Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.77 | 43.99 | 43.31 | 43.99 | 197,773 | +0.19(+0.43%) |
May 27, 2021 | 44.23 | 44.23 | 43.28 | 43.80 | 276,099 | +0.19(+0.43%) |
May 26, 2021 | 42.82 | 43.72 | 42.63 | 43.61 | 290,428 | +0.76(+1.78%) |
May 25, 2021 | 43.65 | 44.22 | 42.80 | 42.85 | 392,852 | -0.70(-1.62%) |
May 24, 2021 | 43.63 | 43.83 | 43.08 | 43.55 | 340,224 | +0.12(+0.28%) |
May 21, 2021 | 43.45 | 43.87 | 42.99 | 43.43 | 425,011 | +0.34(+0.78%) |
May 20, 2021 | 43.23 | 43.40 | 42.46 | 43.09 | 436,912 | -0.16(-0.38%) |
May 19, 2021 | 41.78 | 43.40 | 41.64 | 43.26 | 641,618 | +0.75(+1.77%) |
May 18, 2021 | 43.64 | 43.81 | 42.50 | 42.50 | 523,122 | -0.96(-2.21%) |
May 17, 2021 | 43.29 | 43.50 | 42.52 | 43.46 | 376,760 | -0.12(-0.28%) |
May 14, 2021 | 43.32 | 43.72 | 42.94 | 43.59 | 452,645 | +0.61(+1.43%) |
May 13, 2021 | 42.20 | 43.42 | 42.20 | 42.97 | 690,729 | +0.97(+2.32%) |
May 12, 2021 | 41.91 | 42.93 | 41.66 | 42.00 | 723,536 | +0.03(+0.08%) |
May 11, 2021 | 42.48 | 42.93 | 41.84 | 41.96 | 596,277 | -1.24(-2.86%) |
May 10, 2021 | 44.16 | 44.53 | 43.18 | 43.20 | 429,129 | -0.78(-1.77%) |
May 07, 2021 | 43.52 | 44.20 | 42.92 | 43.98 | 510,849 | +0.39(+0.88%) |
May 06, 2021 | 43.65 | 43.72 | 42.70 | 43.59 | 488,465 | +0.14(+0.32%) |
May 05, 2021 | 42.91 | 43.73 | 42.56 | 43.45 | 476,632 | +0.81(+1.89%) |
May 04, 2021 | 42.65 | 43.12 | 41.74 | 42.65 | 636,717 | +0.01(+0.02%) |
May 03, 2021 | 43.02 | 43.21 | 41.89 | 42.64 | 564,487 | +0.20(+0.48%) |
Apr 30, 2021 | 43.48 | 44.12 | 42.42 | 42.44 | 1,067,142 | -1.46(-3.33%) |
Apr 29, 2021 | 45.11 | 45.27 | 42.87 | 43.90 | 649,620 | -0.47(-1.06%) |
Apr 28, 2021 | 44.41 | 44.69 | 43.77 | 44.37 | 359,434 | -0.26(-0.58%) |
Apr 27, 2021 | 44.52 | 44.80 | 44.08 | 44.63 | 609,716 | +0.47(+1.06%) |
Apr 26, 2021 | 44.66 | 44.76 | 44.08 | 44.16 | 489,624 | -0.36(-0.81%) |
Apr 23, 2021 | 43.45 | 44.81 | 43.27 | 44.52 | 381,295 | +1.24(+2.87%) |
Apr 22, 2021 | 43.10 | 43.94 | 42.50 | 43.27 | 466,870 | +0.14(+0.33%) |
Apr 21, 2021 | 42.10 | 43.15 | 41.63 | 43.13 | 283,508 | +1.04(+2.47%) |
Apr 20, 2021 | 42.98 | 43.09 | 41.47 | 42.09 | 518,743 | -1.01(-2.34%) |
Apr 19, 2021 | 42.30 | 43.16 | 41.51 | 43.10 | 606,778 | +0.71(+1.68%) |
Apr 16, 2021 | 41.08 | 42.48 | 41.08 | 42.39 | 588,379 | +1.63(+3.99%) |
