Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 48.34 | 49.67 | 48.27 | 49.15 | 194,639 | +0.43(+0.89%) |
Jun 29, 2021 | 49.39 | 49.39 | 48.56 | 48.72 | 132,950 | -0.43(-0.88%) |
Jun 28, 2021 | 49.71 | 49.71 | 48.75 | 49.15 | 145,590 | -0.81(-1.61%) |
Jun 25, 2021 | 50.88 | 51.31 | 49.95 | 49.95 | 485,954 | -0.72(-1.42%) |
Jun 24, 2021 | 50.04 | 50.72 | 49.46 | 50.67 | 119,328 | +1.05(+2.13%) |
Jun 23, 2021 | 49.66 | 50.19 | 49.23 | 49.62 | 124,419 | +0.00(+0.00%) |
Jun 22, 2021 | 50.02 | 50.02 | 48.96 | 49.62 | 110,953 | -0.40(-0.81%) |
Jun 21, 2021 | 49.62 | 50.34 | 49.39 | 50.02 | 132,324 | +1.06(+2.17%) |
Jun 18, 2021 | 50.02 | 50.19 | 48.95 | 48.96 | 373,778 | -1.79(-3.53%) |
Jun 17, 2021 | 52.81 | 52.92 | 50.50 | 50.75 | 145,089 | -2.41(-4.53%) |
Jun 16, 2021 | 53.05 | 53.46 | 52.49 | 53.16 | 162,579 | -0.01(-0.02%) |
Jun 15, 2021 | 53.06 | 53.27 | 52.59 | 53.17 | 205,837 | +0.43(+0.82%) |
Jun 14, 2021 | 52.33 | 52.74 | 52.12 | 52.73 | 189,952 | +0.29(+0.55%) |
Jun 11, 2021 | 52.36 | 52.54 | 51.90 | 52.45 | 94,924 | +0.23(+0.44%) |
Jun 10, 2021 | 53.48 | 53.48 | 52.11 | 52.22 | 170,073 | -0.81(-1.52%) |
Jun 09, 2021 | 54.32 | 54.64 | 52.97 | 53.02 | 195,238 | -1.18(-2.18%) |
Jun 08, 2021 | 53.15 | 54.33 | 52.49 | 54.20 | 266,734 | +1.05(+1.98%) |
Jun 07, 2021 | 52.72 | 53.41 | 52.68 | 53.15 | 232,171 | +0.36(+0.69%) |
Jun 04, 2021 | 51.95 | 52.80 | 51.95 | 52.78 | 206,900 | +1.01(+1.94%) |
Jun 03, 2021 | 50.62 | 51.78 | 50.32 | 51.77 | 166,886 | +0.90(+1.77%) |
Jun 02, 2021 | 51.84 | 51.84 | 50.29 | 50.87 | 167,221 | -0.82(-1.60%) |
Jun 01, 2021 | 51.68 | 52.94 | 51.42 | 51.70 | 257,873 | +0.47(+0.92%) |
May 28, 2021 | 50.60 | 51.29 | 49.95 | 51.23 | 262,093 | +1.05(+2.10%) |
May 27, 2021 | 49.64 | 50.58 | 49.50 | 50.17 | 191,652 | +1.22(+2.49%) |
May 26, 2021 | 48.19 | 49.10 | 48.14 | 48.96 | 106,475 | +0.82(+1.69%) |
May 25, 2021 | 49.20 | 49.88 | 48.11 | 48.14 | 133,584 | -0.96(-1.95%) |
May 24, 2021 | 49.26 | 49.26 | 48.69 | 49.10 | 92,211 | +0.09(+0.18%) |
May 21, 2021 | 49.20 | 49.47 | 48.52 | 49.01 | 108,279 | +0.42(+0.87%) |
May 20, 2021 | 48.11 | 48.69 | 47.81 | 48.59 | 105,455 | +0.34(+0.71%) |
May 19, 2021 | 47.86 | 48.28 | 47.12 | 48.25 | 125,569 | -0.45(-0.92%) |
May 18, 2021 | 49.34 | 49.57 | 48.61 | 48.69 | 115,176 | -0.84(-1.70%) |
