Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 42.53 | 42.55 | 42.10 | 42.18 | 90,611 | -0.43(-1.01%) |
Jun 29, 2021 | 42.23 | 42.61 | 42.02 | 42.61 | 278,989 | +0.62(+1.48%) |
Jun 28, 2021 | 41.70 | 42.08 | 41.55 | 41.99 | 136,974 | +0.31(+0.74%) |
Jun 25, 2021 | 41.54 | 41.74 | 41.36 | 41.68 | 222,058 | +0.10(+0.24%) |
Jun 24, 2021 | 41.29 | 41.62 | 41.09 | 41.58 | 113,701 | +0.13(+0.31%) |
Jun 23, 2021 | 41.53 | 42.36 | 41.41 | 41.45 | 74,177 | -0.21(-0.50%) |
Jun 22, 2021 | 41.72 | 41.74 | 41.30 | 41.66 | 123,953 | -1.40(-3.25%) |
Jun 21, 2021 | 43.17 | 43.18 | 42.59 | 43.06 | 123,658 | +0.10(+0.23%) |
Jun 18, 2021 | 43.02 | 43.10 | 42.52 | 42.96 | 146,940 | -1.13(-2.56%) |
Jun 17, 2021 | 43.39 | 44.14 | 43.24 | 44.09 | 170,688 | +0.99(+2.30%) |
Jun 16, 2021 | 43.38 | 44.05 | 42.81 | 43.10 | 100,511 | +0.02(+0.05%) |
Jun 15, 2021 | 43.23 | 43.23 | 42.94 | 43.08 | 70,395 | -0.52(-1.19%) |
Jun 14, 2021 | 43.25 | 43.93 | 43.25 | 43.60 | 567,618 | +0.64(+1.49%) |
Jun 11, 2021 | 43.49 | 43.61 | 42.93 | 42.96 | 295,509 | -0.52(-1.20%) |
Jun 10, 2021 | 42.98 | 43.55 | 42.98 | 43.48 | 116,987 | +0.48(+1.12%) |
Jun 09, 2021 | 43.50 | 43.75 | 42.82 | 43.00 | 126,529 | -0.83(-1.89%) |
Jun 08, 2021 | 44.27 | 44.33 | 43.75 | 43.83 | 123,557 | -0.33(-0.75%) |
Jun 07, 2021 | 44.45 | 44.47 | 44.08 | 44.16 | 94,976 | -0.91(-2.01%) |
Jun 04, 2021 | 44.14 | 45.18 | 44.14 | 45.07 | 42,483 | +1.07(+2.43%) |
Jun 03, 2021 | 44.34 | 44.54 | 43.89 | 44.00 | 81,558 | -1.40(-3.08%) |
Jun 02, 2021 | 45.19 | 45.62 | 45.10 | 45.40 | 192,992 | +0.23(+0.51%) |
Jun 01, 2021 | 45.02 | 45.38 | 44.75 | 45.17 | 259,184 | +1.15(+2.61%) |
May 28, 2021 | 43.99 | 44.21 | 43.30 | 44.02 | 90,209 | +0.73(+1.69%) |
May 27, 2021 | 43.08 | 44.13 | 41.43 | 43.29 | 152,890 | -0.66(-1.50%) |
May 26, 2021 | 44.17 | 44.17 | 43.89 | 43.95 | 72,913 | -0.12(-0.27%) |
May 25, 2021 | 44.09 | 44.38 | 43.79 | 44.07 | 197,864 | +0.75(+1.73%) |
May 24, 2021 | 43.25 | 43.57 | 43.07 | 43.32 | 228,496 | +0.46(+1.07%) |
May 21, 2021 | 43.86 | 43.86 | 42.78 | 42.86 | 109,270 | -0.69(-1.58%) |
May 20, 2021 | 43.74 | 43.90 | 43.36 | 43.55 | 152,090 | +0.81(+1.90%) |
May 19, 2021 | 42.58 | 43.22 | 42.34 | 42.74 | 128,371 | -0.57(-1.32%) |
May 18, 2021 | 43.45 | 43.57 | 43.11 | 43.31 | 130,865 | -0.41(-0.94%) |
