Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 24.90 | 25.73 | 24.56 | 24.72 | 991,535 | -0.94(-3.66%) |
Jul 29, 2021 | 26.64 | 27.18 | 25.63 | 25.66 | 1,447,949 | +0.21(+0.83%) |
Jul 28, 2021 | 24.97 | 26.21 | 24.50 | 25.45 | 1,555,908 | +1.33(+5.51%) |
Jul 27, 2021 | 23.48 | 25.30 | 23.26 | 24.12 | 2,359,907 | +0.08(+0.33%) |
Jul 26, 2021 | 25.02 | 25.26 | 23.65 | 24.04 | 2,795,291 | -2.48(-9.35%) |
Jul 23, 2021 | 30.00 | 30.30 | 26.03 | 26.52 | 3,441,483 | -5.35(-16.79%) |
Jul 22, 2021 | 32.25 | 32.45 | 31.43 | 31.87 | 301,538 | -0.08(-0.25%) |
Jul 21, 2021 | 31.28 | 32.33 | 31.28 | 31.95 | 292,981 | +0.75(+2.40%) |
Jul 20, 2021 | 30.92 | 31.53 | 30.40 | 31.20 | 376,150 | +0.14(+0.45%) |
Jul 19, 2021 | 31.68 | 31.91 | 30.00 | 31.06 | 804,844 | -1.39(-4.28%) |
Jul 16, 2021 | 33.46 | 33.53 | 32.21 | 32.45 | 369,755 | -1.13(-3.37%) |
Jul 15, 2021 | 33.44 | 34.09 | 33.13 | 33.58 | 238,818 | +0.15(+0.45%) |
Jul 14, 2021 | 33.80 | 34.29 | 33.06 | 33.43 | 342,629 | -0.08(-0.24%) |
Jul 13, 2021 | 32.00 | 33.69 | 31.80 | 33.51 | 472,933 | +1.52(+4.75%) |
Jul 12, 2021 | 33.06 | 33.24 | 31.88 | 31.99 | 425,593 | -1.00(-3.03%) |
Jul 09, 2021 | 32.14 | 33.54 | 32.13 | 32.99 | 1,431,114 | +1.22(+3.84%) |
Jul 08, 2021 | 31.38 | 32.00 | 30.60 | 31.77 | 1,215,405 | -0.86(-2.64%) |
Jul 07, 2021 | 34.75 | 34.75 | 32.59 | 32.63 | 624,730 | -1.71(-4.98%) |
Jul 06, 2021 | 33.89 | 35.05 | 33.63 | 34.34 | 788,651 | -0.16(-0.46%) |
Jul 02, 2021 | 35.35 | 35.77 | 33.99 | 34.50 | 438,390 | -1.03(-2.90%) |
Jul 01, 2021 | 35.81 | 36.49 | 35.43 | 35.53 | 359,339 | +0.09(+0.25%) |
Jun 30, 2021 | 36.98 | 37.17 | 35.40 | 35.44 | 616,185 | -1.74(-4.68%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.69 | 37.18 | 421,515 | +0.32(+0.87%) |
Jun 28, 2021 | 36.63 | 37.34 | 36.50 | 36.86 | 348,878 | +0.62(+1.71%) |
Jun 25, 2021 | 36.60 | 36.99 | 35.77 | 36.24 | 331,581 | -0.02(-0.06%) |
Jun 24, 2021 | 35.05 | 36.42 | 34.84 | 36.26 | 445,219 | +1.68(+4.86%) |
Jun 23, 2021 | 34.01 | 34.95 | 33.50 | 34.58 | 812,144 | +0.98(+2.92%) |
Jun 22, 2021 | 34.54 | 34.89 | 33.45 | 33.60 | 897,333 | -0.91(-2.64%) |
Jun 21, 2021 | 35.24 | 35.29 | 34.26 | 34.51 | 643,981 | -0.90(-2.54%) |
Jun 18, 2021 | 36.19 | 36.38 | 35.40 | 35.41 | 426,836 | -0.78(-2.16%) |
Jun 17, 2021 | 36.19 | 36.50 | 35.71 | 36.19 | 292,396 | +0.09(+0.25%) |
