Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 75.27 | 75.27 | 74.31 | 74.80 | 1,247,319 | -0.19(-0.25%) |
May 27, 2021 | 74.46 | 75.07 | 74.30 | 74.98 | 1,027,095 | +1.03(+1.40%) |
May 26, 2021 | 73.26 | 74.01 | 73.23 | 73.95 | 714,047 | +0.96(+1.31%) |
May 25, 2021 | 73.92 | 74.52 | 72.86 | 73.00 | 805,724 | -0.50(-0.68%) |
May 24, 2021 | 72.99 | 73.80 | 72.48 | 73.49 | 939,064 | +0.99(+1.37%) |
May 21, 2021 | 72.88 | 73.40 | 72.40 | 72.50 | 817,910 | +0.23(+0.32%) |
May 20, 2021 | 72.41 | 72.59 | 71.55 | 72.26 | 341,264 | -0.04(-0.05%) |
May 19, 2021 | 71.78 | 72.45 | 70.86 | 72.30 | 715,644 | -0.91(-1.24%) |
May 18, 2021 | 74.33 | 74.61 | 73.20 | 73.21 | 880,580 | -1.00(-1.35%) |
May 17, 2021 | 73.35 | 74.28 | 72.72 | 74.21 | 720,256 | +0.61(+0.83%) |
May 14, 2021 | 72.07 | 73.81 | 72.07 | 73.60 | 950,764 | +2.18(+3.06%) |
May 13, 2021 | 70.47 | 72.04 | 70.35 | 71.42 | 904,345 | +0.87(+1.23%) |
May 12, 2021 | 72.17 | 72.81 | 70.37 | 70.55 | 799,589 | -1.69(-2.33%) |
May 11, 2021 | 72.09 | 73.00 | 71.09 | 72.23 | 864,478 | -1.21(-1.65%) |
May 10, 2021 | 74.41 | 74.71 | 73.40 | 73.44 | 793,567 | -0.58(-0.78%) |
May 07, 2021 | 72.42 | 74.04 | 72.15 | 74.02 | 891,102 | +1.25(+1.71%) |
May 06, 2021 | 72.58 | 72.81 | 71.34 | 72.77 | 679,169 | +0.32(+0.44%) |
May 05, 2021 | 72.27 | 72.81 | 71.57 | 72.45 | 1,086,505 | +0.85(+1.18%) |
May 04, 2021 | 71.51 | 71.82 | 70.37 | 71.60 | 567,714 | -0.33(-0.46%) |
May 03, 2021 | 71.84 | 72.34 | 71.31 | 71.93 | 585,907 | +0.82(+1.15%) |
Apr 30, 2021 | 71.36 | 71.83 | 70.86 | 71.11 | 421,042 | -0.79(-1.10%) |
Apr 29, 2021 | 72.15 | 72.42 | 71.17 | 71.90 | 537,249 | +0.58(+0.82%) |
Apr 28, 2021 | 70.60 | 71.49 | 70.60 | 71.32 | 518,693 | +0.76(+1.08%) |
Apr 27, 2021 | 70.16 | 70.62 | 69.90 | 70.56 | 560,973 | +0.58(+0.82%) |
Apr 26, 2021 | 69.68 | 70.41 | 69.63 | 69.98 | 581,982 | +0.69(+1.00%) |
Apr 23, 2021 | 68.21 | 69.55 | 67.84 | 69.29 | 631,306 | +1.33(+1.95%) |
Apr 22, 2021 | 68.93 | 69.07 | 67.79 | 67.96 | 937,157 | -0.73(-1.06%) |
Apr 21, 2021 | 66.74 | 68.75 | 66.26 | 68.70 | 1,220,666 | +1.54(+2.29%) |
Apr 20, 2021 | 68.62 | 68.62 | 66.50 | 67.16 | 969,955 | -1.86(-2.70%) |
Apr 19, 2021 | 69.44 | 69.74 | 68.69 | 69.02 | 956,659 | -0.50(-0.72%) |
Apr 16, 2021 | 69.94 | 70.26 | 69.29 | 69.51 | 514,584 | +0.09(+0.13%) |
