Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 53.48 | 54.05 | 53.48 | 53.99 | 821,943 | +0.24(+0.44%) |
Jun 29, 2021 | 54.14 | 54.38 | 53.58 | 53.76 | 601,864 | -0.10(-0.18%) |
Jun 28, 2021 | 54.70 | 54.70 | 53.74 | 53.86 | 1,020,566 | -1.10(-2.00%) |
Jun 25, 2021 | 54.64 | 55.14 | 54.35 | 54.95 | 1,158,526 | +0.49(+0.91%) |
Jun 24, 2021 | 53.91 | 54.66 | 53.70 | 54.46 | 839,785 | +0.88(+1.64%) |
Jun 23, 2021 | 53.79 | 54.19 | 53.52 | 53.58 | 800,403 | -0.19(-0.35%) |
Jun 22, 2021 | 53.89 | 54.10 | 53.29 | 53.77 | 871,721 | -0.14(-0.26%) |
Jun 21, 2021 | 52.93 | 53.96 | 52.71 | 53.91 | 883,290 | +1.53(+2.92%) |
Jun 18, 2021 | 52.62 | 53.25 | 52.29 | 52.37 | 2,511,782 | -1.43(-2.66%) |
Jun 17, 2021 | 55.72 | 55.91 | 53.59 | 53.81 | 1,237,895 | -1.65(-2.98%) |
Jun 16, 2021 | 55.55 | 55.90 | 55.27 | 55.46 | 870,545 | -0.38(-0.67%) |
Jun 15, 2021 | 55.18 | 56.27 | 55.05 | 55.83 | 901,522 | +0.68(+1.24%) |
Jun 14, 2021 | 55.37 | 55.66 | 54.76 | 55.15 | 760,200 | -0.42(-0.76%) |
Jun 11, 2021 | 55.44 | 55.92 | 55.44 | 55.57 | 800,325 | +0.33(+0.59%) |
Jun 10, 2021 | 56.26 | 56.36 | 55.17 | 55.25 | 593,607 | -0.52(-0.94%) |
Jun 09, 2021 | 56.35 | 56.35 | 55.76 | 55.77 | 945,446 | -0.89(-1.57%) |
Jun 08, 2021 | 56.25 | 56.88 | 55.94 | 56.66 | 684,207 | +0.04(+0.07%) |
Jun 07, 2021 | 57.46 | 57.46 | 56.53 | 56.62 | 746,202 | -0.74(-1.29%) |
Jun 04, 2021 | 57.57 | 57.62 | 56.98 | 57.36 | 779,708 | -0.13(-0.22%) |
Jun 03, 2021 | 57.32 | 57.86 | 57.11 | 57.49 | 721,921 | -0.10(-0.17%) |
Jun 02, 2021 | 58.02 | 58.02 | 57.30 | 57.59 | 870,257 | -0.21(-0.36%) |
Jun 01, 2021 | 58.13 | 58.52 | 57.65 | 57.80 | 662,584 | +0.12(+0.21%) |
May 28, 2021 | 57.75 | 57.85 | 56.92 | 57.68 | 733,192 | +0.20(+0.34%) |
May 27, 2021 | 57.34 | 57.58 | 56.78 | 57.48 | 2,544,918 | +0.64(+1.13%) |
May 26, 2021 | 57.11 | 57.30 | 56.55 | 56.84 | 1,100,482 | +0.17(+0.30%) |
May 25, 2021 | 57.78 | 58.18 | 56.64 | 56.67 | 938,114 | -1.14(-1.98%) |
May 24, 2021 | 57.32 | 58.03 | 57.24 | 57.81 | 550,455 | +0.83(+1.45%) |
May 21, 2021 | 57.31 | 57.34 | 56.66 | 56.99 | 1,440,754 | -0.02(-0.03%) |
May 20, 2021 | 57.43 | 57.43 | 56.44 | 57.01 | 1,051,370 | -0.44(-0.77%) |
May 19, 2021 | 56.94 | 57.45 | 56.21 | 57.45 | 701,081 | +0.07(+0.12%) |
May 18, 2021 | 57.55 | 58.05 | 57.35 | 57.38 | 698,368 | -0.31(-0.53%) |
