Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.28 | 53.28 | 51.49 | 51.58 | 775,736 | -1.47(-2.77%) |
Jun 29, 2021 | 52.77 | 53.13 | 52.23 | 53.05 | 233,234 | +0.27(+0.51%) |
Jun 28, 2021 | 52.57 | 52.91 | 51.98 | 52.78 | 296,396 | +0.37(+0.71%) |
Jun 25, 2021 | 52.00 | 52.56 | 51.61 | 52.41 | 679,122 | +0.65(+1.26%) |
Jun 24, 2021 | 51.83 | 51.88 | 51.00 | 51.76 | 228,342 | +0.45(+0.88%) |
Jun 23, 2021 | 51.38 | 51.67 | 51.07 | 51.31 | 216,745 | +0.04(+0.08%) |
Jun 22, 2021 | 51.15 | 51.36 | 50.82 | 51.27 | 233,756 | +0.03(+0.06%) |
Jun 21, 2021 | 51.26 | 51.49 | 50.51 | 51.24 | 200,483 | +0.23(+0.45%) |
Jun 18, 2021 | 50.91 | 51.19 | 50.46 | 51.01 | 557,101 | +0.02(+0.04%) |
Jun 17, 2021 | 50.72 | 51.63 | 50.36 | 50.99 | 262,186 | +0.29(+0.57%) |
Jun 16, 2021 | 50.40 | 50.96 | 50.22 | 50.70 | 234,939 | +0.25(+0.50%) |
Jun 15, 2021 | 51.06 | 51.10 | 50.20 | 50.45 | 290,556 | -0.65(-1.27%) |
Jun 14, 2021 | 50.89 | 51.43 | 50.87 | 51.10 | 284,143 | +0.14(+0.27%) |
Jun 11, 2021 | 50.78 | 51.15 | 50.26 | 50.96 | 239,273 | +0.14(+0.28%) |
Jun 10, 2021 | 50.50 | 50.96 | 50.33 | 50.82 | 206,075 | +0.04(+0.08%) |
Jun 09, 2021 | 50.65 | 51.04 | 50.54 | 50.78 | 297,080 | +0.13(+0.26%) |
Jun 08, 2021 | 49.67 | 50.82 | 49.63 | 50.65 | 346,939 | +1.24(+2.51%) |
Jun 07, 2021 | 48.21 | 49.45 | 48.09 | 49.41 | 308,198 | +0.91(+1.88%) |
Jun 04, 2021 | 47.00 | 48.55 | 47.00 | 48.50 | 501,485 | +1.59(+3.39%) |
Jun 03, 2021 | 46.47 | 46.96 | 46.23 | 46.91 | 475,336 | +0.11(+0.24%) |
Jun 02, 2021 | 44.00 | 47.14 | 43.86 | 46.80 | 1,124,594 | +2.84(+6.46%) |
Jun 01, 2021 | 44.03 | 44.13 | 43.27 | 43.96 | 570,476 | -0.01(-0.02%) |
May 28, 2021 | 44.36 | 44.42 | 43.83 | 43.97 | 187,676 | -0.08(-0.18%) |
May 27, 2021 | 44.20 | 44.72 | 43.90 | 44.05 | 336,476 | -0.21(-0.47%) |
May 26, 2021 | 44.22 | 44.62 | 44.18 | 44.26 | 277,994 | +0.38(+0.87%) |
May 25, 2021 | 44.77 | 45.00 | 43.88 | 43.88 | 245,778 | -0.91(-2.03%) |
May 24, 2021 | 44.48 | 45.07 | 44.33 | 44.79 | 152,311 | +0.32(+0.72%) |
May 21, 2021 | 45.38 | 45.48 | 44.47 | 44.47 | 246,714 | -0.68(-1.51%) |
May 20, 2021 | 45.20 | 45.74 | 44.60 | 45.15 | 438,516 | +0.20(+0.44%) |
May 19, 2021 | 43.95 | 45.00 | 43.46 | 44.95 | 617,807 | +0.72(+1.63%) |
May 18, 2021 | 43.70 | 44.83 | 43.52 | 44.23 | 460,340 | +0.66(+1.51%) |
