Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 54.21 | 54.85 | 54.21 | 54.82 | 175,314 | +0.53(+0.98%) |
Jun 29, 2021 | 54.47 | 54.59 | 54.13 | 54.28 | 86,719 | +0.11(+0.21%) |
Jun 28, 2021 | 55.10 | 55.10 | 54.05 | 54.17 | 43,073 | -0.80(-1.46%) |
Jun 25, 2021 | 55.27 | 55.45 | 54.93 | 54.97 | 49,900 | +0.02(+0.03%) |
Jun 24, 2021 | 54.89 | 55.20 | 54.51 | 54.95 | 46,873 | +0.38(+0.70%) |
Jun 23, 2021 | 55.01 | 55.29 | 54.53 | 54.57 | 39,345 | -0.25(-0.45%) |
Jun 22, 2021 | 54.86 | 55.08 | 54.36 | 54.82 | 55,574 | +0.05(+0.09%) |
Jun 21, 2021 | 54.03 | 54.81 | 54.03 | 54.77 | 73,252 | +1.31(+2.46%) |
Jun 18, 2021 | 53.90 | 54.13 | 53.41 | 53.46 | 76,794 | -1.01(-1.85%) |
Jun 17, 2021 | 56.23 | 56.24 | 53.71 | 54.47 | 213,289 | -2.07(-3.67%) |
Jun 16, 2021 | 57.22 | 57.22 | 56.35 | 56.54 | 88,188 | -0.75(-1.31%) |
Jun 15, 2021 | 57.44 | 57.44 | 56.66 | 57.29 | 105,406 | -0.11(-0.20%) |
Jun 14, 2021 | 58.41 | 58.41 | 57.18 | 57.41 | 61,638 | -1.04(-1.77%) |
Jun 11, 2021 | 58.59 | 58.88 | 58.12 | 58.44 | 56,162 | +0.24(+0.41%) |
Jun 10, 2021 | 59.09 | 59.12 | 58.16 | 58.21 | 30,261 | -0.49(-0.84%) |
Jun 09, 2021 | 59.18 | 59.18 | 58.68 | 58.70 | 38,829 | -0.49(-0.84%) |
Jun 08, 2021 | 58.83 | 59.32 | 58.30 | 59.19 | 55,507 | +0.36(+0.61%) |
Jun 07, 2021 | 59.59 | 59.59 | 58.63 | 58.83 | 93,838 | -0.64(-1.07%) |
Jun 04, 2021 | 59.63 | 59.63 | 59.07 | 59.47 | 157,054 | +0.20(+0.34%) |
Jun 03, 2021 | 58.96 | 59.29 | 58.41 | 59.27 | 54,732 | -0.13(-0.22%) |
Jun 02, 2021 | 60.33 | 60.33 | 59.27 | 59.40 | 174,303 | -0.66(-1.09%) |
Jun 01, 2021 | 59.47 | 60.12 | 59.39 | 60.06 | 239,531 | +1.23(+2.09%) |
May 28, 2021 | 58.98 | 58.98 | 58.30 | 58.83 | 77,259 | +0.16(+0.28%) |
May 27, 2021 | 58.72 | 58.92 | 58.51 | 58.67 | 101,766 | +0.50(+0.87%) |
May 26, 2021 | 57.96 | 58.25 | 57.64 | 58.17 | 115,904 | +0.31(+0.54%) |
May 25, 2021 | 58.80 | 58.86 | 57.81 | 57.85 | 99,047 | -0.76(-1.30%) |
May 24, 2021 | 58.47 | 58.82 | 58.30 | 58.61 | 135,267 | +0.34(+0.59%) |
May 21, 2021 | 58.41 | 58.81 | 58.09 | 58.27 | 235,594 | +0.28(+0.48%) |
May 20, 2021 | 58.26 | 58.26 | 57.61 | 58.00 | 158,534 | -0.12(-0.21%) |
May 19, 2021 | 58.12 | 58.44 | 57.44 | 58.12 | 102,529 | -0.97(-1.64%) |
May 18, 2021 | 59.99 | 60.18 | 59.07 | 59.09 | 112,352 | -0.81(-1.35%) |