Apr 15, 2021 | 41.44 | 41.87 | 40.39 | 40.76 | 643,170 | -0.64(-1.55%) |
Apr 14, 2021 | 41.08 | 42.60 | 41.00 | 41.40 | 528,622 | +0.24(+0.59%) |
Apr 13, 2021 | 42.59 | 42.70 | 40.94 | 41.16 | 608,488 | -1.33(-3.13%) |
Apr 12, 2021 | 42.37 | 42.94 | 41.91 | 42.49 | 278,482 | +0.12(+0.30%) |
Apr 09, 2021 | 42.61 | 42.96 | 41.36 | 42.37 | 532,228 | -0.60(-1.40%) |
Apr 08, 2021 | 44.24 | 44.28 | 42.76 | 42.97 | 519,365 | -1.13(-2.57%) |
Apr 07, 2021 | 44.69 | 44.79 | 43.85 | 44.10 | 547,770 | -0.47(-1.05%) |
Apr 06, 2021 | 45.06 | 45.65 | 44.38 | 44.57 | 415,260 | -0.56(-1.25%) |
Apr 05, 2021 | 44.34 | 45.30 | 43.60 | 45.13 | 674,477 | +1.24(+2.81%) |
Apr 01, 2021 | 43.23 | 43.93 | 43.12 | 43.90 | 686,485 | +0.99(+2.31%) |
Mar 31, 2021 | 43.32 | 43.88 | 42.33 | 42.91 | 598,729 | -0.34(-0.78%) |
Mar 30, 2021 | 43.10 | 43.97 | 43.02 | 43.24 | 534,032 | +0.21(+0.49%) |
Mar 29, 2021 | 43.47 | 43.84 | 42.92 | 43.03 | 313,582 | -0.73(-1.66%) |
Mar 26, 2021 | 43.39 | 43.85 | 42.73 | 43.76 | 413,528 | +0.81(+1.89%) |
Mar 25, 2021 | 42.54 | 43.18 | 41.52 | 42.94 | 473,400 | +0.27(+0.64%) |
Mar 24, 2021 | 43.35 | 43.95 | 42.63 | 42.67 | 399,328 | -0.32(-0.75%) |
Mar 23, 2021 | 43.40 | 43.84 | 42.83 | 42.99 | 517,055 | -0.66(-1.52%) |
Mar 22, 2021 | 44.20 | 44.71 | 43.05 | 43.66 | 505,496 | -0.58(-1.31%) |
Mar 19, 2021 | 44.69 | 44.81 | 43.27 | 44.23 | 1,147,213 | -0.30(-0.67%) |
Mar 18, 2021 | 45.31 | 46.62 | 44.49 | 44.53 | 760,188 | -0.78(-1.73%) |
Mar 17, 2021 | 44.32 | 45.31 | 43.88 | 45.31 | 551,737 | +1.11(+2.51%) |
Mar 16, 2021 | 44.06 | 44.50 | 43.55 | 44.20 | 479,915 | +0.31(+0.71%) |
Mar 15, 2021 | 44.34 | 44.34 | 42.98 | 43.89 | 458,669 | -0.40(-0.90%) |
Mar 12, 2021 | 44.72 | 45.38 | 44.16 | 44.29 | 463,541 | -0.38(-0.86%) |
Mar 11, 2021 | 43.95 | 44.84 | 43.70 | 44.67 | 461,214 | +1.07(+2.46%) |
Mar 10, 2021 | 43.59 | 44.03 | 43.19 | 43.60 | 438,112 | +0.27(+0.61%) |
Mar 09, 2021 | 43.23 | 44.13 | 42.62 | 43.34 | 697,803 | +0.52(+1.22%) |
Mar 08, 2021 | 41.81 | 43.56 | 41.71 | 42.81 | 568,052 | +1.20(+2.89%) |
Mar 05, 2021 | 41.40 | 41.63 | 39.38 | 41.61 | 592,728 | +0.91(+2.25%) |
Mar 04, 2021 | 42.04 | 42.08 | 39.58 | 40.69 | 758,795 | -1.09(-2.60%) |
Mar 03, 2021 | 41.88 | 43.00 | 41.69 | 41.78 | 476,356 | +0.07(+0.17%) |