Apr 15, 2021 | 70.13 | 70.13 | 68.96 | 69.43 | 751,419 | -0.24(-0.35%) |
Apr 14, 2021 | 68.98 | 70.45 | 68.97 | 69.67 | 940,060 | +0.88(+1.28%) |
Apr 13, 2021 | 69.18 | 69.18 | 68.14 | 68.79 | 467,045 | -0.60(-0.87%) |
Apr 12, 2021 | 69.42 | 69.70 | 68.92 | 69.40 | 662,947 | -0.01(-0.01%) |
Apr 09, 2021 | 69.31 | 69.50 | 68.93 | 69.41 | 1,345,283 | +0.23(+0.34%) |
Apr 08, 2021 | 69.27 | 69.27 | 68.15 | 69.17 | 954,204 | -0.16(-0.23%) |
Apr 07, 2021 | 69.54 | 69.77 | 68.90 | 69.33 | 959,398 | -0.01(-0.01%) |
Apr 06, 2021 | 69.28 | 69.97 | 69.17 | 69.34 | 1,066,904 | +0.14(+0.20%) |
Apr 05, 2021 | 69.83 | 69.83 | 69.06 | 69.20 | 1,862,836 | +0.16(+0.23%) |
Apr 01, 2021 | 68.14 | 69.05 | 68.02 | 69.05 | 1,059,425 | +1.26(+1.86%) |
Mar 31, 2021 | 68.16 | 68.29 | 67.53 | 67.79 | 1,010,099 | -0.12(-0.17%) |
Mar 30, 2021 | 66.87 | 68.11 | 66.66 | 67.91 | 1,054,224 | +1.12(+1.68%) |
Mar 29, 2021 | 67.69 | 67.74 | 66.20 | 66.78 | 2,208,724 | -1.30(-1.90%) |
Mar 26, 2021 | 67.58 | 68.13 | 66.67 | 68.08 | 2,348,296 | +1.44(+2.17%) |
Mar 25, 2021 | 64.48 | 66.81 | 63.92 | 66.64 | 2,362,366 | +1.41(+2.17%) |
Mar 24, 2021 | 66.04 | 67.16 | 65.22 | 65.22 | 3,493,334 | +0.07(+0.10%) |
Mar 23, 2021 | 66.73 | 67.02 | 64.82 | 65.16 | 2,353,627 | -2.29(-3.40%) |
Mar 22, 2021 | 68.13 | 68.13 | 67.14 | 67.45 | 1,131,336 | -0.83(-1.22%) |
Mar 19, 2021 | 68.29 | 69.02 | 67.09 | 68.28 | 1,260,928 | -0.16(-0.23%) |
Mar 18, 2021 | 69.76 | 70.62 | 68.17 | 68.44 | 641,441 | -1.60(-2.28%) |
Mar 17, 2021 | 68.90 | 70.03 | 68.36 | 70.03 | 932,988 | +1.18(+1.71%) |
Mar 16, 2021 | 70.39 | 70.39 | 68.65 | 68.85 | 1,370,657 | -1.78(-2.52%) |
Mar 15, 2021 | 70.44 | 70.67 | 69.56 | 70.64 | 1,100,123 | +0.52(+0.74%) |
Mar 12, 2021 | 69.61 | 70.12 | 69.56 | 70.12 | 872,926 | +0.74(+1.07%) |
Mar 11, 2021 | 69.19 | 70.11 | 68.68 | 69.38 | 1,255,800 | +0.67(+0.98%) |
Mar 10, 2021 | 68.05 | 68.93 | 67.72 | 68.71 | 1,664,736 | +1.15(+1.70%) |
Mar 09, 2021 | 68.56 | 68.62 | 67.12 | 67.56 | 1,091,266 | -0.60(-0.88%) |
Mar 08, 2021 | 68.23 | 69.22 | 67.88 | 68.16 | 2,455,340 | +0.48(+0.70%) |
Mar 05, 2021 | 67.27 | 67.84 | 64.29 | 67.69 | 1,756,851 | +1.62(+2.44%) |
Mar 04, 2021 | 67.04 | 67.37 | 64.28 | 66.07 | 2,679,258 | -0.80(-1.19%) |
Mar 03, 2021 | 66.68 | 68.20 | 66.68 | 66.87 | 2,124,488 | +0.52(+0.78%) |
