Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.79 | 46.84 | 46.68 | 46.77 | 95,771 | +0.04(+0.09%) |
May 27, 2021 | 46.76 | 46.79 | 46.62 | 46.73 | 66,421 | +0.22(+0.47%) |
May 26, 2021 | 46.40 | 46.52 | 46.32 | 46.51 | 271,630 | +0.27(+0.58%) |
May 25, 2021 | 46.63 | 46.66 | 46.19 | 46.24 | 183,104 | -0.15(-0.32%) |
May 24, 2021 | 46.24 | 46.54 | 46.24 | 46.39 | 73,786 | +0.29(+0.63%) |
May 21, 2021 | 46.34 | 46.47 | 46.05 | 46.10 | 73,063 | +0.06(+0.13%) |
May 20, 2021 | 45.63 | 46.17 | 45.63 | 46.04 | 53,705 | +0.40(+0.88%) |
May 19, 2021 | 45.35 | 45.64 | 44.99 | 45.64 | 164,674 | -0.23(-0.50%) |
May 18, 2021 | 46.40 | 46.40 | 45.87 | 45.87 | 102,444 | -0.41(-0.89%) |
May 17, 2021 | 46.36 | 46.38 | 46.00 | 46.28 | 131,590 | -0.16(-0.34%) |
May 14, 2021 | 46.08 | 46.47 | 45.95 | 46.44 | 35,975 | +0.77(+1.69%) |
May 13, 2021 | 45.26 | 45.86 | 45.26 | 45.67 | 69,782 | +0.61(+1.35%) |
May 12, 2021 | 46.22 | 46.22 | 44.98 | 45.06 | 145,364 | -1.38(-2.97%) |
May 11, 2021 | 46.05 | 46.54 | 45.91 | 46.44 | 116,628 | -0.41(-0.88%) |
May 10, 2021 | 47.20 | 47.41 | 46.83 | 46.85 | 47,381 | -0.35(-0.74%) |
May 07, 2021 | 46.75 | 47.20 | 46.75 | 47.20 | 71,708 | +0.60(+1.29%) |
May 06, 2021 | 46.54 | 46.61 | 46.11 | 46.60 | 224,473 | +0.08(+0.17%) |
May 05, 2021 | 46.68 | 46.69 | 46.22 | 46.52 | 169,968 | +0.07(+0.15%) |
May 04, 2021 | 46.40 | 46.45 | 45.95 | 46.45 | 118,925 | -0.15(-0.32%) |
May 03, 2021 | 46.72 | 46.79 | 46.53 | 46.60 | 81,165 | +0.26(+0.56%) |
Apr 30, 2021 | 46.67 | 46.67 | 46.30 | 46.34 | 115,200 | -0.57(-1.22%) |
Apr 29, 2021 | 47.03 | 47.03 | 46.53 | 46.91 | 485,026 | +0.13(+0.28%) |
Apr 28, 2021 | 46.94 | 46.94 | 46.73 | 46.78 | 81,996 | -0.12(-0.26%) |
Apr 27, 2021 | 46.94 | 46.97 | 46.77 | 46.90 | 38,555 | +0.03(+0.06%) |
Apr 26, 2021 | 46.78 | 46.91 | 46.72 | 46.87 | 40,501 | +0.21(+0.45%) |
Apr 23, 2021 | 46.19 | 46.78 | 46.03 | 46.66 | 55,100 | +0.62(+1.35%) |
Apr 22, 2021 | 46.34 | 46.49 | 45.93 | 46.04 | 67,300 | -0.18(-0.39%) |
Apr 21, 2021 | 45.63 | 46.23 | 45.55 | 46.22 | 95,038 | +0.57(+1.25%) |
Apr 20, 2021 | 46.03 | 46.05 | 45.41 | 45.65 | 174,325 | -0.48(-1.04%) |
Apr 19, 2021 | 46.35 | 46.35 | 45.90 | 46.13 | 73,792 | -0.26(-0.56%) |
Apr 16, 2021 | 46.33 | 46.44 | 46.19 | 46.39 | 62,600 | +0.25(+0.54%) |
