Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 31.38 | 31.55 | 31.17 | 31.24 | 341,475 | -0.48(-1.51%) |
Feb 25, 2021 | 31.78 | 32.10 | 31.57 | 31.72 | 361,336 | -0.30(-0.93%) |
Feb 24, 2021 | 31.40 | 32.17 | 31.35 | 32.02 | 915,499 | +0.19(+0.60%) |
Feb 23, 2021 | 32.00 | 32.02 | 31.70 | 31.83 | 473,554 | -0.41(-1.26%) |
Feb 22, 2021 | 32.03 | 32.31 | 31.94 | 32.24 | 252,233 | -0.29(-0.89%) |
Feb 19, 2021 | 32.82 | 32.84 | 32.38 | 32.52 | 400,670 | -0.07(-0.22%) |
Feb 18, 2021 | 32.64 | 32.89 | 32.52 | 32.60 | 693,970 | -1.02(-3.04%) |
Feb 17, 2021 | 33.47 | 33.67 | 33.10 | 33.62 | 1,535,434 | -0.01(-0.03%) |
Feb 16, 2021 | 33.99 | 34.02 | 33.59 | 33.63 | 1,615,182 | +0.12(+0.35%) |
Feb 12, 2021 | 33.44 | 33.68 | 33.20 | 33.51 | 1,259,659 | +0.26(+0.79%) |
Feb 11, 2021 | 32.75 | 33.26 | 32.67 | 33.25 | 975,534 | +1.22(+3.82%) |
Feb 10, 2021 | 31.92 | 32.06 | 31.62 | 32.03 | 489,885 | +0.86(+2.76%) |
Feb 09, 2021 | 30.75 | 31.18 | 30.75 | 31.17 | 486,922 | +0.29(+0.94%) |
Feb 08, 2021 | 30.90 | 30.96 | 30.77 | 30.88 | 486,370 | +0.05(+0.15%) |
Feb 05, 2021 | 30.79 | 30.92 | 30.73 | 30.83 | 368,753 | +0.11(+0.35%) |
Feb 04, 2021 | 30.84 | 30.92 | 30.64 | 30.72 | 931,686 | -0.64(-2.05%) |
Feb 03, 2021 | 30.95 | 31.39 | 30.93 | 31.37 | 950,499 | -0.31(-0.97%) |
Feb 02, 2021 | 31.63 | 31.71 | 31.32 | 31.67 | 2,264,461 | -3.60(-10.22%) |
Feb 01, 2021 | 35.54 | 35.55 | 35.28 | 35.28 | 712,922 | -1.19(-3.25%) |
Jan 29, 2021 | 36.74 | 36.92 | 36.40 | 36.46 | 748,992 | -1.24(-3.29%) |
Jan 28, 2021 | 37.72 | 38.08 | 37.70 | 37.70 | 407,603 | -0.05(-0.14%) |
Jan 27, 2021 | 38.03 | 38.07 | 37.64 | 37.76 | 629,190 | -0.59(-1.53%) |
Jan 26, 2021 | 38.36 | 38.45 | 38.21 | 38.35 | 454,426 | +0.51(+1.34%) |
Jan 25, 2021 | 37.71 | 38.00 | 37.59 | 37.84 | 410,222 | -0.42(-1.09%) |
Jan 22, 2021 | 38.09 | 38.33 | 38.06 | 38.26 | 247,934 | +0.39(+1.03%) |
Jan 21, 2021 | 37.84 | 37.99 | 37.70 | 37.87 | 312,119 | +0.02(+0.05%) |
Jan 20, 2021 | 37.55 | 37.85 | 37.50 | 37.85 | 270,190 | +0.34(+0.92%) |
Jan 19, 2021 | 37.69 | 37.71 | 37.43 | 37.51 | 338,859 | -0.17(-0.46%) |
Jan 15, 2021 | 37.43 | 37.82 | 37.40 | 37.68 | 615,472 | -0.13(-0.34%) |
Jan 14, 2021 | 37.77 | 38.09 | 37.73 | 37.80 | 592,559 | -0.22(-0.57%) |
Jan 13, 2021 | 38.00 | 38.21 | 37.96 | 38.02 | 548,107 | -0.07(-0.19%) |