Mar 02, 2021 | 66.80 | 67.20 | 66.22 | 66.35 | 1,874,743 | -0.28(-0.42%) |
Mar 01, 2021 | 66.40 | 67.14 | 66.27 | 66.64 | 7,092,208 | +1.62(+2.50%) |
Feb 26, 2021 | 65.31 | 65.75 | 63.57 | 65.01 | 790,906 | -0.38(-0.58%) |
Feb 25, 2021 | 68.13 | 68.16 | 64.99 | 65.39 | 1,104,900 | -2.27(-3.35%) |
Feb 24, 2021 | 65.83 | 67.83 | 65.67 | 67.66 | 1,175,736 | +2.15(+3.28%) |
Feb 23, 2021 | 65.07 | 65.73 | 63.12 | 65.51 | 1,109,123 | +0.53(+0.81%) |
Feb 22, 2021 | 63.74 | 65.80 | 63.65 | 64.98 | 1,315,226 | +1.27(+2.00%) |
Feb 19, 2021 | 62.51 | 63.94 | 62.44 | 63.71 | 504,145 | +1.81(+2.92%) |
Feb 18, 2021 | 62.60 | 62.63 | 61.53 | 61.90 | 161,474 | -1.06(-1.68%) |
Feb 17, 2021 | 62.92 | 63.24 | 62.28 | 62.96 | 449,811 | -0.09(-0.14%) |
Feb 16, 2021 | 62.62 | 63.22 | 62.50 | 63.05 | 1,661,789 | +1.33(+2.16%) |
Feb 12, 2021 | 60.80 | 61.78 | 60.80 | 61.71 | 493,044 | +0.64(+1.05%) |
Feb 11, 2021 | 61.22 | 61.55 | 60.20 | 61.07 | 167,013 | -0.13(-0.21%) |
Feb 10, 2021 | 61.02 | 61.51 | 60.40 | 61.20 | 253,173 | +0.47(+0.77%) |
Feb 09, 2021 | 60.88 | 61.02 | 60.31 | 60.73 | 227,048 | -0.49(-0.79%) |
Feb 08, 2021 | 60.13 | 61.22 | 60.06 | 61.22 | 225,819 | +1.62(+2.71%) |
Feb 05, 2021 | 59.91 | 60.17 | 59.52 | 59.60 | 350,486 | +0.30(+0.51%) |
Feb 04, 2021 | 58.40 | 59.36 | 58.38 | 59.30 | 315,629 | +1.28(+2.21%) |
Feb 03, 2021 | 57.03 | 58.12 | 57.00 | 58.02 | 259,695 | +1.19(+2.09%) |
Feb 02, 2021 | 56.81 | 57.32 | 56.43 | 56.83 | 224,400 | +1.10(+1.97%) |
Feb 01, 2021 | 55.54 | 56.01 | 54.81 | 55.73 | 1,356,802 | +0.85(+1.54%) |
Jan 29, 2021 | 56.57 | 56.57 | 54.66 | 54.88 | 882,074 | -1.71(-3.03%) |
Jan 28, 2021 | 56.16 | 57.05 | 56.02 | 56.60 | 511,170 | +1.37(+2.48%) |
Jan 27, 2021 | 55.90 | 56.29 | 54.95 | 55.22 | 550,198 | -1.77(-3.11%) |
Jan 26, 2021 | 58.31 | 58.48 | 56.96 | 56.99 | 177,364 | -0.93(-1.61%) |
Jan 25, 2021 | 58.36 | 58.36 | 56.87 | 57.93 | 421,442 | -0.87(-1.47%) |
Jan 22, 2021 | 58.24 | 58.88 | 58.02 | 58.79 | 175,345 | -0.33(-0.56%) |
Jan 21, 2021 | 59.92 | 59.99 | 58.85 | 59.13 | 458,614 | -0.87(-1.44%) |
Jan 20, 2021 | 60.36 | 60.36 | 59.62 | 59.99 | 175,935 | +0.11(+0.18%) |
Jan 19, 2021 | 59.95 | 60.16 | 59.44 | 59.88 | 456,050 | +0.58(+0.98%) |
Jan 15, 2021 | 60.02 | 60.02 | 58.79 | 59.30 | 419,144 | -1.42(-2.34%) |
