Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 48.32 | 48.46 | 48.24 | 48.45 | 200,936 | +0.10(+0.21%) |
May 27, 2021 | 48.50 | 48.50 | 48.15 | 48.35 | 415,987 | +0.08(+0.17%) |
May 26, 2021 | 48.00 | 48.29 | 47.79 | 48.27 | 916,470 | +0.40(+0.84%) |
May 25, 2021 | 47.80 | 47.96 | 47.80 | 47.87 | 513,400 | +0.05(+0.10%) |
May 24, 2021 | 48.00 | 48.00 | 47.82 | 47.82 | 529,449 | -0.11(-0.23%) |
May 21, 2021 | 47.85 | 47.93 | 47.70 | 47.93 | 231,653 | +0.23(+0.48%) |
May 20, 2021 | 47.53 | 47.71 | 47.53 | 47.70 | 197,369 | +0.14(+0.29%) |
May 19, 2021 | 47.10 | 47.60 | 47.10 | 47.56 | 323,298 | +0.36(+0.76%) |
May 18, 2021 | 47.17 | 47.35 | 47.13 | 47.20 | 286,988 | -0.01(-0.02%) |
May 17, 2021 | 47.19 | 47.35 | 47.05 | 47.21 | 854,485 | -0.14(-0.30%) |
May 14, 2021 | 47.47 | 47.48 | 47.10 | 47.35 | 264,705 | +0.06(+0.13%) |
May 13, 2021 | 46.88 | 47.30 | 46.88 | 47.29 | 386,620 | +0.19(+0.40%) |
May 12, 2021 | 47.05 | 47.20 | 46.99 | 47.10 | 372,648 | -0.17(-0.36%) |
May 11, 2021 | 46.97 | 47.29 | 46.97 | 47.27 | 642,808 | -0.04(-0.08%) |
May 10, 2021 | 47.06 | 47.59 | 46.91 | 47.31 | 683,041 | +0.31(+0.66%) |
May 07, 2021 | 47.01 | 47.04 | 46.88 | 47.00 | 641,983 | -0.17(-0.36%) |
May 06, 2021 | 46.85 | 47.17 | 46.63 | 47.17 | 635,822 | +0.28(+0.60%) |
May 05, 2021 | 46.98 | 47.04 | 46.70 | 46.89 | 630,628 | -0.20(-0.42%) |
May 04, 2021 | 46.67 | 47.10 | 46.55 | 47.09 | 1,196,946 | +0.29(+0.62%) |
May 03, 2021 | 46.70 | 46.88 | 46.33 | 46.80 | 1,382,705 | +0.08(+0.17%) |
Apr 30, 2021 | 47.07 | 47.19 | 46.36 | 46.72 | 1,125,400 | -0.35(-0.74%) |
Apr 29, 2021 | 47.50 | 47.59 | 47.05 | 47.07 | 645,664 | -0.49(-1.03%) |
Apr 28, 2021 | 47.31 | 47.69 | 47.31 | 47.56 | 452,560 | -0.04(-0.08%) |
Apr 27, 2021 | 47.84 | 48.25 | 47.40 | 47.60 | 1,917,214 | -0.87(-1.79%) |
Apr 26, 2021 | 48.75 | 48.75 | 48.41 | 48.47 | 799,620 | -0.13(-0.27%) |
Apr 23, 2021 | 48.75 | 48.75 | 48.53 | 48.60 | 518,400 | -0.04(-0.08%) |
Apr 22, 2021 | 48.56 | 48.70 | 48.46 | 48.64 | 409,757 | +0.03(+0.06%) |
Apr 21, 2021 | 48.21 | 48.70 | 48.08 | 48.61 | 471,111 | +0.31(+0.64%) |
Apr 20, 2021 | 48.47 | 48.49 | 48.30 | 48.30 | 654,741 | -0.29(-0.60%) |
Apr 19, 2021 | 48.50 | 48.77 | 48.44 | 48.59 | 760,453 | +0.06(+0.12%) |
Apr 16, 2021 | 48.37 | 48.62 | 48.26 | 48.53 | 549,200 | +0.23(+0.48%) |
