Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 46.15 | 46.46 | 46.00 | 46.46 | 6,633 | +0.87(+1.91%) |
May 27, 2021 | 45.47 | 45.65 | 45.47 | 45.59 | 5,506 | -0.64(-1.38%) |
May 26, 2021 | 46.07 | 46.27 | 46.07 | 46.23 | 19,637 | +0.94(+2.08%) |
May 25, 2021 | 44.05 | 45.52 | 44.05 | 45.29 | 30,625 | +2.41(+5.62%) |
May 24, 2021 | 43.31 | 43.31 | 42.60 | 42.88 | 10,812 | +0.71(+1.68%) |
May 21, 2021 | 42.44 | 42.74 | 42.17 | 42.17 | 35,548 | -1.07(-2.48%) |
May 20, 2021 | 43.25 | 43.30 | 43.14 | 43.24 | 15,951 | -0.61(-1.39%) |
May 19, 2021 | 43.55 | 43.85 | 43.50 | 43.85 | 6,262 | -0.06(-0.14%) |
May 18, 2021 | 43.84 | 44.02 | 43.51 | 43.91 | 308,462 | +0.05(+0.11%) |
May 17, 2021 | 43.87 | 43.87 | 43.64 | 43.86 | 498,045 | +0.85(+1.98%) |
May 14, 2021 | 42.80 | 43.01 | 42.68 | 43.01 | 15,335 | +1.88(+4.58%) |
May 13, 2021 | 40.61 | 41.28 | 40.61 | 41.12 | 14,357 | -0.10(-0.25%) |
May 12, 2021 | 41.31 | 41.32 | 41.21 | 41.23 | 33,220 | -0.89(-2.11%) |
May 11, 2021 | 41.95 | 42.12 | 41.00 | 42.12 | 10,169 | +0.07(+0.17%) |
May 10, 2021 | 42.30 | 42.43 | 42.04 | 42.05 | 24,018 | -1.12(-2.61%) |
May 07, 2021 | 42.91 | 43.24 | 42.91 | 43.17 | 10,657 | +1.72(+4.16%) |
May 06, 2021 | 41.30 | 41.45 | 41.23 | 41.45 | 20,456 | +0.34(+0.83%) |
May 05, 2021 | 40.98 | 41.11 | 40.98 | 41.11 | 9,643 | +1.38(+3.47%) |
May 04, 2021 | 40.00 | 40.00 | 39.53 | 39.73 | 11,823 | -0.43(-1.07%) |
May 03, 2021 | 40.37 | 40.37 | 40.05 | 40.16 | 12,197 | -0.15(-0.36%) |
Apr 30, 2021 | 40.62 | 40.62 | 40.27 | 40.30 | 7,800 | -0.55(-1.36%) |
Apr 29, 2021 | 40.75 | 40.87 | 40.50 | 40.86 | 15,738 | +0.65(+1.62%) |
Apr 28, 2021 | 39.97 | 40.21 | 39.95 | 40.21 | 6,578 | -0.09(-0.21%) |
Apr 27, 2021 | 40.43 | 40.43 | 40.24 | 40.30 | 11,629 | +0.07(+0.16%) |
Apr 26, 2021 | 40.09 | 40.31 | 40.09 | 40.23 | 8,436 | -0.89(-2.17%) |
Apr 23, 2021 | 41.22 | 41.22 | 40.98 | 41.12 | 8,900 | +0.30(+0.75%) |
Apr 22, 2021 | 40.80 | 40.94 | 40.72 | 40.82 | 12,117 | +0.23(+0.57%) |
Apr 21, 2021 | 40.22 | 40.74 | 40.22 | 40.59 | 19,349 | +0.91(+2.29%) |
Apr 20, 2021 | 40.05 | 40.05 | 39.67 | 39.68 | 68,936 | +0.63(+1.61%) |