Apr 15, 2021 | 45.90 | 46.16 | 45.85 | 46.14 | 132,885 | +0.47(+1.03%) |
Apr 14, 2021 | 45.74 | 45.99 | 45.58 | 45.67 | 61,339 | +0.02(+0.04%) |
Apr 13, 2021 | 45.61 | 45.74 | 45.44 | 45.65 | 62,617 | -0.01(-0.02%) |
Apr 12, 2021 | 45.56 | 45.66 | 45.35 | 45.66 | 65,684 | +0.16(+0.35%) |
Apr 09, 2021 | 45.25 | 45.50 | 45.12 | 45.50 | 70,200 | +0.30(+0.66%) |
Apr 08, 2021 | 45.01 | 45.20 | 44.82 | 45.20 | 44,927 | +0.29(+0.65%) |
Apr 07, 2021 | 45.28 | 45.28 | 44.84 | 44.91 | 49,044 | -0.30(-0.66%) |
Apr 06, 2021 | 45.00 | 45.32 | 44.90 | 45.21 | 1,895,764 | +0.14(+0.31%) |
Apr 05, 2021 | 45.09 | 45.19 | 44.79 | 45.07 | 765,251 | +0.42(+0.94%) |
Apr 01, 2021 | 44.40 | 44.66 | 44.21 | 44.65 | 286,300 | +0.54(+1.22%) |
Mar 31, 2021 | 44.17 | 44.37 | 44.09 | 44.11 | 79,182 | +0.22(+0.50%) |
Mar 30, 2021 | 43.68 | 44.02 | 43.55 | 43.89 | 138,240 | +0.24(+0.55%) |
Mar 29, 2021 | 43.90 | 44.21 | 43.57 | 43.65 | 167,352 | -0.48(-1.09%) |
Mar 26, 2021 | 43.51 | 44.13 | 43.41 | 44.13 | 78,200 | +0.87(+2.01%) |
Mar 25, 2021 | 42.51 | 43.32 | 42.25 | 43.26 | 110,589 | +0.52(+1.22%) |
Mar 24, 2021 | 43.27 | 43.47 | 42.74 | 42.74 | 531,781 | -0.35(-0.81%) |
Mar 23, 2021 | 43.81 | 43.81 | 42.96 | 43.09 | 169,515 | -0.80(-1.82%) |
Mar 22, 2021 | 43.82 | 44.02 | 43.61 | 43.89 | 46,933 | +0.07(+0.16%) |
Mar 19, 2021 | 43.62 | 44.05 | 43.41 | 43.82 | 64,000 | +0.13(+0.30%) |
Mar 18, 2021 | 44.09 | 44.44 | 43.60 | 43.69 | 43,640 | -0.62(-1.40%) |
Mar 17, 2021 | 43.79 | 44.36 | 43.64 | 44.31 | 61,391 | +0.27(+0.61%) |
Mar 16, 2021 | 44.41 | 44.41 | 43.90 | 44.04 | 56,632 | -0.31(-0.70%) |
Mar 15, 2021 | 44.07 | 44.40 | 43.83 | 44.35 | 51,296 | +0.44(+1.00%) |
Mar 12, 2021 | 43.59 | 43.91 | 43.45 | 43.91 | 88,700 | +0.19(+0.43%) |
Mar 11, 2021 | 43.35 | 43.86 | 43.11 | 43.72 | 53,130 | +0.67(+1.56%) |
Mar 10, 2021 | 43.07 | 43.28 | 42.92 | 43.05 | 94,183 | +0.36(+0.84%) |
Mar 09, 2021 | 42.54 | 42.96 | 42.52 | 42.69 | 960,499 | +0.55(+1.31%) |
Mar 08, 2021 | 42.37 | 42.77 | 42.14 | 42.14 | 96,377 | +0.02(+0.05%) |
Mar 05, 2021 | 41.81 | 42.26 | 40.50 | 42.12 | 490,100 | +0.91(+2.21%) |
Mar 04, 2021 | 42.22 | 42.32 | 40.72 | 41.21 | 504,974 | -1.04(-2.46%) |
Mar 03, 2021 | 43.04 | 43.04 | 42.25 | 42.25 | 113,127 | -0.77(-1.79%) |
