Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 69.39 | 69.75 | 68.65 | 68.87 | 465,267 | +0.04(+0.06%) |
May 27, 2021 | 68.92 | 69.38 | 68.69 | 68.83 | 1,047,088 | +0.22(+0.32%) |
May 26, 2021 | 69.19 | 69.92 | 67.96 | 68.61 | 577,191 | -0.61(-0.89%) |
May 25, 2021 | 69.34 | 70.00 | 68.73 | 69.22 | 681,521 | +0.08(+0.11%) |
May 24, 2021 | 69.12 | 69.78 | 68.74 | 69.14 | 628,813 | +0.66(+0.97%) |
May 21, 2021 | 69.32 | 70.01 | 68.07 | 68.48 | 607,739 | +0.05(+0.07%) |
May 20, 2021 | 66.67 | 68.66 | 66.51 | 68.43 | 958,007 | +1.73(+2.60%) |
May 19, 2021 | 65.42 | 67.19 | 65.00 | 66.70 | 848,265 | +0.46(+0.69%) |
May 18, 2021 | 66.27 | 66.88 | 65.90 | 66.24 | 854,024 | -0.30(-0.45%) |
May 17, 2021 | 67.95 | 68.62 | 66.30 | 66.54 | 862,974 | -1.41(-2.07%) |
May 14, 2021 | 67.03 | 68.11 | 67.03 | 67.95 | 620,721 | +1.01(+1.51%) |
May 13, 2021 | 66.87 | 67.26 | 65.83 | 66.93 | 1,125,821 | +1.07(+1.63%) |
May 12, 2021 | 68.11 | 68.37 | 65.72 | 65.86 | 506,341 | -2.68(-3.90%) |
May 11, 2021 | 67.81 | 68.54 | 67.01 | 68.54 | 315,312 | +0.62(+0.92%) |
May 10, 2021 | 69.22 | 69.24 | 67.87 | 67.92 | 317,239 | -0.80(-1.17%) |
May 07, 2021 | 67.82 | 69.46 | 67.40 | 68.72 | 362,515 | +1.12(+1.66%) |
May 06, 2021 | 68.66 | 70.04 | 66.76 | 67.60 | 399,732 | -0.80(-1.17%) |
May 05, 2021 | 70.65 | 70.65 | 65.44 | 68.40 | 497,179 | +0.47(+0.69%) |
May 04, 2021 | 67.56 | 68.39 | 66.94 | 67.94 | 455,133 | -0.11(-0.16%) |
May 03, 2021 | 68.39 | 69.12 | 67.60 | 68.04 | 335,396 | +0.13(+0.19%) |
Apr 30, 2021 | 68.85 | 69.44 | 67.56 | 67.92 | 433,727 | -1.50(-2.16%) |
Apr 29, 2021 | 69.18 | 70.00 | 68.01 | 69.41 | 425,795 | +0.59(+0.86%) |
Apr 28, 2021 | 69.38 | 69.96 | 68.37 | 68.82 | 429,443 | -0.59(-0.86%) |
Apr 27, 2021 | 68.80 | 69.65 | 68.19 | 69.41 | 326,582 | +0.55(+0.79%) |
Apr 26, 2021 | 69.03 | 69.53 | 68.27 | 68.87 | 356,774 | -0.03(-0.04%) |
Apr 23, 2021 | 66.88 | 69.20 | 66.58 | 68.90 | 382,575 | +2.05(+3.07%) |
Apr 22, 2021 | 67.12 | 69.38 | 66.41 | 66.84 | 667,347 | -0.27(-0.40%) |
Apr 21, 2021 | 66.46 | 67.35 | 66.21 | 67.11 | 555,289 | +0.55(+0.82%) |
Apr 20, 2021 | 66.06 | 66.77 | 65.72 | 66.57 | 538,154 | +0.19(+0.28%) |
Apr 19, 2021 | 67.12 | 67.12 | 65.83 | 66.38 | 497,251 | -0.67(-1.01%) |
Apr 16, 2021 | 67.51 | 67.51 | 66.48 | 67.05 | 626,225 | -0.22(-0.32%) |