May 17, 2021 | 49.59 | 49.80 | 48.88 | 49.54 | 122,493 | -0.62(-1.24%) |
May 14, 2021 | 49.55 | 50.30 | 49.38 | 50.16 | 82,340 | +0.99(+2.02%) |
May 13, 2021 | 47.57 | 49.46 | 47.54 | 49.16 | 116,025 | +1.51(+3.17%) |
May 12, 2021 | 49.20 | 49.43 | 47.51 | 47.65 | 125,813 | -1.68(-3.41%) |
May 11, 2021 | 49.19 | 50.05 | 48.91 | 49.34 | 228,556 | -0.83(-1.66%) |
May 10, 2021 | 51.65 | 51.91 | 50.20 | 50.17 | 156,459 | -1.15(-2.24%) |
May 07, 2021 | 50.46 | 51.48 | 50.46 | 51.31 | 145,222 | +0.44(+0.86%) |
May 06, 2021 | 49.54 | 50.87 | 49.24 | 50.87 | 233,918 | +1.49(+3.02%) |
May 05, 2021 | 49.49 | 49.77 | 48.98 | 49.38 | 148,417 | +0.06(+0.12%) |
May 04, 2021 | 48.57 | 49.66 | 48.57 | 49.33 | 218,069 | +0.05(+0.10%) |
May 03, 2021 | 48.72 | 49.69 | 48.25 | 49.28 | 326,893 | +1.56(+3.27%) |
Apr 30, 2021 | 49.61 | 50.46 | 47.37 | 47.72 | 307,973 | -1.07(-2.19%) |
Apr 29, 2021 | 48.81 | 48.97 | 48.22 | 48.79 | 131,434 | +0.38(+0.79%) |
Apr 28, 2021 | 48.12 | 48.69 | 48.12 | 48.41 | 80,444 | +0.27(+0.56%) |
Apr 27, 2021 | 48.48 | 48.67 | 47.83 | 48.14 | 102,166 | -0.27(-0.55%) |
Apr 26, 2021 | 48.61 | 49.32 | 48.31 | 48.41 | 94,028 | +0.06(+0.12%) |
Apr 23, 2021 | 47.90 | 48.65 | 47.72 | 48.35 | 112,770 | +0.71(+1.48%) |
Apr 22, 2021 | 47.86 | 48.35 | 47.28 | 47.64 | 158,091 | +0.05(+0.10%) |
Apr 21, 2021 | 46.45 | 47.67 | 46.39 | 47.60 | 86,642 | +0.98(+2.09%) |
Apr 20, 2021 | 47.74 | 48.07 | 46.20 | 46.62 | 118,059 | -1.49(-3.10%) |
Apr 19, 2021 | 48.40 | 48.58 | 47.65 | 48.11 | 155,392 | -0.42(-0.87%) |
Apr 16, 2021 | 49.08 | 49.27 | 48.11 | 48.53 | 123,963 | +0.10(+0.20%) |
Apr 15, 2021 | 48.67 | 48.67 | 47.83 | 48.44 | 92,426 | +0.06(+0.12%) |
Apr 14, 2021 | 47.98 | 49.03 | 47.98 | 48.38 | 95,383 | +0.38(+0.80%) |
Apr 13, 2021 | 48.75 | 48.75 | 47.75 | 48.00 | 201,574 | -0.99(-2.03%) |
Apr 12, 2021 | 48.97 | 49.06 | 48.52 | 48.99 | 94,688 | +0.12(+0.25%) |
Apr 09, 2021 | 48.44 | 49.00 | 48.20 | 48.87 | 174,176 | +0.48(+0.99%) |
Apr 08, 2021 | 48.04 | 48.46 | 47.29 | 48.39 | 275,063 | +0.33(+0.68%) |
Apr 07, 2021 | 48.01 | 48.63 | 47.61 | 48.06 | 181,470 | +0.00(+0.00%) |
Apr 06, 2021 | 48.26 | 48.77 | 47.57 | 48.06 | 478,535 | -0.19(-0.40%) |
Apr 05, 2021 | 48.64 | 48.85 | 47.80 | 48.26 | 270,998 | +0.38(+0.80%) |
