Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 63.12 | 63.12 | 62.23 | 62.98 | 385,101 | +0.04(+0.06%) |
May 27, 2021 | 62.87 | 63.23 | 62.45 | 62.94 | 444,604 | +0.91(+1.47%) |
May 26, 2021 | 61.96 | 62.27 | 61.33 | 62.03 | 814,622 | +0.38(+0.62%) |
May 25, 2021 | 62.61 | 63.26 | 61.55 | 61.64 | 348,100 | -0.83(-1.33%) |
May 24, 2021 | 62.58 | 62.71 | 62.05 | 62.47 | 229,441 | +0.18(+0.29%) |
May 21, 2021 | 61.66 | 62.68 | 61.66 | 62.29 | 212,315 | +0.90(+1.47%) |
May 20, 2021 | 61.54 | 61.83 | 60.88 | 61.39 | 375,929 | -0.21(-0.34%) |
May 19, 2021 | 61.48 | 61.68 | 60.50 | 61.60 | 804,598 | -0.64(-1.03%) |
May 18, 2021 | 63.38 | 63.55 | 62.16 | 62.24 | 4,530,035 | -1.13(-1.79%) |
May 17, 2021 | 62.69 | 63.38 | 62.37 | 63.37 | 451,577 | +0.40(+0.64%) |
May 14, 2021 | 62.26 | 63.06 | 62.10 | 62.97 | 381,584 | +1.01(+1.64%) |
May 13, 2021 | 60.32 | 62.30 | 60.27 | 61.95 | 469,736 | +1.36(+2.24%) |
May 12, 2021 | 62.35 | 62.73 | 60.47 | 60.59 | 864,472 | -1.06(-1.72%) |
May 11, 2021 | 61.94 | 62.78 | 61.20 | 61.65 | 703,702 | -0.71(-1.14%) |
May 10, 2021 | 62.87 | 63.35 | 62.27 | 62.36 | 753,880 | -0.03(-0.04%) |
May 07, 2021 | 61.20 | 62.47 | 60.90 | 62.39 | 853,604 | +0.28(+0.46%) |
May 06, 2021 | 61.65 | 62.19 | 61.02 | 62.11 | 438,221 | +0.60(+0.98%) |
May 05, 2021 | 61.00 | 61.70 | 60.31 | 61.51 | 1,669,348 | +0.64(+1.05%) |
May 04, 2021 | 59.73 | 60.87 | 59.11 | 60.87 | 735,150 | +0.86(+1.43%) |
May 03, 2021 | 60.39 | 60.60 | 59.62 | 60.01 | 1,078,505 | +0.11(+0.18%) |
Apr 30, 2021 | 60.16 | 60.48 | 59.81 | 59.90 | 199,220 | -0.68(-1.13%) |
Apr 29, 2021 | 59.96 | 60.63 | 59.95 | 60.58 | 309,263 | +1.13(+1.90%) |
Apr 28, 2021 | 59.23 | 59.64 | 59.15 | 59.45 | 475,259 | +0.45(+0.76%) |
Apr 27, 2021 | 58.46 | 59.05 | 58.32 | 59.01 | 1,286,873 | +0.55(+0.94%) |
Apr 26, 2021 | 58.16 | 58.86 | 58.10 | 58.46 | 751,012 | +0.66(+1.14%) |
Apr 23, 2021 | 56.14 | 58.09 | 56.01 | 57.80 | 5,853,349 | +1.58(+2.81%) |
Apr 22, 2021 | 57.03 | 57.03 | 56.14 | 56.22 | 557,830 | -0.81(-1.42%) |
Apr 21, 2021 | 55.67 | 57.04 | 55.15 | 57.03 | 1,221,769 | +1.14(+2.04%) |
Apr 20, 2021 | 57.24 | 57.24 | 55.70 | 55.89 | 756,525 | -1.68(-2.92%) |
Apr 19, 2021 | 57.73 | 58.12 | 57.33 | 57.57 | 336,649 | -0.26(-0.44%) |
Apr 16, 2021 | 58.02 | 58.31 | 57.43 | 57.83 | 331,815 | +0.29(+0.51%) |
