Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.45 | 39.45 | 38.25 | 38.73 | 3,357 | -0.80(-2.03%) |
May 27, 2021 | 39.55 | 39.55 | 39.53 | 39.53 | 1,838 | -0.30(-0.75%) |
May 26, 2021 | 39.30 | 39.96 | 39.30 | 39.83 | 3,426 | +0.04(+0.09%) |
May 25, 2021 | 39.60 | 39.79 | 39.60 | 39.79 | 3,384 | +0.09(+0.23%) |
May 24, 2021 | 39.73 | 39.77 | 39.70 | 39.70 | 1,806 | -0.12(-0.30%) |
May 21, 2021 | 39.90 | 39.90 | 39.78 | 39.82 | 2,490 | +0.29(+0.72%) |
May 20, 2021 | 39.04 | 39.70 | 39.04 | 39.53 | 1,058 | -0.20(-0.51%) |
May 19, 2021 | 39.87 | 39.92 | 39.44 | 39.74 | 2,277 | -1.56(-3.78%) |
May 18, 2021 | 40.56 | 41.30 | 38.89 | 41.30 | 1,532 | +0.86(+2.12%) |
May 17, 2021 | 40.00 | 40.44 | 39.54 | 40.44 | 3,757 | +0.21(+0.51%) |
May 14, 2021 | 39.99 | 40.80 | 39.53 | 40.24 | 4,944 | +0.24(+0.59%) |
May 13, 2021 | 39.51 | 40.27 | 39.51 | 40.00 | 2,982 | -0.11(-0.28%) |
May 12, 2021 | 40.10 | 40.35 | 39.66 | 40.11 | 2,785 | +0.13(+0.33%) |
May 11, 2021 | 39.80 | 39.98 | 39.19 | 39.98 | 1,794 | -0.54(-1.33%) |
May 10, 2021 | 39.66 | 40.52 | 39.66 | 40.52 | 1,058 | +0.89(+2.25%) |
May 07, 2021 | 39.77 | 39.77 | 39.51 | 39.63 | 4,344 | +0.12(+0.32%) |
May 06, 2021 | 39.20 | 39.51 | 38.43 | 39.51 | 6,280 | +1.13(+2.94%) |
May 05, 2021 | 38.21 | 38.38 | 37.80 | 38.38 | 734 | +0.20(+0.53%) |
May 04, 2021 | 38.30 | 38.40 | 37.60 | 38.17 | 4,215 | +0.25(+0.67%) |
May 03, 2021 | 37.88 | 38.01 | 37.88 | 37.92 | 2,622 | +0.62(+1.66%) |
Apr 30, 2021 | 37.44 | 37.50 | 37.09 | 37.30 | 2,200 | +0.46(+1.24%) |
Apr 29, 2021 | 37.09 | 37.09 | 36.84 | 36.84 | 2,393 | -0.61(-1.64%) |
Apr 28, 2021 | 37.63 | 37.63 | 37.42 | 37.46 | 2,954 | -0.41(-1.10%) |
Apr 27, 2021 | 38.04 | 38.04 | 37.44 | 37.87 | 2,828 | -0.07(-0.18%) |
Apr 26, 2021 | 38.00 | 38.00 | 37.50 | 37.94 | 2,037 | -0.32(-0.84%) |
Apr 23, 2021 | 38.12 | 38.26 | 38.02 | 38.26 | 1,600 | +0.01(+0.01%) |
Apr 22, 2021 | 38.27 | 38.28 | 37.76 | 38.26 | 3,063 | -0.26(-0.66%) |
Apr 21, 2021 | 38.28 | 38.73 | 37.86 | 38.51 | 3,127 | +0.96(+2.56%) |
Apr 20, 2021 | 38.40 | 38.40 | 37.50 | 37.55 | 2,767 | -2.15(-5.42%) |
Apr 19, 2021 | 40.99 | 41.20 | 39.70 | 39.70 | 2,186 | -0.72(-1.78%) |
Apr 16, 2021 | 40.01 | 40.42 | 39.85 | 40.42 | 8,300 | +1.25(+3.18%) |