Mar 02, 2021 | 43.50 | 43.50 | 42.97 | 43.02 | 85,396 | -0.33(-0.76%) |
Mar 01, 2021 | 42.92 | 43.51 | 42.92 | 43.35 | 120,828 | +1.02(+2.41%) |
Feb 26, 2021 | 42.37 | 42.72 | 41.88 | 42.33 | 85,900 | +0.04(+0.09%) |
Feb 25, 2021 | 43.37 | 43.47 | 42.14 | 42.29 | 152,100 | -1.16(-2.67%) |
Feb 24, 2021 | 42.91 | 43.49 | 42.79 | 43.45 | 43,568 | +0.49(+1.14%) |
Feb 23, 2021 | 42.57 | 43.06 | 42.03 | 42.96 | 135,606 | -0.07(-0.16%) |
Feb 22, 2021 | 43.41 | 43.41 | 43.00 | 43.03 | 42,430 | -0.56(-1.28%) |
Feb 19, 2021 | 43.31 | 43.69 | 43.31 | 43.59 | 62,000 | +0.46(+1.07%) |
Feb 18, 2021 | 43.07 | 43.27 | 42.82 | 43.13 | 48,611 | -0.30(-0.69%) |
Feb 17, 2021 | 43.38 | 43.50 | 43.06 | 43.43 | 58,232 | -0.21(-0.48%) |
Feb 16, 2021 | 44.06 | 44.06 | 43.57 | 43.64 | 93,646 | -0.13(-0.30%) |
Feb 12, 2021 | 43.48 | 43.77 | 43.46 | 43.77 | 64,700 | +0.31(+0.71%) |
Feb 11, 2021 | 43.37 | 43.53 | 43.12 | 43.46 | 186,759 | +0.19(+0.44%) |
Feb 10, 2021 | 43.58 | 43.58 | 42.93 | 43.27 | 99,534 | +0.00(+0.00%) |
Feb 09, 2021 | 43.22 | 43.35 | 43.08 | 43.27 | 98,632 | +0.09(+0.21%) |
Feb 08, 2021 | 42.98 | 43.18 | 42.95 | 43.18 | 232,859 | +0.54(+1.28%) |
Feb 05, 2021 | 42.63 | 42.68 | 42.53 | 42.64 | 45,200 | +0.33(+0.77%) |
Feb 04, 2021 | 42.04 | 42.31 | 41.93 | 42.31 | 49,081 | +0.47(+1.12%) |
Feb 03, 2021 | 42.03 | 42.03 | 41.60 | 41.84 | 75,127 | -0.08(-0.19%) |
Feb 02, 2021 | 41.69 | 42.02 | 41.59 | 41.92 | 78,023 | +0.61(+1.48%) |
Feb 01, 2021 | 40.90 | 41.35 | 40.78 | 41.31 | 49,091 | +0.68(+1.67%) |
Jan 29, 2021 | 41.21 | 41.21 | 40.35 | 40.63 | 95,700 | -0.64(-1.55%) |
Jan 28, 2021 | 40.98 | 41.52 | 40.98 | 41.27 | 64,170 | +0.53(+1.30%) |
Jan 27, 2021 | 41.49 | 41.49 | 40.59 | 40.74 | 119,086 | -1.19(-2.84%) |
Jan 26, 2021 | 42.54 | 42.54 | 41.93 | 41.93 | 69,443 | -0.37(-0.87%) |
Jan 25, 2021 | 42.40 | 42.69 | 41.94 | 42.30 | 45,804 | -0.11(-0.26%) |
Jan 22, 2021 | 42.25 | 42.45 | 42.12 | 42.41 | 76,500 | -0.07(-0.16%) |
Jan 21, 2021 | 42.73 | 42.73 | 42.41 | 42.48 | 66,974 | -0.13(-0.31%) |
Jan 20, 2021 | 42.51 | 42.63 | 42.37 | 42.61 | 441,979 | +0.40(+0.95%) |
Jan 19, 2021 | 42.27 | 42.29 | 42.08 | 42.21 | 820,399 | +0.36(+0.86%) |
Jan 15, 2021 | 42.00 | 42.00 | 41.44 | 41.85 | 83,700 | -0.29(-0.69%) |
Jan 14, 2021 | 42.19 | 42.32 | 42.06 | 42.14 | 39,737 | +0.13(+0.31%) |