May 17, 2021 | 59.06 | 59.94 | 58.77 | 59.90 | 567,916 | +0.78(+1.32%) |
May 14, 2021 | 58.72 | 59.18 | 58.57 | 59.12 | 146,109 | +0.77(+1.32%) |
May 13, 2021 | 57.38 | 58.57 | 57.38 | 58.35 | 145,335 | +1.06(+1.84%) |
May 12, 2021 | 58.71 | 58.91 | 57.24 | 57.29 | 155,975 | -1.68(-2.85%) |
May 11, 2021 | 58.02 | 59.03 | 57.83 | 58.98 | 162,428 | +0.21(+0.36%) |
May 10, 2021 | 59.80 | 60.08 | 58.73 | 58.77 | 157,877 | -0.38(-0.64%) |
May 07, 2021 | 58.41 | 59.16 | 57.85 | 59.15 | 157,263 | +0.86(+1.47%) |
May 06, 2021 | 57.53 | 58.29 | 56.91 | 58.29 | 140,931 | +0.87(+1.51%) |
May 05, 2021 | 57.25 | 57.56 | 56.63 | 57.43 | 106,160 | +0.76(+1.34%) |
May 04, 2021 | 55.70 | 56.66 | 55.50 | 56.66 | 136,930 | +0.71(+1.27%) |
May 03, 2021 | 55.45 | 56.37 | 55.38 | 55.95 | 172,386 | +1.03(+1.87%) |
Apr 30, 2021 | 55.43 | 55.78 | 54.89 | 54.92 | 49,102 | -0.89(-1.60%) |
Apr 29, 2021 | 56.04 | 56.04 | 55.14 | 55.82 | 42,740 | +0.33(+0.60%) |
Apr 28, 2021 | 55.20 | 55.69 | 55.20 | 55.49 | 97,649 | +0.38(+0.69%) |
Apr 27, 2021 | 55.10 | 55.25 | 54.78 | 55.10 | 49,070 | -0.01(-0.02%) |
Apr 26, 2021 | 54.52 | 55.23 | 54.52 | 55.11 | 44,581 | +0.84(+1.54%) |
Apr 23, 2021 | 53.53 | 54.48 | 53.53 | 54.28 | 30,492 | +0.91(+1.70%) |
Apr 22, 2021 | 54.67 | 54.67 | 53.33 | 53.37 | 131,513 | -1.18(-2.16%) |
Apr 21, 2021 | 53.56 | 54.59 | 53.56 | 54.55 | 117,275 | +1.03(+1.92%) |
Apr 20, 2021 | 54.20 | 54.20 | 53.24 | 53.53 | 49,573 | -0.86(-1.59%) |
Apr 19, 2021 | 54.63 | 54.80 | 53.94 | 54.39 | 54,049 | -0.23(-0.42%) |
Apr 16, 2021 | 54.66 | 54.90 | 54.33 | 54.62 | 66,451 | +0.52(+0.97%) |
Apr 15, 2021 | 54.21 | 54.22 | 53.68 | 54.10 | 108,903 | +0.40(+0.74%) |
Apr 14, 2021 | 53.17 | 54.03 | 53.17 | 53.70 | 71,743 | +0.71(+1.35%) |
Apr 13, 2021 | 53.05 | 53.16 | 52.58 | 52.98 | 41,222 | -0.39(-0.73%) |
Apr 12, 2021 | 53.07 | 53.39 | 53.07 | 53.37 | 36,876 | +0.34(+0.65%) |
Apr 09, 2021 | 52.90 | 53.03 | 52.60 | 53.03 | 82,959 | +0.31(+0.59%) |
Apr 08, 2021 | 53.17 | 53.17 | 52.30 | 52.72 | 61,548 | -0.27(-0.50%) |
Apr 07, 2021 | 53.45 | 53.45 | 52.89 | 52.98 | 266,517 | -0.44(-0.83%) |
Apr 06, 2021 | 53.44 | 53.93 | 53.36 | 53.43 | 132,512 | -0.10(-0.18%) |
Apr 05, 2021 | 53.75 | 53.89 | 53.35 | 53.53 | 280,876 | +0.34(+0.64%) |