Apr 01, 2021 | 47.48 | 48.41 | 47.46 | 47.87 | 357,663 | +0.52(+1.09%) |
Mar 31, 2021 | 47.93 | 48.42 | 47.20 | 47.36 | 357,175 | -0.49(-1.02%) |
Mar 30, 2021 | 47.41 | 48.04 | 47.39 | 47.84 | 196,163 | +0.61(+1.30%) |
Mar 29, 2021 | 47.89 | 49.10 | 47.22 | 47.23 | 267,808 | -1.06(-2.20%) |
Mar 26, 2021 | 48.44 | 48.59 | 47.93 | 48.29 | 380,573 | +0.63(+1.32%) |
Mar 25, 2021 | 46.48 | 47.96 | 45.85 | 47.66 | 370,346 | +0.69(+1.47%) |
Mar 24, 2021 | 47.78 | 49.09 | 46.96 | 46.97 | 241,487 | -0.11(-0.22%) |
Mar 23, 2021 | 48.68 | 48.68 | 46.81 | 47.08 | 206,274 | -1.92(-3.92%) |
Mar 22, 2021 | 50.33 | 50.33 | 48.85 | 49.00 | 218,181 | -1.00(-2.01%) |
Mar 19, 2021 | 51.49 | 51.49 | 48.94 | 50.00 | 1,016,396 | -1.63(-3.15%) |
Mar 18, 2021 | 53.16 | 53.74 | 51.37 | 51.63 | 298,562 | -1.58(-2.96%) |
Mar 17, 2021 | 53.41 | 53.93 | 52.49 | 53.21 | 373,549 | +0.00(+0.00%) |
Mar 16, 2021 | 54.34 | 54.34 | 53.00 | 53.21 | 104,991 | -1.46(-2.68%) |
Mar 15, 2021 | 54.85 | 54.85 | 53.50 | 54.67 | 144,295 | -0.33(-0.61%) |
Mar 12, 2021 | 54.12 | 55.10 | 53.59 | 55.00 | 175,222 | +1.27(+2.37%) |
Mar 11, 2021 | 53.25 | 54.24 | 52.65 | 53.73 | 182,458 | +0.66(+1.24%) |
Mar 10, 2021 | 53.47 | 53.47 | 52.39 | 53.07 | 261,197 | +0.54(+1.04%) |
Mar 09, 2021 | 54.44 | 54.44 | 52.32 | 52.53 | 267,456 | -1.53(-2.83%) |
Mar 08, 2021 | 53.05 | 54.29 | 52.83 | 54.06 | 163,222 | +1.45(+2.76%) |
Mar 05, 2021 | 51.03 | 52.64 | 50.15 | 52.60 | 233,281 | +2.70(+5.40%) |
Mar 04, 2021 | 49.77 | 50.88 | 49.08 | 49.91 | 362,485 | -0.05(-0.10%) |
Mar 03, 2021 | 50.06 | 50.92 | 49.94 | 49.96 | 298,221 | +0.14(+0.29%) |
Mar 02, 2021 | 50.99 | 50.99 | 49.77 | 49.81 | 201,244 | -1.32(-2.58%) |
Mar 01, 2021 | 51.38 | 51.56 | 50.79 | 51.13 | 177,153 | +1.09(+2.18%) |
Feb 26, 2021 | 50.59 | 51.07 | 49.74 | 50.04 | 267,698 | -0.35(-0.70%) |
Feb 25, 2021 | 52.96 | 52.96 | 50.40 | 50.40 | 154,032 | -2.43(-4.60%) |
Feb 24, 2021 | 51.30 | 53.15 | 51.28 | 52.82 | 223,612 | +1.46(+2.85%) |
Feb 23, 2021 | 49.70 | 51.59 | 49.38 | 51.36 | 215,713 | +1.50(+3.00%) |
Feb 22, 2021 | 47.54 | 50.09 | 47.54 | 49.87 | 422,196 | +1.70(+3.52%) |
Feb 19, 2021 | 46.92 | 50.45 | 46.08 | 48.17 | 376,880 | -1.23(-2.49%) |
Feb 18, 2021 | 49.49 | 50.00 | 49.24 | 49.40 | 163,173 | -0.38(-0.77%) |
Feb 17, 2021 | 48.95 | 50.19 | 48.95 | 49.78 | 136,774 | +0.12(+0.25%) |
