Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.81 | 32.33 | 31.52 | 32.20 | 1,808,471 | +0.62(+1.95%) |
May 27, 2021 | 32.17 | 32.35 | 31.58 | 31.59 | 1,666,673 | -0.58(-1.81%) |
May 26, 2021 | 31.56 | 32.27 | 31.54 | 32.17 | 623,597 | +0.55(+1.73%) |
May 25, 2021 | 32.06 | 32.17 | 31.61 | 31.62 | 1,454,130 | -0.44(-1.38%) |
May 24, 2021 | 31.89 | 32.15 | 31.73 | 32.07 | 906,166 | +0.34(+1.07%) |
May 21, 2021 | 31.70 | 31.80 | 31.48 | 31.73 | 617,633 | +0.22(+0.69%) |
May 20, 2021 | 30.88 | 31.57 | 30.65 | 31.51 | 786,090 | +0.63(+2.02%) |
May 19, 2021 | 30.82 | 30.95 | 30.23 | 30.88 | 866,800 | -0.23(-0.73%) |
May 18, 2021 | 30.87 | 31.30 | 30.70 | 31.11 | 707,498 | +0.23(+0.76%) |
May 17, 2021 | 30.62 | 30.92 | 30.56 | 30.88 | 924,498 | +0.15(+0.48%) |
May 14, 2021 | 30.61 | 30.92 | 30.61 | 30.73 | 960,398 | +0.24(+0.80%) |
May 13, 2021 | 30.49 | 30.95 | 30.42 | 30.49 | 1,185,441 | -0.02(-0.06%) |
May 12, 2021 | 30.40 | 31.11 | 30.40 | 30.50 | 1,136,259 | -0.09(-0.28%) |
May 11, 2021 | 30.87 | 31.11 | 30.53 | 30.59 | 1,308,233 | -0.69(-2.19%) |
May 10, 2021 | 31.55 | 31.87 | 31.13 | 31.28 | 950,954 | -0.08(-0.25%) |
May 07, 2021 | 31.30 | 31.61 | 31.15 | 31.35 | 774,791 | -0.13(-0.41%) |
May 06, 2021 | 31.08 | 31.57 | 30.95 | 31.48 | 678,213 | +0.43(+1.37%) |
May 05, 2021 | 31.12 | 31.92 | 30.70 | 31.06 | 634,267 | -0.96(-2.98%) |
May 04, 2021 | 31.64 | 32.24 | 31.60 | 32.01 | 953,935 | +0.48(+1.51%) |
May 03, 2021 | 32.07 | 32.20 | 31.48 | 31.54 | 1,174,742 | -0.30(-0.95%) |
Apr 30, 2021 | 32.06 | 32.31 | 31.33 | 31.84 | 1,089,620 | -0.40(-1.24%) |
Apr 29, 2021 | 31.93 | 32.38 | 31.87 | 32.24 | 672,576 | +0.54(+1.70%) |
Apr 28, 2021 | 31.79 | 32.04 | 31.53 | 31.70 | 793,534 | +0.05(+0.16%) |
Apr 27, 2021 | 31.70 | 31.81 | 31.48 | 31.65 | 905,082 | -0.13(-0.41%) |
Apr 26, 2021 | 31.63 | 31.98 | 31.55 | 31.78 | 469,437 | +0.36(+1.16%) |
Apr 23, 2021 | 31.35 | 31.50 | 31.07 | 31.41 | 947,270 | +0.15(+0.47%) |
Apr 22, 2021 | 31.86 | 31.86 | 31.14 | 31.27 | 593,956 | -0.47(-1.48%) |
Apr 21, 2021 | 31.41 | 31.94 | 31.28 | 31.74 | 877,996 | +0.27(+0.86%) |
Apr 20, 2021 | 31.33 | 31.74 | 31.28 | 31.47 | 684,558 | +0.17(+0.55%) |
Apr 19, 2021 | 31.40 | 31.51 | 31.10 | 31.29 | 591,464 | +0.02(+0.06%) |
Apr 16, 2021 | 31.08 | 31.45 | 30.87 | 31.28 | 615,927 | +0.35(+1.12%) |