May 17, 2021 | 43.60 | 43.72 | 43.33 | 43.72 | 241,612 | +0.73(+1.70%) |
May 14, 2021 | 42.70 | 43.10 | 42.39 | 42.99 | 525,570 | +0.58(+1.37%) |
May 13, 2021 | 42.65 | 43.29 | 42.04 | 42.41 | 397,390 | -1.64(-3.72%) |
May 12, 2021 | 46.33 | 46.38 | 43.96 | 44.05 | 657,155 | -1.64(-3.59%) |
May 11, 2021 | 44.98 | 45.78 | 44.91 | 45.69 | 228,400 | -0.10(-0.22%) |
May 10, 2021 | 46.67 | 46.80 | 45.47 | 45.79 | 193,598 | -1.15(-2.45%) |
May 07, 2021 | 47.11 | 47.65 | 46.85 | 46.94 | 126,618 | +0.75(+1.62%) |
May 06, 2021 | 45.83 | 46.40 | 45.61 | 46.19 | 281,877 | +1.12(+2.49%) |
May 05, 2021 | 45.42 | 45.42 | 44.93 | 45.07 | 88,855 | +0.02(+0.04%) |
May 04, 2021 | 45.21 | 45.30 | 44.65 | 45.05 | 127,278 | -1.01(-2.19%) |
May 03, 2021 | 45.60 | 46.30 | 45.60 | 46.06 | 228,299 | +0.44(+0.96%) |
Apr 30, 2021 | 45.76 | 46.27 | 45.50 | 45.62 | 176,800 | -1.33(-2.83%) |
Apr 29, 2021 | 46.98 | 47.02 | 46.39 | 46.95 | 162,657 | -0.57(-1.20%) |
Apr 28, 2021 | 47.45 | 47.87 | 47.30 | 47.52 | 103,488 | -0.23(-0.48%) |
Apr 27, 2021 | 47.38 | 47.76 | 47.35 | 47.75 | 71,004 | +0.40(+0.84%) |
Apr 26, 2021 | 47.20 | 47.52 | 46.92 | 47.35 | 128,676 | -0.69(-1.44%) |
Apr 23, 2021 | 47.23 | 48.24 | 47.20 | 48.04 | 57,700 | +0.79(+1.67%) |
Apr 22, 2021 | 47.37 | 47.69 | 47.25 | 47.25 | 135,227 | -0.47(-0.98%) |
Apr 21, 2021 | 47.15 | 47.81 | 46.89 | 47.72 | 236,811 | +0.09(+0.19%) |
Apr 20, 2021 | 48.27 | 48.44 | 47.39 | 47.63 | 164,362 | -1.19(-2.44%) |
Apr 19, 2021 | 49.08 | 49.16 | 48.58 | 48.82 | 118,570 | -1.09(-2.18%) |
Apr 16, 2021 | 49.87 | 50.38 | 49.42 | 49.91 | 117,400 | -0.14(-0.28%) |
Apr 15, 2021 | 49.53 | 50.14 | 49.53 | 50.05 | 92,579 | +1.05(+2.14%) |
Apr 14, 2021 | 49.01 | 49.25 | 48.83 | 49.00 | 153,490 | +0.67(+1.39%) |
Apr 13, 2021 | 46.86 | 48.45 | 46.86 | 48.33 | 229,864 | +1.49(+3.18%) |
Apr 12, 2021 | 47.08 | 47.30 | 46.66 | 46.84 | 100,299 | -0.68(-1.43%) |
Apr 09, 2021 | 47.81 | 48.50 | 47.37 | 47.52 | 119,800 | -1.13(-2.32%) |
Apr 08, 2021 | 48.15 | 48.70 | 48.12 | 48.65 | 193,379 | +0.87(+1.82%) |
Apr 07, 2021 | 48.28 | 48.37 | 47.66 | 47.78 | 593,427 | -2.88(-5.68%) |
Apr 06, 2021 | 50.65 | 51.07 | 50.40 | 50.66 | 148,979 | -0.21(-0.41%) |
Apr 05, 2021 | 53.13 | 53.13 | 50.79 | 50.87 | 137,809 | +0.65(+1.29%) |
