Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 43.38 | 43.47 | 42.42 | 42.98 | 299,493 | -0.34(-0.78%) |
May 27, 2021 | 44.02 | 44.05 | 43.32 | 43.32 | 305,001 | -0.05(-0.11%) |
May 26, 2021 | 42.62 | 43.50 | 42.34 | 43.37 | 466,852 | +0.88(+2.06%) |
May 25, 2021 | 43.65 | 44.04 | 42.46 | 42.49 | 430,424 | -1.07(-2.45%) |
May 24, 2021 | 43.51 | 43.87 | 43.08 | 43.56 | 233,262 | +0.32(+0.74%) |
May 21, 2021 | 42.99 | 43.51 | 42.92 | 43.24 | 268,371 | +0.72(+1.68%) |
May 20, 2021 | 42.26 | 42.58 | 41.87 | 42.52 | 264,816 | +0.08(+0.18%) |
May 19, 2021 | 42.24 | 42.45 | 41.67 | 42.45 | 332,175 | -0.48(-1.12%) |
May 18, 2021 | 43.68 | 43.91 | 42.91 | 42.93 | 414,916 | -0.70(-1.60%) |
May 17, 2021 | 43.88 | 44.32 | 43.03 | 43.63 | 380,754 | -0.38(-0.86%) |
May 14, 2021 | 43.46 | 44.00 | 43.14 | 44.00 | 361,617 | +0.87(+2.01%) |
May 13, 2021 | 41.68 | 43.44 | 41.68 | 43.14 | 432,908 | +1.59(+3.83%) |
May 12, 2021 | 43.35 | 43.63 | 41.33 | 41.54 | 341,520 | -2.02(-4.63%) |
May 11, 2021 | 43.29 | 43.94 | 42.74 | 43.56 | 344,922 | -0.41(-0.92%) |
May 10, 2021 | 44.00 | 44.97 | 43.78 | 43.96 | 605,818 | +0.49(+1.13%) |
May 07, 2021 | 43.84 | 44.30 | 43.04 | 43.47 | 427,499 | -0.59(-1.35%) |
May 06, 2021 | 43.39 | 44.07 | 43.20 | 44.07 | 503,084 | +0.68(+1.56%) |
May 05, 2021 | 44.33 | 46.39 | 43.00 | 43.39 | 587,268 | -3.19(-6.84%) |
May 04, 2021 | 46.54 | 46.78 | 45.82 | 46.58 | 286,452 | -0.18(-0.38%) |
May 03, 2021 | 46.80 | 47.29 | 46.30 | 46.76 | 493,695 | +0.48(+1.04%) |
Apr 30, 2021 | 46.93 | 47.54 | 46.23 | 46.27 | 367,265 | -1.27(-2.68%) |
Apr 29, 2021 | 47.60 | 47.83 | 46.97 | 47.55 | 134,445 | +0.32(+0.68%) |
Apr 28, 2021 | 46.86 | 47.41 | 46.43 | 47.23 | 180,716 | +0.41(+0.89%) |
Apr 27, 2021 | 46.93 | 47.17 | 46.53 | 46.81 | 179,721 | -0.20(-0.42%) |
Apr 26, 2021 | 47.21 | 47.80 | 46.97 | 47.01 | 170,979 | +0.28(+0.61%) |
Apr 23, 2021 | 46.30 | 47.15 | 45.94 | 46.73 | 224,687 | +0.75(+1.64%) |
Apr 22, 2021 | 46.43 | 46.68 | 45.79 | 45.97 | 250,970 | -0.16(-0.35%) |
Apr 21, 2021 | 44.93 | 46.58 | 44.81 | 46.13 | 287,739 | +1.17(+2.60%) |
Apr 20, 2021 | 45.81 | 46.26 | 44.39 | 44.96 | 322,720 | -1.15(-2.49%) |
Apr 19, 2021 | 46.91 | 46.95 | 45.98 | 46.11 | 316,055 | -1.10(-2.34%) |
Apr 16, 2021 | 48.10 | 48.10 | 47.00 | 47.22 | 469,001 | -0.38(-0.79%) |