Jun 16, 2021 | 36.00 | 36.44 | 35.39 | 36.10 | 241,591 | -0.05(-0.14%) |
Jun 15, 2021 | 37.40 | 37.40 | 35.91 | 36.15 | 400,072 | -1.13(-3.03%) |
Jun 14, 2021 | 37.21 | 37.54 | 36.63 | 37.28 | 373,333 | +0.23(+0.62%) |
Jun 11, 2021 | 35.51 | 37.12 | 35.43 | 37.05 | 641,544 | +1.46(+4.10%) |
Jun 10, 2021 | 36.47 | 36.66 | 35.32 | 35.59 | 263,070 | -0.29(-0.81%) |
Jun 09, 2021 | 36.61 | 38.15 | 35.74 | 35.88 | 1,006,697 | +0.03(+0.08%) |
Jun 08, 2021 | 34.38 | 35.89 | 33.39 | 35.85 | 806,389 | +1.90(+5.60%) |
Jun 07, 2021 | 34.16 | 34.50 | 33.41 | 33.95 | 543,641 | -0.58(-1.68%) |
Jun 04, 2021 | 36.04 | 36.34 | 34.38 | 34.53 | 677,686 | -1.35(-3.76%) |
Jun 03, 2021 | 36.08 | 36.63 | 35.18 | 35.88 | 497,825 | -0.76(-2.07%) |
Jun 02, 2021 | 36.82 | 37.05 | 35.91 | 36.64 | 554,247 | -0.54(-1.45%) |
Jun 01, 2021 | 35.44 | 37.58 | 35.35 | 37.18 | 1,127,094 | +2.49(+7.18%) |
May 28, 2021 | 35.51 | 36.06 | 34.38 | 34.69 | 754,020 | -0.84(-2.36%) |
May 27, 2021 | 36.07 | 36.48 | 35.10 | 35.53 | 1,843,622 | -0.40(-1.11%) |
May 26, 2021 | 36.29 | 36.48 | 35.44 | 35.93 | 557,145 | +0.13(+0.36%) |
May 25, 2021 | 35.51 | 36.70 | 35.51 | 35.80 | 910,357 | +0.38(+1.07%) |
May 24, 2021 | 36.31 | 36.35 | 35.39 | 35.42 | 510,252 | -0.64(-1.77%) |
May 21, 2021 | 36.43 | 36.87 | 35.30 | 36.06 | 894,639 | -0.44(-1.21%) |
May 20, 2021 | 35.39 | 37.46 | 35.38 | 36.50 | 1,310,782 | +1.12(+3.17%) |
May 19, 2021 | 33.39 | 35.80 | 33.16 | 35.38 | 747,255 | +0.91(+2.64%) |
May 18, 2021 | 33.42 | 36.19 | 33.00 | 34.47 | 1,091,666 | +2.40(+7.48%) |
May 17, 2021 | 32.18 | 32.50 | 31.62 | 32.07 | 498,496 | -0.19(-0.59%) |
May 14, 2021 | 31.25 | 32.85 | 31.25 | 32.26 | 793,122 | +1.46(+4.74%) |
May 13, 2021 | 31.81 | 32.33 | 30.07 | 30.80 | 711,091 | -1.01(-3.18%) |
May 12, 2021 | 31.87 | 32.47 | 31.29 | 31.81 | 538,508 | -0.49(-1.52%) |
May 11, 2021 | 30.94 | 32.57 | 30.30 | 32.30 | 578,216 | +0.78(+2.47%) |
May 10, 2021 | 33.16 | 33.16 | 31.30 | 31.52 | 485,073 | -1.40(-4.25%) |
May 07, 2021 | 33.45 | 33.50 | 32.51 | 32.92 | 406,655 | -0.02(-0.06%) |
May 06, 2021 | 32.78 | 33.29 | 31.90 | 32.94 | 656,109 | +0.44(+1.35%) |
May 05, 2021 | 33.50 | 33.69 | 32.40 | 32.50 | 417,098 | -0.71(-2.14%) |
May 04, 2021 | 33.89 | 34.19 | 32.91 | 33.21 | 454,964 | -0.86(-2.52%) |
