Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 64.10 | 64.65 | 63.38 | 64.36 | 212,904 | +0.62(+0.97%) |
May 27, 2021 | 64.17 | 64.50 | 63.56 | 63.74 | 465,349 | +0.21(+0.33%) |
May 26, 2021 | 62.50 | 63.72 | 62.20 | 63.53 | 316,776 | +1.44(+2.32%) |
May 25, 2021 | 63.20 | 63.51 | 61.87 | 62.09 | 372,705 | -0.66(-1.05%) |
May 24, 2021 | 62.66 | 62.97 | 61.90 | 62.75 | 204,641 | +0.61(+0.98%) |
May 21, 2021 | 62.90 | 63.54 | 62.09 | 62.14 | 238,821 | -0.32(-0.51%) |
May 20, 2021 | 62.31 | 62.81 | 61.53 | 62.46 | 309,716 | +0.39(+0.63%) |
May 19, 2021 | 61.06 | 62.14 | 60.12 | 62.07 | 391,790 | +0.47(+0.76%) |
May 18, 2021 | 63.35 | 64.14 | 61.58 | 61.60 | 512,021 | -1.90(-2.99%) |
May 17, 2021 | 65.33 | 65.35 | 63.46 | 63.50 | 448,304 | -2.12(-3.23%) |
May 14, 2021 | 63.89 | 65.85 | 63.71 | 65.62 | 592,472 | +2.10(+3.31%) |
May 13, 2021 | 61.69 | 63.94 | 61.69 | 63.52 | 591,246 | +1.85(+3.00%) |
May 12, 2021 | 62.55 | 63.39 | 61.44 | 61.67 | 370,477 | -1.25(-1.99%) |
May 11, 2021 | 62.90 | 63.61 | 62.21 | 62.92 | 322,238 | -0.50(-0.79%) |
May 10, 2021 | 64.16 | 64.72 | 63.41 | 63.42 | 292,239 | -0.56(-0.88%) |
May 07, 2021 | 63.76 | 64.59 | 63.69 | 63.98 | 291,046 | +0.15(+0.23%) |
May 06, 2021 | 62.74 | 63.91 | 62.22 | 63.83 | 386,904 | +1.07(+1.70%) |
May 05, 2021 | 62.50 | 62.88 | 61.33 | 62.76 | 333,268 | +0.48(+0.77%) |
May 04, 2021 | 61.52 | 62.39 | 61.11 | 62.28 | 311,562 | +0.19(+0.31%) |
May 03, 2021 | 62.11 | 62.64 | 60.65 | 62.09 | 719,775 | +1.17(+1.92%) |
Apr 30, 2021 | 61.32 | 62.87 | 60.22 | 60.92 | 736,600 | -0.49(-0.80%) |
Apr 29, 2021 | 61.55 | 63.06 | 60.17 | 61.41 | 570,071 | -0.21(-0.34%) |
Apr 28, 2021 | 61.27 | 61.97 | 60.49 | 61.62 | 448,245 | +0.26(+0.42%) |
Apr 27, 2021 | 61.39 | 62.49 | 60.86 | 61.36 | 410,905 | -0.32(-0.52%) |
Apr 26, 2021 | 62.72 | 62.84 | 61.63 | 61.68 | 345,884 | -0.51(-0.82%) |
Apr 23, 2021 | 61.88 | 62.78 | 60.65 | 62.19 | 331,800 | +0.67(+1.09%) |
Apr 22, 2021 | 62.92 | 63.00 | 61.02 | 61.52 | 476,753 | -1.03(-1.65%) |
Apr 21, 2021 | 60.51 | 62.66 | 60.29 | 62.55 | 416,428 | +1.85(+3.05%) |
Apr 20, 2021 | 60.34 | 61.44 | 59.21 | 60.70 | 457,752 | -0.14(-0.23%) |
Apr 19, 2021 | 62.30 | 62.71 | 60.32 | 60.84 | 704,081 | -1.28(-2.06%) |
Apr 16, 2021 | 60.71 | 62.24 | 60.17 | 62.12 | 518,400 | +1.84(+3.05%) |