Apr 15, 2021 | 47.58 | 47.75 | 46.90 | 47.59 | 150,554 | +0.37(+0.78%) |
Apr 14, 2021 | 47.08 | 48.17 | 47.08 | 47.23 | 178,033 | +0.03(+0.06%) |
Apr 13, 2021 | 47.99 | 47.99 | 46.57 | 47.20 | 189,404 | -0.72(-1.50%) |
Apr 12, 2021 | 47.57 | 48.04 | 47.09 | 47.91 | 173,275 | +0.35(+0.73%) |
Apr 09, 2021 | 46.58 | 47.64 | 46.56 | 47.57 | 276,669 | +1.11(+2.39%) |
Apr 08, 2021 | 46.37 | 46.67 | 45.81 | 46.45 | 323,903 | +0.11(+0.24%) |
Apr 07, 2021 | 46.99 | 46.99 | 46.13 | 46.34 | 270,228 | -0.77(-1.64%) |
Apr 06, 2021 | 47.06 | 47.76 | 46.90 | 47.11 | 265,766 | +0.23(+0.48%) |
Apr 05, 2021 | 46.16 | 46.92 | 45.39 | 46.89 | 357,879 | +1.41(+3.11%) |
Apr 01, 2021 | 45.22 | 45.56 | 44.67 | 45.47 | 245,586 | +0.50(+1.11%) |
Mar 31, 2021 | 45.69 | 46.11 | 44.75 | 44.97 | 517,276 | -0.43(-0.95%) |
Mar 30, 2021 | 44.50 | 45.76 | 44.33 | 45.41 | 277,242 | +0.90(+2.01%) |
Mar 29, 2021 | 46.13 | 46.51 | 44.48 | 44.51 | 343,574 | -1.62(-3.51%) |
Mar 26, 2021 | 45.77 | 46.18 | 45.33 | 46.13 | 499,447 | +1.06(+2.34%) |
Mar 25, 2021 | 43.40 | 45.39 | 42.62 | 45.08 | 441,383 | +1.28(+2.93%) |
Mar 24, 2021 | 44.79 | 45.77 | 43.76 | 43.80 | 650,198 | -0.43(-0.98%) |
Mar 23, 2021 | 46.17 | 46.28 | 43.94 | 44.23 | 515,853 | -2.55(-5.46%) |
Mar 22, 2021 | 47.67 | 47.67 | 46.43 | 46.78 | 394,739 | -0.82(-1.72%) |
Mar 19, 2021 | 48.23 | 48.23 | 45.97 | 47.60 | 1,717,619 | -0.76(-1.58%) |
Mar 18, 2021 | 48.54 | 49.81 | 48.18 | 48.37 | 388,037 | -0.23(-0.47%) |
Mar 17, 2021 | 47.46 | 48.61 | 47.16 | 48.59 | 352,713 | +1.09(+2.30%) |
Mar 16, 2021 | 47.85 | 47.89 | 46.90 | 47.50 | 237,990 | -0.74(-1.53%) |
Mar 15, 2021 | 47.70 | 48.24 | 46.82 | 48.24 | 366,634 | +0.21(+0.43%) |
Mar 12, 2021 | 48.30 | 48.32 | 47.61 | 48.03 | 382,870 | +0.19(+0.39%) |
Mar 11, 2021 | 48.32 | 48.64 | 47.62 | 47.85 | 361,646 | -0.34(-0.70%) |
Mar 10, 2021 | 46.87 | 48.27 | 46.84 | 48.18 | 409,549 | +1.54(+3.30%) |
Mar 09, 2021 | 47.38 | 47.74 | 46.13 | 46.64 | 387,463 | -0.48(-1.02%) |
Mar 08, 2021 | 46.76 | 47.36 | 46.29 | 47.12 | 501,882 | +0.37(+0.78%) |
Mar 05, 2021 | 45.39 | 46.85 | 44.45 | 46.76 | 590,605 | +2.26(+5.08%) |
Mar 04, 2021 | 45.26 | 45.84 | 43.71 | 44.49 | 463,133 | -0.94(-2.07%) |
Mar 03, 2021 | 44.48 | 45.96 | 44.14 | 45.43 | 522,406 | +1.23(+2.78%) |