May 03, 2021 | 34.60 | 34.81 | 33.80 | 34.07 | 399,914 | -0.64(-1.84%) |
Apr 30, 2021 | 35.02 | 35.37 | 34.64 | 34.71 | 324,600 | -0.77(-2.17%) |
Apr 29, 2021 | 36.36 | 36.36 | 35.21 | 35.48 | 285,442 | -0.88(-2.42%) |
Apr 28, 2021 | 36.36 | 36.72 | 36.02 | 36.36 | 470,484 | -0.06(-0.16%) |
Apr 27, 2021 | 37.23 | 37.26 | 36.25 | 36.42 | 346,844 | -0.56(-1.51%) |
Apr 26, 2021 | 37.32 | 37.58 | 36.59 | 36.98 | 253,896 | -0.03(-0.08%) |
Apr 23, 2021 | 36.35 | 37.21 | 36.35 | 37.01 | 288,900 | +0.95(+2.63%) |
Apr 22, 2021 | 35.56 | 37.07 | 35.51 | 36.06 | 454,709 | +0.37(+1.04%) |
Apr 21, 2021 | 34.38 | 35.74 | 34.38 | 35.69 | 296,332 | +0.85(+2.44%) |
Apr 20, 2021 | 35.68 | 35.78 | 34.26 | 34.84 | 1,421,637 | -1.03(-2.87%) |
Apr 19, 2021 | 35.60 | 36.05 | 35.35 | 35.87 | 1,011,047 | +0.37(+1.04%) |
Apr 16, 2021 | 34.67 | 35.55 | 34.16 | 35.50 | 925,900 | +1.17(+3.41%) |
Apr 15, 2021 | 35.96 | 35.96 | 33.93 | 34.33 | 867,724 | -1.10(-3.10%) |
Apr 14, 2021 | 35.17 | 36.49 | 35.05 | 35.43 | 636,141 | +0.49(+1.40%) |
Apr 13, 2021 | 35.02 | 35.09 | 34.44 | 34.94 | 598,656 | +0.47(+1.36%) |
Apr 12, 2021 | 35.49 | 35.50 | 34.22 | 34.47 | 696,872 | -0.68(-1.93%) |
Apr 09, 2021 | 36.17 | 36.17 | 34.71 | 35.15 | 1,135,100 | -1.38(-3.78%) |
Apr 08, 2021 | 37.24 | 37.50 | 36.19 | 36.53 | 337,522 | -0.36(-0.98%) |
Apr 07, 2021 | 37.45 | 37.72 | 36.17 | 36.89 | 620,124 | -1.00(-2.64%) |
Apr 06, 2021 | 36.54 | 38.85 | 36.14 | 37.89 | 752,194 | +1.14(+3.10%) |
Apr 05, 2021 | 38.47 | 38.47 | 36.35 | 36.75 | 530,342 | -1.21(-3.19%) |
Apr 01, 2021 | 38.71 | 39.21 | 37.70 | 37.96 | 850,900 | -0.18(-0.47%) |
Mar 31, 2021 | 37.25 | 38.52 | 37.00 | 38.14 | 1,004,535 | +1.13(+3.05%) |
Mar 30, 2021 | 34.56 | 37.27 | 34.56 | 37.01 | 988,293 | +2.48(+7.18%) |
Mar 29, 2021 | 35.15 | 36.11 | 33.83 | 34.53 | 894,899 | -0.60(-1.71%) |
Mar 26, 2021 | 35.00 | 36.19 | 33.76 | 35.13 | 1,758,900 | +0.93(+2.72%) |
Mar 25, 2021 | 34.86 | 36.24 | 33.81 | 34.20 | 3,598,119 | -2.30(-6.30%) |
Mar 24, 2021 | 40.00 | 40.00 | 35.87 | 36.50 | 2,332,243 | -3.25(-8.18%) |
Mar 23, 2021 | 41.09 | 41.67 | 39.26 | 39.75 | 1,742,770 | -3.61(-8.33%) |
Mar 22, 2021 | 43.25 | 43.99 | 42.04 | 43.36 | 602,983 | -0.86(-1.94%) |
Mar 19, 2021 | 43.12 | 44.99 | 43.04 | 44.22 | 467,100 | +0.09(+0.20%) |
Mar 18, 2021 | 45.02 | 45.69 | 44.03 | 44.13 | 298,303 | -1.69(-3.69%) |