Apr 15, 2021 | 30.98 | 31.10 | 30.73 | 30.93 | 992,230 | +0.07(+0.23%) |
Apr 14, 2021 | 30.99 | 31.23 | 30.77 | 30.86 | 1,379,076 | +0.20(+0.65%) |
Apr 13, 2021 | 30.82 | 30.82 | 30.54 | 30.66 | 1,203,806 | -0.09(-0.28%) |
Apr 12, 2021 | 30.85 | 30.88 | 30.42 | 30.75 | 730,599 | +0.10(+0.34%) |
Apr 09, 2021 | 30.45 | 30.78 | 30.41 | 30.64 | 771,176 | +0.12(+0.40%) |
Apr 08, 2021 | 30.54 | 30.95 | 30.38 | 30.52 | 675,284 | -0.30(-0.96%) |
Apr 07, 2021 | 30.59 | 30.87 | 30.32 | 30.82 | 861,992 | +0.36(+1.17%) |
Apr 06, 2021 | 30.46 | 31.02 | 30.19 | 30.46 | 1,363,484 | -0.10(-0.34%) |
Apr 05, 2021 | 31.12 | 31.19 | 30.17 | 30.56 | 1,154,501 | -0.47(-1.51%) |
Apr 01, 2021 | 30.67 | 31.15 | 30.37 | 31.03 | 1,501,479 | +0.60(+1.98%) |
Mar 31, 2021 | 30.93 | 31.00 | 30.37 | 30.43 | 1,610,931 | -0.65(-2.10%) |
Mar 30, 2021 | 30.86 | 31.19 | 30.80 | 31.08 | 768,366 | +0.27(+0.87%) |
Mar 29, 2021 | 31.02 | 31.58 | 30.46 | 30.82 | 1,108,880 | -0.43(-1.38%) |
Mar 26, 2021 | 30.76 | 31.30 | 30.55 | 31.25 | 900,539 | +0.76(+2.48%) |
Mar 25, 2021 | 29.67 | 30.58 | 29.12 | 30.49 | 1,032,210 | +0.71(+2.37%) |
Mar 24, 2021 | 29.49 | 30.47 | 29.31 | 29.78 | 1,094,321 | +0.33(+1.11%) |
Mar 23, 2021 | 29.82 | 30.15 | 29.30 | 29.46 | 899,901 | -0.61(-2.03%) |
Mar 22, 2021 | 30.13 | 30.26 | 29.50 | 30.07 | 787,701 | -0.25(-0.82%) |
Mar 19, 2021 | 31.31 | 31.45 | 30.27 | 30.32 | 2,228,463 | -0.96(-3.08%) |
Mar 18, 2021 | 31.32 | 31.97 | 31.02 | 31.28 | 2,293,838 | -0.03(-0.11%) |
Mar 17, 2021 | 31.51 | 31.67 | 31.13 | 31.32 | 1,217,446 | -0.23(-0.74%) |
Mar 16, 2021 | 31.39 | 31.70 | 31.04 | 31.55 | 1,187,466 | +0.05(+0.16%) |
Mar 15, 2021 | 31.44 | 31.94 | 31.02 | 31.50 | 1,058,779 | +0.23(+0.74%) |
Mar 12, 2021 | 30.64 | 31.27 | 30.56 | 31.26 | 1,014,268 | +0.90(+2.98%) |
Mar 11, 2021 | 30.56 | 30.96 | 30.26 | 30.36 | 873,273 | -0.21(-0.68%) |
Mar 10, 2021 | 30.32 | 30.86 | 30.19 | 30.57 | 610,913 | +0.40(+1.34%) |
Mar 09, 2021 | 31.14 | 31.32 | 30.13 | 30.16 | 817,786 | -0.85(-2.75%) |
Mar 08, 2021 | 30.45 | 31.29 | 30.12 | 31.02 | 708,575 | +0.99(+3.30%) |
Mar 05, 2021 | 30.31 | 30.55 | 29.37 | 30.03 | 852,677 | +0.13(+0.43%) |
Mar 04, 2021 | 29.97 | 30.46 | 29.44 | 29.90 | 901,364 | +0.04(+0.14%) |
Mar 03, 2021 | 29.62 | 30.28 | 29.55 | 29.85 | 1,559,215 | +0.20(+0.67%) |
Mar 02, 2021 | 29.52 | 30.00 | 29.23 | 29.66 | 916,205 | +0.01(+0.03%) |
