Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 77.80 | 77.80 | 74.83 | 76.64 | 196,355 | -0.93(-1.19%) |
May 27, 2021 | 76.98 | 79.11 | 76.75 | 77.57 | 407,428 | +1.84(+2.43%) |
May 26, 2021 | 76.10 | 77.22 | 74.35 | 75.73 | 200,422 | +1.16(+1.56%) |
May 25, 2021 | 76.14 | 76.95 | 74.05 | 74.57 | 272,324 | -1.58(-2.07%) |
May 24, 2021 | 76.68 | 77.36 | 75.63 | 76.14 | 165,842 | -0.91(-1.18%) |
May 21, 2021 | 76.71 | 78.17 | 76.35 | 77.05 | 432,241 | +1.27(+1.68%) |
May 20, 2021 | 76.86 | 77.54 | 75.16 | 75.78 | 278,953 | -0.97(-1.27%) |
May 19, 2021 | 78.07 | 78.71 | 75.84 | 76.75 | 410,772 | -2.70(-3.40%) |
May 18, 2021 | 81.89 | 82.55 | 79.45 | 79.45 | 197,108 | -1.87(-2.30%) |
May 17, 2021 | 82.78 | 82.96 | 80.91 | 81.32 | 180,554 | -1.50(-1.81%) |
May 14, 2021 | 83.54 | 85.19 | 81.79 | 82.82 | 234,843 | +0.38(+0.47%) |
May 13, 2021 | 78.90 | 84.48 | 78.71 | 82.43 | 343,270 | +2.29(+2.86%) |
May 12, 2021 | 85.60 | 85.90 | 79.53 | 80.14 | 317,796 | -6.30(-7.29%) |
May 11, 2021 | 86.47 | 87.44 | 82.69 | 86.44 | 273,112 | -0.74(-0.85%) |
May 10, 2021 | 90.20 | 92.43 | 87.18 | 87.18 | 389,681 | -1.80(-2.02%) |
May 07, 2021 | 84.40 | 90.04 | 83.05 | 88.98 | 357,962 | +3.81(+4.47%) |
May 06, 2021 | 83.62 | 85.40 | 81.19 | 85.17 | 254,755 | +1.49(+1.78%) |
May 05, 2021 | 80.28 | 84.99 | 80.10 | 83.69 | 416,778 | +5.72(+7.33%) |
May 04, 2021 | 72.87 | 78.63 | 72.82 | 77.97 | 305,784 | +4.23(+5.74%) |
May 03, 2021 | 72.14 | 74.75 | 71.81 | 73.74 | 283,149 | +2.16(+3.02%) |
Apr 30, 2021 | 70.72 | 72.54 | 70.72 | 71.58 | 173,520 | +0.14(+0.19%) |
Apr 29, 2021 | 72.21 | 72.54 | 70.75 | 71.44 | 138,672 | +0.18(+0.25%) |
Apr 28, 2021 | 71.50 | 73.09 | 70.55 | 71.26 | 118,358 | +0.03(+0.04%) |
Apr 27, 2021 | 69.77 | 71.67 | 69.77 | 71.23 | 158,910 | +1.47(+2.10%) |
Apr 26, 2021 | 72.34 | 72.92 | 69.41 | 69.77 | 175,519 | -1.58(-2.22%) |
Apr 23, 2021 | 69.21 | 71.77 | 69.21 | 71.35 | 191,309 | +2.21(+3.20%) |
Apr 22, 2021 | 69.43 | 70.57 | 68.66 | 69.14 | 116,491 | -0.30(-0.43%) |
Apr 21, 2021 | 68.93 | 70.08 | 67.82 | 69.43 | 159,677 | +0.45(+0.66%) |
Apr 20, 2021 | 72.15 | 72.97 | 67.55 | 68.98 | 250,572 | -3.02(-4.19%) |
Apr 19, 2021 | 72.61 | 73.20 | 69.64 | 72.00 | 232,877 | -0.94(-1.29%) |
Apr 16, 2021 | 73.92 | 74.97 | 72.27 | 72.94 | 94,536 | -0.31(-0.43%) |