Jan 12, 2021 | 38.01 | 38.14 | 37.86 | 38.09 | 838,066 | +0.04(+0.10%) |
Jan 11, 2021 | 38.00 | 38.22 | 37.92 | 38.06 | 1,284,715 | -1.17(-2.98%) |
Jan 08, 2021 | 38.77 | 39.23 | 38.77 | 39.23 | 409,947 | +0.56(+1.45%) |
Jan 07, 2021 | 38.66 | 38.68 | 38.46 | 38.66 | 154,018 | -0.41(-1.04%) |
Jan 06, 2021 | 38.66 | 39.21 | 38.66 | 39.07 | 160,810 | +0.01(+0.02%) |
Jan 05, 2021 | 39.09 | 39.17 | 38.80 | 39.06 | 156,565 | +0.53(+1.39%) |
Jan 04, 2021 | 38.91 | 38.91 | 38.21 | 38.53 | 182,380 | +0.90(+2.38%) |
Dec 31, 2020 | 37.63 | 37.63 | 37.63 | 68,846 | +0.04(+0.10%) | |
Dec 30, 2020 | 37.83 | 37.99 | 37.56 | 37.60 | 68,846 | -0.23(-0.60%) |
Dec 29, 2020 | 37.88 | 38.00 | 37.81 | 37.82 | 90,415 | +0.14(+0.38%) |
Dec 28, 2020 | 38.10 | 38.16 | 37.50 | 37.68 | 195,439 | +0.28(+0.75%) |
Dec 24, 2020 | 37.41 | 37.49 | 37.36 | 37.40 | 35,008 | -0.12(-0.31%) |
Dec 23, 2020 | 37.65 | 37.68 | 37.37 | 37.51 | 148,473 | +0.19(+0.51%) |
Dec 22, 2020 | 37.47 | 37.49 | 37.27 | 37.32 | 155,519 | -0.17(-0.46%) |
Dec 21, 2020 | 37.36 | 37.64 | 36.99 | 37.50 | 131,484 | -1.19(-3.07%) |
Dec 18, 2020 | 38.75 | 38.75 | 38.37 | 38.68 | 122,365 | +0.22(+0.56%) |
Dec 17, 2020 | 38.41 | 38.56 | 38.31 | 38.46 | 101,365 | +0.18(+0.47%) |
Dec 16, 2020 | 37.84 | 38.38 | 37.75 | 38.28 | 405,710 | +1.03(+2.77%) |
Dec 15, 2020 | 37.23 | 37.34 | 37.12 | 37.25 | 309,973 | +0.23(+0.61%) |
Dec 14, 2020 | 37.27 | 37.36 | 37.00 | 37.03 | 672,237 | +0.00(+0.00%) |
Dec 11, 2020 | 37.19 | 37.26 | 36.94 | 37.03 | 100,498 | -0.60(-1.59%) |
Dec 10, 2020 | 37.35 | 37.65 | 37.32 | 37.62 | 59,370 | +0.19(+0.51%) |
Dec 09, 2020 | 37.70 | 37.70 | 37.23 | 37.43 | 123,223 | -0.20(-0.53%) |
Dec 08, 2020 | 37.41 | 37.65 | 37.36 | 37.63 | 100,020 | +0.01(+0.02%) |
Dec 07, 2020 | 37.60 | 37.74 | 37.51 | 37.62 | 79,854 | -0.14(-0.38%) |
Dec 04, 2020 | 37.67 | 37.79 | 37.58 | 37.77 | 121,482 | +0.09(+0.24%) |
Dec 03, 2020 | 37.99 | 38.01 | 37.65 | 37.68 | 104,999 | -0.45(-1.19%) |
Dec 02, 2020 | 38.10 | 38.23 | 37.98 | 38.13 | 116,301 | -0.54(-1.40%) |
Dec 01, 2020 | 38.51 | 38.79 | 38.49 | 38.67 | 98,692 | +0.42(+1.09%) |
Nov 30, 2020 | 38.66 | 38.72 | 38.17 | 38.26 | 137,672 | -0.21(-0.54%) |
Nov 27, 2020 | 38.02 | 38.46 | 37.94 | 38.46 | 79,184 | +0.55(+1.46%) |
