Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.13 | 41.64 | 41.00 | 41.51 | 224,498 | +0.44(+1.07%) |
May 27, 2021 | 40.90 | 41.21 | 40.67 | 41.07 | 197,088 | +0.55(+1.35%) |
May 26, 2021 | 40.20 | 40.66 | 40.13 | 40.52 | 161,776 | +0.53(+1.32%) |
May 25, 2021 | 40.81 | 40.88 | 39.94 | 39.99 | 262,876 | -0.67(-1.66%) |
May 24, 2021 | 40.60 | 40.91 | 40.22 | 40.67 | 172,917 | +0.16(+0.39%) |
May 21, 2021 | 40.88 | 41.02 | 40.24 | 40.51 | 251,978 | +0.00(+0.00%) |
May 20, 2021 | 40.82 | 40.82 | 40.10 | 40.51 | 242,366 | -0.22(-0.55%) |
May 19, 2021 | 40.15 | 40.74 | 39.53 | 40.74 | 178,465 | +0.05(+0.12%) |
May 18, 2021 | 41.47 | 41.47 | 40.63 | 40.69 | 155,652 | -0.70(-1.70%) |
May 17, 2021 | 41.78 | 41.95 | 41.06 | 41.39 | 203,664 | -0.42(-1.00%) |
May 14, 2021 | 41.68 | 41.86 | 41.29 | 41.81 | 136,256 | +0.53(+1.28%) |
May 13, 2021 | 40.58 | 41.49 | 40.58 | 41.28 | 191,838 | +0.68(+1.68%) |
May 12, 2021 | 41.19 | 41.82 | 40.38 | 40.60 | 218,034 | -0.78(-1.89%) |
May 11, 2021 | 41.50 | 41.85 | 40.71 | 41.38 | 194,565 | -0.59(-1.42%) |
May 10, 2021 | 42.10 | 42.38 | 41.90 | 41.97 | 418,048 | -0.02(-0.05%) |
May 07, 2021 | 41.79 | 42.05 | 41.39 | 41.99 | 144,502 | +0.20(+0.49%) |
May 06, 2021 | 40.80 | 41.79 | 40.77 | 41.79 | 213,328 | +0.98(+2.41%) |
May 05, 2021 | 40.57 | 40.98 | 40.22 | 40.80 | 238,945 | +0.59(+1.48%) |
May 04, 2021 | 40.45 | 40.62 | 39.63 | 40.21 | 250,986 | -0.43(-1.06%) |
May 03, 2021 | 40.78 | 41.23 | 40.13 | 40.64 | 478,826 | +0.24(+0.60%) |
Apr 30, 2021 | 40.38 | 40.52 | 40.11 | 40.39 | 306,049 | -0.26(-0.65%) |
Apr 29, 2021 | 41.37 | 41.37 | 40.28 | 40.66 | 278,413 | -0.25(-0.62%) |
Apr 28, 2021 | 40.10 | 41.01 | 40.03 | 40.91 | 309,430 | +0.68(+1.70%) |
Apr 27, 2021 | 40.38 | 40.90 | 39.99 | 40.23 | 264,648 | -0.04(-0.10%) |
Apr 26, 2021 | 40.91 | 41.43 | 40.21 | 40.27 | 506,294 | -0.29(-0.72%) |
Apr 23, 2021 | 39.79 | 40.75 | 39.72 | 40.56 | 407,381 | +1.04(+2.64%) |
Apr 22, 2021 | 40.49 | 40.49 | 39.32 | 39.52 | 468,275 | -0.86(-2.13%) |
Apr 21, 2021 | 38.61 | 40.50 | 38.45 | 40.38 | 456,978 | +2.73(+7.25%) |
Apr 20, 2021 | 38.47 | 38.50 | 37.43 | 37.65 | 231,749 | -0.83(-2.15%) |
Apr 19, 2021 | 38.65 | 38.65 | 37.80 | 38.47 | 145,432 | -0.18(-0.45%) |
Apr 16, 2021 | 38.90 | 39.01 | 38.40 | 38.65 | 232,613 | +0.13(+0.33%) |