Apr 19, 2021 | 38.84 | 39.25 | 38.84 | 39.05 | 22,173 | +0.97(+2.55%) |
Apr 16, 2021 | 38.13 | 38.17 | 38.07 | 38.08 | 8,600 | +0.00(+0.01%) |
Apr 15, 2021 | 37.98 | 38.15 | 37.95 | 38.08 | 74,370 | +0.23(+0.59%) |
Apr 14, 2021 | 37.87 | 38.28 | 37.56 | 37.85 | 23,332 | -0.62(-1.61%) |
Apr 13, 2021 | 38.43 | 38.69 | 38.25 | 38.47 | 36,795 | +0.16(+0.43%) |
Apr 12, 2021 | 38.32 | 38.38 | 38.22 | 38.30 | 8,338 | +0.46(+1.20%) |
Apr 09, 2021 | 37.91 | 37.92 | 37.74 | 37.85 | 12,300 | -0.71(-1.84%) |
Apr 08, 2021 | 38.51 | 38.61 | 38.31 | 38.56 | 33,337 | +0.53(+1.38%) |
Apr 07, 2021 | 38.36 | 38.36 | 38.00 | 38.03 | 8,434 | -0.62(-1.62%) |
Apr 06, 2021 | 38.66 | 38.98 | 38.57 | 38.66 | 95,718 | -0.13(-0.34%) |
Apr 05, 2021 | 39.00 | 39.79 | 38.31 | 38.79 | 30,227 | +0.17(+0.44%) |
Apr 01, 2021 | 38.80 | 38.97 | 38.55 | 38.62 | 45,700 | +0.12(+0.32%) |
Mar 31, 2021 | 38.58 | 38.71 | 38.33 | 38.50 | 6,881 | -0.69(-1.76%) |
Mar 30, 2021 | 38.99 | 39.22 | 38.98 | 39.19 | 13,364 | +0.15(+0.37%) |
Mar 29, 2021 | 38.50 | 39.18 | 38.50 | 39.04 | 9,381 | -0.28(-0.71%) |
Mar 26, 2021 | 39.47 | 39.47 | 38.88 | 39.32 | 16,800 | +0.40(+1.03%) |
Mar 25, 2021 | 38.61 | 39.21 | 38.56 | 38.92 | 10,968 | -0.20(-0.51%) |
Mar 24, 2021 | 38.93 | 39.39 | 38.93 | 39.12 | 16,259 | -1.40(-3.45%) |
Mar 23, 2021 | 41.36 | 41.36 | 40.23 | 40.52 | 18,825 | -0.68(-1.66%) |
Mar 22, 2021 | 40.67 | 41.20 | 40.67 | 41.20 | 12,181 | +1.93(+4.91%) |
Mar 19, 2021 | 39.39 | 39.40 | 38.64 | 39.27 | 147,900 | -1.25(-3.08%) |
Mar 18, 2021 | 40.72 | 40.84 | 40.39 | 40.52 | 47,315 | -0.41(-1.00%) |
Mar 17, 2021 | 41.41 | 41.41 | 40.26 | 40.93 | 26,603 | -0.25(-0.61%) |
Mar 16, 2021 | 41.23 | 41.38 | 40.89 | 41.18 | 8,785 | +0.74(+1.83%) |
Mar 15, 2021 | 40.24 | 40.44 | 40.16 | 40.44 | 11,368 | -0.12(-0.30%) |
Mar 12, 2021 | 40.41 | 40.61 | 40.32 | 40.56 | 6,300 | +0.98(+2.48%) |
Mar 11, 2021 | 38.69 | 39.58 | 38.50 | 39.58 | 21,080 | +1.65(+4.35%) |
Mar 10, 2021 | 38.11 | 38.69 | 37.82 | 37.93 | 9,714 | +0.85(+2.29%) |
Mar 09, 2021 | 35.81 | 37.30 | 35.81 | 37.08 | 12,887 | -0.99(-2.60%) |
Mar 08, 2021 | 38.00 | 38.27 | 37.80 | 38.07 | 9,680 | -1.78(-4.48%) |