Apr 15, 2021 | 47.98 | 48.32 | 47.95 | 48.30 | 411,240 | +0.46(+0.96%) |
Apr 14, 2021 | 48.05 | 48.16 | 47.83 | 47.84 | 467,044 | -0.06(-0.13%) |
Apr 13, 2021 | 47.78 | 48.04 | 47.60 | 47.90 | 536,880 | +0.06(+0.13%) |
Apr 12, 2021 | 47.75 | 47.84 | 47.64 | 47.84 | 357,335 | +0.10(+0.21%) |
Apr 09, 2021 | 47.50 | 47.75 | 47.47 | 47.74 | 540,600 | +0.03(+0.06%) |
Apr 08, 2021 | 47.50 | 47.75 | 47.50 | 47.71 | 454,284 | +0.20(+0.42%) |
Apr 07, 2021 | 47.59 | 47.60 | 47.46 | 47.51 | 722,803 | -0.08(-0.17%) |
Apr 06, 2021 | 47.63 | 47.65 | 47.42 | 47.59 | 768,818 | +0.17(+0.36%) |
Apr 05, 2021 | 47.36 | 47.67 | 47.21 | 47.42 | 1,125,164 | +0.23(+0.49%) |
Apr 01, 2021 | 47.29 | 47.38 | 47.06 | 47.19 | 672,300 | +0.23(+0.49%) |
Mar 31, 2021 | 47.25 | 47.40 | 46.96 | 46.96 | 713,108 | -0.33(-0.70%) |
Mar 30, 2021 | 47.21 | 47.33 | 47.10 | 47.29 | 468,573 | +0.05(+0.11%) |
Mar 29, 2021 | 47.20 | 47.38 | 47.18 | 47.24 | 466,081 | +0.01(+0.02%) |
Mar 26, 2021 | 47.25 | 47.28 | 47.06 | 47.23 | 537,300 | +0.13(+0.28%) |
Mar 25, 2021 | 46.90 | 47.27 | 46.89 | 47.10 | 786,378 | +0.11(+0.23%) |
Mar 24, 2021 | 47.42 | 47.52 | 46.98 | 46.99 | 904,533 | -0.26(-0.55%) |
Mar 23, 2021 | 47.47 | 47.50 | 47.22 | 47.25 | 597,028 | -0.17(-0.36%) |
Mar 22, 2021 | 46.76 | 47.52 | 46.76 | 47.42 | 1,558,493 | +0.81(+1.74%) |
Mar 19, 2021 | 46.94 | 47.22 | 46.61 | 46.61 | 1,483,600 | -0.44(-0.94%) |
Mar 18, 2021 | 47.02 | 47.25 | 46.91 | 47.05 | 514,747 | -0.17(-0.36%) |
Mar 17, 2021 | 47.17 | 47.44 | 47.12 | 47.22 | 670,940 | +0.04(+0.08%) |
Mar 16, 2021 | 47.52 | 47.52 | 47.04 | 47.18 | 496,280 | -0.34(-0.72%) |
Mar 15, 2021 | 47.20 | 47.52 | 47.10 | 47.52 | 838,964 | +0.36(+0.76%) |
Mar 12, 2021 | 47.00 | 47.17 | 46.71 | 47.16 | 539,100 | +0.16(+0.34%) |
Mar 11, 2021 | 46.76 | 47.01 | 46.51 | 47.00 | 631,202 | +0.20(+0.43%) |
Mar 10, 2021 | 46.83 | 46.98 | 46.57 | 46.80 | 1,768,825 | +0.26(+0.56%) |
Mar 09, 2021 | 46.22 | 46.97 | 46.22 | 46.54 | 1,969,510 | +0.98(+2.15%) |
Mar 08, 2021 | 46.25 | 46.31 | 45.50 | 45.56 | 2,533,436 | -0.45(-0.98%) |
Mar 05, 2021 | 46.43 | 46.74 | 45.85 | 46.01 | 1,772,041 | -0.17(-0.37%) |
Mar 04, 2021 | 46.72 | 46.86 | 46.16 | 46.18 | 1,714,128 | -0.53(-1.14%) |
Mar 03, 2021 | 46.42 | 47.01 | 46.42 | 46.71 | 1,435,056 | +0.41(+0.90%) |