Mar 02, 2021 | 44.89 | 44.96 | 43.85 | 44.20 | 306,782 | -0.55(-1.24%) |
Mar 01, 2021 | 44.44 | 44.96 | 44.07 | 44.76 | 621,765 | +1.15(+2.63%) |
Feb 26, 2021 | 43.73 | 44.18 | 42.35 | 43.61 | 521,999 | -0.04(-0.09%) |
Feb 25, 2021 | 45.06 | 45.86 | 43.59 | 43.65 | 559,005 | -0.99(-2.21%) |
Feb 24, 2021 | 43.10 | 45.23 | 43.00 | 44.64 | 1,038,734 | +1.76(+4.12%) |
Feb 23, 2021 | 42.59 | 43.25 | 42.32 | 42.87 | 423,210 | -0.01(-0.02%) |
Feb 22, 2021 | 41.80 | 43.27 | 41.65 | 42.88 | 479,885 | +0.97(+2.31%) |
Feb 19, 2021 | 41.59 | 42.21 | 41.40 | 41.91 | 319,698 | +0.61(+1.48%) |
Feb 18, 2021 | 41.33 | 41.61 | 40.93 | 41.30 | 268,886 | -0.19(-0.45%) |
Feb 17, 2021 | 41.69 | 42.00 | 41.09 | 41.49 | 265,594 | -0.60(-1.43%) |
Feb 16, 2021 | 42.66 | 42.66 | 41.88 | 42.09 | 251,424 | -0.28(-0.66%) |
Feb 12, 2021 | 42.36 | 42.65 | 41.81 | 42.37 | 258,549 | -0.35(-0.81%) |
Feb 11, 2021 | 42.48 | 42.95 | 41.53 | 42.72 | 380,745 | +0.54(+1.29%) |
Feb 10, 2021 | 42.73 | 42.80 | 41.83 | 42.18 | 341,365 | -0.40(-0.95%) |
Feb 09, 2021 | 43.40 | 43.40 | 42.53 | 42.58 | 374,801 | -0.82(-1.88%) |
Feb 08, 2021 | 42.76 | 43.41 | 42.34 | 43.40 | 333,973 | +0.98(+2.30%) |
Feb 05, 2021 | 41.75 | 42.42 | 40.93 | 42.42 | 251,092 | +1.26(+3.06%) |
Feb 04, 2021 | 43.51 | 44.08 | 39.89 | 41.16 | 684,470 | +0.12(+0.30%) |
Feb 03, 2021 | 40.88 | 41.20 | 40.21 | 41.04 | 362,725 | -0.08(-0.21%) |
Feb 02, 2021 | 40.57 | 41.23 | 40.12 | 41.12 | 289,392 | +1.25(+3.13%) |
Feb 01, 2021 | 38.91 | 39.97 | 38.24 | 39.88 | 247,206 | +1.30(+3.36%) |
Jan 29, 2021 | 39.45 | 39.65 | 38.58 | 38.58 | 465,751 | -0.86(-2.19%) |
Jan 28, 2021 | 39.32 | 39.77 | 39.12 | 39.44 | 346,996 | +0.35(+0.89%) |
Jan 27, 2021 | 40.06 | 40.66 | 38.93 | 39.10 | 433,012 | -2.07(-5.04%) |
Jan 26, 2021 | 41.62 | 41.62 | 40.67 | 41.17 | 371,912 | +0.05(+0.11%) |
Jan 25, 2021 | 41.08 | 41.59 | 40.52 | 41.12 | 229,983 | -0.41(-0.99%) |
Jan 22, 2021 | 40.32 | 41.64 | 40.15 | 41.54 | 304,251 | +0.69(+1.68%) |
Jan 21, 2021 | 41.05 | 41.11 | 40.60 | 40.85 | 365,723 | -0.20(-0.48%) |
Jan 20, 2021 | 40.55 | 41.37 | 40.55 | 41.05 | 315,652 | +0.54(+1.34%) |
Jan 19, 2021 | 41.22 | 41.32 | 40.16 | 40.50 | 302,079 | -0.31(-0.76%) |
Jan 15, 2021 | 40.91 | 41.57 | 40.42 | 40.81 | 514,436 | -0.88(-2.12%) |
Jan 14, 2021 | 41.27 | 41.98 | 40.96 | 41.70 | 244,732 | +0.78(+1.90%) |