Apr 15, 2021 | 59.46 | 60.32 | 58.41 | 60.28 | 308,085 | +1.41(+2.40%) |
Apr 14, 2021 | 59.06 | 60.04 | 58.44 | 58.87 | 349,022 | -0.03(-0.05%) |
Apr 13, 2021 | 59.50 | 59.50 | 57.84 | 58.90 | 364,566 | -0.53(-0.89%) |
Apr 12, 2021 | 60.00 | 60.14 | 59.08 | 59.43 | 258,760 | -0.28(-0.47%) |
Apr 09, 2021 | 58.71 | 59.86 | 58.45 | 59.71 | 424,600 | +0.78(+1.32%) |
Apr 08, 2021 | 57.68 | 59.02 | 57.33 | 58.93 | 313,825 | +1.22(+2.11%) |
Apr 07, 2021 | 58.68 | 59.76 | 57.42 | 57.71 | 371,433 | -0.89(-1.52%) |
Apr 06, 2021 | 58.03 | 59.47 | 57.49 | 58.60 | 539,794 | +0.69(+1.19%) |
Apr 05, 2021 | 57.35 | 58.27 | 56.73 | 57.91 | 382,755 | +1.11(+1.95%) |
Apr 01, 2021 | 57.02 | 57.47 | 55.55 | 56.80 | 394,300 | -0.34(-0.60%) |
Mar 31, 2021 | 58.38 | 60.04 | 56.94 | 57.14 | 1,273,549 | -1.30(-2.22%) |
Mar 30, 2021 | 56.83 | 58.55 | 55.93 | 58.44 | 490,841 | +1.78(+3.14%) |
Mar 29, 2021 | 57.36 | 59.04 | 56.58 | 56.66 | 459,232 | -1.05(-1.82%) |
Mar 26, 2021 | 58.09 | 58.33 | 56.71 | 57.71 | 396,200 | +0.31(+0.54%) |
Mar 25, 2021 | 54.72 | 57.62 | 54.61 | 57.40 | 639,497 | +2.38(+4.33%) |
Mar 24, 2021 | 55.25 | 57.25 | 54.72 | 55.02 | 638,763 | +0.00(+0.00%) |
Mar 23, 2021 | 56.50 | 57.05 | 54.69 | 55.02 | 619,904 | -1.79(-3.15%) |
Mar 22, 2021 | 57.61 | 57.61 | 55.94 | 56.81 | 377,575 | -0.39(-0.68%) |
Mar 19, 2021 | 57.99 | 58.85 | 57.07 | 57.20 | 790,600 | -1.49(-2.54%) |
Mar 18, 2021 | 59.02 | 59.99 | 58.52 | 58.69 | 822,540 | -0.55(-0.93%) |
Mar 17, 2021 | 58.79 | 60.00 | 58.26 | 59.24 | 909,033 | -0.19(-0.32%) |
Mar 16, 2021 | 60.22 | 60.27 | 58.85 | 59.43 | 499,201 | -1.54(-2.53%) |
Mar 15, 2021 | 59.84 | 61.00 | 59.49 | 60.97 | 568,840 | +1.25(+2.09%) |
Mar 12, 2021 | 58.52 | 59.82 | 58.09 | 59.72 | 865,500 | +0.87(+1.48%) |
Mar 11, 2021 | 57.49 | 58.93 | 57.24 | 58.85 | 560,251 | +1.61(+2.81%) |
Mar 10, 2021 | 58.37 | 58.49 | 56.75 | 57.24 | 519,892 | -0.08(-0.14%) |
Mar 09, 2021 | 57.03 | 58.57 | 56.45 | 57.32 | 894,912 | +0.53(+0.93%) |
Mar 08, 2021 | 54.57 | 57.32 | 54.57 | 56.79 | 681,062 | +1.81(+3.29%) |
Mar 05, 2021 | 54.99 | 55.25 | 52.75 | 54.98 | 652,300 | +0.68(+1.25%) |
Mar 04, 2021 | 55.06 | 55.73 | 53.14 | 54.30 | 584,276 | -0.74(-1.34%) |
Mar 03, 2021 | 55.75 | 55.98 | 54.45 | 55.04 | 529,029 | -0.76(-1.36%) |
