Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 45.53 | 46.70 | 45.35 | 46.44 | 531,497 | +0.72(+1.58%) |
Jun 29, 2021 | 45.20 | 46.49 | 45.20 | 45.72 | 469,881 | +1.07(+2.41%) |
Jun 28, 2021 | 44.95 | 45.13 | 44.13 | 44.64 | 528,375 | -0.31(-0.69%) |
Jun 25, 2021 | 46.02 | 46.33 | 44.75 | 44.95 | 968,841 | -0.88(-1.93%) |
Jun 24, 2021 | 45.20 | 45.91 | 44.37 | 45.84 | 455,797 | +1.05(+2.35%) |
Jun 23, 2021 | 45.56 | 45.84 | 44.75 | 44.78 | 411,533 | -0.81(-1.78%) |
Jun 22, 2021 | 45.88 | 46.07 | 45.19 | 45.60 | 517,162 | -0.52(-1.12%) |
Jun 21, 2021 | 45.94 | 47.27 | 45.84 | 46.11 | 691,341 | +0.80(+1.77%) |
Jun 18, 2021 | 45.73 | 46.32 | 45.15 | 45.31 | 1,158,545 | -1.07(-2.32%) |
Jun 17, 2021 | 47.79 | 47.79 | 44.98 | 46.38 | 544,710 | -1.39(-2.92%) |
Jun 16, 2021 | 48.31 | 48.83 | 47.24 | 47.78 | 464,610 | -0.80(-1.65%) |
Jun 15, 2021 | 48.22 | 48.69 | 47.16 | 48.58 | 815,899 | +0.44(+0.91%) |
Jun 14, 2021 | 49.35 | 49.81 | 47.83 | 48.14 | 589,771 | -1.13(-2.29%) |
Jun 11, 2021 | 49.33 | 50.25 | 48.90 | 49.27 | 556,856 | +0.13(+0.26%) |
Jun 10, 2021 | 51.70 | 51.70 | 49.13 | 49.15 | 644,966 | -2.15(-4.19%) |
Jun 09, 2021 | 51.49 | 51.57 | 50.44 | 51.30 | 446,206 | -0.19(-0.37%) |
Jun 08, 2021 | 51.15 | 51.56 | 50.62 | 51.49 | 558,061 | +0.42(+0.83%) |
Jun 07, 2021 | 51.37 | 51.38 | 50.59 | 51.06 | 528,470 | +0.06(+0.12%) |
Jun 04, 2021 | 52.17 | 52.36 | 50.40 | 51.00 | 512,026 | -0.85(-1.64%) |
Jun 03, 2021 | 52.05 | 52.23 | 50.77 | 51.85 | 592,750 | -0.29(-0.56%) |
Jun 02, 2021 | 54.96 | 55.20 | 51.57 | 52.15 | 999,507 | -2.66(-4.85%) |
Jun 01, 2021 | 53.32 | 55.28 | 53.32 | 54.81 | 632,802 | +2.28(+4.35%) |
May 28, 2021 | 53.62 | 53.82 | 51.99 | 52.52 | 463,776 | -0.75(-1.40%) |
May 27, 2021 | 53.72 | 54.12 | 53.16 | 53.27 | 501,056 | +0.26(+0.49%) |
May 26, 2021 | 51.83 | 53.06 | 51.83 | 53.01 | 668,816 | +1.71(+3.33%) |
May 25, 2021 | 52.19 | 52.82 | 51.16 | 51.30 | 375,027 | -0.69(-1.33%) |
May 24, 2021 | 52.01 | 52.51 | 51.49 | 51.99 | 342,459 | +0.24(+0.46%) |
May 21, 2021 | 52.82 | 53.12 | 51.61 | 51.75 | 352,037 | -0.41(-0.79%) |
May 20, 2021 | 51.70 | 52.44 | 49.92 | 52.16 | 508,616 | +0.46(+0.89%) |
May 19, 2021 | 50.38 | 51.89 | 48.92 | 51.70 | 804,838 | +0.05(+0.09%) |
May 18, 2021 | 54.84 | 55.07 | 51.66 | 51.66 | 738,743 | -3.12(-5.69%) |