Jan 13, 2021 | 41.18 | 41.53 | 40.86 | 40.92 | 269,833 | -0.42(-1.02%) |
Jan 12, 2021 | 40.74 | 41.50 | 40.37 | 41.34 | 284,650 | +0.71(+1.76%) |
Jan 11, 2021 | 39.28 | 40.69 | 38.48 | 40.63 | 304,922 | +0.63(+1.57%) |
Jan 08, 2021 | 40.80 | 40.87 | 39.27 | 40.00 | 254,501 | -0.79(-1.93%) |
Jan 07, 2021 | 39.93 | 40.90 | 39.73 | 40.79 | 239,643 | +0.89(+2.24%) |
Jan 06, 2021 | 37.88 | 40.25 | 37.57 | 39.89 | 886,307 | +2.88(+7.79%) |
Jan 05, 2021 | 36.24 | 37.45 | 36.24 | 37.01 | 329,054 | +0.85(+2.36%) |
Jan 04, 2021 | 37.54 | 37.71 | 35.84 | 36.16 | 533,491 | -1.20(-3.22%) |
Dec 31, 2020 | 37.36 | 37.36 | 37.36 | 211,642 | +0.27(+0.73%) | |
Dec 30, 2020 | 36.67 | 37.32 | 36.67 | 37.09 | 211,642 | +0.51(+1.39%) |
Dec 29, 2020 | 37.20 | 37.26 | 36.23 | 36.58 | 333,384 | -0.58(-1.57%) |
Dec 28, 2020 | 36.64 | 37.38 | 36.53 | 37.16 | 439,832 | +0.83(+2.27%) |
Dec 24, 2020 | 36.67 | 36.95 | 36.23 | 36.34 | 98,860 | -0.13(-0.36%) |
Dec 23, 2020 | 36.34 | 36.78 | 36.16 | 36.47 | 274,038 | +0.47(+1.30%) |
Dec 22, 2020 | 35.67 | 36.11 | 35.49 | 36.00 | 368,251 | +0.56(+1.59%) |
Dec 21, 2020 | 34.63 | 35.55 | 34.21 | 35.44 | 538,322 | +0.15(+0.43%) |
Dec 18, 2020 | 35.15 | 35.67 | 34.81 | 35.29 | 2,625,232 | +0.23(+0.64%) |
Dec 17, 2020 | 35.09 | 35.31 | 34.52 | 35.06 | 423,978 | +0.00(+0.00%) |
Dec 16, 2020 | 35.52 | 35.65 | 34.78 | 35.06 | 610,313 | -0.49(-1.39%) |
Dec 15, 2020 | 35.73 | 35.95 | 35.13 | 35.55 | 825,555 | +0.10(+0.29%) |
Dec 14, 2020 | 36.35 | 36.35 | 35.27 | 35.45 | 345,505 | -0.39(-1.09%) |
Dec 11, 2020 | 35.78 | 36.44 | 35.58 | 35.84 | 383,544 | -0.26(-0.72%) |
Dec 10, 2020 | 36.86 | 37.15 | 35.81 | 36.10 | 349,126 | -0.96(-2.59%) |
Dec 09, 2020 | 37.31 | 37.38 | 36.87 | 37.07 | 550,143 | +0.14(+0.38%) |
Dec 08, 2020 | 36.14 | 37.24 | 35.77 | 36.93 | 519,080 | +0.33(+0.89%) |
Dec 07, 2020 | 36.23 | 36.76 | 35.98 | 36.60 | 465,831 | +0.29(+0.80%) |
Dec 04, 2020 | 35.82 | 36.58 | 35.82 | 36.31 | 898,650 | +0.77(+2.18%) |
Dec 03, 2020 | 35.85 | 36.25 | 35.33 | 35.53 | 278,134 | -0.16(-0.44%) |
Dec 02, 2020 | 35.41 | 35.94 | 35.13 | 35.69 | 402,474 | +0.27(+0.76%) |
Dec 01, 2020 | 35.40 | 35.65 | 34.97 | 35.42 | 389,892 | +0.45(+1.28%) |
Nov 30, 2020 | 35.79 | 35.83 | 34.79 | 34.97 | 690,729 | -1.10(-3.05%) |