Apr 01, 2021 | 52.71 | 53.19 | 52.31 | 53.18 | 554,744 | +0.73(+1.40%) |
Mar 31, 2021 | 52.87 | 52.87 | 52.21 | 52.45 | 103,266 | -0.02(-0.04%) |
Mar 30, 2021 | 52.39 | 52.65 | 52.12 | 52.47 | 74,217 | +0.11(+0.21%) |
Mar 29, 2021 | 52.50 | 53.15 | 52.28 | 52.36 | 74,182 | -0.25(-0.47%) |
Mar 26, 2021 | 51.81 | 52.61 | 51.76 | 52.61 | 56,567 | +1.32(+2.58%) |
Mar 25, 2021 | 49.94 | 51.40 | 49.57 | 51.29 | 94,235 | +1.02(+2.03%) |
Mar 24, 2021 | 50.33 | 51.23 | 50.27 | 50.27 | 38,410 | +0.45(+0.91%) |
Mar 23, 2021 | 51.34 | 51.35 | 49.61 | 49.82 | 91,557 | -1.87(-3.62%) |
Mar 22, 2021 | 52.29 | 52.29 | 51.39 | 51.69 | 33,368 | -0.45(-0.87%) |
Mar 19, 2021 | 52.25 | 52.42 | 51.23 | 52.14 | 55,126 | -0.12(-0.24%) |
Mar 18, 2021 | 52.69 | 53.54 | 52.15 | 52.27 | 42,303 | -0.53(-1.01%) |
Mar 17, 2021 | 51.84 | 52.85 | 51.82 | 52.80 | 87,954 | +0.86(+1.66%) |
Mar 16, 2021 | 52.75 | 52.75 | 51.80 | 51.93 | 52,909 | -0.68(-1.30%) |
Mar 15, 2021 | 53.05 | 53.05 | 51.95 | 52.62 | 119,029 | -0.09(-0.18%) |
Mar 12, 2021 | 52.37 | 52.75 | 52.37 | 52.71 | 203,956 | +0.28(+0.54%) |
Mar 11, 2021 | 52.46 | 52.66 | 52.22 | 52.43 | 65,449 | +0.56(+1.08%) |
Mar 10, 2021 | 51.04 | 52.16 | 51.04 | 51.87 | 135,152 | +1.03(+2.03%) |
Mar 09, 2021 | 51.33 | 51.42 | 50.63 | 50.83 | 105,852 | -0.05(-0.11%) |
Mar 08, 2021 | 50.14 | 51.36 | 50.14 | 50.89 | 41,120 | +0.94(+1.88%) |
Mar 05, 2021 | 49.15 | 50.07 | 48.13 | 49.95 | 47,326 | +1.42(+2.93%) |
Mar 04, 2021 | 49.70 | 49.76 | 47.68 | 48.53 | 57,947 | -1.15(-2.31%) |
Mar 03, 2021 | 49.79 | 50.22 | 49.64 | 49.68 | 40,431 | -0.13(-0.27%) |
Mar 02, 2021 | 49.93 | 50.21 | 49.68 | 49.81 | 45,759 | -0.17(-0.34%) |
Mar 01, 2021 | 49.44 | 50.24 | 49.44 | 49.98 | 192,294 | +1.39(+2.87%) |
Feb 26, 2021 | 49.14 | 49.24 | 47.99 | 48.58 | 53,229 | -0.65(-1.33%) |
Feb 25, 2021 | 50.55 | 50.70 | 49.10 | 49.24 | 70,362 | -1.44(-2.85%) |
Feb 24, 2021 | 49.98 | 50.76 | 49.86 | 50.68 | 136,228 | +0.89(+1.79%) |
Feb 23, 2021 | 49.57 | 49.84 | 48.89 | 49.79 | 75,638 | -0.01(-0.02%) |
Feb 22, 2021 | 49.41 | 50.09 | 49.38 | 49.80 | 76,847 | +0.42(+0.85%) |
Feb 19, 2021 | 48.55 | 49.50 | 48.55 | 49.38 | 74,204 | +1.26(+2.62%) |
Feb 18, 2021 | 48.76 | 48.76 | 48.00 | 48.12 | 72,626 | -0.72(-1.48%) |