Mar 01, 2021 | 29.52 | 29.97 | 29.16 | 29.65 | 934,617 | +0.77(+2.68%) |
Feb 26, 2021 | 29.03 | 29.55 | 28.77 | 28.87 | 1,362,774 | -0.21(-0.71%) |
Feb 25, 2021 | 29.68 | 30.29 | 28.95 | 29.08 | 1,361,330 | -0.59(-1.97%) |
Feb 24, 2021 | 29.75 | 30.06 | 29.58 | 29.66 | 2,549,537 | +0.01(+0.03%) |
Feb 23, 2021 | 29.59 | 30.06 | 29.28 | 29.66 | 1,740,786 | +0.12(+0.41%) |
Feb 22, 2021 | 28.54 | 29.54 | 28.54 | 29.53 | 1,032,092 | +1.02(+3.59%) |
Feb 19, 2021 | 28.75 | 28.98 | 28.47 | 28.51 | 757,535 | -0.21(-0.72%) |
Feb 18, 2021 | 28.67 | 28.84 | 28.47 | 28.72 | 524,416 | -0.12(-0.42%) |
Feb 17, 2021 | 29.24 | 29.55 | 28.62 | 28.84 | 601,529 | -0.58(-1.96%) |
Feb 16, 2021 | 29.06 | 29.59 | 28.91 | 29.41 | 1,712,042 | +0.43(+1.48%) |
Feb 12, 2021 | 29.52 | 29.71 | 28.92 | 28.98 | 835,252 | -0.46(-1.55%) |
Feb 11, 2021 | 29.23 | 29.66 | 29.11 | 29.44 | 1,196,581 | +0.21(+0.71%) |
Feb 10, 2021 | 29.62 | 29.90 | 29.11 | 29.23 | 965,442 | -0.19(-0.64%) |
Feb 09, 2021 | 29.62 | 29.62 | 29.04 | 29.42 | 702,046 | +0.02(+0.06%) |
Feb 08, 2021 | 29.05 | 29.75 | 28.69 | 29.41 | 758,748 | +0.48(+1.67%) |
Feb 05, 2021 | 28.34 | 28.93 | 27.99 | 28.92 | 1,041,335 | +0.83(+2.94%) |
Feb 04, 2021 | 27.95 | 28.48 | 27.84 | 28.10 | 776,118 | +0.21(+0.74%) |
Feb 03, 2021 | 27.68 | 27.91 | 27.35 | 27.89 | 1,084,028 | +0.00(+0.00%) |
Feb 02, 2021 | 28.12 | 28.42 | 27.64 | 27.89 | 1,295,555 | -0.13(-0.46%) |
Feb 01, 2021 | 27.31 | 28.03 | 26.87 | 28.02 | 1,489,206 | +0.87(+3.20%) |
Jan 29, 2021 | 27.41 | 28.11 | 26.89 | 27.15 | 1,037,618 | -0.30(-1.10%) |
Jan 28, 2021 | 27.43 | 27.84 | 27.29 | 27.45 | 1,105,359 | +0.06(+0.22%) |
Jan 27, 2021 | 27.58 | 27.93 | 27.00 | 27.39 | 1,145,942 | -0.50(-1.79%) |
Jan 26, 2021 | 28.42 | 28.63 | 27.68 | 27.89 | 845,951 | -0.31(-1.10%) |
Jan 25, 2021 | 28.42 | 28.73 | 28.08 | 28.20 | 1,064,057 | -0.28(-1.00%) |
Jan 22, 2021 | 27.88 | 28.73 | 27.88 | 28.48 | 1,003,348 | -0.20(-0.69%) |
Jan 21, 2021 | 29.13 | 29.13 | 28.25 | 28.68 | 773,463 | -0.59(-2.00%) |
Jan 20, 2021 | 29.07 | 29.61 | 28.91 | 29.27 | 1,297,587 | +0.06(+0.21%) |
Jan 19, 2021 | 29.84 | 30.09 | 29.09 | 29.21 | 1,299,996 | -0.42(-1.42%) |
Jan 15, 2021 | 28.83 | 29.80 | 28.65 | 29.63 | 690,738 | +0.53(+1.83%) |
Jan 14, 2021 | 29.22 | 29.41 | 28.71 | 29.10 | 903,421 | +0.24(+0.84%) |