Jan 13, 2021 | 42.32 | 42.32 | 41.99 | 42.01 | 69,255 | -0.25(-0.59%) |
Jan 12, 2021 | 42.08 | 42.27 | 41.96 | 42.26 | 45,082 | +0.35(+0.84%) |
Jan 11, 2021 | 41.45 | 42.05 | 41.45 | 41.91 | 40,923 | +0.01(+0.02%) |
Jan 08, 2021 | 42.15 | 42.15 | 41.46 | 41.90 | 51,500 | +0.07(+0.17%) |
Jan 07, 2021 | 41.96 | 42.11 | 41.81 | 41.83 | 427,824 | +0.26(+0.63%) |
Jan 06, 2021 | 40.15 | 41.88 | 40.15 | 41.57 | 51,642 | +1.81(+4.55%) |
Jan 05, 2021 | 39.11 | 40.03 | 39.11 | 39.76 | 57,278 | +0.69(+1.77%) |
Jan 04, 2021 | 39.80 | 39.81 | 38.83 | 39.07 | 34,593 | -0.66(-1.66%) |
Dec 31, 2020 | 39.73 | 39.73 | 39.73 | 39,339 | +0.14(+0.35%) | |
Dec 30, 2020 | 39.34 | 39.69 | 39.34 | 39.59 | 39,339 | +0.42(+1.07%) |
Dec 29, 2020 | 39.55 | 39.55 | 38.96 | 39.17 | 219,570 | -0.25(-0.64%) |
Dec 28, 2020 | 39.49 | 39.86 | 39.42 | 39.42 | 139,919 | +0.09(+0.24%) |
Dec 24, 2020 | 39.60 | 39.60 | 39.05 | 39.33 | 23,800 | -0.07(-0.18%) |
Dec 23, 2020 | 38.96 | 39.50 | 38.96 | 39.40 | 26,687 | +0.72(+1.86%) |
Dec 22, 2020 | 39.00 | 39.00 | 38.66 | 38.68 | 47,549 | -0.17(-0.44%) |
Dec 21, 2020 | 38.57 | 38.98 | 38.23 | 38.85 | 422,566 | -0.50(-1.27%) |
Dec 18, 2020 | 39.54 | 39.55 | 39.12 | 39.35 | 17,900 | -0.24(-0.61%) |
Dec 17, 2020 | 39.73 | 39.73 | 39.32 | 39.59 | 75,736 | +0.10(+0.25%) |
Dec 16, 2020 | 39.86 | 39.86 | 39.33 | 39.49 | 687,405 | -0.11(-0.28%) |
Dec 15, 2020 | 39.20 | 39.62 | 38.86 | 39.60 | 50,855 | +0.73(+1.88%) |
Dec 14, 2020 | 39.78 | 39.85 | 38.86 | 38.87 | 68,666 | -0.48(-1.22%) |
Dec 11, 2020 | 39.58 | 39.63 | 39.15 | 39.35 | 29,800 | -0.44(-1.10%) |
Dec 10, 2020 | 39.51 | 39.81 | 39.50 | 39.79 | 38,367 | +0.16(+0.40%) |
Dec 09, 2020 | 39.80 | 39.95 | 39.37 | 39.63 | 343,933 | +0.10(+0.25%) |
Dec 08, 2020 | 39.27 | 39.58 | 39.27 | 39.53 | 36,330 | +0.10(+0.25%) |
Dec 07, 2020 | 39.72 | 39.72 | 39.30 | 39.43 | 34,531 | -0.32(-0.81%) |
Dec 04, 2020 | 39.15 | 39.77 | 39.15 | 39.75 | 27,500 | +0.78(+2.00%) |
Dec 03, 2020 | 38.72 | 39.18 | 38.61 | 38.97 | 54,757 | +0.42(+1.09%) |
Dec 02, 2020 | 38.16 | 38.58 | 37.99 | 38.55 | 1,286,359 | +0.29(+0.76%) |
Dec 01, 2020 | 38.28 | 38.50 | 38.22 | 38.26 | 35,398 | +0.62(+1.65%) |
Nov 30, 2020 | 38.38 | 38.38 | 37.64 | 37.64 | 31,738 | -0.86(-2.24%) |