May 17, 2021 | 54.95 | 55.25 | 53.11 | 54.77 | 565,795 | -0.60(-1.08%) |
May 14, 2021 | 57.02 | 57.02 | 54.02 | 55.37 | 844,515 | -1.24(-2.19%) |
May 13, 2021 | 54.20 | 57.02 | 54.20 | 56.61 | 613,554 | +2.73(+5.07%) |
May 12, 2021 | 57.10 | 57.15 | 53.63 | 53.87 | 692,582 | -3.54(-6.17%) |
May 11, 2021 | 58.65 | 59.87 | 55.72 | 57.42 | 704,187 | -2.58(-4.30%) |
May 10, 2021 | 57.31 | 62.27 | 57.06 | 60.00 | 1,193,248 | +3.31(+5.83%) |
May 07, 2021 | 56.65 | 56.93 | 54.83 | 56.69 | 586,324 | +0.78(+1.39%) |
May 06, 2021 | 54.95 | 56.12 | 53.88 | 55.92 | 480,263 | +1.28(+2.34%) |
May 05, 2021 | 55.41 | 56.59 | 54.36 | 54.64 | 402,005 | -0.97(-1.74%) |
May 04, 2021 | 55.05 | 56.41 | 54.95 | 55.61 | 429,599 | +0.75(+1.38%) |
May 03, 2021 | 53.90 | 55.54 | 53.56 | 54.85 | 494,833 | +1.83(+3.45%) |
Apr 30, 2021 | 53.91 | 53.91 | 52.39 | 53.02 | 380,265 | -1.28(-2.36%) |
Apr 29, 2021 | 54.98 | 55.33 | 54.05 | 54.30 | 223,822 | -0.18(-0.34%) |
Apr 28, 2021 | 54.74 | 54.90 | 54.04 | 54.49 | 207,213 | -0.33(-0.61%) |
Apr 27, 2021 | 54.33 | 55.32 | 54.16 | 54.82 | 294,875 | +0.52(+0.97%) |
Apr 26, 2021 | 53.37 | 54.74 | 53.37 | 54.29 | 388,335 | +1.30(+2.46%) |
Apr 23, 2021 | 51.91 | 53.49 | 51.47 | 52.99 | 307,660 | +1.53(+2.98%) |
Apr 22, 2021 | 52.61 | 53.13 | 51.34 | 51.46 | 339,998 | -0.94(-1.79%) |
Apr 21, 2021 | 51.67 | 52.74 | 51.54 | 52.40 | 343,148 | +0.72(+1.40%) |
Apr 20, 2021 | 53.80 | 54.37 | 50.82 | 51.67 | 399,971 | -2.30(-4.26%) |
Apr 19, 2021 | 54.37 | 54.83 | 52.75 | 53.97 | 335,099 | -0.07(-0.13%) |
Apr 16, 2021 | 53.36 | 54.41 | 53.17 | 54.04 | 353,085 | +0.95(+1.78%) |
Apr 15, 2021 | 52.98 | 53.24 | 51.97 | 53.09 | 257,448 | +0.71(+1.35%) |
Apr 14, 2021 | 51.79 | 52.90 | 51.51 | 52.39 | 333,071 | +0.72(+1.40%) |
Apr 13, 2021 | 52.55 | 53.22 | 50.94 | 51.66 | 361,671 | -0.96(-1.83%) |
Apr 12, 2021 | 51.83 | 53.25 | 51.35 | 52.63 | 429,850 | +0.79(+1.53%) |
Apr 09, 2021 | 51.49 | 51.92 | 51.04 | 51.83 | 372,967 | -0.10(-0.18%) |
Apr 08, 2021 | 50.80 | 52.01 | 50.10 | 51.93 | 430,023 | +1.45(+2.87%) |
Apr 07, 2021 | 51.51 | 51.66 | 50.25 | 50.48 | 410,781 | -0.89(-1.73%) |
Apr 06, 2021 | 50.83 | 51.99 | 50.83 | 51.37 | 458,219 | +0.57(+1.13%) |
Apr 05, 2021 | 49.87 | 50.96 | 49.29 | 50.80 | 426,983 | +2.11(+4.34%) |