Mar 02, 2021 | 55.16 | 56.41 | 54.51 | 55.80 | 1,077,835 | -0.24(-0.43%) |
Mar 01, 2021 | 56.01 | 57.50 | 54.84 | 56.04 | 1,144,770 | +0.80(+1.45%) |
Feb 26, 2021 | 52.51 | 57.03 | 52.04 | 55.24 | 2,036,400 | +3.88(+7.55%) |
Feb 25, 2021 | 54.19 | 54.27 | 50.70 | 51.36 | 717,722 | -3.08(-5.66%) |
Feb 24, 2021 | 52.62 | 54.75 | 52.28 | 54.44 | 818,600 | +1.94(+3.70%) |
Feb 23, 2021 | 51.37 | 52.69 | 50.84 | 52.50 | 575,510 | +0.35(+0.67%) |
Feb 22, 2021 | 51.18 | 52.69 | 51.01 | 52.15 | 645,769 | +0.34(+0.66%) |
Feb 19, 2021 | 50.90 | 52.25 | 50.53 | 51.81 | 876,600 | +1.16(+2.29%) |
Feb 18, 2021 | 51.49 | 51.85 | 49.88 | 50.65 | 443,697 | -1.20(-2.31%) |
Feb 17, 2021 | 51.66 | 52.35 | 51.15 | 51.85 | 748,833 | -0.21(-0.40%) |
Feb 16, 2021 | 53.20 | 53.46 | 51.61 | 52.06 | 470,434 | -1.07(-2.01%) |
Feb 12, 2021 | 53.25 | 53.93 | 52.15 | 53.13 | 414,300 | -0.05(-0.09%) |
Feb 11, 2021 | 53.58 | 53.79 | 52.43 | 53.18 | 1,605,951 | +0.01(+0.02%) |
Feb 10, 2021 | 54.40 | 54.71 | 52.93 | 53.17 | 573,802 | -0.66(-1.23%) |
Feb 09, 2021 | 53.62 | 54.00 | 52.43 | 53.83 | 440,364 | +0.17(+0.32%) |
Feb 08, 2021 | 54.73 | 54.88 | 53.44 | 53.66 | 326,636 | -0.74(-1.36%) |
Feb 05, 2021 | 55.18 | 55.18 | 53.44 | 54.40 | 332,000 | -0.49(-0.89%) |
Feb 04, 2021 | 54.98 | 55.17 | 54.26 | 54.89 | 528,047 | +0.46(+0.85%) |
Feb 03, 2021 | 53.36 | 54.58 | 52.75 | 54.43 | 511,718 | +1.07(+2.01%) |
Feb 02, 2021 | 53.50 | 54.04 | 52.45 | 53.36 | 447,331 | +0.37(+0.70%) |
Feb 01, 2021 | 51.11 | 53.08 | 51.00 | 52.99 | 487,106 | +2.31(+4.56%) |
Jan 29, 2021 | 50.79 | 51.96 | 49.78 | 50.68 | 488,200 | -0.21(-0.41%) |
Jan 28, 2021 | 50.16 | 51.97 | 49.64 | 50.89 | 621,304 | +1.35(+2.73%) |
Jan 27, 2021 | 50.66 | 50.85 | 48.62 | 49.54 | 351,886 | -1.54(-3.01%) |
Jan 26, 2021 | 51.84 | 51.99 | 51.00 | 51.08 | 333,299 | -0.58(-1.12%) |
Jan 25, 2021 | 51.90 | 52.36 | 51.23 | 51.66 | 347,182 | -0.35(-0.67%) |
Jan 22, 2021 | 51.51 | 52.35 | 51.13 | 52.01 | 463,400 | +0.42(+0.81%) |
Jan 21, 2021 | 52.48 | 52.48 | 51.52 | 51.59 | 364,775 | -0.52(-1.00%) |
Jan 20, 2021 | 51.22 | 52.37 | 50.69 | 52.11 | 499,600 | +1.12(+2.20%) |
Jan 19, 2021 | 51.58 | 51.77 | 50.09 | 50.99 | 507,501 | +0.25(+0.49%) |
Jan 15, 2021 | 50.62 | 51.72 | 50.31 | 50.74 | 464,600 | -0.11(-0.22%) |
Jan 14, 2021 | 51.78 | 52.49 | 50.67 | 50.85 | 314,161 | -0.64(-1.24%) |