Apr 15, 2021 | 73.78 | 74.39 | 71.84 | 73.26 | 118,526 | +1.19(+1.65%) |
Apr 14, 2021 | 72.77 | 73.58 | 71.87 | 72.07 | 83,604 | -0.48(-0.66%) |
Apr 13, 2021 | 73.39 | 73.39 | 71.08 | 72.55 | 102,359 | -0.84(-1.14%) |
Apr 12, 2021 | 72.07 | 73.74 | 71.56 | 73.39 | 117,533 | +1.32(+1.83%) |
Apr 09, 2021 | 71.53 | 72.38 | 70.91 | 72.07 | 163,659 | +0.11(+0.15%) |
Apr 08, 2021 | 70.34 | 72.31 | 69.35 | 71.96 | 232,370 | +1.26(+1.78%) |
Apr 07, 2021 | 70.33 | 72.43 | 70.33 | 70.70 | 188,687 | -0.28(-0.39%) |
Apr 06, 2021 | 72.55 | 73.74 | 70.91 | 70.98 | 157,012 | -1.57(-2.17%) |
Apr 05, 2021 | 72.35 | 73.07 | 71.30 | 72.55 | 209,486 | +1.73(+2.44%) |
Apr 01, 2021 | 69.32 | 71.59 | 69.32 | 70.82 | 120,254 | +1.59(+2.30%) |
Mar 31, 2021 | 69.00 | 70.08 | 68.08 | 69.23 | 293,863 | -0.31(-0.45%) |
Mar 30, 2021 | 66.39 | 70.37 | 66.39 | 69.54 | 194,000 | +3.08(+4.63%) |
Mar 29, 2021 | 68.88 | 69.84 | 66.18 | 66.46 | 260,931 | -3.11(-4.47%) |
Mar 26, 2021 | 67.88 | 69.97 | 67.24 | 69.57 | 240,305 | +3.04(+4.57%) |
Mar 25, 2021 | 63.94 | 67.08 | 63.52 | 66.53 | 207,363 | +2.40(+3.74%) |
Mar 24, 2021 | 65.58 | 66.76 | 63.97 | 64.13 | 122,643 | -0.36(-0.56%) |
Mar 23, 2021 | 67.54 | 67.81 | 63.47 | 64.49 | 275,051 | -3.29(-4.85%) |
Mar 22, 2021 | 69.37 | 69.56 | 66.93 | 67.78 | 170,808 | -0.90(-1.30%) |
Mar 19, 2021 | 68.63 | 69.11 | 67.31 | 68.68 | 535,096 | -0.75(-1.08%) |
Mar 18, 2021 | 70.43 | 71.12 | 68.88 | 69.42 | 204,346 | -1.70(-2.39%) |
Mar 17, 2021 | 68.65 | 71.40 | 67.60 | 71.12 | 193,578 | +2.48(+3.61%) |
Mar 16, 2021 | 71.19 | 71.19 | 68.40 | 68.65 | 327,292 | -2.14(-3.03%) |
Mar 15, 2021 | 72.50 | 72.50 | 69.37 | 70.79 | 256,242 | -1.91(-2.63%) |
Mar 12, 2021 | 72.62 | 73.29 | 70.88 | 72.70 | 190,800 | +0.27(+0.37%) |
Mar 11, 2021 | 71.72 | 73.29 | 69.74 | 72.43 | 335,609 | +1.45(+2.04%) |
Mar 10, 2021 | 73.25 | 73.77 | 69.95 | 70.99 | 514,780 | -1.56(-2.16%) |
Mar 09, 2021 | 72.04 | 73.67 | 68.51 | 72.55 | 635,403 | +4.62(+6.81%) |
Mar 08, 2021 | 66.28 | 69.47 | 65.37 | 67.93 | 483,726 | +2.62(+4.01%) |
Mar 05, 2021 | 63.72 | 65.74 | 62.30 | 65.31 | 328,641 | +1.84(+2.90%) |
Mar 04, 2021 | 66.58 | 67.49 | 62.73 | 63.47 | 334,408 | -3.04(-4.57%) |
Mar 03, 2021 | 63.57 | 67.88 | 63.40 | 66.51 | 414,547 | +3.41(+5.41%) |