Apr 01, 2021 | 50.60 | 51.00 | 50.22 | 50.22 | 120,900 | +2.27(+4.73%) |
Mar 31, 2021 | 46.98 | 48.04 | 46.95 | 47.95 | 43,453 | +0.60(+1.27%) |
Mar 30, 2021 | 48.02 | 48.02 | 47.20 | 47.35 | 127,116 | +0.00(+0.00%) |
Mar 29, 2021 | 47.29 | 47.60 | 47.02 | 47.35 | 348,204 | +0.45(+0.96%) |
Mar 26, 2021 | 46.41 | 47.07 | 46.19 | 46.90 | 147,300 | +0.93(+2.02%) |
Mar 25, 2021 | 45.39 | 46.17 | 45.33 | 45.97 | 259,464 | +0.82(+1.82%) |
Mar 24, 2021 | 46.82 | 46.84 | 45.04 | 45.15 | 283,080 | -2.00(-4.24%) |
Mar 23, 2021 | 47.11 | 47.49 | 46.87 | 47.15 | 141,828 | +0.10(+0.21%) |
Mar 22, 2021 | 47.15 | 47.26 | 46.86 | 47.05 | 98,888 | +0.05(+0.11%) |
Mar 19, 2021 | 45.99 | 47.12 | 45.80 | 47.00 | 210,600 | +1.78(+3.94%) |
Mar 18, 2021 | 46.38 | 46.38 | 45.16 | 45.22 | 188,209 | -1.12(-2.42%) |
Mar 17, 2021 | 45.01 | 46.54 | 45.01 | 46.34 | 146,899 | +0.18(+0.39%) |
Mar 16, 2021 | 46.10 | 46.32 | 45.70 | 46.16 | 155,147 | +0.23(+0.50%) |
Mar 15, 2021 | 46.20 | 46.20 | 45.16 | 45.93 | 373,878 | -0.11(-0.24%) |
Mar 12, 2021 | 45.51 | 46.24 | 45.45 | 46.04 | 575,900 | -3.24(-6.57%) |
Mar 11, 2021 | 48.26 | 49.40 | 48.21 | 49.28 | 153,854 | +2.56(+5.48%) |
Mar 10, 2021 | 46.76 | 47.08 | 46.67 | 46.72 | 201,667 | +0.26(+0.56%) |
Mar 09, 2021 | 46.30 | 46.85 | 46.15 | 46.46 | 223,734 | +1.92(+4.31%) |
Mar 08, 2021 | 45.35 | 46.50 | 44.54 | 44.54 | 222,080 | -2.61(-5.54%) |
Mar 05, 2021 | 47.29 | 47.35 | 46.00 | 47.15 | 130,000 | +0.00(+0.00%) |
Mar 04, 2021 | 48.50 | 48.70 | 46.81 | 47.15 | 253,891 | -2.05(-4.17%) |
Mar 03, 2021 | 50.03 | 50.39 | 49.04 | 49.20 | 208,262 | -0.24(-0.49%) |
Mar 02, 2021 | 49.59 | 49.76 | 49.10 | 49.44 | 270,063 | +0.24(+0.49%) |
Mar 01, 2021 | 48.65 | 49.47 | 48.65 | 49.20 | 159,346 | +1.98(+4.19%) |
Feb 26, 2021 | 46.98 | 47.24 | 46.47 | 47.22 | 290,100 | +0.90(+1.94%) |
Feb 25, 2021 | 48.12 | 48.25 | 46.31 | 46.32 | 465,848 | -2.93(-5.95%) |
Feb 24, 2021 | 49.32 | 49.32 | 48.48 | 49.25 | 298,868 | -0.53(-1.06%) |
Feb 23, 2021 | 49.30 | 50.12 | 48.56 | 49.78 | 308,237 | +0.27(+0.55%) |
Feb 22, 2021 | 50.25 | 50.53 | 49.50 | 49.51 | 224,454 | -2.26(-4.37%) |
Feb 19, 2021 | 51.83 | 52.18 | 51.32 | 51.77 | 308,800 | +0.35(+0.68%) |
Feb 18, 2021 | 51.88 | 52.02 | 50.78 | 51.42 | 245,087 | -0.55(-1.06%) |
Feb 17, 2021 | 51.76 | 52.04 | 51.61 | 51.97 | 136,520 | +1.52(+3.01%) |