Mar 17, 2021 | 44.70 | 46.17 | 44.20 | 45.82 | 343,555 | +0.33(+0.73%) |
Mar 16, 2021 | 46.00 | 46.51 | 45.00 | 45.49 | 582,093 | -0.04(-0.09%) |
Mar 15, 2021 | 44.77 | 46.41 | 43.89 | 45.53 | 653,704 | -0.18(-0.39%) |
Mar 12, 2021 | 44.10 | 46.00 | 42.89 | 45.71 | 726,400 | +0.50(+1.11%) |
Mar 11, 2021 | 43.80 | 45.65 | 43.80 | 45.21 | 466,813 | +2.45(+5.73%) |
Mar 10, 2021 | 43.95 | 44.10 | 42.36 | 42.76 | 460,910 | -0.42(-0.97%) |
Mar 09, 2021 | 41.87 | 43.80 | 41.87 | 43.18 | 508,994 | +1.92(+4.65%) |
Mar 08, 2021 | 43.16 | 43.93 | 40.79 | 41.26 | 897,890 | -3.41(-7.63%) |
Mar 05, 2021 | 44.25 | 45.22 | 40.90 | 44.67 | 1,324,100 | +0.74(+1.68%) |
Mar 04, 2021 | 45.00 | 47.43 | 42.92 | 43.93 | 1,631,403 | -1.99(-4.33%) |
Mar 03, 2021 | 47.80 | 48.80 | 45.64 | 45.92 | 851,488 | -1.51(-3.18%) |
Mar 02, 2021 | 48.88 | 49.30 | 46.81 | 47.43 | 653,479 | -0.78(-1.62%) |
Mar 01, 2021 | 46.73 | 48.80 | 46.63 | 48.21 | 478,554 | +2.28(+4.96%) |
Feb 26, 2021 | 46.80 | 48.49 | 45.10 | 45.93 | 1,117,300 | -1.40(-2.96%) |
Feb 25, 2021 | 47.33 | 49.83 | 46.56 | 47.33 | 1,461,234 | +0.38(+0.81%) |
Feb 24, 2021 | 47.59 | 48.67 | 46.50 | 46.95 | 825,782 | -1.96(-4.01%) |
Feb 23, 2021 | 46.88 | 49.53 | 43.92 | 48.91 | 1,124,365 | +0.45(+0.93%) |
Feb 22, 2021 | 50.83 | 51.70 | 48.45 | 48.46 | 1,181,092 | -3.98(-7.59%) |
Feb 19, 2021 | 52.83 | 54.46 | 52.16 | 52.44 | 982,600 | +1.79(+3.53%) |
Feb 18, 2021 | 50.00 | 51.39 | 48.01 | 50.65 | 904,827 | -1.26(-2.43%) |
Feb 17, 2021 | 52.69 | 53.00 | 50.67 | 51.91 | 969,538 | -1.21(-2.28%) |
Feb 16, 2021 | 55.65 | 55.96 | 52.50 | 53.12 | 1,154,356 | -0.92(-1.70%) |
Feb 12, 2021 | 53.61 | 55.56 | 53.36 | 54.04 | 641,400 | -0.42(-0.77%) |
Feb 11, 2021 | 55.72 | 56.48 | 53.41 | 54.46 | 1,095,727 | -0.52(-0.95%) |
Feb 10, 2021 | 52.60 | 57.00 | 51.09 | 54.98 | 2,214,083 | +3.76(+7.34%) |
Feb 09, 2021 | 50.34 | 53.70 | 50.27 | 51.22 | 1,258,439 | +1.08(+2.15%) |
Feb 08, 2021 | 48.52 | 50.33 | 47.20 | 50.14 | 1,147,546 | +1.99(+4.13%) |
Feb 05, 2021 | 46.34 | 48.52 | 45.07 | 48.15 | 1,099,300 | +1.66(+3.57%) |
Feb 04, 2021 | 43.28 | 48.33 | 43.00 | 46.49 | 2,161,497 | +4.07(+9.59%) |
Feb 03, 2021 | 41.18 | 43.71 | 40.52 | 42.42 | 1,984,275 | +3.31(+8.46%) |
Feb 02, 2021 | 41.47 | 42.20 | 37.69 | 39.11 | 2,258,782 | -1.94(-4.73%) |