May 17, 2021 | 42.77 | 43.58 | 42.22 | 43.57 | 617,992 | +0.70(+1.63%) |
May 14, 2021 | 42.41 | 43.19 | 42.29 | 42.87 | 433,293 | +0.70(+1.66%) |
May 13, 2021 | 41.99 | 42.63 | 41.05 | 42.17 | 499,763 | +0.40(+0.96%) |
May 12, 2021 | 42.11 | 42.11 | 40.91 | 41.77 | 574,433 | -0.64(-1.51%) |
May 11, 2021 | 41.38 | 42.48 | 40.73 | 42.41 | 435,752 | +0.45(+1.07%) |
May 10, 2021 | 41.99 | 42.25 | 41.25 | 41.96 | 472,601 | -0.29(-0.69%) |
May 07, 2021 | 42.01 | 43.46 | 41.45 | 42.25 | 654,208 | +0.33(+0.79%) |
May 06, 2021 | 42.92 | 43.10 | 41.12 | 41.92 | 398,423 | -1.03(-2.40%) |
May 05, 2021 | 43.21 | 43.40 | 42.61 | 42.95 | 289,394 | +0.12(+0.28%) |
May 04, 2021 | 43.50 | 43.95 | 42.15 | 42.83 | 332,616 | -1.08(-2.46%) |
May 03, 2021 | 44.57 | 44.78 | 43.56 | 43.91 | 455,017 | -0.36(-0.80%) |
Apr 30, 2021 | 44.37 | 44.75 | 43.90 | 44.27 | 481,200 | -0.55(-1.22%) |
Apr 29, 2021 | 45.31 | 45.62 | 44.68 | 44.81 | 444,357 | -0.37(-0.82%) |
Apr 28, 2021 | 44.62 | 45.53 | 44.57 | 45.18 | 228,304 | +0.43(+0.96%) |
Apr 27, 2021 | 44.46 | 44.94 | 44.31 | 44.75 | 282,716 | +0.18(+0.40%) |
Apr 26, 2021 | 44.45 | 44.77 | 44.02 | 44.57 | 209,319 | +0.04(+0.09%) |
Apr 23, 2021 | 43.91 | 44.68 | 43.70 | 44.53 | 156,100 | +0.62(+1.41%) |
Apr 22, 2021 | 44.35 | 45.22 | 43.85 | 43.91 | 231,614 | -0.47(-1.06%) |
Apr 21, 2021 | 43.81 | 44.80 | 43.78 | 44.38 | 223,947 | +0.22(+0.50%) |
Apr 20, 2021 | 44.72 | 45.09 | 43.92 | 44.16 | 275,051 | -0.95(-2.11%) |
Apr 19, 2021 | 45.51 | 46.23 | 44.75 | 45.11 | 201,601 | -0.70(-1.53%) |
Apr 16, 2021 | 46.52 | 46.91 | 44.39 | 45.81 | 158,300 | -1.05(-2.24%) |
Apr 15, 2021 | 45.81 | 46.87 | 45.81 | 46.86 | 210,793 | +1.13(+2.47%) |
Apr 14, 2021 | 45.51 | 46.70 | 45.48 | 45.73 | 160,982 | +0.15(+0.33%) |
Apr 13, 2021 | 45.44 | 46.16 | 44.99 | 45.58 | 250,884 | +0.54(+1.20%) |
Apr 12, 2021 | 45.02 | 45.54 | 44.33 | 45.04 | 186,040 | +0.07(+0.16%) |
Apr 09, 2021 | 45.19 | 45.19 | 44.33 | 44.97 | 164,900 | -0.27(-0.60%) |
Apr 08, 2021 | 44.45 | 45.28 | 44.41 | 45.24 | 207,200 | +0.79(+1.78%) |
Apr 07, 2021 | 45.42 | 45.91 | 44.07 | 44.45 | 260,438 | -0.95(-2.09%) |
Apr 06, 2021 | 44.44 | 45.50 | 44.18 | 45.40 | 238,740 | +1.17(+2.65%) |
Apr 05, 2021 | 44.92 | 44.95 | 43.88 | 44.23 | 214,933 | -0.48(-1.07%) |