Apr 15, 2021 | 67.44 | 68.38 | 67.04 | 67.27 | 702,446 | +0.34(+0.50%) |
Apr 14, 2021 | 69.91 | 69.99 | 66.57 | 66.93 | 574,672 | -1.44(-2.10%) |
Apr 13, 2021 | 67.04 | 68.51 | 66.60 | 68.37 | 418,711 | +1.32(+1.97%) |
Apr 12, 2021 | 68.20 | 68.30 | 66.92 | 67.05 | 430,313 | -0.95(-1.40%) |
Apr 09, 2021 | 66.42 | 68.19 | 65.48 | 68.00 | 348,878 | +1.15(+1.72%) |
Apr 08, 2021 | 67.45 | 67.78 | 66.52 | 66.85 | 422,918 | +0.11(+0.16%) |
Apr 07, 2021 | 67.51 | 67.51 | 65.75 | 66.75 | 469,706 | -1.01(-1.49%) |
Apr 06, 2021 | 67.03 | 68.69 | 67.03 | 67.76 | 517,663 | +0.88(+1.32%) |
Apr 05, 2021 | 64.82 | 66.96 | 63.92 | 66.87 | 530,185 | +2.53(+3.93%) |
Apr 01, 2021 | 63.75 | 64.48 | 63.16 | 64.35 | 312,053 | +0.63(+1.00%) |
Mar 31, 2021 | 62.75 | 64.62 | 62.48 | 63.71 | 632,053 | +1.03(+1.64%) |
Mar 30, 2021 | 62.97 | 63.60 | 62.48 | 62.68 | 264,517 | -0.40(-0.63%) |
Mar 29, 2021 | 62.53 | 63.43 | 62.31 | 63.08 | 337,852 | +0.24(+0.38%) |
Mar 26, 2021 | 61.67 | 62.92 | 61.16 | 62.84 | 326,985 | +1.44(+2.34%) |
Mar 25, 2021 | 59.63 | 61.47 | 59.47 | 61.40 | 240,517 | +1.26(+2.09%) |
Mar 24, 2021 | 60.55 | 61.64 | 60.09 | 60.14 | 234,421 | -0.58(-0.96%) |
Mar 23, 2021 | 61.24 | 61.80 | 60.31 | 60.73 | 516,497 | -0.16(-0.26%) |
Mar 22, 2021 | 60.24 | 61.78 | 59.74 | 60.89 | 477,339 | +0.73(+1.22%) |
Mar 19, 2021 | 59.78 | 60.79 | 59.32 | 60.15 | 536,736 | +0.61(+1.03%) |
Mar 18, 2021 | 60.14 | 61.13 | 59.30 | 59.54 | 401,892 | -1.18(-1.94%) |
Mar 17, 2021 | 60.02 | 61.33 | 59.44 | 60.72 | 387,277 | +0.21(+0.34%) |
Mar 16, 2021 | 61.85 | 63.07 | 60.20 | 60.51 | 373,442 | -1.83(-2.94%) |
Mar 15, 2021 | 61.17 | 62.53 | 60.09 | 62.34 | 243,746 | +1.50(+2.46%) |
Mar 12, 2021 | 61.17 | 61.23 | 60.50 | 60.85 | 441,394 | -0.33(-0.53%) |
Mar 11, 2021 | 60.63 | 61.61 | 60.44 | 61.18 | 270,455 | +1.39(+2.32%) |
Mar 10, 2021 | 60.56 | 61.20 | 59.67 | 59.79 | 555,087 | -0.53(-0.87%) |
Mar 09, 2021 | 58.92 | 61.05 | 58.71 | 60.31 | 475,170 | +2.11(+3.63%) |
Mar 08, 2021 | 59.12 | 60.17 | 58.17 | 58.20 | 528,014 | -0.68(-1.16%) |
Mar 05, 2021 | 58.64 | 59.05 | 56.43 | 58.89 | 650,136 | +0.77(+1.33%) |
Mar 04, 2021 | 60.41 | 60.87 | 57.60 | 58.11 | 513,891 | -2.49(-4.11%) |
Mar 03, 2021 | 61.21 | 62.01 | 60.52 | 60.60 | 463,189 | -1.13(-1.83%) |