Jan 13, 2021 | 28.00 | 29.05 | 27.92 | 28.85 | 1,622,425 | +0.99(+3.55%) |
Jan 12, 2021 | 27.14 | 27.92 | 26.87 | 27.86 | 1,039,867 | +0.84(+3.12%) |
Jan 11, 2021 | 27.06 | 27.22 | 26.69 | 27.02 | 601,639 | -0.26(-0.95%) |
Jan 08, 2021 | 27.37 | 27.67 | 27.00 | 27.28 | 840,712 | -0.09(-0.35%) |
Jan 07, 2021 | 27.61 | 27.90 | 27.24 | 27.37 | 895,827 | -0.91(-3.23%) |
Jan 06, 2021 | 28.42 | 28.62 | 27.89 | 28.29 | 1,254,651 | +0.21(+0.74%) |
Jan 05, 2021 | 28.17 | 28.81 | 28.05 | 28.08 | 1,438,569 | +0.00(+0.00%) |
Jan 04, 2021 | 28.90 | 29.10 | 28.07 | 28.08 | 1,057,954 | -0.76(-2.63%) |
Dec 31, 2020 | 28.84 | 28.84 | 28.84 | 588,165 | +0.13(+0.45%) | |
Dec 30, 2020 | 28.79 | 29.24 | 28.59 | 28.71 | 593,456 | +0.04(+0.15%) |
Dec 29, 2020 | 29.14 | 29.32 | 28.45 | 28.67 | 609,772 | -0.39(-1.35%) |
Dec 28, 2020 | 28.79 | 29.17 | 28.71 | 29.06 | 434,490 | +0.32(+1.10%) |
Dec 24, 2020 | 28.79 | 28.79 | 28.36 | 28.74 | 196,918 | +0.07(+0.24%) |
Dec 23, 2020 | 29.25 | 29.50 | 28.61 | 28.67 | 566,854 | -0.44(-1.49%) |
Dec 22, 2020 | 28.69 | 29.24 | 28.45 | 29.11 | 661,811 | +0.49(+1.73%) |
Dec 21, 2020 | 28.17 | 28.81 | 28.04 | 28.61 | 850,841 | -0.23(-0.80%) |
Dec 18, 2020 | 30.35 | 30.50 | 28.39 | 28.84 | 4,126,622 | -1.53(-5.03%) |
Dec 17, 2020 | 30.52 | 30.64 | 30.19 | 30.37 | 1,438,697 | -0.27(-0.89%) |
Dec 16, 2020 | 30.71 | 31.03 | 30.09 | 30.64 | 1,756,996 | -0.03(-0.08%) |
Dec 15, 2020 | 29.50 | 30.68 | 29.34 | 30.67 | 1,626,286 | +1.28(+4.35%) |
Dec 14, 2020 | 29.01 | 29.63 | 28.87 | 29.39 | 1,981,720 | +0.56(+1.95%) |
Dec 11, 2020 | 29.13 | 29.46 | 28.52 | 28.83 | 1,016,359 | -0.14(-0.47%) |
Dec 10, 2020 | 28.27 | 29.01 | 28.27 | 28.96 | 1,167,597 | +0.41(+1.43%) |
Dec 09, 2020 | 28.26 | 28.62 | 27.97 | 28.55 | 1,107,322 | +0.42(+1.49%) |
Dec 08, 2020 | 28.90 | 29.00 | 28.04 | 28.14 | 1,272,583 | -0.49(-1.73%) |
Dec 07, 2020 | 29.22 | 29.39 | 28.55 | 28.63 | 923,624 | -0.76(-2.58%) |
Dec 04, 2020 | 29.01 | 29.56 | 28.52 | 29.39 | 1,132,283 | +1.06(+3.73%) |
Dec 03, 2020 | 28.64 | 28.90 | 28.24 | 28.33 | 1,135,192 | -0.35(-1.22%) |
Dec 02, 2020 | 29.19 | 29.30 | 28.58 | 28.68 | 895,517 | -0.15(-0.53%) |
Dec 01, 2020 | 29.02 | 29.61 | 28.69 | 28.84 | 955,410 | +0.33(+1.17%) |
Nov 30, 2020 | 29.00 | 29.27 | 28.43 | 28.50 | 1,591,149 | -0.76(-2.59%) |