Feb 01, 2021 | 41.85 | 42.57 | 40.99 | 41.05 | 841,969 | +0.06(+0.15%) |
Jan 29, 2021 | 41.56 | 42.77 | 40.85 | 40.99 | 1,289,100 | -1.04(-2.47%) |
Jan 28, 2021 | 42.26 | 43.84 | 41.61 | 42.03 | 1,311,835 | -1.00(-2.32%) |
Jan 27, 2021 | 45.23 | 45.95 | 42.50 | 43.03 | 4,397,738 | -4.97(-10.35%) |
Jan 26, 2021 | 36.68 | 48.14 | 36.65 | 48.00 | 7,014,953 | +12.45(+35.02%) |
Jan 25, 2021 | 35.43 | 36.62 | 35.19 | 35.55 | 946,151 | +0.75(+2.16%) |
Jan 22, 2021 | 34.81 | 35.15 | 34.25 | 34.80 | 725,800 | -0.17(-0.49%) |
Jan 21, 2021 | 35.50 | 35.69 | 34.25 | 34.97 | 1,444,728 | -0.56(-1.58%) |
Jan 20, 2021 | 35.77 | 36.00 | 34.86 | 35.53 | 1,394,778 | +0.85(+2.45%) |
Jan 19, 2021 | 35.71 | 36.00 | 34.14 | 34.68 | 2,253,143 | -0.96(-2.69%) |
Jan 15, 2021 | 35.74 | 36.48 | 35.30 | 35.64 | 990,100 | +0.27(+0.76%) |
Jan 14, 2021 | 36.64 | 36.98 | 35.17 | 35.37 | 1,583,791 | -0.81(-2.24%) |
Jan 13, 2021 | 35.97 | 36.65 | 35.33 | 36.18 | 753,932 | +0.35(+0.98%) |
Jan 12, 2021 | 35.64 | 36.41 | 35.30 | 35.83 | 1,158,485 | +0.39(+1.10%) |
Jan 11, 2021 | 36.00 | 36.33 | 35.36 | 35.44 | 1,074,627 | -0.97(-2.66%) |
Jan 08, 2021 | 35.68 | 36.93 | 35.42 | 36.41 | 1,123,700 | +1.23(+3.50%) |
Jan 07, 2021 | 35.14 | 35.56 | 33.98 | 35.18 | 938,801 | +0.26(+0.74%) |
Jan 06, 2021 | 35.33 | 35.89 | 34.85 | 34.92 | 860,472 | -0.70(-1.97%) |
Jan 05, 2021 | 34.45 | 35.73 | 34.35 | 35.62 | 876,395 | +1.30(+3.79%) |
Jan 04, 2021 | 35.22 | 35.46 | 33.90 | 34.32 | 921,266 | -0.03(-0.09%) |
Dec 31, 2020 | 34.35 | 34.35 | 34.35 | 968,613 | +0.67(+1.99%) | |
Dec 30, 2020 | 33.24 | 33.74 | 32.75 | 33.68 | 968,613 | +1.08(+3.31%) |
Dec 29, 2020 | 31.95 | 32.69 | 31.75 | 32.60 | 1,062,409 | +1.37(+4.39%) |
Dec 28, 2020 | 31.93 | 32.47 | 30.91 | 31.23 | 2,070,183 | -0.78(-2.44%) |
Dec 24, 2020 | 33.51 | 33.81 | 31.40 | 32.01 | 2,160,500 | -2.54(-7.35%) |
Dec 23, 2020 | 34.29 | 34.85 | 34.26 | 34.55 | 887,392 | +0.38(+1.11%) |
Dec 22, 2020 | 35.67 | 35.76 | 33.95 | 34.17 | 969,244 | -0.96(-2.73%) |
Dec 21, 2020 | 35.56 | 36.00 | 35.04 | 35.13 | 943,090 | -0.69(-1.93%) |
Dec 18, 2020 | 36.40 | 36.40 | 35.59 | 35.82 | 1,052,300 | -0.62(-1.70%) |
Dec 17, 2020 | 35.29 | 36.45 | 35.22 | 36.44 | 1,337,036 | +1.23(+3.49%) |
Dec 16, 2020 | 35.10 | 35.49 | 34.15 | 35.21 | 771,121 | +0.65(+1.88%) |