Feb 16, 2021 | 50.68 | 50.79 | 50.10 | 50.45 | 147,131 | -0.71(-1.39%) |
Feb 12, 2021 | 50.25 | 51.27 | 50.25 | 51.16 | 168,300 | +0.55(+1.09%) |
Feb 11, 2021 | 50.44 | 50.92 | 50.44 | 50.61 | 83,740 | +1.26(+2.55%) |
Feb 10, 2021 | 49.72 | 50.00 | 49.26 | 49.35 | 77,269 | +0.16(+0.33%) |
Feb 09, 2021 | 48.62 | 49.26 | 48.46 | 49.19 | 171,542 | +1.43(+2.99%) |
Feb 08, 2021 | 48.24 | 48.50 | 47.76 | 47.76 | 137,475 | -0.26(-0.54%) |
Feb 05, 2021 | 47.93 | 48.20 | 47.74 | 48.02 | 135,500 | -0.13(-0.27%) |
Feb 04, 2021 | 47.76 | 48.20 | 47.70 | 48.15 | 102,016 | +0.42(+0.88%) |
Feb 03, 2021 | 48.29 | 48.52 | 47.70 | 47.73 | 74,026 | -0.12(-0.25%) |
Feb 02, 2021 | 47.65 | 47.87 | 47.14 | 47.85 | 261,655 | +0.51(+1.08%) |
Feb 01, 2021 | 47.18 | 47.54 | 46.91 | 47.34 | 159,066 | +1.18(+2.56%) |
Jan 29, 2021 | 46.39 | 46.93 | 45.68 | 46.16 | 75,800 | -0.59(-1.26%) |
Jan 28, 2021 | 45.78 | 46.90 | 45.78 | 46.75 | 132,345 | +1.45(+3.20%) |
Jan 27, 2021 | 46.47 | 47.39 | 45.29 | 45.30 | 203,049 | -2.35(-4.93%) |
Jan 26, 2021 | 47.62 | 47.80 | 47.31 | 47.65 | 107,414 | -1.36(-2.77%) |
Jan 25, 2021 | 50.23 | 50.29 | 48.68 | 49.01 | 359,882 | +1.47(+3.09%) |
Jan 22, 2021 | 47.25 | 47.73 | 47.13 | 47.54 | 151,000 | +0.57(+1.21%) |
Jan 21, 2021 | 46.93 | 47.48 | 46.74 | 46.97 | 100,649 | -0.15(-0.32%) |
Jan 20, 2021 | 46.98 | 47.36 | 46.93 | 47.12 | 104,059 | +0.62(+1.33%) |
Jan 19, 2021 | 46.30 | 46.70 | 46.03 | 46.50 | 152,472 | +2.39(+5.42%) |
Jan 15, 2021 | 43.99 | 44.42 | 43.81 | 44.11 | 201,200 | +0.03(+0.07%) |
Jan 14, 2021 | 44.10 | 44.60 | 43.70 | 44.08 | 116,054 | +1.54(+3.62%) |
Jan 13, 2021 | 41.77 | 42.83 | 41.66 | 42.54 | 224,064 | +0.76(+1.82%) |
Jan 12, 2021 | 41.34 | 41.78 | 41.28 | 41.78 | 201,232 | +0.68(+1.67%) |
Jan 11, 2021 | 41.14 | 41.22 | 40.83 | 41.10 | 139,701 | -0.15(-0.38%) |
Jan 08, 2021 | 40.21 | 41.70 | 39.70 | 41.25 | 168,400 | +1.91(+4.86%) |
Jan 07, 2021 | 39.16 | 39.37 | 38.77 | 39.34 | 210,693 | -0.24(-0.61%) |
Jan 06, 2021 | 41.14 | 41.42 | 39.11 | 39.58 | 265,713 | -2.38(-5.67%) |
Jan 05, 2021 | 41.27 | 42.22 | 41.10 | 41.96 | 123,019 | +0.93(+2.27%) |
Jan 04, 2021 | 41.37 | 41.72 | 40.76 | 41.03 | 134,127 | +0.39(+0.96%) |
Dec 31, 2020 | 40.64 | 40.64 | 40.64 | 60,917 | -0.36(-0.88%) | |