Apr 15, 2021 | 58.35 | 58.35 | 56.73 | 57.54 | 1,242,028 | -0.53(-0.91%) |
Apr 14, 2021 | 57.10 | 58.52 | 57.00 | 58.07 | 494,505 | +0.76(+1.32%) |
Apr 13, 2021 | 58.00 | 58.00 | 56.98 | 57.31 | 424,478 | -0.89(-1.54%) |
Apr 12, 2021 | 57.95 | 58.30 | 57.91 | 58.20 | 3,081,313 | +0.32(+0.55%) |
Apr 09, 2021 | 57.69 | 58.00 | 57.39 | 57.88 | 500,353 | +0.57(+0.99%) |
Apr 08, 2021 | 57.23 | 57.37 | 56.30 | 57.32 | 796,395 | -0.03(-0.05%) |
Apr 07, 2021 | 57.33 | 57.63 | 57.01 | 57.34 | 254,376 | +0.19(+0.34%) |
Apr 06, 2021 | 57.11 | 57.42 | 56.65 | 57.15 | 294,776 | -0.11(-0.19%) |
Apr 05, 2021 | 57.67 | 57.95 | 56.98 | 57.26 | 526,180 | +0.29(+0.51%) |
Apr 01, 2021 | 56.25 | 56.99 | 56.25 | 56.97 | 257,738 | +0.49(+0.87%) |
Mar 31, 2021 | 56.88 | 57.16 | 56.31 | 56.48 | 321,023 | -0.45(-0.79%) |
Mar 30, 2021 | 56.12 | 57.22 | 56.12 | 56.93 | 1,803,054 | +1.12(+2.01%) |
Mar 29, 2021 | 56.05 | 56.46 | 55.08 | 55.80 | 1,313,792 | -1.30(-2.29%) |
Mar 26, 2021 | 56.79 | 57.18 | 56.21 | 57.11 | 2,745,589 | +1.07(+1.91%) |
Mar 25, 2021 | 54.26 | 56.15 | 53.83 | 56.04 | 7,855,278 | +1.63(+3.00%) |
Mar 24, 2021 | 54.92 | 55.81 | 54.41 | 54.41 | 748,132 | -0.07(-0.13%) |
Mar 23, 2021 | 55.06 | 55.67 | 54.23 | 54.48 | 654,891 | -1.08(-1.94%) |
Mar 22, 2021 | 56.46 | 56.46 | 55.26 | 55.56 | 520,293 | -1.30(-2.29%) |
Mar 19, 2021 | 57.20 | 57.43 | 56.00 | 56.86 | 1,581,712 | -0.97(-1.68%) |
Mar 18, 2021 | 57.95 | 59.49 | 57.54 | 57.83 | 1,322,893 | +0.65(+1.14%) |
Mar 17, 2021 | 57.12 | 57.70 | 56.42 | 57.18 | 1,296,526 | +0.61(+1.08%) |
Mar 16, 2021 | 57.07 | 57.07 | 55.93 | 56.57 | 1,260,691 | -0.74(-1.28%) |
Mar 15, 2021 | 58.17 | 58.17 | 56.61 | 57.31 | 3,385,102 | -0.58(-1.00%) |
Mar 12, 2021 | 57.78 | 58.12 | 57.46 | 57.89 | 339,307 | +1.09(+1.92%) |
Mar 11, 2021 | 56.76 | 57.37 | 56.23 | 56.80 | 433,923 | -0.08(-0.14%) |
Mar 10, 2021 | 55.62 | 57.00 | 55.54 | 56.88 | 771,328 | +1.36(+2.45%) |
Mar 09, 2021 | 56.05 | 56.47 | 54.78 | 55.52 | 729,127 | -1.07(-1.89%) |
Mar 08, 2021 | 56.22 | 57.33 | 55.82 | 56.59 | 885,810 | +1.10(+1.98%) |
Mar 05, 2021 | 55.61 | 55.94 | 53.55 | 55.49 | 3,133,478 | +0.94(+1.73%) |
Mar 04, 2021 | 55.17 | 55.64 | 53.46 | 54.54 | 1,311,859 | -0.58(-1.05%) |
Mar 03, 2021 | 54.89 | 56.25 | 54.84 | 55.13 | 5,368,514 | +0.60(+1.10%) |