Apr 15, 2021 | 39.61 | 39.61 | 39.17 | 39.17 | 989 | +0.54(+1.39%) |
Apr 14, 2021 | 38.47 | 38.63 | 38.16 | 38.63 | 2,499 | +0.24(+0.62%) |
Apr 13, 2021 | 38.32 | 38.40 | 38.05 | 38.40 | 5,060 | -0.11(-0.28%) |
Apr 12, 2021 | 38.74 | 38.74 | 38.51 | 38.51 | 1,278 | -0.13(-0.34%) |
Apr 09, 2021 | 38.95 | 38.95 | 38.58 | 38.63 | 4,100 | -0.93(-2.34%) |
Apr 08, 2021 | 39.43 | 39.56 | 39.02 | 39.56 | 3,490 | +0.87(+2.24%) |
Apr 07, 2021 | 38.70 | 38.70 | 38.30 | 38.70 | 5,827 | +0.40(+1.04%) |
Apr 06, 2021 | 38.66 | 38.66 | 38.30 | 38.30 | 1,773 | -0.48(-1.24%) |
Apr 05, 2021 | 38.78 | 38.78 | 37.95 | 38.78 | 1,699 | +1.26(+3.35%) |
Apr 01, 2021 | 38.07 | 38.18 | 37.52 | 37.52 | 5,500 | -1.19(-3.06%) |
Mar 31, 2021 | 38.12 | 38.73 | 38.12 | 38.71 | 3,354 | +0.10(+0.27%) |
Mar 30, 2021 | 38.41 | 38.74 | 38.05 | 38.61 | 2,734 | -0.79(-2.01%) |
Mar 29, 2021 | 38.14 | 39.41 | 38.14 | 39.40 | 1,493 | +0.62(+1.59%) |
Mar 26, 2021 | 38.65 | 38.78 | 38.14 | 38.78 | 2,100 | +1.14(+3.04%) |
Mar 25, 2021 | 38.50 | 38.58 | 37.64 | 37.64 | 3,667 | -1.80(-4.57%) |
Mar 24, 2021 | 39.45 | 39.54 | 39.38 | 39.44 | 1,707 | -0.38(-0.95%) |
Mar 23, 2021 | 39.92 | 40.00 | 39.82 | 39.82 | 3,199 | +0.69(+1.75%) |
Mar 22, 2021 | 39.13 | 39.13 | 39.13 | 39.13 | 1,439 | -0.10(-0.25%) |
Mar 19, 2021 | 38.98 | 39.23 | 38.98 | 39.23 | 2,700 | +0.67(+1.74%) |
Mar 18, 2021 | 38.81 | 38.81 | 38.56 | 38.56 | 2,938 | +0.07(+0.18%) |
Mar 17, 2021 | 37.89 | 38.50 | 37.89 | 38.49 | 7,834 | +0.81(+2.16%) |
Mar 16, 2021 | 37.95 | 37.95 | 37.43 | 37.67 | 4,172 | +0.15(+0.41%) |
Mar 15, 2021 | 37.03 | 37.52 | 36.90 | 37.52 | 1,575 | +0.69(+1.88%) |
Mar 12, 2021 | 36.91 | 36.91 | 36.52 | 36.83 | 4,300 | -0.28(-0.76%) |
Mar 11, 2021 | 36.85 | 37.11 | 36.85 | 37.11 | 1,444 | +0.62(+1.71%) |
Mar 10, 2021 | 36.47 | 36.80 | 36.47 | 36.49 | 2,001 | -0.14(-0.37%) |
Mar 09, 2021 | 36.78 | 36.78 | 36.11 | 36.62 | 3,129 | +0.11(+0.29%) |
Mar 08, 2021 | 35.90 | 36.70 | 35.90 | 36.52 | 3,195 | +0.16(+0.45%) |
Mar 05, 2021 | 36.53 | 36.53 | 35.93 | 36.35 | 2,100 | +0.13(+0.37%) |
Mar 04, 2021 | 35.35 | 36.65 | 35.35 | 36.22 | 4,965 | +0.12(+0.33%) |
Mar 03, 2021 | 35.52 | 36.10 | 35.52 | 36.10 | 2,818 | +0.58(+1.63%) |