Mar 02, 2021 | 42.57 | 42.80 | 41.60 | 41.71 | 538,986 | -0.90(-2.11%) |
Mar 01, 2021 | 41.22 | 42.89 | 41.11 | 42.61 | 1,399,402 | +2.24(+5.54%) |
Feb 26, 2021 | 39.79 | 40.90 | 39.06 | 40.37 | 782,801 | +0.76(+1.91%) |
Feb 25, 2021 | 41.62 | 41.94 | 39.56 | 39.61 | 518,908 | -1.92(-4.61%) |
Feb 24, 2021 | 41.43 | 42.05 | 40.89 | 41.53 | 953,614 | +0.10(+0.25%) |
Feb 23, 2021 | 39.18 | 42.02 | 38.84 | 41.43 | 1,479,572 | -1.20(-2.82%) |
Feb 22, 2021 | 42.61 | 43.57 | 42.12 | 42.63 | 842,955 | -0.17(-0.40%) |
Feb 19, 2021 | 42.17 | 43.30 | 42.17 | 42.80 | 551,030 | +0.81(+1.94%) |
Feb 18, 2021 | 42.56 | 43.31 | 41.88 | 41.99 | 738,027 | -0.67(-1.58%) |
Feb 17, 2021 | 42.37 | 42.83 | 41.49 | 42.66 | 447,711 | +0.25(+0.58%) |
Feb 16, 2021 | 41.90 | 43.06 | 41.90 | 42.42 | 800,503 | +0.12(+0.29%) |
Feb 12, 2021 | 41.35 | 42.61 | 40.59 | 42.29 | 572,437 | +0.51(+1.22%) |
Feb 11, 2021 | 42.26 | 43.62 | 40.49 | 41.78 | 1,008,670 | -0.63(-1.48%) |
Feb 10, 2021 | 41.19 | 42.49 | 41.19 | 42.41 | 541,730 | +1.41(+3.44%) |
Feb 09, 2021 | 40.85 | 41.50 | 40.25 | 41.00 | 368,970 | +0.19(+0.45%) |
Feb 08, 2021 | 40.01 | 41.00 | 39.85 | 40.81 | 532,984 | +0.80(+1.99%) |
Feb 05, 2021 | 40.54 | 41.12 | 39.80 | 40.02 | 487,799 | -0.25(-0.61%) |
Feb 04, 2021 | 40.71 | 41.26 | 40.04 | 40.27 | 296,487 | -0.35(-0.86%) |
Feb 03, 2021 | 40.06 | 40.91 | 39.88 | 40.61 | 388,056 | +0.40(+1.00%) |
Feb 02, 2021 | 40.20 | 40.84 | 39.99 | 40.21 | 507,814 | +0.55(+1.39%) |
Feb 01, 2021 | 38.53 | 39.69 | 38.41 | 39.66 | 449,971 | +1.19(+3.10%) |
Jan 29, 2021 | 39.55 | 39.57 | 37.91 | 38.47 | 440,635 | -1.15(-2.89%) |
Jan 28, 2021 | 38.64 | 40.10 | 38.42 | 39.62 | 620,778 | +1.41(+3.69%) |
Jan 27, 2021 | 39.02 | 39.30 | 37.73 | 38.21 | 889,220 | -1.61(-4.04%) |
Jan 26, 2021 | 41.55 | 41.70 | 39.68 | 39.82 | 522,971 | -1.44(-3.49%) |
Jan 25, 2021 | 41.82 | 42.42 | 41.04 | 41.26 | 582,131 | -0.91(-2.15%) |
Jan 22, 2021 | 41.50 | 42.22 | 41.34 | 42.16 | 349,406 | +0.18(+0.42%) |
Jan 21, 2021 | 42.70 | 43.02 | 41.70 | 41.98 | 366,687 | -0.62(-1.45%) |
Jan 20, 2021 | 42.59 | 43.34 | 41.56 | 42.60 | 592,380 | +0.02(+0.04%) |
Jan 19, 2021 | 42.85 | 43.31 | 42.18 | 42.59 | 650,122 | -0.12(-0.29%) |
Jan 15, 2021 | 41.54 | 42.78 | 41.29 | 42.71 | 543,363 | +0.54(+1.28%) |
Jan 14, 2021 | 41.44 | 42.79 | 41.27 | 42.17 | 516,917 | +1.11(+2.71%) |