Jan 14, 2021 | 59.94 | 61.23 | 59.94 | 60.72 | 499,110 | +1.26(+2.13%) |
Jan 13, 2021 | 59.94 | 59.94 | 59.17 | 59.46 | 178,237 | -0.59(-0.99%) |
Jan 12, 2021 | 58.99 | 60.16 | 58.72 | 60.05 | 363,991 | +1.39(+2.37%) |
Jan 11, 2021 | 57.52 | 58.71 | 57.21 | 58.66 | 620,192 | +0.14(+0.23%) |
Jan 08, 2021 | 59.27 | 59.27 | 57.82 | 58.52 | 351,205 | -0.28(-0.48%) |
Jan 07, 2021 | 58.52 | 59.33 | 58.48 | 58.80 | 365,334 | +0.99(+1.72%) |
Jan 06, 2021 | 56.51 | 58.48 | 56.51 | 57.81 | 701,415 | +2.02(+3.63%) |
Jan 05, 2021 | 54.36 | 56.41 | 54.36 | 55.79 | 329,823 | +1.35(+2.48%) |
Jan 04, 2021 | 55.63 | 55.81 | 54.00 | 54.44 | 812,082 | -0.80(-1.44%) |
Dec 31, 2020 | 55.23 | 55.23 | 55.23 | 514,734 | +0.15(+0.27%) | |
Dec 30, 2020 | 54.37 | 55.21 | 54.30 | 55.09 | 514,734 | +0.87(+1.60%) |
Dec 29, 2020 | 55.02 | 55.02 | 53.99 | 54.22 | 282,754 | -0.41(-0.75%) |
Dec 28, 2020 | 55.05 | 55.44 | 54.59 | 54.63 | 318,057 | +0.05(+0.09%) |
Dec 24, 2020 | 54.82 | 54.82 | 54.10 | 54.58 | 324,071 | -0.07(-0.12%) |
Dec 23, 2020 | 53.86 | 55.08 | 53.86 | 54.65 | 295,951 | +1.16(+2.16%) |
Dec 22, 2020 | 54.15 | 54.17 | 53.43 | 53.49 | 151,399 | -0.65(-1.20%) |
Dec 21, 2020 | 53.22 | 54.46 | 52.95 | 54.14 | 314,814 | -0.39(-0.72%) |
Dec 18, 2020 | 55.18 | 55.19 | 54.05 | 54.54 | 253,948 | -0.58(-1.05%) |
Dec 17, 2020 | 55.43 | 55.43 | 54.70 | 55.12 | 185,729 | +0.09(+0.16%) |
Dec 16, 2020 | 55.36 | 55.48 | 54.76 | 55.03 | 239,594 | -0.27(-0.49%) |
Dec 15, 2020 | 54.65 | 55.39 | 54.01 | 55.30 | 414,788 | +1.15(+2.13%) |
Dec 14, 2020 | 56.17 | 56.18 | 54.11 | 54.15 | 487,714 | -1.11(-2.02%) |
Dec 11, 2020 | 55.66 | 55.67 | 54.67 | 55.26 | 227,934 | -0.79(-1.42%) |
Dec 10, 2020 | 55.00 | 56.17 | 54.84 | 56.06 | 493,135 | +0.57(+1.03%) |
Dec 09, 2020 | 56.13 | 56.44 | 54.91 | 55.49 | 310,435 | -0.15(-0.26%) |
Dec 08, 2020 | 54.94 | 55.81 | 54.85 | 55.63 | 289,675 | +0.24(+0.44%) |
Dec 07, 2020 | 55.75 | 55.75 | 54.98 | 55.39 | 634,329 | -0.58(-1.04%) |
Dec 04, 2020 | 54.87 | 55.98 | 54.87 | 55.97 | 458,965 | +1.80(+3.33%) |
Dec 03, 2020 | 53.33 | 54.61 | 53.23 | 54.17 | 560,220 | +1.06(+1.99%) |
Dec 02, 2020 | 52.01 | 53.25 | 51.70 | 53.11 | 531,898 | +0.86(+1.65%) |
Dec 01, 2020 | 52.67 | 52.95 | 52.22 | 52.25 | 8,690,483 | +0.70(+1.35%) |
Nov 30, 2020 | 52.98 | 52.98 | 51.45 | 51.55 | 636,359 | -1.70(-3.18%) |