Mar 02, 2021 | 46.63 | 46.69 | 46.24 | 46.30 | 1,349,939 | -0.40(-0.85%) |
Mar 01, 2021 | 46.58 | 46.93 | 46.54 | 46.70 | 748,445 | +0.50(+1.07%) |
Feb 26, 2021 | 46.44 | 46.94 | 46.20 | 46.20 | 1,159,683 | -0.27(-0.58%) |
Feb 25, 2021 | 46.66 | 46.88 | 46.14 | 46.47 | 951,393 | -0.12(-0.25%) |
Feb 24, 2021 | 46.98 | 46.98 | 46.39 | 46.59 | 1,081,159 | -0.27(-0.58%) |
Feb 23, 2021 | 47.07 | 47.15 | 46.43 | 46.86 | 785,296 | -0.32(-0.69%) |
Feb 22, 2021 | 47.05 | 47.40 | 46.97 | 47.18 | 1,227,266 | -0.04(-0.08%) |
Feb 19, 2021 | 46.74 | 47.22 | 46.42 | 47.22 | 1,178,660 | +0.38(+0.81%) |
Feb 18, 2021 | 46.77 | 46.89 | 45.83 | 46.84 | 1,809,166 | -0.02(-0.04%) |
Feb 17, 2021 | 47.19 | 47.21 | 46.59 | 46.86 | 1,511,795 | -0.15(-0.33%) |
Feb 16, 2021 | 47.40 | 47.44 | 47.01 | 47.01 | 545,433 | -0.17(-0.36%) |
Feb 12, 2021 | 47.08 | 47.31 | 47.07 | 47.18 | 1,537,663 | +0.10(+0.21%) |
Feb 11, 2021 | 47.19 | 47.38 | 46.90 | 47.08 | 832,488 | -0.14(-0.31%) |
Feb 10, 2021 | 47.27 | 47.30 | 47.11 | 47.23 | 753,739 | -0.05(-0.11%) |
Feb 09, 2021 | 47.30 | 47.58 | 47.25 | 47.28 | 685,005 | +0.00(+0.00%) |
Feb 08, 2021 | 47.83 | 47.83 | 47.13 | 47.28 | 1,627,883 | -0.25(-0.53%) |
Feb 05, 2021 | 47.88 | 47.91 | 47.51 | 47.53 | 660,853 | -0.17(-0.36%) |
Feb 04, 2021 | 47.68 | 48.07 | 47.64 | 47.70 | 611,995 | +0.08(+0.17%) |
Feb 03, 2021 | 47.76 | 47.76 | 47.41 | 47.62 | 1,786,614 | -0.19(-0.40%) |
Feb 02, 2021 | 47.49 | 47.81 | 47.44 | 47.81 | 830,663 | +0.45(+0.95%) |
Feb 01, 2021 | 47.16 | 47.55 | 47.13 | 47.36 | 1,357,693 | +0.47(+1.00%) |
Jan 29, 2021 | 47.11 | 47.24 | 46.77 | 46.89 | 2,292,512 | -0.27(-0.57%) |
Jan 28, 2021 | 46.90 | 47.21 | 46.88 | 47.16 | 1,137,655 | +0.36(+0.77%) |
Jan 27, 2021 | 47.26 | 47.58 | 46.67 | 46.80 | 2,218,579 | -0.46(-0.97%) |
Jan 26, 2021 | 47.44 | 47.51 | 47.26 | 47.26 | 1,143,529 | -0.03(-0.06%) |
Jan 25, 2021 | 47.31 | 47.54 | 47.22 | 47.29 | 1,178,326 | -0.03(-0.06%) |
Jan 22, 2021 | 47.50 | 47.62 | 47.31 | 47.32 | 1,555,974 | -0.23(-0.47%) |
Jan 21, 2021 | 47.49 | 47.73 | 47.44 | 47.54 | 1,583,731 | -0.06(-0.13%) |
Jan 20, 2021 | 47.61 | 47.77 | 47.45 | 47.61 | 1,467,721 | +0.00(+0.00%) |
Jan 19, 2021 | 47.49 | 47.64 | 47.25 | 47.61 | 1,904,295 | +0.33(+0.71%) |
Jan 15, 2021 | 47.58 | 47.58 | 47.25 | 47.27 | 2,880,899 | -0.23(-0.47%) |
Jan 14, 2021 | 48.07 | 48.24 | 47.50 | 47.50 | 3,054,575 | -0.17(-0.36%) |