Nov 25, 2020 | 37.70 | 37.95 | 37.66 | 37.91 | 263,726 | -0.08(-0.21%) |
Nov 24, 2020 | 37.89 | 38.01 | 37.83 | 37.99 | 156,832 | -0.25(-0.66%) |
Nov 23, 2020 | 38.62 | 38.64 | 37.98 | 38.25 | 127,960 | -0.21(-0.54%) |
Nov 20, 2020 | 38.39 | 38.49 | 38.20 | 38.46 | 111,211 | -0.03(-0.07%) |
Nov 19, 2020 | 38.21 | 38.49 | 38.06 | 38.48 | 97,538 | +0.16(+0.43%) |
Nov 18, 2020 | 38.50 | 38.61 | 38.25 | 38.32 | 198,864 | -0.34(-0.87%) |
Nov 17, 2020 | 38.68 | 38.79 | 38.46 | 38.66 | 88,867 | -0.37(-0.95%) |
Nov 16, 2020 | 39.31 | 39.31 | 38.81 | 39.03 | 111,054 | +0.18(+0.47%) |
Nov 13, 2020 | 38.53 | 38.87 | 38.41 | 38.85 | 163,559 | +0.49(+1.27%) |
Nov 12, 2020 | 38.37 | 38.68 | 38.26 | 38.36 | 183,580 | -0.76(-1.94%) |
Nov 11, 2020 | 39.15 | 39.23 | 38.94 | 39.12 | 129,422 | -0.31(-0.78%) |
Nov 10, 2020 | 39.66 | 39.71 | 39.23 | 39.42 | 185,006 | +0.51(+1.30%) |
Nov 09, 2020 | 39.67 | 39.96 | 38.91 | 38.92 | 222,105 | +1.42(+3.79%) |
Nov 06, 2020 | 37.74 | 37.75 | 37.34 | 37.50 | 139,594 | -0.50(-1.31%) |
Nov 05, 2020 | 38.34 | 38.34 | 37.80 | 37.99 | 109,321 | +0.63(+1.70%) |
Nov 04, 2020 | 36.87 | 37.77 | 36.87 | 37.36 | 236,902 | +2.16(+6.12%) |
Nov 03, 2020 | 34.82 | 35.34 | 34.78 | 35.21 | 323,481 | +0.71(+2.05%) |
Nov 02, 2020 | 34.21 | 34.52 | 34.18 | 34.50 | 213,296 | -0.12(-0.34%) |
Oct 30, 2020 | 34.92 | 35.06 | 34.40 | 34.62 | 238,657 | -0.75(-2.13%) |
Oct 29, 2020 | 35.77 | 35.80 | 34.93 | 35.37 | 386,725 | -0.74(-2.06%) |
Oct 28, 2020 | 36.07 | 36.58 | 35.97 | 36.11 | 2,156,486 | -1.01(-2.73%) |
Oct 27, 2020 | 36.95 | 37.23 | 36.68 | 37.12 | 640,055 | +0.34(+0.94%) |
Oct 26, 2020 | 36.86 | 36.95 | 36.61 | 36.78 | 226,830 | -0.22(-0.59%) |
Oct 23, 2020 | 37.02 | 37.13 | 36.70 | 37.00 | 384,104 | +0.66(+1.82%) |
Oct 22, 2020 | 35.76 | 36.45 | 35.74 | 36.34 | 206,675 | +0.36(+1.01%) |
Oct 21, 2020 | 36.03 | 36.26 | 35.94 | 35.97 | 126,132 | -0.03(-0.08%) |
Oct 20, 2020 | 36.06 | 36.25 | 35.96 | 36.00 | 334,484 | -1.55(-4.12%) |
Oct 19, 2020 | 38.02 | 38.06 | 37.50 | 37.55 | 90,466 | -0.43(-1.14%) |
Oct 16, 2020 | 37.70 | 38.09 | 37.66 | 37.98 | 113,420 | +0.56(+1.50%) |
Oct 15, 2020 | 37.32 | 37.53 | 37.10 | 37.42 | 277,012 | -1.32(-3.41%) |
Oct 14, 2020 | 38.79 | 38.94 | 38.60 | 38.75 | 175,655 | +0.37(+0.97%) |