Mar 02, 2021 | 54.81 | 55.18 | 54.52 | 54.53 | 547,103 | -0.39(-0.71%) |
Mar 01, 2021 | 54.33 | 55.30 | 54.22 | 54.92 | 536,905 | +1.78(+3.35%) |
Feb 26, 2021 | 54.19 | 54.41 | 52.84 | 53.14 | 846,288 | -1.42(-2.60%) |
Feb 25, 2021 | 56.77 | 56.79 | 54.42 | 54.55 | 1,108,689 | -1.57(-2.80%) |
Feb 24, 2021 | 54.89 | 56.22 | 54.80 | 56.13 | 2,622,709 | +1.51(+2.76%) |
Feb 23, 2021 | 54.47 | 54.77 | 53.95 | 54.62 | 1,379,286 | +0.55(+1.01%) |
Feb 22, 2021 | 53.25 | 54.41 | 53.15 | 54.07 | 445,520 | +0.73(+1.36%) |
Feb 19, 2021 | 52.54 | 53.50 | 52.54 | 53.35 | 226,572 | +1.23(+2.35%) |
Feb 18, 2021 | 52.12 | 52.55 | 51.59 | 52.12 | 511,162 | -0.44(-0.83%) |
Feb 17, 2021 | 52.06 | 52.82 | 51.83 | 52.56 | 1,220,309 | +0.19(+0.36%) |
Feb 16, 2021 | 51.56 | 52.57 | 51.38 | 52.36 | 2,311,583 | +1.57(+3.09%) |
Feb 12, 2021 | 50.26 | 51.04 | 50.26 | 50.79 | 762,286 | +0.56(+1.12%) |
Feb 11, 2021 | 50.67 | 50.84 | 49.70 | 50.23 | 1,145,296 | -0.36(-0.72%) |
Feb 10, 2021 | 50.72 | 51.14 | 50.35 | 50.59 | 323,657 | -0.01(-0.02%) |
Feb 09, 2021 | 50.43 | 50.69 | 49.99 | 50.60 | 275,232 | +0.05(+0.09%) |
Feb 08, 2021 | 50.03 | 50.56 | 49.96 | 50.56 | 423,374 | +0.77(+1.55%) |
Feb 05, 2021 | 50.17 | 50.41 | 49.60 | 49.78 | 424,079 | +0.02(+0.04%) |
Feb 04, 2021 | 48.55 | 49.82 | 48.55 | 49.77 | 3,898,573 | +1.45(+3.01%) |
Feb 03, 2021 | 47.49 | 48.32 | 47.35 | 48.31 | 1,840,426 | +0.90(+1.90%) |
Feb 02, 2021 | 46.90 | 47.85 | 46.70 | 47.41 | 474,254 | +1.19(+2.57%) |
Feb 01, 2021 | 46.08 | 46.30 | 45.68 | 46.22 | 748,913 | +0.54(+1.17%) |
Jan 29, 2021 | 46.78 | 47.13 | 45.52 | 45.69 | 2,950,723 | -1.13(-2.41%) |
Jan 28, 2021 | 46.61 | 47.25 | 46.22 | 46.81 | 520,886 | +0.96(+2.10%) |
Jan 27, 2021 | 46.53 | 46.76 | 45.72 | 45.85 | 3,596,606 | -1.66(-3.50%) |
Jan 26, 2021 | 48.30 | 48.47 | 47.49 | 47.51 | 594,509 | -0.53(-1.10%) |
Jan 25, 2021 | 48.08 | 48.10 | 47.13 | 48.04 | 654,188 | -0.47(-0.97%) |
Jan 22, 2021 | 48.10 | 48.64 | 48.10 | 48.51 | 180,553 | -0.11(-0.22%) |
Jan 21, 2021 | 49.29 | 49.35 | 48.43 | 48.62 | 321,361 | -0.68(-1.38%) |
Jan 20, 2021 | 50.28 | 50.28 | 49.02 | 49.30 | 398,801 | -0.91(-1.81%) |
Jan 19, 2021 | 50.32 | 50.39 | 49.71 | 50.21 | 634,028 | +0.24(+0.47%) |
Jan 15, 2021 | 50.60 | 50.82 | 49.71 | 49.98 | 609,587 | -1.66(-3.22%) |
Jan 14, 2021 | 51.17 | 51.92 | 50.87 | 51.64 | 494,769 | +0.88(+1.74%) |