Nov 27, 2020 | 38.57 | 38.62 | 38.46 | 38.50 | 12,100 | -0.18(-0.46%) |
Nov 25, 2020 | 38.96 | 38.96 | 38.35 | 38.68 | 597,500 | -0.39(-1.00%) |
Nov 24, 2020 | 38.46 | 39.12 | 38.42 | 39.07 | 50,936 | +1.26(+3.33%) |
Nov 23, 2020 | 37.15 | 37.94 | 37.15 | 37.81 | 51,585 | +0.98(+2.66%) |
Nov 20, 2020 | 37.09 | 37.09 | 36.74 | 36.83 | 32,900 | -0.22(-0.59%) |
Nov 19, 2020 | 36.79 | 37.05 | 36.59 | 37.05 | 18,334 | +0.19(+0.52%) |
Nov 18, 2020 | 37.50 | 37.68 | 36.86 | 36.86 | 134,408 | -0.42(-1.13%) |
Nov 17, 2020 | 36.72 | 37.38 | 36.56 | 37.28 | 27,401 | +0.18(+0.47%) |
Nov 16, 2020 | 37.00 | 37.21 | 36.76 | 37.10 | 54,788 | +1.09(+3.04%) |
Nov 13, 2020 | 35.47 | 36.05 | 35.42 | 36.01 | 22,100 | +1.19(+3.42%) |
Nov 12, 2020 | 35.25 | 35.33 | 34.56 | 34.82 | 332,219 | -0.76(-2.14%) |
Nov 11, 2020 | 36.33 | 36.33 | 35.38 | 35.58 | 56,524 | -0.47(-1.30%) |
Nov 10, 2020 | 35.60 | 36.16 | 35.59 | 36.05 | 123,128 | +0.48(+1.35%) |
Nov 09, 2020 | 35.52 | 36.43 | 35.42 | 35.57 | 1,097,631 | +2.64(+8.02%) |
Nov 06, 2020 | 33.44 | 33.44 | 32.86 | 32.93 | 127,500 | -0.46(-1.38%) |
Nov 05, 2020 | 32.71 | 33.52 | 32.65 | 33.39 | 39,075 | +1.01(+3.12%) |
Nov 04, 2020 | 32.71 | 33.02 | 32.14 | 32.38 | 24,727 | -0.60(-1.82%) |
Nov 03, 2020 | 32.73 | 33.06 | 32.73 | 32.98 | 26,535 | +0.76(+2.36%) |
Nov 02, 2020 | 31.86 | 32.30 | 31.86 | 32.22 | 31,303 | +0.80(+2.55%) |
Oct 30, 2020 | 31.18 | 31.46 | 30.85 | 31.42 | 39,300 | +0.07(+0.22%) |
Oct 29, 2020 | 30.79 | 31.48 | 30.63 | 31.35 | 32,896 | +0.49(+1.59%) |
Oct 28, 2020 | 31.16 | 31.40 | 30.83 | 30.86 | 33,501 | -1.03(-3.23%) |
Oct 27, 2020 | 32.38 | 32.42 | 31.89 | 31.89 | 47,302 | -0.64(-1.97%) |
Oct 26, 2020 | 32.98 | 32.99 | 32.32 | 32.53 | 247,595 | -1.00(-2.98%) |
Oct 23, 2020 | 33.48 | 33.57 | 33.19 | 33.53 | 18,500 | +0.23(+0.69%) |
Oct 22, 2020 | 32.60 | 33.32 | 32.60 | 33.30 | 26,800 | +0.70(+2.15%) |
Oct 21, 2020 | 32.70 | 32.80 | 32.59 | 32.60 | 67,570 | -0.14(-0.43%) |
Oct 20, 2020 | 32.69 | 33.00 | 32.69 | 32.74 | 38,208 | +0.29(+0.89%) |
Oct 19, 2020 | 32.89 | 33.09 | 32.43 | 32.45 | 12,091 | -0.40(-1.22%) |
Oct 16, 2020 | 33.07 | 33.07 | 32.75 | 32.85 | 19,800 | -0.04(-0.12%) |
Oct 15, 2020 | 32.17 | 32.92 | 32.17 | 32.89 | 26,140 | +0.26(+0.79%) |
Oct 14, 2020 | 32.63 | 32.90 | 32.63 | 32.63 | 59,201 | +0.00(+0.00%) |