Nov 27, 2020 | 53.55 | 53.70 | 53.07 | 53.25 | 506,142 | -0.22(-0.42%) |
Nov 25, 2020 | 53.59 | 53.70 | 52.89 | 53.47 | 1,476,721 | -0.70(-1.29%) |
Nov 24, 2020 | 53.28 | 54.21 | 52.94 | 54.17 | 1,710,307 | +2.32(+4.48%) |
Nov 23, 2020 | 50.47 | 51.97 | 50.47 | 51.84 | 489,015 | +2.01(+4.04%) |
Nov 20, 2020 | 50.27 | 50.31 | 49.70 | 49.83 | 459,172 | -0.39(-0.77%) |
Nov 19, 2020 | 49.47 | 50.31 | 49.09 | 50.22 | 435,292 | +0.59(+1.19%) |
Nov 18, 2020 | 50.31 | 50.98 | 49.63 | 49.63 | 684,490 | -0.50(-1.00%) |
Nov 17, 2020 | 49.33 | 50.22 | 48.67 | 50.13 | 331,288 | +0.26(+0.52%) |
Nov 16, 2020 | 49.56 | 49.89 | 49.00 | 49.87 | 538,823 | +1.99(+4.15%) |
Nov 13, 2020 | 46.62 | 48.03 | 46.62 | 47.88 | 305,254 | +1.74(+3.78%) |
Nov 12, 2020 | 46.78 | 47.09 | 45.72 | 46.14 | 459,222 | -1.34(-2.82%) |
Nov 11, 2020 | 48.61 | 48.61 | 47.12 | 47.48 | 1,038,570 | -0.74(-1.53%) |
Nov 10, 2020 | 48.12 | 48.47 | 47.71 | 48.21 | 869,460 | +0.09(+0.18%) |
Nov 09, 2020 | 47.32 | 49.06 | 47.20 | 48.12 | 958,436 | +5.01(+11.62%) |
Nov 06, 2020 | 43.81 | 43.97 | 42.93 | 43.12 | 145,349 | -0.58(-1.33%) |
Nov 05, 2020 | 43.09 | 43.99 | 42.99 | 43.70 | 184,013 | +1.24(+2.92%) |
Nov 04, 2020 | 42.89 | 43.35 | 41.79 | 42.46 | 244,745 | -0.66(-1.53%) |
Nov 03, 2020 | 43.00 | 43.43 | 42.85 | 43.12 | 252,051 | +0.84(+1.99%) |
Nov 02, 2020 | 41.56 | 42.44 | 41.07 | 42.27 | 7,577,584 | +1.33(+3.24%) |
Oct 30, 2020 | 40.61 | 40.99 | 39.98 | 40.95 | 147,001 | +0.15(+0.36%) |
Oct 29, 2020 | 39.76 | 41.04 | 39.48 | 40.80 | 131,272 | +0.99(+2.48%) |
Oct 28, 2020 | 40.32 | 40.53 | 39.69 | 39.81 | 167,673 | -1.52(-3.68%) |
Oct 27, 2020 | 42.27 | 42.27 | 41.32 | 41.33 | 224,427 | -0.89(-2.11%) |
Oct 26, 2020 | 43.06 | 43.06 | 41.68 | 42.23 | 246,008 | -1.53(-3.50%) |
Oct 23, 2020 | 43.76 | 43.91 | 43.32 | 43.76 | 888,923 | +0.26(+0.60%) |
Oct 22, 2020 | 42.36 | 43.57 | 42.36 | 43.49 | 673,635 | +1.35(+3.19%) |
Oct 21, 2020 | 42.49 | 42.64 | 42.15 | 42.15 | 114,501 | -0.42(-0.98%) |
Oct 20, 2020 | 42.36 | 43.04 | 42.36 | 42.56 | 232,623 | +0.56(+1.34%) |
Oct 19, 2020 | 42.60 | 42.97 | 41.95 | 42.00 | 433,075 | -0.42(-0.98%) |
Oct 16, 2020 | 42.86 | 42.86 | 42.34 | 42.42 | 192,113 | -0.27(-0.64%) |
Oct 15, 2020 | 41.60 | 42.73 | 41.57 | 42.69 | 185,243 | +0.38(+0.89%) |