Apr 01, 2021 | 48.01 | 48.69 | 47.28 | 48.68 | 254,433 | +1.14(+2.39%) |
Mar 31, 2021 | 47.40 | 48.52 | 46.98 | 47.55 | 364,298 | +0.27(+0.57%) |
Mar 30, 2021 | 46.04 | 47.60 | 46.04 | 47.28 | 280,395 | +1.22(+2.66%) |
Mar 29, 2021 | 47.14 | 48.57 | 46.05 | 46.05 | 441,674 | -0.95(-2.03%) |
Mar 26, 2021 | 45.55 | 47.01 | 44.94 | 47.01 | 400,021 | +2.29(+5.12%) |
Mar 25, 2021 | 42.99 | 45.18 | 42.43 | 44.72 | 336,224 | +1.38(+3.19%) |
Mar 24, 2021 | 44.57 | 45.15 | 43.33 | 43.34 | 500,805 | -0.71(-1.61%) |
Mar 23, 2021 | 46.01 | 46.28 | 43.57 | 44.04 | 417,814 | -2.48(-5.33%) |
Mar 22, 2021 | 47.10 | 47.28 | 45.44 | 46.52 | 308,518 | -0.48(-1.01%) |
Mar 19, 2021 | 47.63 | 47.67 | 46.83 | 47.00 | 741,279 | -0.68(-1.42%) |
Mar 18, 2021 | 48.34 | 48.97 | 47.48 | 47.67 | 288,864 | -0.49(-1.02%) |
Mar 17, 2021 | 47.14 | 48.40 | 46.52 | 48.17 | 251,391 | +0.83(+1.75%) |
Mar 16, 2021 | 47.54 | 48.03 | 46.93 | 47.34 | 230,454 | -0.15(-0.32%) |
Mar 15, 2021 | 47.01 | 47.59 | 45.69 | 47.49 | 334,431 | +0.32(+0.67%) |
Mar 12, 2021 | 47.21 | 48.47 | 46.29 | 47.17 | 719,761 | -2.04(-4.15%) |
Mar 11, 2021 | 48.15 | 49.22 | 47.36 | 49.22 | 476,301 | +1.49(+3.11%) |
Mar 10, 2021 | 45.62 | 47.88 | 45.35 | 47.73 | 834,572 | +2.03(+4.45%) |
Mar 09, 2021 | 44.41 | 46.09 | 44.30 | 45.70 | 710,036 | +1.50(+3.40%) |
Mar 08, 2021 | 42.60 | 45.04 | 42.34 | 44.19 | 661,039 | +2.08(+4.94%) |
Mar 05, 2021 | 40.74 | 42.32 | 39.70 | 42.11 | 508,992 | +2.26(+5.68%) |
Mar 04, 2021 | 41.05 | 41.63 | 39.23 | 39.85 | 639,984 | -1.41(-3.41%) |
Mar 03, 2021 | 41.32 | 42.12 | 40.42 | 41.25 | 444,573 | +0.19(+0.46%) |
Mar 02, 2021 | 41.69 | 41.86 | 40.79 | 41.06 | 582,433 | -0.62(-1.49%) |
Mar 01, 2021 | 40.82 | 42.32 | 40.39 | 41.68 | 512,890 | +1.99(+5.03%) |
Feb 26, 2021 | 39.74 | 40.75 | 38.82 | 39.69 | 640,990 | +0.17(+0.44%) |
Feb 25, 2021 | 40.50 | 41.37 | 39.32 | 39.51 | 527,391 | -1.27(-3.12%) |
Feb 24, 2021 | 37.96 | 41.03 | 37.76 | 40.78 | 893,179 | +3.96(+10.75%) |
Feb 23, 2021 | 41.44 | 41.52 | 36.42 | 36.83 | 1,476,546 | -4.55(-10.99%) |
Feb 22, 2021 | 41.17 | 42.24 | 40.71 | 41.37 | 473,361 | +0.18(+0.44%) |
Feb 19, 2021 | 39.82 | 41.66 | 39.82 | 41.19 | 541,834 | +1.82(+4.62%) |
Feb 18, 2021 | 40.35 | 40.65 | 39.36 | 39.37 | 754,859 | -1.31(-3.22%) |
Feb 17, 2021 | 41.49 | 42.12 | 40.62 | 40.68 | 356,751 | -0.85(-2.04%) |