Jan 13, 2021 | 47.65 | 47.79 | 47.53 | 47.67 | 2,363,350 | +0.01(+0.02%) |
Jan 12, 2021 | 47.46 | 47.69 | 47.46 | 47.66 | 2,153,862 | +0.17(+0.36%) |
Jan 11, 2021 | 47.58 | 47.76 | 47.32 | 47.49 | 896,770 | -0.08(-0.17%) |
Jan 08, 2021 | 47.94 | 48.00 | 47.54 | 47.57 | 1,844,063 | -0.31(-0.64%) |
Jan 07, 2021 | 47.31 | 48.06 | 47.31 | 47.88 | 3,856,108 | +0.19(+0.40%) |
Jan 06, 2021 | 47.58 | 47.78 | 46.88 | 47.69 | 3,611,172 | +0.34(+0.72%) |
Jan 05, 2021 | 47.39 | 47.62 | 47.25 | 47.34 | 2,301,098 | -0.03(-0.06%) |
Jan 04, 2021 | 47.62 | 47.76 | 47.20 | 47.37 | 3,985,549 | -0.25(-0.53%) |
Dec 31, 2020 | 47.62 | 47.62 | 47.62 | 1,411,871 | +0.17(+0.36%) | |
Dec 30, 2020 | 47.73 | 47.81 | 47.23 | 47.45 | 1,411,871 | -0.28(-0.59%) |
Dec 29, 2020 | 47.46 | 47.74 | 47.35 | 47.73 | 2,170,658 | +0.21(+0.44%) |
Dec 28, 2020 | 47.53 | 47.78 | 47.07 | 47.52 | 1,666,833 | -0.10(-0.21%) |
Dec 24, 2020 | 47.61 | 47.72 | 46.72 | 47.62 | 1,316,823 | +0.05(+0.09%) |
Dec 23, 2020 | 47.76 | 47.98 | 47.34 | 47.58 | 1,946,930 | +0.00(+0.00%) |
Dec 22, 2020 | 47.31 | 47.95 | 47.04 | 47.58 | 5,617,281 | +0.03(+0.06%) |
Dec 21, 2020 | 47.81 | 47.85 | 45.51 | 47.55 | 18,612,674 | +9.67(+25.52%) |
Dec 18, 2020 | 37.92 | 39.08 | 37.87 | 37.88 | 3,468,842 | +0.17(+0.45%) |
Dec 17, 2020 | 38.58 | 38.74 | 37.59 | 37.71 | 806,214 | -0.88(-2.29%) |
Dec 16, 2020 | 39.05 | 39.16 | 38.45 | 38.59 | 682,267 | -0.52(-1.34%) |
Dec 15, 2020 | 39.23 | 39.50 | 38.93 | 39.12 | 605,586 | +0.24(+0.63%) |
Dec 14, 2020 | 39.37 | 39.74 | 38.62 | 38.87 | 1,434,881 | -0.46(-1.17%) |
Dec 11, 2020 | 38.52 | 40.09 | 38.52 | 39.33 | 2,130,489 | +1.05(+2.75%) |
Dec 10, 2020 | 37.35 | 38.55 | 37.24 | 38.28 | 1,162,081 | +0.46(+1.22%) |
Dec 09, 2020 | 37.80 | 38.35 | 37.57 | 37.82 | 1,684,712 | +0.17(+0.45%) |
Dec 08, 2020 | 36.77 | 37.67 | 36.72 | 37.65 | 1,419,295 | +0.55(+1.48%) |
Dec 07, 2020 | 35.95 | 37.13 | 35.61 | 37.10 | 1,032,742 | +1.15(+3.21%) |
Dec 04, 2020 | 34.77 | 36.00 | 34.77 | 35.95 | 465,427 | +1.44(+4.18%) |
Dec 03, 2020 | 34.69 | 35.04 | 34.35 | 34.50 | 341,984 | -0.19(-0.55%) |
Dec 02, 2020 | 34.50 | 35.02 | 34.28 | 34.69 | 387,750 | +0.12(+0.34%) |
Dec 01, 2020 | 33.97 | 34.76 | 33.91 | 34.58 | 481,346 | +0.85(+2.51%) |
Nov 30, 2020 | 34.13 | 34.36 | 33.54 | 33.73 | 595,036 | -0.58(-1.68%) |