Mar 02, 2021 | 61.79 | 62.20 | 60.63 | 61.73 | 344,891 | -0.19(-0.30%) |
Mar 01, 2021 | 60.64 | 63.27 | 60.64 | 61.92 | 328,793 | +1.52(+2.51%) |
Feb 26, 2021 | 62.36 | 62.80 | 60.22 | 60.40 | 663,585 | -1.79(-2.88%) |
Feb 25, 2021 | 62.99 | 63.85 | 61.98 | 62.20 | 375,771 | -1.46(-2.29%) |
Feb 24, 2021 | 62.62 | 64.25 | 62.09 | 63.65 | 468,684 | +1.20(+1.92%) |
Feb 23, 2021 | 61.78 | 63.20 | 61.08 | 62.45 | 532,145 | +0.04(+0.06%) |
Feb 22, 2021 | 62.11 | 63.26 | 61.76 | 62.41 | 445,624 | +0.13(+0.21%) |
Feb 19, 2021 | 61.83 | 62.66 | 61.34 | 62.28 | 354,558 | +0.52(+0.85%) |
Feb 18, 2021 | 62.49 | 62.49 | 60.37 | 61.76 | 647,194 | +0.93(+1.53%) |
Feb 17, 2021 | 63.10 | 63.85 | 60.60 | 60.83 | 448,106 | -2.05(-3.26%) |
Feb 16, 2021 | 62.04 | 65.74 | 60.43 | 62.88 | 829,440 | +2.70(+4.49%) |
Feb 12, 2021 | 59.45 | 69.26 | 58.92 | 60.17 | 496,603 | +1.36(+2.31%) |
Feb 11, 2021 | 58.24 | 58.94 | 57.82 | 58.82 | 303,239 | +1.08(+1.87%) |
Feb 10, 2021 | 58.21 | 58.63 | 57.24 | 57.74 | 339,001 | +0.48(+0.83%) |
Feb 09, 2021 | 57.15 | 57.50 | 56.55 | 57.26 | 422,288 | -0.10(-0.17%) |
Feb 08, 2021 | 56.03 | 57.92 | 55.47 | 57.36 | 616,946 | +2.12(+3.85%) |
Feb 05, 2021 | 54.71 | 55.94 | 54.71 | 55.24 | 613,915 | -1.01(-1.79%) |
Feb 04, 2021 | 55.31 | 56.48 | 55.01 | 56.24 | 428,394 | +1.26(+2.29%) |
Feb 03, 2021 | 56.45 | 56.52 | 53.94 | 54.98 | 790,955 | -1.63(-2.88%) |
Feb 02, 2021 | 57.84 | 58.73 | 56.61 | 56.61 | 889,953 | -0.88(-1.52%) |
Feb 01, 2021 | 57.91 | 58.39 | 57.11 | 57.49 | 454,613 | +0.15(+0.26%) |
Jan 29, 2021 | 57.58 | 58.39 | 56.81 | 57.34 | 524,770 | -0.50(-0.86%) |
Jan 28, 2021 | 57.30 | 58.44 | 56.38 | 57.84 | 460,753 | +1.09(+1.92%) |
Jan 27, 2021 | 57.59 | 58.59 | 55.41 | 56.75 | 559,633 | -1.26(-2.17%) |
Jan 26, 2021 | 59.81 | 59.98 | 57.83 | 58.01 | 322,262 | -1.53(-2.56%) |
Jan 25, 2021 | 60.33 | 60.83 | 58.63 | 59.53 | 407,913 | -0.73(-1.22%) |
Jan 22, 2021 | 60.30 | 60.59 | 59.77 | 60.26 | 279,144 | -0.02(-0.03%) |
Jan 21, 2021 | 60.24 | 60.68 | 59.41 | 60.28 | 411,874 | -0.08(-0.13%) |
Jan 20, 2021 | 60.56 | 60.65 | 59.71 | 60.36 | 678,064 | +0.28(+0.46%) |
Jan 19, 2021 | 59.12 | 60.35 | 58.51 | 60.09 | 427,205 | +1.60(+2.74%) |
Jan 15, 2021 | 58.31 | 59.02 | 57.45 | 58.48 | 330,934 | +0.30(+0.52%) |
Jan 14, 2021 | 57.57 | 59.09 | 57.57 | 58.18 | 470,961 | +0.69(+1.20%) |
