31%) |
Oct 15, 2020 | 31.24 | 32.17 | 31.20 | 32.13 | 19,522 | +0.69(+2.20%) |
Oct 14, 2020 | 32.15 | 32.15 | 31.44 | 31.44 | 200,974 | -0.57(-1.78%) |
Oct 13, 2020 | 32.50 | 32.50 | 31.88 | 32.01 | 11,761 | -0.91(-2.75%) |
Oct 12, 2020 | 32.19 | 32.93 | 32.19 | 32.92 | 12,405 | +0.46(+1.43%) |
Oct 09, 2020 | 32.78 | 32.95 | 32.44 | 32.45 | 4,998 | -0.28(-0.86%) |
Oct 08, 2020 | 32.45 | 32.79 | 32.43 | 32.73 | 3,687 | +0.43(+1.32%) |
Oct 07, 2020 | 31.97 | 32.36 | 31.90 | 32.30 | 74,078 | +0.73(+2.30%) |
Oct 06, 2020 | 31.73 | 32.55 | 31.52 | 31.58 | 29,584 | +0.16(+0.50%) |
Oct 05, 2020 | 31.05 | 31.42 | 30.73 | 31.42 | 19,479 | +1.05(+3.45%) |
Oct 02, 2020 | 29.21 | 30.44 | 28.90 | 30.37 | 14,776 | +0.93(+3.16%) |
Oct 01, 2020 | 29.18 | 29.44 | 29.03 | 29.44 | 14,540 | +0.23(+0.79%) |
Sep 30, 2020 | 29.25 | 29.62 | 29.10 | 29.21 | 31,741 | +0.13(+0.44%) |
Sep 29, 2020 | 29.08 | 29.11 | 28.60 | 29.08 | 5,267 | -0.26(-0.88%) |
Sep 28, 2020 | 28.79 | 29.54 | 28.79 | 29.34 | 40,076 | +0.95(+3.35%) |
Sep 25, 2020 | 28.12 | 28.49 | 28.08 | 28.39 | 10,865 | +0.27(+0.97%) |
Sep 24, 2020 | 27.99 | 28.70 | 27.71 | 28.12 | 27,030 | +0.14(+0.51%) |
Sep 23, 2020 | 28.62 | 29.03 | 27.97 | 27.98 | 9,828 | -0.46(-1.62%) |
Sep 22, 2020 | 28.99 | 29.23 | 28.35 | 28.44 | 25,024 | -0.44(-1.53%) |
Sep 21, 2020 | 29.90 | 30.23 | 28.66 | 28.88 | 30,428 | -1.59(-5.22%) |
Sep 18, 2020 | 30.72 | 30.83 | 30.28 | 30.47 | 5,588 | -0.25(-0.81%) |
Sep 17, 2020 | 30.47 | 30.82 | 30.47 | 30.72 | 20,211 | -0.14(-0.47%) |
Sep 16, 2020 | 30.85 | 31.27 | 30.52 | 30.86 | 11,703 | +0.19(+0.62%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.67 | 30.67 | 12,098 | -0.49(-1.58%) |
Sep 14, 2020 | 31.20 | 31.36 | 31.10 | 31.17 | 12,406 | +0.57(+1.86%) |
Sep 11, 2020 | 30.63 | 30.79 | 30.48 | 30.60 | 10,518 | -0.08(-0.26%) |
Sep 10, 2020 | 31.44 | 31.51 | 30.68 | 30.68 | 15,035 | -0.36(-1.17%) |
Sep 09, 2020 | 31.59 | 31.67 | 30.91 | 31.04 | 12,081 | -0.37(-1.18%) |
Sep 08, 2020 | 32.25 | 32.25 | 31.18 | 31.41 | 39,374 | -1.28(-3.91%) |
Sep 04, 2020 | 32.77 | 32.91 | 32.26 | 32.69 | 10,189 | +0.64(+1.98%) |
Sep 03, 2020 | 32.13 | 32.78 | 32.05 | 32.05 | 18,041 | +0.01(+0.03%) |
Sep 02, 2020 | 31.94 | 32.12 | 31.80 | 32.04 | 24,661 | +0.21(+0.65%) |
Sep 01, 2020 | 31.68 | 32.03 | 31.54 | 31.84 | 10,337 | -0.02(-0.08%) |