Nov 27, 2020 | 30.71 | 30.83 | 29.08 | 29.26 | 514,216 | +0.14(+0.50%) |
Nov 25, 2020 | 29.43 | 29.56 | 28.97 | 29.12 | 1,038,278 | -0.40(-1.36%) |
Nov 24, 2020 | 29.43 | 30.32 | 29.22 | 29.52 | 1,664,653 | +0.59(+2.03%) |
Nov 23, 2020 | 28.57 | 29.37 | 28.11 | 28.93 | 1,729,673 | +0.78(+2.76%) |
Nov 20, 2020 | 27.62 | 28.26 | 27.45 | 28.15 | 772,203 | +0.44(+1.60%) |
Nov 19, 2020 | 27.19 | 27.78 | 26.95 | 27.71 | 649,433 | +0.37(+1.34%) |
Nov 18, 2020 | 28.66 | 28.69 | 27.33 | 27.34 | 989,232 | -1.31(-4.58%) |
Nov 17, 2020 | 27.52 | 28.86 | 27.39 | 28.66 | 1,210,960 | +0.74(+2.66%) |
Nov 16, 2020 | 27.99 | 28.22 | 27.25 | 27.91 | 1,084,234 | +1.01(+3.74%) |
Nov 13, 2020 | 25.74 | 26.92 | 25.74 | 26.91 | 953,767 | +1.38(+5.41%) |
Nov 12, 2020 | 26.75 | 26.75 | 25.41 | 25.53 | 947,540 | -0.92(-3.48%) |
Nov 11, 2020 | 26.82 | 26.87 | 26.11 | 26.45 | 1,333,117 | -0.32(-1.18%) |
Nov 10, 2020 | 25.63 | 26.90 | 25.31 | 26.76 | 1,679,815 | +1.27(+4.99%) |
Nov 09, 2020 | 24.37 | 26.44 | 24.20 | 25.49 | 1,962,036 | +3.47(+15.77%) |
Nov 06, 2020 | 23.07 | 23.27 | 21.91 | 22.02 | 724,380 | -1.04(-4.51%) |
Nov 05, 2020 | 22.63 | 23.12 | 22.52 | 23.06 | 596,586 | +0.57(+2.54%) |
Nov 04, 2020 | 22.85 | 23.06 | 22.42 | 22.49 | 486,095 | -0.44(-1.93%) |
Nov 03, 2020 | 22.83 | 23.23 | 22.41 | 22.93 | 969,732 | +0.49(+2.17%) |
Nov 02, 2020 | 21.99 | 22.45 | 21.83 | 22.45 | 693,928 | +0.71(+3.26%) |
Oct 30, 2020 | 21.90 | 22.09 | 21.29 | 21.74 | 1,452,745 | -0.19(-0.86%) |
Oct 29, 2020 | 21.00 | 22.05 | 20.62 | 21.93 | 1,887,465 | +0.91(+4.34%) |
Oct 28, 2020 | 21.41 | 21.55 | 20.99 | 21.01 | 1,332,889 | -0.90(-4.13%) |
Oct 27, 2020 | 22.44 | 22.68 | 21.92 | 21.92 | 1,497,346 | -0.65(-2.87%) |
Oct 26, 2020 | 23.09 | 23.09 | 22.14 | 22.57 | 1,165,322 | -0.78(-3.36%) |
Oct 23, 2020 | 23.33 | 23.48 | 23.01 | 23.35 | 671,751 | +0.19(+0.81%) |
Oct 22, 2020 | 22.96 | 23.20 | 22.55 | 23.16 | 923,445 | +0.20(+0.89%) |
Oct 21, 2020 | 23.00 | 23.09 | 22.81 | 22.96 | 822,953 | -0.14(-0.63%) |
Oct 20, 2020 | 23.40 | 23.61 | 23.05 | 23.10 | 779,785 | -0.03(-0.15%) |
Oct 19, 2020 | 23.88 | 23.89 | 23.09 | 23.14 | 911,777 | -0.53(-2.24%) |
Oct 16, 2020 | 24.01 | 24.13 | 23.54 | 23.67 | 1,401,992 | -0.41(-1.70%) |
Oct 15, 2020 | 23.32 | 24.26 | 23.32 | 24.08 | 1,118,528 | +0.46(+1.95%) |
Oct 14, 2020 | 24.18 | 24.36 | 23.60 | 23.61 | 810,500 | -0.61(-2.54%) |