Jan 13, 2021 | 58.61 | 58.87 | 57.44 | 57.49 | 455,971 | -1.03(-1.76%) |
Jan 12, 2021 | 58.32 | 59.78 | 56.56 | 58.52 | 739,521 | -0.06(-0.10%) |
Jan 11, 2021 | 58.19 | 58.84 | 57.93 | 58.58 | 443,086 | +0.16(+0.27%) |
Jan 08, 2021 | 57.76 | 59.17 | 57.47 | 58.42 | 525,780 | +0.95(+1.65%) |
Jan 07, 2021 | 56.02 | 57.67 | 55.80 | 57.47 | 719,322 | +1.73(+3.11%) |
Jan 06, 2021 | 53.50 | 56.20 | 53.42 | 55.74 | 865,797 | +1.93(+3.59%) |
Jan 05, 2021 | 52.83 | 54.03 | 52.70 | 53.81 | 514,036 | +1.00(+1.89%) |
Jan 04, 2021 | 53.94 | 54.60 | 52.56 | 52.80 | 410,612 | -0.81(-1.51%) |
Dec 31, 2020 | 53.62 | 53.62 | 53.62 | 339,610 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.34 | 53.97 | 52.29 | 53.00 | 339,610 | +0.07(+0.13%) |
Dec 29, 2020 | 53.70 | 53.90 | 52.44 | 52.93 | 531,515 | -0.38(-0.71%) |
Dec 28, 2020 | 54.49 | 54.52 | 53.24 | 53.31 | 256,985 | -0.51(-0.94%) |
Dec 24, 2020 | 53.67 | 53.98 | 53.38 | 53.82 | 106,811 | +0.31(+0.57%) |
Dec 23, 2020 | 53.34 | 54.06 | 53.06 | 53.51 | 266,058 | +0.02(+0.04%) |
Dec 22, 2020 | 53.95 | 54.30 | 53.26 | 53.49 | 562,991 | -0.46(-0.84%) |
Dec 21, 2020 | 53.81 | 54.02 | 52.59 | 53.94 | 299,472 | -1.01(-1.84%) |
Dec 18, 2020 | 55.04 | 55.34 | 54.26 | 54.95 | 849,748 | +0.14(+0.25%) |
Dec 17, 2020 | 53.46 | 54.94 | 53.46 | 54.82 | 327,121 | +0.86(+1.60%) |
Dec 16, 2020 | 54.19 | 54.35 | 53.44 | 53.95 | 319,454 | -0.09(-0.16%) |
Dec 15, 2020 | 53.63 | 54.56 | 53.40 | 54.04 | 445,813 | +0.95(+1.79%) |
Dec 14, 2020 | 53.50 | 54.98 | 53.06 | 53.09 | 505,807 | -0.43(-0.80%) |
Dec 11, 2020 | 53.67 | 54.27 | 53.45 | 53.52 | 263,192 | -0.39(-0.72%) |
Dec 10, 2020 | 53.13 | 54.06 | 52.78 | 53.90 | 325,573 | +0.60(+1.13%) |
Dec 09, 2020 | 54.16 | 54.16 | 52.96 | 53.30 | 420,692 | -0.77(-1.43%) |
Dec 08, 2020 | 53.60 | 54.29 | 52.96 | 54.07 | 452,808 | +0.49(+0.91%) |
Dec 07, 2020 | 53.29 | 53.79 | 52.03 | 53.59 | 489,773 | +0.44(+0.82%) |
Dec 04, 2020 | 52.13 | 53.27 | 50.72 | 53.15 | 395,142 | +1.34(+2.58%) |
Dec 03, 2020 | 50.98 | 52.14 | 50.98 | 51.81 | 849,130 | +0.58(+1.14%) |
Dec 02, 2020 | 50.72 | 51.49 | 50.47 | 51.23 | 546,493 | +0.20(+0.39%) |
Dec 01, 2020 | 50.52 | 51.30 | 49.85 | 51.03 | 527,284 | +0.90(+1.80%) |
Nov 30, 2020 | 50.13 | 50.87 | 49.74 | 50.13 | 694,872 | -0.01(-0.02%) |