Jan 13, 2021 | 50.94 | 51.02 | 50.29 | 50.76 | 529,498 | -0.24(-0.46%) |
Jan 12, 2021 | 50.59 | 51.27 | 50.36 | 50.99 | 560,347 | +0.75(+1.50%) |
Jan 11, 2021 | 49.22 | 50.25 | 48.83 | 50.24 | 1,717,862 | +0.56(+1.13%) |
Jan 08, 2021 | 50.33 | 50.33 | 48.93 | 49.68 | 2,143,849 | -0.45(-0.91%) |
Jan 07, 2021 | 50.13 | 50.88 | 49.81 | 50.13 | 5,397,606 | +1.20(+2.45%) |
Jan 06, 2021 | 47.21 | 49.44 | 47.21 | 48.93 | 1,704,879 | +3.12(+6.82%) |
Jan 05, 2021 | 45.23 | 46.13 | 45.13 | 45.81 | 307,831 | +0.48(+1.06%) |
Jan 04, 2021 | 46.05 | 46.05 | 44.70 | 45.33 | 530,692 | -0.44(-0.95%) |
Dec 31, 2020 | 45.76 | 45.76 | 45.76 | 165,807 | +0.50(+1.10%) | |
Dec 30, 2020 | 44.94 | 45.29 | 44.87 | 45.26 | 165,807 | +0.40(+0.89%) |
Dec 29, 2020 | 45.43 | 45.43 | 44.76 | 44.86 | 162,998 | -0.37(-0.82%) |
Dec 28, 2020 | 45.33 | 45.72 | 44.99 | 45.23 | 242,730 | +0.29(+0.65%) |
Dec 24, 2020 | 45.37 | 45.37 | 44.51 | 44.94 | 287,233 | -0.20(-0.44%) |
Dec 23, 2020 | 44.26 | 45.41 | 44.26 | 45.14 | 739,706 | +1.27(+2.90%) |
Dec 22, 2020 | 44.46 | 44.52 | 43.87 | 43.87 | 292,600 | -0.49(-1.11%) |
Dec 21, 2020 | 44.25 | 44.66 | 43.52 | 44.36 | 1,647,568 | +0.74(+1.71%) |
Dec 18, 2020 | 44.24 | 44.24 | 43.33 | 43.62 | 155,411 | -0.48(-1.08%) |
Dec 17, 2020 | 44.22 | 44.34 | 43.78 | 44.10 | 180,658 | -0.11(-0.25%) |
Dec 16, 2020 | 44.19 | 44.26 | 43.76 | 44.20 | 163,634 | +0.21(+0.47%) |
Dec 15, 2020 | 43.69 | 44.12 | 43.23 | 44.00 | 525,577 | +0.74(+1.71%) |
Dec 14, 2020 | 44.58 | 44.65 | 43.19 | 43.26 | 194,063 | -0.68(-1.54%) |
Dec 11, 2020 | 43.92 | 44.03 | 43.40 | 43.93 | 207,732 | -0.58(-1.30%) |
Dec 10, 2020 | 43.96 | 44.58 | 43.75 | 44.51 | 300,965 | +0.26(+0.59%) |
Dec 09, 2020 | 44.60 | 44.81 | 44.08 | 44.25 | 325,657 | +0.05(+0.12%) |
Dec 08, 2020 | 43.87 | 44.36 | 43.78 | 44.20 | 312,913 | -0.10(-0.22%) |
Dec 07, 2020 | 44.31 | 44.43 | 43.74 | 44.29 | 588,597 | -0.23(-0.53%) |
Dec 04, 2020 | 44.28 | 44.66 | 44.10 | 44.53 | 234,225 | +0.68(+1.54%) |
Dec 03, 2020 | 43.83 | 44.13 | 43.41 | 43.85 | 268,733 | +0.06(+0.14%) |
Dec 02, 2020 | 42.94 | 43.88 | 42.84 | 43.79 | 366,366 | +0.69(+1.59%) |
Dec 01, 2020 | 43.09 | 43.54 | 43.00 | 43.10 | 485,210 | +0.98(+2.33%) |
Nov 30, 2020 | 43.21 | 43.33 | 41.98 | 42.12 | 510,542 | -1.18(-2.73%) |