Mar 02, 2021 | 35.62 | 36.12 | 35.48 | 35.52 | 2,826 | -0.38(-1.05%) |
Mar 01, 2021 | 35.67 | 35.90 | 35.23 | 35.90 | 3,567 | +0.92(+2.63%) |
Feb 26, 2021 | 35.71 | 35.72 | 34.88 | 34.98 | 3,000 | -0.98(-2.72%) |
Feb 25, 2021 | 36.42 | 36.51 | 35.58 | 35.95 | 2,288 | -1.09(-2.94%) |
Feb 24, 2021 | 36.67 | 37.04 | 36.67 | 37.04 | 2,356 | +0.75(+2.07%) |
Feb 23, 2021 | 36.55 | 37.16 | 36.29 | 36.29 | 3,173 | -0.42(-1.14%) |
Feb 22, 2021 | 35.37 | 36.71 | 35.37 | 36.71 | 3,998 | +0.38(+1.03%) |
Feb 19, 2021 | 36.30 | 36.60 | 36.28 | 36.34 | 3,700 | -0.49(-1.34%) |
Feb 18, 2021 | 36.36 | 36.83 | 36.00 | 36.83 | 4,004 | +0.47(+1.30%) |
Feb 17, 2021 | 36.63 | 37.47 | 36.36 | 36.36 | 4,617 | -1.68(-4.43%) |
Feb 16, 2021 | 38.62 | 38.66 | 38.04 | 38.04 | 2,546 | +0.02(+0.05%) |
Feb 12, 2021 | 37.64 | 38.02 | 37.14 | 38.02 | 2,700 | +0.45(+1.18%) |
Feb 11, 2021 | 37.15 | 37.70 | 37.15 | 37.58 | 3,442 | -0.16(-0.43%) |
Feb 10, 2021 | 37.49 | 37.74 | 37.49 | 37.74 | 2,055 | -0.25(-0.65%) |
Feb 09, 2021 | 38.22 | 38.22 | 36.70 | 37.99 | 3,028 | +0.66(+1.77%) |
Feb 08, 2021 | 37.33 | 37.33 | 36.48 | 37.33 | 4,972 | +0.28(+0.76%) |
Feb 05, 2021 | 36.81 | 37.05 | 36.41 | 37.05 | 2,200 | +0.25(+0.68%) |
Feb 04, 2021 | 37.01 | 37.01 | 36.34 | 36.80 | 2,455 | +0.39(+1.06%) |
Feb 03, 2021 | 37.75 | 37.75 | 36.41 | 36.41 | 4,506 | +0.25(+0.69%) |
Feb 02, 2021 | 37.36 | 37.37 | 36.16 | 36.16 | 3,540 | -1.03(-2.76%) |
Feb 01, 2021 | 37.20 | 37.20 | 36.91 | 37.19 | 3,053 | +0.28(+0.75%) |
Jan 29, 2021 | 36.70 | 38.27 | 36.70 | 36.91 | 3,300 | -1.06(-2.79%) |
Jan 28, 2021 | 38.05 | 38.09 | 37.10 | 37.97 | 5,011 | -0.17(-0.46%) |
Jan 27, 2021 | 38.77 | 38.77 | 37.71 | 38.14 | 2,258 | +0.29(+0.76%) |
Jan 26, 2021 | 37.95 | 37.95 | 37.13 | 37.85 | 2,951 | +0.88(+2.39%) |
Jan 25, 2021 | 37.57 | 37.57 | 36.20 | 36.97 | 4,693 | -1.02(-2.68%) |
Jan 22, 2021 | 37.80 | 38.01 | 37.69 | 37.99 | 3,900 | -0.09(-0.24%) |
Jan 21, 2021 | 38.14 | 38.14 | 37.60 | 38.08 | 2,299 | -0.10(-0.26%) |
Jan 20, 2021 | 37.84 | 38.19 | 36.90 | 38.18 | 3,760 | +0.10(+0.26%) |
Jan 19, 2021 | 36.80 | 38.08 | 36.80 | 38.08 | 8,669 | -0.24(-0.62%) |
Jan 15, 2021 | 38.12 | 38.35 | 37.65 | 38.31 | 2,400 | -0.02(-0.06%) |
Jan 14, 2021 | 37.35 | 38.78 | 37.35 | 38.34 | 5,008 | +0.05(+0.13%) |