Nov 27, 2020 | 36.38 | 36.59 | 35.72 | 36.08 | 164,024 | -0.55(-1.50%) |
Nov 25, 2020 | 36.38 | 37.04 | 35.82 | 36.63 | 420,827 | -0.08(-0.23%) |
Nov 24, 2020 | 35.49 | 36.90 | 35.44 | 36.71 | 682,170 | +1.68(+4.80%) |
Nov 23, 2020 | 34.41 | 35.20 | 34.01 | 35.03 | 683,044 | +1.10(+3.25%) |
Nov 20, 2020 | 33.43 | 34.19 | 33.15 | 33.93 | 675,059 | +0.29(+0.86%) |
Nov 19, 2020 | 33.51 | 33.85 | 33.09 | 33.64 | 414,452 | -0.07(-0.19%) |
Nov 18, 2020 | 33.99 | 34.56 | 33.70 | 33.71 | 520,500 | +0.00(+0.00%) |
Nov 17, 2020 | 32.99 | 33.74 | 32.34 | 33.71 | 598,498 | +0.19(+0.56%) |
Nov 16, 2020 | 32.40 | 33.89 | 32.40 | 33.52 | 846,318 | +1.43(+4.45%) |
Nov 13, 2020 | 31.39 | 32.23 | 31.27 | 32.09 | 634,026 | +1.05(+3.37%) |
Nov 12, 2020 | 31.42 | 31.92 | 30.59 | 31.04 | 857,665 | +0.76(+2.50%) |
Nov 11, 2020 | 30.94 | 30.94 | 29.70 | 30.29 | 373,092 | -0.65(-2.11%) |
Nov 10, 2020 | 30.40 | 31.16 | 30.19 | 30.94 | 443,965 | +1.01(+3.37%) |
Nov 09, 2020 | 29.83 | 31.55 | 29.24 | 29.93 | 482,428 | +2.03(+7.29%) |
Nov 06, 2020 | 28.45 | 28.56 | 27.75 | 27.90 | 161,131 | -0.25(-0.90%) |
Nov 05, 2020 | 27.19 | 28.41 | 27.19 | 28.15 | 505,611 | +1.13(+4.18%) |
Nov 04, 2020 | 27.79 | 28.10 | 26.78 | 27.02 | 326,850 | -1.49(-5.24%) |
Nov 03, 2020 | 28.39 | 28.71 | 28.24 | 28.52 | 630,200 | +0.75(+2.69%) |
Nov 02, 2020 | 27.73 | 27.96 | 27.47 | 27.77 | 465,207 | +0.47(+1.71%) |
Oct 30, 2020 | 27.43 | 27.76 | 26.94 | 27.30 | 389,436 | -0.21(-0.78%) |
Oct 29, 2020 | 26.98 | 27.82 | 26.82 | 27.52 | 280,739 | +0.29(+1.06%) |
Oct 28, 2020 | 27.27 | 27.73 | 26.94 | 27.23 | 339,720 | -0.81(-2.90%) |
Oct 27, 2020 | 28.72 | 28.72 | 28.02 | 28.04 | 316,035 | -0.79(-2.75%) |
Oct 26, 2020 | 28.89 | 28.89 | 28.41 | 28.83 | 328,296 | -0.51(-1.75%) |
Oct 23, 2020 | 29.55 | 29.55 | 28.95 | 29.35 | 137,240 | +0.13(+0.45%) |
Oct 22, 2020 | 29.13 | 29.28 | 28.77 | 29.22 | 242,951 | +0.27(+0.94%) |
Oct 21, 2020 | 29.38 | 29.58 | 28.90 | 28.94 | 171,482 | -0.44(-1.49%) |
Oct 20, 2020 | 29.43 | 29.82 | 29.30 | 29.38 | 391,914 | +0.17(+0.58%) |
Oct 19, 2020 | 29.60 | 29.82 | 29.20 | 29.22 | 202,461 | -0.18(-0.60%) |
Oct 16, 2020 | 29.39 | 29.66 | 29.27 | 29.39 | 345,939 | +0.06(+0.19%) |
Oct 15, 2020 | 28.25 | 29.47 | 28.15 | 29.34 | 320,451 | +0.65(+2.28%) |
Oct 14, 2020 | 29.66 | 29.75 | 28.68 | 28.68 | 262,133 | -0.29(-1.00%) |