Aug 31, 2020 | 32.16 | 32.26 | 31.86 | 31.86 | 11,390 | -0.42(-1.30%) |
Aug 28, 2020 | 32.69 | 32.69 | 32.13 | 32.28 | 9,751 | -0.12(-0.37%) |
Aug 27, 2020 | 32.03 | 32.71 | 32.03 | 32.40 | 7,314 | +0.53(+1.66%) |
Aug 26, 2020 | 32.72 | 32.72 | 31.87 | 31.87 | 10,265 | -0.78(-2.38%) |
Aug 25, 2020 | 32.87 | 32.87 | 32.48 | 32.65 | 13,824 | +0.06(+0.19%) |
Aug 24, 2020 | 31.75 | 32.58 | 31.75 | 32.58 | 5,090 | +1.14(+3.63%) |
Aug 21, 2020 | 31.76 | 31.81 | 31.33 | 31.44 | 35,062 | -0.33(-1.03%) |
Aug 20, 2020 | 31.94 | 32.10 | 31.72 | 31.77 | 14,506 | -0.59(-1.83%) |
Aug 19, 2020 | 32.23 | 32.68 | 32.23 | 32.36 | 8,477 | +0.19(+0.58%) |
Aug 18, 2020 | 33.22 | 33.22 | 32.18 | 32.18 | 14,224 | -0.94(-2.83%) |
Aug 17, 2020 | 33.33 | 33.33 | 33.03 | 33.11 | 12,907 | -0.35(-1.06%) |
Aug 14, 2020 | 33.12 | 33.80 | 32.83 | 33.47 | 16,435 | +0.19(+0.56%) |
Aug 13, 2020 | 33.64 | 33.64 | 33.21 | 33.28 | 4,949 | -0.62(-1.82%) |
Aug 12, 2020 | 34.61 | 34.72 | 33.45 | 33.90 | 24,350 | -0.17(-0.51%) |
Aug 11, 2020 | 34.11 | 34.71 | 33.91 | 34.07 | 51,217 | +0.48(+1.42%) |
Aug 10, 2020 | 33.32 | 34.01 | 33.32 | 33.59 | 13,493 | +0.62(+1.89%) |
Aug 07, 2020 | 31.46 | 33.04 | 31.40 | 32.97 | 35,610 | +1.39(+4.39%) |
Aug 06, 2020 | 31.40 | 31.76 | 31.40 | 31.58 | 11,798 | -0.11(-0.33%) |
Aug 05, 2020 | 31.11 | 31.69 | 31.01 | 31.69 | 15,608 | +0.89(+2.91%) |
Aug 04, 2020 | 31.02 | 31.02 | 30.53 | 30.79 | 7,378 | -0.19(-0.63%) |
Aug 03, 2020 | 31.08 | 31.28 | 30.84 | 30.99 | 23,002 | +0.01(+0.04%) |
Jul 31, 2020 | 31.22 | 31.22 | 30.43 | 30.98 | 29,364 | -0.37(-1.19%) |
Jul 30, 2020 | 31.38 | 31.38 | 30.79 | 31.35 | 8,203 | -0.57(-1.80%) |
Jul 29, 2020 | 31.07 | 31.93 | 31.06 | 31.92 | 18,662 | +0.91(+2.94%) |
Jul 28, 2020 | 31.02 | 31.32 | 31.01 | 31.01 | 35,904 | -0.03(-0.10%) |
Jul 27, 2020 | 31.72 | 31.72 | 30.92 | 31.04 | 11,581 | -0.76(-2.38%) |
Jul 24, 2020 | 32.01 | 32.29 | 31.80 | 31.80 | 6,464 | -0.20(-0.62%) |
Jul 23, 2020 | 31.22 | 32.03 | 31.22 | 32.00 | 4,449 | +0.70(+2.25%) |
Jul 22, 2020 | 31.51 | 31.51 | 31.09 | 31.30 | 20,332 | -0.48(-1.50%) |
Jul 21, 2020 | 30.38 | 31.78 | 30.38 | 31.77 | 8,361 | +1.65(+5.46%) |
Jul 20, 2020 | 30.46 | 30.51 | 30.02 | 30.13 | 87,468 | -0.53(-1.73%) |
Jul 17, 2020 | 31.24 | 31.40 | 30.64 | 30.66 | 139,700 | -0.72(-2.31%) |