Oct 13, 2020 | 38.27 | 38.39 | 38.18 | 38.37 | 147,656 | -0.49(-1.26%) |
Oct 12, 2020 | 39.02 | 39.11 | 38.78 | 38.86 | 113,488 | -0.23(-0.58%) |
Oct 09, 2020 | 39.04 | 39.28 | 38.96 | 39.09 | 86,141 | -0.02(-0.05%) |
Oct 08, 2020 | 38.89 | 39.17 | 38.83 | 39.11 | 136,813 | +0.00(+0.00%) |
Oct 07, 2020 | 39.03 | 39.16 | 38.84 | 39.11 | 132,776 | +0.25(+0.65%) |
Oct 06, 2020 | 39.01 | 39.29 | 38.73 | 38.85 | 146,221 | +0.30(+0.77%) |
Oct 05, 2020 | 38.11 | 38.62 | 38.11 | 38.56 | 110,195 | +1.07(+2.85%) |
Oct 02, 2020 | 37.32 | 37.70 | 37.25 | 37.49 | 159,804 | -0.42(-1.10%) |
Oct 01, 2020 | 38.20 | 38.23 | 37.79 | 37.90 | 296,790 | -0.56(-1.46%) |
Sep 30, 2020 | 38.29 | 38.52 | 38.16 | 38.46 | 143,093 | +0.05(+0.12%) |
Sep 29, 2020 | 38.24 | 38.52 | 38.24 | 38.42 | 123,421 | +0.23(+0.59%) |
Sep 28, 2020 | 38.21 | 38.26 | 38.03 | 38.19 | 139,133 | +0.42(+1.10%) |
Sep 25, 2020 | 37.17 | 37.93 | 37.13 | 37.78 | 130,317 | +0.14(+0.36%) |
Sep 24, 2020 | 37.55 | 37.87 | 37.22 | 37.64 | 146,140 | +0.11(+0.29%) |
Sep 23, 2020 | 38.16 | 38.16 | 37.48 | 37.53 | 136,917 | -0.31(-0.81%) |
Sep 22, 2020 | 37.76 | 37.87 | 37.55 | 37.84 | 149,267 | +0.38(+1.02%) |
Sep 21, 2020 | 37.52 | 37.55 | 36.93 | 37.46 | 207,975 | -1.35(-3.48%) |
Sep 18, 2020 | 38.73 | 38.97 | 38.55 | 38.81 | 216,017 | -0.12(-0.30%) |
Sep 17, 2020 | 38.72 | 38.98 | 38.58 | 38.93 | 197,937 | +0.53(+1.39%) |
Sep 16, 2020 | 38.74 | 38.87 | 38.35 | 38.39 | 269,916 | -0.47(-1.21%) |
Sep 15, 2020 | 39.04 | 39.14 | 38.78 | 38.86 | 118,226 | +0.20(+0.52%) |
Sep 14, 2020 | 38.59 | 38.80 | 38.51 | 38.66 | 128,404 | +0.06(+0.16%) |
Sep 11, 2020 | 38.78 | 38.80 | 38.37 | 38.60 | 136,722 | +0.34(+0.88%) |
Sep 10, 2020 | 38.99 | 39.00 | 38.25 | 38.27 | 179,809 | -0.10(-0.26%) |
Sep 09, 2020 | 38.08 | 38.55 | 38.06 | 38.37 | 103,125 | +0.82(+2.19%) |
Sep 08, 2020 | 37.52 | 37.89 | 37.39 | 37.54 | 131,331 | -0.58(-1.52%) |
Sep 04, 2020 | 38.07 | 38.18 | 37.35 | 38.12 | 212,593 | -0.12(-0.31%) |
Sep 03, 2020 | 39.17 | 39.17 | 38.02 | 38.24 | 192,171 | -0.76(-1.95%) |
Sep 02, 2020 | 38.82 | 39.04 | 38.69 | 39.00 | 293,167 | +0.91(+2.40%) |
Sep 01, 2020 | 38.64 | 38.67 | 37.96 | 38.08 | 99,193 | -0.29(-0.76%) |
Aug 31, 2020 | 38.41 | 38.71 | 38.37 | 38.37 | 123,189 | +0.12(+0.31%) |
Aug 28, 2020 | 38.22 | 38.29 | 38.02 | 38.26 | 124,464 | +0.06(+0.16%) |