Dec 30, 2020 | 41.36 | 41.36 | 40.71 | 41.00 | 60,917 | +1.16(+2.91%) |
Dec 29, 2020 | 39.62 | 40.05 | 39.62 | 39.84 | 105,569 | +0.69(+1.76%) |
Dec 28, 2020 | 39.39 | 39.77 | 39.02 | 39.15 | 122,578 | -0.91(-2.27%) |
Dec 24, 2020 | 41.14 | 41.14 | 39.77 | 40.06 | 123,800 | -1.78(-4.25%) |
Dec 23, 2020 | 41.50 | 41.97 | 41.50 | 41.84 | 189,875 | +0.76(+1.85%) |
Dec 22, 2020 | 41.45 | 41.55 | 41.06 | 41.08 | 73,575 | -0.97(-2.31%) |
Dec 21, 2020 | 41.45 | 42.23 | 41.43 | 42.05 | 138,432 | +0.52(+1.25%) |
Dec 18, 2020 | 41.40 | 41.65 | 41.22 | 41.53 | 142,600 | -1.09(-2.56%) |
Dec 17, 2020 | 42.24 | 42.82 | 42.05 | 42.62 | 166,254 | +1.58(+3.85%) |
Dec 16, 2020 | 41.02 | 41.50 | 40.93 | 41.04 | 78,077 | +0.09(+0.22%) |
Dec 15, 2020 | 40.89 | 40.98 | 40.78 | 40.95 | 97,057 | +0.21(+0.52%) |
Dec 14, 2020 | 41.17 | 41.22 | 40.70 | 40.74 | 377,770 | -1.28(-3.05%) |
Dec 11, 2020 | 41.81 | 42.06 | 41.80 | 42.02 | 103,900 | +0.42(+1.01%) |
Dec 10, 2020 | 40.78 | 41.68 | 40.78 | 41.60 | 258,487 | +0.01(+0.02%) |
Dec 09, 2020 | 42.58 | 42.58 | 41.32 | 41.59 | 94,676 | -0.31(-0.74%) |
Dec 08, 2020 | 41.86 | 41.96 | 41.42 | 41.90 | 89,478 | -0.23(-0.55%) |
Dec 07, 2020 | 41.88 | 42.15 | 41.71 | 42.13 | 95,353 | +0.12(+0.29%) |
Dec 04, 2020 | 41.49 | 42.06 | 41.49 | 42.01 | 58,800 | -0.20(-0.47%) |
Dec 03, 2020 | 41.47 | 42.67 | 41.47 | 42.21 | 88,314 | +0.91(+2.20%) |
Dec 02, 2020 | 41.00 | 41.49 | 40.61 | 41.30 | 105,777 | -0.17(-0.41%) |
Dec 01, 2020 | 40.85 | 41.77 | 40.85 | 41.47 | 55,269 | +1.12(+2.78%) |
Nov 30, 2020 | 40.53 | 40.80 | 40.22 | 40.35 | 88,467 | -1.11(-2.68%) |
Nov 27, 2020 | 42.11 | 42.11 | 40.94 | 41.46 | 63,400 | -0.21(-0.50%) |
Nov 25, 2020 | 41.39 | 41.84 | 41.03 | 41.67 | 229,200 | -0.42(-1.00%) |
Nov 24, 2020 | 41.68 | 42.09 | 41.39 | 42.09 | 138,715 | +0.97(+2.36%) |
Nov 23, 2020 | 41.35 | 41.81 | 41.05 | 41.12 | 231,731 | +0.18(+0.44%) |
Nov 20, 2020 | 40.24 | 41.02 | 40.24 | 40.94 | 67,300 | +1.16(+2.92%) |
Nov 19, 2020 | 39.00 | 39.80 | 38.90 | 39.78 | 212,223 | -0.01(-0.03%) |
Nov 18, 2020 | 40.19 | 40.32 | 39.59 | 39.79 | 149,434 | +0.01(+0.03%) |
Nov 17, 2020 | 39.96 | 40.12 | 39.72 | 39.78 | 241,133 | -1.10(-2.69%) |
Nov 16, 2020 | 40.78 | 41.18 | 40.72 | 40.88 | 162,201 | +0.53(+1.31%) |
Nov 13, 2020 | 40.73 | 40.80 | 40.33 | 40.35 | 135,400 | +1.00(+2.54%) |