Apr 15, 2021 | 38.45 | 38.55 | 38.06 | 38.52 | 96,677 | +0.38(+1.00%) |
Apr 14, 2021 | 37.98 | 38.81 | 37.80 | 38.14 | 99,441 | +0.17(+0.44%) |
Apr 13, 2021 | 38.42 | 38.47 | 37.70 | 37.98 | 217,786 | -0.63(-1.64%) |
Apr 12, 2021 | 38.70 | 38.89 | 38.44 | 38.61 | 157,807 | -0.03(-0.08%) |
Apr 09, 2021 | 38.51 | 38.76 | 38.22 | 38.64 | 137,229 | +0.21(+0.56%) |
Apr 08, 2021 | 37.86 | 38.42 | 37.54 | 38.42 | 239,105 | +0.58(+1.55%) |
Apr 07, 2021 | 38.65 | 38.78 | 37.60 | 37.84 | 247,470 | -0.78(-2.02%) |
Apr 06, 2021 | 38.67 | 39.11 | 38.42 | 38.62 | 284,557 | +0.07(+0.18%) |
Apr 05, 2021 | 38.27 | 38.64 | 37.51 | 38.55 | 244,543 | +0.73(+1.93%) |
Apr 01, 2021 | 37.41 | 37.85 | 37.26 | 37.82 | 167,896 | +0.48(+1.28%) |
Mar 31, 2021 | 37.85 | 38.21 | 37.16 | 37.34 | 379,818 | -0.50(-1.31%) |
Mar 30, 2021 | 37.29 | 37.97 | 37.29 | 37.84 | 214,266 | +0.55(+1.46%) |
Mar 29, 2021 | 37.82 | 38.42 | 37.25 | 37.29 | 278,730 | -0.48(-1.26%) |
Mar 26, 2021 | 36.94 | 37.81 | 36.73 | 37.77 | 216,203 | +1.13(+3.09%) |
Mar 25, 2021 | 35.54 | 36.82 | 35.37 | 36.64 | 223,141 | +1.03(+2.90%) |
Mar 24, 2021 | 35.93 | 36.88 | 35.61 | 35.61 | 355,074 | -0.06(-0.16%) |
Mar 23, 2021 | 36.27 | 36.62 | 35.56 | 35.67 | 402,401 | -0.98(-2.66%) |
Mar 22, 2021 | 36.72 | 36.73 | 36.04 | 36.64 | 130,996 | -0.12(-0.32%) |
Mar 19, 2021 | 37.72 | 37.72 | 36.63 | 36.76 | 704,507 | -1.05(-2.78%) |
Mar 18, 2021 | 37.92 | 38.48 | 37.66 | 37.81 | 193,714 | -0.17(-0.44%) |
Mar 17, 2021 | 38.03 | 38.18 | 37.55 | 37.98 | 157,982 | +0.06(+0.15%) |
Mar 16, 2021 | 38.09 | 38.25 | 37.47 | 37.92 | 174,099 | -0.30(-0.79%) |
Mar 15, 2021 | 38.32 | 38.49 | 37.46 | 38.22 | 163,079 | -0.35(-0.91%) |
Mar 12, 2021 | 37.94 | 38.70 | 37.92 | 38.57 | 216,394 | +0.83(+2.19%) |
Mar 11, 2021 | 37.86 | 37.90 | 37.12 | 37.74 | 226,034 | +0.39(+1.04%) |
Mar 10, 2021 | 36.31 | 37.50 | 36.31 | 37.35 | 233,479 | +1.02(+2.81%) |
Mar 09, 2021 | 36.82 | 37.18 | 36.33 | 36.33 | 222,014 | -0.05(-0.13%) |
Mar 08, 2021 | 35.99 | 36.91 | 35.71 | 36.38 | 571,000 | +0.29(+0.81%) |
Mar 05, 2021 | 36.38 | 36.38 | 34.45 | 36.09 | 462,498 | +0.34(+0.95%) |
Mar 04, 2021 | 36.98 | 37.05 | 35.70 | 35.75 | 424,182 | -1.20(-3.24%) |
Mar 03, 2021 | 36.71 | 37.84 | 36.71 | 36.95 | 384,560 | +0.36(+0.98%) |