Aug 27, 2020 | 38.67 | 38.68 | 38.04 | 38.20 | 89,988 | -0.39(-1.02%) |
Aug 26, 2020 | 38.43 | 38.63 | 38.41 | 38.59 | 93,484 | -0.12(-0.30%) |
Aug 25, 2020 | 38.85 | 38.86 | 38.45 | 38.70 | 131,117 | +0.39(+1.02%) |
Aug 24, 2020 | 38.90 | 38.90 | 38.20 | 38.31 | 102,990 | +0.09(+0.23%) |
Aug 21, 2020 | 38.21 | 38.29 | 37.98 | 38.22 | 161,396 | -0.37(-0.97%) |
Aug 20, 2020 | 38.51 | 38.73 | 38.50 | 38.60 | 80,870 | -0.03(-0.07%) |
Aug 19, 2020 | 39.01 | 39.06 | 38.55 | 38.62 | 141,732 | -0.12(-0.30%) |
Aug 18, 2020 | 39.01 | 39.05 | 38.57 | 38.74 | 108,242 | +0.09(+0.23%) |
Aug 17, 2020 | 38.52 | 38.78 | 38.50 | 38.65 | 130,520 | +0.44(+1.14%) |
Aug 14, 2020 | 38.26 | 38.30 | 38.06 | 38.21 | 114,224 | -0.20(-0.53%) |
Aug 13, 2020 | 38.40 | 38.59 | 38.33 | 38.42 | 78,362 | -0.22(-0.58%) |
Aug 12, 2020 | 38.38 | 38.75 | 38.37 | 38.64 | 96,549 | +0.53(+1.40%) |
Aug 11, 2020 | 38.82 | 38.82 | 38.08 | 38.11 | 129,407 | +0.12(+0.33%) |
Aug 10, 2020 | 38.04 | 38.05 | 37.75 | 37.98 | 109,619 | -0.24(-0.63%) |
Aug 07, 2020 | 37.91 | 38.23 | 37.88 | 38.22 | 131,184 | -0.33(-0.85%) |
Aug 06, 2020 | 38.53 | 38.65 | 38.20 | 38.55 | 158,471 | +0.32(+0.84%) |
Aug 05, 2020 | 38.32 | 38.55 | 38.14 | 38.23 | 182,393 | -1.18(-2.98%) |
Aug 04, 2020 | 39.42 | 39.53 | 39.26 | 39.41 | 123,870 | -0.39(-0.98%) |
Aug 03, 2020 | 39.64 | 40.01 | 39.59 | 39.80 | 156,661 | +0.76(+1.94%) |
Jul 31, 2020 | 39.59 | 39.64 | 38.77 | 39.04 | 244,173 | -0.21(-0.54%) |
Jul 30, 2020 | 38.61 | 39.31 | 38.39 | 39.26 | 353,072 | -2.19(-5.28%) |
Jul 29, 2020 | 40.56 | 41.45 | 40.55 | 41.45 | 187,680 | +1.48(+3.70%) |
Jul 28, 2020 | 40.19 | 40.25 | 39.90 | 39.97 | 201,667 | -0.47(-1.17%) |
Jul 27, 2020 | 40.17 | 40.56 | 40.10 | 40.44 | 204,979 | +0.74(+1.86%) |
Jul 24, 2020 | 39.66 | 39.81 | 39.48 | 39.70 | 218,677 | -0.77(-1.91%) |
Jul 23, 2020 | 40.61 | 40.80 | 40.37 | 40.48 | 126,337 | -0.11(-0.26%) |
Jul 22, 2020 | 40.41 | 40.58 | 40.31 | 40.58 | 138,093 | +0.71(+1.79%) |
Jul 21, 2020 | 40.08 | 40.19 | 39.83 | 39.87 | 167,755 | +0.61(+1.54%) |
Jul 20, 2020 | 39.31 | 39.44 | 38.98 | 39.26 | 163,948 | +0.29(+0.75%) |
Jul 17, 2020 | 38.74 | 39.02 | 38.66 | 38.97 | 206,547 | +0.89(+2.34%) |
Jul 16, 2020 | 37.91 | 38.15 | 37.85 | 38.08 | 166,966 | +0.16(+0.42%) |