Nov 12, 2020 | 40.27 | 40.75 | 39.26 | 39.35 | 205,144 | -0.24(-0.61%) |
Nov 11, 2020 | 37.85 | 39.66 | 37.70 | 39.59 | 216,605 | -0.66(-1.64%) |
Nov 10, 2020 | 41.01 | 41.05 | 39.84 | 40.25 | 280,020 | -2.49(-5.83%) |
Nov 09, 2020 | 44.10 | 44.15 | 42.55 | 42.74 | 242,189 | -1.21(-2.75%) |
Nov 06, 2020 | 43.83 | 44.05 | 43.03 | 43.95 | 275,000 | +1.55(+3.66%) |
Nov 05, 2020 | 42.55 | 42.55 | 41.95 | 42.40 | 262,962 | +2.25(+5.60%) |
Nov 04, 2020 | 39.34 | 40.59 | 39.32 | 40.15 | 159,744 | +1.91(+4.99%) |
Nov 03, 2020 | 38.70 | 38.70 | 37.83 | 38.24 | 160,299 | -0.96(-2.45%) |
Nov 02, 2020 | 39.34 | 39.50 | 39.09 | 39.20 | 61,912 | +0.26(+0.67%) |
Oct 30, 2020 | 38.84 | 39.24 | 38.53 | 38.94 | 349,500 | +1.38(+3.67%) |
Oct 29, 2020 | 37.12 | 37.68 | 36.90 | 37.56 | 597,530 | +0.10(+0.27%) |
Oct 28, 2020 | 37.34 | 37.70 | 37.07 | 37.46 | 174,650 | -0.82(-2.14%) |
Oct 27, 2020 | 38.15 | 38.49 | 37.98 | 38.28 | 140,777 | +0.98(+2.63%) |
Oct 26, 2020 | 37.07 | 37.47 | 36.82 | 37.30 | 208,525 | -0.20(-0.53%) |
Oct 23, 2020 | 37.11 | 37.60 | 36.87 | 37.50 | 74,700 | +0.00(+0.00%) |
Oct 22, 2020 | 37.71 | 37.71 | 37.30 | 37.50 | 138,328 | -0.14(-0.37%) |
Oct 21, 2020 | 37.51 | 38.03 | 37.51 | 37.64 | 48,131 | -0.36(-0.95%) |
Oct 20, 2020 | 37.81 | 38.24 | 37.68 | 38.00 | 54,770 | +0.50(+1.33%) |
Oct 19, 2020 | 37.90 | 37.95 | 37.43 | 37.50 | 72,345 | -0.45(-1.19%) |
Oct 16, 2020 | 37.51 | 38.05 | 37.51 | 37.95 | 208,300 | +0.58(+1.55%) |
Oct 15, 2020 | 37.09 | 37.48 | 36.90 | 37.37 | 61,120 | -0.37(-0.98%) |
Oct 14, 2020 | 38.16 | 38.40 | 37.72 | 37.74 | 188,176 | -0.49(-1.28%) |
Oct 13, 2020 | 37.62 | 38.31 | 37.58 | 38.23 | 168,052 | +0.53(+1.41%) |
Oct 12, 2020 | 37.33 | 37.75 | 37.02 | 37.70 | 128,799 | +0.37(+0.99%) |
Oct 09, 2020 | 36.65 | 37.41 | 36.65 | 37.33 | 218,300 | +1.26(+3.49%) |
Oct 08, 2020 | 36.39 | 36.39 | 35.84 | 36.07 | 223,232 | -0.63(-1.72%) |
Oct 07, 2020 | 36.40 | 36.86 | 36.10 | 36.70 | 149,115 | +0.40(+1.10%) |
Oct 06, 2020 | 36.69 | 36.70 | 36.23 | 36.30 | 116,619 | -0.15(-0.41%) |
Oct 05, 2020 | 36.09 | 36.56 | 36.09 | 36.45 | 250,001 | +0.49(+1.36%) |
Oct 02, 2020 | 36.11 | 36.68 | 35.95 | 35.96 | 271,700 | -0.48(-1.32%) |
Oct 01, 2020 | 35.98 | 36.44 | 35.61 | 36.44 | 414,120 | +0.93(+2.62%) |