Apr 01, 2021 | 43.84 | 45.48 | 43.84 | 44.71 | 307,500 | +1.13(+2.59%) |
Mar 31, 2021 | 42.39 | 43.82 | 42.39 | 43.58 | 453,773 | +1.19(+2.81%) |
Mar 30, 2021 | 42.62 | 42.87 | 41.76 | 42.39 | 355,695 | -0.48(-1.12%) |
Mar 29, 2021 | 43.52 | 43.93 | 42.58 | 42.87 | 370,060 | -1.06(-2.41%) |
Mar 26, 2021 | 43.51 | 44.19 | 42.86 | 43.93 | 321,800 | +0.45(+1.03%) |
Mar 25, 2021 | 42.65 | 43.67 | 42.08 | 43.48 | 541,816 | +0.25(+0.58%) |
Mar 24, 2021 | 45.36 | 45.59 | 43.22 | 43.23 | 304,307 | -1.72(-3.83%) |
Mar 23, 2021 | 44.58 | 45.87 | 44.10 | 44.95 | 714,132 | +0.10(+0.22%) |
Mar 22, 2021 | 45.53 | 46.10 | 44.78 | 44.85 | 528,343 | -0.33(-0.73%) |
Mar 19, 2021 | 44.91 | 45.84 | 44.12 | 45.18 | 2,378,000 | +0.06(+0.13%) |
Mar 18, 2021 | 46.12 | 46.71 | 44.78 | 45.12 | 674,992 | -1.48(-3.18%) |
Mar 17, 2021 | 47.01 | 47.38 | 46.20 | 46.60 | 560,083 | -0.54(-1.15%) |
Mar 16, 2021 | 48.67 | 48.85 | 47.07 | 47.14 | 530,740 | -1.59(-3.26%) |
Mar 15, 2021 | 50.15 | 50.31 | 46.72 | 48.73 | 987,766 | -1.99(-3.92%) |
Mar 12, 2021 | 50.36 | 50.84 | 49.66 | 50.72 | 481,900 | +0.20(+0.39%) |
Mar 11, 2021 | 49.10 | 50.89 | 49.08 | 50.52 | 376,642 | +1.91(+3.92%) |
Mar 10, 2021 | 49.24 | 49.74 | 48.12 | 48.62 | 300,411 | +0.17(+0.35%) |
Mar 09, 2021 | 48.43 | 49.53 | 48.02 | 48.45 | 443,012 | +0.95(+2.00%) |
Mar 08, 2021 | 47.38 | 48.87 | 47.08 | 47.50 | 434,149 | -0.29(-0.61%) |
Mar 05, 2021 | 48.02 | 48.12 | 45.91 | 47.79 | 400,600 | +0.11(+0.23%) |
Mar 04, 2021 | 49.05 | 50.02 | 47.46 | 47.68 | 745,268 | -1.17(-2.40%) |
Mar 03, 2021 | 51.18 | 51.53 | 48.40 | 48.85 | 769,165 | -2.57(-5.00%) |
Mar 02, 2021 | 52.73 | 52.73 | 51.15 | 51.42 | 400,868 | -1.20(-2.28%) |
Mar 01, 2021 | 51.35 | 53.09 | 51.12 | 52.62 | 418,215 | +2.10(+4.16%) |
Feb 26, 2021 | 51.73 | 51.87 | 50.19 | 50.52 | 460,100 | -1.09(-2.11%) |
Feb 25, 2021 | 52.27 | 53.11 | 51.05 | 51.61 | 460,521 | -0.92(-1.76%) |
Feb 24, 2021 | 52.81 | 53.15 | 52.01 | 52.53 | 389,126 | -0.32(-0.60%) |
Feb 23, 2021 | 51.66 | 53.27 | 50.82 | 52.85 | 559,076 | -0.07(-0.13%) |
Feb 22, 2021 | 51.15 | 53.72 | 50.76 | 52.92 | 584,553 | +1.31(+2.54%) |
Feb 19, 2021 | 52.75 | 54.04 | 51.23 | 51.61 | 709,200 | -0.89(-1.70%) |
Feb 18, 2021 | 54.00 | 54.99 | 52.25 | 52.50 | 1,031,837 | -2.68(-4.86%) |
Feb 17, 2021 | 52.19 | 55.50 | 52.15 | 55.18 | 2,610,984 | +8.92(+19.28%) |