Feb 16, 2021 | 41.96 | 43.12 | 41.23 | 41.53 | 705,712 | +0.17(+0.40%) |
Feb 12, 2021 | 41.04 | 42.35 | 41.03 | 41.36 | 406,376 | -0.14(-0.34%) |
Feb 11, 2021 | 40.41 | 41.51 | 39.73 | 41.50 | 506,565 | +1.53(+3.83%) |
Feb 10, 2021 | 40.23 | 40.30 | 39.49 | 39.97 | 339,809 | +0.12(+0.30%) |
Feb 09, 2021 | 40.46 | 40.55 | 39.33 | 39.85 | 430,213 | -0.61(-1.51%) |
Feb 08, 2021 | 39.87 | 40.49 | 39.55 | 40.46 | 651,934 | +0.81(+2.04%) |
Feb 05, 2021 | 40.40 | 40.44 | 39.30 | 39.66 | 366,659 | -0.18(-0.46%) |
Feb 04, 2021 | 39.39 | 40.33 | 39.03 | 39.84 | 270,830 | +0.57(+1.45%) |
Feb 03, 2021 | 38.88 | 39.39 | 38.65 | 39.27 | 356,813 | +0.43(+1.10%) |
Feb 02, 2021 | 39.26 | 39.46 | 38.31 | 38.84 | 252,571 | -0.05(-0.12%) |
Feb 01, 2021 | 38.33 | 39.01 | 37.60 | 38.89 | 299,779 | +1.11(+2.94%) |
Jan 29, 2021 | 39.26 | 39.78 | 37.58 | 37.78 | 344,846 | -1.80(-4.55%) |
Jan 28, 2021 | 38.84 | 39.89 | 38.47 | 39.58 | 439,975 | +1.22(+3.18%) |
Jan 27, 2021 | 39.42 | 39.58 | 37.90 | 38.35 | 428,488 | -1.72(-4.29%) |
Jan 26, 2021 | 41.46 | 41.62 | 39.98 | 40.08 | 351,377 | -1.03(-2.51%) |
Jan 25, 2021 | 42.23 | 42.23 | 40.45 | 41.11 | 480,022 | -1.18(-2.79%) |
Jan 22, 2021 | 41.13 | 42.29 | 40.77 | 42.29 | 442,941 | +0.90(+2.17%) |
Jan 21, 2021 | 40.17 | 41.66 | 39.66 | 41.39 | 596,793 | +1.36(+3.41%) |
Jan 20, 2021 | 39.11 | 40.04 | 38.99 | 40.03 | 403,746 | +1.08(+2.77%) |
Jan 19, 2021 | 38.93 | 39.46 | 38.32 | 38.95 | 301,620 | +0.36(+0.92%) |
Jan 15, 2021 | 39.12 | 39.12 | 38.07 | 38.59 | 480,137 | -0.81(-2.05%) |
Jan 14, 2021 | 39.46 | 40.47 | 39.34 | 39.40 | 425,351 | +0.19(+0.49%) |
Jan 13, 2021 | 39.37 | 39.53 | 38.87 | 39.21 | 326,731 | -0.17(-0.44%) |
Jan 12, 2021 | 39.66 | 39.77 | 38.89 | 39.39 | 475,337 | -0.23(-0.58%) |
Jan 11, 2021 | 38.93 | 39.77 | 38.58 | 39.62 | 299,489 | +0.69(+1.77%) |
Jan 08, 2021 | 42.02 | 42.08 | 38.82 | 38.93 | 527,672 | -2.73(-6.55%) |
Jan 07, 2021 | 40.66 | 41.67 | 40.02 | 41.65 | 306,686 | +1.38(+3.43%) |
Jan 06, 2021 | 38.93 | 40.48 | 38.61 | 40.27 | 465,845 | +1.93(+5.03%) |
Jan 05, 2021 | 37.85 | 38.60 | 37.76 | 38.35 | 320,711 | +0.44(+1.17%) |
Jan 04, 2021 | 38.64 | 39.63 | 37.41 | 37.90 | 400,521 | -0.01(-0.02%) |
Dec 31, 2020 | 37.91 | 37.91 | 37.91 | 149,797 | -0.62(-1.61%) | |