Jan 13, 2021 | 38.18 | 38.29 | 38.18 | 38.29 | 1,538 | +1.72(+4.70%) |
Jan 12, 2021 | 38.05 | 38.05 | 36.57 | 36.57 | 43,419 | -1.68(-4.39%) |
Jan 11, 2021 | 37.97 | 38.25 | 37.92 | 38.25 | 5,319 | +0.79(+2.11%) |
Jan 08, 2021 | 38.65 | 38.75 | 37.46 | 37.46 | 4,200 | -1.39(-3.58%) |
Jan 07, 2021 | 38.55 | 38.85 | 37.41 | 38.85 | 2,594 | -0.12(-0.31%) |
Jan 06, 2021 | 37.76 | 38.97 | 37.52 | 38.97 | 2,388 | +0.39(+1.02%) |
Jan 05, 2021 | 38.58 | 38.58 | 37.22 | 38.58 | 2,586 | +0.57(+1.50%) |
Jan 04, 2021 | 38.45 | 38.45 | 36.77 | 38.01 | 22,498 | -0.44(-1.14%) |
Dec 31, 2020 | 38.45 | 38.45 | 38.45 | 3,588 | -0.10(-0.26%) | |
Dec 30, 2020 | 37.20 | 38.55 | 36.80 | 38.55 | 3,588 | +1.34(+3.62%) |
Dec 29, 2020 | 38.15 | 38.74 | 37.20 | 37.20 | 2,227 | -0.96(-2.51%) |
Dec 28, 2020 | 36.00 | 38.38 | 35.40 | 38.16 | 8,639 | -0.29(-0.75%) |
Dec 24, 2020 | 38.60 | 38.60 | 35.40 | 38.45 | 2,500 | +1.33(+3.58%) |
Dec 23, 2020 | 36.50 | 37.16 | 35.90 | 37.12 | 3,228 | +1.30(+3.62%) |
Dec 22, 2020 | 35.85 | 37.04 | 35.82 | 35.82 | 1,527 | +0.53(+1.50%) |
Dec 21, 2020 | 36.09 | 36.99 | 35.29 | 35.29 | 2,213 | -1.81(-4.88%) |
Dec 18, 2020 | 38.45 | 38.45 | 37.10 | 37.10 | 4,000 | +0.00(+0.00%) |
Dec 17, 2020 | 38.00 | 38.85 | 37.10 | 37.10 | 6,737 | -0.90(-2.37%) |
Dec 16, 2020 | 38.17 | 39.02 | 38.00 | 38.00 | 5,138 | +0.20(+0.53%) |
Dec 15, 2020 | 37.60 | 38.80 | 37.60 | 37.80 | 9,314 | -1.20(-3.08%) |
Dec 14, 2020 | 39.08 | 39.08 | 37.87 | 39.00 | 7,740 | +0.97(+2.55%) |
Dec 11, 2020 | 38.62 | 39.10 | 38.03 | 38.03 | 3,300 | -1.59(-4.01%) |
Dec 10, 2020 | 39.70 | 39.70 | 39.15 | 39.62 | 4,170 | +1.05(+2.73%) |
Dec 09, 2020 | 39.01 | 39.28 | 38.39 | 38.57 | 7,745 | +0.53(+1.39%) |
Dec 08, 2020 | 38.71 | 38.71 | 37.85 | 38.04 | 2,726 | +0.85(+2.29%) |
Dec 07, 2020 | 37.00 | 38.61 | 37.00 | 37.19 | 7,395 | +0.80(+2.20%) |
Dec 04, 2020 | 36.01 | 37.36 | 36.01 | 36.39 | 5,500 | +0.69(+1.93%) |
Dec 03, 2020 | 36.98 | 37.15 | 35.70 | 35.70 | 18,248 | +0.16(+0.45%) |
Dec 02, 2020 | 36.24 | 36.24 | 35.18 | 35.54 | 3,107 | +0.43(+1.22%) |
Dec 01, 2020 | 36.10 | 36.10 | 35.05 | 35.11 | 3,417 | +0.64(+1.86%) |
Nov 30, 2020 | 36.08 | 36.08 | 34.47 | 34.47 | 5,677 | -1.38(-3.85%) |