Mar 02, 2021 | 36.83 | 36.87 | 36.12 | 36.59 | 244,758 | -0.24(-0.66%) |
Mar 01, 2021 | 36.13 | 36.96 | 35.89 | 36.83 | 217,021 | +1.41(+3.98%) |
Feb 26, 2021 | 35.84 | 36.48 | 35.42 | 35.42 | 300,896 | -0.15(-0.41%) |
Feb 25, 2021 | 36.77 | 37.73 | 35.05 | 35.56 | 291,444 | -1.51(-4.07%) |
Feb 24, 2021 | 37.02 | 37.86 | 36.95 | 37.07 | 294,960 | +0.14(+0.37%) |
Feb 23, 2021 | 36.50 | 37.09 | 36.38 | 36.94 | 342,569 | +0.47(+1.28%) |
Feb 22, 2021 | 35.10 | 36.62 | 35.05 | 36.47 | 340,508 | +1.37(+3.91%) |
Feb 19, 2021 | 34.45 | 35.41 | 34.37 | 35.10 | 226,160 | +0.85(+2.47%) |
Feb 18, 2021 | 34.54 | 34.62 | 33.88 | 34.25 | 166,621 | -0.32(-0.93%) |
Feb 17, 2021 | 34.80 | 35.20 | 34.53 | 34.57 | 148,166 | -0.40(-1.14%) |
Feb 16, 2021 | 35.13 | 35.43 | 34.88 | 34.97 | 173,529 | +0.07(+0.20%) |
Feb 12, 2021 | 34.31 | 35.07 | 34.15 | 34.90 | 304,597 | +0.41(+1.18%) |
Feb 11, 2021 | 34.59 | 34.67 | 33.75 | 34.49 | 180,180 | +0.19(+0.57%) |
Feb 10, 2021 | 34.64 | 34.81 | 34.05 | 34.30 | 178,349 | -0.10(-0.28%) |
Feb 09, 2021 | 34.39 | 34.80 | 33.93 | 34.40 | 227,387 | +0.05(+0.14%) |
Feb 08, 2021 | 33.88 | 34.35 | 33.64 | 34.35 | 151,927 | +0.76(+2.26%) |
Feb 05, 2021 | 33.63 | 33.70 | 33.02 | 33.59 | 159,340 | +0.37(+1.11%) |
Feb 04, 2021 | 32.93 | 33.38 | 32.69 | 33.22 | 161,473 | +0.37(+1.13%) |
Feb 03, 2021 | 32.86 | 33.00 | 32.36 | 32.85 | 141,425 | -0.16(-0.47%) |
Feb 02, 2021 | 32.57 | 33.23 | 32.02 | 33.01 | 277,680 | +0.76(+2.35%) |
Feb 01, 2021 | 32.10 | 32.33 | 31.70 | 32.25 | 411,198 | +0.45(+1.41%) |
Jan 29, 2021 | 31.86 | 32.32 | 31.52 | 31.80 | 290,205 | -0.34(-1.06%) |
Jan 28, 2021 | 32.39 | 32.55 | 31.92 | 32.14 | 341,819 | +0.16(+0.49%) |
Jan 27, 2021 | 32.56 | 32.83 | 31.83 | 31.98 | 291,059 | -1.42(-4.25%) |
Jan 26, 2021 | 34.69 | 34.69 | 33.40 | 33.40 | 180,151 | -0.94(-2.75%) |
Jan 25, 2021 | 34.12 | 34.65 | 33.81 | 34.35 | 322,671 | +0.03(+0.09%) |
Jan 22, 2021 | 33.79 | 34.32 | 33.57 | 34.32 | 196,143 | +0.18(+0.51%) |
Jan 21, 2021 | 34.36 | 34.74 | 33.95 | 34.14 | 190,775 | -0.23(-0.68%) |
Jan 20, 2021 | 34.69 | 35.04 | 34.02 | 34.38 | 228,224 | -0.29(-0.84%) |
Jan 19, 2021 | 34.27 | 34.79 | 34.12 | 34.67 | 384,018 | +0.69(+2.03%) |
Jan 15, 2021 | 33.14 | 34.01 | 32.84 | 33.98 | 346,231 | +0.51(+1.51%) |
Jan 14, 2021 | 33.61 | 34.27 | 33.36 | 33.47 | 276,394 | +0.11(+0.32%) |