Nov 27, 2020 | 49.87 | 50.46 | 49.62 | 50.14 | 153,170 | +0.16(+0.32%) |
Nov 25, 2020 | 49.80 | 50.26 | 49.49 | 49.98 | 372,115 | +0.18(+0.36%) |
Nov 24, 2020 | 51.52 | 52.41 | 49.53 | 49.80 | 870,848 | -1.57(-3.06%) |
Nov 23, 2020 | 50.35 | 51.57 | 49.08 | 51.38 | 1,084,607 | +0.86(+1.70%) |
Nov 20, 2020 | 49.51 | 51.39 | 49.18 | 50.52 | 919,832 | +0.87(+1.75%) |
Nov 19, 2020 | 48.66 | 49.81 | 48.41 | 49.65 | 541,307 | +0.94(+1.93%) |
Nov 18, 2020 | 49.70 | 50.19 | 48.70 | 48.71 | 783,645 | -0.86(-1.74%) |
Nov 17, 2020 | 49.15 | 49.95 | 48.21 | 49.57 | 464,211 | +0.26(+0.52%) |
Nov 16, 2020 | 49.04 | 49.39 | 47.80 | 49.31 | 496,991 | +0.84(+1.74%) |
Nov 13, 2020 | 46.86 | 48.57 | 46.86 | 48.47 | 656,229 | +1.62(+3.47%) |
Nov 12, 2020 | 45.97 | 47.00 | 45.78 | 46.84 | 657,779 | +0.95(+2.07%) |
Nov 11, 2020 | 46.88 | 48.79 | 45.52 | 45.89 | 545,666 | -0.50(-1.09%) |
Nov 10, 2020 | 47.44 | 47.69 | 45.61 | 46.40 | 560,044 | -1.34(-2.80%) |
Nov 09, 2020 | 47.81 | 48.74 | 47.16 | 47.74 | 891,606 | +1.75(+3.81%) |
Nov 06, 2020 | 45.95 | 47.00 | 45.73 | 45.98 | 712,809 | +0.03(+0.06%) |
Nov 05, 2020 | 45.17 | 46.38 | 44.42 | 45.95 | 810,659 | +1.04(+2.31%) |
Nov 04, 2020 | 43.99 | 45.36 | 43.48 | 44.91 | 620,661 | +1.39(+3.18%) |
Nov 03, 2020 | 43.05 | 43.90 | 41.64 | 43.53 | 1,149,624 | -0.05(-0.11%) |
Nov 02, 2020 | 42.42 | 44.30 | 41.53 | 43.58 | 894,143 | +1.47(+3.50%) |
Oct 30, 2020 | 41.18 | 42.23 | 40.89 | 42.10 | 474,061 | +0.54(+1.31%) |
Oct 29, 2020 | 40.85 | 42.03 | 40.40 | 41.56 | 333,915 | +0.74(+1.82%) |
Oct 28, 2020 | 41.31 | 42.08 | 40.37 | 40.82 | 415,124 | -1.44(-3.40%) |
Oct 27, 2020 | 41.89 | 43.39 | 41.25 | 42.25 | 828,242 | +0.62(+1.50%) |
Oct 26, 2020 | 41.72 | 42.53 | 41.37 | 41.63 | 346,926 | -0.40(-0.94%) |
Oct 23, 2020 | 42.83 | 42.88 | 41.54 | 42.02 | 171,963 | -0.78(-1.83%) |
Oct 22, 2020 | 40.94 | 43.02 | 40.15 | 42.81 | 522,576 | +1.93(+4.72%) |
Oct 21, 2020 | 40.58 | 41.58 | 40.33 | 40.88 | 707,562 | -0.25(-0.60%) |
Oct 20, 2020 | 41.57 | 41.94 | 40.98 | 41.12 | 404,079 | -0.34(-0.81%) |
Oct 19, 2020 | 42.09 | 42.83 | 41.38 | 41.46 | 367,390 | -0.30(-0.71%) |
Oct 16, 2020 | 41.45 | 41.81 | 41.22 | 41.76 | 568,832 | +0.48(+1.18%) |
Oct 15, 2020 | 41.15 | 41.68 | 40.74 | 41.27 | 267,927 | -0.35(-0.83%) |
Oct 14, 2020 | 42.59 | 43.42 | 41.51 | 41.62 | 569,071 | -1.02(-2.39%) |