Oct 13, 2020 | 28.48 | 29.23 | 28.32 | 28.97 | 414,350 | +0.06(+0.19%) |
Oct 12, 2020 | 28.74 | 29.08 | 28.62 | 28.92 | 307,735 | +0.09(+0.32%) |
Oct 09, 2020 | 29.61 | 29.67 | 28.81 | 28.82 | 379,794 | -0.47(-1.59%) |
Oct 08, 2020 | 29.66 | 29.70 | 29.05 | 29.29 | 279,851 | +0.03(+0.10%) |
Oct 07, 2020 | 28.91 | 29.62 | 28.91 | 29.26 | 392,538 | +0.64(+2.25%) |
Oct 06, 2020 | 28.47 | 29.61 | 28.36 | 28.62 | 495,619 | +0.31(+1.09%) |
Oct 05, 2020 | 27.50 | 28.33 | 27.50 | 28.31 | 295,324 | +1.10(+4.05%) |
Oct 02, 2020 | 26.14 | 27.35 | 26.00 | 27.21 | 360,403 | +0.49(+1.85%) |
Oct 01, 2020 | 26.49 | 26.81 | 26.15 | 26.71 | 434,242 | +0.24(+0.92%) |
Sep 30, 2020 | 26.29 | 27.00 | 26.17 | 26.47 | 475,929 | +0.15(+0.57%) |
Sep 29, 2020 | 26.22 | 26.49 | 25.93 | 26.32 | 236,202 | +0.00(+0.00%) |
Sep 28, 2020 | 25.88 | 26.81 | 25.88 | 26.32 | 325,181 | +0.80(+3.15%) |
Sep 25, 2020 | 24.95 | 25.68 | 24.95 | 25.52 | 577,244 | +0.31(+1.22%) |
Sep 24, 2020 | 24.99 | 25.72 | 24.63 | 25.21 | 335,227 | +0.36(+1.46%) |
Sep 23, 2020 | 25.07 | 25.96 | 24.84 | 24.85 | 426,469 | -0.34(-1.33%) |
Sep 22, 2020 | 25.14 | 25.43 | 24.67 | 25.18 | 308,821 | +0.04(+0.15%) |
Sep 21, 2020 | 26.00 | 26.13 | 24.60 | 25.15 | 510,142 | -1.49(-5.61%) |
Sep 18, 2020 | 26.60 | 27.42 | 26.25 | 26.64 | 1,395,437 | +0.43(+1.64%) |
Sep 17, 2020 | 26.32 | 26.47 | 26.00 | 26.21 | 431,183 | -0.52(-1.96%) |
Sep 16, 2020 | 26.98 | 27.41 | 26.69 | 26.73 | 736,534 | -0.14(-0.52%) |
Sep 15, 2020 | 27.59 | 27.86 | 26.76 | 26.87 | 275,926 | -0.74(-2.66%) |
Sep 14, 2020 | 27.65 | 27.78 | 27.13 | 27.61 | 274,641 | +0.15(+0.54%) |
Sep 11, 2020 | 27.90 | 28.05 | 27.24 | 27.46 | 306,989 | -0.31(-1.10%) |
Sep 10, 2020 | 28.50 | 28.60 | 27.64 | 27.77 | 438,705 | -0.57(-2.00%) |
Sep 09, 2020 | 28.23 | 28.53 | 28.02 | 28.33 | 386,325 | +0.26(+0.92%) |
Sep 08, 2020 | 28.80 | 28.80 | 28.03 | 28.07 | 273,034 | -0.90(-3.10%) |
Sep 04, 2020 | 29.54 | 29.79 | 28.63 | 28.97 | 465,394 | +0.05(+0.16%) |
Sep 03, 2020 | 30.01 | 30.04 | 28.80 | 28.92 | 324,795 | -1.07(-3.58%) |
Sep 02, 2020 | 29.94 | 30.08 | 29.66 | 30.00 | 297,312 | +0.02(+0.06%) |
Sep 01, 2020 | 29.14 | 30.00 | 28.78 | 29.98 | 292,818 | +0.59(+2.02%) |
Aug 31, 2020 | 30.19 | 30.23 | 29.39 | 29.39 | 344,071 | -0.91(-3.00%) |