Mar 02, 2021 | 62.78 | 64.69 | 61.83 | 63.10 | 477,243 | +1.39(+2.25%) |
Mar 01, 2021 | 59.12 | 62.43 | 59.02 | 61.71 | 273,532 | +3.68(+6.34%) |
Feb 26, 2021 | 58.93 | 59.61 | 56.60 | 58.03 | 257,586 | -0.89(-1.50%) |
Feb 25, 2021 | 58.34 | 60.14 | 58.34 | 58.92 | 319,349 | +0.98(+1.70%) |
Feb 24, 2021 | 55.49 | 58.04 | 55.20 | 57.93 | 192,332 | +2.32(+4.17%) |
Feb 23, 2021 | 54.90 | 55.94 | 54.62 | 55.61 | 231,616 | +0.07(+0.12%) |
Feb 22, 2021 | 54.47 | 56.09 | 54.17 | 55.54 | 196,011 | +0.79(+1.44%) |
Feb 19, 2021 | 53.21 | 55.10 | 53.12 | 54.76 | 209,098 | +1.74(+3.28%) |
Feb 18, 2021 | 53.07 | 53.37 | 52.26 | 53.01 | 251,028 | -0.49(-0.91%) |
Feb 17, 2021 | 54.80 | 55.18 | 52.92 | 53.50 | 285,950 | -1.33(-2.43%) |
Feb 16, 2021 | 56.15 | 56.49 | 54.61 | 54.83 | 314,406 | -1.20(-2.14%) |
Feb 12, 2021 | 56.12 | 56.21 | 53.74 | 56.03 | 160,406 | +1.73(+3.19%) |
Feb 11, 2021 | 55.76 | 56.42 | 54.09 | 54.30 | 458,022 | -1.35(-2.42%) |
Feb 10, 2021 | 52.85 | 55.99 | 51.74 | 55.65 | 585,147 | +3.10(+5.90%) |
Feb 09, 2021 | 50.07 | 52.98 | 49.64 | 52.55 | 288,351 | +2.59(+5.19%) |
Feb 08, 2021 | 49.45 | 50.72 | 49.38 | 49.96 | 199,417 | +0.93(+1.90%) |
Feb 05, 2021 | 49.02 | 49.75 | 48.66 | 49.03 | 204,524 | +0.20(+0.40%) |
Feb 04, 2021 | 46.81 | 48.89 | 46.39 | 48.83 | 218,055 | +2.16(+4.63%) |
Feb 03, 2021 | 47.08 | 47.66 | 45.74 | 46.67 | 242,608 | +0.08(+0.17%) |
Feb 02, 2021 | 46.98 | 47.04 | 45.22 | 46.59 | 193,102 | -0.28(-0.61%) |
Feb 01, 2021 | 46.13 | 47.08 | 45.13 | 46.87 | 152,158 | +1.35(+2.96%) |
Jan 29, 2021 | 46.66 | 47.17 | 45.42 | 45.53 | 167,671 | -0.80(-1.72%) |
Jan 28, 2021 | 46.94 | 47.07 | 46.18 | 46.32 | 217,030 | -0.08(-0.17%) |
Jan 27, 2021 | 47.16 | 47.74 | 45.76 | 46.40 | 217,014 | -1.84(-3.81%) |
Jan 26, 2021 | 49.36 | 49.47 | 48.11 | 48.24 | 138,030 | -0.86(-1.76%) |
Jan 25, 2021 | 48.06 | 49.17 | 47.74 | 49.10 | 128,120 | +1.52(+3.20%) |
Jan 22, 2021 | 47.15 | 47.64 | 46.51 | 47.58 | 96,510 | -0.21(-0.43%) |
Jan 21, 2021 | 48.97 | 49.50 | 47.79 | 47.79 | 131,682 | -1.18(-2.41%) |
Jan 20, 2021 | 47.40 | 49.07 | 47.08 | 48.97 | 175,761 | +1.95(+4.16%) |
Jan 19, 2021 | 47.15 | 47.83 | 46.60 | 47.01 | 166,293 | +0.45(+0.97%) |
Jan 15, 2021 | 46.41 | 46.77 | 45.47 | 46.56 | 94,881 | -0.50(-1.06%) |
Jan 14, 2021 | 47.00 | 48.42 | 46.71 | 47.06 | 123,373 | +1.16(+2.53%) |