May 17, 2021 | 57.89 | 58.04 | 57.35 | 57.69 | 745,776 | -0.47(-0.81%) |
May 14, 2021 | 57.54 | 58.44 | 57.42 | 58.16 | 486,248 | +0.77(+1.34%) |
May 13, 2021 | 55.60 | 57.76 | 55.60 | 57.39 | 615,380 | +1.47(+2.63%) |
May 12, 2021 | 57.37 | 57.37 | 55.82 | 55.92 | 881,272 | -1.04(-1.82%) |
May 11, 2021 | 57.24 | 57.70 | 56.68 | 56.96 | 836,622 | -0.71(-1.23%) |
May 10, 2021 | 57.83 | 58.61 | 57.64 | 57.67 | 970,444 | -0.01(-0.02%) |
May 07, 2021 | 56.66 | 57.73 | 56.55 | 57.68 | 659,260 | +0.26(+0.45%) |
May 06, 2021 | 56.85 | 57.46 | 56.24 | 57.42 | 1,226,363 | +0.89(+1.57%) |
May 05, 2021 | 56.66 | 56.79 | 56.17 | 56.53 | 930,432 | -0.20(-0.35%) |
May 04, 2021 | 56.06 | 56.82 | 55.86 | 56.73 | 946,451 | +0.43(+0.77%) |
May 03, 2021 | 54.86 | 56.69 | 54.50 | 56.30 | 902,061 | +1.27(+2.31%) |
Apr 30, 2021 | 55.41 | 55.71 | 54.91 | 55.02 | 682,614 | -0.39(-0.71%) |
Apr 29, 2021 | 54.97 | 55.47 | 54.89 | 55.42 | 621,121 | +0.75(+1.37%) |
Apr 28, 2021 | 55.12 | 55.12 | 54.46 | 54.67 | 360,418 | -0.17(-0.31%) |
Apr 27, 2021 | 54.30 | 54.92 | 54.15 | 54.83 | 604,612 | +0.33(+0.60%) |
Apr 26, 2021 | 54.60 | 55.13 | 54.47 | 54.51 | 772,948 | +0.02(+0.04%) |
Apr 23, 2021 | 53.69 | 54.68 | 53.55 | 54.49 | 526,576 | +0.92(+1.71%) |
Apr 22, 2021 | 53.86 | 54.08 | 53.51 | 53.57 | 382,613 | -0.52(-0.97%) |
Apr 21, 2021 | 53.07 | 54.12 | 53.07 | 54.09 | 360,316 | +0.87(+1.63%) |
Apr 20, 2021 | 53.24 | 53.42 | 52.83 | 53.23 | 455,266 | -0.33(-0.61%) |
Apr 19, 2021 | 53.79 | 53.83 | 53.26 | 53.55 | 373,873 | -0.11(-0.20%) |
Apr 16, 2021 | 53.72 | 53.87 | 53.35 | 53.66 | 548,259 | +0.34(+0.63%) |
Apr 15, 2021 | 53.33 | 53.45 | 52.98 | 53.32 | 442,424 | +0.01(+0.02%) |
Apr 14, 2021 | 52.72 | 53.62 | 52.72 | 53.31 | 568,031 | +0.52(+0.99%) |
Apr 13, 2021 | 53.17 | 53.22 | 52.49 | 52.79 | 648,083 | -0.68(-1.27%) |
Apr 12, 2021 | 52.95 | 53.49 | 52.91 | 53.47 | 709,296 | +0.56(+1.06%) |
Apr 09, 2021 | 52.83 | 52.95 | 52.29 | 52.91 | 756,782 | +0.59(+1.13%) |
Apr 08, 2021 | 51.99 | 52.40 | 51.94 | 52.32 | 641,837 | -0.34(-0.64%) |
Apr 07, 2021 | 52.36 | 52.73 | 52.03 | 52.65 | 656,826 | +0.29(+0.55%) |
Apr 06, 2021 | 52.13 | 52.66 | 51.88 | 52.37 | 658,189 | +0.32(+0.61%) |
Apr 05, 2021 | 51.97 | 52.20 | 51.61 | 52.05 | 825,745 | +0.48(+0.94%) |
Apr 01, 2021 | 50.39 | 51.58 | 50.14 | 51.57 | 897,520 | +0.96(+1.89%) |