Feb 16, 2021 | 50.46 | 50.64 | 49.66 | 49.66 | 112,875 | -0.28(-0.55%) |
Feb 12, 2021 | 50.00 | 50.46 | 49.55 | 49.93 | 108,804 | -0.38(-0.76%) |
Feb 11, 2021 | 49.88 | 50.49 | 49.14 | 50.31 | 139,325 | +0.56(+1.13%) |
Feb 10, 2021 | 50.05 | 50.45 | 49.16 | 49.75 | 118,780 | +0.01(+0.02%) |
Feb 09, 2021 | 49.89 | 50.27 | 48.80 | 49.74 | 146,520 | -0.24(-0.48%) |
Feb 08, 2021 | 48.70 | 50.05 | 48.55 | 49.98 | 172,154 | +1.77(+3.68%) |
Feb 05, 2021 | 48.53 | 48.53 | 47.26 | 48.21 | 111,742 | +0.48(+1.00%) |
Feb 04, 2021 | 47.52 | 48.66 | 47.52 | 47.73 | 184,547 | +0.34(+0.72%) |
Feb 03, 2021 | 46.89 | 47.51 | 46.13 | 47.39 | 129,234 | +0.04(+0.08%) |
Feb 02, 2021 | 47.64 | 47.92 | 46.74 | 47.35 | 113,699 | +0.53(+1.14%) |
Feb 01, 2021 | 46.34 | 46.90 | 45.32 | 46.82 | 116,535 | +1.00(+2.18%) |
Jan 29, 2021 | 46.60 | 47.36 | 45.37 | 45.81 | 258,108 | -1.00(-2.14%) |
Jan 28, 2021 | 46.61 | 47.85 | 46.13 | 46.82 | 260,878 | +1.00(+2.18%) |
Jan 27, 2021 | 47.53 | 47.53 | 45.37 | 45.81 | 273,427 | -3.00(-6.15%) |
Jan 26, 2021 | 51.10 | 51.10 | 48.78 | 48.82 | 108,456 | -1.51(-2.99%) |
Jan 25, 2021 | 51.04 | 51.56 | 49.92 | 50.32 | 148,295 | -1.42(-2.74%) |
Jan 22, 2021 | 49.58 | 51.77 | 37.97 | 51.74 | 143,113 | +1.12(+2.20%) |
Jan 21, 2021 | 51.09 | 51.27 | 50.32 | 50.63 | 152,420 | -0.51(-0.99%) |
Jan 20, 2021 | 51.52 | 51.86 | 50.97 | 51.13 | 151,607 | -0.20(-0.39%) |
Jan 19, 2021 | 51.25 | 51.47 | 50.48 | 51.33 | 200,089 | +0.68(+1.34%) |
Jan 15, 2021 | 51.68 | 51.86 | 50.46 | 50.66 | 162,734 | -2.22(-4.20%) |
Jan 14, 2021 | 52.73 | 53.95 | 52.70 | 52.88 | 203,430 | +0.58(+1.11%) |
Jan 13, 2021 | 52.77 | 53.27 | 52.23 | 52.30 | 248,518 | -1.04(-1.95%) |
Jan 12, 2021 | 51.36 | 53.77 | 51.13 | 53.33 | 239,860 | +2.10(+4.09%) |
Jan 11, 2021 | 49.96 | 51.25 | 49.88 | 51.24 | 116,212 | +0.62(+1.22%) |
Jan 08, 2021 | 51.00 | 51.24 | 49.74 | 50.62 | 138,182 | -0.46(-0.90%) |
Jan 07, 2021 | 51.48 | 51.67 | 50.36 | 51.08 | 168,644 | -0.14(-0.28%) |
Jan 06, 2021 | 48.89 | 51.92 | 48.55 | 51.22 | 353,538 | +3.54(+7.42%) |
Jan 05, 2021 | 46.40 | 48.06 | 46.40 | 47.68 | 179,978 | +1.33(+2.88%) |
Jan 04, 2021 | 48.46 | 48.88 | 45.50 | 46.35 | 254,081 | -1.96(-4.06%) |
Dec 31, 2020 | 48.31 | 48.31 | 48.31 | 136,019 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.55 | 48.61 | 47.54 | 47.93 | 136,019 | +0.53(+1.13%) |