Jan 13, 2021 | 46.70 | 47.12 | 45.44 | 45.90 | 162,745 | -0.81(-1.72%) |
Jan 12, 2021 | 46.00 | 46.94 | 45.38 | 46.71 | 141,304 | +1.02(+2.24%) |
Jan 11, 2021 | 46.17 | 47.09 | 45.37 | 45.69 | 133,419 | -1.26(-2.68%) |
Jan 08, 2021 | 47.76 | 47.92 | 46.83 | 46.94 | 108,421 | -0.25(-0.52%) |
Jan 07, 2021 | 45.96 | 47.51 | 45.38 | 47.19 | 185,737 | +1.52(+3.33%) |
Jan 06, 2021 | 44.11 | 46.62 | 43.99 | 45.67 | 254,787 | +2.09(+4.80%) |
Jan 05, 2021 | 42.34 | 43.81 | 42.34 | 43.57 | 185,539 | +1.26(+2.97%) |
Jan 04, 2021 | 42.93 | 44.08 | 41.71 | 42.32 | 180,699 | +0.40(+0.96%) |
Dec 31, 2020 | 41.91 | 41.91 | 41.91 | 102,634 | +0.04(+0.09%) | |
Dec 30, 2020 | 41.90 | 42.30 | 41.70 | 41.87 | 102,634 | -0.12(-0.28%) |
Dec 29, 2020 | 42.51 | 42.53 | 41.65 | 41.99 | 91,170 | -0.52(-1.22%) |
Dec 28, 2020 | 43.09 | 43.51 | 42.42 | 42.51 | 122,628 | -0.01(-0.02%) |
Dec 24, 2020 | 42.86 | 42.88 | 42.30 | 42.52 | 44,692 | -0.28(-0.64%) |
Dec 23, 2020 | 42.23 | 43.02 | 42.10 | 42.80 | 116,802 | +0.89(+2.13%) |
Dec 22, 2020 | 42.38 | 42.77 | 41.68 | 41.90 | 96,305 | -0.38(-0.91%) |
Dec 21, 2020 | 41.33 | 42.81 | 41.33 | 42.29 | 256,895 | -0.24(-0.55%) |
Dec 18, 2020 | 41.92 | 42.78 | 41.56 | 42.52 | 431,955 | +0.71(+1.69%) |
Dec 17, 2020 | 41.24 | 41.90 | 40.49 | 41.82 | 128,415 | +0.66(+1.60%) |
Dec 16, 2020 | 41.61 | 41.75 | 40.97 | 41.16 | 188,743 | -0.56(-1.34%) |
Dec 15, 2020 | 41.36 | 42.03 | 40.49 | 41.72 | 294,324 | +0.59(+1.43%) |
Dec 14, 2020 | 44.44 | 45.03 | 41.13 | 41.13 | 301,085 | -2.78(-6.33%) |
Dec 11, 2020 | 43.21 | 44.03 | 43.02 | 43.91 | 124,506 | +0.29(+0.68%) |
Dec 10, 2020 | 45.00 | 45.43 | 42.99 | 43.61 | 254,207 | +0.16(+0.36%) |
Dec 09, 2020 | 44.45 | 44.74 | 42.73 | 43.46 | 155,357 | -0.50(-1.14%) |
Dec 08, 2020 | 43.78 | 44.57 | 43.36 | 43.96 | 178,631 | -0.01(-0.02%) |
Dec 07, 2020 | 44.15 | 44.33 | 43.72 | 43.97 | 135,504 | -0.23(-0.51%) |
Dec 04, 2020 | 43.00 | 44.30 | 42.64 | 44.19 | 125,422 | +1.38(+3.21%) |
Dec 03, 2020 | 42.40 | 43.26 | 41.91 | 42.82 | 349,273 | +0.59(+1.40%) |
Dec 02, 2020 | 41.84 | 42.42 | 41.33 | 42.23 | 209,917 | +0.07(+0.16%) |
Dec 01, 2020 | 41.45 | 42.45 | 41.31 | 42.16 | 262,998 | +0.99(+2.41%) |
Nov 30, 2020 | 41.70 | 42.03 | 40.67 | 41.17 | 277,575 | -0.42(-1.02%) |