Jan 13, 2021 | 34.26 | 34.52 | 33.28 | 33.37 | 243,221 | -0.94(-2.75%) |
Jan 12, 2021 | 33.70 | 34.36 | 33.62 | 34.31 | 149,142 | +0.61(+1.82%) |
Jan 11, 2021 | 33.69 | 34.07 | 33.36 | 33.70 | 173,337 | -0.15(-0.43%) |
Jan 08, 2021 | 34.83 | 34.83 | 33.49 | 33.84 | 213,516 | -0.89(-2.58%) |
Jan 07, 2021 | 34.45 | 34.84 | 34.12 | 34.74 | 254,783 | +0.31(+0.90%) |
Jan 06, 2021 | 32.65 | 34.57 | 32.32 | 34.43 | 442,541 | +2.31(+7.18%) |
Jan 05, 2021 | 31.31 | 32.44 | 31.31 | 32.12 | 220,813 | +0.59(+1.88%) |
Jan 04, 2021 | 32.35 | 32.59 | 30.96 | 31.53 | 358,548 | -0.74(-2.29%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 123,500 | +0.39(+1.22%) | |
Dec 30, 2020 | 31.80 | 32.21 | 31.78 | 31.88 | 123,500 | +0.16(+0.49%) |
Dec 29, 2020 | 31.95 | 31.95 | 31.37 | 31.72 | 263,876 | -0.10(-0.31%) |
Dec 28, 2020 | 31.34 | 31.98 | 31.03 | 31.82 | 241,723 | +0.79(+2.54%) |
Dec 24, 2020 | 31.18 | 31.18 | 30.84 | 31.03 | 142,070 | -0.15(-0.47%) |
Dec 23, 2020 | 31.32 | 31.42 | 30.94 | 31.18 | 179,046 | -0.03(-0.09%) |
Dec 22, 2020 | 31.43 | 31.43 | 30.87 | 31.21 | 311,243 | -0.31(-0.99%) |
Dec 21, 2020 | 31.76 | 32.12 | 31.04 | 31.52 | 464,038 | -0.90(-2.79%) |
Dec 18, 2020 | 32.48 | 32.67 | 32.15 | 32.42 | 1,215,511 | +0.04(+0.12%) |
Dec 17, 2020 | 32.68 | 32.84 | 31.84 | 32.38 | 428,090 | -0.25(-0.78%) |
Dec 16, 2020 | 32.92 | 33.12 | 32.50 | 32.64 | 467,729 | -0.20(-0.62%) |
Dec 15, 2020 | 32.26 | 32.85 | 32.06 | 32.84 | 221,733 | +0.87(+2.71%) |
Dec 14, 2020 | 32.39 | 32.80 | 31.96 | 31.97 | 268,413 | -0.17(-0.51%) |
Dec 11, 2020 | 31.60 | 32.39 | 31.56 | 32.14 | 254,430 | +0.24(+0.76%) |
Dec 10, 2020 | 32.16 | 32.33 | 31.62 | 31.90 | 320,140 | -0.59(-1.83%) |
Dec 09, 2020 | 32.14 | 32.60 | 32.14 | 32.49 | 176,112 | +0.50(+1.55%) |
Dec 08, 2020 | 31.35 | 32.09 | 31.35 | 31.99 | 273,894 | +0.29(+0.92%) |
Dec 07, 2020 | 31.94 | 31.94 | 31.22 | 31.70 | 225,684 | -0.35(-1.09%) |
Dec 04, 2020 | 32.29 | 32.67 | 31.44 | 32.05 | 277,972 | +2.13(+7.12%) |
Dec 03, 2020 | 29.86 | 30.18 | 29.45 | 29.92 | 300,112 | +0.18(+0.59%) |
Dec 02, 2020 | 30.00 | 30.11 | 29.51 | 29.75 | 210,433 | -0.33(-1.10%) |
Dec 01, 2020 | 30.49 | 30.95 | 30.01 | 30.08 | 207,567 | -0.11(-0.35%) |
Nov 30, 2020 | 30.94 | 30.98 | 30.05 | 30.18 | 363,764 | -1.01(-3.24%) |