Dec 29, 2020 | 48.65 | 48.91 | 46.93 | 47.40 | 168,989 | -1.24(-2.55%) |
Dec 28, 2020 | 48.77 | 49.12 | 48.16 | 48.64 | 175,870 | +0.35(+0.73%) |
Dec 24, 2020 | 48.33 | 49.79 | 47.86 | 48.28 | 50,257 | +0.17(+0.36%) |
Dec 23, 2020 | 47.86 | 48.56 | 47.79 | 48.11 | 140,358 | +0.71(+1.51%) |
Dec 22, 2020 | 47.99 | 48.00 | 47.20 | 47.40 | 163,600 | +0.08(+0.16%) |
Dec 21, 2020 | 47.10 | 47.62 | 46.48 | 47.32 | 218,526 | -1.23(-2.53%) |
Dec 18, 2020 | 48.92 | 49.67 | 48.29 | 48.55 | 1,358,216 | -0.36(-0.74%) |
Dec 17, 2020 | 48.43 | 49.03 | 47.68 | 48.91 | 196,206 | +0.67(+1.38%) |
Dec 16, 2020 | 49.33 | 49.55 | 47.71 | 48.25 | 304,246 | -0.89(-1.80%) |
Dec 15, 2020 | 47.92 | 49.25 | 47.67 | 49.13 | 232,305 | +1.98(+4.20%) |
Dec 14, 2020 | 48.01 | 48.37 | 47.06 | 47.15 | 236,470 | -0.05(-0.10%) |
Dec 11, 2020 | 46.45 | 47.33 | 46.29 | 47.20 | 136,713 | +0.38(+0.81%) |
Dec 10, 2020 | 46.79 | 47.37 | 45.96 | 46.82 | 168,248 | -0.53(-1.13%) |
Dec 09, 2020 | 47.89 | 48.48 | 46.99 | 47.35 | 168,027 | -0.15(-0.32%) |
Dec 08, 2020 | 46.23 | 47.52 | 46.23 | 47.50 | 151,398 | +0.75(+1.61%) |
Dec 07, 2020 | 46.85 | 46.90 | 46.14 | 46.75 | 130,020 | -0.44(-0.93%) |
Dec 04, 2020 | 45.57 | 47.32 | 45.57 | 47.19 | 160,530 | +2.20(+4.89%) |
Dec 03, 2020 | 45.20 | 45.80 | 44.79 | 44.99 | 177,677 | -0.02(-0.04%) |
Dec 02, 2020 | 43.89 | 45.29 | 43.68 | 45.00 | 153,032 | +0.98(+2.23%) |
Dec 01, 2020 | 44.79 | 45.17 | 43.69 | 44.02 | 214,455 | +0.17(+0.39%) |
Nov 30, 2020 | 45.91 | 45.97 | 43.71 | 43.85 | 285,499 | -2.43(-5.25%) |
Nov 27, 2020 | 46.36 | 46.70 | 45.52 | 46.28 | 106,495 | -0.33(-0.72%) |
Nov 25, 2020 | 47.22 | 47.30 | 46.13 | 46.62 | 199,771 | -0.82(-1.73%) |
Nov 24, 2020 | 46.21 | 47.64 | 45.60 | 47.44 | 266,112 | +2.29(+5.07%) |
Nov 23, 2020 | 44.41 | 45.30 | 43.98 | 45.15 | 176,781 | +1.51(+3.45%) |
Nov 20, 2020 | 42.83 | 43.85 | 42.47 | 43.64 | 209,735 | +0.46(+1.06%) |
Nov 19, 2020 | 41.73 | 43.24 | 41.17 | 43.19 | 290,525 | +1.22(+2.90%) |
Nov 18, 2020 | 44.00 | 44.00 | 41.92 | 41.97 | 368,544 | -1.24(-2.88%) |
Nov 17, 2020 | 42.93 | 43.40 | 42.41 | 43.21 | 266,451 | -0.47(-1.09%) |
Nov 16, 2020 | 43.24 | 44.57 | 42.18 | 43.69 | 430,419 | +1.90(+4.55%) |
Nov 13, 2020 | 41.93 | 42.45 | 41.48 | 41.79 | 350,085 | +0.61(+1.48%) |