Mar 31, 2021 | 51.74 | 51.91 | 50.56 | 50.61 | 1,128,858 | -1.37(-2.64%) |
Mar 30, 2021 | 51.70 | 52.13 | 51.42 | 51.98 | 687,469 | +0.52(+1.02%) |
Mar 29, 2021 | 51.25 | 51.85 | 50.94 | 51.46 | 886,809 | -0.51(-0.99%) |
Mar 26, 2021 | 51.72 | 52.03 | 51.19 | 51.97 | 476,421 | +0.65(+1.27%) |
Mar 25, 2021 | 50.39 | 51.49 | 49.74 | 51.32 | 633,744 | +1.09(+2.16%) |
Mar 24, 2021 | 50.56 | 51.05 | 50.21 | 50.24 | 970,380 | -0.12(-0.24%) |
Mar 23, 2021 | 50.70 | 51.24 | 50.15 | 50.35 | 1,178,912 | -0.67(-1.32%) |
Mar 22, 2021 | 51.38 | 51.44 | 50.45 | 51.02 | 3,179,582 | -0.69(-1.34%) |
Mar 19, 2021 | 51.88 | 52.28 | 51.22 | 51.72 | 3,441,237 | -0.45(-0.87%) |
Mar 18, 2021 | 51.68 | 52.59 | 51.32 | 52.17 | 1,359,313 | +0.73(+1.42%) |
Mar 17, 2021 | 51.07 | 51.49 | 50.78 | 51.44 | 1,369,561 | +0.73(+1.44%) |
Mar 16, 2021 | 50.93 | 50.93 | 49.70 | 50.71 | 1,969,690 | -0.64(-1.25%) |
Mar 15, 2021 | 50.84 | 51.38 | 50.51 | 51.35 | 1,289,707 | +0.45(+0.89%) |
Mar 12, 2021 | 50.24 | 50.94 | 49.61 | 50.90 | 1,149,815 | +1.34(+2.71%) |
Mar 11, 2021 | 49.42 | 49.91 | 48.94 | 49.55 | 765,200 | -0.29(-0.57%) |
Mar 10, 2021 | 48.46 | 50.00 | 48.28 | 49.84 | 822,698 | +1.31(+2.70%) |
Mar 09, 2021 | 49.05 | 49.71 | 47.99 | 48.53 | 1,062,603 | -1.02(-2.05%) |
Mar 08, 2021 | 49.71 | 50.49 | 49.30 | 49.54 | 1,430,595 | +0.15(+0.30%) |
Mar 05, 2021 | 48.99 | 49.72 | 48.55 | 49.40 | 1,003,909 | +1.08(+2.23%) |
Mar 04, 2021 | 48.79 | 48.96 | 47.53 | 48.32 | 781,041 | -0.62(-1.27%) |
Mar 03, 2021 | 48.65 | 49.84 | 48.51 | 48.94 | 787,998 | +0.21(+0.43%) |
Mar 02, 2021 | 48.83 | 49.20 | 48.61 | 48.74 | 823,386 | -0.14(-0.28%) |
Mar 01, 2021 | 47.99 | 49.30 | 47.97 | 48.87 | 1,031,333 | +1.69(+3.58%) |
Feb 26, 2021 | 47.90 | 48.01 | 46.98 | 47.19 | 1,951,382 | -0.91(-1.89%) |
Feb 25, 2021 | 50.19 | 50.19 | 47.99 | 48.09 | 1,082,873 | -1.63(-3.28%) |
Feb 24, 2021 | 49.77 | 50.15 | 49.56 | 49.72 | 871,490 | -0.07(-0.14%) |
Feb 23, 2021 | 49.20 | 50.04 | 48.67 | 49.79 | 1,465,622 | +1.02(+2.09%) |
Feb 22, 2021 | 47.30 | 48.78 | 47.21 | 48.77 | 1,580,322 | +1.40(+2.95%) |
Feb 19, 2021 | 47.04 | 47.59 | 46.85 | 47.37 | 784,015 | +0.69(+1.48%) |
Feb 18, 2021 | 47.59 | 47.59 | 46.60 | 46.68 | 918,651 | -1.14(-2.39%) |
Feb 17, 2021 | 48.06 | 48.07 | 47.16 | 47.83 | 1,067,454 | -0.25(-0.51%) |