Feb 17, 2021 | 49.07 | 49.09 | 48.56 | 48.84 | 61,991 | -0.37(-0.74%) |
Feb 16, 2021 | 49.31 | 49.50 | 49.10 | 49.21 | 331,354 | +0.32(+0.65%) |
Feb 12, 2021 | 48.47 | 48.91 | 48.47 | 48.89 | 87,379 | +0.45(+0.92%) |
Feb 11, 2021 | 48.55 | 48.55 | 47.80 | 48.44 | 50,005 | +0.20(+0.41%) |
Feb 10, 2021 | 48.55 | 48.68 | 47.81 | 48.24 | 51,509 | -0.09(-0.18%) |
Feb 09, 2021 | 48.35 | 48.41 | 47.95 | 48.33 | 45,292 | +0.00(+0.00%) |
Feb 08, 2021 | 47.91 | 48.33 | 47.91 | 48.33 | 49,009 | +0.92(+1.94%) |
Feb 05, 2021 | 47.19 | 47.66 | 47.08 | 47.41 | 224,194 | +0.49(+1.05%) |
Feb 04, 2021 | 47.23 | 47.23 | 46.77 | 46.91 | 112,332 | -0.36(-0.76%) |
Feb 03, 2021 | 47.13 | 47.32 | 46.94 | 47.28 | 138,602 | +0.57(+1.22%) |
Feb 02, 2021 | 46.57 | 46.90 | 46.27 | 46.71 | 52,186 | +0.49(+1.07%) |
Feb 01, 2021 | 45.81 | 46.22 | 45.40 | 46.21 | 80,480 | +1.15(+2.55%) |
Jan 29, 2021 | 46.16 | 46.16 | 44.93 | 45.06 | 115,417 | -0.89(-1.94%) |
Jan 28, 2021 | 45.83 | 46.17 | 45.73 | 45.96 | 25,733 | +0.52(+1.15%) |
Jan 27, 2021 | 46.25 | 46.25 | 44.92 | 45.43 | 190,613 | -1.36(-2.91%) |
Jan 26, 2021 | 47.97 | 47.97 | 46.80 | 46.80 | 83,349 | -0.78(-1.65%) |
Jan 25, 2021 | 48.13 | 48.13 | 47.01 | 47.58 | 77,793 | -0.46(-0.95%) |
Jan 22, 2021 | 47.74 | 48.08 | 47.61 | 48.03 | 43,848 | -0.21(-0.43%) |
Jan 21, 2021 | 48.95 | 48.95 | 48.13 | 48.24 | 69,854 | -0.55(-1.13%) |
Jan 20, 2021 | 49.02 | 49.05 | 48.66 | 48.79 | 45,184 | +0.04(+0.08%) |
Jan 19, 2021 | 48.84 | 48.97 | 48.44 | 48.76 | 55,150 | +0.37(+0.76%) |
Jan 15, 2021 | 48.85 | 48.85 | 48.00 | 48.39 | 47,537 | -0.98(-1.98%) |
Jan 14, 2021 | 49.50 | 49.79 | 49.32 | 49.36 | 91,911 | +0.05(+0.10%) |
Jan 13, 2021 | 50.12 | 50.12 | 49.18 | 49.31 | 95,934 | -0.85(-1.70%) |
Jan 12, 2021 | 49.42 | 50.23 | 49.15 | 50.17 | 198,145 | +0.97(+1.97%) |
Jan 11, 2021 | 48.46 | 49.37 | 48.46 | 49.20 | 49,927 | +0.09(+0.19%) |
Jan 08, 2021 | 49.78 | 49.78 | 48.50 | 49.11 | 86,220 | -0.46(-0.92%) |
Jan 07, 2021 | 49.48 | 49.84 | 49.34 | 49.56 | 36,526 | +0.45(+0.91%) |
Jan 06, 2021 | 47.12 | 49.50 | 47.12 | 49.12 | 155,827 | +2.48(+5.31%) |
Jan 05, 2021 | 45.14 | 46.89 | 45.14 | 46.64 | 160,930 | +1.47(+3.26%) |
Jan 04, 2021 | 46.26 | 46.34 | 44.94 | 45.17 | 411,505 | -0.46(-1.00%) |
Dec 31, 2020 | 45.62 | 45.62 | 45.62 | 42,815 | +0.08(+0.17%) | |