Oct 13, 2020 | 25.10 | 25.10 | 24.06 | 24.23 | 795,106 | -0.90(-3.60%) |
Oct 12, 2020 | 25.02 | 25.24 | 24.75 | 25.13 | 452,064 | +0.16(+0.65%) |
Oct 09, 2020 | 25.41 | 25.41 | 24.87 | 24.97 | 365,472 | -0.19(-0.75%) |
Oct 08, 2020 | 24.78 | 25.18 | 24.62 | 25.16 | 1,174,268 | +0.53(+2.15%) |
Oct 07, 2020 | 25.21 | 25.22 | 24.52 | 24.63 | 939,230 | -0.47(-1.87%) |
Oct 06, 2020 | 25.60 | 25.69 | 24.93 | 25.10 | 1,139,905 | -0.32(-1.28%) |
Oct 05, 2020 | 25.56 | 25.77 | 25.12 | 25.42 | 872,433 | +0.09(+0.34%) |
Oct 02, 2020 | 24.25 | 25.42 | 23.96 | 25.34 | 919,189 | +0.65(+2.63%) |
Oct 01, 2020 | 24.15 | 24.69 | 23.93 | 24.69 | 1,107,459 | +0.55(+2.27%) |
Sep 30, 2020 | 24.35 | 24.60 | 23.80 | 24.14 | 1,677,112 | -0.01(-0.04%) |
Sep 29, 2020 | 24.17 | 24.36 | 23.80 | 24.15 | 1,085,072 | -0.19(-0.80%) |
Sep 28, 2020 | 23.67 | 24.58 | 23.33 | 24.34 | 1,123,191 | +1.13(+4.87%) |
Sep 25, 2020 | 22.87 | 23.36 | 22.87 | 23.21 | 852,568 | +0.16(+0.70%) |
Sep 24, 2020 | 22.62 | 23.25 | 22.49 | 23.05 | 859,319 | +0.37(+1.64%) |
Sep 23, 2020 | 23.41 | 23.63 | 22.55 | 22.68 | 877,210 | -0.83(-3.52%) |
Sep 22, 2020 | 23.47 | 23.96 | 23.47 | 23.51 | 1,203,439 | +0.07(+0.29%) |
Sep 21, 2020 | 23.80 | 23.91 | 23.04 | 23.44 | 1,433,071 | -0.79(-3.28%) |
Sep 18, 2020 | 25.71 | 25.79 | 24.17 | 24.23 | 2,610,878 | -1.52(-5.90%) |
Sep 17, 2020 | 25.86 | 26.24 | 25.57 | 25.75 | 2,069,921 | -0.47(-1.80%) |
Sep 16, 2020 | 26.13 | 26.62 | 25.86 | 26.23 | 1,999,345 | +0.12(+0.45%) |
Sep 15, 2020 | 25.38 | 26.41 | 25.00 | 26.11 | 1,969,837 | +0.97(+3.86%) |
Sep 14, 2020 | 24.17 | 25.16 | 24.15 | 25.14 | 1,260,464 | +1.18(+4.94%) |
Sep 11, 2020 | 24.07 | 24.20 | 23.72 | 23.96 | 799,038 | -0.06(-0.25%) |
Sep 10, 2020 | 24.35 | 24.48 | 23.99 | 24.01 | 984,258 | -0.38(-1.56%) |
Sep 09, 2020 | 24.58 | 24.81 | 24.09 | 24.39 | 860,756 | -0.08(-0.31%) |
Sep 08, 2020 | 24.92 | 25.01 | 24.06 | 24.47 | 1,274,695 | -0.73(-2.88%) |
Sep 04, 2020 | 25.60 | 25.84 | 24.76 | 25.20 | 622,816 | -0.14(-0.53%) |
Sep 03, 2020 | 25.28 | 26.40 | 25.28 | 25.33 | 1,656,751 | +0.08(+0.33%) |
Sep 02, 2020 | 24.96 | 25.26 | 24.67 | 25.25 | 916,131 | +0.26(+1.05%) |
Sep 01, 2020 | 25.04 | 25.29 | 24.69 | 24.99 | 705,510 | -0.22(-0.87%) |
Aug 31, 2020 | 25.46 | 25.52 | 25.01 | 25.20 | 1,105,985 | -0.38(-1.49%) |