Feb 16, 2021 | 48.38 | 48.59 | 47.89 | 48.07 | 933,038 | +0.15(+0.31%) |
Feb 12, 2021 | 47.41 | 47.93 | 47.36 | 47.92 | 643,606 | +0.39(+0.83%) |
Feb 11, 2021 | 47.30 | 47.67 | 46.90 | 47.53 | 478,258 | +0.23(+0.48%) |
Feb 10, 2021 | 47.57 | 47.61 | 46.97 | 47.30 | 560,130 | -0.11(-0.23%) |
Feb 09, 2021 | 47.50 | 47.82 | 47.40 | 47.41 | 583,310 | -0.32(-0.66%) |
Feb 08, 2021 | 47.89 | 48.15 | 46.54 | 47.73 | 750,220 | +0.61(+1.30%) |
Feb 05, 2021 | 47.63 | 47.77 | 47.10 | 47.12 | 849,045 | -0.01(-0.02%) |
Feb 04, 2021 | 46.42 | 47.21 | 46.34 | 47.13 | 703,245 | +0.90(+1.94%) |
Feb 03, 2021 | 45.32 | 46.40 | 45.30 | 46.23 | 666,826 | +0.72(+1.58%) |
Feb 02, 2021 | 45.57 | 45.83 | 44.97 | 45.51 | 683,010 | +0.29(+0.63%) |
Feb 01, 2021 | 44.98 | 45.50 | 44.52 | 45.22 | 676,920 | +0.58(+1.30%) |
Jan 29, 2021 | 45.10 | 45.77 | 44.46 | 44.64 | 1,625,655 | -0.74(-1.63%) |
Jan 28, 2021 | 45.27 | 46.04 | 45.17 | 45.38 | 666,833 | +0.68(+1.52%) |
Jan 27, 2021 | 44.87 | 45.69 | 44.56 | 44.70 | 827,970 | -0.86(-1.88%) |
Jan 26, 2021 | 46.22 | 46.56 | 45.46 | 45.56 | 520,983 | -0.50(-1.09%) |
Jan 25, 2021 | 45.24 | 46.07 | 45.01 | 46.06 | 751,045 | +0.24(+0.52%) |
Jan 22, 2021 | 45.29 | 45.93 | 45.13 | 45.83 | 654,665 | -0.04(-0.09%) |
Jan 21, 2021 | 46.52 | 46.80 | 45.84 | 45.86 | 541,484 | -0.81(-1.73%) |
Jan 20, 2021 | 46.86 | 47.10 | 46.31 | 46.67 | 543,392 | -0.21(-0.44%) |
Jan 19, 2021 | 46.81 | 47.22 | 46.50 | 46.88 | 451,996 | +0.36(+0.78%) |
Jan 15, 2021 | 46.17 | 46.88 | 45.66 | 46.51 | 565,996 | -0.21(-0.44%) |
Jan 14, 2021 | 46.81 | 46.96 | 46.42 | 46.72 | 493,808 | +0.26(+0.55%) |
Jan 13, 2021 | 46.09 | 46.76 | 45.72 | 46.47 | 611,103 | +0.22(+0.47%) |
Jan 12, 2021 | 46.09 | 46.39 | 45.70 | 46.25 | 615,264 | +0.36(+0.79%) |
Jan 11, 2021 | 45.36 | 46.05 | 45.10 | 45.88 | 898,028 | -0.03(-0.06%) |
Jan 08, 2021 | 46.26 | 46.26 | 45.28 | 45.91 | 625,244 | -0.17(-0.36%) |
Jan 07, 2021 | 46.50 | 46.50 | 45.64 | 46.08 | 1,019,968 | -0.12(-0.26%) |
Jan 06, 2021 | 44.99 | 46.44 | 44.95 | 46.20 | 1,092,385 | +2.12(+4.81%) |
Jan 05, 2021 | 43.91 | 44.64 | 43.86 | 44.08 | 941,456 | +0.32(+0.72%) |
Jan 04, 2021 | 44.40 | 44.72 | 43.53 | 43.76 | 997,077 | -0.61(-1.38%) |
Dec 31, 2020 | 44.38 | 44.38 | 44.38 | 753,289 | +0.59(+1.35%) | |