Jan 13, 2021 | 52.06 | 52.37 | 51.26 | 51.49 | 256,189 | -0.50(-0.96%) |
Jan 12, 2021 | 51.74 | 52.47 | 51.30 | 51.99 | 416,881 | +0.37(+0.72%) |
Jan 11, 2021 | 51.73 | 52.49 | 51.03 | 51.62 | 331,802 | -0.39(-0.75%) |
Jan 08, 2021 | 52.45 | 52.96 | 51.80 | 52.01 | 522,000 | -0.97(-1.83%) |
Jan 07, 2021 | 52.45 | 53.52 | 52.07 | 52.98 | 512,003 | +0.47(+0.90%) |
Jan 06, 2021 | 50.79 | 52.93 | 50.79 | 52.51 | 1,027,502 | +2.01(+3.98%) |
Jan 05, 2021 | 50.02 | 51.62 | 49.67 | 50.50 | 638,362 | +0.01(+0.02%) |
Jan 04, 2021 | 50.34 | 50.79 | 49.00 | 50.49 | 735,594 | +0.23(+0.46%) |
Dec 31, 2020 | 50.26 | 50.26 | 50.26 | 970,859 | -0.04(-0.08%) | |
Dec 30, 2020 | 50.00 | 50.99 | 48.89 | 50.30 | 970,859 | +1.74(+3.58%) |
Dec 29, 2020 | 48.43 | 48.69 | 47.92 | 48.56 | 207,109 | +0.14(+0.29%) |
Dec 28, 2020 | 49.53 | 49.53 | 48.30 | 48.42 | 248,437 | -0.85(-1.73%) |
Dec 24, 2020 | 49.38 | 49.38 | 48.51 | 49.27 | 113,000 | +0.29(+0.59%) |
Dec 23, 2020 | 48.92 | 49.84 | 48.76 | 48.98 | 398,624 | +0.54(+1.11%) |
Dec 22, 2020 | 48.75 | 49.09 | 48.05 | 48.44 | 584,521 | -0.15(-0.31%) |
Dec 21, 2020 | 48.42 | 48.92 | 47.50 | 48.59 | 687,860 | -0.35(-0.72%) |
Dec 18, 2020 | 50.19 | 50.41 | 48.43 | 48.94 | 1,942,100 | -1.02(-2.04%) |
Dec 17, 2020 | 48.60 | 50.04 | 46.91 | 49.96 | 794,054 | +1.58(+3.27%) |
Dec 16, 2020 | 48.27 | 48.75 | 47.72 | 48.38 | 492,038 | +0.43(+0.90%) |
Dec 15, 2020 | 47.85 | 48.46 | 47.48 | 47.95 | 596,498 | +0.56(+1.18%) |
Dec 14, 2020 | 47.48 | 48.04 | 47.08 | 47.39 | 883,394 | +0.37(+0.79%) |
Dec 11, 2020 | 47.31 | 47.50 | 45.85 | 47.02 | 674,300 | -0.46(-0.97%) |
Dec 10, 2020 | 46.07 | 47.71 | 45.54 | 47.48 | 848,948 | +1.30(+2.82%) |
Dec 09, 2020 | 44.00 | 46.42 | 43.90 | 46.18 | 833,955 | +2.67(+6.14%) |
Dec 08, 2020 | 41.95 | 43.64 | 41.72 | 43.51 | 866,296 | +1.27(+3.01%) |
Dec 07, 2020 | 42.86 | 43.48 | 42.12 | 42.24 | 275,062 | -0.68(-1.58%) |
Dec 04, 2020 | 42.07 | 43.47 | 42.07 | 42.92 | 563,100 | +1.04(+2.48%) |
Dec 03, 2020 | 42.27 | 43.43 | 41.70 | 41.88 | 639,738 | -0.40(-0.95%) |
Dec 02, 2020 | 41.96 | 42.42 | 41.68 | 42.28 | 769,395 | +0.30(+0.71%) |
Dec 01, 2020 | 43.08 | 43.60 | 41.88 | 41.98 | 463,340 | -0.47(-1.11%) |
Nov 30, 2020 | 43.16 | 43.16 | 42.05 | 42.45 | 723,231 | -0.73(-1.69%) |