Nov 12, 2020 | 41.92 | 42.28 | 40.56 | 41.18 | 263,887 | -1.56(-3.64%) |
Nov 11, 2020 | 44.70 | 44.70 | 42.53 | 42.74 | 364,780 | -1.74(-3.91%) |
Nov 10, 2020 | 44.08 | 45.79 | 44.08 | 44.48 | 344,413 | +0.87(+2.00%) |
Nov 09, 2020 | 40.84 | 44.72 | 39.02 | 43.60 | 303,613 | +5.72(+15.09%) |
Nov 06, 2020 | 38.19 | 38.19 | 37.53 | 37.89 | 116,765 | -0.26(-0.67%) |
Nov 05, 2020 | 36.59 | 38.68 | 36.59 | 38.14 | 151,714 | +1.86(+5.13%) |
Nov 04, 2020 | 36.59 | 37.28 | 35.98 | 36.28 | 169,868 | -1.45(-3.85%) |
Nov 03, 2020 | 37.27 | 38.11 | 37.27 | 37.73 | 156,053 | +1.20(+3.28%) |
Nov 02, 2020 | 35.50 | 36.74 | 35.49 | 36.54 | 231,218 | +1.68(+4.82%) |
Oct 30, 2020 | 34.45 | 35.11 | 34.13 | 34.86 | 170,251 | +0.21(+0.60%) |
Oct 29, 2020 | 33.96 | 34.86 | 33.44 | 34.65 | 165,056 | +0.45(+1.31%) |
Oct 28, 2020 | 34.96 | 35.35 | 34.09 | 34.20 | 166,679 | -1.85(-5.14%) |
Oct 27, 2020 | 37.34 | 37.34 | 35.81 | 36.05 | 136,298 | -1.29(-3.46%) |
Oct 26, 2020 | 37.20 | 37.53 | 36.81 | 37.34 | 225,205 | -0.30(-0.81%) |
Oct 23, 2020 | 37.97 | 38.45 | 35.92 | 37.65 | 284,595 | -1.19(-3.06%) |
Oct 22, 2020 | 38.50 | 39.16 | 38.37 | 38.84 | 172,748 | +0.37(+0.96%) |
Oct 21, 2020 | 38.31 | 38.70 | 38.02 | 38.47 | 144,427 | +0.73(+1.94%) |
Oct 20, 2020 | 37.89 | 38.59 | 37.69 | 37.73 | 137,256 | +0.28(+0.76%) |
Oct 19, 2020 | 38.21 | 38.26 | 37.00 | 37.45 | 194,558 | -0.72(-1.89%) |
Oct 16, 2020 | 37.61 | 38.49 | 37.22 | 38.17 | 138,981 | +0.49(+1.31%) |
Oct 15, 2020 | 36.11 | 37.81 | 36.08 | 37.68 | 147,445 | +0.95(+2.59%) |
Oct 14, 2020 | 36.68 | 37.35 | 36.59 | 36.73 | 102,385 | +0.16(+0.44%) |
Oct 13, 2020 | 37.05 | 37.18 | 36.29 | 36.57 | 124,399 | -1.05(-2.80%) |
Oct 12, 2020 | 37.22 | 37.83 | 37.02 | 37.62 | 94,152 | +0.42(+1.12%) |
Oct 09, 2020 | 37.61 | 37.71 | 36.83 | 37.20 | 101,603 | +0.12(+0.33%) |
Oct 08, 2020 | 37.03 | 37.38 | 36.58 | 37.08 | 118,800 | +0.62(+1.69%) |
Oct 07, 2020 | 36.71 | 37.53 | 36.00 | 36.46 | 289,429 | +0.27(+0.73%) |
Oct 06, 2020 | 36.54 | 37.49 | 35.95 | 36.20 | 321,397 | +0.29(+0.82%) |
Oct 05, 2020 | 35.03 | 35.95 | 34.86 | 35.90 | 211,694 | +1.28(+3.70%) |
Oct 02, 2020 | 33.22 | 34.90 | 33.22 | 34.62 | 147,930 | +0.58(+1.70%) |
Oct 01, 2020 | 34.08 | 34.50 | 33.49 | 34.04 | 187,719 | +0.09(+0.28%) |