Nov 27, 2020 | 34.86 | 34.86 | 33.99 | 34.31 | 207,411 | -0.50(-1.42%) |
Nov 25, 2020 | 34.96 | 35.36 | 34.67 | 34.80 | 807,894 | -0.31(-0.87%) |
Nov 24, 2020 | 34.59 | 35.31 | 34.50 | 35.11 | 647,485 | +0.73(+2.12%) |
Nov 23, 2020 | 34.19 | 34.72 | 33.93 | 34.38 | 599,157 | +0.55(+1.63%) |
Nov 20, 2020 | 34.03 | 34.22 | 33.66 | 33.83 | 662,961 | -0.26(-0.77%) |
Nov 19, 2020 | 33.35 | 34.12 | 32.91 | 34.09 | 514,510 | +0.51(+1.53%) |
Nov 18, 2020 | 34.24 | 34.38 | 33.55 | 33.58 | 611,398 | -0.43(-1.27%) |
Nov 17, 2020 | 33.25 | 34.35 | 33.25 | 34.01 | 539,156 | +0.54(+1.62%) |
Nov 16, 2020 | 33.21 | 33.48 | 32.85 | 33.47 | 716,476 | +0.95(+2.91%) |
Nov 13, 2020 | 32.14 | 32.67 | 32.04 | 32.52 | 790,693 | +0.72(+2.27%) |
Nov 12, 2020 | 31.56 | 31.93 | 31.21 | 31.80 | 762,093 | -0.10(-0.31%) |
Nov 11, 2020 | 32.37 | 32.37 | 31.45 | 31.90 | 872,995 | -0.12(-0.37%) |
Nov 10, 2020 | 32.06 | 32.53 | 31.48 | 32.02 | 795,985 | +0.34(+1.08%) |
Nov 09, 2020 | 32.87 | 32.89 | 31.03 | 31.67 | 1,015,963 | +1.07(+3.50%) |
Nov 06, 2020 | 30.90 | 31.09 | 30.19 | 30.60 | 427,362 | -0.30(-0.96%) |
Nov 05, 2020 | 31.13 | 31.32 | 30.66 | 30.90 | 601,192 | -0.17(-0.55%) |
Nov 04, 2020 | 30.52 | 31.41 | 30.19 | 31.07 | 920,130 | +0.43(+1.41%) |
Nov 03, 2020 | 30.64 | 31.03 | 30.38 | 30.64 | 562,730 | +0.51(+1.71%) |
Nov 02, 2020 | 29.60 | 30.51 | 29.60 | 30.12 | 745,124 | +0.91(+3.12%) |
Oct 30, 2020 | 29.56 | 29.75 | 28.97 | 29.21 | 676,278 | -0.41(-1.40%) |
Oct 29, 2020 | 30.11 | 30.19 | 29.23 | 29.63 | 987,054 | -0.66(-2.17%) |
Oct 28, 2020 | 30.90 | 31.08 | 30.10 | 30.29 | 1,072,441 | -1.00(-3.20%) |
Oct 27, 2020 | 32.21 | 32.64 | 31.03 | 31.29 | 1,718,178 | -1.41(-4.30%) |
Oct 26, 2020 | 33.43 | 33.49 | 32.38 | 32.69 | 1,034,991 | -1.27(-3.74%) |
Oct 23, 2020 | 34.24 | 34.60 | 33.94 | 33.96 | 401,616 | -0.05(-0.13%) |
Oct 22, 2020 | 33.53 | 34.20 | 33.21 | 34.01 | 679,522 | +0.41(+1.23%) |
Oct 21, 2020 | 34.21 | 34.23 | 33.59 | 33.59 | 874,973 | -0.44(-1.30%) |
Oct 20, 2020 | 34.96 | 35.04 | 33.94 | 34.03 | 1,014,457 | -0.70(-2.02%) |
Oct 19, 2020 | 35.79 | 36.12 | 34.71 | 34.74 | 477,997 | -1.02(-2.85%) |
Oct 16, 2020 | 36.01 | 36.16 | 35.73 | 35.76 | 329,705 | -0.13(-0.35%) |
Oct 15, 2020 | 35.95 | 36.20 | 35.46 | 35.88 | 611,124 | -0.28(-0.77%) |