Sep 30, 2020 | 35.00 | 35.67 | 34.86 | 35.51 | 178,362 | +0.51(+1.46%) |
Sep 29, 2020 | 34.99 | 35.24 | 34.74 | 35.00 | 49,571 | -0.12(-0.34%) |
Sep 28, 2020 | 34.92 | 35.15 | 34.74 | 35.12 | 48,447 | +0.06(+0.17%) |
Sep 25, 2020 | 34.30 | 35.06 | 34.17 | 35.06 | 77,400 | -0.46(-1.30%) |
Sep 24, 2020 | 34.55 | 35.69 | 34.55 | 35.52 | 182,213 | +0.48(+1.37%) |
Sep 23, 2020 | 35.65 | 35.97 | 34.93 | 35.04 | 279,039 | +0.49(+1.42%) |
Sep 22, 2020 | 34.64 | 34.75 | 34.36 | 34.55 | 142,742 | +0.39(+1.14%) |
Sep 21, 2020 | 33.90 | 34.16 | 33.15 | 34.16 | 268,113 | -1.39(-3.91%) |
Sep 18, 2020 | 35.58 | 35.80 | 35.26 | 35.55 | 229,200 | +0.47(+1.34%) |
Sep 17, 2020 | 35.30 | 35.95 | 35.08 | 35.08 | 133,581 | -0.95(-2.64%) |
Sep 16, 2020 | 36.17 | 36.60 | 35.96 | 36.03 | 86,323 | -0.25(-0.69%) |
Sep 15, 2020 | 35.98 | 36.28 | 35.90 | 36.28 | 116,794 | +0.60(+1.68%) |
Sep 14, 2020 | 35.61 | 35.72 | 35.27 | 35.68 | 132,932 | +0.48(+1.36%) |
Sep 11, 2020 | 35.49 | 35.63 | 35.03 | 35.20 | 75,600 | +0.55(+1.59%) |
Sep 10, 2020 | 35.07 | 35.35 | 34.50 | 34.65 | 149,543 | -0.45(-1.28%) |
Sep 09, 2020 | 34.30 | 35.12 | 34.30 | 35.10 | 311,400 | +1.35(+4.00%) |
Sep 08, 2020 | 33.50 | 33.99 | 33.30 | 33.75 | 237,287 | -2.05(-5.73%) |
Sep 04, 2020 | 35.70 | 35.88 | 35.03 | 35.80 | 83,100 | -0.24(-0.67%) |
Sep 03, 2020 | 37.01 | 37.20 | 35.83 | 36.04 | 108,215 | -1.76(-4.66%) |
Sep 02, 2020 | 37.97 | 37.97 | 37.28 | 37.80 | 99,079 | -0.40(-1.05%) |
Sep 01, 2020 | 37.67 | 38.25 | 37.67 | 38.20 | 99,098 | +1.60(+4.37%) |
Aug 31, 2020 | 36.80 | 36.91 | 36.27 | 36.60 | 156,069 | -1.26(-3.33%) |
Aug 28, 2020 | 37.37 | 37.86 | 37.37 | 37.86 | 96,800 | +0.16(+0.42%) |
Aug 27, 2020 | 38.46 | 38.72 | 37.58 | 37.70 | 99,320 | -0.08(-0.21%) |
Aug 26, 2020 | 37.36 | 37.82 | 37.36 | 37.78 | 128,182 | +0.65(+1.75%) |
Aug 25, 2020 | 36.90 | 37.17 | 36.70 | 37.13 | 239,054 | +0.89(+2.46%) |
Aug 24, 2020 | 36.95 | 36.95 | 36.15 | 36.24 | 109,891 | +0.19(+0.53%) |
Aug 21, 2020 | 34.83 | 36.21 | 34.73 | 36.05 | 185,000 | +1.87(+5.47%) |
Aug 20, 2020 | 33.64 | 34.36 | 33.64 | 34.18 | 111,227 | +0.13(+0.38%) |
Aug 19, 2020 | 34.47 | 34.63 | 34.01 | 34.05 | 180,317 | -0.43(-1.25%) |
Aug 18, 2020 | 34.68 | 34.85 | 34.40 | 34.48 | 857,646 | -0.27(-0.78%) |
Aug 17, 2020 | 34.40 | 34.92 | 34.40 | 34.75 | 216,878 | +0.35(+1.02%) |