Feb 16, 2021 | 48.03 | 48.16 | 46.16 | 46.26 | 430,815 | -1.15(-2.43%) |
Feb 12, 2021 | 46.89 | 47.52 | 46.61 | 47.41 | 278,600 | +0.63(+1.35%) |
Feb 11, 2021 | 46.95 | 47.15 | 46.11 | 46.78 | 362,401 | -0.16(-0.34%) |
Feb 10, 2021 | 47.02 | 47.82 | 46.41 | 46.94 | 447,786 | -0.25(-0.53%) |
Feb 09, 2021 | 45.61 | 47.24 | 45.61 | 47.19 | 592,154 | +1.40(+3.06%) |
Feb 08, 2021 | 45.85 | 46.00 | 45.05 | 45.79 | 258,769 | -0.08(-0.17%) |
Feb 05, 2021 | 46.05 | 46.77 | 45.53 | 45.87 | 250,300 | -0.08(-0.17%) |
Feb 04, 2021 | 44.50 | 46.32 | 44.32 | 45.95 | 526,097 | +1.85(+4.20%) |
Feb 03, 2021 | 43.57 | 44.22 | 43.19 | 44.10 | 354,547 | +0.46(+1.05%) |
Feb 02, 2021 | 42.74 | 43.87 | 42.67 | 43.64 | 385,161 | +1.04(+2.44%) |
Feb 01, 2021 | 41.25 | 42.61 | 40.94 | 42.60 | 323,161 | +1.70(+4.16%) |
Jan 29, 2021 | 41.50 | 41.59 | 40.65 | 40.90 | 269,300 | -0.84(-2.01%) |
Jan 28, 2021 | 42.23 | 42.23 | 41.46 | 41.74 | 326,516 | -0.16(-0.38%) |
Jan 27, 2021 | 42.89 | 43.25 | 41.76 | 41.90 | 571,861 | -1.27(-2.94%) |
Jan 26, 2021 | 43.72 | 43.73 | 43.01 | 43.17 | 313,749 | -0.24(-0.55%) |
Jan 25, 2021 | 43.31 | 43.50 | 42.47 | 43.41 | 284,394 | +0.12(+0.28%) |
Jan 22, 2021 | 42.76 | 43.41 | 42.46 | 43.29 | 406,500 | +0.31(+0.73%) |
Jan 21, 2021 | 43.32 | 43.34 | 42.64 | 42.98 | 234,582 | -0.24(-0.57%) |
Jan 20, 2021 | 43.22 | 43.34 | 42.47 | 43.22 | 260,088 | +0.49(+1.15%) |
Jan 19, 2021 | 43.70 | 43.82 | 42.47 | 42.73 | 239,343 | -0.68(-1.57%) |
Jan 15, 2021 | 42.66 | 43.54 | 42.53 | 43.41 | 319,700 | +0.68(+1.59%) |
Jan 14, 2021 | 42.33 | 42.80 | 42.09 | 42.73 | 286,975 | +0.70(+1.67%) |
Jan 13, 2021 | 42.51 | 42.95 | 41.92 | 42.03 | 293,897 | -0.63(-1.48%) |
Jan 12, 2021 | 42.25 | 43.00 | 41.70 | 42.66 | 329,914 | +0.58(+1.38%) |
Jan 11, 2021 | 42.80 | 43.23 | 41.83 | 42.08 | 314,240 | -1.15(-2.66%) |
Jan 08, 2021 | 43.51 | 44.01 | 42.87 | 43.23 | 280,500 | -0.10(-0.23%) |
Jan 07, 2021 | 43.12 | 43.46 | 42.93 | 43.33 | 195,498 | +0.40(+0.93%) |
Jan 06, 2021 | 42.38 | 43.24 | 42.00 | 42.93 | 334,830 | +0.39(+0.92%) |
Jan 05, 2021 | 42.33 | 43.41 | 42.05 | 42.54 | 323,513 | +0.13(+0.31%) |
Jan 04, 2021 | 44.17 | 44.43 | 41.46 | 42.41 | 597,511 | -1.63(-3.70%) |
Dec 31, 2020 | 44.04 | 44.04 | 44.04 | 210,816 | -0.55(-1.23%) | |