Dec 30, 2020 | 43.42 | 44.10 | 43.30 | 43.78 | 753,289 | +0.35(+0.82%) |
Dec 29, 2020 | 43.99 | 44.30 | 43.35 | 43.43 | 595,212 | -0.35(-0.81%) |
Dec 28, 2020 | 43.67 | 44.29 | 43.57 | 43.78 | 531,227 | +0.41(+0.95%) |
Dec 24, 2020 | 43.48 | 43.61 | 43.11 | 43.37 | 304,455 | -0.10(-0.23%) |
Dec 23, 2020 | 42.87 | 43.76 | 42.87 | 43.47 | 1,059,051 | +1.03(+2.44%) |
Dec 22, 2020 | 42.97 | 43.35 | 42.41 | 42.43 | 933,432 | -0.71(-1.64%) |
Dec 21, 2020 | 43.05 | 43.39 | 42.30 | 43.14 | 1,224,216 | -0.03(-0.07%) |
Dec 18, 2020 | 43.76 | 43.99 | 42.78 | 43.17 | 3,659,246 | -0.60(-1.37%) |
Dec 17, 2020 | 43.91 | 44.10 | 43.37 | 43.77 | 1,271,245 | +0.05(+0.11%) |
Dec 16, 2020 | 43.77 | 43.96 | 43.45 | 43.73 | 1,076,172 | +0.03(+0.07%) |
Dec 15, 2020 | 42.63 | 43.89 | 42.62 | 43.70 | 1,264,316 | +1.44(+3.41%) |
Dec 14, 2020 | 43.72 | 43.73 | 42.25 | 42.26 | 1,269,614 | -0.78(-1.81%) |
Dec 11, 2020 | 42.38 | 43.28 | 42.37 | 43.04 | 882,727 | +0.00(+0.00%) |
Dec 10, 2020 | 42.19 | 43.14 | 41.96 | 43.04 | 979,875 | +0.49(+1.16%) |
Dec 09, 2020 | 42.80 | 42.96 | 42.37 | 42.54 | 881,302 | -0.21(-0.48%) |
Dec 08, 2020 | 41.61 | 42.88 | 41.57 | 42.75 | 1,092,664 | +0.60(+1.43%) |
Dec 07, 2020 | 42.38 | 42.69 | 42.05 | 42.15 | 888,828 | -0.58(-1.36%) |
Dec 04, 2020 | 42.18 | 42.99 | 42.06 | 42.73 | 1,040,281 | +0.72(+1.71%) |
Dec 03, 2020 | 41.90 | 42.57 | 41.74 | 42.01 | 804,025 | +0.05(+0.12%) |
Dec 02, 2020 | 41.70 | 42.09 | 41.32 | 41.96 | 881,797 | +0.01(+0.02%) |
Dec 01, 2020 | 42.35 | 42.79 | 41.89 | 41.95 | 1,123,628 | +0.64(+1.55%) |
Nov 30, 2020 | 42.49 | 42.97 | 41.14 | 41.31 | 3,607,595 | -1.48(-3.46%) |
Nov 27, 2020 | 43.64 | 43.74 | 42.70 | 42.79 | 500,662 | -0.95(-2.16%) |
Nov 25, 2020 | 43.91 | 43.96 | 42.92 | 43.74 | 715,535 | -0.51(-1.16%) |
Nov 24, 2020 | 43.81 | 44.36 | 43.58 | 44.25 | 1,262,153 | +1.40(+3.27%) |
Nov 23, 2020 | 42.35 | 42.91 | 42.19 | 42.85 | 970,619 | +1.10(+2.64%) |
Nov 20, 2020 | 42.02 | 42.61 | 41.62 | 41.74 | 821,209 | -0.40(-0.96%) |
Nov 19, 2020 | 41.99 | 42.26 | 41.21 | 42.15 | 860,091 | -0.25(-0.58%) |
Nov 18, 2020 | 43.09 | 43.43 | 42.39 | 42.39 | 583,534 | -0.59(-1.37%) |
Nov 17, 2020 | 42.33 | 43.12 | 41.91 | 42.98 | 665,008 | +0.04(+0.09%) |
Nov 16, 2020 | 43.13 | 43.13 | 42.02 | 42.94 | 600,136 | +1.31(+3.14%) |
Nov 13, 2020 | 40.99 | 41.80 | 40.62 | 41.63 | 621,266 | +1.23(+3.04%) |