Aug 28, 2020 | 30.57 | 30.70 | 30.03 | 30.30 | 237,714 | +0.08(+0.28%) |
Aug 27, 2020 | 30.19 | 30.50 | 29.87 | 30.21 | 759,631 | +0.23(+0.77%) |
Aug 26, 2020 | 30.07 | 30.18 | 29.66 | 29.98 | 431,843 | -0.02(-0.06%) |
Aug 25, 2020 | 30.18 | 30.46 | 29.62 | 30.00 | 428,283 | -0.13(-0.43%) |
Aug 24, 2020 | 29.61 | 30.24 | 29.14 | 30.13 | 515,778 | +0.71(+2.43%) |
Aug 21, 2020 | 29.64 | 30.06 | 29.20 | 29.41 | 413,168 | -0.57(-1.92%) |
Aug 20, 2020 | 29.82 | 30.02 | 29.61 | 29.99 | 292,216 | -0.30(-0.98%) |
Aug 19, 2020 | 30.34 | 30.64 | 30.04 | 30.29 | 378,111 | +0.12(+0.40%) |
Aug 18, 2020 | 30.42 | 30.50 | 30.08 | 30.17 | 291,968 | -0.31(-1.00%) |
Aug 17, 2020 | 30.46 | 30.72 | 29.99 | 30.47 | 549,842 | +0.14(+0.46%) |
Aug 14, 2020 | 30.15 | 30.67 | 30.13 | 30.33 | 457,948 | -0.09(-0.30%) |
Aug 13, 2020 | 31.17 | 31.45 | 30.38 | 30.42 | 675,775 | -1.03(-3.27%) |
Aug 12, 2020 | 31.67 | 31.81 | 31.04 | 31.45 | 543,993 | +0.26(+0.83%) |
Aug 11, 2020 | 31.51 | 32.09 | 31.04 | 31.19 | 637,731 | +0.11(+0.36%) |
Aug 10, 2020 | 30.84 | 31.44 | 30.70 | 31.08 | 668,147 | +0.25(+0.81%) |
Aug 07, 2020 | 29.79 | 30.94 | 29.79 | 30.83 | 821,372 | +1.20(+4.03%) |
Aug 06, 2020 | 30.64 | 31.31 | 28.96 | 29.64 | 1,035,589 | +0.93(+3.23%) |
Aug 05, 2020 | 28.23 | 28.82 | 28.07 | 28.71 | 754,284 | +0.88(+3.16%) |
Aug 04, 2020 | 27.78 | 28.02 | 27.30 | 27.83 | 480,943 | +0.05(+0.17%) |
Aug 03, 2020 | 27.23 | 28.29 | 26.82 | 27.78 | 512,370 | +0.70(+2.57%) |
Jul 31, 2020 | 26.74 | 27.39 | 26.53 | 27.09 | 878,562 | -0.06(-0.24%) |
Jul 30, 2020 | 26.56 | 27.34 | 26.44 | 27.15 | 492,452 | +0.05(+0.17%) |
Jul 29, 2020 | 26.54 | 27.33 | 26.48 | 27.11 | 462,704 | +0.72(+2.74%) |
Jul 28, 2020 | 26.40 | 26.84 | 26.29 | 26.38 | 363,129 | -0.29(-1.08%) |
Jul 27, 2020 | 26.01 | 26.68 | 25.76 | 26.67 | 285,660 | +0.54(+2.06%) |
Jul 24, 2020 | 26.71 | 26.95 | 25.89 | 26.13 | 514,706 | -0.56(-2.08%) |
Jul 23, 2020 | 25.32 | 26.75 | 25.32 | 26.69 | 545,732 | +1.18(+4.61%) |
Jul 22, 2020 | 25.23 | 26.12 | 25.23 | 25.51 | 419,074 | -0.03(-0.11%) |
Jul 21, 2020 | 25.34 | 25.84 | 25.23 | 25.54 | 217,168 | +0.43(+1.70%) |
Jul 20, 2020 | 25.43 | 25.44 | 24.86 | 25.11 | 177,695 | -0.53(-2.06%) |
Jul 17, 2020 | 25.70 | 26.12 | 25.55 | 25.64 | 284,437 | -0.04(-0.14%) |
Jul 16, 2020 | 25.49 | 26.01 | 25.28 | 25.68 | 301,826 | +0.09(+0.36%) |