Nov 27, 2020 | 43.78 | 43.78 | 43.09 | 43.30 | 2,899,939 | -0.50(-1.13%) |
Nov 25, 2020 | 43.80 | 43.87 | 43.18 | 43.80 | 3,643,076 | -0.41(-0.92%) |
Nov 24, 2020 | 42.92 | 44.25 | 42.92 | 44.20 | 1,192,536 | +2.24(+5.33%) |
Nov 23, 2020 | 41.79 | 42.13 | 41.52 | 41.97 | 383,918 | +0.87(+2.11%) |
Nov 20, 2020 | 41.43 | 41.43 | 40.93 | 41.10 | 273,244 | -0.59(-1.41%) |
Nov 19, 2020 | 41.26 | 41.71 | 40.89 | 41.69 | 395,500 | +0.30(+0.72%) |
Nov 18, 2020 | 42.23 | 42.66 | 41.39 | 41.39 | 394,829 | -0.54(-1.29%) |
Nov 17, 2020 | 41.43 | 41.96 | 40.93 | 41.93 | 473,448 | -0.11(-0.26%) |
Nov 16, 2020 | 42.13 | 42.47 | 41.51 | 42.04 | 2,775,493 | +1.34(+3.30%) |
Nov 13, 2020 | 40.22 | 40.98 | 40.03 | 40.69 | 3,148,686 | +0.86(+2.15%) |
Nov 12, 2020 | 40.14 | 40.23 | 39.33 | 39.84 | 891,142 | -0.93(-2.28%) |
Nov 11, 2020 | 41.74 | 41.76 | 40.43 | 40.77 | 304,492 | -0.71(-1.72%) |
Nov 10, 2020 | 41.64 | 41.80 | 40.94 | 41.48 | 863,410 | +0.02(+0.04%) |
Nov 09, 2020 | 40.11 | 42.20 | 39.64 | 41.46 | 7,657,273 | +4.92(+13.45%) |
Nov 06, 2020 | 37.59 | 37.59 | 36.36 | 36.55 | 756,549 | -0.73(-1.96%) |
Nov 05, 2020 | 36.09 | 37.55 | 35.90 | 37.28 | 654,858 | +1.43(+3.98%) |
Nov 04, 2020 | 36.76 | 36.76 | 35.46 | 35.85 | 3,602,969 | -1.87(-4.95%) |
Nov 03, 2020 | 37.44 | 38.00 | 37.39 | 37.72 | 1,235,814 | +1.02(+2.78%) |
Nov 02, 2020 | 36.24 | 36.90 | 35.69 | 36.70 | 628,194 | +0.88(+2.44%) |
Oct 30, 2020 | 35.09 | 35.82 | 34.88 | 35.82 | 354,497 | +0.51(+1.46%) |
Oct 29, 2020 | 34.70 | 35.53 | 34.19 | 35.31 | 309,547 | +0.52(+1.50%) |
Oct 28, 2020 | 34.79 | 35.25 | 34.51 | 34.79 | 844,304 | -0.83(-2.33%) |
Oct 27, 2020 | 36.56 | 36.56 | 35.59 | 35.62 | 300,018 | -1.06(-2.88%) |
Oct 26, 2020 | 36.96 | 37.24 | 36.26 | 36.67 | 589,159 | -0.89(-2.38%) |
Oct 23, 2020 | 37.66 | 37.97 | 37.10 | 37.56 | 516,448 | +0.27(+0.73%) |
Oct 22, 2020 | 36.16 | 37.36 | 35.99 | 37.29 | 580,637 | +1.30(+3.61%) |
Oct 21, 2020 | 36.28 | 36.48 | 35.94 | 35.99 | 1,666,612 | -0.30(-0.82%) |
Oct 20, 2020 | 36.07 | 36.90 | 36.07 | 36.29 | 982,708 | +0.51(+1.44%) |
Oct 19, 2020 | 36.52 | 36.53 | 35.71 | 35.78 | 1,231,142 | -0.48(-1.32%) |
Oct 16, 2020 | 36.36 | 36.46 | 35.74 | 36.26 | 551,477 | +0.04(+0.10%) |
Oct 15, 2020 | 35.29 | 36.25 | 35.25 | 36.22 | 393,090 | +0.56(+1.57%) |
Oct 14, 2020 | 36.26 | 36.53 | 35.61 | 35.66 | 2,046,382 | -0.60(-1.64%) |