Nov 12, 2020 | 40.39 | 40.94 | 39.94 | 40.40 | 842,596 | -0.30(-0.73%) |
Nov 11, 2020 | 41.91 | 41.91 | 40.40 | 40.70 | 930,228 | -0.99(-2.38%) |
Nov 10, 2020 | 42.29 | 42.75 | 41.55 | 41.69 | 1,103,635 | -0.19(-0.45%) |
Nov 09, 2020 | 40.91 | 42.78 | 40.39 | 41.88 | 1,292,585 | +4.78(+12.89%) |
Nov 06, 2020 | 37.43 | 37.98 | 37.05 | 37.10 | 776,202 | -0.20(-0.53%) |
Nov 05, 2020 | 36.02 | 37.60 | 36.02 | 37.29 | 909,321 | +1.46(+4.06%) |
Nov 04, 2020 | 36.23 | 37.21 | 35.68 | 35.84 | 1,038,824 | -1.46(-3.91%) |
Nov 03, 2020 | 37.43 | 37.66 | 36.97 | 37.29 | 826,308 | +0.55(+1.50%) |
Nov 02, 2020 | 35.57 | 36.98 | 34.83 | 36.74 | 1,262,015 | +2.61(+7.64%) |
Oct 30, 2020 | 33.63 | 34.33 | 33.53 | 34.13 | 922,299 | +0.45(+1.34%) |
Oct 29, 2020 | 32.53 | 34.00 | 32.24 | 33.68 | 877,205 | +0.94(+2.89%) |
Oct 28, 2020 | 32.67 | 33.37 | 32.59 | 32.74 | 987,840 | -0.88(-2.61%) |
Oct 27, 2020 | 34.41 | 34.63 | 33.61 | 33.61 | 770,571 | -0.96(-2.79%) |
Oct 26, 2020 | 35.16 | 35.18 | 34.34 | 34.58 | 718,091 | -1.08(-3.04%) |
Oct 23, 2020 | 35.69 | 35.99 | 35.40 | 35.66 | 554,212 | +0.30(+0.83%) |
Oct 22, 2020 | 34.90 | 35.57 | 34.77 | 35.37 | 750,817 | +0.32(+0.93%) |
Oct 21, 2020 | 34.69 | 35.31 | 34.57 | 35.04 | 787,679 | +0.35(+1.02%) |
Oct 20, 2020 | 34.76 | 35.38 | 34.62 | 34.69 | 699,147 | +0.30(+0.86%) |
Oct 19, 2020 | 35.12 | 35.41 | 34.34 | 34.39 | 416,365 | -0.79(-2.24%) |
Oct 16, 2020 | 35.06 | 35.64 | 34.74 | 35.18 | 362,803 | +0.10(+0.28%) |
Oct 15, 2020 | 34.25 | 35.12 | 34.17 | 35.08 | 406,188 | +0.29(+0.82%) |
Oct 14, 2020 | 35.21 | 35.71 | 34.76 | 34.79 | 775,348 | -0.52(-1.48%) |
Oct 13, 2020 | 36.33 | 36.67 | 35.21 | 35.32 | 631,149 | -1.46(-3.96%) |
Oct 12, 2020 | 36.28 | 36.90 | 36.19 | 36.77 | 608,700 | +0.37(+1.03%) |
Oct 09, 2020 | 36.72 | 36.85 | 36.09 | 36.40 | 535,620 | -0.01(-0.03%) |
Oct 08, 2020 | 35.91 | 36.48 | 35.75 | 36.41 | 473,260 | +0.88(+2.47%) |
Oct 07, 2020 | 35.22 | 35.69 | 35.17 | 35.53 | 597,489 | +0.59(+1.69%) |
Oct 06, 2020 | 35.98 | 36.01 | 34.92 | 34.94 | 717,340 | -0.64(-1.80%) |
Oct 05, 2020 | 35.52 | 35.88 | 34.98 | 35.58 | 454,301 | +0.64(+1.83%) |
Oct 02, 2020 | 33.73 | 35.23 | 33.47 | 34.94 | 570,061 | +0.63(+1.84%) |
Oct 01, 2020 | 34.36 | 34.57 | 33.83 | 34.31 | 820,970 | +0.11(+0.32%) |