Dec 30, 2020 | 43.99 | 44.71 | 43.95 | 44.59 | 210,816 | +0.63(+1.43%) |
Dec 29, 2020 | 44.90 | 44.98 | 43.38 | 43.96 | 351,703 | -0.74(-1.66%) |
Dec 28, 2020 | 45.84 | 45.84 | 44.66 | 44.70 | 347,590 | -0.92(-2.02%) |
Dec 24, 2020 | 46.06 | 46.06 | 45.41 | 45.62 | 87,700 | -0.09(-0.20%) |
Dec 23, 2020 | 46.36 | 46.82 | 45.65 | 45.71 | 232,983 | -0.69(-1.49%) |
Dec 22, 2020 | 44.81 | 46.66 | 44.73 | 46.40 | 463,308 | +1.64(+3.66%) |
Dec 21, 2020 | 44.81 | 45.29 | 44.52 | 44.76 | 598,745 | -0.58(-1.28%) |
Dec 18, 2020 | 45.50 | 45.79 | 44.94 | 45.34 | 1,205,500 | -0.18(-0.40%) |
Dec 17, 2020 | 44.84 | 45.65 | 44.66 | 45.52 | 544,441 | +0.88(+1.97%) |
Dec 16, 2020 | 44.75 | 44.79 | 44.26 | 44.64 | 329,480 | +0.05(+0.11%) |
Dec 15, 2020 | 44.42 | 44.75 | 44.01 | 44.59 | 431,672 | +0.13(+0.29%) |
Dec 14, 2020 | 44.03 | 45.14 | 43.85 | 44.46 | 721,363 | +0.45(+1.02%) |
Dec 11, 2020 | 43.41 | 44.18 | 43.20 | 44.01 | 514,500 | +0.33(+0.76%) |
Dec 10, 2020 | 43.01 | 43.91 | 42.54 | 43.68 | 408,751 | +0.34(+0.78%) |
Dec 09, 2020 | 44.74 | 44.74 | 43.24 | 43.34 | 292,668 | -1.33(-2.98%) |
Dec 08, 2020 | 43.97 | 44.77 | 43.97 | 44.67 | 521,440 | +0.48(+1.09%) |
Dec 07, 2020 | 44.40 | 45.00 | 44.00 | 44.19 | 452,467 | -0.26(-0.58%) |
Dec 04, 2020 | 44.59 | 45.20 | 44.34 | 44.45 | 726,900 | +0.10(+0.23%) |
Dec 03, 2020 | 44.88 | 45.00 | 44.22 | 44.35 | 254,539 | -0.30(-0.67%) |
Dec 02, 2020 | 44.01 | 44.74 | 43.62 | 44.65 | 267,722 | +0.32(+0.72%) |
Dec 01, 2020 | 44.65 | 44.75 | 43.81 | 44.33 | 564,480 | +0.18(+0.41%) |
Nov 30, 2020 | 44.78 | 44.92 | 43.90 | 44.15 | 403,132 | -0.67(-1.49%) |
Nov 27, 2020 | 43.96 | 44.85 | 43.56 | 44.82 | 254,200 | +0.98(+2.24%) |
Nov 25, 2020 | 43.61 | 44.07 | 43.32 | 43.84 | 196,000 | +0.17(+0.39%) |
Nov 24, 2020 | 44.05 | 44.30 | 43.30 | 43.67 | 439,927 | -0.11(-0.25%) |
Nov 23, 2020 | 43.20 | 43.95 | 42.95 | 43.78 | 343,899 | +0.78(+1.81%) |
Nov 20, 2020 | 42.60 | 43.25 | 42.28 | 43.00 | 325,500 | +0.05(+0.12%) |
Nov 19, 2020 | 42.19 | 42.99 | 41.69 | 42.95 | 364,325 | +0.83(+1.97%) |
Nov 18, 2020 | 42.30 | 42.73 | 41.76 | 42.12 | 415,398 | +0.07(+0.17%) |
Nov 17, 2020 | 40.98 | 42.26 | 40.62 | 42.05 | 885,357 | +0.85(+2.06%) |
Nov 16, 2020 | 40.95 | 41.84 | 40.60 | 41.20 | 492,473 | +0.30(+0.75%) |
Nov 13, 2020 | 40.01 | 41.21 | 40.01 | 40.90 | 961,300 | +1.05(+2.65%) |