Oct 13, 2020 | 37.33 | 37.33 | 36.17 | 36.26 | 1,851,121 | -1.09(-2.92%) |
Oct 12, 2020 | 36.91 | 37.47 | 36.80 | 37.35 | 1,032,157 | +0.46(+1.25%) |
Oct 09, 2020 | 37.17 | 37.30 | 36.56 | 36.89 | 1,245,507 | -0.15(-0.41%) |
Oct 08, 2020 | 36.58 | 37.05 | 36.43 | 37.04 | 575,933 | +0.59(+1.61%) |
Oct 07, 2020 | 35.91 | 36.77 | 35.91 | 36.45 | 948,806 | +1.03(+2.90%) |
Oct 06, 2020 | 36.23 | 36.74 | 35.30 | 35.43 | 3,391,214 | -0.30(-0.83%) |
Oct 05, 2020 | 35.05 | 35.79 | 35.05 | 35.72 | 1,005,475 | +1.05(+3.02%) |
Oct 02, 2020 | 33.30 | 34.80 | 33.30 | 34.68 | 546,045 | +0.69(+2.04%) |
Oct 01, 2020 | 34.13 | 34.26 | 33.59 | 33.98 | 783,349 | +0.16(+0.48%) |
Sep 30, 2020 | 33.54 | 34.24 | 33.44 | 33.82 | 826,266 | +0.44(+1.32%) |
Sep 29, 2020 | 33.78 | 33.78 | 33.02 | 33.38 | 1,172,874 | -0.51(-1.49%) |
Sep 28, 2020 | 33.45 | 34.17 | 33.44 | 33.88 | 366,367 | +0.96(+2.90%) |
Sep 25, 2020 | 32.26 | 32.99 | 32.06 | 32.93 | 5,477,196 | +0.46(+1.42%) |
Sep 24, 2020 | 32.43 | 33.05 | 31.92 | 32.47 | 507,151 | +0.09(+0.28%) |
Sep 23, 2020 | 33.32 | 33.80 | 32.35 | 32.38 | 395,981 | -0.79(-2.39%) |
Sep 22, 2020 | 33.90 | 34.17 | 32.97 | 33.17 | 544,185 | -0.78(-2.31%) |
Sep 21, 2020 | 34.36 | 34.71 | 33.52 | 33.96 | 555,123 | -1.37(-3.87%) |
Sep 18, 2020 | 35.46 | 35.67 | 35.20 | 35.32 | 351,016 | -0.20(-0.55%) |
Sep 17, 2020 | 35.28 | 35.75 | 35.22 | 35.52 | 387,709 | -0.31(-0.87%) |
Sep 16, 2020 | 35.25 | 36.38 | 35.08 | 35.83 | 2,751,817 | +0.60(+1.70%) |
Sep 15, 2020 | 36.10 | 36.10 | 35.14 | 35.23 | 529,444 | -0.74(-2.07%) |
Sep 14, 2020 | 35.60 | 36.42 | 35.52 | 35.98 | 486,486 | +0.64(+1.82%) |
Sep 11, 2020 | 34.92 | 35.40 | 34.73 | 35.33 | 457,896 | +0.54(+1.54%) |
Sep 10, 2020 | 35.57 | 36.07 | 34.76 | 34.80 | 2,259,155 | -0.58(-1.65%) |
Sep 09, 2020 | 35.73 | 35.73 | 35.16 | 35.38 | 1,770,576 | +0.04(+0.10%) |
Sep 08, 2020 | 36.08 | 36.32 | 35.17 | 35.34 | 2,191,785 | -1.27(-3.47%) |
Sep 04, 2020 | 36.75 | 37.17 | 35.90 | 36.61 | 4,038,978 | +0.74(+2.07%) |
Sep 03, 2020 | 36.43 | 37.33 | 35.63 | 35.87 | 991,042 | -0.23(-0.64%) |
Sep 02, 2020 | 35.59 | 36.25 | 35.34 | 36.10 | 800,257 | +0.55(+1.54%) |
Sep 01, 2020 | 35.25 | 35.87 | 34.97 | 35.56 | 2,970,630 | +0.15(+0.43%) |
Aug 31, 2020 | 36.05 | 36.11 | 35.40 | 35.40 | 459,835 | -0.73(-2.01%) |