Sep 30, 2020 | 33.94 | 34.94 | 33.63 | 33.94 | 233,137 | +0.25(+0.73%) |
Sep 29, 2020 | 33.96 | 34.16 | 33.18 | 33.70 | 147,594 | -0.47(-1.39%) |
Sep 28, 2020 | 34.30 | 35.44 | 34.12 | 34.17 | 241,957 | +0.47(+1.41%) |
Sep 25, 2020 | 32.67 | 33.82 | 32.67 | 33.70 | 170,567 | +0.66(+2.01%) |
Sep 24, 2020 | 33.12 | 33.60 | 32.28 | 33.03 | 221,493 | +0.02(+0.06%) |
Sep 23, 2020 | 34.51 | 35.29 | 32.94 | 33.01 | 297,901 | -1.59(-4.58%) |
Sep 22, 2020 | 34.21 | 34.82 | 33.79 | 34.60 | 288,304 | +0.65(+1.90%) |
Sep 21, 2020 | 35.08 | 35.08 | 32.90 | 33.95 | 500,792 | -2.20(-6.09%) |
Sep 18, 2020 | 36.73 | 36.93 | 35.57 | 36.16 | 1,154,175 | +0.05(+0.13%) |
Sep 17, 2020 | 33.50 | 36.16 | 33.37 | 36.11 | 781,754 | +1.87(+5.46%) |
Sep 16, 2020 | 32.37 | 34.45 | 32.18 | 34.24 | 499,859 | +1.93(+5.97%) |
Sep 15, 2020 | 33.02 | 33.28 | 32.02 | 32.31 | 215,148 | -0.49(-1.51%) |
Sep 14, 2020 | 32.57 | 33.00 | 31.90 | 32.80 | 193,655 | +0.41(+1.26%) |
Sep 11, 2020 | 32.67 | 32.81 | 31.99 | 32.40 | 209,945 | -0.31(-0.96%) |
Sep 10, 2020 | 34.32 | 34.44 | 32.69 | 32.71 | 199,731 | -1.46(-4.28%) |
Sep 09, 2020 | 34.79 | 34.95 | 33.77 | 34.17 | 194,315 | -0.34(-0.99%) |
Sep 08, 2020 | 35.29 | 35.37 | 34.38 | 34.51 | 211,626 | -1.19(-3.33%) |
Sep 04, 2020 | 36.18 | 36.59 | 35.29 | 35.70 | 184,360 | +0.17(+0.48%) |
Sep 03, 2020 | 37.08 | 37.51 | 35.43 | 35.53 | 227,459 | -1.45(-3.93%) |
Sep 02, 2020 | 36.74 | 37.17 | 36.62 | 36.98 | 320,314 | +0.28(+0.78%) |
Sep 01, 2020 | 37.20 | 37.37 | 36.41 | 36.70 | 349,317 | -0.91(-2.42%) |
Aug 31, 2020 | 38.23 | 38.52 | 37.61 | 37.61 | 292,205 | -0.85(-2.20%) |
Aug 28, 2020 | 38.37 | 38.54 | 37.98 | 38.46 | 174,463 | +0.39(+1.02%) |
Aug 27, 2020 | 37.35 | 38.42 | 37.11 | 38.07 | 252,943 | +1.14(+3.09%) |
Aug 26, 2020 | 37.12 | 37.24 | 36.68 | 36.93 | 111,982 | -0.19(-0.51%) |
Aug 25, 2020 | 37.49 | 37.62 | 36.89 | 37.12 | 126,682 | -0.15(-0.41%) |
Aug 24, 2020 | 35.70 | 37.30 | 35.09 | 37.27 | 251,915 | +1.84(+5.21%) |
Aug 21, 2020 | 36.03 | 36.57 | 35.34 | 35.42 | 265,673 | -0.88(-2.42%) |
Aug 20, 2020 | 36.35 | 36.58 | 35.93 | 36.30 | 113,130 | -0.71(-1.92%) |
Aug 19, 2020 | 36.53 | 37.50 | 36.39 | 37.01 | 225,341 | +0.48(+1.32%) |
Aug 18, 2020 | 37.50 | 37.85 | 36.31 | 36.53 | 208,000 | -1.13(-2.99%) |
Aug 17, 2020 | 38.67 | 38.67 | 37.50 | 37.66 | 133,588 | -1.07(-2.76%) |