Sep 30, 2020 | 33.95 | 34.51 | 33.79 | 34.20 | 1,023,293 | +0.54(+1.61%) |
Sep 29, 2020 | 33.92 | 34.15 | 33.30 | 33.66 | 715,051 | -0.52(-1.53%) |
Sep 28, 2020 | 33.92 | 34.64 | 33.58 | 34.18 | 713,721 | +1.03(+3.12%) |
Sep 25, 2020 | 32.54 | 33.26 | 32.38 | 33.15 | 764,010 | +0.14(+0.42%) |
Sep 24, 2020 | 33.00 | 33.64 | 32.31 | 33.01 | 875,586 | +0.00(+0.00%) |
Sep 23, 2020 | 34.22 | 34.60 | 32.98 | 33.01 | 814,152 | -1.16(-3.40%) |
Sep 22, 2020 | 34.08 | 34.75 | 33.84 | 34.17 | 983,010 | -0.10(-0.29%) |
Sep 21, 2020 | 35.17 | 35.35 | 33.59 | 34.27 | 1,502,087 | -1.84(-5.10%) |
Sep 18, 2020 | 36.25 | 36.69 | 36.04 | 36.11 | 2,258,301 | -0.30(-0.81%) |
Sep 17, 2020 | 36.03 | 36.66 | 35.83 | 36.41 | 938,506 | -0.08(-0.22%) |
Sep 16, 2020 | 35.09 | 36.91 | 34.88 | 36.49 | 2,474,473 | +1.65(+4.75%) |
Sep 15, 2020 | 35.60 | 36.00 | 34.79 | 34.83 | 1,260,891 | -0.70(-1.97%) |
Sep 14, 2020 | 35.00 | 35.90 | 34.77 | 35.53 | 1,038,938 | +0.82(+2.35%) |
Sep 11, 2020 | 34.42 | 35.04 | 34.12 | 34.72 | 1,025,217 | +0.11(+0.31%) |
Sep 10, 2020 | 35.56 | 35.87 | 34.58 | 34.61 | 974,418 | -0.64(-1.81%) |
Sep 09, 2020 | 35.46 | 35.78 | 35.05 | 35.25 | 1,059,147 | +0.18(+0.50%) |
Sep 08, 2020 | 35.87 | 35.96 | 34.70 | 35.07 | 1,120,810 | -1.22(-3.36%) |
Sep 04, 2020 | 36.66 | 36.98 | 36.00 | 36.29 | 860,426 | +0.25(+0.68%) |
Sep 03, 2020 | 36.45 | 37.30 | 35.77 | 36.04 | 1,067,449 | +0.02(+0.05%) |
Sep 02, 2020 | 35.44 | 36.20 | 35.30 | 36.02 | 1,325,189 | +0.42(+1.19%) |
Sep 01, 2020 | 35.02 | 36.06 | 34.75 | 35.60 | 1,004,980 | +0.31(+0.86%) |
Aug 31, 2020 | 36.13 | 36.20 | 35.28 | 35.30 | 1,294,613 | -1.04(-2.87%) |
Aug 28, 2020 | 36.42 | 36.42 | 35.51 | 36.34 | 604,198 | +0.14(+0.38%) |
Aug 27, 2020 | 35.52 | 36.47 | 35.37 | 36.20 | 622,397 | +0.87(+2.45%) |
Aug 26, 2020 | 35.75 | 35.89 | 35.07 | 35.34 | 989,996 | -0.57(-1.59%) |
Aug 25, 2020 | 36.49 | 36.56 | 35.62 | 35.91 | 788,587 | -0.13(-0.36%) |
Aug 24, 2020 | 34.89 | 36.03 | 34.89 | 36.03 | 1,098,143 | +1.27(+3.65%) |
Aug 21, 2020 | 35.08 | 35.40 | 34.61 | 34.76 | 874,243 | -0.29(-0.81%) |
Aug 20, 2020 | 35.19 | 35.68 | 35.04 | 35.05 | 667,811 | -0.59(-1.66%) |
Aug 19, 2020 | 36.00 | 36.36 | 35.45 | 35.64 | 865,891 | -0.16(-0.44%) |
Aug 18, 2020 | 36.28 | 36.90 | 35.66 | 35.80 | 1,253,212 | -0.36(-1.00%) |