Oct 14, 2020 | 36.39 | 36.92 | 36.04 | 36.16 | 1,019,310 | -0.41(-1.11%) |
Oct 13, 2020 | 36.94 | 37.14 | 36.42 | 36.57 | 635,247 | -0.77(-2.05%) |
Oct 12, 2020 | 36.96 | 37.43 | 36.86 | 37.33 | 336,770 | +0.55(+1.49%) |
Oct 09, 2020 | 37.33 | 37.51 | 36.61 | 36.78 | 720,779 | -0.25(-0.68%) |
Oct 08, 2020 | 36.95 | 37.16 | 36.60 | 37.04 | 557,224 | +0.58(+1.58%) |
Oct 07, 2020 | 36.93 | 37.07 | 36.36 | 36.46 | 658,146 | -0.20(-0.54%) |
Oct 06, 2020 | 36.76 | 37.22 | 36.56 | 36.66 | 673,260 | +0.26(+0.72%) |
Oct 05, 2020 | 36.49 | 37.02 | 36.17 | 36.40 | 627,073 | +0.30(+0.82%) |
Oct 02, 2020 | 35.38 | 36.32 | 34.79 | 36.10 | 2,124,940 | -0.04(-0.10%) |
Oct 01, 2020 | 35.99 | 36.69 | 35.64 | 36.13 | 1,524,963 | +0.19(+0.53%) |
Sep 30, 2020 | 36.43 | 36.98 | 35.76 | 35.95 | 772,533 | -0.45(-1.24%) |
Sep 29, 2020 | 36.95 | 36.96 | 36.34 | 36.40 | 478,753 | -0.68(-1.85%) |
Sep 28, 2020 | 37.74 | 38.00 | 37.01 | 37.08 | 359,918 | -0.43(-1.15%) |
Sep 25, 2020 | 36.56 | 37.62 | 36.50 | 37.51 | 634,663 | +0.62(+1.69%) |
Sep 24, 2020 | 36.66 | 37.88 | 36.41 | 36.89 | 1,694,623 | +0.18(+0.49%) |
Sep 23, 2020 | 38.76 | 38.83 | 36.68 | 36.71 | 885,371 | -2.14(-5.50%) |
Sep 22, 2020 | 36.22 | 39.17 | 36.16 | 38.85 | 2,444,699 | +2.63(+7.27%) |
Sep 21, 2020 | 35.79 | 36.45 | 35.61 | 36.22 | 2,416,945 | +0.00(+0.00%) |
Sep 18, 2020 | 36.18 | 36.35 | 35.86 | 36.22 | 1,480,067 | +0.18(+0.50%) |
Sep 17, 2020 | 35.87 | 36.31 | 35.29 | 36.04 | 837,583 | -0.15(-0.42%) |
Sep 16, 2020 | 36.34 | 36.86 | 36.11 | 36.19 | 447,871 | -0.15(-0.42%) |
Sep 15, 2020 | 36.74 | 36.94 | 36.03 | 36.34 | 337,646 | -0.34(-0.93%) |
Sep 14, 2020 | 36.57 | 37.18 | 36.15 | 36.68 | 548,692 | +0.41(+1.12%) |
Sep 11, 2020 | 35.97 | 36.68 | 35.97 | 36.28 | 369,767 | +0.39(+1.08%) |
Sep 10, 2020 | 36.95 | 37.33 | 35.86 | 35.89 | 998,641 | -0.79(-2.16%) |
Sep 09, 2020 | 37.05 | 37.39 | 36.34 | 36.68 | 518,378 | -0.14(-0.37%) |
Sep 08, 2020 | 37.34 | 37.56 | 36.68 | 36.82 | 342,975 | -0.71(-1.90%) |
Sep 04, 2020 | 38.39 | 38.47 | 37.02 | 37.53 | 425,920 | -0.31(-0.81%) |
Sep 03, 2020 | 37.68 | 38.36 | 37.21 | 37.84 | 668,020 | +0.37(+0.99%) |
Sep 02, 2020 | 37.17 | 37.87 | 37.17 | 37.47 | 327,012 | +0.33(+0.90%) |
Sep 01, 2020 | 37.04 | 37.57 | 36.68 | 37.13 | 340,880 | -0.14(-0.39%) |
Aug 31, 2020 | 37.24 | 37.77 | 36.97 | 37.28 | 524,695 | -0.21(-0.55%) |