Dec 15, 2020 | 35.94 | 36.00 | 34.06 | 34.56 | 1,644,304 | -1.07(-3.00%) |
Dec 14, 2020 | 35.78 | 36.42 | 35.39 | 35.63 | 1,117,042 | +0.08(+0.23%) |
Dec 11, 2020 | 35.87 | 36.50 | 35.50 | 35.55 | 724,700 | -0.32(-0.89%) |
Dec 10, 2020 | 36.16 | 36.68 | 35.16 | 35.87 | 1,104,756 | -0.65(-1.78%) |
Dec 09, 2020 | 37.43 | 38.00 | 35.83 | 36.52 | 759,216 | -0.89(-2.38%) |
Dec 08, 2020 | 36.89 | 37.41 | 35.76 | 37.41 | 1,077,949 | +0.46(+1.24%) |
Dec 07, 2020 | 38.30 | 38.40 | 36.80 | 36.95 | 1,057,160 | -1.39(-3.63%) |
Dec 04, 2020 | 39.40 | 39.51 | 37.70 | 38.34 | 593,700 | -0.59(-1.52%) |
Dec 03, 2020 | 39.65 | 40.24 | 38.56 | 38.93 | 967,457 | -0.21(-0.54%) |
Dec 02, 2020 | 38.84 | 39.55 | 38.40 | 39.14 | 1,388,676 | +0.30(+0.77%) |
Dec 01, 2020 | 39.05 | 39.80 | 38.31 | 38.84 | 1,677,622 | +1.68(+4.52%) |
Nov 30, 2020 | 38.63 | 38.75 | 36.81 | 37.16 | 1,227,675 | -1.81(-4.64%) |
Nov 27, 2020 | 39.03 | 41.00 | 38.62 | 38.97 | 870,300 | +0.92(+2.42%) |
Nov 25, 2020 | 37.74 | 38.55 | 36.75 | 38.05 | 1,155,100 | +0.58(+1.55%) |
Nov 24, 2020 | 39.01 | 39.30 | 37.27 | 37.47 | 1,980,557 | -1.17(-3.03%) |
Nov 23, 2020 | 40.50 | 42.15 | 37.70 | 38.64 | 2,863,673 | -3.28(-7.82%) |
Nov 20, 2020 | 40.95 | 42.42 | 40.17 | 41.92 | 930,300 | +1.14(+2.80%) |
Nov 19, 2020 | 39.69 | 41.07 | 39.56 | 40.78 | 384,939 | +1.27(+3.21%) |
Nov 18, 2020 | 40.80 | 40.80 | 39.45 | 39.51 | 394,624 | -0.91(-2.25%) |
Nov 17, 2020 | 39.69 | 40.75 | 39.30 | 40.42 | 583,800 | +0.73(+1.84%) |
Nov 16, 2020 | 41.65 | 41.81 | 39.29 | 39.69 | 780,133 | -1.92(-4.61%) |
Nov 13, 2020 | 41.38 | 42.33 | 40.77 | 41.61 | 639,200 | +0.80(+1.96%) |
Nov 12, 2020 | 41.23 | 42.22 | 40.00 | 40.81 | 1,314,882 | +1.45(+3.68%) |
Nov 11, 2020 | 38.69 | 39.80 | 37.85 | 39.36 | 485,535 | +1.12(+2.93%) |
Nov 10, 2020 | 40.02 | 40.02 | 37.48 | 38.24 | 803,748 | -2.40(-5.91%) |
Nov 09, 2020 | 43.15 | 43.40 | 40.38 | 40.64 | 1,705,206 | -1.74(-4.11%) |
Nov 06, 2020 | 40.00 | 42.55 | 40.00 | 42.38 | 1,148,000 | +2.40(+6.00%) |
Nov 05, 2020 | 38.82 | 40.09 | 38.31 | 39.98 | 1,072,488 | +2.07(+5.46%) |
Nov 04, 2020 | 37.46 | 38.74 | 37.46 | 37.91 | 706,896 | +1.42(+3.89%) |
Nov 03, 2020 | 37.89 | 37.89 | 36.00 | 36.49 | 861,693 | -1.60(-4.20%) |
Nov 02, 2020 | 37.04 | 38.41 | 36.58 | 38.09 | 703,495 | +1.50(+4.10%) |