Oct 13, 2020 | 43.01 | 43.61 | 42.53 | 42.64 | 515,383 | -0.38(-0.87%) |
Oct 12, 2020 | 41.84 | 43.26 | 41.83 | 43.01 | 703,329 | +1.31(+3.13%) |
Oct 09, 2020 | 41.59 | 41.84 | 41.10 | 41.71 | 499,926 | +0.49(+1.20%) |
Oct 08, 2020 | 40.50 | 41.76 | 40.22 | 41.21 | 662,796 | +0.90(+2.23%) |
Oct 07, 2020 | 39.67 | 40.41 | 39.67 | 40.31 | 500,727 | +0.97(+2.47%) |
Oct 06, 2020 | 39.11 | 39.90 | 39.01 | 39.34 | 982,670 | +0.27(+0.68%) |
Oct 05, 2020 | 38.75 | 39.45 | 38.75 | 39.08 | 550,137 | +0.69(+1.81%) |
Oct 02, 2020 | 38.26 | 39.20 | 38.26 | 38.38 | 365,043 | -0.37(-0.95%) |
Oct 01, 2020 | 39.14 | 40.07 | 38.66 | 38.75 | 419,748 | -0.59(-1.51%) |
Sep 30, 2020 | 39.73 | 40.14 | 37.74 | 39.34 | 440,658 | -0.15(-0.38%) |
Sep 29, 2020 | 39.15 | 40.06 | 39.15 | 39.49 | 684,397 | +0.41(+1.04%) |
Sep 28, 2020 | 39.08 | 39.62 | 38.92 | 39.09 | 459,900 | +0.33(+0.84%) |
Sep 25, 2020 | 37.91 | 38.96 | 37.45 | 38.76 | 423,745 | +0.81(+2.14%) |
Sep 24, 2020 | 38.15 | 38.53 | 37.68 | 37.95 | 523,098 | -0.39(-1.01%) |
Sep 23, 2020 | 38.54 | 39.48 | 38.32 | 38.33 | 497,790 | -0.05(-0.13%) |
Sep 22, 2020 | 37.93 | 38.55 | 37.75 | 38.38 | 712,917 | +0.43(+1.12%) |
Sep 21, 2020 | 37.57 | 38.08 | 36.89 | 37.96 | 657,047 | -0.28(-0.72%) |
Sep 18, 2020 | 38.88 | 39.04 | 37.97 | 38.23 | 1,017,533 | -0.41(-1.05%) |
Sep 17, 2020 | 37.83 | 39.20 | 37.77 | 38.64 | 603,905 | +0.44(+1.14%) |
Sep 16, 2020 | 39.15 | 39.42 | 38.18 | 38.20 | 464,089 | -0.64(-1.66%) |
Sep 15, 2020 | 39.59 | 40.18 | 38.72 | 38.85 | 404,891 | -0.54(-1.38%) |
Sep 14, 2020 | 40.15 | 40.40 | 39.11 | 39.39 | 414,590 | -0.59(-1.49%) |
Sep 11, 2020 | 39.24 | 40.12 | 39.00 | 39.99 | 771,511 | +1.19(+3.06%) |
Sep 10, 2020 | 39.07 | 39.96 | 38.74 | 38.80 | 527,670 | -0.08(-0.20%) |
Sep 09, 2020 | 38.76 | 39.22 | 38.60 | 38.88 | 292,834 | +0.42(+1.08%) |
Sep 08, 2020 | 38.12 | 39.09 | 38.05 | 38.46 | 301,773 | -0.82(-2.09%) |
Sep 04, 2020 | 40.70 | 41.05 | 38.83 | 39.28 | 255,924 | -0.93(-2.31%) |
Sep 03, 2020 | 42.44 | 42.44 | 39.94 | 40.21 | 379,707 | -2.16(-5.09%) |
Sep 02, 2020 | 42.18 | 42.81 | 40.67 | 42.37 | 519,695 | +0.13(+0.30%) |
Sep 01, 2020 | 41.57 | 42.55 | 41.53 | 42.24 | 370,017 | +0.65(+1.57%) |
Aug 31, 2020 | 41.79 | 41.99 | 41.25 | 41.59 | 324,329 | -0.07(-0.17%) |