Aug 28, 2020 | 37.80 | 38.10 | 37.19 | 37.49 | 223,724 | -0.05(-0.12%) |
Aug 27, 2020 | 37.61 | 37.97 | 37.22 | 37.53 | 303,462 | +0.23(+0.60%) |
Aug 26, 2020 | 37.89 | 37.95 | 37.22 | 37.31 | 343,254 | -0.80(-2.10%) |
Aug 25, 2020 | 38.39 | 38.65 | 37.98 | 38.11 | 334,469 | -0.09(-0.24%) |
Aug 24, 2020 | 37.99 | 38.23 | 37.51 | 38.20 | 473,626 | +0.48(+1.27%) |
Aug 21, 2020 | 37.79 | 38.00 | 37.25 | 37.72 | 597,597 | -0.31(-0.81%) |
Aug 20, 2020 | 38.39 | 38.60 | 37.98 | 38.03 | 256,562 | -0.72(-1.86%) |
Aug 19, 2020 | 38.20 | 39.20 | 37.89 | 38.75 | 454,056 | +0.45(+1.18%) |
Aug 18, 2020 | 38.68 | 38.76 | 38.24 | 38.30 | 408,754 | -0.53(-1.37%) |
Aug 17, 2020 | 39.25 | 39.44 | 38.73 | 38.83 | 399,045 | -0.36(-0.92%) |
Aug 14, 2020 | 38.65 | 39.50 | 38.52 | 39.19 | 435,686 | +0.19(+0.49%) |
Aug 13, 2020 | 39.01 | 39.52 | 38.81 | 39.00 | 293,871 | -0.42(-1.07%) |
Aug 12, 2020 | 39.85 | 40.19 | 39.01 | 39.42 | 320,956 | -0.09(-0.23%) |
Aug 11, 2020 | 39.47 | 40.22 | 39.12 | 39.51 | 796,590 | +0.65(+1.67%) |
Aug 10, 2020 | 39.23 | 39.64 | 38.68 | 38.86 | 505,045 | -0.37(-0.94%) |
Aug 07, 2020 | 38.66 | 39.36 | 38.54 | 39.23 | 436,684 | +0.56(+1.44%) |
Aug 06, 2020 | 38.98 | 39.15 | 38.50 | 38.68 | 357,376 | -0.45(-1.15%) |
Aug 05, 2020 | 38.91 | 39.14 | 37.66 | 39.13 | 649,191 | +0.38(+0.98%) |
Aug 04, 2020 | 38.43 | 39.33 | 37.85 | 38.75 | 931,098 | +2.10(+5.73%) |
Aug 03, 2020 | 37.28 | 37.51 | 36.49 | 36.65 | 718,921 | -0.52(-1.41%) |
Jul 31, 2020 | 36.13 | 37.22 | 35.39 | 37.17 | 1,283,864 | +0.72(+1.98%) |
Jul 30, 2020 | 36.27 | 37.22 | 36.24 | 36.45 | 523,756 | -0.30(-0.81%) |
Jul 29, 2020 | 38.44 | 38.71 | 36.19 | 36.75 | 1,032,763 | -1.73(-4.50%) |
Jul 28, 2020 | 36.59 | 39.42 | 36.52 | 38.48 | 3,145,884 | +5.31(+16.00%) |
Jul 27, 2020 | 33.56 | 33.56 | 32.87 | 33.17 | 487,207 | -0.43(-1.29%) |
Jul 24, 2020 | 34.41 | 34.54 | 33.44 | 33.60 | 314,945 | -0.68(-1.97%) |
Jul 23, 2020 | 34.56 | 35.11 | 34.15 | 34.28 | 547,868 | -0.28(-0.81%) |
Jul 22, 2020 | 33.58 | 34.60 | 33.57 | 34.56 | 568,953 | +0.77(+2.29%) |
Jul 21, 2020 | 33.90 | 34.56 | 33.68 | 33.78 | 588,719 | +0.18(+0.54%) |
Jul 20, 2020 | 34.11 | 34.22 | 33.57 | 33.60 | 458,414 | -0.74(-2.15%) |
Jul 17, 2020 | 34.49 | 34.71 | 34.13 | 34.34 | 693,812 | -0.10(-0.29%) |