Dec 30, 2020 | 38.19 | 39.00 | 38.17 | 38.53 | 149,797 | +0.43(+1.12%) |
Dec 29, 2020 | 38.84 | 38.93 | 37.55 | 38.10 | 314,164 | -0.52(-1.33%) |
Dec 28, 2020 | 39.74 | 39.74 | 38.51 | 38.62 | 329,559 | -0.68(-1.74%) |
Dec 24, 2020 | 39.26 | 39.54 | 38.96 | 39.30 | 127,851 | +0.32(+0.81%) |
Dec 23, 2020 | 39.18 | 39.70 | 38.94 | 38.98 | 321,635 | +0.07(+0.18%) |
Dec 22, 2020 | 38.86 | 39.26 | 38.14 | 38.91 | 266,028 | +0.37(+0.97%) |
Dec 21, 2020 | 38.47 | 38.71 | 37.54 | 38.54 | 383,181 | -0.61(-1.56%) |
Dec 18, 2020 | 39.07 | 39.91 | 38.81 | 39.15 | 891,935 | +0.26(+0.67%) |
Dec 17, 2020 | 38.15 | 38.93 | 38.15 | 38.89 | 270,801 | +1.09(+2.87%) |
Dec 16, 2020 | 38.23 | 38.46 | 37.39 | 37.80 | 344,607 | -0.02(-0.04%) |
Dec 15, 2020 | 37.35 | 38.05 | 37.04 | 37.82 | 403,775 | +0.71(+1.90%) |
Dec 14, 2020 | 36.68 | 37.58 | 36.60 | 37.11 | 447,395 | +0.89(+2.45%) |
Dec 11, 2020 | 35.99 | 36.40 | 35.84 | 36.22 | 326,564 | +0.07(+0.20%) |
Dec 10, 2020 | 36.13 | 36.46 | 35.68 | 36.15 | 360,090 | -0.28(-0.76%) |
Dec 09, 2020 | 35.59 | 36.59 | 35.59 | 36.43 | 527,471 | +0.85(+2.39%) |
Dec 08, 2020 | 34.93 | 35.62 | 34.50 | 35.58 | 345,662 | +0.25(+0.72%) |
Dec 07, 2020 | 34.75 | 35.45 | 34.69 | 35.33 | 266,037 | +0.66(+1.90%) |
Dec 04, 2020 | 34.45 | 34.69 | 33.87 | 34.67 | 438,150 | +0.36(+1.06%) |
Dec 03, 2020 | 33.91 | 34.69 | 33.63 | 34.30 | 345,691 | +0.65(+1.93%) |
Dec 02, 2020 | 33.75 | 34.12 | 32.65 | 33.65 | 511,841 | -0.29(-0.86%) |
Dec 01, 2020 | 34.92 | 35.05 | 33.92 | 33.95 | 525,160 | -0.36(-1.04%) |
Nov 30, 2020 | 34.39 | 34.74 | 34.02 | 34.30 | 364,859 | -0.13(-0.39%) |
Nov 27, 2020 | 34.67 | 34.84 | 34.14 | 34.44 | 112,222 | -0.20(-0.57%) |
Nov 25, 2020 | 35.12 | 35.28 | 34.35 | 34.63 | 437,011 | -0.35(-1.00%) |
Nov 24, 2020 | 34.74 | 35.21 | 34.43 | 34.98 | 443,988 | +0.47(+1.35%) |
Nov 23, 2020 | 34.57 | 34.91 | 34.29 | 34.52 | 379,551 | +0.17(+0.51%) |
Nov 20, 2020 | 34.80 | 34.97 | 34.24 | 34.34 | 336,541 | -0.91(-2.58%) |
Nov 19, 2020 | 34.99 | 35.57 | 34.66 | 35.25 | 544,804 | +0.38(+1.09%) |
Nov 18, 2020 | 34.75 | 35.30 | 34.59 | 34.87 | 375,551 | +0.21(+0.59%) |
Nov 17, 2020 | 33.59 | 34.82 | 32.96 | 34.67 | 481,241 | +0.93(+2.74%) |
Nov 16, 2020 | 33.12 | 33.77 | 32.58 | 33.74 | 358,806 | +1.23(+3.80%) |
Nov 13, 2020 | 32.42 | 32.89 | 32.29 | 32.51 | 246,434 | +0.59(+1.83%) |