Aug 14, 2020 | 38.23 | 38.97 | 38.16 | 38.73 | 157,839 | -0.03(-0.07%) |
Aug 13, 2020 | 38.83 | 39.33 | 38.48 | 38.75 | 123,788 | -0.59(-1.49%) |
Aug 12, 2020 | 40.73 | 40.73 | 38.92 | 39.34 | 181,059 | -0.62(-1.56%) |
Aug 11, 2020 | 38.99 | 40.85 | 38.99 | 39.96 | 419,003 | +1.65(+4.30%) |
Aug 10, 2020 | 37.73 | 38.98 | 37.73 | 38.32 | 167,883 | +0.88(+2.35%) |
Aug 07, 2020 | 36.42 | 37.47 | 36.29 | 37.44 | 149,487 | +0.83(+2.27%) |
Aug 06, 2020 | 36.55 | 36.88 | 36.19 | 36.61 | 136,821 | -0.04(-0.10%) |
Aug 05, 2020 | 35.79 | 36.75 | 35.58 | 36.64 | 190,044 | +1.45(+4.11%) |
Aug 04, 2020 | 35.03 | 35.26 | 34.41 | 35.20 | 222,451 | -0.15(-0.43%) |
Aug 03, 2020 | 35.13 | 35.44 | 34.52 | 35.35 | 178,206 | +0.47(+1.36%) |
Jul 31, 2020 | 34.61 | 34.90 | 33.70 | 34.88 | 228,777 | -0.22(-0.62%) |
Jul 30, 2020 | 35.03 | 35.53 | 34.02 | 35.09 | 195,065 | -0.74(-2.06%) |
Jul 29, 2020 | 35.05 | 36.07 | 34.99 | 35.83 | 236,644 | +0.80(+2.30%) |
Jul 28, 2020 | 35.72 | 36.40 | 34.77 | 35.03 | 236,024 | -0.82(-2.30%) |
Jul 27, 2020 | 35.47 | 36.24 | 35.16 | 35.85 | 118,505 | +0.15(+0.42%) |
Jul 24, 2020 | 36.54 | 36.80 | 35.60 | 35.70 | 126,863 | -0.91(-2.48%) |
Jul 23, 2020 | 35.93 | 37.31 | 35.76 | 36.61 | 322,346 | +0.43(+1.18%) |
Jul 22, 2020 | 36.63 | 37.35 | 36.04 | 36.18 | 339,175 | -0.87(-2.35%) |
Jul 21, 2020 | 36.88 | 37.84 | 36.88 | 37.05 | 142,797 | +0.76(+2.08%) |
Jul 20, 2020 | 37.27 | 37.32 | 35.85 | 36.29 | 139,303 | -1.32(-3.52%) |
Jul 17, 2020 | 37.57 | 37.91 | 36.86 | 37.62 | 245,269 | -0.05(-0.13%) |
Jul 16, 2020 | 37.76 | 38.40 | 37.06 | 37.67 | 223,494 | -0.32(-0.85%) |
Jul 15, 2020 | 37.02 | 38.38 | 36.92 | 37.99 | 361,782 | +1.98(+5.49%) |
Jul 14, 2020 | 35.24 | 36.06 | 34.95 | 36.01 | 136,893 | +0.63(+1.79%) |
Jul 13, 2020 | 35.63 | 36.51 | 35.05 | 35.38 | 145,729 | +0.13(+0.38%) |
Jul 10, 2020 | 34.59 | 35.26 | 34.32 | 35.24 | 129,506 | +0.90(+2.62%) |
Jul 09, 2020 | 36.10 | 36.10 | 34.22 | 34.35 | 276,129 | -2.04(-5.61%) |
Jul 08, 2020 | 35.21 | 36.43 | 34.88 | 36.39 | 241,279 | +0.94(+2.64%) |
Jul 07, 2020 | 37.16 | 37.16 | 35.23 | 35.45 | 170,979 | -2.20(-5.85%) |
Jul 06, 2020 | 38.20 | 38.39 | 37.11 | 37.66 | 114,430 | +0.52(+1.40%) |
Jul 02, 2020 | 37.53 | 38.46 | 36.97 | 37.14 | 218,205 | +0.81(+2.24%) |