Oct 30, 2020 | 37.10 | 37.42 | 36.00 | 36.59 | 544,800 | -0.94(-2.50%) |
Oct 29, 2020 | 36.60 | 37.70 | 36.28 | 37.53 | 467,406 | +0.93(+2.54%) |
Oct 28, 2020 | 37.30 | 37.87 | 36.00 | 36.60 | 701,317 | -1.30(-3.43%) |
Oct 27, 2020 | 37.11 | 38.05 | 36.47 | 37.90 | 431,046 | +0.52(+1.39%) |
Oct 26, 2020 | 39.00 | 39.00 | 36.62 | 37.38 | 944,913 | -0.85(-2.22%) |
Oct 23, 2020 | 37.29 | 38.53 | 37.11 | 38.23 | 721,900 | +0.53(+1.41%) |
Oct 22, 2020 | 37.51 | 38.40 | 37.10 | 37.70 | 662,358 | +0.16(+0.43%) |
Oct 21, 2020 | 36.74 | 38.16 | 36.71 | 37.54 | 780,590 | +1.01(+2.76%) |
Oct 20, 2020 | 35.08 | 37.43 | 34.81 | 36.53 | 1,388,793 | +1.97(+5.70%) |
Oct 19, 2020 | 34.19 | 34.94 | 33.78 | 34.56 | 1,132,993 | +0.99(+2.95%) |
Oct 16, 2020 | 34.10 | 34.33 | 33.43 | 33.57 | 711,300 | -0.83(-2.41%) |
Oct 15, 2020 | 34.06 | 34.59 | 33.78 | 34.40 | 643,151 | -0.54(-1.55%) |
Oct 14, 2020 | 35.88 | 35.88 | 34.39 | 34.94 | 845,152 | -0.90(-2.51%) |
Oct 13, 2020 | 35.64 | 36.30 | 35.08 | 35.84 | 1,216,999 | +0.31(+0.87%) |
Oct 12, 2020 | 34.43 | 35.82 | 34.00 | 35.53 | 1,791,706 | +1.75(+5.18%) |
Oct 09, 2020 | 32.72 | 34.50 | 32.43 | 33.78 | 773,600 | +1.06(+3.24%) |
Oct 08, 2020 | 32.40 | 32.99 | 31.93 | 32.72 | 1,513,521 | +0.57(+1.77%) |
Oct 07, 2020 | 32.78 | 32.94 | 32.05 | 32.15 | 1,117,615 | -0.33(-1.02%) |
Oct 06, 2020 | 32.52 | 32.90 | 31.91 | 32.48 | 824,840 | -0.44(-1.34%) |
Oct 05, 2020 | 33.21 | 33.21 | 32.30 | 32.92 | 556,069 | +0.32(+0.98%) |
Oct 02, 2020 | 32.87 | 33.38 | 32.56 | 32.60 | 611,500 | -1.05(-3.12%) |
Oct 01, 2020 | 32.89 | 33.97 | 32.65 | 33.65 | 1,130,806 | +1.16(+3.57%) |
Sep 30, 2020 | 31.87 | 32.59 | 31.76 | 32.49 | 1,644,017 | +0.62(+1.95%) |
Sep 29, 2020 | 32.70 | 32.89 | 31.64 | 31.87 | 3,785,771 | -2.11(-6.21%) |
Sep 28, 2020 | 32.96 | 34.07 | 32.55 | 33.98 | 1,283,905 | +1.25(+3.82%) |
Sep 25, 2020 | 32.75 | 32.99 | 32.51 | 32.73 | 901,400 | -0.07(-0.21%) |
Sep 24, 2020 | 33.22 | 33.42 | 32.37 | 32.80 | 1,327,731 | -1.27(-3.73%) |
Sep 23, 2020 | 33.22 | 34.21 | 32.44 | 34.07 | 3,462,342 | +1.24(+3.78%) |
Sep 22, 2020 | 34.49 | 34.49 | 32.08 | 32.83 | 3,392,953 | -1.19(-3.50%) |
Sep 21, 2020 | 33.90 | 34.12 | 32.86 | 34.02 | 1,332,736 | -0.64(-1.85%) |
Sep 18, 2020 | 35.06 | 35.20 | 33.77 | 34.66 | 947,500 | -0.09(-0.26%) |
Sep 17, 2020 | 36.00 | 36.50 | 34.41 | 34.75 | 1,208,443 | -1.73(-4.74%) |