Aug 14, 2020 | 34.59 | 34.91 | 34.34 | 34.40 | 1,470,400 | -0.30(-0.87%) |
Aug 13, 2020 | 35.16 | 35.16 | 34.62 | 34.70 | 139,835 | -1.15(-3.21%) |
Aug 12, 2020 | 35.66 | 35.98 | 35.57 | 35.85 | 186,658 | +1.16(+3.34%) |
Aug 11, 2020 | 35.38 | 35.38 | 34.67 | 34.69 | 202,529 | +0.85(+2.51%) |
Aug 10, 2020 | 34.17 | 34.28 | 33.53 | 33.84 | 156,800 | -0.76(-2.20%) |
Aug 07, 2020 | 35.06 | 35.23 | 34.52 | 34.60 | 835,400 | -2.97(-7.91%) |
Aug 06, 2020 | 37.05 | 37.57 | 36.73 | 37.57 | 162,704 | -0.25(-0.66%) |
Aug 05, 2020 | 37.58 | 38.00 | 37.58 | 37.82 | 183,335 | +0.93(+2.52%) |
Aug 04, 2020 | 36.76 | 36.91 | 36.55 | 36.89 | 195,150 | -0.38(-1.02%) |
Aug 03, 2020 | 36.90 | 37.35 | 36.90 | 37.27 | 158,714 | +0.66(+1.80%) |
Jul 31, 2020 | 37.86 | 37.86 | 36.57 | 36.61 | 167,500 | -0.50(-1.35%) |
Jul 30, 2020 | 37.44 | 37.50 | 36.86 | 37.11 | 260,738 | -1.07(-2.80%) |
Jul 29, 2020 | 37.77 | 38.28 | 37.77 | 38.18 | 34,140 | +0.61(+1.62%) |
Jul 28, 2020 | 37.44 | 38.00 | 37.44 | 37.57 | 127,104 | -0.07(-0.19%) |
Jul 27, 2020 | 37.22 | 37.72 | 37.21 | 37.64 | 45,761 | +0.31(+0.83%) |
Jul 24, 2020 | 37.11 | 37.46 | 37.00 | 37.33 | 267,200 | -1.28(-3.32%) |
Jul 23, 2020 | 38.81 | 39.16 | 38.45 | 38.61 | 197,128 | -0.19(-0.49%) |
Jul 22, 2020 | 39.02 | 39.22 | 38.67 | 38.80 | 132,777 | -0.88(-2.22%) |
Jul 21, 2020 | 40.27 | 40.33 | 39.52 | 39.68 | 200,419 | +1.38(+3.60%) |
Jul 20, 2020 | 37.92 | 38.33 | 37.64 | 38.30 | 240,513 | +0.50(+1.32%) |
Jul 17, 2020 | 37.65 | 37.80 | 37.50 | 37.80 | 112,100 | +0.15(+0.40%) |
Jul 16, 2020 | 37.67 | 37.88 | 37.40 | 37.65 | 146,783 | -0.83(-2.16%) |
Jul 15, 2020 | 39.09 | 39.09 | 38.23 | 38.48 | 68,826 | +0.44(+1.16%) |
Jul 14, 2020 | 37.43 | 38.04 | 37.37 | 38.04 | 70,021 | +0.09(+0.22%) |
Jul 13, 2020 | 38.64 | 39.18 | 37.89 | 37.95 | 138,119 | -0.87(-2.23%) |
Jul 10, 2020 | 38.98 | 38.99 | 38.59 | 38.82 | 57,300 | -0.49(-1.25%) |
Jul 09, 2020 | 40.00 | 40.11 | 39.18 | 39.31 | 146,674 | +0.31(+0.79%) |
Jul 08, 2020 | 38.40 | 39.20 | 38.24 | 39.00 | 161,970 | +1.84(+4.95%) |
Jul 07, 2020 | 37.59 | 37.72 | 37.16 | 37.16 | 123,617 | -0.69(-1.82%) |
Jul 06, 2020 | 37.01 | 37.99 | 37.01 | 37.85 | 184,618 | +0.08(+0.21%) |
Jul 02, 2020 | 37.75 | 37.93 | 37.25 | 37.77 | 229,900 | +0.70(+1.89%) |