Oct 13, 2020 | 32.93 | 32.94 | 32.60 | 32.63 | 14,862 | -0.56(-1.69%) |
Oct 12, 2020 | 33.16 | 33.26 | 33.09 | 33.19 | 66,764 | +0.16(+0.48%) |
Oct 09, 2020 | 33.05 | 33.28 | 32.99 | 33.03 | 38,000 | -0.14(-0.42%) |
Oct 08, 2020 | 32.82 | 33.17 | 32.72 | 33.17 | 21,764 | +0.60(+1.84%) |
Oct 07, 2020 | 32.55 | 32.65 | 32.34 | 32.57 | 16,878 | +0.60(+1.88%) |
Oct 06, 2020 | 32.42 | 32.87 | 31.92 | 31.97 | 62,048 | -0.29(-0.90%) |
Oct 05, 2020 | 31.88 | 32.27 | 31.88 | 32.26 | 35,257 | +0.71(+2.25%) |
Oct 02, 2020 | 30.29 | 31.62 | 30.29 | 31.55 | 39,700 | +0.54(+1.74%) |
Oct 01, 2020 | 30.98 | 31.19 | 30.74 | 31.01 | 43,200 | +0.09(+0.29%) |
Sep 30, 2020 | 30.86 | 31.25 | 30.74 | 30.92 | 854,196 | +0.25(+0.82%) |
Sep 29, 2020 | 31.01 | 31.01 | 30.52 | 30.67 | 24,793 | -0.37(-1.19%) |
Sep 28, 2020 | 30.89 | 31.28 | 30.81 | 31.04 | 30,901 | +0.70(+2.29%) |
Sep 25, 2020 | 29.91 | 30.46 | 29.89 | 30.34 | 45,500 | +0.38(+1.25%) |
Sep 24, 2020 | 29.93 | 30.39 | 29.42 | 29.97 | 43,579 | -0.01(-0.03%) |
Sep 23, 2020 | 30.77 | 31.07 | 29.95 | 29.98 | 41,760 | -0.74(-2.41%) |
Sep 22, 2020 | 31.03 | 31.03 | 30.52 | 30.72 | 36,927 | -0.02(-0.07%) |
Sep 21, 2020 | 31.23 | 31.23 | 30.46 | 30.74 | 40,578 | -1.32(-4.12%) |
Sep 18, 2020 | 32.60 | 32.62 | 32.03 | 32.06 | 21,900 | -0.50(-1.54%) |
Sep 17, 2020 | 32.24 | 32.62 | 31.99 | 32.56 | 24,951 | -0.09(-0.28%) |
Sep 16, 2020 | 32.30 | 33.11 | 32.30 | 32.65 | 58,196 | +0.43(+1.32%) |
Sep 15, 2020 | 32.62 | 32.62 | 32.17 | 32.22 | 32,532 | -0.16(-0.48%) |
Sep 14, 2020 | 32.18 | 32.44 | 31.96 | 32.38 | 35,603 | +0.64(+2.02%) |
Sep 11, 2020 | 31.80 | 31.80 | 31.43 | 31.74 | 28,400 | +0.14(+0.44%) |
Sep 10, 2020 | 32.19 | 32.19 | 31.59 | 31.60 | 154,274 | -0.40(-1.25%) |
Sep 09, 2020 | 32.09 | 32.19 | 31.75 | 32.00 | 40,230 | +0.20(+0.63%) |
Sep 08, 2020 | 32.19 | 32.30 | 31.78 | 31.80 | 131,389 | -0.72(-2.21%) |
Sep 04, 2020 | 32.74 | 32.76 | 32.02 | 32.52 | 38,900 | +0.22(+0.68%) |
Sep 03, 2020 | 32.92 | 33.38 | 32.12 | 32.30 | 136,986 | -0.59(-1.79%) |
Sep 02, 2020 | 32.52 | 32.93 | 32.31 | 32.89 | 37,741 | +0.52(+1.61%) |
Sep 01, 2020 | 32.13 | 32.37 | 32.02 | 32.37 | 28,848 | +0.12(+0.37%) |
Aug 31, 2020 | 32.68 | 32.68 | 32.25 | 32.25 | 30,333 | -0.54(-1.65%) |