Nov 12, 2020 | 32.44 | 32.44 | 31.30 | 31.92 | 498,211 | -0.66(-2.04%) |
Nov 11, 2020 | 32.63 | 32.63 | 31.77 | 32.59 | 252,862 | +0.36(+1.10%) |
Nov 10, 2020 | 32.06 | 32.62 | 31.73 | 32.23 | 526,659 | +0.70(+2.21%) |
Nov 09, 2020 | 36.26 | 37.78 | 31.42 | 31.53 | 639,690 | -2.60(-7.63%) |
Nov 06, 2020 | 35.15 | 35.15 | 34.07 | 34.14 | 300,145 | -0.78(-2.22%) |
Nov 05, 2020 | 34.96 | 35.35 | 34.50 | 34.91 | 426,019 | +0.31(+0.89%) |
Nov 04, 2020 | 32.77 | 34.69 | 32.51 | 34.60 | 453,878 | +1.07(+3.19%) |
Nov 03, 2020 | 33.15 | 33.67 | 32.26 | 33.53 | 555,576 | +1.21(+3.75%) |
Nov 02, 2020 | 31.11 | 33.11 | 30.63 | 32.32 | 830,997 | +1.95(+6.44%) |
Oct 30, 2020 | 31.60 | 32.09 | 29.89 | 30.37 | 684,583 | +0.86(+2.92%) |
Oct 29, 2020 | 29.44 | 30.03 | 29.31 | 29.51 | 314,423 | -0.23(-0.77%) |
Oct 28, 2020 | 29.23 | 30.17 | 29.20 | 29.74 | 368,896 | -0.39(-1.29%) |
Oct 27, 2020 | 30.58 | 30.73 | 29.68 | 30.12 | 306,514 | -0.45(-1.48%) |
Oct 26, 2020 | 30.58 | 30.69 | 29.96 | 30.58 | 303,518 | -0.44(-1.43%) |
Oct 23, 2020 | 30.88 | 31.47 | 30.76 | 31.02 | 186,279 | +0.27(+0.87%) |
Oct 22, 2020 | 31.68 | 31.93 | 30.39 | 30.75 | 346,342 | -0.59(-1.89%) |
Oct 21, 2020 | 31.65 | 32.32 | 31.22 | 31.34 | 278,177 | -0.12(-0.38%) |
Oct 20, 2020 | 31.03 | 31.94 | 31.01 | 31.46 | 369,562 | +0.66(+2.13%) |
Oct 19, 2020 | 32.12 | 32.37 | 30.75 | 30.80 | 450,258 | -1.06(-3.33%) |
Oct 16, 2020 | 33.12 | 33.23 | 31.83 | 31.86 | 316,194 | -1.29(-3.89%) |
Oct 15, 2020 | 32.61 | 33.27 | 32.44 | 33.15 | 330,802 | +0.01(+0.02%) |
Oct 14, 2020 | 34.32 | 34.63 | 32.87 | 33.15 | 378,982 | -1.14(-3.32%) |
Oct 13, 2020 | 34.45 | 34.84 | 34.03 | 34.29 | 818,298 | -0.24(-0.69%) |
Oct 12, 2020 | 33.58 | 34.55 | 33.41 | 34.52 | 378,530 | +1.24(+3.74%) |
Oct 09, 2020 | 33.46 | 33.75 | 32.94 | 33.28 | 270,473 | +0.05(+0.14%) |
Oct 08, 2020 | 33.75 | 33.95 | 32.72 | 33.23 | 326,595 | -0.19(-0.57%) |
Oct 07, 2020 | 32.69 | 33.56 | 32.62 | 33.42 | 447,280 | +1.30(+4.04%) |
Oct 06, 2020 | 32.36 | 32.85 | 31.94 | 32.13 | 432,828 | +0.18(+0.55%) |
Oct 05, 2020 | 31.84 | 32.11 | 31.42 | 31.95 | 270,996 | +0.70(+2.25%) |
Oct 02, 2020 | 30.30 | 31.50 | 30.14 | 31.25 | 241,906 | +0.28(+0.91%) |
Oct 01, 2020 | 30.59 | 31.11 | 30.26 | 30.97 | 228,542 | +0.50(+1.65%) |