Nov 27, 2020 | 41.23 | 41.89 | 39.13 | 41.59 | 105,062 | -0.22(-0.52%) |
Nov 25, 2020 | 41.75 | 41.97 | 41.27 | 41.81 | 251,558 | -0.03(-0.07%) |
Nov 24, 2020 | 39.16 | 42.03 | 38.80 | 41.84 | 348,831 | +4.40(+11.76%) |
Nov 23, 2020 | 38.60 | 39.29 | 36.68 | 37.43 | 124,196 | +0.19(+0.50%) |
Nov 20, 2020 | 37.51 | 37.98 | 37.04 | 37.25 | 149,550 | -0.54(-1.43%) |
Nov 19, 2020 | 37.64 | 37.94 | 36.40 | 37.79 | 158,252 | +0.14(+0.37%) |
Nov 18, 2020 | 38.25 | 38.99 | 37.49 | 37.65 | 165,870 | -0.27(-0.70%) |
Nov 17, 2020 | 37.57 | 38.00 | 36.39 | 37.92 | 140,886 | +0.35(+0.94%) |
Nov 16, 2020 | 37.26 | 38.26 | 36.72 | 37.56 | 146,162 | +1.12(+3.07%) |
Nov 13, 2020 | 35.00 | 36.53 | 35.00 | 36.44 | 143,238 | +1.58(+4.54%) |
Nov 12, 2020 | 35.11 | 35.17 | 34.04 | 34.86 | 124,771 | -0.23(-0.64%) |
Nov 11, 2020 | 36.88 | 37.00 | 34.34 | 35.09 | 133,936 | -1.39(-3.82%) |
Nov 10, 2020 | 35.15 | 36.78 | 34.55 | 36.48 | 322,532 | +1.81(+5.23%) |
Nov 09, 2020 | 34.06 | 36.01 | 33.44 | 34.67 | 224,937 | +2.02(+6.18%) |
Nov 06, 2020 | 35.18 | 35.34 | 32.29 | 32.65 | 267,120 | -3.25(-9.06%) |
Nov 05, 2020 | 33.66 | 36.06 | 33.59 | 35.90 | 350,830 | +2.33(+6.95%) |
Nov 04, 2020 | 33.75 | 33.87 | 32.06 | 33.57 | 219,337 | +0.74(+2.24%) |
Nov 03, 2020 | 32.65 | 34.16 | 29.94 | 32.83 | 312,898 | +2.01(+6.52%) |
Nov 02, 2020 | 30.42 | 30.83 | 29.53 | 30.82 | 122,724 | +0.91(+3.05%) |
Oct 30, 2020 | 29.54 | 30.26 | 29.04 | 29.91 | 157,333 | +0.37(+1.26%) |
Oct 29, 2020 | 29.14 | 29.65 | 28.44 | 29.54 | 125,374 | +0.15(+0.50%) |
Oct 28, 2020 | 30.06 | 30.42 | 29.28 | 29.39 | 127,175 | -1.41(-4.58%) |
Oct 27, 2020 | 32.13 | 32.61 | 30.80 | 30.80 | 116,127 | -1.37(-4.26%) |
Oct 26, 2020 | 32.29 | 32.48 | 31.66 | 32.18 | 111,583 | -0.63(-1.91%) |
Oct 23, 2020 | 33.06 | 33.55 | 32.39 | 32.80 | 94,277 | -0.22(-0.65%) |
Oct 22, 2020 | 32.26 | 33.12 | 31.89 | 33.02 | 139,028 | +0.92(+2.87%) |
Oct 21, 2020 | 32.61 | 33.01 | 31.80 | 32.10 | 122,707 | -0.51(-1.56%) |
Oct 20, 2020 | 32.34 | 32.96 | 32.30 | 32.61 | 77,183 | +0.45(+1.40%) |
Oct 19, 2020 | 33.13 | 33.13 | 32.02 | 32.16 | 115,051 | -0.67(-2.03%) |
Oct 16, 2020 | 34.34 | 34.50 | 32.65 | 32.82 | 136,927 | -1.76(-5.10%) |
Oct 15, 2020 | 33.37 | 34.77 | 33.37 | 34.59 | 83,468 | +0.71(+2.08%) |
Oct 14, 2020 | 33.95 | 34.20 | 33.32 | 33.88 | 142,259 | +0.27(+0.82%) |