Oct 14, 2020 | 42.48 | 42.89 | 42.30 | 42.31 | 249,851 | -0.05(-0.11%) |
Oct 13, 2020 | 42.96 | 42.96 | 42.24 | 42.36 | 129,561 | -0.88(-2.04%) |
Oct 12, 2020 | 43.25 | 43.36 | 42.95 | 43.24 | 408,992 | +0.11(+0.25%) |
Oct 09, 2020 | 43.67 | 43.81 | 42.99 | 43.14 | 129,864 | -0.21(-0.49%) |
Oct 08, 2020 | 42.87 | 43.36 | 42.59 | 43.35 | 381,857 | +0.93(+2.19%) |
Oct 07, 2020 | 41.99 | 42.56 | 41.98 | 42.42 | 179,447 | +1.09(+2.65%) |
Oct 06, 2020 | 42.36 | 42.83 | 41.24 | 41.32 | 393,189 | -0.63(-1.50%) |
Oct 05, 2020 | 41.40 | 42.00 | 41.40 | 41.95 | 2,021,658 | +1.05(+2.56%) |
Oct 02, 2020 | 39.34 | 41.12 | 39.20 | 40.91 | 298,441 | +0.59(+1.47%) |
Oct 01, 2020 | 40.45 | 40.64 | 39.93 | 40.32 | 174,871 | +0.08(+0.19%) |
Sep 30, 2020 | 40.14 | 40.92 | 39.92 | 40.24 | 245,274 | +0.24(+0.61%) |
Sep 29, 2020 | 40.58 | 40.58 | 39.63 | 40.00 | 111,467 | -0.65(-1.60%) |
Sep 28, 2020 | 40.22 | 40.93 | 40.20 | 40.65 | 384,150 | +1.14(+2.89%) |
Sep 25, 2020 | 38.81 | 39.64 | 38.61 | 39.50 | 220,914 | +0.54(+1.39%) |
Sep 24, 2020 | 38.75 | 39.60 | 38.03 | 38.96 | 289,878 | +0.01(+0.02%) |
Sep 23, 2020 | 40.24 | 40.69 | 38.92 | 38.95 | 221,160 | -1.11(-2.78%) |
Sep 22, 2020 | 40.19 | 40.62 | 39.66 | 40.07 | 383,943 | -0.04(-0.10%) |
Sep 21, 2020 | 40.86 | 40.86 | 39.66 | 40.10 | 514,191 | -2.10(-4.98%) |
Sep 18, 2020 | 42.92 | 42.92 | 42.00 | 42.21 | 128,935 | -0.66(-1.54%) |
Sep 17, 2020 | 42.22 | 43.05 | 42.04 | 42.87 | 269,506 | -0.16(-0.38%) |
Sep 16, 2020 | 42.41 | 43.66 | 42.18 | 43.03 | 188,819 | +0.87(+2.07%) |
Sep 15, 2020 | 42.73 | 42.73 | 42.06 | 42.16 | 193,268 | -0.33(-0.78%) |
Sep 14, 2020 | 41.92 | 42.62 | 41.77 | 42.49 | 437,818 | +1.05(+2.52%) |
Sep 11, 2020 | 41.47 | 41.64 | 41.05 | 41.44 | 344,069 | +0.17(+0.42%) |
Sep 10, 2020 | 42.15 | 42.62 | 41.19 | 41.27 | 407,681 | -0.64(-1.53%) |
Sep 09, 2020 | 42.26 | 42.26 | 41.57 | 41.91 | 334,926 | +0.09(+0.21%) |
Sep 08, 2020 | 42.43 | 42.43 | 41.71 | 41.82 | 326,198 | -1.31(-3.03%) |
Sep 04, 2020 | 43.39 | 43.59 | 42.25 | 43.13 | 789,305 | +0.37(+0.86%) |
Sep 03, 2020 | 43.41 | 44.23 | 42.43 | 42.76 | 874,148 | -0.52(-1.21%) |
Sep 02, 2020 | 42.76 | 43.44 | 42.44 | 43.28 | 379,281 | +0.66(+1.55%) |
Sep 01, 2020 | 42.15 | 42.68 | 41.74 | 42.62 | 663,227 | +0.26(+0.62%) |
Aug 31, 2020 | 43.18 | 43.18 | 42.36 | 42.36 | 317,451 | -0.90(-2.08%) |