Nov 12, 2020 | 40.20 | 40.74 | 39.62 | 39.84 | 241,111 | -0.37(-0.92%) |
Nov 11, 2020 | 41.33 | 41.50 | 40.09 | 40.21 | 638,560 | -0.83(-2.02%) |
Nov 10, 2020 | 42.50 | 42.50 | 40.73 | 41.04 | 627,195 | -1.45(-3.41%) |
Nov 09, 2020 | 43.23 | 43.39 | 41.49 | 42.49 | 783,294 | +1.07(+2.58%) |
Nov 06, 2020 | 44.59 | 44.59 | 41.02 | 41.42 | 774,700 | -0.05(-0.12%) |
Nov 05, 2020 | 40.48 | 41.47 | 40.26 | 41.47 | 367,669 | +1.45(+3.62%) |
Nov 04, 2020 | 39.31 | 40.59 | 39.10 | 40.02 | 413,613 | +1.08(+2.77%) |
Nov 03, 2020 | 38.30 | 39.23 | 38.27 | 38.94 | 346,303 | +1.16(+3.07%) |
Nov 02, 2020 | 38.24 | 38.93 | 37.21 | 37.78 | 327,908 | -0.21(-0.55%) |
Oct 30, 2020 | 38.25 | 38.40 | 36.71 | 37.99 | 544,600 | -0.45(-1.17%) |
Oct 29, 2020 | 37.64 | 38.64 | 37.47 | 38.44 | 369,212 | +0.81(+2.15%) |
Oct 28, 2020 | 38.35 | 38.36 | 37.17 | 37.63 | 406,114 | -1.12(-2.89%) |
Oct 27, 2020 | 39.00 | 39.24 | 38.62 | 38.75 | 351,796 | +0.30(+0.78%) |
Oct 26, 2020 | 38.58 | 39.15 | 37.88 | 38.45 | 409,280 | -0.78(-1.99%) |
Oct 23, 2020 | 38.94 | 39.27 | 38.28 | 39.23 | 233,600 | +0.69(+1.79%) |
Oct 22, 2020 | 38.32 | 38.71 | 37.42 | 38.54 | 242,092 | +0.34(+0.89%) |
Oct 21, 2020 | 37.78 | 38.45 | 37.60 | 38.20 | 393,278 | +0.59(+1.57%) |
Oct 20, 2020 | 37.40 | 37.80 | 37.05 | 37.61 | 430,229 | +0.41(+1.10%) |
Oct 19, 2020 | 38.18 | 38.59 | 37.09 | 37.20 | 412,479 | -0.77(-2.03%) |
Oct 16, 2020 | 37.02 | 38.09 | 36.99 | 37.97 | 458,600 | +0.98(+2.65%) |
Oct 15, 2020 | 36.68 | 37.13 | 36.48 | 36.99 | 245,512 | -0.17(-0.46%) |
Oct 14, 2020 | 37.41 | 37.49 | 36.77 | 37.16 | 318,229 | -0.19(-0.51%) |
Oct 13, 2020 | 37.43 | 37.56 | 37.06 | 37.35 | 226,800 | -0.25(-0.66%) |
Oct 12, 2020 | 37.57 | 37.78 | 37.13 | 37.60 | 391,903 | +0.06(+0.16%) |
Oct 09, 2020 | 37.72 | 38.05 | 37.27 | 37.54 | 437,600 | -0.24(-0.64%) |
Oct 08, 2020 | 38.16 | 38.43 | 37.48 | 37.78 | 408,154 | +0.00(+0.00%) |
Oct 07, 2020 | 38.05 | 38.22 | 37.27 | 37.78 | 371,642 | -0.05(-0.13%) |
Oct 06, 2020 | 37.49 | 38.51 | 37.45 | 37.83 | 608,585 | +0.68(+1.83%) |
Oct 05, 2020 | 37.14 | 37.48 | 36.88 | 37.15 | 372,445 | +0.14(+0.38%) |
Oct 02, 2020 | 36.45 | 37.26 | 36.19 | 37.01 | 354,200 | -0.08(-0.22%) |
Oct 01, 2020 | 36.58 | 37.17 | 35.82 | 37.09 | 633,960 | +0.73(+2.01%) |