Nov 27, 2020 | 35.85 | 35.85 | 35.85 | 35.85 | 500 | +0.79(+2.25%) |
Nov 25, 2020 | 36.15 | 36.15 | 35.00 | 35.06 | 4,400 | -0.23(-0.65%) |
Nov 24, 2020 | 35.14 | 36.65 | 35.14 | 35.29 | 2,347 | -0.10(-0.28%) |
Nov 23, 2020 | 35.92 | 36.84 | 35.39 | 35.39 | 9,501 | -1.40(-3.81%) |
Nov 20, 2020 | 37.45 | 37.56 | 36.46 | 36.79 | 5,000 | -0.77(-2.05%) |
Nov 19, 2020 | 36.48 | 37.56 | 36.13 | 37.56 | 3,517 | -0.01(-0.03%) |
Nov 18, 2020 | 37.07 | 39.01 | 37.07 | 37.57 | 15,833 | +0.58(+1.57%) |
Nov 17, 2020 | 36.55 | 38.40 | 36.55 | 36.99 | 6,839 | +0.06(+0.16%) |
Nov 16, 2020 | 36.76 | 38.31 | 36.76 | 36.93 | 3,957 | +0.75(+2.07%) |
Nov 13, 2020 | 37.41 | 37.56 | 36.18 | 36.18 | 19,000 | -0.78(-2.11%) |
Nov 12, 2020 | 37.16 | 37.16 | 36.08 | 36.96 | 1,818 | -0.39(-1.04%) |
Nov 11, 2020 | 35.57 | 37.36 | 35.57 | 37.35 | 7,783 | +1.78(+5.00%) |
Nov 10, 2020 | 35.50 | 36.21 | 34.93 | 35.57 | 5,825 | +1.10(+3.19%) |
Nov 09, 2020 | 34.67 | 34.67 | 34.47 | 34.47 | 2,468 | +1.22(+3.67%) |
Nov 06, 2020 | 33.31 | 33.31 | 31.97 | 33.25 | 1,200 | +1.10(+3.42%) |
Nov 05, 2020 | 33.81 | 33.81 | 32.15 | 32.15 | 4,347 | -0.43(-1.32%) |
Nov 04, 2020 | 32.60 | 33.77 | 32.58 | 32.58 | 4,557 | +0.73(+2.29%) |
Nov 03, 2020 | 32.91 | 33.26 | 31.69 | 31.85 | 3,203 | -0.46(-1.42%) |
Nov 02, 2020 | 31.20 | 32.31 | 31.20 | 32.31 | 2,474 | +1.07(+3.43%) |
Oct 30, 2020 | 31.50 | 32.40 | 31.03 | 31.24 | 2,400 | -1.37(-4.20%) |
Oct 29, 2020 | 31.54 | 32.61 | 31.50 | 32.61 | 9,241 | +1.60(+5.16%) |
Oct 28, 2020 | 32.24 | 32.24 | 30.98 | 31.01 | 2,041 | -1.13(-3.52%) |
Oct 27, 2020 | 33.15 | 33.69 | 32.14 | 32.14 | 4,982 | -1.16(-3.48%) |
Oct 26, 2020 | 34.12 | 34.12 | 33.09 | 33.30 | 9,162 | +0.09(+0.27%) |
Oct 23, 2020 | 34.36 | 34.36 | 33.21 | 33.21 | 1,000 | -0.34(-1.03%) |
Oct 22, 2020 | 33.58 | 33.58 | 33.55 | 33.55 | 838 | -0.45(-1.34%) |
Oct 21, 2020 | 33.50 | 34.01 | 33.50 | 34.01 | 5,648 | +0.47(+1.40%) |
Oct 20, 2020 | 33.72 | 33.72 | 33.54 | 33.54 | 1,568 | -1.00(-2.90%) |
Oct 19, 2020 | 34.45 | 34.54 | 33.54 | 34.54 | 1,831 | +1.02(+3.04%) |
Oct 16, 2020 | 34.45 | 34.80 | 33.52 | 33.52 | 2,900 | -0.46(-1.35%) |
Oct 15, 2020 | 34.28 | 34.42 | 33.54 | 33.98 | 2,672 | -0.63(-1.82%) |
Oct 14, 2020 | 34.50 | 34.61 | 34.50 | 34.61 | 582 | +0.07(+0.20%) |