Nov 27, 2020 | 31.17 | 31.25 | 30.78 | 31.20 | 83,576 | -0.03(-0.09%) |
Nov 25, 2020 | 31.62 | 31.67 | 30.77 | 31.23 | 448,826 | -0.46(-1.44%) |
Nov 24, 2020 | 31.62 | 31.99 | 31.25 | 31.68 | 614,282 | +0.44(+1.40%) |
Nov 23, 2020 | 31.24 | 31.49 | 31.12 | 31.25 | 178,341 | +0.37(+1.20%) |
Nov 20, 2020 | 30.58 | 31.02 | 30.39 | 30.88 | 219,992 | +0.04(+0.13%) |
Nov 19, 2020 | 31.20 | 31.34 | 30.44 | 30.84 | 143,650 | -0.50(-1.58%) |
Nov 18, 2020 | 32.19 | 32.20 | 31.31 | 31.33 | 186,962 | -0.62(-1.95%) |
Nov 17, 2020 | 31.43 | 32.11 | 31.24 | 31.96 | 335,084 | +0.29(+0.92%) |
Nov 16, 2020 | 31.82 | 31.97 | 31.21 | 31.66 | 422,317 | +0.48(+1.52%) |
Nov 13, 2020 | 31.05 | 31.39 | 30.83 | 31.19 | 287,717 | +0.44(+1.42%) |
Nov 12, 2020 | 31.29 | 31.62 | 30.25 | 30.75 | 287,406 | -0.91(-2.88%) |
Nov 11, 2020 | 31.98 | 31.98 | 30.70 | 31.66 | 228,176 | -0.34(-1.06%) |
Nov 10, 2020 | 30.66 | 32.14 | 30.45 | 32.00 | 403,593 | +1.75(+5.77%) |
Nov 09, 2020 | 30.53 | 31.28 | 30.07 | 30.26 | 461,911 | +1.62(+5.66%) |
Nov 06, 2020 | 29.20 | 29.20 | 28.56 | 28.64 | 112,119 | -0.31(-1.07%) |
Nov 05, 2020 | 28.40 | 29.19 | 28.40 | 28.95 | 250,036 | +0.69(+2.44%) |
Nov 04, 2020 | 28.34 | 28.66 | 27.95 | 28.26 | 241,223 | -0.61(-2.12%) |
Nov 03, 2020 | 28.92 | 29.18 | 28.65 | 28.87 | 298,229 | +0.47(+1.64%) |
Nov 02, 2020 | 28.07 | 28.45 | 27.80 | 28.40 | 287,390 | +0.57(+2.06%) |
Oct 30, 2020 | 28.02 | 28.25 | 27.62 | 27.83 | 342,540 | -0.03(-0.10%) |
Oct 29, 2020 | 28.02 | 28.39 | 27.20 | 27.86 | 476,069 | -0.33(-1.17%) |
Oct 28, 2020 | 28.85 | 28.91 | 28.15 | 28.19 | 207,415 | -1.27(-4.31%) |
Oct 27, 2020 | 30.45 | 30.47 | 29.45 | 29.46 | 181,532 | -1.09(-3.56%) |
Oct 26, 2020 | 30.28 | 30.57 | 29.89 | 30.55 | 165,886 | -0.17(-0.57%) |
Oct 23, 2020 | 30.71 | 30.97 | 30.68 | 30.72 | 158,492 | +0.15(+0.48%) |
Oct 22, 2020 | 30.72 | 30.77 | 30.35 | 30.58 | 317,875 | +0.00(+0.00%) |
Oct 21, 2020 | 30.31 | 30.75 | 30.25 | 30.58 | 262,780 | +0.38(+1.25%) |
Oct 20, 2020 | 30.21 | 30.32 | 30.01 | 30.20 | 183,592 | +0.15(+0.48%) |
Oct 19, 2020 | 30.54 | 30.54 | 29.97 | 30.05 | 225,100 | -0.36(-1.18%) |
Oct 16, 2020 | 30.44 | 30.78 | 30.32 | 30.41 | 118,508 | -0.05(-0.16%) |
Oct 15, 2020 | 29.61 | 30.51 | 29.61 | 30.46 | 175,681 | +0.48(+1.59%) |
Oct 14, 2020 | 30.46 | 30.65 | 29.98 | 29.99 | 137,734 | -0.39(-1.28%) |