Nov 27, 2020 | 43.41 | 43.63 | 42.93 | 43.18 | 248,200 | -0.11(-0.25%) |
Nov 25, 2020 | 43.80 | 43.99 | 43.18 | 43.29 | 379,800 | -0.53(-1.21%) |
Nov 24, 2020 | 44.43 | 44.75 | 43.47 | 43.82 | 946,712 | -0.03(-0.07%) |
Nov 23, 2020 | 43.38 | 44.26 | 42.95 | 43.85 | 503,399 | +0.74(+1.72%) |
Nov 20, 2020 | 42.99 | 43.72 | 42.62 | 43.11 | 463,200 | +0.18(+0.42%) |
Nov 19, 2020 | 42.59 | 42.98 | 41.77 | 42.93 | 446,099 | +0.07(+0.16%) |
Nov 18, 2020 | 43.15 | 44.04 | 42.71 | 42.86 | 350,705 | -0.36(-0.83%) |
Nov 17, 2020 | 42.76 | 44.25 | 42.23 | 43.22 | 690,757 | +1.35(+3.22%) |
Nov 16, 2020 | 42.75 | 43.13 | 41.25 | 41.87 | 472,654 | +0.08(+0.19%) |
Nov 13, 2020 | 40.35 | 42.10 | 40.35 | 41.79 | 499,400 | +1.81(+4.53%) |
Nov 12, 2020 | 40.19 | 41.74 | 39.73 | 39.98 | 423,404 | -0.53(-1.31%) |
Nov 11, 2020 | 41.17 | 41.27 | 39.50 | 40.51 | 450,025 | -0.14(-0.34%) |
Nov 10, 2020 | 40.93 | 40.93 | 39.00 | 40.65 | 646,903 | +0.87(+2.19%) |
Nov 09, 2020 | 40.00 | 41.75 | 39.42 | 39.78 | 618,611 | +1.49(+3.89%) |
Nov 06, 2020 | 38.41 | 39.03 | 38.04 | 38.29 | 437,600 | -0.28(-0.73%) |
Nov 05, 2020 | 37.00 | 39.35 | 36.97 | 38.57 | 891,787 | +1.93(+5.27%) |
Nov 04, 2020 | 36.62 | 37.51 | 36.11 | 36.64 | 536,319 | -0.63(-1.69%) |
Nov 03, 2020 | 35.85 | 37.57 | 35.73 | 37.27 | 569,097 | +2.31(+6.61%) |
Nov 02, 2020 | 35.65 | 35.73 | 34.01 | 34.96 | 688,159 | -0.69(-1.94%) |
Oct 30, 2020 | 33.63 | 35.76 | 32.94 | 35.65 | 2,186,900 | +6.67(+23.02%) |
Oct 29, 2020 | 28.82 | 29.11 | 27.96 | 28.98 | 456,389 | +0.01(+0.03%) |
Oct 28, 2020 | 29.60 | 30.23 | 28.82 | 28.97 | 409,283 | -1.26(-4.17%) |
Oct 27, 2020 | 30.69 | 31.47 | 30.18 | 30.23 | 268,815 | -0.42(-1.37%) |
Oct 26, 2020 | 30.68 | 30.69 | 29.66 | 30.65 | 401,757 | -0.54(-1.73%) |
Oct 23, 2020 | 31.16 | 31.76 | 30.42 | 31.19 | 485,500 | +0.08(+0.26%) |
Oct 22, 2020 | 32.20 | 32.93 | 31.00 | 31.11 | 1,226,323 | -1.04(-3.23%) |
Oct 21, 2020 | 33.08 | 33.21 | 32.13 | 32.15 | 348,424 | -0.86(-2.61%) |
Oct 20, 2020 | 33.10 | 33.69 | 32.69 | 33.01 | 316,164 | +0.06(+0.18%) |
Oct 19, 2020 | 33.18 | 33.70 | 32.78 | 32.95 | 284,912 | -0.26(-0.78%) |
Oct 16, 2020 | 33.98 | 34.10 | 33.09 | 33.21 | 323,700 | -0.61(-1.80%) |
Oct 15, 2020 | 32.81 | 34.00 | 32.67 | 33.82 | 427,185 | +0.48(+1.44%) |
Oct 14, 2020 | 33.00 | 33.80 | 33.00 | 33.34 | 415,431 | +0.26(+0.79%) |