Jan 13, 2021 | 40.78 | 41.22 | 40.34 | 41.05 | 346,552 | +0.11(+0.26%) |
Jan 12, 2021 | 40.86 | 41.68 | 40.38 | 40.95 | 721,274 | +0.45(+1.11%) |
Jan 11, 2021 | 39.51 | 40.74 | 39.51 | 40.50 | 538,218 | +0.79(+1.99%) |
Jan 08, 2021 | 40.22 | 40.61 | 39.02 | 39.71 | 532,250 | -0.39(-0.97%) |
Jan 07, 2021 | 39.57 | 40.47 | 39.12 | 40.09 | 703,906 | +1.53(+3.97%) |
Jan 06, 2021 | 36.46 | 38.91 | 36.17 | 38.56 | 1,090,275 | +2.78(+7.76%) |
Jan 05, 2021 | 36.26 | 36.55 | 35.77 | 35.78 | 572,383 | +0.24(+0.67%) |
Jan 04, 2021 | 36.62 | 36.62 | 35.12 | 35.54 | 419,125 | -0.64(-1.77%) |
Dec 31, 2020 | 36.19 | 36.19 | 36.19 | 311,399 | +0.24(+0.67%) | |
Dec 30, 2020 | 35.75 | 36.25 | 35.65 | 35.95 | 311,399 | +0.25(+0.69%) |
Dec 29, 2020 | 36.47 | 36.72 | 35.51 | 35.70 | 792,726 | -0.79(-2.16%) |
Dec 28, 2020 | 36.60 | 36.94 | 35.86 | 36.49 | 639,189 | -0.05(-0.13%) |
Dec 24, 2020 | 36.88 | 37.10 | 36.41 | 36.53 | 114,229 | -0.22(-0.61%) |
Dec 23, 2020 | 36.26 | 37.14 | 36.06 | 36.76 | 982,744 | +0.79(+2.19%) |
Dec 22, 2020 | 35.25 | 36.22 | 35.13 | 35.97 | 578,334 | +0.80(+2.29%) |
Dec 21, 2020 | 34.15 | 35.23 | 34.05 | 35.17 | 654,253 | +0.53(+1.52%) |
Dec 18, 2020 | 33.58 | 34.70 | 33.46 | 34.64 | 1,710,335 | +1.21(+3.61%) |
Dec 17, 2020 | 33.24 | 33.68 | 32.98 | 33.43 | 573,865 | -0.15(-0.46%) |
Dec 16, 2020 | 34.05 | 34.07 | 33.13 | 33.59 | 844,869 | -0.30(-0.87%) |
Dec 15, 2020 | 33.58 | 34.06 | 33.33 | 33.88 | 433,142 | +0.59(+1.78%) |
Dec 14, 2020 | 33.29 | 34.13 | 33.01 | 33.29 | 780,457 | +0.30(+0.92%) |
Dec 11, 2020 | 32.06 | 33.04 | 32.01 | 32.99 | 505,818 | +0.79(+2.46%) |
Dec 10, 2020 | 31.93 | 32.25 | 31.66 | 32.20 | 375,546 | +0.03(+0.09%) |
Dec 09, 2020 | 32.02 | 32.43 | 31.51 | 32.17 | 603,216 | +0.25(+0.79%) |
Dec 08, 2020 | 32.17 | 32.80 | 31.75 | 31.91 | 850,160 | +0.23(+0.72%) |
Dec 07, 2020 | 31.13 | 31.77 | 30.98 | 31.69 | 304,060 | +0.44(+1.40%) |
Dec 04, 2020 | 30.99 | 31.43 | 30.99 | 31.25 | 324,550 | +0.37(+1.20%) |
Dec 03, 2020 | 30.42 | 31.04 | 30.37 | 30.88 | 527,281 | +0.64(+2.13%) |
Dec 02, 2020 | 29.84 | 30.40 | 29.53 | 30.24 | 387,395 | +0.49(+1.64%) |
Dec 01, 2020 | 29.30 | 29.82 | 29.04 | 29.75 | 505,602 | +0.72(+2.47%) |
Nov 30, 2020 | 29.41 | 29.44 | 28.93 | 29.03 | 290,987 | -0.33(-1.13%) |