Jul 15, 2020 | 37.58 | 37.94 | 37.54 | 37.92 | 186,198 | +0.38(+1.02%) |
Jul 14, 2020 | 36.94 | 37.59 | 36.91 | 37.54 | 189,591 | +0.46(+1.25%) |
Jul 13, 2020 | 37.35 | 37.72 | 37.00 | 37.07 | 292,340 | -0.76(-2.00%) |
Jul 10, 2020 | 37.81 | 37.90 | 37.45 | 37.83 | 165,552 | +0.12(+0.31%) |
Jul 09, 2020 | 37.91 | 38.20 | 37.45 | 37.72 | 238,950 | -0.64(-1.67%) |
Jul 08, 2020 | 38.23 | 38.42 | 37.91 | 38.36 | 253,478 | -0.51(-1.31%) |
Jul 07, 2020 | 38.97 | 39.25 | 38.84 | 38.86 | 155,715 | -0.45(-1.15%) |
Jul 06, 2020 | 39.35 | 39.44 | 39.20 | 39.32 | 218,135 | -0.11(-0.27%) |
Jul 02, 2020 | 39.31 | 39.59 | 39.27 | 39.42 | 205,424 | +0.42(+1.07%) |
Jul 01, 2020 | 38.61 | 39.13 | 38.48 | 39.01 | 116,632 | +0.47(+1.22%) |
Jun 30, 2020 | 38.04 | 38.61 | 37.98 | 38.53 | 149,530 | +0.36(+0.96%) |
Jun 29, 2020 | 38.09 | 38.20 | 37.69 | 38.17 | 123,926 | +0.14(+0.37%) |
Jun 26, 2020 | 38.62 | 38.71 | 37.95 | 38.03 | 136,687 | -0.83(-2.13%) |
Jun 25, 2020 | 38.29 | 39.06 | 38.03 | 38.85 | 218,813 | +0.84(+2.20%) |
Jun 24, 2020 | 38.60 | 38.93 | 37.78 | 38.02 | 151,242 | -0.73(-1.88%) |
Jun 23, 2020 | 39.00 | 39.22 | 38.75 | 38.75 | 210,446 | +0.55(+1.45%) |
Jun 22, 2020 | 38.11 | 38.31 | 37.87 | 38.20 | 122,630 | +0.51(+1.35%) |
Jun 19, 2020 | 38.18 | 38.29 | 37.45 | 37.69 | 292,693 | -0.45(-1.17%) |
Jun 18, 2020 | 38.20 | 38.26 | 37.83 | 38.13 | 98,712 | -0.14(-0.37%) |
Jun 17, 2020 | 38.47 | 38.58 | 38.28 | 38.28 | 176,457 | +0.19(+0.49%) |
Jun 16, 2020 | 38.24 | 38.37 | 37.92 | 38.09 | 210,379 | +0.67(+1.78%) |
Jun 15, 2020 | 36.84 | 37.53 | 36.58 | 37.42 | 210,128 | +0.08(+0.21%) |
Jun 12, 2020 | 37.87 | 37.95 | 36.80 | 37.34 | 292,019 | +0.09(+0.24%) |
Jun 11, 2020 | 38.53 | 38.58 | 37.18 | 37.25 | 250,298 | -1.61(-4.15%) |
Jun 10, 2020 | 38.89 | 39.13 | 38.69 | 38.86 | 174,542 | +0.18(+0.46%) |
Jun 09, 2020 | 38.45 | 38.90 | 38.45 | 38.69 | 169,869 | -0.24(-0.62%) |
Jun 08, 2020 | 38.34 | 38.94 | 38.30 | 38.93 | 192,116 | -0.22(-0.57%) |
Jun 05, 2020 | 39.11 | 39.44 | 39.05 | 39.15 | 208,793 | +0.62(+1.62%) |
Jun 04, 2020 | 38.29 | 38.70 | 38.27 | 38.53 | 140,817 | -0.06(-0.16%) |
Jun 03, 2020 | 38.38 | 38.69 | 38.31 | 38.59 | 152,426 | +0.01(+0.02%) |
Jun 02, 2020 | 38.67 | 38.74 | 38.32 | 38.58 | 198,441 | +0.65(+1.71%) |