Dec 30, 2020 | 45.03 | 45.61 | 44.93 | 45.55 | 42,815 | +0.86(+1.93%) |
Dec 29, 2020 | 45.06 | 45.09 | 44.38 | 44.69 | 45,781 | -0.34(-0.76%) |
Dec 28, 2020 | 45.70 | 45.73 | 45.01 | 45.03 | 18,346 | -0.24(-0.53%) |
Dec 24, 2020 | 45.31 | 45.31 | 44.97 | 45.27 | 7,062 | -0.03(-0.07%) |
Dec 23, 2020 | 45.08 | 45.52 | 45.08 | 45.30 | 15,748 | +0.48(+1.08%) |
Dec 22, 2020 | 45.37 | 45.37 | 44.81 | 44.82 | 12,856 | -0.38(-0.84%) |
Dec 21, 2020 | 44.40 | 45.22 | 44.40 | 45.20 | 14,472 | -0.08(-0.19%) |
Dec 18, 2020 | 45.65 | 45.65 | 45.06 | 45.28 | 22,328 | -0.09(-0.19%) |
Dec 17, 2020 | 45.25 | 45.39 | 45.06 | 45.37 | 15,067 | +0.49(+1.10%) |
Dec 16, 2020 | 44.87 | 44.98 | 44.58 | 44.88 | 35,802 | -0.14(-0.31%) |
Dec 15, 2020 | 44.61 | 45.03 | 44.44 | 45.02 | 74,579 | +0.61(+1.38%) |
Dec 14, 2020 | 45.44 | 45.44 | 44.40 | 44.40 | 19,147 | -0.64(-1.43%) |
Dec 11, 2020 | 44.95 | 45.23 | 44.59 | 45.05 | 41,165 | -0.23(-0.50%) |
Dec 10, 2020 | 44.99 | 45.31 | 44.99 | 45.27 | 18,806 | +0.10(+0.23%) |
Dec 09, 2020 | 45.36 | 45.55 | 44.87 | 45.17 | 37,996 | +0.26(+0.57%) |
Dec 08, 2020 | 44.21 | 44.96 | 44.21 | 44.91 | 42,454 | +0.44(+1.00%) |
Dec 07, 2020 | 44.88 | 44.88 | 44.35 | 44.47 | 43,316 | -0.47(-1.04%) |
Dec 04, 2020 | 44.12 | 44.96 | 44.12 | 44.94 | 167,730 | +1.13(+2.58%) |
Dec 03, 2020 | 43.73 | 44.12 | 43.66 | 43.81 | 30,628 | +0.24(+0.54%) |
Dec 02, 2020 | 43.21 | 43.66 | 43.21 | 43.57 | 254,293 | +0.09(+0.22%) |
Dec 01, 2020 | 43.56 | 43.69 | 43.29 | 43.48 | 124,466 | +0.56(+1.30%) |
Nov 30, 2020 | 43.64 | 43.64 | 42.85 | 42.92 | 17,149 | -0.80(-1.84%) |
Nov 27, 2020 | 43.76 | 44.00 | 43.55 | 43.72 | 15,132 | +0.00(+0.00%) |
Nov 25, 2020 | 44.10 | 44.10 | 43.51 | 43.72 | 22,011 | -0.63(-1.43%) |
Nov 24, 2020 | 43.33 | 44.40 | 43.33 | 44.36 | 51,622 | +1.49(+3.46%) |
Nov 23, 2020 | 42.48 | 43.06 | 42.48 | 42.87 | 11,708 | +1.09(+2.60%) |
Nov 20, 2020 | 41.57 | 41.85 | 41.57 | 41.79 | 29,736 | +0.01(+0.03%) |
Nov 19, 2020 | 41.75 | 41.84 | 41.42 | 41.78 | 20,241 | -0.13(-0.32%) |
Nov 18, 2020 | 42.65 | 42.84 | 41.91 | 41.91 | 60,194 | -0.65(-1.53%) |
Nov 17, 2020 | 41.99 | 42.63 | 41.64 | 42.56 | 37,669 | +0.17(+0.39%) |
Nov 16, 2020 | 41.75 | 42.54 | 41.73 | 42.39 | 21,450 | +1.29(+3.14%) |