Nov 27, 2020 | 29.59 | 29.59 | 29.32 | 29.36 | 133,956 | -0.17(-0.58%) |
Nov 25, 2020 | 29.20 | 29.77 | 29.11 | 29.53 | 266,156 | +0.10(+0.33%) |
Nov 24, 2020 | 29.35 | 30.15 | 29.30 | 29.44 | 688,764 | +0.49(+1.69%) |
Nov 23, 2020 | 28.47 | 28.98 | 28.38 | 28.95 | 519,505 | +0.69(+2.43%) |
Nov 20, 2020 | 27.98 | 28.36 | 27.81 | 28.26 | 398,490 | +0.10(+0.34%) |
Nov 19, 2020 | 28.02 | 28.20 | 27.80 | 28.16 | 365,451 | -0.05(-0.18%) |
Nov 18, 2020 | 28.59 | 28.83 | 28.22 | 28.22 | 532,040 | -0.34(-1.19%) |
Nov 17, 2020 | 28.16 | 28.71 | 28.00 | 28.56 | 419,176 | +0.28(+0.99%) |
Nov 16, 2020 | 28.40 | 28.62 | 27.88 | 28.27 | 322,865 | +0.44(+1.59%) |
Nov 13, 2020 | 27.88 | 28.33 | 27.64 | 27.83 | 450,937 | +0.32(+1.16%) |
Nov 12, 2020 | 27.62 | 27.89 | 27.02 | 27.51 | 465,444 | -0.24(-0.85%) |
Nov 11, 2020 | 28.33 | 28.40 | 27.29 | 27.75 | 483,776 | -0.61(-2.14%) |
Nov 10, 2020 | 27.66 | 28.50 | 27.52 | 28.36 | 648,869 | +0.97(+3.54%) |
Nov 09, 2020 | 28.57 | 28.98 | 27.37 | 27.39 | 739,415 | +0.30(+1.09%) |
Nov 06, 2020 | 28.19 | 28.19 | 27.05 | 27.09 | 340,501 | -0.86(-3.07%) |
Nov 05, 2020 | 28.05 | 28.33 | 27.88 | 27.95 | 764,292 | +0.11(+0.41%) |
Nov 04, 2020 | 27.39 | 28.59 | 26.96 | 27.84 | 800,151 | +0.42(+1.52%) |
Nov 03, 2020 | 28.00 | 28.15 | 27.27 | 27.42 | 421,714 | -0.13(-0.48%) |
Nov 02, 2020 | 27.51 | 27.90 | 27.17 | 27.55 | 520,650 | +0.31(+1.13%) |
Oct 30, 2020 | 27.34 | 27.61 | 26.83 | 27.24 | 621,153 | -0.21(-0.75%) |
Oct 29, 2020 | 26.76 | 27.60 | 26.26 | 27.45 | 574,894 | +0.67(+2.52%) |
Oct 28, 2020 | 27.62 | 28.03 | 26.77 | 26.77 | 1,244,431 | -1.99(-6.92%) |
Oct 27, 2020 | 29.37 | 30.85 | 28.72 | 28.77 | 2,128,598 | +0.78(+2.77%) |
Oct 26, 2020 | 28.32 | 28.34 | 27.72 | 27.99 | 457,002 | -0.59(-2.08%) |
Oct 23, 2020 | 28.28 | 28.69 | 28.13 | 28.58 | 548,920 | +0.36(+1.27%) |
Oct 22, 2020 | 28.05 | 28.50 | 27.79 | 28.22 | 543,491 | +0.22(+0.78%) |
Oct 21, 2020 | 27.86 | 28.20 | 27.65 | 28.00 | 592,989 | +0.17(+0.60%) |
Oct 20, 2020 | 27.85 | 28.52 | 27.77 | 27.84 | 696,612 | +0.26(+0.93%) |
Oct 19, 2020 | 28.10 | 28.10 | 27.52 | 27.58 | 583,780 | -0.38(-1.36%) |
Oct 16, 2020 | 27.92 | 28.11 | 27.78 | 27.96 | 479,963 | +0.07(+0.24%) |
Oct 15, 2020 | 27.70 | 28.14 | 27.62 | 27.90 | 566,952 | -0.01(-0.05%) |
Oct 14, 2020 | 28.19 | 28.94 | 27.84 | 27.91 | 635,537 | -0.23(-0.83%) |