Aug 28, 2020 | 32.52 | 32.80 | 32.45 | 32.79 | 34,100 | +0.31(+0.95%) |
Aug 27, 2020 | 32.13 | 32.57 | 32.13 | 32.48 | 34,723 | +0.46(+1.45%) |
Aug 26, 2020 | 32.24 | 32.24 | 31.99 | 32.02 | 34,175 | -0.24(-0.74%) |
Aug 25, 2020 | 32.40 | 32.51 | 32.04 | 32.26 | 36,157 | -0.12(-0.39%) |
Aug 24, 2020 | 31.72 | 32.38 | 31.58 | 32.38 | 21,150 | +0.93(+2.96%) |
Aug 21, 2020 | 31.58 | 31.67 | 31.41 | 31.45 | 54,400 | -0.19(-0.60%) |
Aug 20, 2020 | 31.72 | 31.86 | 31.63 | 31.64 | 74,763 | -0.31(-0.97%) |
Aug 19, 2020 | 32.15 | 32.33 | 31.88 | 31.95 | 167,262 | -0.07(-0.22%) |
Aug 18, 2020 | 32.35 | 32.35 | 32.02 | 32.02 | 88,935 | -0.39(-1.20%) |
Aug 17, 2020 | 32.79 | 32.79 | 32.36 | 32.41 | 30,773 | -0.24(-0.74%) |
Aug 14, 2020 | 32.29 | 32.83 | 32.29 | 32.65 | 18,200 | +0.20(+0.62%) |
Aug 13, 2020 | 32.56 | 32.70 | 32.38 | 32.45 | 184,373 | -0.27(-0.83%) |
Aug 12, 2020 | 33.30 | 33.30 | 32.52 | 32.72 | 40,173 | -0.06(-0.20%) |
Aug 11, 2020 | 33.18 | 33.59 | 32.78 | 32.78 | 155,271 | +0.14(+0.44%) |
Aug 10, 2020 | 32.04 | 32.68 | 32.04 | 32.64 | 113,700 | +0.78(+2.45%) |
Aug 07, 2020 | 31.18 | 31.86 | 31.18 | 31.86 | 24,400 | +0.55(+1.75%) |
Aug 06, 2020 | 31.35 | 31.42 | 31.23 | 31.31 | 46,247 | -0.03(-0.09%) |
Aug 05, 2020 | 31.17 | 31.37 | 31.12 | 31.34 | 544,246 | +0.51(+1.65%) |
Aug 04, 2020 | 30.70 | 30.89 | 30.68 | 30.83 | 34,939 | +0.18(+0.59%) |
Aug 03, 2020 | 30.53 | 30.75 | 30.53 | 30.65 | 353,601 | +0.21(+0.69%) |
Jul 31, 2020 | 30.69 | 30.69 | 29.99 | 30.44 | 28,300 | -0.25(-0.81%) |
Jul 30, 2020 | 30.72 | 30.72 | 30.26 | 30.69 | 33,752 | -0.41(-1.32%) |
Jul 29, 2020 | 30.67 | 31.15 | 30.60 | 31.10 | 1,459,641 | +0.67(+2.20%) |
Jul 28, 2020 | 30.60 | 30.73 | 30.43 | 30.43 | 848,883 | -0.31(-1.01%) |
Jul 27, 2020 | 30.76 | 30.76 | 30.48 | 30.74 | 20,541 | +0.00(+0.01%) |
Jul 24, 2020 | 30.91 | 31.05 | 30.71 | 30.74 | 198,000 | -0.24(-0.78%) |
Jul 23, 2020 | 30.82 | 31.31 | 30.80 | 30.98 | 31,602 | +0.14(+0.45%) |
Jul 22, 2020 | 30.62 | 30.86 | 30.60 | 30.84 | 59,478 | +0.21(+0.69%) |
Jul 21, 2020 | 30.30 | 30.85 | 30.30 | 30.63 | 31,403 | +0.67(+2.24%) |
Jul 20, 2020 | 30.37 | 30.41 | 29.89 | 29.96 | 40,241 | -0.50(-1.64%) |
Jul 17, 2020 | 30.63 | 30.79 | 30.41 | 30.46 | 62,800 | -0.15(-0.49%) |
Jul 16, 2020 | 30.50 | 30.91 | 30.29 | 30.61 | 32,602 | -0.07(-0.23%) |