Nov 13, 2020 | 40.36 | 41.14 | 40.36 | 41.10 | 86,351 | +1.13(+2.82%) |
Nov 12, 2020 | 40.69 | 40.72 | 39.68 | 39.97 | 23,074 | -0.98(-2.40%) |
Nov 11, 2020 | 41.23 | 41.23 | 40.79 | 40.95 | 100,982 | -0.33(-0.80%) |
Nov 10, 2020 | 40.48 | 41.36 | 40.48 | 41.28 | 33,984 | +0.88(+2.17%) |
Nov 09, 2020 | 41.23 | 42.15 | 40.31 | 40.41 | 39,296 | +1.27(+3.23%) |
Nov 06, 2020 | 39.22 | 39.70 | 39.07 | 39.14 | 66,668 | +0.05(+0.12%) |
Nov 05, 2020 | 37.78 | 39.24 | 37.78 | 39.09 | 61,880 | +1.90(+5.10%) |
Nov 04, 2020 | 37.27 | 38.05 | 37.17 | 37.20 | 13,785 | -1.13(-2.96%) |
Nov 03, 2020 | 38.27 | 38.41 | 37.96 | 38.33 | 20,962 | +0.57(+1.52%) |
Nov 02, 2020 | 37.12 | 37.87 | 36.94 | 37.76 | 124,415 | +1.16(+3.17%) |
Oct 30, 2020 | 36.36 | 36.68 | 35.99 | 36.60 | 92,489 | -0.01(-0.03%) |
Oct 29, 2020 | 35.60 | 36.76 | 35.47 | 36.61 | 50,549 | +0.88(+2.46%) |
Oct 28, 2020 | 35.91 | 36.18 | 35.63 | 35.73 | 31,697 | -1.12(-3.03%) |
Oct 27, 2020 | 37.20 | 37.28 | 36.84 | 36.85 | 19,270 | -0.52(-1.39%) |
Oct 26, 2020 | 37.87 | 37.87 | 37.07 | 37.36 | 11,962 | -1.06(-2.75%) |
Oct 23, 2020 | 38.40 | 38.42 | 38.21 | 38.42 | 22,540 | +0.43(+1.14%) |
Oct 22, 2020 | 37.53 | 37.99 | 37.31 | 37.99 | 20,682 | +0.38(+1.01%) |
Oct 21, 2020 | 38.10 | 38.19 | 37.60 | 37.61 | 11,970 | -0.41(-1.08%) |
Oct 20, 2020 | 38.29 | 38.51 | 37.98 | 38.02 | 18,879 | -0.08(-0.22%) |
Oct 19, 2020 | 38.58 | 38.82 | 38.10 | 38.10 | 27,625 | -0.28(-0.73%) |
Oct 16, 2020 | 38.63 | 38.64 | 38.38 | 38.38 | 12,487 | -0.08(-0.20%) |
Oct 15, 2020 | 37.85 | 38.47 | 37.83 | 38.46 | 41,648 | +0.04(+0.10%) |
Oct 14, 2020 | 37.99 | 38.57 | 37.99 | 38.42 | 9,287 | +0.53(+1.39%) |
Oct 13, 2020 | 37.98 | 38.01 | 37.76 | 37.89 | 32,772 | -0.36(-0.93%) |
Oct 12, 2020 | 38.43 | 38.43 | 38.11 | 38.25 | 9,926 | +0.06(+0.17%) |
Oct 09, 2020 | 38.41 | 38.41 | 38.01 | 38.19 | 28,043 | +0.12(+0.30%) |
Oct 08, 2020 | 37.96 | 38.07 | 37.71 | 38.07 | 35,115 | +0.43(+1.15%) |
Oct 07, 2020 | 37.18 | 37.82 | 37.18 | 37.64 | 23,177 | +0.95(+2.58%) |
Oct 06, 2020 | 37.21 | 37.63 | 36.68 | 36.69 | 33,788 | -0.21(-0.56%) |
Oct 05, 2020 | 36.66 | 36.97 | 36.66 | 36.90 | 18,754 | +1.01(+2.82%) |
Oct 02, 2020 | 34.53 | 36.09 | 34.53 | 35.89 | 48,149 | +0.70(+1.99%) |
Oct 01, 2020 | 35.63 | 35.79 | 35.08 | 35.19 | 256,254 | -0.27(-0.77%) |