Sep 16, 2020 | 36.91 | 37.60 | 36.25 | 36.48 | 911,489 | -0.55(-1.49%) |
Sep 15, 2020 | 37.97 | 38.24 | 36.62 | 37.03 | 971,018 | -0.66(-1.75%) |
Sep 14, 2020 | 37.23 | 37.80 | 37.21 | 37.69 | 593,412 | +0.89(+2.42%) |
Sep 11, 2020 | 37.27 | 37.83 | 36.22 | 36.80 | 1,021,700 | -0.08(-0.22%) |
Sep 10, 2020 | 38.34 | 38.69 | 36.83 | 36.88 | 787,784 | -0.99(-2.61%) |
Sep 09, 2020 | 39.00 | 39.76 | 37.56 | 37.87 | 704,332 | +0.41(+1.09%) |
Sep 08, 2020 | 37.58 | 39.17 | 37.26 | 37.46 | 911,018 | -1.24(-3.20%) |
Sep 04, 2020 | 38.64 | 39.52 | 36.80 | 38.70 | 837,800 | -0.29(-0.74%) |
Sep 03, 2020 | 41.50 | 41.69 | 38.11 | 38.99 | 786,942 | -2.91(-6.95%) |
Sep 02, 2020 | 44.58 | 44.58 | 40.73 | 41.90 | 1,953,626 | -1.60(-3.68%) |
Sep 01, 2020 | 41.45 | 43.63 | 41.44 | 43.50 | 1,252,369 | +2.06(+4.97%) |
Aug 31, 2020 | 40.52 | 42.74 | 40.52 | 41.44 | 749,074 | +0.28(+0.68%) |
Aug 28, 2020 | 42.11 | 42.50 | 40.51 | 41.16 | 830,100 | -0.52(-1.25%) |
Aug 27, 2020 | 42.62 | 43.11 | 41.30 | 41.68 | 729,003 | -0.50(-1.19%) |
Aug 26, 2020 | 43.12 | 43.42 | 41.76 | 42.18 | 520,267 | -1.04(-2.41%) |
Aug 25, 2020 | 42.22 | 44.08 | 41.51 | 43.22 | 1,075,370 | +2.23(+5.44%) |
Aug 24, 2020 | 39.90 | 40.99 | 38.88 | 40.99 | 1,330,860 | +2.10(+5.40%) |
Aug 21, 2020 | 37.87 | 39.92 | 37.66 | 38.89 | 2,167,300 | -3.10(-7.38%) |
Aug 20, 2020 | 43.98 | 44.10 | 41.07 | 41.99 | 1,509,405 | -1.97(-4.48%) |
Aug 19, 2020 | 43.08 | 44.69 | 42.57 | 43.96 | 729,836 | +0.63(+1.45%) |
Aug 18, 2020 | 42.78 | 43.80 | 42.60 | 43.33 | 495,989 | +1.11(+2.63%) |
Aug 17, 2020 | 40.50 | 42.58 | 40.38 | 42.22 | 665,560 | +1.99(+4.95%) |
Aug 14, 2020 | 40.15 | 40.58 | 39.65 | 40.23 | 337,500 | -0.07(-0.17%) |
Aug 13, 2020 | 41.62 | 41.91 | 40.27 | 40.30 | 396,818 | -1.47(-3.52%) |
Aug 12, 2020 | 40.46 | 42.11 | 40.19 | 41.77 | 434,389 | +1.26(+3.11%) |
Aug 11, 2020 | 42.09 | 42.29 | 40.42 | 40.51 | 435,843 | -0.99(-2.39%) |
Aug 10, 2020 | 41.96 | 42.64 | 40.96 | 41.50 | 524,161 | -0.08(-0.19%) |
Aug 07, 2020 | 40.41 | 41.89 | 40.30 | 41.58 | 701,300 | -0.40(-0.95%) |
Aug 06, 2020 | 43.11 | 43.33 | 41.37 | 41.98 | 592,348 | -1.47(-3.38%) |
Aug 05, 2020 | 43.00 | 44.00 | 42.62 | 43.45 | 439,982 | +0.43(+1.00%) |
Aug 04, 2020 | 43.31 | 43.31 | 42.44 | 43.02 | 615,392 | +0.22(+0.51%) |