Aug 28, 2020 | 36.21 | 36.23 | 35.81 | 36.13 | 479,450 | +0.18(+0.50%) |
Aug 27, 2020 | 35.11 | 36.09 | 34.98 | 35.95 | 598,389 | +0.85(+2.42%) |
Aug 26, 2020 | 35.58 | 35.65 | 35.09 | 35.10 | 545,730 | -0.59(-1.66%) |
Aug 25, 2020 | 35.95 | 36.21 | 35.35 | 35.69 | 766,274 | +0.19(+0.53%) |
Aug 24, 2020 | 34.53 | 35.50 | 34.32 | 35.50 | 301,317 | +1.24(+3.61%) |
Aug 21, 2020 | 34.29 | 34.70 | 34.10 | 34.27 | 427,965 | -0.17(-0.49%) |
Aug 20, 2020 | 34.61 | 34.74 | 34.28 | 34.44 | 511,661 | -0.64(-1.81%) |
Aug 19, 2020 | 35.15 | 35.65 | 34.94 | 35.07 | 438,377 | +0.05(+0.15%) |
Aug 18, 2020 | 35.72 | 35.74 | 34.97 | 35.02 | 315,508 | -0.65(-1.83%) |
Aug 17, 2020 | 36.29 | 36.30 | 35.64 | 35.67 | 440,274 | -0.76(-2.09%) |
Aug 14, 2020 | 35.91 | 36.72 | 35.75 | 36.43 | 282,667 | +0.28(+0.77%) |
Aug 13, 2020 | 36.45 | 36.59 | 35.99 | 36.16 | 312,216 | -0.53(-1.44%) |
Aug 12, 2020 | 37.80 | 37.87 | 36.15 | 36.68 | 664,402 | -0.23(-0.63%) |
Aug 11, 2020 | 37.05 | 37.84 | 36.79 | 36.92 | 4,071,022 | +0.81(+2.23%) |
Aug 10, 2020 | 35.96 | 36.47 | 35.83 | 36.11 | 1,053,955 | +0.39(+1.10%) |
Aug 07, 2020 | 34.45 | 35.75 | 34.28 | 35.72 | 265,132 | +1.10(+3.18%) |
Aug 06, 2020 | 34.70 | 34.97 | 34.44 | 34.62 | 355,913 | -0.14(-0.41%) |
Aug 05, 2020 | 34.44 | 34.82 | 34.44 | 34.76 | 496,723 | +0.59(+1.73%) |
Aug 04, 2020 | 34.30 | 34.35 | 34.03 | 34.17 | 186,032 | -0.17(-0.50%) |
Aug 03, 2020 | 34.43 | 34.63 | 34.02 | 34.34 | 333,917 | +0.00(+0.00%) |
Jul 31, 2020 | 34.26 | 34.41 | 33.79 | 34.34 | 368,550 | -0.09(-0.26%) |
Jul 30, 2020 | 34.45 | 34.46 | 33.68 | 34.43 | 376,016 | -0.81(-2.31%) |
Jul 29, 2020 | 34.16 | 35.25 | 33.92 | 35.24 | 371,850 | +1.08(+3.17%) |
Jul 28, 2020 | 34.11 | 34.40 | 34.01 | 34.16 | 406,904 | -0.12(-0.34%) |
Jul 27, 2020 | 34.66 | 34.66 | 33.94 | 34.28 | 448,647 | -0.52(-1.49%) |
Jul 24, 2020 | 34.93 | 35.32 | 34.72 | 34.79 | 1,204,825 | -0.15(-0.44%) |
Jul 23, 2020 | 34.45 | 35.13 | 34.24 | 34.95 | 1,672,813 | +0.53(+1.53%) |
Jul 22, 2020 | 34.28 | 34.65 | 34.01 | 34.42 | 365,633 | -0.23(-0.67%) |
Jul 21, 2020 | 33.61 | 34.71 | 33.61 | 34.65 | 334,095 | +1.31(+3.92%) |
Jul 20, 2020 | 33.47 | 33.71 | 33.25 | 33.34 | 294,576 | -0.33(-0.98%) |
Jul 17, 2020 | 34.48 | 34.54 | 33.64 | 33.68 | 358,722 | -0.83(-2.41%) |
Jul 16, 2020 | 34.13 | 35.13 | 33.89 | 34.51 | 1,302,008 | -0.08(-0.23%) |