Sep 30, 2020 | 35.28 | 35.79 | 35.20 | 35.46 | 15,453 | +0.32(+0.91%) |
Sep 29, 2020 | 35.68 | 35.68 | 35.08 | 35.14 | 9,099 | -0.39(-1.10%) |
Sep 28, 2020 | 35.46 | 35.92 | 35.46 | 35.54 | 18,815 | +0.68(+1.94%) |
Sep 25, 2020 | 34.48 | 34.97 | 34.34 | 34.86 | 15,450 | +0.20(+0.57%) |
Sep 24, 2020 | 34.55 | 35.02 | 34.12 | 34.66 | 44,474 | +0.04(+0.11%) |
Sep 23, 2020 | 35.57 | 35.74 | 34.62 | 34.62 | 5,252 | -1.10(-3.07%) |
Sep 22, 2020 | 35.83 | 35.92 | 35.46 | 35.72 | 47,768 | -0.05(-0.13%) |
Sep 21, 2020 | 36.63 | 36.63 | 35.37 | 35.77 | 10,337 | -1.56(-4.18%) |
Sep 18, 2020 | 37.96 | 37.96 | 37.29 | 37.33 | 15,551 | -0.53(-1.39%) |
Sep 17, 2020 | 36.65 | 37.94 | 36.65 | 37.85 | 92,610 | +0.67(+1.79%) |
Sep 16, 2020 | 37.28 | 37.55 | 37.18 | 37.19 | 5,886 | +0.12(+0.33%) |
Sep 15, 2020 | 37.29 | 37.29 | 37.06 | 37.06 | 11,683 | +0.11(+0.30%) |
Sep 14, 2020 | 36.55 | 37.00 | 36.55 | 36.95 | 25,955 | +0.67(+1.84%) |
Sep 11, 2020 | 36.10 | 36.46 | 36.04 | 36.28 | 14,806 | +0.48(+1.35%) |
Sep 10, 2020 | 36.38 | 36.38 | 35.79 | 35.80 | 5,438 | -0.42(-1.16%) |
Sep 09, 2020 | 36.02 | 36.40 | 35.89 | 36.22 | 14,113 | +0.66(+1.85%) |
Sep 08, 2020 | 35.99 | 35.99 | 35.53 | 35.56 | 14,789 | -0.90(-2.47%) |
Sep 04, 2020 | 36.56 | 36.67 | 36.06 | 36.46 | 4,367 | +0.31(+0.86%) |
Sep 03, 2020 | 37.08 | 37.19 | 35.91 | 36.15 | 33,175 | -1.05(-2.83%) |
Sep 02, 2020 | 36.50 | 37.20 | 36.48 | 37.20 | 21,676 | +0.65(+1.77%) |
Sep 01, 2020 | 35.86 | 36.56 | 35.49 | 36.56 | 65,114 | +0.88(+2.47%) |
Aug 31, 2020 | 36.24 | 36.24 | 35.67 | 35.67 | 12,877 | -0.62(-1.71%) |
Aug 28, 2020 | 35.93 | 36.31 | 35.91 | 36.29 | 20,664 | +0.37(+1.02%) |
Aug 27, 2020 | 36.02 | 36.02 | 35.66 | 35.93 | 19,526 | +0.11(+0.31%) |
Aug 26, 2020 | 35.68 | 35.83 | 35.60 | 35.81 | 17,215 | +0.06(+0.16%) |
Aug 25, 2020 | 36.16 | 36.16 | 35.54 | 35.76 | 28,128 | -0.15(-0.42%) |
Aug 24, 2020 | 35.27 | 35.91 | 35.09 | 35.91 | 24,578 | +0.95(+2.71%) |
Aug 21, 2020 | 35.09 | 35.20 | 34.91 | 34.96 | 47,295 | -0.38(-1.09%) |
Aug 20, 2020 | 35.08 | 35.35 | 35.04 | 35.35 | 8,186 | -0.06(-0.16%) |
Aug 19, 2020 | 35.81 | 35.88 | 35.40 | 35.40 | 10,849 | -0.37(-1.05%) |
Aug 18, 2020 | 35.94 | 36.01 | 35.74 | 35.78 | 18,456 | -0.10(-0.29%) |