Jul 15, 2020 | 25.59 | 25.78 | 25.17 | 25.59 | 516,993 | +0.88(+3.56%) |
Jul 14, 2020 | 24.19 | 24.73 | 23.81 | 24.71 | 222,857 | +0.53(+2.18%) |
Jul 13, 2020 | 24.34 | 24.94 | 24.00 | 24.18 | 236,309 | +0.11(+0.46%) |
Jul 10, 2020 | 23.34 | 24.10 | 23.26 | 24.07 | 243,973 | +0.85(+3.67%) |
Jul 09, 2020 | 23.96 | 24.05 | 22.89 | 23.21 | 312,148 | -0.94(-3.88%) |
Jul 08, 2020 | 24.10 | 24.47 | 23.57 | 24.15 | 352,466 | -0.05(-0.19%) |
Jul 07, 2020 | 24.35 | 24.69 | 24.11 | 24.20 | 348,255 | -0.60(-2.43%) |
Jul 06, 2020 | 25.26 | 25.27 | 24.31 | 24.80 | 225,486 | +0.30(+1.21%) |
Jul 02, 2020 | 25.04 | 25.59 | 24.45 | 24.50 | 247,534 | +0.06(+0.27%) |
Jul 01, 2020 | 25.09 | 25.58 | 24.39 | 24.44 | 385,531 | -0.65(-2.59%) |
Jun 30, 2020 | 24.42 | 25.19 | 24.42 | 25.09 | 399,457 | +0.43(+1.73%) |
Jun 29, 2020 | 23.39 | 25.00 | 23.23 | 24.66 | 451,022 | +1.81(+7.91%) |
Jun 26, 2020 | 23.58 | 23.68 | 22.71 | 22.85 | 1,569,370 | -1.00(-4.20%) |
Jun 25, 2020 | 23.19 | 23.91 | 22.80 | 23.85 | 421,316 | +0.39(+1.66%) |
Jun 24, 2020 | 23.82 | 24.22 | 23.15 | 23.47 | 436,461 | -0.84(-3.47%) |
Jun 23, 2020 | 24.89 | 24.94 | 24.28 | 24.31 | 539,596 | -0.16(-0.64%) |
Jun 22, 2020 | 23.72 | 24.61 | 23.35 | 24.47 | 407,173 | +0.44(+1.81%) |
Jun 19, 2020 | 24.74 | 25.00 | 23.97 | 24.03 | 1,062,864 | -0.40(-1.63%) |
Jun 18, 2020 | 24.05 | 24.94 | 23.89 | 24.43 | 401,602 | +0.04(+0.15%) |
Jun 17, 2020 | 25.72 | 25.72 | 24.35 | 24.39 | 421,386 | -1.17(-4.57%) |
Jun 16, 2020 | 25.99 | 26.36 | 25.09 | 25.56 | 392,544 | +0.80(+3.22%) |
Jun 15, 2020 | 22.99 | 25.11 | 22.98 | 24.76 | 331,421 | +0.67(+2.78%) |
Jun 12, 2020 | 24.54 | 24.72 | 23.21 | 24.09 | 388,043 | +0.79(+3.39%) |
Jun 11, 2020 | 24.41 | 24.52 | 23.19 | 23.30 | 565,686 | -2.47(-9.59%) |
Jun 10, 2020 | 26.54 | 26.54 | 25.56 | 25.78 | 579,388 | -0.77(-2.91%) |
Jun 09, 2020 | 26.55 | 27.06 | 25.84 | 26.55 | 489,658 | -0.66(-2.43%) |
Jun 08, 2020 | 26.67 | 27.42 | 26.56 | 27.21 | 730,176 | +0.93(+3.53%) |
Jun 05, 2020 | 26.88 | 27.56 | 25.64 | 26.28 | 1,202,640 | +0.65(+2.55%) |
Jun 04, 2020 | 24.83 | 25.81 | 24.72 | 25.63 | 563,256 | +0.50(+1.98%) |
Jun 03, 2020 | 24.74 | 25.52 | 24.61 | 25.13 | 429,731 | +0.86(+3.56%) |
Jun 02, 2020 | 24.49 | 24.82 | 24.20 | 24.27 | 307,633 | +0.14(+0.57%) |