Oct 13, 2020 | 34.19 | 34.59 | 32.95 | 33.61 | 188,694 | -0.99(-2.86%) |
Oct 12, 2020 | 34.72 | 34.91 | 34.17 | 34.60 | 92,121 | +0.29(+0.86%) |
Oct 09, 2020 | 35.09 | 35.43 | 34.24 | 34.30 | 167,741 | -0.77(-2.21%) |
Oct 08, 2020 | 34.00 | 35.29 | 33.71 | 35.08 | 203,256 | +1.35(+4.01%) |
Oct 07, 2020 | 33.22 | 34.25 | 32.84 | 33.72 | 287,267 | +0.89(+2.72%) |
Oct 06, 2020 | 33.15 | 33.37 | 31.76 | 32.83 | 292,998 | +0.15(+0.45%) |
Oct 05, 2020 | 31.46 | 32.80 | 31.46 | 32.69 | 149,847 | +1.66(+5.34%) |
Oct 02, 2020 | 29.85 | 31.31 | 28.75 | 31.03 | 128,764 | +0.63(+2.06%) |
Oct 01, 2020 | 30.41 | 30.56 | 28.84 | 30.40 | 317,431 | -0.04(-0.13%) |
Sep 30, 2020 | 31.65 | 31.97 | 30.19 | 30.44 | 247,791 | -1.16(-3.66%) |
Sep 29, 2020 | 30.96 | 32.25 | 30.58 | 31.60 | 405,847 | +0.83(+2.71%) |
Sep 28, 2020 | 29.90 | 31.21 | 29.86 | 30.76 | 202,985 | +1.23(+4.15%) |
Sep 25, 2020 | 29.55 | 30.68 | 29.31 | 29.54 | 191,922 | -0.37(-1.24%) |
Sep 24, 2020 | 29.45 | 31.31 | 29.24 | 29.91 | 445,884 | +0.54(+1.84%) |
Sep 23, 2020 | 28.57 | 30.39 | 28.57 | 29.37 | 288,388 | +0.68(+2.36%) |
Sep 22, 2020 | 28.79 | 29.07 | 28.40 | 28.70 | 172,865 | -0.11(-0.37%) |
Sep 21, 2020 | 29.66 | 29.67 | 27.96 | 28.80 | 234,007 | -1.25(-4.17%) |
Sep 18, 2020 | 30.97 | 31.05 | 29.86 | 30.06 | 586,073 | -0.91(-2.94%) |
Sep 17, 2020 | 30.98 | 31.68 | 30.87 | 30.97 | 161,041 | -0.51(-1.62%) |
Sep 16, 2020 | 31.84 | 32.56 | 31.27 | 31.48 | 171,789 | -0.25(-0.77%) |
Sep 15, 2020 | 31.35 | 31.86 | 30.97 | 31.73 | 107,549 | +0.56(+1.79%) |
Sep 14, 2020 | 32.10 | 32.23 | 30.99 | 31.17 | 218,471 | -0.64(-2.00%) |
Sep 11, 2020 | 32.47 | 32.73 | 31.70 | 31.80 | 179,474 | -0.67(-2.05%) |
Sep 10, 2020 | 32.83 | 33.07 | 32.38 | 32.47 | 153,790 | -0.12(-0.36%) |
Sep 09, 2020 | 31.69 | 32.72 | 31.54 | 32.59 | 188,215 | +1.10(+3.49%) |
Sep 08, 2020 | 32.01 | 32.22 | 31.41 | 31.49 | 175,490 | -0.77(-2.40%) |
Sep 04, 2020 | 33.04 | 33.15 | 31.64 | 32.26 | 159,476 | -0.34(-1.05%) |
Sep 03, 2020 | 33.75 | 33.75 | 32.41 | 32.61 | 174,158 | -1.15(-3.40%) |
Sep 02, 2020 | 33.94 | 34.00 | 32.90 | 33.75 | 149,119 | -0.31(-0.92%) |
Sep 01, 2020 | 32.98 | 34.12 | 32.73 | 34.07 | 206,079 | +0.92(+2.78%) |
Aug 31, 2020 | 33.93 | 33.93 | 33.04 | 33.15 | 211,507 | -0.66(-1.94%) |