Oct 13, 2020 | 34.76 | 35.95 | 34.54 | 34.54 | 2,024 | -1.53(-4.24%) |
Oct 12, 2020 | 35.91 | 36.07 | 35.84 | 36.07 | 1,309 | +0.16(+0.45%) |
Oct 09, 2020 | 36.01 | 36.01 | 34.59 | 35.91 | 2,900 | +1.09(+3.13%) |
Oct 08, 2020 | 34.71 | 34.82 | 34.71 | 34.82 | 2,006 | +0.09(+0.26%) |
Oct 07, 2020 | 35.45 | 35.60 | 34.73 | 34.73 | 13,464 | -1.77(-4.85%) |
Oct 06, 2020 | 35.49 | 36.50 | 35.49 | 36.50 | 4,153 | +0.00(+0.00%) |
Oct 05, 2020 | 36.50 | 36.50 | 35.76 | 36.50 | 1,559 | +0.37(+1.03%) |
Oct 02, 2020 | 35.95 | 36.13 | 35.49 | 36.13 | 3,800 | +0.45(+1.26%) |
Oct 01, 2020 | 35.80 | 35.80 | 35.51 | 35.68 | 4,786 | -0.51(-1.41%) |
Sep 30, 2020 | 36.54 | 36.54 | 36.19 | 36.19 | 8,988 | +0.35(+0.98%) |
Sep 29, 2020 | 35.51 | 35.84 | 35.51 | 35.84 | 1,419 | -0.77(-2.10%) |
Sep 28, 2020 | 37.14 | 37.14 | 36.61 | 36.61 | 926 | +1.04(+2.92%) |
Sep 25, 2020 | 36.39 | 36.39 | 35.57 | 35.57 | 2,600 | +0.39(+1.11%) |
Sep 24, 2020 | 36.31 | 36.41 | 35.18 | 35.18 | 3,994 | -0.99(-2.74%) |
Sep 23, 2020 | 35.50 | 36.17 | 35.28 | 36.17 | 5,616 | +2.16(+6.35%) |
Sep 22, 2020 | 34.04 | 35.36 | 34.01 | 34.01 | 723 | -0.20(-0.58%) |
Sep 21, 2020 | 34.21 | 34.21 | 34.21 | 34.21 | 724 | -1.00(-2.84%) |
Sep 18, 2020 | 34.34 | 35.21 | 33.90 | 35.21 | 2,700 | +0.83(+2.41%) |
Sep 17, 2020 | 35.41 | 35.46 | 34.38 | 34.38 | 1,530 | -1.08(-3.05%) |
Sep 16, 2020 | 35.23 | 35.50 | 35.23 | 35.46 | 4,016 | +0.62(+1.78%) |
Sep 15, 2020 | 34.83 | 35.46 | 34.83 | 34.84 | 2,829 | +0.04(+0.11%) |
Sep 14, 2020 | 34.70 | 34.80 | 33.35 | 34.80 | 6,275 | +1.70(+5.14%) |
Sep 11, 2020 | 33.09 | 34.66 | 33.09 | 33.10 | 2,200 | -1.19(-3.47%) |
Sep 10, 2020 | 34.44 | 34.44 | 34.29 | 34.29 | 1,242 | +0.10(+0.29%) |
Sep 09, 2020 | 34.22 | 35.46 | 33.95 | 34.19 | 5,274 | -0.01(-0.03%) |
Sep 08, 2020 | 33.94 | 34.20 | 33.87 | 34.20 | 5,021 | -0.01(-0.03%) |
Sep 04, 2020 | 33.19 | 34.21 | 33.09 | 34.21 | 3,100 | +1.12(+3.38%) |
Sep 03, 2020 | 33.64 | 34.61 | 33.04 | 33.09 | 1,601 | -1.67(-4.80%) |
Sep 02, 2020 | 34.00 | 34.76 | 33.45 | 34.76 | 4,158 | +0.76(+2.24%) |
Sep 01, 2020 | 33.96 | 34.00 | 33.04 | 34.00 | 10,671 | +0.22(+0.65%) |
Aug 31, 2020 | 33.96 | 33.96 | 33.74 | 33.78 | 1,319 | -0.18(-0.53%) |