Sep 30, 2020 | 35.14 | 36.79 | 35.14 | 36.36 | 840,521 | +1.27(+3.62%) |
Sep 29, 2020 | 35.20 | 35.63 | 34.50 | 35.09 | 352,744 | -0.11(-0.31%) |
Sep 28, 2020 | 34.93 | 35.48 | 34.87 | 35.20 | 368,337 | +0.72(+2.09%) |
Sep 25, 2020 | 33.62 | 34.55 | 33.56 | 34.48 | 386,300 | +0.62(+1.83%) |
Sep 24, 2020 | 33.80 | 34.12 | 32.99 | 33.86 | 780,886 | -0.01(-0.03%) |
Sep 23, 2020 | 34.70 | 34.97 | 33.87 | 33.87 | 802,271 | -0.81(-2.34%) |
Sep 22, 2020 | 34.77 | 35.13 | 34.19 | 34.68 | 452,273 | +0.15(+0.43%) |
Sep 21, 2020 | 33.82 | 34.53 | 33.50 | 34.53 | 537,412 | -0.03(-0.09%) |
Sep 18, 2020 | 35.07 | 35.07 | 33.98 | 34.56 | 1,261,400 | -0.27(-0.78%) |
Sep 17, 2020 | 34.96 | 35.25 | 34.62 | 34.83 | 915,933 | -0.57(-1.61%) |
Sep 16, 2020 | 35.36 | 35.94 | 35.32 | 35.40 | 433,421 | +0.01(+0.03%) |
Sep 15, 2020 | 35.53 | 36.02 | 35.03 | 35.39 | 576,783 | -0.02(-0.06%) |
Sep 14, 2020 | 35.05 | 35.71 | 34.68 | 35.41 | 471,225 | +0.83(+2.40%) |
Sep 11, 2020 | 35.24 | 35.24 | 34.10 | 34.58 | 645,000 | -0.43(-1.21%) |
Sep 10, 2020 | 35.00 | 35.75 | 34.69 | 35.01 | 683,550 | +0.36(+1.02%) |
Sep 09, 2020 | 35.08 | 35.24 | 34.42 | 34.65 | 874,163 | -0.12(-0.35%) |
Sep 08, 2020 | 34.27 | 35.23 | 34.00 | 34.77 | 689,413 | -0.37(-1.05%) |
Sep 04, 2020 | 34.95 | 35.38 | 34.00 | 35.14 | 756,400 | +0.34(+0.98%) |
Sep 03, 2020 | 35.71 | 35.82 | 34.58 | 34.80 | 860,923 | -1.12(-3.10%) |
Sep 02, 2020 | 36.00 | 36.06 | 35.35 | 35.91 | 590,790 | -0.08(-0.21%) |
Sep 01, 2020 | 35.32 | 36.01 | 35.09 | 35.99 | 764,833 | +0.72(+2.04%) |
Aug 31, 2020 | 36.09 | 36.26 | 34.94 | 35.27 | 688,701 | -0.89(-2.46%) |
Aug 28, 2020 | 35.30 | 36.83 | 35.14 | 36.16 | 632,400 | +1.50(+4.33%) |
Aug 27, 2020 | 35.12 | 35.12 | 34.43 | 34.66 | 458,589 | -0.10(-0.29%) |
Aug 26, 2020 | 34.98 | 35.60 | 34.54 | 34.76 | 456,270 | -0.10(-0.29%) |
Aug 25, 2020 | 35.07 | 35.13 | 34.44 | 34.86 | 614,490 | -0.19(-0.54%) |
Aug 24, 2020 | 35.57 | 35.75 | 35.00 | 35.05 | 548,447 | -0.53(-1.49%) |
Aug 21, 2020 | 36.66 | 36.66 | 35.55 | 35.58 | 402,800 | -1.17(-3.18%) |
Aug 20, 2020 | 36.52 | 36.94 | 36.24 | 36.75 | 327,679 | -0.04(-0.11%) |
Aug 19, 2020 | 37.00 | 37.27 | 36.51 | 36.79 | 355,540 | -0.17(-0.46%) |
Aug 18, 2020 | 37.10 | 37.65 | 36.70 | 36.96 | 636,280 | -0.12(-0.32%) |
Aug 17, 2020 | 36.94 | 37.43 | 36.27 | 37.08 | 556,307 | +0.14(+0.38%) |