Aug 17, 2020 | 36.96 | 37.07 | 36.11 | 36.16 | 577,193 | -0.80(-2.15%) |
Aug 14, 2020 | 36.84 | 37.40 | 36.67 | 36.96 | 588,128 | -0.25(-0.66%) |
Aug 13, 2020 | 36.93 | 37.66 | 36.64 | 37.20 | 550,670 | -0.28(-0.73%) |
Aug 12, 2020 | 38.71 | 38.75 | 37.35 | 37.48 | 795,525 | -0.46(-1.22%) |
Aug 11, 2020 | 38.89 | 39.48 | 37.91 | 37.94 | 1,237,103 | +0.01(+0.03%) |
Aug 10, 2020 | 37.30 | 38.13 | 37.20 | 37.93 | 818,536 | +0.83(+2.22%) |
Aug 07, 2020 | 35.75 | 37.13 | 35.74 | 37.10 | 615,606 | +1.23(+3.42%) |
Aug 06, 2020 | 35.62 | 36.53 | 35.62 | 35.88 | 781,471 | +0.03(+0.08%) |
Aug 05, 2020 | 35.40 | 36.24 | 35.19 | 35.85 | 913,179 | +1.08(+3.11%) |
Aug 04, 2020 | 34.88 | 35.16 | 34.49 | 34.76 | 920,704 | -0.22(-0.62%) |
Aug 03, 2020 | 33.39 | 35.41 | 33.11 | 34.98 | 1,497,767 | -0.80(-2.22%) |
Jul 31, 2020 | 35.88 | 35.94 | 35.13 | 35.78 | 667,204 | -0.12(-0.33%) |
Jul 30, 2020 | 35.72 | 36.26 | 35.18 | 35.89 | 647,824 | -0.83(-2.25%) |
Jul 29, 2020 | 35.77 | 36.81 | 35.77 | 36.72 | 695,175 | +0.97(+2.72%) |
Jul 28, 2020 | 35.50 | 35.99 | 35.41 | 35.75 | 734,311 | +0.10(+0.28%) |
Jul 27, 2020 | 36.03 | 36.03 | 35.31 | 35.65 | 501,879 | -0.58(-1.60%) |
Jul 24, 2020 | 36.64 | 36.89 | 36.13 | 36.23 | 764,496 | -0.19(-0.51%) |
Jul 23, 2020 | 35.99 | 36.62 | 35.93 | 36.42 | 553,944 | +0.38(+1.06%) |
Jul 22, 2020 | 35.34 | 36.09 | 35.21 | 36.03 | 614,048 | +0.22(+0.60%) |
Jul 21, 2020 | 35.08 | 36.19 | 34.92 | 35.82 | 878,605 | +0.99(+2.85%) |
Jul 20, 2020 | 35.29 | 35.38 | 34.63 | 34.82 | 742,621 | -0.72(-2.02%) |
Jul 17, 2020 | 35.67 | 35.79 | 35.32 | 35.54 | 750,960 | -0.07(-0.19%) |
Jul 16, 2020 | 35.21 | 36.13 | 34.95 | 35.61 | 473,861 | +0.19(+0.53%) |
Jul 15, 2020 | 35.73 | 36.06 | 35.03 | 35.42 | 767,819 | +0.52(+1.49%) |
Jul 14, 2020 | 34.37 | 35.03 | 33.94 | 34.90 | 815,133 | +0.84(+2.45%) |
Jul 13, 2020 | 34.11 | 34.62 | 33.85 | 34.07 | 936,750 | +0.17(+0.49%) |
Jul 10, 2020 | 32.35 | 33.93 | 32.16 | 33.90 | 1,021,567 | +1.65(+5.12%) |
Jul 09, 2020 | 33.07 | 33.38 | 31.79 | 32.25 | 1,085,740 | -1.08(-3.24%) |
Jul 08, 2020 | 32.80 | 33.65 | 32.80 | 33.33 | 896,247 | +0.25(+0.74%) |
Jul 07, 2020 | 33.58 | 33.70 | 32.98 | 33.08 | 740,183 | -0.84(-2.46%) |
Jul 06, 2020 | 33.93 | 34.56 | 33.77 | 33.92 | 867,220 | +0.82(+2.46%) |
Jul 02, 2020 | 33.84 | 34.36 | 32.98 | 33.10 | 1,009,456 | +0.15(+0.45%) |