Aug 28, 2020 | 34.30 | 34.30 | 33.39 | 33.80 | 208,860 | -0.31(-0.92%) |
Aug 27, 2020 | 33.61 | 34.22 | 33.11 | 34.12 | 196,293 | +1.49(+4.57%) |
Aug 26, 2020 | 32.75 | 32.77 | 32.50 | 32.63 | 90,100 | -0.21(-0.63%) |
Aug 25, 2020 | 32.87 | 32.98 | 32.65 | 32.83 | 149,522 | +0.07(+0.21%) |
Aug 24, 2020 | 31.85 | 32.81 | 31.70 | 32.76 | 179,641 | +1.27(+4.05%) |
Aug 21, 2020 | 31.48 | 31.76 | 31.35 | 31.49 | 123,357 | -0.01(-0.03%) |
Aug 20, 2020 | 31.19 | 31.76 | 30.96 | 31.50 | 143,765 | -0.04(-0.12%) |
Aug 19, 2020 | 31.17 | 32.17 | 31.17 | 31.54 | 147,383 | +0.48(+1.55%) |
Aug 18, 2020 | 31.26 | 31.61 | 30.82 | 31.06 | 143,048 | -0.40(-1.28%) |
Aug 17, 2020 | 31.61 | 31.88 | 31.13 | 31.46 | 118,833 | +0.00(+0.00%) |
Aug 14, 2020 | 31.34 | 31.66 | 31.14 | 31.46 | 119,071 | -0.11(-0.34%) |
Aug 13, 2020 | 31.62 | 31.75 | 31.15 | 31.57 | 140,041 | -0.39(-1.23%) |
Aug 12, 2020 | 32.64 | 33.19 | 31.79 | 31.96 | 262,267 | -0.39(-1.21%) |
Aug 11, 2020 | 31.75 | 32.48 | 31.75 | 32.35 | 216,140 | +0.67(+2.10%) |
Aug 10, 2020 | 30.98 | 31.78 | 30.81 | 31.69 | 165,500 | +0.93(+3.03%) |
Aug 07, 2020 | 29.26 | 30.76 | 29.18 | 30.75 | 150,293 | +1.30(+4.43%) |
Aug 06, 2020 | 30.39 | 30.44 | 29.24 | 29.45 | 276,640 | -0.86(-2.84%) |
Aug 05, 2020 | 30.94 | 31.12 | 28.93 | 30.31 | 253,074 | -0.31(-1.02%) |
Aug 04, 2020 | 30.42 | 31.14 | 30.22 | 30.63 | 223,686 | +0.03(+0.10%) |
Aug 03, 2020 | 29.84 | 30.64 | 29.64 | 30.60 | 199,020 | +0.89(+2.99%) |
Jul 31, 2020 | 30.31 | 30.45 | 29.06 | 29.71 | 229,245 | -0.50(-1.65%) |
Jul 30, 2020 | 30.37 | 31.07 | 29.96 | 30.21 | 184,277 | -0.10(-0.32%) |
Jul 29, 2020 | 31.80 | 32.01 | 29.61 | 30.30 | 382,812 | -1.08(-3.46%) |
Jul 28, 2020 | 31.96 | 32.78 | 31.32 | 31.39 | 354,535 | -0.32(-1.02%) |
Jul 27, 2020 | 29.84 | 31.92 | 29.80 | 31.71 | 502,062 | +1.82(+6.08%) |
Jul 24, 2020 | 29.91 | 30.31 | 29.74 | 29.89 | 118,765 | -0.03(-0.10%) |
Jul 23, 2020 | 29.85 | 30.21 | 29.61 | 29.92 | 173,294 | -0.08(-0.26%) |
Jul 22, 2020 | 30.51 | 30.75 | 29.95 | 30.00 | 122,534 | -0.78(-2.54%) |
Jul 21, 2020 | 29.81 | 31.02 | 29.81 | 30.78 | 302,789 | +1.32(+4.48%) |
Jul 20, 2020 | 30.11 | 30.14 | 29.28 | 29.46 | 198,154 | -0.81(-2.68%) |
Jul 17, 2020 | 29.75 | 30.55 | 29.75 | 30.27 | 304,331 | +0.61(+2.04%) |
Jul 16, 2020 | 28.57 | 29.74 | 28.18 | 29.67 | 177,396 | +0.90(+3.13%) |