Aug 14, 2020 | 36.44 | 37.16 | 36.18 | 36.94 | 525,200 | +0.51(+1.40%) |
Aug 13, 2020 | 35.78 | 36.79 | 35.74 | 36.43 | 477,555 | +0.45(+1.25%) |
Aug 12, 2020 | 36.60 | 36.65 | 35.71 | 35.98 | 870,546 | -0.66(-1.80%) |
Aug 11, 2020 | 37.03 | 37.61 | 35.04 | 36.64 | 1,206,101 | +0.65(+1.81%) |
Aug 10, 2020 | 36.60 | 37.00 | 35.86 | 35.99 | 866,043 | -0.31(-0.85%) |
Aug 07, 2020 | 36.56 | 36.71 | 35.56 | 36.30 | 329,700 | -0.38(-1.04%) |
Aug 06, 2020 | 37.23 | 37.45 | 36.47 | 36.68 | 351,733 | -0.60(-1.61%) |
Aug 05, 2020 | 36.67 | 37.37 | 36.25 | 37.28 | 461,597 | +0.77(+2.11%) |
Aug 04, 2020 | 36.18 | 36.60 | 36.03 | 36.51 | 298,362 | +0.37(+1.02%) |
Aug 03, 2020 | 35.63 | 36.40 | 35.09 | 36.14 | 481,981 | +0.63(+1.77%) |
Jul 31, 2020 | 35.97 | 35.97 | 34.57 | 35.51 | 386,800 | -0.23(-0.64%) |
Jul 30, 2020 | 35.05 | 35.80 | 34.70 | 35.74 | 459,998 | -0.06(-0.17%) |
Jul 29, 2020 | 35.14 | 35.81 | 34.87 | 35.80 | 608,377 | +0.94(+2.70%) |
Jul 28, 2020 | 34.63 | 35.26 | 34.36 | 34.86 | 699,650 | -0.04(-0.11%) |
Jul 27, 2020 | 35.49 | 35.60 | 33.76 | 34.90 | 1,054,322 | -1.31(-3.62%) |
Jul 24, 2020 | 36.42 | 36.74 | 35.52 | 36.21 | 585,900 | -0.21(-0.58%) |
Jul 23, 2020 | 36.83 | 37.44 | 36.16 | 36.42 | 373,796 | -0.55(-1.49%) |
Jul 22, 2020 | 36.97 | 37.73 | 36.81 | 36.97 | 433,526 | -0.18(-0.48%) |
Jul 21, 2020 | 38.26 | 38.33 | 37.13 | 37.15 | 456,103 | -0.60(-1.59%) |
Jul 20, 2020 | 36.40 | 38.04 | 36.40 | 37.75 | 550,327 | +1.44(+3.95%) |
Jul 17, 2020 | 36.02 | 36.64 | 35.50 | 36.31 | 1,096,900 | -0.73(-1.96%) |
Jul 16, 2020 | 37.13 | 37.30 | 36.55 | 37.04 | 334,163 | -0.61(-1.61%) |
Jul 15, 2020 | 37.06 | 37.85 | 36.85 | 37.65 | 413,700 | +1.23(+3.36%) |
Jul 14, 2020 | 35.50 | 36.43 | 35.16 | 36.42 | 614,014 | +0.91(+2.56%) |
Jul 13, 2020 | 37.35 | 37.35 | 35.41 | 35.51 | 532,268 | -1.57(-4.23%) |
Jul 10, 2020 | 36.60 | 37.18 | 36.21 | 37.08 | 340,100 | +0.44(+1.20%) |
Jul 09, 2020 | 37.51 | 37.68 | 36.46 | 36.64 | 491,804 | -0.83(-2.22%) |
Jul 08, 2020 | 37.69 | 38.31 | 36.78 | 37.47 | 657,267 | -0.11(-0.29%) |
Jul 07, 2020 | 38.13 | 38.63 | 37.28 | 37.58 | 640,268 | -0.78(-2.03%) |
Jul 06, 2020 | 39.00 | 39.93 | 38.32 | 38.36 | 956,956 | +0.25(+0.66%) |
Jul 02, 2020 | 39.58 | 39.86 | 37.96 | 38.11 | 426,800 | -0.88(-2.26%) |