Aug 28, 2020 | 42.77 | 43.31 | 42.55 | 43.26 | 241,664 | +0.79(+1.87%) |
Aug 27, 2020 | 42.14 | 42.72 | 42.14 | 42.47 | 374,633 | +0.60(+1.43%) |
Aug 26, 2020 | 42.37 | 42.37 | 41.83 | 41.87 | 292,835 | -0.50(-1.19%) |
Aug 25, 2020 | 42.77 | 42.97 | 41.97 | 42.37 | 380,577 | -0.02(-0.05%) |
Aug 24, 2020 | 41.32 | 42.39 | 41.12 | 42.39 | 613,129 | +1.49(+3.65%) |
Aug 21, 2020 | 40.93 | 41.19 | 40.79 | 40.90 | 96,727 | -0.22(-0.54%) |
Aug 20, 2020 | 41.17 | 41.46 | 41.01 | 41.12 | 233,818 | -0.59(-1.42%) |
Aug 19, 2020 | 41.79 | 42.29 | 41.60 | 41.71 | 112,522 | -0.07(-0.16%) |
Aug 18, 2020 | 42.39 | 42.39 | 41.73 | 41.78 | 126,529 | -0.70(-1.64%) |
Aug 17, 2020 | 42.86 | 42.89 | 42.29 | 42.48 | 214,755 | -0.30(-0.70%) |
Aug 14, 2020 | 42.20 | 43.00 | 42.14 | 42.78 | 232,063 | +0.35(+0.82%) |
Aug 13, 2020 | 42.58 | 42.95 | 42.23 | 42.43 | 194,972 | -0.44(-1.02%) |
Aug 12, 2020 | 43.65 | 43.65 | 42.38 | 42.87 | 140,973 | +0.05(+0.11%) |
Aug 11, 2020 | 43.43 | 43.95 | 42.72 | 42.82 | 459,252 | +0.26(+0.61%) |
Aug 10, 2020 | 41.60 | 42.60 | 41.55 | 42.55 | 583,668 | +1.29(+3.12%) |
Aug 07, 2020 | 40.50 | 41.31 | 40.25 | 41.27 | 237,431 | +0.60(+1.48%) |
Aug 06, 2020 | 40.66 | 41.00 | 40.46 | 40.67 | 112,370 | -0.17(-0.43%) |
Aug 05, 2020 | 40.48 | 40.91 | 40.48 | 40.84 | 263,584 | +0.83(+2.08%) |
Aug 04, 2020 | 39.64 | 40.08 | 39.64 | 40.01 | 151,058 | +0.24(+0.61%) |
Aug 03, 2020 | 39.70 | 40.00 | 39.27 | 39.77 | 252,803 | +0.15(+0.37%) |
Jul 31, 2020 | 39.78 | 39.80 | 39.00 | 39.62 | 211,623 | -0.33(-0.82%) |
Jul 30, 2020 | 39.86 | 40.02 | 39.24 | 39.95 | 246,282 | -0.62(-1.53%) |
Jul 29, 2020 | 39.65 | 40.60 | 39.65 | 40.57 | 153,133 | +1.14(+2.90%) |
Jul 28, 2020 | 39.52 | 39.90 | 39.39 | 39.43 | 112,365 | -0.39(-0.97%) |
Jul 27, 2020 | 39.60 | 39.86 | 39.28 | 39.81 | 125,639 | +0.03(+0.07%) |
Jul 24, 2020 | 40.08 | 40.32 | 39.67 | 39.78 | 169,918 | -0.41(-1.01%) |
Jul 23, 2020 | 40.05 | 40.66 | 39.82 | 40.19 | 251,764 | +0.05(+0.12%) |
Jul 22, 2020 | 39.81 | 40.34 | 39.59 | 40.14 | 141,891 | -0.01(-0.02%) |
Jul 21, 2020 | 39.60 | 40.42 | 39.53 | 40.15 | 264,938 | +1.09(+2.80%) |
Jul 20, 2020 | 39.39 | 39.57 | 38.88 | 39.06 | 245,994 | -0.45(-1.13%) |
Jul 17, 2020 | 40.00 | 40.12 | 39.45 | 39.50 | 203,468 | -0.41(-1.02%) |