Jul 15, 2020 | 30.01 | 30.76 | 30.01 | 30.68 | 38,364 | +1.24(+4.21%) |
Jul 14, 2020 | 28.98 | 29.46 | 28.74 | 29.44 | 39,726 | +0.36(+1.24%) |
Jul 13, 2020 | 29.39 | 29.65 | 28.91 | 29.08 | 2,210,212 | -0.01(-0.03%) |
Jul 10, 2020 | 28.11 | 29.09 | 28.11 | 29.09 | 303,500 | +0.88(+3.12%) |
Jul 09, 2020 | 29.13 | 29.13 | 28.00 | 28.21 | 224,191 | -0.97(-3.32%) |
Jul 08, 2020 | 28.98 | 29.31 | 28.79 | 29.18 | 18,637 | +0.11(+0.38%) |
Jul 07, 2020 | 29.58 | 29.64 | 29.05 | 29.07 | 24,722 | -0.81(-2.71%) |
Jul 06, 2020 | 30.00 | 30.24 | 29.62 | 29.88 | 23,356 | +0.43(+1.46%) |
Jul 02, 2020 | 29.99 | 30.24 | 29.43 | 29.45 | 43,900 | +0.13(+0.44%) |
Jul 01, 2020 | 29.89 | 30.01 | 29.30 | 29.32 | 17,030 | -0.42(-1.41%) |
Jun 30, 2020 | 29.37 | 29.83 | 29.30 | 29.74 | 34,154 | +0.28(+0.95%) |
Jun 29, 2020 | 28.75 | 29.48 | 28.54 | 29.46 | 37,743 | +0.94(+3.30%) |
Jun 26, 2020 | 29.06 | 29.08 | 28.45 | 28.52 | 138,700 | -0.79(-2.70%) |
Jun 25, 2020 | 28.73 | 29.31 | 28.73 | 29.31 | 23,028 | +0.36(+1.26%) |
Jun 24, 2020 | 29.86 | 29.86 | 28.71 | 28.95 | 51,890 | -1.20(-4.00%) |
Jun 23, 2020 | 30.45 | 30.61 | 30.13 | 30.15 | 23,242 | +0.04(+0.13%) |
Jun 22, 2020 | 29.89 | 30.23 | 29.77 | 30.11 | 96,209 | -0.15(-0.50%) |
Jun 19, 2020 | 30.98 | 30.98 | 29.97 | 30.26 | 246,100 | -0.27(-0.88%) |
Jun 18, 2020 | 30.36 | 30.88 | 30.29 | 30.53 | 29,876 | -0.11(-0.36%) |
Jun 17, 2020 | 31.29 | 31.29 | 30.61 | 30.64 | 27,826 | -0.42(-1.35%) |
Jun 16, 2020 | 31.61 | 31.72 | 30.91 | 31.06 | 45,166 | +0.71(+2.34%) |
Jun 15, 2020 | 28.97 | 30.57 | 28.84 | 30.35 | 79,482 | +0.36(+1.20%) |
Jun 12, 2020 | 30.49 | 30.63 | 29.19 | 29.99 | 561,900 | +0.73(+2.49%) |
Jun 11, 2020 | 30.17 | 30.49 | 29.16 | 29.26 | 68,310 | -2.62(-8.22%) |
Jun 10, 2020 | 32.99 | 32.99 | 31.88 | 31.88 | 49,338 | -1.26(-3.80%) |
Jun 09, 2020 | 33.44 | 33.45 | 32.88 | 33.14 | 65,223 | -1.05(-3.07%) |
Jun 08, 2020 | 33.69 | 34.19 | 33.69 | 34.19 | 60,339 | +1.07(+3.23%) |
Jun 05, 2020 | 33.27 | 33.64 | 33.09 | 33.12 | 31,400 | +1.30(+4.09%) |
Jun 04, 2020 | 32.01 | 32.13 | 31.63 | 31.82 | 63,639 | -0.30(-0.93%) |
Jun 03, 2020 | 32.06 | 32.18 | 31.91 | 32.12 | 29,676 | +0.33(+1.04%) |
Jun 02, 2020 | 31.63 | 31.79 | 31.53 | 31.79 | 57,715 | +0.22(+0.70%) |