Oct 13, 2020 | 28.31 | 28.39 | 27.87 | 28.14 | 737,986 | -0.26(-0.93%) |
Oct 12, 2020 | 28.43 | 28.70 | 27.95 | 28.41 | 676,519 | +0.31(+1.12%) |
Oct 09, 2020 | 27.45 | 28.50 | 27.42 | 28.09 | 753,195 | +0.19(+0.68%) |
Oct 08, 2020 | 27.62 | 27.95 | 27.47 | 27.90 | 782,380 | +0.57(+2.09%) |
Oct 07, 2020 | 27.28 | 27.59 | 27.10 | 27.33 | 811,424 | +0.46(+1.72%) |
Oct 06, 2020 | 27.10 | 27.49 | 26.73 | 26.87 | 759,470 | +0.01(+0.05%) |
Oct 05, 2020 | 26.64 | 27.09 | 26.19 | 26.86 | 597,968 | +0.47(+1.78%) |
Oct 02, 2020 | 26.00 | 26.83 | 25.73 | 26.39 | 854,513 | +0.66(+2.56%) |
Oct 01, 2020 | 25.90 | 26.00 | 25.38 | 25.73 | 397,604 | -0.01(-0.03%) |
Sep 30, 2020 | 25.10 | 25.94 | 25.10 | 25.73 | 580,843 | +0.70(+2.78%) |
Sep 29, 2020 | 25.02 | 25.16 | 24.61 | 25.04 | 406,547 | -0.04(-0.15%) |
Sep 28, 2020 | 24.48 | 25.23 | 24.48 | 25.08 | 361,264 | +0.94(+3.92%) |
Sep 25, 2020 | 23.79 | 24.20 | 23.78 | 24.13 | 526,390 | +0.15(+0.64%) |
Sep 24, 2020 | 23.90 | 24.28 | 23.74 | 23.98 | 670,631 | +0.16(+0.68%) |
Sep 23, 2020 | 24.28 | 24.43 | 23.66 | 23.82 | 967,519 | -0.42(-1.75%) |
Sep 22, 2020 | 23.96 | 24.38 | 23.73 | 24.24 | 423,537 | +0.22(+0.91%) |
Sep 21, 2020 | 24.67 | 24.79 | 23.70 | 24.02 | 874,551 | -1.03(-4.12%) |
Sep 18, 2020 | 24.97 | 25.14 | 24.50 | 25.05 | 1,159,013 | +0.22(+0.88%) |
Sep 17, 2020 | 24.26 | 24.87 | 24.17 | 24.83 | 630,704 | +0.39(+1.59%) |
Sep 16, 2020 | 23.99 | 24.82 | 23.72 | 24.45 | 639,448 | +0.61(+2.55%) |
Sep 15, 2020 | 24.24 | 24.24 | 23.80 | 23.84 | 326,690 | -0.21(-0.88%) |
Sep 14, 2020 | 23.11 | 24.11 | 23.08 | 24.05 | 461,415 | +1.14(+4.95%) |
Sep 11, 2020 | 22.67 | 23.00 | 22.32 | 22.92 | 697,347 | +0.40(+1.79%) |
Sep 10, 2020 | 23.33 | 23.33 | 22.50 | 22.51 | 1,980,145 | -0.80(-3.42%) |
Sep 09, 2020 | 23.27 | 23.53 | 22.71 | 23.31 | 1,019,563 | +0.29(+1.24%) |
Sep 08, 2020 | 22.95 | 23.15 | 22.46 | 23.02 | 587,112 | -0.09(-0.38%) |
Sep 04, 2020 | 23.73 | 23.73 | 22.97 | 23.11 | 403,224 | -0.21(-0.88%) |
Sep 03, 2020 | 23.94 | 24.15 | 23.16 | 23.32 | 455,564 | -0.51(-2.12%) |
Sep 02, 2020 | 23.59 | 23.96 | 23.49 | 23.82 | 329,354 | +0.21(+0.90%) |
Sep 01, 2020 | 23.24 | 23.67 | 22.97 | 23.61 | 312,888 | +0.24(+1.03%) |
Aug 31, 2020 | 23.59 | 23.71 | 23.26 | 23.37 | 459,264 | -0.15(-0.65%) |