Jul 15, 2020 | 27.93 | 28.84 | 27.43 | 28.77 | 329,193 | +1.22(+4.44%) |
Jul 14, 2020 | 26.44 | 27.58 | 26.44 | 27.55 | 133,260 | +1.09(+4.10%) |
Jul 13, 2020 | 27.59 | 27.59 | 26.41 | 26.46 | 195,143 | -0.73(-2.70%) |
Jul 10, 2020 | 26.21 | 27.40 | 26.19 | 27.20 | 177,177 | +1.11(+4.27%) |
Jul 09, 2020 | 27.20 | 27.47 | 25.94 | 26.08 | 169,282 | -1.32(-4.82%) |
Jul 08, 2020 | 27.22 | 27.51 | 27.00 | 27.40 | 187,158 | -0.05(-0.18%) |
Jul 07, 2020 | 26.10 | 27.90 | 25.51 | 27.45 | 371,065 | +2.19(+8.67%) |
Jul 06, 2020 | 25.65 | 25.98 | 25.17 | 25.26 | 293,048 | +0.18(+0.70%) |
Jul 02, 2020 | 25.56 | 25.70 | 24.97 | 25.08 | 155,081 | +0.07(+0.27%) |
Jul 01, 2020 | 26.15 | 26.15 | 24.92 | 25.02 | 395,559 | -0.90(-3.47%) |
Jun 30, 2020 | 24.74 | 26.11 | 24.74 | 25.91 | 262,336 | +1.07(+4.29%) |
Jun 29, 2020 | 24.15 | 24.89 | 24.00 | 24.85 | 249,266 | +0.98(+4.09%) |
Jun 26, 2020 | 23.67 | 24.01 | 22.98 | 23.87 | 345,863 | -0.02(-0.08%) |
Jun 25, 2020 | 23.49 | 23.89 | 22.69 | 23.89 | 163,675 | +0.22(+0.95%) |
Jun 24, 2020 | 24.18 | 24.54 | 23.66 | 23.67 | 239,069 | -0.88(-3.58%) |
Jun 23, 2020 | 24.68 | 24.72 | 24.48 | 24.55 | 227,699 | +0.17(+0.68%) |
Jun 22, 2020 | 24.13 | 24.45 | 23.92 | 24.38 | 238,901 | -0.03(-0.12%) |
Jun 19, 2020 | 24.59 | 24.89 | 24.10 | 24.41 | 545,852 | +0.21(+0.85%) |
Jun 18, 2020 | 24.11 | 24.51 | 23.69 | 24.20 | 359,721 | -0.25(-1.04%) |
Jun 17, 2020 | 23.90 | 24.54 | 23.18 | 24.46 | 261,904 | +1.09(+4.64%) |
Jun 16, 2020 | 23.46 | 23.79 | 22.98 | 23.37 | 224,691 | +0.63(+2.75%) |
Jun 15, 2020 | 21.92 | 23.17 | 21.68 | 22.75 | 164,830 | +0.07(+0.30%) |
Jun 12, 2020 | 23.17 | 23.42 | 22.02 | 22.68 | 159,070 | +0.38(+1.71%) |
Jun 11, 2020 | 23.77 | 24.02 | 22.24 | 22.30 | 191,891 | -2.68(-10.72%) |
Jun 10, 2020 | 25.29 | 25.51 | 24.45 | 24.98 | 252,159 | -0.46(-1.83%) |
Jun 09, 2020 | 24.65 | 25.63 | 24.44 | 25.44 | 204,956 | +0.37(+1.46%) |
Jun 08, 2020 | 25.42 | 25.86 | 24.83 | 25.07 | 184,708 | +0.00(+0.00%) |
Jun 05, 2020 | 25.22 | 25.84 | 24.93 | 25.07 | 250,421 | +0.97(+4.01%) |
Jun 04, 2020 | 23.45 | 24.27 | 23.03 | 24.11 | 261,176 | +0.44(+1.86%) |
Jun 03, 2020 | 22.78 | 24.13 | 22.54 | 23.67 | 243,518 | +2.27(+10.60%) |
Jun 02, 2020 | 21.96 | 22.21 | 21.28 | 21.40 | 92,685 | -0.35(-1.62%) |