Jul 16, 2020 | 39.55 | 40.31 | 39.32 | 39.91 | 173,842 | -0.25(-0.63%) |
Jul 15, 2020 | 39.53 | 40.31 | 39.19 | 40.16 | 526,450 | +1.72(+4.49%) |
Jul 14, 2020 | 37.77 | 38.51 | 37.34 | 38.44 | 324,632 | +0.48(+1.28%) |
Jul 13, 2020 | 38.51 | 38.91 | 37.73 | 37.95 | 312,910 | -0.14(-0.36%) |
Jul 10, 2020 | 36.76 | 38.09 | 36.72 | 38.09 | 658,717 | +1.23(+3.34%) |
Jul 09, 2020 | 38.17 | 38.20 | 36.55 | 36.86 | 379,762 | -1.30(-3.40%) |
Jul 08, 2020 | 37.84 | 38.28 | 37.43 | 38.16 | 283,604 | +0.42(+1.10%) |
Jul 07, 2020 | 38.54 | 38.54 | 37.66 | 37.74 | 194,901 | -1.24(-3.18%) |
Jul 06, 2020 | 39.20 | 39.59 | 38.50 | 38.98 | 602,102 | +0.66(+1.72%) |
Jul 02, 2020 | 39.04 | 39.52 | 38.25 | 38.32 | 406,008 | +0.26(+0.69%) |
Jul 01, 2020 | 39.07 | 39.50 | 38.02 | 38.06 | 272,249 | -0.70(-1.80%) |
Jun 30, 2020 | 38.02 | 39.01 | 37.78 | 38.76 | 411,442 | +0.62(+1.63%) |
Jun 29, 2020 | 37.43 | 38.28 | 36.96 | 38.14 | 388,636 | +1.06(+2.85%) |
Jun 26, 2020 | 38.10 | 38.14 | 36.83 | 37.08 | 684,732 | -1.36(-3.53%) |
Jun 25, 2020 | 37.14 | 38.47 | 36.98 | 38.44 | 605,478 | +0.80(+2.14%) |
Jun 24, 2020 | 39.14 | 39.14 | 37.29 | 37.63 | 854,588 | -2.24(-5.61%) |
Jun 23, 2020 | 40.24 | 40.40 | 39.69 | 39.87 | 259,592 | +0.25(+0.64%) |
Jun 22, 2020 | 39.54 | 39.79 | 38.94 | 39.62 | 226,758 | -0.06(-0.16%) |
Jun 19, 2020 | 41.37 | 41.41 | 39.33 | 39.68 | 529,751 | -0.71(-1.77%) |
Jun 18, 2020 | 39.92 | 41.00 | 39.63 | 40.40 | 282,448 | +0.04(+0.10%) |
Jun 17, 2020 | 41.38 | 41.38 | 40.27 | 40.36 | 328,610 | -1.17(-2.81%) |
Jun 16, 2020 | 42.92 | 42.92 | 40.37 | 41.53 | 786,029 | +1.23(+3.06%) |
Jun 15, 2020 | 38.07 | 40.63 | 37.66 | 40.29 | 718,127 | +0.47(+1.19%) |
Jun 12, 2020 | 40.08 | 40.50 | 38.35 | 39.82 | 433,131 | +1.77(+4.64%) |
Jun 11, 2020 | 39.29 | 40.15 | 37.91 | 38.05 | 994,810 | -4.36(-10.28%) |
Jun 10, 2020 | 44.48 | 44.48 | 42.36 | 42.41 | 517,879 | -2.47(-5.50%) |
Jun 09, 2020 | 45.29 | 45.37 | 44.18 | 44.88 | 594,943 | -2.04(-4.34%) |
Jun 08, 2020 | 46.16 | 46.94 | 45.46 | 46.92 | 758,078 | +2.55(+5.74%) |
Jun 05, 2020 | 44.65 | 45.44 | 44.16 | 44.37 | 759,483 | +2.59(+6.19%) |
Jun 04, 2020 | 40.51 | 41.83 | 39.92 | 41.79 | 760,072 | +1.09(+2.68%) |
Jun 03, 2020 | 39.44 | 40.88 | 39.44 | 40.70 | 645,806 | +2.15(+5.58%) |
Jun 02, 2020 | 38.15 | 38.67 | 38.03 | 38.55 | 397,481 | +0.86(+2.28%) |