Aug 28, 2020 | 22.67 | 23.69 | 22.67 | 23.52 | 592,752 | -0.26(-1.11%) |
Aug 27, 2020 | 24.24 | 24.88 | 23.70 | 23.79 | 597,538 | -0.34(-1.43%) |
Aug 26, 2020 | 24.42 | 24.49 | 23.95 | 24.13 | 450,387 | -0.21(-0.84%) |
Aug 25, 2020 | 24.39 | 24.78 | 24.18 | 24.34 | 821,365 | +0.24(+1.00%) |
Aug 24, 2020 | 23.74 | 24.15 | 23.29 | 24.09 | 685,078 | +0.62(+2.65%) |
Aug 21, 2020 | 23.23 | 23.51 | 22.76 | 23.47 | 379,465 | +0.21(+0.91%) |
Aug 20, 2020 | 23.04 | 23.52 | 23.02 | 23.26 | 248,659 | -0.02(-0.09%) |
Aug 19, 2020 | 23.18 | 23.68 | 23.18 | 23.28 | 522,461 | +0.06(+0.25%) |
Aug 18, 2020 | 22.87 | 23.49 | 22.68 | 23.22 | 664,788 | +0.33(+1.44%) |
Aug 17, 2020 | 23.29 | 23.29 | 22.84 | 22.89 | 424,884 | -0.35(-1.51%) |
Aug 14, 2020 | 23.35 | 23.48 | 23.18 | 23.24 | 375,914 | -0.20(-0.87%) |
Aug 13, 2020 | 23.58 | 23.69 | 23.27 | 23.45 | 456,942 | -0.15(-0.65%) |
Aug 12, 2020 | 23.83 | 24.02 | 23.31 | 23.60 | 552,764 | +0.12(+0.53%) |
Aug 11, 2020 | 23.70 | 24.20 | 23.34 | 23.48 | 729,747 | +0.27(+1.17%) |
Aug 10, 2020 | 22.99 | 23.27 | 22.77 | 23.21 | 703,218 | +0.39(+1.70%) |
Aug 07, 2020 | 22.42 | 22.88 | 22.11 | 22.82 | 517,104 | +0.25(+1.09%) |
Aug 06, 2020 | 22.27 | 22.66 | 22.16 | 22.57 | 459,977 | +0.30(+1.34%) |
Aug 05, 2020 | 21.21 | 22.28 | 21.15 | 22.28 | 658,624 | +0.39(+1.76%) |
Aug 04, 2020 | 22.03 | 22.22 | 21.73 | 21.89 | 400,124 | -0.23(-1.02%) |
Aug 03, 2020 | 21.75 | 22.32 | 21.48 | 22.12 | 862,417 | +0.48(+2.22%) |
Jul 31, 2020 | 21.72 | 21.80 | 21.39 | 21.64 | 719,499 | -0.04(-0.17%) |
Jul 30, 2020 | 21.43 | 21.91 | 20.90 | 21.67 | 1,511,846 | -0.32(-1.45%) |
Jul 29, 2020 | 22.10 | 22.18 | 21.51 | 21.99 | 931,088 | -0.01(-0.03%) |
Jul 28, 2020 | 22.31 | 22.44 | 21.95 | 22.00 | 538,206 | -0.25(-1.11%) |
Jul 27, 2020 | 22.15 | 22.37 | 21.90 | 22.25 | 665,979 | -0.03(-0.13%) |
Jul 24, 2020 | 22.35 | 22.85 | 22.21 | 22.28 | 541,208 | -0.01(-0.07%) |
Jul 23, 2020 | 22.24 | 22.56 | 22.15 | 22.29 | 715,877 | -0.09(-0.39%) |
Jul 22, 2020 | 22.95 | 23.08 | 22.03 | 22.38 | 716,304 | -0.84(-3.60%) |
Jul 21, 2020 | 22.94 | 23.34 | 22.83 | 23.21 | 619,178 | +0.38(+1.69%) |
Jul 20, 2020 | 22.40 | 22.86 | 22.22 | 22.83 | 379,324 | +0.26(+1.16%) |
Jul 17, 2020 | 22.54 | 22.96 | 22.33 | 22.57 | 670,073 | +0.01(+0.06%) |
Jul 16, 2020 | 22.28 | 22.75 | 22.07 | 22.55 | 379,582 | +0.15(+0.65%) |