Oct 13, 2020 | 32.43 | 33.30 | 31.95 | 33.08 | 443,935 | +0.37(+1.13%) |
Oct 12, 2020 | 32.33 | 32.75 | 32.00 | 32.71 | 477,497 | +0.30(+0.93%) |
Oct 09, 2020 | 32.69 | 32.98 | 31.80 | 32.41 | 467,200 | +0.29(+0.90%) |
Oct 08, 2020 | 31.50 | 32.12 | 31.13 | 32.12 | 267,781 | +0.89(+2.85%) |
Oct 07, 2020 | 31.82 | 32.30 | 31.18 | 31.23 | 286,167 | -0.14(-0.45%) |
Oct 06, 2020 | 32.06 | 32.46 | 31.30 | 31.37 | 426,536 | -0.51(-1.60%) |
Oct 05, 2020 | 31.23 | 32.05 | 31.05 | 31.88 | 479,648 | +0.93(+3.02%) |
Oct 02, 2020 | 29.61 | 31.29 | 29.50 | 30.95 | 574,000 | +0.98(+3.27%) |
Oct 01, 2020 | 29.48 | 30.17 | 29.44 | 29.96 | 654,038 | +0.48(+1.65%) |
Sep 30, 2020 | 30.18 | 30.64 | 29.21 | 29.48 | 625,811 | +1.26(+4.46%) |
Sep 29, 2020 | 28.52 | 29.24 | 27.96 | 28.22 | 553,889 | +0.18(+0.64%) |
Sep 28, 2020 | 28.65 | 29.25 | 27.92 | 28.04 | 377,291 | -0.22(-0.78%) |
Sep 25, 2020 | 27.21 | 28.36 | 27.21 | 28.26 | 233,700 | +0.78(+2.84%) |
Sep 24, 2020 | 27.36 | 28.05 | 27.07 | 27.48 | 273,079 | -0.08(-0.29%) |
Sep 23, 2020 | 28.61 | 29.25 | 27.34 | 27.56 | 510,501 | -0.92(-3.23%) |
Sep 22, 2020 | 28.83 | 29.15 | 28.18 | 28.48 | 462,157 | -0.40(-1.39%) |
Sep 21, 2020 | 28.03 | 29.04 | 27.14 | 28.88 | 974,105 | -0.56(-1.90%) |
Sep 18, 2020 | 29.95 | 30.54 | 29.36 | 29.44 | 973,200 | -0.50(-1.67%) |
Sep 17, 2020 | 29.64 | 30.06 | 29.36 | 29.94 | 502,354 | -0.16(-0.53%) |
Sep 16, 2020 | 30.48 | 31.08 | 30.02 | 30.10 | 504,859 | -0.14(-0.46%) |
Sep 15, 2020 | 31.00 | 31.43 | 30.12 | 30.24 | 346,130 | -0.48(-1.56%) |
Sep 14, 2020 | 30.25 | 31.05 | 30.14 | 30.72 | 528,581 | +0.82(+2.74%) |
Sep 11, 2020 | 28.92 | 29.96 | 28.63 | 29.90 | 649,700 | +1.06(+3.68%) |
Sep 10, 2020 | 29.32 | 29.70 | 28.83 | 28.84 | 543,304 | -0.24(-0.83%) |
Sep 09, 2020 | 28.96 | 29.36 | 28.36 | 29.08 | 566,920 | +0.49(+1.71%) |
Sep 08, 2020 | 29.61 | 29.61 | 28.49 | 28.59 | 466,161 | -1.22(-4.09%) |
Sep 04, 2020 | 30.70 | 30.82 | 29.20 | 29.81 | 459,400 | -0.37(-1.23%) |
Sep 03, 2020 | 31.15 | 31.50 | 29.92 | 30.18 | 411,214 | -0.94(-3.02%) |
Sep 02, 2020 | 30.76 | 31.20 | 30.41 | 31.12 | 379,324 | +0.55(+1.80%) |
Sep 01, 2020 | 29.73 | 30.99 | 29.73 | 30.57 | 226,513 | -0.34(-1.10%) |
Aug 31, 2020 | 31.13 | 31.42 | 30.60 | 30.91 | 385,673 | -0.32(-1.02%) |