Jun 01, 2020 | 37.57 | 37.96 | 37.57 | 37.93 | 145,248 | +0.36(+0.95%) |
May 29, 2020 | 37.25 | 37.61 | 37.04 | 37.57 | 267,871 | +0.57(+1.54%) |
May 28, 2020 | 36.97 | 37.39 | 36.96 | 37.00 | 198,960 | +0.93(+2.57%) |
May 27, 2020 | 35.63 | 36.08 | 35.43 | 36.08 | 278,356 | -0.36(-0.98%) |
May 26, 2020 | 36.77 | 36.82 | 36.33 | 36.43 | 180,333 | +0.16(+0.44%) |
May 22, 2020 | 36.27 | 36.52 | 36.15 | 36.27 | 257,763 | +0.17(+0.47%) |
May 21, 2020 | 36.78 | 36.78 | 36.02 | 36.10 | 206,634 | -0.39(-1.07%) |
May 20, 2020 | 36.82 | 36.86 | 36.33 | 36.50 | 324,286 | +1.12(+3.17%) |
May 19, 2020 | 35.59 | 35.91 | 35.35 | 35.37 | 212,066 | -0.32(-0.90%) |
May 18, 2020 | 35.32 | 35.84 | 35.27 | 35.69 | 225,750 | +0.71(+2.04%) |
May 15, 2020 | 34.66 | 35.00 | 34.66 | 34.98 | 172,066 | -0.23(-0.66%) |
May 14, 2020 | 35.39 | 35.47 | 34.80 | 35.21 | 317,881 | +0.37(+1.07%) |
May 13, 2020 | 35.30 | 35.41 | 34.64 | 34.84 | 286,565 | +0.08(+0.23%) |
May 12, 2020 | 35.36 | 35.44 | 34.76 | 34.76 | 208,443 | -0.69(-1.93%) |
May 11, 2020 | 35.03 | 35.64 | 34.97 | 35.44 | 534,546 | +0.73(+2.10%) |
May 08, 2020 | 34.55 | 34.85 | 34.37 | 34.71 | 228,898 | +0.62(+1.83%) |
May 07, 2020 | 34.31 | 34.39 | 33.96 | 34.09 | 165,587 | -0.55(-1.59%) |
May 06, 2020 | 34.86 | 35.30 | 34.64 | 34.64 | 323,270 | +0.19(+0.54%) |
May 05, 2020 | 34.35 | 34.57 | 34.29 | 34.46 | 164,839 | +0.53(+1.55%) |
May 04, 2020 | 34.06 | 34.12 | 33.72 | 33.93 | 225,800 | -0.29(-0.86%) |
May 01, 2020 | 34.47 | 34.77 | 34.13 | 34.23 | 432,862 | -0.55(-1.59%) |
Apr 30, 2020 | 35.04 | 35.12 | 34.64 | 34.78 | 229,203 | +0.00(+0.00%) |
Apr 29, 2020 | 34.68 | 34.97 | 34.42 | 34.78 | 289,849 | +0.57(+1.67%) |
Apr 28, 2020 | 34.75 | 34.79 | 34.20 | 34.21 | 293,627 | -0.58(-1.66%) |
Apr 27, 2020 | 34.39 | 34.91 | 34.39 | 34.79 | 298,990 | +1.06(+3.14%) |
Apr 24, 2020 | 33.45 | 33.84 | 33.27 | 33.73 | 322,232 | +0.61(+1.86%) |
Apr 23, 2020 | 33.43 | 33.70 | 33.05 | 33.11 | 311,538 | +0.40(+1.22%) |
Apr 22, 2020 | 32.57 | 32.80 | 32.41 | 32.71 | 246,760 | +0.53(+1.66%) |
Apr 21, 2020 | 32.25 | 32.46 | 32.12 | 32.18 | 400,259 | -0.26(-0.80%) |
Apr 20, 2020 | 32.07 | 32.76 | 31.98 | 32.44 | 412,120 | +0.83(+2.62%) |
Apr 17, 2020 | 31.78 | 31.78 | 31.27 | 31.61 | 287,863 | +0.39(+1.26%) |
Apr 16, 2020 | 31.46 | 31.53 | 30.94 | 31.22 | 243,588 | +0.81(+2.66%) |