Aug 28, 2020 | 33.96 | 33.96 | 33.78 | 33.96 | 2,600 | +0.22(+0.65%) |
Aug 27, 2020 | 34.00 | 34.00 | 33.74 | 33.74 | 3,123 | +0.00(+0.00%) |
Aug 26, 2020 | 34.19 | 34.25 | 33.74 | 33.74 | 2,872 | -0.61(-1.78%) |
Aug 25, 2020 | 34.04 | 34.35 | 34.04 | 34.35 | 3,974 | +0.35(+1.03%) |
Aug 24, 2020 | 33.70 | 34.95 | 33.70 | 34.00 | 4,955 | +0.30(+0.89%) |
Aug 21, 2020 | 33.66 | 33.75 | 33.04 | 33.70 | 3,600 | -0.30(-0.88%) |
Aug 20, 2020 | 33.86 | 34.00 | 33.00 | 34.00 | 3,022 | +0.96(+2.91%) |
Aug 19, 2020 | 34.46 | 34.61 | 33.04 | 33.04 | 2,242 | -0.15(-0.45%) |
Aug 18, 2020 | 34.15 | 34.41 | 32.85 | 33.19 | 7,799 | +0.40(+1.22%) |
Aug 17, 2020 | 34.11 | 34.11 | 32.79 | 32.79 | 2,142 | -1.02(-3.02%) |
Aug 14, 2020 | 33.84 | 33.84 | 32.58 | 33.81 | 1,100 | -0.24(-0.72%) |
Aug 13, 2020 | 34.92 | 34.92 | 33.60 | 34.05 | 5,577 | +0.42(+1.26%) |
Aug 12, 2020 | 35.13 | 35.13 | 33.49 | 33.63 | 3,525 | +0.39(+1.17%) |
Aug 11, 2020 | 34.51 | 34.51 | 33.24 | 33.24 | 2,041 | -0.16(-0.48%) |
Aug 10, 2020 | 33.59 | 33.90 | 33.22 | 33.40 | 6,000 | +0.24(+0.72%) |
Aug 07, 2020 | 32.48 | 33.25 | 32.17 | 33.16 | 5,400 | +0.73(+2.25%) |
Aug 06, 2020 | 33.28 | 33.78 | 32.43 | 32.43 | 12,281 | -1.68(-4.93%) |
Aug 05, 2020 | 34.06 | 34.13 | 32.96 | 34.11 | 988 | +1.42(+4.34%) |
Aug 04, 2020 | 32.70 | 33.67 | 32.69 | 32.69 | 1,468 | -1.07(-3.17%) |
Aug 03, 2020 | 33.76 | 33.76 | 33.76 | 33.76 | 541 | +1.03(+3.15%) |
Jul 31, 2020 | 34.63 | 34.63 | 32.69 | 32.73 | 3,400 | -2.63(-7.44%) |
Jul 30, 2020 | 34.22 | 35.36 | 34.22 | 35.36 | 2,051 | -0.40(-1.12%) |
Jul 29, 2020 | 35.76 | 35.76 | 35.76 | 35.76 | 474 | -0.30(-0.83%) |
Jul 28, 2020 | 35.70 | 36.06 | 35.70 | 36.06 | 799 | +2.05(+6.03%) |
Jul 27, 2020 | 35.18 | 35.18 | 33.90 | 34.01 | 2,573 | +0.26(+0.77%) |
Jul 24, 2020 | 34.03 | 35.13 | 33.75 | 33.75 | 1,400 | -0.28(-0.82%) |
Jul 23, 2020 | 33.98 | 35.24 | 33.98 | 34.03 | 984 | -0.88(-2.52%) |
Jul 22, 2020 | 34.68 | 34.91 | 33.87 | 34.91 | 1,932 | +0.31(+0.90%) |
Jul 21, 2020 | 33.60 | 35.11 | 33.60 | 34.60 | 2,338 | -0.26(-0.75%) |
Jul 20, 2020 | 34.76 | 34.86 | 33.40 | 34.86 | 2,361 | -0.89(-2.49%) |
Jul 17, 2020 | 35.84 | 35.84 | 34.82 | 35.75 | 3,000 | +0.49(+1.40%) |
Jul 16, 2020 | 34.64 | 35.26 | 34.64 | 35.26 | 600 | -1.80(-4.87%) |