Jul 16, 2020 | 30.96 | 31.87 | 30.96 | 31.38 | 21,936 | -0.07(-0.23%) |
Jul 15, 2020 | 30.63 | 31.55 | 30.63 | 31.45 | 14,138 | +1.61(+5.39%) |
Jul 14, 2020 | 30.07 | 30.33 | 29.63 | 29.84 | 8,022 | -0.49(-1.62%) |
Jul 13, 2020 | 30.20 | 30.68 | 29.59 | 30.34 | 10,901 | +0.49(+1.65%) |
Jul 10, 2020 | 28.84 | 29.84 | 28.57 | 29.84 | 28,816 | +1.23(+4.31%) |
Jul 09, 2020 | 29.70 | 29.84 | 28.49 | 28.61 | 95,972 | -1.11(-3.75%) |
Jul 08, 2020 | 29.83 | 30.26 | 29.19 | 29.73 | 31,964 | -0.17(-0.58%) |
Jul 07, 2020 | 30.73 | 30.78 | 29.83 | 29.90 | 41,558 | -1.03(-3.33%) |
Jul 06, 2020 | 31.73 | 31.81 | 30.66 | 30.93 | 16,348 | +0.17(+0.56%) |
Jul 02, 2020 | 31.64 | 32.09 | 30.76 | 30.76 | 15,120 | -0.33(-1.06%) |
Jul 01, 2020 | 32.25 | 32.32 | 30.95 | 31.09 | 23,069 | -1.17(-3.62%) |
Jun 30, 2020 | 31.42 | 32.33 | 31.38 | 32.25 | 14,431 | +0.80(+2.55%) |
Jun 29, 2020 | 30.45 | 31.70 | 30.45 | 31.45 | 8,889 | +1.43(+4.75%) |
Jun 26, 2020 | 30.34 | 30.34 | 29.76 | 30.02 | 19,941 | -1.36(-4.35%) |
Jun 25, 2020 | 30.26 | 31.39 | 30.19 | 31.39 | 14,251 | +0.92(+3.02%) |
Jun 24, 2020 | 31.47 | 31.47 | 30.40 | 30.47 | 17,081 | -1.41(-4.43%) |
Jun 23, 2020 | 32.49 | 32.49 | 31.88 | 31.88 | 9,434 | -0.40(-1.23%) |
Jun 22, 2020 | 31.99 | 32.41 | 31.66 | 32.28 | 5,177 | +0.05(+0.17%) |
Jun 19, 2020 | 32.90 | 32.90 | 31.67 | 32.22 | 4,869 | -0.22(-0.67%) |
Jun 18, 2020 | 31.93 | 32.80 | 31.93 | 32.44 | 10,420 | -0.30(-0.91%) |
Jun 17, 2020 | 33.63 | 33.63 | 32.49 | 32.74 | 3,002 | -0.73(-2.19%) |
Jun 16, 2020 | 33.81 | 33.94 | 32.87 | 33.47 | 38,707 | +1.30(+4.05%) |
Jun 15, 2020 | 30.71 | 32.53 | 30.71 | 32.17 | 38,154 | +0.22(+0.70%) |
Jun 12, 2020 | 32.56 | 32.56 | 31.08 | 31.95 | 7,525 | +0.82(+2.65%) |
Jun 11, 2020 | 32.40 | 32.41 | 30.98 | 31.12 | 44,617 | -3.08(-8.99%) |
Jun 10, 2020 | 35.80 | 35.80 | 34.17 | 34.20 | 26,478 | -2.16(-5.93%) |
Jun 09, 2020 | 36.18 | 36.96 | 35.69 | 36.35 | 24,236 | -0.65(-1.76%) |
Jun 08, 2020 | 37.26 | 37.32 | 36.69 | 37.00 | 17,821 | +0.70(+1.93%) |
Jun 05, 2020 | 35.97 | 36.96 | 35.61 | 36.30 | 18,812 | +2.29(+6.74%) |
Jun 04, 2020 | 33.40 | 34.03 | 33.23 | 34.01 | 10,616 | +0.61(+1.84%) |
Jun 03, 2020 | 32.50 | 33.90 | 32.50 | 33.40 | 9,705 | +1.66(+5.24%) |
Jun 02, 2020 | 32.26 | 32.44 | 31.69 | 31.74 | 7,309 | -0.15(-0.48%) |