Sep 30, 2020 | 30.48 | 30.89 | 30.22 | 30.46 | 467,273 | +0.01(+0.03%) |
Sep 29, 2020 | 30.92 | 31.28 | 30.33 | 30.46 | 291,645 | -0.15(-0.50%) |
Sep 28, 2020 | 30.01 | 30.83 | 29.93 | 30.61 | 299,890 | +1.30(+4.45%) |
Sep 25, 2020 | 29.08 | 29.56 | 28.88 | 29.30 | 383,171 | +0.00(+0.00%) |
Sep 24, 2020 | 29.14 | 29.85 | 28.87 | 29.30 | 276,465 | +0.22(+0.76%) |
Sep 23, 2020 | 30.07 | 30.22 | 29.07 | 29.08 | 302,921 | -1.14(-3.76%) |
Sep 22, 2020 | 29.23 | 30.38 | 29.01 | 30.22 | 437,005 | +1.17(+4.02%) |
Sep 21, 2020 | 29.70 | 29.76 | 28.39 | 29.05 | 512,310 | -1.31(-4.32%) |
Sep 18, 2020 | 31.15 | 31.64 | 29.99 | 30.36 | 891,226 | -0.58(-1.87%) |
Sep 17, 2020 | 31.20 | 31.59 | 30.67 | 30.94 | 348,726 | -0.63(-1.98%) |
Sep 16, 2020 | 31.84 | 32.07 | 31.26 | 31.57 | 323,677 | +0.07(+0.22%) |
Sep 15, 2020 | 32.86 | 33.16 | 31.40 | 31.50 | 458,061 | -1.21(-3.71%) |
Sep 14, 2020 | 31.29 | 32.75 | 31.18 | 32.71 | 350,688 | +1.88(+6.11%) |
Sep 11, 2020 | 31.86 | 32.19 | 30.78 | 30.83 | 567,025 | -1.37(-4.24%) |
Sep 10, 2020 | 32.62 | 32.75 | 31.99 | 32.20 | 363,885 | -0.47(-1.43%) |
Sep 09, 2020 | 32.27 | 32.87 | 31.97 | 32.66 | 399,813 | +0.74(+2.32%) |
Sep 08, 2020 | 32.83 | 33.07 | 31.86 | 31.92 | 580,708 | -1.43(-4.30%) |
Sep 04, 2020 | 34.84 | 34.84 | 33.16 | 33.36 | 611,448 | -0.66(-1.95%) |
Sep 03, 2020 | 36.22 | 36.43 | 33.81 | 34.02 | 366,949 | -2.18(-6.03%) |
Sep 02, 2020 | 36.21 | 36.50 | 35.35 | 36.20 | 317,620 | -0.05(-0.13%) |
Sep 01, 2020 | 34.92 | 36.30 | 34.61 | 36.25 | 283,051 | +1.30(+3.71%) |
Aug 31, 2020 | 36.74 | 36.74 | 34.94 | 34.95 | 414,909 | -1.82(-4.94%) |
Aug 28, 2020 | 36.83 | 37.12 | 36.61 | 36.77 | 287,843 | +0.23(+0.63%) |
Aug 27, 2020 | 37.22 | 37.31 | 36.45 | 36.54 | 273,388 | -0.11(-0.29%) |
Aug 26, 2020 | 36.36 | 36.90 | 36.25 | 36.64 | 304,491 | +0.61(+1.69%) |
Aug 25, 2020 | 36.44 | 36.48 | 35.93 | 36.04 | 709,753 | -0.14(-0.38%) |
Aug 24, 2020 | 36.72 | 36.87 | 36.05 | 36.17 | 324,188 | -0.11(-0.31%) |
Aug 21, 2020 | 35.75 | 36.38 | 35.61 | 36.29 | 358,491 | +0.27(+0.74%) |
Aug 20, 2020 | 35.96 | 37.39 | 35.65 | 36.02 | 402,726 | -0.37(-1.00%) |
Aug 19, 2020 | 36.02 | 37.18 | 36.02 | 36.39 | 344,742 | +0.17(+0.46%) |
Aug 18, 2020 | 36.29 | 36.48 | 35.90 | 36.22 | 300,550 | -0.08(-0.21%) |
Aug 17, 2020 | 34.76 | 36.55 | 34.71 | 36.29 | 536,136 | +1.68(+4.86%) |