Aug 28, 2020 | 31.17 | 31.27 | 30.41 | 31.23 | 221,300 | +0.42(+1.36%) |
Aug 27, 2020 | 30.02 | 31.10 | 29.61 | 30.81 | 364,806 | +0.87(+2.91%) |
Aug 26, 2020 | 30.32 | 30.40 | 29.66 | 29.94 | 277,384 | -0.26(-0.86%) |
Aug 25, 2020 | 30.11 | 30.32 | 29.49 | 30.20 | 251,684 | +0.04(+0.13%) |
Aug 24, 2020 | 29.91 | 30.21 | 29.54 | 30.16 | 327,209 | +0.55(+1.86%) |
Aug 21, 2020 | 29.65 | 29.77 | 29.04 | 29.61 | 380,200 | -0.16(-0.52%) |
Aug 20, 2020 | 29.74 | 30.12 | 29.59 | 29.77 | 375,974 | -0.25(-0.82%) |
Aug 19, 2020 | 30.23 | 30.59 | 29.87 | 30.01 | 380,812 | +0.00(+0.00%) |
Aug 18, 2020 | 30.37 | 30.55 | 29.78 | 30.01 | 332,036 | -0.54(-1.78%) |
Aug 17, 2020 | 30.94 | 31.17 | 30.41 | 30.55 | 307,866 | -0.27(-0.86%) |
Aug 14, 2020 | 30.40 | 30.91 | 30.07 | 30.82 | 640,900 | +0.17(+0.55%) |
Aug 13, 2020 | 30.79 | 30.89 | 30.10 | 30.65 | 392,568 | -0.32(-1.03%) |
Aug 12, 2020 | 31.78 | 32.16 | 30.63 | 30.97 | 447,104 | -0.52(-1.65%) |
Aug 11, 2020 | 32.23 | 32.95 | 31.41 | 31.49 | 449,031 | -0.26(-0.82%) |
Aug 10, 2020 | 31.28 | 31.95 | 31.28 | 31.75 | 394,379 | +0.70(+2.25%) |
Aug 07, 2020 | 30.74 | 31.11 | 30.51 | 31.05 | 325,000 | +0.19(+0.62%) |
Aug 06, 2020 | 30.89 | 31.50 | 30.64 | 30.86 | 476,041 | -0.05(-0.16%) |
Aug 05, 2020 | 30.96 | 32.89 | 30.58 | 30.91 | 893,856 | +0.60(+1.98%) |
Aug 04, 2020 | 30.29 | 30.73 | 29.65 | 30.31 | 632,678 | +0.09(+0.30%) |
Aug 03, 2020 | 29.91 | 30.33 | 29.28 | 30.22 | 523,142 | +0.41(+1.38%) |
Jul 31, 2020 | 30.28 | 30.51 | 29.30 | 29.81 | 518,300 | -0.60(-1.97%) |
Jul 30, 2020 | 29.43 | 30.51 | 29.29 | 30.41 | 536,934 | +0.32(+1.06%) |
Jul 29, 2020 | 29.36 | 30.64 | 29.18 | 30.09 | 613,702 | +0.92(+3.15%) |
Jul 28, 2020 | 29.08 | 29.76 | 29.05 | 29.17 | 516,201 | -0.07(-0.24%) |
Jul 27, 2020 | 28.44 | 29.90 | 28.40 | 29.24 | 431,278 | +0.33(+1.16%) |
Jul 24, 2020 | 28.90 | 29.18 | 28.41 | 28.91 | 400,800 | -0.06(-0.22%) |
Jul 23, 2020 | 28.65 | 29.51 | 28.42 | 28.97 | 655,347 | +0.37(+1.29%) |
Jul 22, 2020 | 27.94 | 29.15 | 27.68 | 28.60 | 599,957 | +0.80(+2.88%) |
Jul 21, 2020 | 27.12 | 28.04 | 26.89 | 27.80 | 518,497 | +0.96(+3.58%) |
Jul 20, 2020 | 27.63 | 27.63 | 26.78 | 26.84 | 290,127 | -0.68(-2.47%) |
Jul 17, 2020 | 27.99 | 28.00 | 27.25 | 27.52 | 245,700 | -0.21(-0.74%) |
Jul 16, 2020 | 27.66 | 28.10 | 26.34 | 27.73 | 552,956 | +0.10(+0.34%) |