Aug 17, 2020 | 36.05 | 36.32 | 35.73 | 35.88 | 40,208 | -0.13(-0.36%) |
Aug 14, 2020 | 35.68 | 36.09 | 35.67 | 36.01 | 3,728 | +0.20(+0.55%) |
Aug 13, 2020 | 35.96 | 35.97 | 35.79 | 35.82 | 9,298 | -0.14(-0.39%) |
Aug 12, 2020 | 36.15 | 36.27 | 35.87 | 35.96 | 9,628 | +0.13(+0.37%) |
Aug 11, 2020 | 35.99 | 36.37 | 35.82 | 35.82 | 13,342 | -0.01(-0.03%) |
Aug 10, 2020 | 35.04 | 35.83 | 35.04 | 35.83 | 36,429 | +0.82(+2.33%) |
Aug 07, 2020 | 34.63 | 35.02 | 34.53 | 35.02 | 5,752 | +0.29(+0.83%) |
Aug 06, 2020 | 34.76 | 34.89 | 34.65 | 34.73 | 6,096 | -0.19(-0.55%) |
Aug 05, 2020 | 34.52 | 35.12 | 34.52 | 34.92 | 7,467 | +0.72(+2.11%) |
Aug 04, 2020 | 33.95 | 34.28 | 33.88 | 34.20 | 8,236 | +0.16(+0.47%) |
Aug 03, 2020 | 33.77 | 34.19 | 33.77 | 34.04 | 33,177 | +0.42(+1.26%) |
Jul 31, 2020 | 33.82 | 33.82 | 33.22 | 33.62 | 18,214 | -0.20(-0.58%) |
Jul 30, 2020 | 34.00 | 34.00 | 33.63 | 33.82 | 22,206 | -0.93(-2.67%) |
Jul 29, 2020 | 34.42 | 34.77 | 34.39 | 34.74 | 22,068 | +0.57(+1.68%) |
Jul 28, 2020 | 34.49 | 34.58 | 34.12 | 34.17 | 22,819 | -0.96(-2.73%) |
Jul 27, 2020 | 34.71 | 35.13 | 34.71 | 35.13 | 23,694 | +0.62(+1.80%) |
Jul 24, 2020 | 34.38 | 34.67 | 34.33 | 34.51 | 172,243 | +0.01(+0.03%) |
Jul 23, 2020 | 34.49 | 34.82 | 34.32 | 34.50 | 7,043 | +0.00(+0.00%) |
Jul 22, 2020 | 34.02 | 34.51 | 34.02 | 34.50 | 5,495 | +0.35(+1.03%) |
Jul 21, 2020 | 34.08 | 34.35 | 34.03 | 34.15 | 16,284 | +0.44(+1.29%) |
Jul 20, 2020 | 34.00 | 34.00 | 33.68 | 33.71 | 8,029 | -0.45(-1.32%) |
Jul 17, 2020 | 34.12 | 34.30 | 34.12 | 34.16 | 14,912 | +0.18(+0.52%) |
Jul 16, 2020 | 33.96 | 34.22 | 33.89 | 33.98 | 9,044 | -0.15(-0.44%) |
Jul 15, 2020 | 33.97 | 34.21 | 33.76 | 34.13 | 13,096 | +0.84(+2.51%) |
Jul 14, 2020 | 32.38 | 33.30 | 32.38 | 33.30 | 21,861 | +0.80(+2.46%) |
Jul 13, 2020 | 32.86 | 33.17 | 32.50 | 32.50 | 16,586 | +0.08(+0.23%) |
Jul 10, 2020 | 31.55 | 32.44 | 31.55 | 32.43 | 23,114 | +0.80(+2.52%) |
Jul 09, 2020 | 32.37 | 32.37 | 31.32 | 31.63 | 12,398 | -0.71(-2.21%) |
Jul 08, 2020 | 32.92 | 32.94 | 32.04 | 32.34 | 34,112 | -0.48(-1.46%) |
Jul 07, 2020 | 33.05 | 33.09 | 32.73 | 32.82 | 8,229 | -0.42(-1.27%) |
Jul 06, 2020 | 33.36 | 33.38 | 32.82 | 33.24 | 24,236 | +0.62(+1.90%) |
Jul 02, 2020 | 33.13 | 33.20 | 32.51 | 32.62 | 27,375 | +0.59(+1.85%) |