Jul 16, 2020 | 34.33 | 35.09 | 33.87 | 34.44 | 778,404 | +0.06(+0.18%) |
Jul 15, 2020 | 33.60 | 34.74 | 33.03 | 34.38 | 929,807 | +1.87(+5.74%) |
Jul 14, 2020 | 31.87 | 32.59 | 31.59 | 32.51 | 855,068 | +0.50(+1.58%) |
Jul 13, 2020 | 32.82 | 32.85 | 31.96 | 32.01 | 489,004 | -0.43(-1.33%) |
Jul 10, 2020 | 32.08 | 32.57 | 31.86 | 32.44 | 528,127 | +0.36(+1.12%) |
Jul 09, 2020 | 33.09 | 33.34 | 31.91 | 32.08 | 818,074 | -1.00(-3.02%) |
Jul 08, 2020 | 33.58 | 33.63 | 32.76 | 33.08 | 775,169 | -0.45(-1.34%) |
Jul 07, 2020 | 34.51 | 34.65 | 33.40 | 33.53 | 800,629 | -1.39(-3.97%) |
Jul 06, 2020 | 35.68 | 35.70 | 34.76 | 34.92 | 661,003 | -0.05(-0.13%) |
Jul 02, 2020 | 35.76 | 35.99 | 34.86 | 34.96 | 582,727 | -0.28(-0.79%) |
Jul 01, 2020 | 35.96 | 36.50 | 35.08 | 35.24 | 649,969 | -0.48(-1.34%) |
Jun 30, 2020 | 36.45 | 36.77 | 35.59 | 35.72 | 859,367 | -1.03(-2.80%) |
Jun 29, 2020 | 35.54 | 36.91 | 35.41 | 36.75 | 676,165 | +1.72(+4.91%) |
Jun 26, 2020 | 36.39 | 36.59 | 35.01 | 35.03 | 1,350,449 | -1.52(-4.17%) |
Jun 25, 2020 | 35.14 | 36.59 | 34.57 | 36.55 | 700,526 | +1.14(+3.23%) |
Jun 24, 2020 | 35.59 | 35.87 | 34.92 | 35.40 | 705,674 | -0.59(-1.65%) |
Jun 23, 2020 | 37.24 | 37.35 | 35.97 | 36.00 | 718,748 | -0.94(-2.54%) |
Jun 22, 2020 | 35.28 | 37.00 | 34.68 | 36.94 | 1,607,316 | +1.75(+4.97%) |
Jun 19, 2020 | 37.06 | 37.20 | 35.14 | 35.19 | 1,657,404 | -1.34(-3.68%) |
Jun 18, 2020 | 36.50 | 36.90 | 36.28 | 36.53 | 505,193 | -0.59(-1.58%) |
Jun 17, 2020 | 37.58 | 37.77 | 36.92 | 37.12 | 354,470 | -0.72(-1.91%) |
Jun 16, 2020 | 38.69 | 38.75 | 36.67 | 37.84 | 643,179 | +0.81(+2.19%) |
Jun 15, 2020 | 35.73 | 37.68 | 35.62 | 37.03 | 994,308 | +0.18(+0.49%) |
Jun 12, 2020 | 37.86 | 37.94 | 35.91 | 36.85 | 1,162,125 | -0.05(-0.12%) |
Jun 11, 2020 | 38.38 | 38.48 | 36.86 | 36.89 | 858,941 | -2.91(-7.31%) |
Jun 10, 2020 | 41.34 | 41.37 | 39.68 | 39.80 | 473,061 | -1.78(-4.29%) |
Jun 09, 2020 | 40.67 | 42.10 | 40.28 | 41.59 | 597,876 | +0.12(+0.28%) |
Jun 08, 2020 | 41.62 | 42.53 | 41.25 | 41.47 | 910,101 | +0.50(+1.23%) |
Jun 05, 2020 | 42.23 | 42.51 | 40.32 | 40.96 | 966,921 | +0.18(+0.44%) |
Jun 04, 2020 | 40.11 | 40.96 | 40.10 | 40.78 | 520,713 | +0.54(+1.34%) |
Jun 03, 2020 | 40.05 | 40.72 | 39.97 | 40.24 | 593,167 | +0.90(+2.29%) |
Jun 02, 2020 | 39.48 | 40.10 | 39.11 | 39.34 | 561,358 | +0.01(+0.02%) |