Oct 13, 2020 | 30.27 | 30.72 | 30.10 | 30.37 | 174,857 | -0.17(-0.57%) |
Oct 12, 2020 | 30.31 | 30.66 | 30.22 | 30.55 | 152,810 | +0.27(+0.90%) |
Oct 09, 2020 | 30.63 | 30.87 | 30.15 | 30.28 | 166,014 | -0.03(-0.10%) |
Oct 08, 2020 | 30.38 | 30.48 | 29.91 | 30.31 | 195,973 | +0.20(+0.68%) |
Oct 07, 2020 | 29.89 | 30.24 | 29.78 | 30.10 | 386,347 | +0.40(+1.34%) |
Oct 06, 2020 | 29.66 | 30.23 | 29.31 | 29.70 | 294,355 | +0.34(+1.16%) |
Oct 05, 2020 | 29.10 | 29.56 | 29.10 | 29.36 | 381,382 | +0.51(+1.78%) |
Oct 02, 2020 | 27.86 | 29.16 | 27.83 | 28.85 | 324,403 | +0.49(+1.71%) |
Oct 01, 2020 | 28.38 | 28.81 | 27.98 | 28.36 | 297,265 | -0.02(-0.07%) |
Sep 30, 2020 | 28.83 | 29.15 | 28.16 | 28.38 | 412,352 | -0.33(-1.15%) |
Sep 29, 2020 | 28.79 | 28.98 | 28.25 | 28.71 | 266,772 | -0.09(-0.30%) |
Sep 28, 2020 | 28.62 | 29.18 | 28.55 | 28.80 | 358,566 | +0.60(+2.13%) |
Sep 25, 2020 | 27.94 | 28.40 | 27.81 | 28.20 | 292,664 | +0.02(+0.07%) |
Sep 24, 2020 | 28.24 | 28.56 | 27.89 | 28.18 | 545,356 | +0.11(+0.38%) |
Sep 23, 2020 | 28.59 | 28.98 | 28.05 | 28.07 | 497,202 | -0.60(-2.10%) |
Sep 22, 2020 | 28.43 | 28.69 | 28.22 | 28.68 | 519,694 | +0.25(+0.89%) |
Sep 21, 2020 | 29.57 | 29.57 | 27.82 | 28.42 | 461,176 | -1.70(-5.64%) |
Sep 18, 2020 | 30.74 | 31.02 | 30.04 | 30.12 | 1,071,624 | -0.38(-1.24%) |
Sep 17, 2020 | 30.30 | 30.70 | 29.99 | 30.50 | 195,487 | -0.01(-0.03%) |
Sep 16, 2020 | 30.21 | 30.98 | 30.09 | 30.51 | 275,683 | +0.41(+1.35%) |
Sep 15, 2020 | 30.44 | 30.53 | 30.05 | 30.10 | 238,107 | -0.30(-0.99%) |
Sep 14, 2020 | 30.46 | 30.55 | 30.17 | 30.40 | 170,890 | +0.14(+0.45%) |
Sep 11, 2020 | 30.19 | 30.62 | 30.06 | 30.27 | 366,036 | +0.10(+0.32%) |
Sep 10, 2020 | 30.26 | 30.62 | 30.17 | 30.17 | 370,531 | -0.09(-0.29%) |
Sep 09, 2020 | 30.26 | 30.50 | 30.06 | 30.26 | 291,752 | +0.32(+1.07%) |
Sep 08, 2020 | 30.61 | 30.61 | 29.78 | 29.94 | 237,190 | -0.86(-2.80%) |
Sep 04, 2020 | 31.44 | 31.47 | 30.42 | 30.80 | 231,039 | -0.12(-0.38%) |
Sep 03, 2020 | 31.88 | 31.90 | 30.58 | 30.92 | 296,804 | -0.91(-2.87%) |
Sep 02, 2020 | 31.36 | 32.13 | 31.36 | 31.83 | 280,871 | +0.19(+0.61%) |
Sep 01, 2020 | 30.91 | 31.65 | 30.61 | 31.63 | 342,983 | +0.47(+1.49%) |
Aug 31, 2020 | 31.58 | 31.72 | 31.17 | 31.17 | 371,164 | -0.49(-1.56%) |