Jul 15, 2020 | 34.38 | 34.75 | 33.91 | 34.59 | 932,625 | +1.07(+3.21%) |
Jul 14, 2020 | 33.80 | 33.98 | 33.13 | 33.51 | 1,238,293 | -0.55(-1.60%) |
Jul 13, 2020 | 34.33 | 34.55 | 33.39 | 34.06 | 4,651,042 | +0.35(+1.04%) |
Jul 10, 2020 | 31.98 | 33.76 | 31.98 | 33.71 | 1,108,108 | +1.68(+5.26%) |
Jul 09, 2020 | 33.09 | 33.17 | 31.80 | 32.03 | 2,946,822 | -1.16(-3.48%) |
Jul 08, 2020 | 32.97 | 33.39 | 32.56 | 33.18 | 4,319,279 | +0.30(+0.90%) |
Jul 07, 2020 | 33.65 | 33.65 | 32.77 | 32.89 | 1,784,614 | -1.10(-3.24%) |
Jul 06, 2020 | 34.23 | 34.66 | 33.60 | 33.99 | 656,047 | +0.62(+1.85%) |
Jul 02, 2020 | 34.18 | 34.58 | 33.27 | 33.37 | 749,050 | +0.04(+0.11%) |
Jul 01, 2020 | 34.42 | 34.45 | 33.23 | 33.34 | 780,154 | -0.90(-2.62%) |
Jun 30, 2020 | 33.33 | 34.50 | 33.25 | 34.23 | 573,768 | +0.68(+2.03%) |
Jun 29, 2020 | 33.51 | 34.02 | 33.12 | 33.55 | 397,353 | +0.51(+1.54%) |
Jun 26, 2020 | 34.46 | 34.53 | 32.96 | 33.04 | 1,204,825 | -2.26(-6.39%) |
Jun 25, 2020 | 33.89 | 35.40 | 33.82 | 35.30 | 746,879 | +1.15(+3.36%) |
Jun 24, 2020 | 35.35 | 35.35 | 34.08 | 34.15 | 926,242 | -1.74(-4.84%) |
Jun 23, 2020 | 36.39 | 36.83 | 35.87 | 35.89 | 380,939 | +0.14(+0.40%) |
Jun 22, 2020 | 35.77 | 36.14 | 35.40 | 35.74 | 541,692 | -0.25(-0.69%) |
Jun 19, 2020 | 36.85 | 36.85 | 35.33 | 35.99 | 871,328 | -0.23(-0.64%) |
Jun 18, 2020 | 35.84 | 36.79 | 35.63 | 36.22 | 627,246 | +0.00(+0.00%) |
Jun 17, 2020 | 37.17 | 37.25 | 36.21 | 36.22 | 656,204 | -0.87(-2.35%) |
Jun 16, 2020 | 38.11 | 38.19 | 36.12 | 37.09 | 1,097,397 | +0.82(+2.25%) |
Jun 15, 2020 | 34.25 | 36.43 | 34.18 | 36.28 | 985,723 | +0.50(+1.39%) |
Jun 12, 2020 | 36.13 | 36.13 | 34.70 | 35.78 | 2,331,236 | +1.39(+4.03%) |
Jun 11, 2020 | 35.47 | 36.25 | 34.31 | 34.39 | 2,171,319 | -3.39(-8.98%) |
Jun 10, 2020 | 40.01 | 40.01 | 37.74 | 37.79 | 1,832,694 | -2.38(-5.93%) |
Jun 09, 2020 | 40.06 | 40.65 | 39.49 | 40.17 | 548,923 | -0.92(-2.25%) |
Jun 08, 2020 | 41.06 | 41.42 | 40.29 | 41.09 | 4,545,020 | +1.01(+2.53%) |
Jun 05, 2020 | 41.30 | 41.85 | 39.83 | 40.08 | 2,097,246 | +1.76(+4.59%) |
Jun 04, 2020 | 36.84 | 38.36 | 36.43 | 38.32 | 3,295,669 | +1.48(+4.03%) |
Jun 03, 2020 | 35.96 | 37.08 | 35.92 | 36.84 | 2,603,650 | +1.86(+5.33%) |
Jun 02, 2020 | 35.23 | 35.63 | 34.69 | 34.97 | 2,110,562 | +0.24(+0.69%) |