Aug 28, 2020 | 41.77 | 41.80 | 41.20 | 41.66 | 237,761 | -0.08(-0.19%) |
Aug 27, 2020 | 41.76 | 42.12 | 40.68 | 41.74 | 279,305 | +0.22(+0.52%) |
Aug 26, 2020 | 41.57 | 41.74 | 41.21 | 41.52 | 286,290 | -0.20(-0.47%) |
Aug 25, 2020 | 41.52 | 41.83 | 41.35 | 41.72 | 187,680 | +0.19(+0.45%) |
Aug 24, 2020 | 42.03 | 42.33 | 41.20 | 41.53 | 246,026 | -0.32(-0.76%) |
Aug 21, 2020 | 41.40 | 41.99 | 40.62 | 41.85 | 448,217 | +0.45(+1.10%) |
Aug 20, 2020 | 41.92 | 41.92 | 41.35 | 41.39 | 222,489 | -0.66(-1.58%) |
Aug 19, 2020 | 42.12 | 42.43 | 41.51 | 42.05 | 446,173 | +0.00(+0.00%) |
Aug 18, 2020 | 42.15 | 42.33 | 41.69 | 42.05 | 297,630 | -0.22(-0.51%) |
Aug 17, 2020 | 42.78 | 43.18 | 42.25 | 42.27 | 247,561 | -0.38(-0.88%) |
Aug 14, 2020 | 43.39 | 43.39 | 42.50 | 42.65 | 162,418 | -0.85(-1.96%) |
Aug 13, 2020 | 43.40 | 43.68 | 42.97 | 43.50 | 277,133 | +0.02(+0.05%) |
Aug 12, 2020 | 43.46 | 43.78 | 43.34 | 43.48 | 224,682 | +0.33(+0.76%) |
Aug 11, 2020 | 44.04 | 44.06 | 42.72 | 43.15 | 496,656 | -0.68(-1.56%) |
Aug 10, 2020 | 43.51 | 44.06 | 43.43 | 43.83 | 399,407 | +0.20(+0.45%) |
Aug 07, 2020 | 42.75 | 43.68 | 42.75 | 43.64 | 422,226 | +0.62(+1.45%) |
Aug 06, 2020 | 43.74 | 43.95 | 42.47 | 43.01 | 411,337 | -0.69(-1.58%) |
Aug 05, 2020 | 44.39 | 45.27 | 43.57 | 43.71 | 570,140 | -0.48(-1.10%) |
Aug 04, 2020 | 47.47 | 47.63 | 42.90 | 44.19 | 940,896 | -1.46(-3.21%) |
Aug 03, 2020 | 44.32 | 46.19 | 44.31 | 45.65 | 1,043,620 | +1.53(+3.47%) |
Jul 31, 2020 | 43.28 | 44.33 | 42.86 | 44.12 | 579,284 | +0.67(+1.55%) |
Jul 30, 2020 | 42.96 | 44.00 | 42.96 | 43.45 | 434,997 | +0.09(+0.21%) |
Jul 29, 2020 | 42.95 | 43.82 | 42.62 | 43.36 | 405,425 | +0.49(+1.15%) |
Jul 28, 2020 | 43.64 | 43.77 | 42.67 | 42.86 | 800,343 | -0.94(-2.14%) |
Jul 27, 2020 | 42.55 | 43.92 | 41.97 | 43.80 | 497,306 | +1.35(+3.19%) |
Jul 24, 2020 | 43.36 | 43.36 | 42.11 | 42.45 | 281,248 | -0.96(-2.21%) |
Jul 23, 2020 | 43.17 | 43.77 | 42.07 | 43.41 | 626,506 | +0.07(+0.16%) |
Jul 22, 2020 | 41.90 | 43.67 | 41.85 | 43.34 | 697,825 | +1.71(+4.11%) |
Jul 21, 2020 | 42.43 | 42.61 | 41.50 | 41.63 | 381,415 | -0.84(-1.98%) |
Jul 20, 2020 | 42.74 | 43.53 | 42.11 | 42.47 | 607,078 | -0.09(-0.21%) |
Jul 17, 2020 | 42.38 | 42.82 | 41.99 | 42.56 | 306,733 | +0.19(+0.44%) |
Jul 16, 2020 | 42.48 | 42.69 | 42.03 | 42.37 | 407,049 | -0.32(-0.74%) |