Aug 14, 2020 | 34.27 | 34.79 | 33.96 | 34.61 | 363,218 | +0.15(+0.44%) |
Aug 13, 2020 | 34.74 | 35.19 | 34.35 | 34.46 | 321,893 | -0.49(-1.39%) |
Aug 12, 2020 | 34.56 | 34.95 | 34.16 | 34.95 | 420,416 | +1.06(+3.12%) |
Aug 11, 2020 | 34.25 | 34.56 | 33.71 | 33.89 | 409,164 | -0.27(-0.80%) |
Aug 10, 2020 | 34.36 | 34.83 | 34.02 | 34.16 | 437,937 | +0.13(+0.38%) |
Aug 07, 2020 | 33.13 | 34.18 | 33.07 | 34.03 | 431,896 | +0.85(+2.57%) |
Aug 06, 2020 | 33.61 | 33.90 | 33.00 | 33.18 | 426,465 | -0.72(-2.13%) |
Aug 05, 2020 | 34.77 | 34.92 | 33.61 | 33.90 | 400,912 | -0.51(-1.48%) |
Aug 04, 2020 | 35.40 | 35.65 | 33.16 | 34.41 | 869,305 | -1.61(-4.46%) |
Aug 03, 2020 | 36.71 | 38.34 | 35.29 | 36.02 | 835,866 | +0.54(+1.52%) |
Jul 31, 2020 | 35.46 | 35.80 | 34.62 | 35.48 | 691,901 | -0.11(-0.32%) |
Jul 30, 2020 | 35.65 | 36.56 | 35.17 | 35.59 | 410,000 | -0.91(-2.48%) |
Jul 29, 2020 | 35.61 | 36.96 | 35.60 | 36.50 | 318,177 | +0.95(+2.68%) |
Jul 28, 2020 | 36.07 | 36.07 | 35.25 | 35.55 | 515,003 | -0.83(-2.28%) |
Jul 27, 2020 | 34.51 | 36.69 | 34.34 | 36.38 | 553,612 | +1.70(+4.90%) |
Jul 24, 2020 | 34.47 | 34.79 | 34.24 | 34.68 | 354,551 | +0.00(+0.00%) |
Jul 23, 2020 | 34.34 | 35.35 | 34.23 | 34.68 | 431,267 | +0.46(+1.36%) |
Jul 22, 2020 | 33.55 | 34.72 | 33.47 | 34.22 | 387,614 | +0.34(+0.99%) |
Jul 21, 2020 | 33.88 | 34.33 | 33.66 | 33.88 | 421,878 | +0.26(+0.77%) |
Jul 20, 2020 | 34.09 | 34.22 | 33.51 | 33.62 | 369,656 | -0.33(-0.96%) |
Jul 17, 2020 | 33.41 | 33.96 | 32.98 | 33.95 | 466,563 | +0.56(+1.66%) |
Jul 16, 2020 | 32.97 | 34.26 | 32.81 | 33.39 | 637,810 | +0.24(+0.71%) |
Jul 15, 2020 | 31.76 | 33.26 | 31.57 | 33.16 | 826,894 | +2.23(+7.22%) |
Jul 14, 2020 | 29.17 | 30.96 | 28.90 | 30.93 | 476,520 | +2.04(+7.07%) |
Jul 13, 2020 | 29.81 | 30.18 | 28.79 | 28.88 | 638,122 | -0.54(-1.84%) |
Jul 10, 2020 | 28.06 | 29.56 | 27.98 | 29.43 | 339,975 | +1.32(+4.72%) |
Jul 09, 2020 | 29.03 | 29.03 | 27.93 | 28.10 | 289,588 | -1.03(-3.53%) |
Jul 08, 2020 | 28.64 | 29.13 | 28.39 | 29.13 | 227,828 | +0.47(+1.65%) |
Jul 07, 2020 | 28.39 | 28.91 | 28.33 | 28.66 | 274,241 | -0.11(-0.40%) |
Jul 06, 2020 | 28.88 | 29.04 | 28.36 | 28.77 | 301,882 | +0.67(+2.38%) |
Jul 02, 2020 | 28.44 | 29.05 | 27.96 | 28.10 | 261,580 | +0.34(+1.23%) |