Jul 15, 2020 | 26.32 | 27.74 | 25.83 | 27.63 | 475,172 | +2.09(+8.20%) |
Jul 14, 2020 | 25.35 | 25.59 | 24.84 | 25.54 | 684,120 | +0.32(+1.29%) |
Jul 13, 2020 | 25.70 | 26.29 | 25.13 | 25.21 | 388,833 | -0.20(-0.81%) |
Jul 10, 2020 | 24.28 | 25.44 | 24.06 | 25.41 | 757,400 | +1.31(+5.46%) |
Jul 09, 2020 | 25.14 | 25.33 | 24.01 | 24.10 | 523,653 | -1.21(-4.78%) |
Jul 08, 2020 | 25.05 | 25.47 | 24.65 | 25.31 | 318,262 | +0.12(+0.48%) |
Jul 07, 2020 | 26.09 | 26.21 | 25.07 | 25.19 | 755,117 | -1.08(-4.11%) |
Jul 06, 2020 | 26.14 | 26.65 | 25.71 | 26.27 | 878,683 | +0.70(+2.74%) |
Jul 02, 2020 | 26.07 | 26.53 | 25.40 | 25.57 | 400,200 | +0.08(+0.31%) |
Jul 01, 2020 | 25.11 | 25.94 | 24.97 | 25.49 | 430,665 | +0.37(+1.47%) |
Jun 30, 2020 | 24.75 | 25.21 | 24.39 | 25.12 | 892,460 | +0.20(+0.80%) |
Jun 29, 2020 | 25.10 | 25.27 | 24.57 | 24.92 | 688,101 | +0.31(+1.26%) |
Jun 26, 2020 | 24.78 | 24.94 | 24.23 | 24.61 | 851,400 | -0.34(-1.36%) |
Jun 25, 2020 | 24.05 | 24.98 | 23.63 | 24.95 | 1,035,211 | +0.64(+2.63%) |
Jun 24, 2020 | 25.57 | 25.72 | 23.87 | 24.31 | 534,751 | -1.56(-6.03%) |
Jun 23, 2020 | 26.11 | 26.42 | 25.42 | 25.87 | 827,554 | +0.21(+0.82%) |
Jun 22, 2020 | 26.37 | 26.37 | 24.95 | 25.66 | 734,217 | -0.80(-3.02%) |
Jun 19, 2020 | 27.08 | 27.67 | 26.15 | 26.46 | 1,034,700 | -0.04(-0.15%) |
Jun 18, 2020 | 26.73 | 27.16 | 26.45 | 26.50 | 715,129 | -0.59(-2.18%) |
Jun 17, 2020 | 28.20 | 28.29 | 27.02 | 27.09 | 614,486 | -0.93(-3.32%) |
Jun 16, 2020 | 28.73 | 29.30 | 27.26 | 28.02 | 855,316 | +0.71(+2.60%) |
Jun 15, 2020 | 25.07 | 27.34 | 24.60 | 27.31 | 819,653 | +1.16(+4.44%) |
Jun 12, 2020 | 26.95 | 27.34 | 25.32 | 26.15 | 906,000 | +0.34(+1.32%) |
Jun 11, 2020 | 26.76 | 27.53 | 25.38 | 25.81 | 796,182 | -2.39(-8.48%) |
Jun 10, 2020 | 29.52 | 29.52 | 28.01 | 28.20 | 608,692 | -1.12(-3.82%) |
Jun 09, 2020 | 30.76 | 30.79 | 28.92 | 29.32 | 876,139 | -2.07(-6.59%) |
Jun 08, 2020 | 30.40 | 31.50 | 29.87 | 31.39 | 656,093 | +1.27(+4.22%) |
Jun 05, 2020 | 30.04 | 31.18 | 29.97 | 30.12 | 625,200 | +1.28(+4.44%) |
Jun 04, 2020 | 28.31 | 29.09 | 28.02 | 28.84 | 468,504 | +0.38(+1.34%) |
Jun 03, 2020 | 28.89 | 29.56 | 28.34 | 28.46 | 616,601 | -0.28(-0.97%) |
Jun 02, 2020 | 28.85 | 29.44 | 28.63 | 28.74 | 391,081 | -0.05(-0.17%) |