Jul 15, 2020 | 40.33 | 42.90 | 40.29 | 42.69 | 922,621 | +3.03(+7.63%) |
Jul 14, 2020 | 39.14 | 39.71 | 38.37 | 39.66 | 459,561 | +0.62(+1.60%) |
Jul 13, 2020 | 39.66 | 40.20 | 38.92 | 39.04 | 393,482 | -0.15(-0.38%) |
Jul 10, 2020 | 40.52 | 40.52 | 39.08 | 39.19 | 499,592 | -1.30(-3.20%) |
Jul 09, 2020 | 40.80 | 40.90 | 39.68 | 40.48 | 331,374 | -0.32(-0.78%) |
Jul 08, 2020 | 40.39 | 41.26 | 40.32 | 40.80 | 391,178 | +0.33(+0.81%) |
Jul 07, 2020 | 41.12 | 41.81 | 40.38 | 40.47 | 668,482 | -0.91(-2.20%) |
Jul 06, 2020 | 41.75 | 42.19 | 41.20 | 41.38 | 1,011,876 | +0.35(+0.84%) |
Jul 02, 2020 | 40.52 | 41.46 | 39.93 | 41.04 | 652,503 | +0.90(+2.24%) |
Jul 01, 2020 | 40.08 | 40.56 | 38.99 | 40.14 | 811,640 | -0.09(-0.22%) |
Jun 30, 2020 | 39.20 | 40.35 | 39.06 | 40.22 | 584,089 | +1.39(+3.59%) |
Jun 29, 2020 | 37.89 | 39.00 | 37.60 | 38.83 | 998,652 | +1.30(+3.45%) |
Jun 26, 2020 | 38.11 | 38.55 | 37.00 | 37.54 | 1,547,421 | -0.55(-1.45%) |
Jun 25, 2020 | 38.11 | 38.41 | 36.41 | 38.09 | 609,021 | -0.06(-0.16%) |
Jun 24, 2020 | 39.94 | 40.64 | 37.53 | 38.15 | 811,174 | -1.95(-4.86%) |
Jun 23, 2020 | 40.19 | 40.59 | 39.64 | 40.10 | 721,440 | +0.08(+0.20%) |
Jun 22, 2020 | 40.33 | 40.65 | 39.62 | 40.02 | 365,860 | -0.61(-1.51%) |
Jun 19, 2020 | 41.25 | 41.67 | 40.07 | 40.63 | 825,035 | +0.00(+0.00%) |
Jun 18, 2020 | 40.40 | 41.18 | 40.25 | 40.63 | 393,081 | -0.16(-0.39%) |
Jun 17, 2020 | 41.31 | 41.48 | 40.64 | 40.79 | 274,193 | -0.24(-0.58%) |
Jun 16, 2020 | 42.08 | 42.28 | 40.65 | 41.03 | 433,158 | +0.44(+1.07%) |
Jun 15, 2020 | 39.15 | 40.74 | 39.09 | 40.59 | 572,917 | +0.39(+0.96%) |
Jun 12, 2020 | 39.82 | 40.25 | 38.96 | 40.20 | 671,617 | +1.25(+3.20%) |
Jun 11, 2020 | 40.29 | 40.46 | 38.87 | 38.96 | 627,314 | -2.39(-5.79%) |
Jun 10, 2020 | 41.62 | 41.96 | 41.12 | 41.35 | 363,959 | -0.16(-0.38%) |
Jun 09, 2020 | 42.54 | 42.75 | 41.50 | 41.51 | 321,942 | -1.31(-3.05%) |
Jun 08, 2020 | 43.47 | 43.64 | 41.29 | 42.82 | 641,261 | -0.46(-1.07%) |
Jun 05, 2020 | 42.87 | 44.04 | 42.68 | 43.28 | 699,530 | +0.97(+2.29%) |
Jun 04, 2020 | 43.76 | 43.78 | 41.58 | 42.31 | 668,544 | -1.72(-3.91%) |
Jun 03, 2020 | 43.25 | 44.41 | 42.79 | 44.03 | 516,144 | +1.08(+2.51%) |
Jun 02, 2020 | 42.76 | 43.25 | 41.95 | 42.95 | 441,661 | +0.22(+0.51%) |