Jul 15, 2020 | 21.87 | 22.54 | 21.53 | 22.41 | 643,833 | +1.05(+4.93%) |
Jul 14, 2020 | 21.25 | 21.56 | 21.08 | 21.35 | 741,011 | +0.15(+0.68%) |
Jul 13, 2020 | 21.33 | 21.52 | 20.92 | 21.21 | 1,416,065 | -0.28(-1.32%) |
Jul 10, 2020 | 20.62 | 21.52 | 20.54 | 21.49 | 727,760 | +0.46(+2.21%) |
Jul 09, 2020 | 21.69 | 21.83 | 20.83 | 21.03 | 915,635 | -0.61(-2.82%) |
Jul 08, 2020 | 21.27 | 21.69 | 20.88 | 21.64 | 1,319,521 | +0.41(+1.95%) |
Jul 07, 2020 | 21.79 | 22.28 | 21.13 | 21.22 | 2,045,221 | -1.62(-7.09%) |
Jul 06, 2020 | 22.71 | 22.95 | 22.52 | 22.84 | 394,210 | +0.52(+2.34%) |
Jul 02, 2020 | 22.76 | 22.79 | 22.17 | 22.32 | 480,767 | +0.08(+0.36%) |
Jul 01, 2020 | 22.66 | 23.00 | 21.89 | 22.24 | 805,611 | -0.39(-1.73%) |
Jun 30, 2020 | 22.23 | 22.74 | 22.15 | 22.63 | 837,919 | +0.27(+1.20%) |
Jun 29, 2020 | 22.12 | 22.47 | 21.91 | 22.36 | 809,216 | +0.50(+2.29%) |
Jun 26, 2020 | 23.13 | 23.17 | 21.82 | 21.86 | 2,342,022 | -1.53(-6.55%) |
Jun 25, 2020 | 22.97 | 23.45 | 22.61 | 23.40 | 1,128,773 | +0.27(+1.16%) |
Jun 24, 2020 | 24.21 | 24.30 | 23.12 | 23.13 | 1,084,850 | -1.36(-5.55%) |
Jun 23, 2020 | 25.44 | 25.67 | 24.28 | 24.48 | 1,275,202 | -0.67(-2.66%) |
Jun 22, 2020 | 24.86 | 25.49 | 24.77 | 25.15 | 678,480 | +0.34(+1.38%) |
Jun 19, 2020 | 26.28 | 26.37 | 24.81 | 24.81 | 1,432,390 | -1.12(-4.31%) |
Jun 18, 2020 | 25.12 | 26.01 | 25.00 | 25.93 | 1,204,476 | +0.72(+2.85%) |
Jun 17, 2020 | 25.57 | 25.76 | 25.14 | 25.21 | 984,553 | -0.35(-1.36%) |
Jun 16, 2020 | 26.41 | 26.56 | 25.30 | 25.56 | 750,716 | +0.06(+0.23%) |
Jun 15, 2020 | 24.44 | 25.65 | 24.44 | 25.50 | 787,769 | +0.34(+1.36%) |
Jun 12, 2020 | 26.71 | 26.79 | 25.10 | 25.16 | 1,099,625 | -0.61(-2.37%) |
Jun 11, 2020 | 26.10 | 26.55 | 25.65 | 25.77 | 991,523 | -1.16(-4.31%) |
Jun 10, 2020 | 27.03 | 27.57 | 26.73 | 26.93 | 850,068 | -0.25(-0.94%) |
Jun 09, 2020 | 26.93 | 27.54 | 26.66 | 27.19 | 702,383 | -0.15(-0.53%) |
Jun 08, 2020 | 27.81 | 28.07 | 26.90 | 27.33 | 836,562 | -0.16(-0.58%) |
Jun 05, 2020 | 27.53 | 28.54 | 27.39 | 27.49 | 1,000,222 | +0.81(+3.05%) |
Jun 04, 2020 | 25.77 | 26.72 | 25.68 | 26.68 | 579,038 | +0.73(+2.80%) |
Jun 03, 2020 | 25.87 | 26.13 | 25.57 | 25.95 | 647,932 | +0.65(+2.58%) |
Jun 02, 2020 | 24.54 | 25.51 | 24.36 | 25.30 | 895,380 | +0.88(+3.60%) |