Apr 15, 2020 | 30.39 | 30.56 | 30.25 | 30.41 | 263,630 | -1.04(-3.31%) |
Apr 14, 2020 | 31.16 | 31.52 | 31.03 | 31.45 | 232,809 | +0.51(+1.64%) |
Apr 13, 2020 | 31.17 | 31.17 | 30.54 | 30.94 | 213,630 | +0.03(+0.09%) |
Apr 09, 2020 | 30.61 | 31.11 | 30.33 | 30.91 | 334,474 | +0.41(+1.34%) |
Apr 08, 2020 | 30.09 | 30.63 | 29.67 | 30.50 | 558,860 | +0.39(+1.30%) |
Apr 07, 2020 | 30.50 | 30.66 | 30.09 | 30.11 | 445,093 | +0.21(+0.71%) |
Apr 06, 2020 | 29.63 | 30.09 | 29.43 | 29.90 | 414,782 | +1.17(+4.06%) |
Apr 03, 2020 | 28.92 | 29.09 | 28.56 | 28.73 | 420,171 | -0.05(-0.19%) |
Apr 02, 2020 | 28.03 | 28.87 | 27.85 | 28.79 | 511,965 | -0.12(-0.43%) |
Apr 01, 2020 | 28.53 | 29.62 | 28.52 | 28.91 | 673,464 | -0.29(-1.01%) |
Mar 31, 2020 | 29.01 | 29.50 | 28.88 | 29.20 | 275,326 | +0.13(+0.46%) |
Mar 30, 2020 | 28.73 | 29.13 | 28.34 | 29.07 | 367,200 | +0.44(+1.52%) |
Mar 27, 2020 | 27.86 | 29.02 | 27.82 | 28.63 | 536,866 | +0.09(+0.31%) |
Mar 26, 2020 | 27.83 | 28.58 | 27.83 | 28.54 | 738,715 | +1.28(+4.70%) |
Mar 25, 2020 | 26.89 | 27.32 | 26.20 | 27.26 | 3,397,436 | +0.37(+1.36%) |
Mar 24, 2020 | 27.39 | 27.46 | 26.45 | 26.90 | 1,010,432 | +0.12(+0.47%) |
Mar 23, 2020 | 26.58 | 27.29 | 26.30 | 26.77 | 728,864 | +0.77(+2.94%) |
Mar 20, 2020 | 27.01 | 27.16 | 25.97 | 26.01 | 528,779 | -1.80(-6.47%) |
Mar 19, 2020 | 28.02 | 28.32 | 27.69 | 27.81 | 581,250 | -1.32(-4.52%) |
Mar 18, 2020 | 28.22 | 29.12 | 27.87 | 29.12 | 578,579 | -1.06(-3.51%) |
Mar 17, 2020 | 28.96 | 30.42 | 28.38 | 30.18 | 496,789 | +2.22(+7.93%) |
Mar 16, 2020 | 27.10 | 29.07 | 27.10 | 27.97 | 491,791 | -2.47(-8.10%) |
Mar 13, 2020 | 30.51 | 30.57 | 28.30 | 30.43 | 503,059 | +1.40(+4.81%) |
Mar 12, 2020 | 29.72 | 30.08 | 28.64 | 29.03 | 522,694 | -2.51(-7.96%) |
Mar 11, 2020 | 32.55 | 32.64 | 31.23 | 31.55 | 362,074 | -2.18(-6.47%) |
Mar 10, 2020 | 33.74 | 33.77 | 32.72 | 33.73 | 361,316 | +0.64(+1.94%) |
Mar 09, 2020 | 33.02 | 33.80 | 32.93 | 33.09 | 409,205 | -1.79(-5.13%) |
Mar 06, 2020 | 34.34 | 34.92 | 34.27 | 34.88 | 426,348 | +0.17(+0.49%) |
Mar 05, 2020 | 34.67 | 35.03 | 34.46 | 34.71 | 482,713 | -0.69(-1.94%) |
Mar 04, 2020 | 35.28 | 35.39 | 34.78 | 35.39 | 736,386 | +0.84(+2.42%) |
Mar 03, 2020 | 35.19 | 35.85 | 34.41 | 34.55 | 554,797 | -1.15(-3.22%) |