Jul 15, 2020 | 36.19 | 37.20 | 35.74 | 37.06 | 11,667 | +1.02(+2.83%) |
Jul 14, 2020 | 36.76 | 36.76 | 36.04 | 36.04 | 2,202 | +0.35(+0.98%) |
Jul 13, 2020 | 36.45 | 37.29 | 35.69 | 35.69 | 3,628 | +0.19(+0.54%) |
Jul 10, 2020 | 36.81 | 36.85 | 35.50 | 35.50 | 3,500 | -1.58(-4.25%) |
Jul 09, 2020 | 37.80 | 37.80 | 37.08 | 37.08 | 8,875 | -1.18(-3.09%) |
Jul 08, 2020 | 37.87 | 38.56 | 37.84 | 38.26 | 1,064 | -0.74(-1.90%) |
Jul 07, 2020 | 37.84 | 39.00 | 37.84 | 39.00 | 2,291 | +0.84(+2.20%) |
Jul 06, 2020 | 39.30 | 39.30 | 38.03 | 38.16 | 12,750 | +0.07(+0.18%) |
Jul 02, 2020 | 38.42 | 39.56 | 38.09 | 38.09 | 11,300 | -1.57(-3.96%) |
Jul 01, 2020 | 37.59 | 39.66 | 37.59 | 39.66 | 1,179 | +0.35(+0.89%) |
Jun 30, 2020 | 39.31 | 39.31 | 37.94 | 39.31 | 1,424 | +1.62(+4.30%) |
Jun 29, 2020 | 38.86 | 38.86 | 37.69 | 37.69 | 1,420 | -1.42(-3.63%) |
Jun 26, 2020 | 39.41 | 39.41 | 38.01 | 39.11 | 1,900 | -0.43(-1.09%) |
Jun 25, 2020 | 38.00 | 39.54 | 37.29 | 39.54 | 1,534 | +2.44(+6.58%) |
Jun 24, 2020 | 39.21 | 39.21 | 37.09 | 37.10 | 1,770 | -3.11(-7.73%) |
Jun 23, 2020 | 40.46 | 40.46 | 40.21 | 40.21 | 2,173 | +0.30(+0.75%) |
Jun 22, 2020 | 38.49 | 39.91 | 38.49 | 39.91 | 1,696 | +0.30(+0.76%) |
Jun 19, 2020 | 39.08 | 39.61 | 38.29 | 39.61 | 3,500 | +0.00(+0.00%) |
Jun 18, 2020 | 39.46 | 39.61 | 37.94 | 39.61 | 864 | +1.51(+3.96%) |
Jun 17, 2020 | 40.06 | 40.06 | 38.10 | 38.10 | 5,138 | -0.24(-0.63%) |
Jun 16, 2020 | 38.54 | 39.71 | 38.34 | 38.34 | 1,846 | -0.28(-0.74%) |
Jun 15, 2020 | 37.86 | 38.62 | 36.79 | 38.62 | 5,781 | +0.66(+1.75%) |
Jun 12, 2020 | 38.21 | 38.21 | 36.50 | 37.96 | 7,000 | -0.06(-0.16%) |
Jun 11, 2020 | 38.06 | 38.40 | 37.93 | 38.02 | 9,202 | -2.49(-6.15%) |
Jun 10, 2020 | 38.99 | 40.51 | 38.99 | 40.51 | 1,791 | +1.28(+3.26%) |
Jun 09, 2020 | 38.06 | 39.23 | 38.06 | 39.23 | 4,665 | -1.03(-2.56%) |
Jun 08, 2020 | 40.46 | 40.46 | 38.97 | 40.26 | 4,445 | -1.14(-2.75%) |
Jun 05, 2020 | 40.04 | 41.40 | 40.04 | 41.40 | 6,800 | +0.40(+0.98%) |
Jun 04, 2020 | 41.14 | 41.14 | 40.19 | 41.00 | 1,804 | -0.66(-1.58%) |
Jun 03, 2020 | 40.89 | 41.70 | 40.31 | 41.66 | 4,835 | +0.82(+2.01%) |
Jun 02, 2020 | 40.85 | 40.85 | 39.35 | 40.84 | 3,073 | +1.59(+4.05%) |