Aug 28, 2020 | 31.63 | 31.76 | 31.23 | 31.66 | 319,251 | +0.30(+0.96%) |
Aug 27, 2020 | 31.29 | 31.52 | 31.16 | 31.36 | 162,484 | +0.25(+0.81%) |
Aug 26, 2020 | 31.49 | 31.49 | 30.93 | 31.11 | 158,920 | -0.27(-0.87%) |
Aug 25, 2020 | 32.17 | 32.25 | 31.30 | 31.38 | 150,757 | -0.62(-1.94%) |
Aug 24, 2020 | 31.81 | 32.07 | 31.58 | 32.00 | 202,667 | +0.53(+1.70%) |
Aug 21, 2020 | 31.25 | 31.71 | 31.25 | 31.47 | 379,329 | -0.08(-0.25%) |
Aug 20, 2020 | 31.75 | 31.96 | 31.49 | 31.55 | 235,623 | -0.61(-1.90%) |
Aug 19, 2020 | 31.80 | 32.43 | 31.47 | 32.16 | 374,004 | +0.43(+1.34%) |
Aug 18, 2020 | 31.64 | 31.85 | 31.58 | 31.73 | 401,538 | +0.04(+0.12%) |
Aug 17, 2020 | 31.52 | 31.81 | 31.39 | 31.69 | 211,401 | +0.17(+0.55%) |
Aug 14, 2020 | 31.23 | 31.73 | 31.23 | 31.52 | 155,672 | -0.01(-0.03%) |
Aug 13, 2020 | 31.76 | 31.94 | 31.40 | 31.53 | 127,737 | -0.53(-1.66%) |
Aug 12, 2020 | 32.30 | 32.42 | 31.77 | 32.06 | 188,262 | +0.22(+0.70%) |
Aug 11, 2020 | 32.01 | 32.29 | 31.67 | 31.84 | 209,143 | +0.25(+0.80%) |
Aug 10, 2020 | 31.13 | 32.04 | 31.13 | 31.59 | 232,423 | +0.46(+1.49%) |
Aug 07, 2020 | 30.43 | 31.13 | 30.36 | 31.12 | 229,014 | +0.63(+2.06%) |
Aug 06, 2020 | 30.85 | 30.98 | 30.37 | 30.49 | 265,959 | -0.31(-1.01%) |
Aug 05, 2020 | 30.54 | 31.02 | 30.24 | 30.80 | 412,779 | +0.60(+1.99%) |
Aug 04, 2020 | 30.25 | 30.46 | 30.05 | 30.20 | 195,313 | -0.29(-0.95%) |
Aug 03, 2020 | 30.14 | 30.63 | 29.92 | 30.49 | 301,396 | +0.57(+1.91%) |
Jul 31, 2020 | 30.03 | 30.10 | 29.12 | 29.92 | 349,358 | -0.43(-1.40%) |
Jul 30, 2020 | 30.09 | 30.59 | 29.71 | 30.35 | 460,394 | +0.07(+0.22%) |
Jul 29, 2020 | 29.14 | 31.41 | 29.14 | 30.28 | 546,663 | +1.53(+5.32%) |
Jul 28, 2020 | 28.83 | 29.05 | 28.68 | 28.75 | 219,170 | -0.27(-0.93%) |
Jul 27, 2020 | 28.64 | 29.04 | 28.39 | 29.02 | 263,536 | +0.35(+1.22%) |
Jul 24, 2020 | 29.09 | 29.12 | 28.60 | 28.67 | 150,610 | -0.46(-1.59%) |
Jul 23, 2020 | 28.73 | 29.47 | 28.64 | 29.14 | 256,794 | +0.34(+1.18%) |
Jul 22, 2020 | 29.04 | 29.38 | 28.66 | 28.80 | 322,884 | -0.33(-1.13%) |
Jul 21, 2020 | 28.77 | 29.47 | 28.73 | 29.13 | 249,794 | +0.61(+2.14%) |
Jul 20, 2020 | 28.67 | 28.89 | 28.14 | 28.52 | 201,034 | -0.36(-1.24%) |
Jul 17, 2020 | 28.95 | 29.19 | 28.71 | 28.88 | 272,297 | -0.06(-0.20%) |
Jul 16, 2020 | 29.21 | 29.50 | 28.64 | 28.94 | 296,337 | -0.05(-0.17%) |