Aug 28, 2020 | 26.14 | 26.14 | 25.29 | 25.59 | 1,008,064 | -0.43(-1.66%) |
Aug 27, 2020 | 25.73 | 26.22 | 25.73 | 26.02 | 770,806 | +0.30(+1.15%) |
Aug 26, 2020 | 26.29 | 26.29 | 25.53 | 25.72 | 527,634 | -0.51(-1.93%) |
Aug 25, 2020 | 26.30 | 26.38 | 25.97 | 26.23 | 911,049 | +0.07(+0.26%) |
Aug 24, 2020 | 25.82 | 26.23 | 25.59 | 26.16 | 474,306 | +0.41(+1.57%) |
Aug 21, 2020 | 25.75 | 26.07 | 25.51 | 25.75 | 462,108 | +0.01(+0.03%) |
Aug 20, 2020 | 25.37 | 26.01 | 25.37 | 25.75 | 590,421 | +0.23(+0.89%) |
Aug 19, 2020 | 26.07 | 26.16 | 25.46 | 25.52 | 662,443 | -0.61(-2.33%) |
Aug 18, 2020 | 26.32 | 26.37 | 25.78 | 26.13 | 619,001 | -0.24(-0.93%) |
Aug 17, 2020 | 26.46 | 26.59 | 26.06 | 26.37 | 1,144,756 | -0.11(-0.41%) |
Aug 14, 2020 | 26.49 | 27.07 | 26.43 | 26.48 | 1,134,191 | -0.20(-0.76%) |
Aug 13, 2020 | 27.27 | 27.65 | 26.62 | 26.68 | 1,051,512 | -0.79(-2.86%) |
Aug 12, 2020 | 27.47 | 27.65 | 27.04 | 27.47 | 479,027 | +0.22(+0.81%) |
Aug 11, 2020 | 27.61 | 27.87 | 27.20 | 27.25 | 739,930 | +0.08(+0.28%) |
Aug 10, 2020 | 27.32 | 27.74 | 27.09 | 27.17 | 1,069,411 | +0.04(+0.16%) |
Aug 07, 2020 | 26.70 | 27.14 | 26.47 | 27.13 | 492,544 | +0.40(+1.48%) |
Aug 06, 2020 | 26.60 | 27.06 | 26.45 | 26.73 | 1,226,091 | +0.00(+0.00%) |
Aug 05, 2020 | 26.35 | 26.78 | 25.97 | 26.73 | 904,690 | +0.52(+2.00%) |
Aug 04, 2020 | 25.45 | 26.27 | 25.45 | 26.21 | 789,025 | +0.62(+2.44%) |
Aug 03, 2020 | 25.95 | 25.95 | 25.45 | 25.59 | 771,323 | -0.35(-1.37%) |
Jul 31, 2020 | 25.72 | 26.29 | 24.86 | 25.94 | 1,548,810 | +0.19(+0.75%) |
Jul 30, 2020 | 25.31 | 25.79 | 24.96 | 25.75 | 916,025 | -0.06(-0.23%) |
Jul 29, 2020 | 25.56 | 25.91 | 25.22 | 25.80 | 661,013 | +0.46(+1.80%) |
Jul 28, 2020 | 24.50 | 25.53 | 24.50 | 25.35 | 916,264 | +0.87(+3.55%) |
Jul 27, 2020 | 24.20 | 24.52 | 23.69 | 24.48 | 911,579 | +0.12(+0.49%) |
Jul 24, 2020 | 25.07 | 25.12 | 24.35 | 24.36 | 717,204 | -0.72(-2.86%) |
Jul 23, 2020 | 24.77 | 25.42 | 24.77 | 25.08 | 768,284 | +0.15(+0.61%) |
Jul 22, 2020 | 24.21 | 24.93 | 24.17 | 24.93 | 901,899 | +0.49(+2.00%) |
Jul 21, 2020 | 24.24 | 24.72 | 24.17 | 24.44 | 731,801 | +0.31(+1.29%) |
Jul 20, 2020 | 24.92 | 24.92 | 23.99 | 24.12 | 477,751 | -0.88(-3.51%) |
Jul 17, 2020 | 24.59 | 25.04 | 24.41 | 25.00 | 755,219 | +0.46(+1.86%) |
Jul 16, 2020 | 24.75 | 24.88 | 24.39 | 24.55 | 491,114 | -0.36(-1.46%) |
Jul 15, 2020 | 25.41 | 25.41 | 24.73 | 24.91 | 685,004 | +0.08(+0.31%) |
Jul 14, 2020 | 24.39 | 24.97 | 24.13 | 24.83 | 1,174,774 | +0.51(+2.08%) |
Jul 13, 2020 | 24.38 | 25.04 | 23.97 | 24.33 | 1,141,034 | +0.17(+0.70%) |
Jul 10, 2020 | 23.79 | 24.30 | 23.68 | 24.16 | 1,151,837 | +0.30(+1.27%) |
Jul 09, 2020 | 24.27 | 24.44 | 23.31 | 23.85 | 1,031,596 | -0.52(-2.15%) |
Jul 08, 2020 | 24.32 | 24.54 | 24.16 | 24.38 | 740,289 | -0.01(-0.03%) |
Jul 07, 2020 | 24.79 | 24.79 | 24.32 | 24.39 | 1,098,600 | -0.83(-3.28%) |
Jul 06, 2020 | 26.10 | 26.10 | 25.10 | 25.21 | 775,436 | -0.18(-0.70%) |
Jul 02, 2020 | 25.67 | 25.78 | 24.96 | 25.39 | 979,168 | +0.30(+1.21%) |
Jul 01, 2020 | 25.08 | 25.70 | 24.97 | 25.09 | 1,012,896 | +0.15(+0.60%) |
Jun 30, 2020 | 25.08 | 25.31 | 24.79 | 24.94 | 1,619,996 | -0.17(-0.67%) |
Jun 29, 2020 | 24.75 | 25.35 | 24.28 | 25.10 | 1,266,114 | +0.68(+2.77%) |
Jun 26, 2020 | 25.10 | 25.16 | 24.22 | 24.43 | 1,711,587 | -0.82(-3.25%) |
Jun 25, 2020 | 24.12 | 25.26 | 23.98 | 25.25 | 1,661,910 | +1.05(+4.35%) |
Jun 24, 2020 | 24.94 | 25.08 | 23.84 | 24.19 | 1,374,865 | -1.14(-4.49%) |
Jun 23, 2020 | 25.82 | 26.04 | 25.07 | 25.33 | 878,295 | -0.14(-0.56%) |
Jun 22, 2020 | 25.55 | 25.79 | 24.90 | 25.47 | 942,739 | -0.23(-0.88%) |
Jun 19, 2020 | 25.98 | 26.68 | 25.25 | 25.70 | 3,938,039 | -0.56(-2.13%) |
Jun 18, 2020 | 26.35 | 26.93 | 26.18 | 26.26 | 1,443,870 | -0.58(-2.15%) |
Jun 17, 2020 | 28.36 | 28.36 | 26.83 | 26.83 | 1,041,025 | -1.41(-5.00%) |
Jun 16, 2020 | 28.00 | 28.38 | 27.24 | 28.25 | 2,178,554 | +1.54(+5.76%) |
Jun 15, 2020 | 25.73 | 27.08 | 25.71 | 26.71 | 1,757,960 | -0.09(-0.34%) |
Jun 12, 2020 | 27.66 | 27.75 | 26.37 | 26.80 | 1,724,626 | +0.43(+1.62%) |
Jun 11, 2020 | 27.39 | 27.93 | 26.11 | 26.37 | 1,503,706 | -2.70(-9.29%) |
Jun 10, 2020 | 29.85 | 30.04 | 28.87 | 29.07 | 1,029,579 | -1.00(-3.34%) |
Jun 09, 2020 | 29.22 | 30.62 | 28.95 | 30.08 | 1,739,466 | -0.11(-0.36%) |
Jun 08, 2020 | 30.13 | 30.50 | 29.74 | 30.19 | 1,467,826 | +0.65(+2.21%) |
Jun 05, 2020 | 30.99 | 31.89 | 29.48 | 29.53 | 3,130,573 | +0.03(+0.09%) |
Jun 04, 2020 | 29.32 | 29.58 | 28.85 | 29.51 | 1,467,235 | -0.03(-0.11%) |
Jun 03, 2020 | 27.67 | 30.11 | 27.64 | 29.54 | 3,439,766 | +2.34(+8.60%) |
Jun 02, 2020 | 26.32 | 27.39 | 26.24 | 27.20 | 1,151,783 | +1.16(+4.46%) |