Jul 15, 2020 | 28.49 | 29.12 | 28.21 | 28.98 | 360,421 | +1.21(+4.36%) |
Jul 14, 2020 | 27.37 | 28.01 | 27.03 | 27.77 | 270,155 | +0.40(+1.45%) |
Jul 13, 2020 | 27.82 | 28.06 | 27.26 | 27.38 | 286,458 | -0.08(-0.28%) |
Jul 10, 2020 | 26.61 | 27.51 | 26.55 | 27.45 | 291,924 | +0.96(+3.62%) |
Jul 09, 2020 | 27.22 | 27.47 | 26.42 | 26.50 | 254,804 | -0.76(-2.81%) |
Jul 08, 2020 | 27.75 | 28.03 | 27.04 | 27.26 | 289,098 | -0.67(-2.39%) |
Jul 07, 2020 | 28.36 | 28.64 | 27.88 | 27.93 | 230,621 | -0.73(-2.53%) |
Jul 06, 2020 | 29.45 | 29.54 | 28.54 | 28.65 | 348,924 | -0.15(-0.54%) |
Jul 02, 2020 | 28.96 | 29.40 | 28.69 | 28.81 | 188,728 | +0.40(+1.40%) |
Jul 01, 2020 | 28.87 | 29.04 | 28.31 | 28.41 | 234,487 | -0.37(-1.28%) |
Jun 30, 2020 | 28.47 | 29.05 | 28.41 | 28.78 | 280,150 | +0.17(+0.61%) |
Jun 29, 2020 | 28.11 | 29.08 | 28.01 | 28.61 | 295,242 | +0.90(+3.25%) |
Jun 26, 2020 | 27.90 | 28.08 | 27.56 | 27.71 | 578,683 | -0.47(-1.68%) |
Jun 25, 2020 | 27.64 | 28.23 | 27.47 | 28.18 | 285,468 | +0.30(+1.08%) |
Jun 24, 2020 | 28.28 | 28.56 | 27.82 | 27.88 | 326,182 | -0.82(-2.87%) |
Jun 23, 2020 | 28.97 | 29.10 | 28.52 | 28.70 | 316,997 | +0.11(+0.37%) |
Jun 22, 2020 | 28.23 | 28.71 | 27.92 | 28.60 | 230,696 | +0.04(+0.14%) |
Jun 19, 2020 | 29.24 | 29.29 | 28.36 | 28.56 | 592,939 | -0.23(-0.81%) |
Jun 18, 2020 | 28.79 | 29.15 | 28.56 | 28.79 | 228,481 | -0.25(-0.87%) |
Jun 17, 2020 | 29.32 | 29.36 | 28.66 | 29.04 | 283,989 | -0.22(-0.76%) |
Jun 16, 2020 | 30.04 | 30.04 | 29.04 | 29.26 | 204,209 | +0.38(+1.31%) |
Jun 15, 2020 | 27.24 | 29.32 | 27.24 | 28.89 | 422,959 | +0.65(+2.30%) |
Jun 12, 2020 | 29.00 | 29.14 | 27.00 | 28.24 | 470,529 | +0.36(+1.28%) |
Jun 11, 2020 | 28.48 | 28.88 | 27.84 | 27.88 | 520,146 | -1.75(-5.91%) |
Jun 10, 2020 | 30.58 | 30.76 | 29.55 | 29.63 | 292,892 | -1.07(-3.50%) |
Jun 09, 2020 | 30.53 | 31.19 | 30.03 | 30.71 | 348,470 | -0.18(-0.60%) |
Jun 08, 2020 | 31.75 | 31.83 | 30.83 | 30.89 | 352,143 | -0.53(-1.69%) |
Jun 05, 2020 | 31.59 | 31.94 | 30.85 | 31.42 | 360,928 | +0.89(+2.92%) |
Jun 04, 2020 | 29.42 | 30.72 | 29.20 | 30.53 | 357,078 | +0.78(+2.64%) |
Jun 03, 2020 | 29.03 | 29.96 | 29.03 | 29.75 | 403,505 | +1.30(+4.56%) |
Jun 02, 2020 | 28.51 | 28.69 | 28.13 | 28.45 | 293,364 | +0.24(+0.86%) |