Mar 05, 2021 | 39.57 | 39.87 | 39.30 | 39.85 | 26,500 | -0.15(-0.37%) |
Mar 04, 2021 | 40.02 | 40.37 | 39.49 | 40.00 | 18,220 | +0.09(+0.23%) |
Mar 03, 2021 | 40.29 | 40.29 | 39.81 | 39.91 | 12,978 | +2.25(+5.97%) |
Mar 02, 2021 | 38.22 | 38.22 | 37.51 | 37.66 | 7,974 | -0.95(-2.45%) |
Mar 01, 2021 | 38.39 | 38.90 | 38.39 | 38.60 | 14,594 | -0.12(-0.32%) |
Feb 26, 2021 | 38.45 | 39.16 | 38.40 | 38.73 | 40,400 | -1.91(-4.70%) |
Feb 25, 2021 | 41.02 | 41.17 | 40.60 | 40.64 | 10,695 | -0.15(-0.37%) |
Feb 24, 2021 | 40.23 | 40.80 | 40.23 | 40.79 | 11,392 | -1.97(-4.61%) |
Feb 23, 2021 | 42.20 | 43.01 | 42.20 | 42.76 | 62,823 | +1.86(+4.55%) |
Feb 22, 2021 | 40.58 | 40.93 | 40.45 | 40.90 | 150,132 | -1.32(-3.13%) |
Feb 19, 2021 | 42.15 | 42.54 | 42.15 | 42.22 | 33,900 | +0.07(+0.17%) |
Feb 18, 2021 | 41.84 | 42.15 | 41.72 | 42.15 | 24,752 | -1.42(-3.26%) |
Feb 17, 2021 | 43.58 | 43.75 | 43.45 | 43.57 | 39,866 | +0.59(+1.38%) |
Feb 16, 2021 | 43.13 | 43.27 | 42.07 | 42.98 | 22,789 | +1.18(+2.82%) |
Feb 12, 2021 | 41.80 | 42.01 | 41.75 | 41.80 | 50,200 | +0.07(+0.17%) |
Feb 11, 2021 | 41.81 | 41.97 | 41.54 | 41.73 | 75,025 | +0.52(+1.26%) |
Feb 10, 2021 | 41.42 | 41.44 | 40.90 | 41.21 | 518,405 | +0.11(+0.27%) |
Feb 09, 2021 | 40.72 | 41.23 | 40.72 | 41.10 | 156,378 | +0.38(+0.93%) |
Feb 08, 2021 | 40.83 | 41.01 | 40.62 | 40.72 | 20,019 | -0.13(-0.33%) |
Feb 05, 2021 | 40.81 | 40.95 | 40.69 | 40.85 | 24,200 | +0.85(+2.14%) |
Feb 04, 2021 | 39.99 | 40.00 | 39.57 | 40.00 | 10,057 | -0.03(-0.07%) |
Feb 03, 2021 | 39.88 | 40.36 | 39.88 | 40.03 | 12,541 | +0.94(+2.40%) |
Feb 02, 2021 | 39.10 | 39.10 | 38.62 | 39.09 | 16,813 | -0.07(-0.18%) |
Feb 01, 2021 | 38.93 | 39.16 | 38.93 | 39.16 | 12,165 | +0.69(+1.79%) |
Jan 29, 2021 | 38.55 | 38.59 | 38.29 | 38.47 | 21,700 | -0.33(-0.85%) |
Jan 28, 2021 | 38.27 | 39.05 | 38.27 | 38.80 | 70,888 | +0.75(+1.97%) |
Jan 27, 2021 | 38.28 | 38.58 | 38.00 | 38.05 | 9,843 | -0.75(-1.93%) |
Jan 26, 2021 | 38.55 | 38.88 | 38.55 | 38.80 | 11,204 | +0.20(+0.52%) |
Jan 25, 2021 | 39.89 | 39.89 | 38.31 | 38.60 | 10,538 | +0.62(+1.63%) |
Jan 22, 2021 | 38.21 | 38.46 | 37.79 | 37.98 | 11,100 | -1.81(-4.55%) |
Jan 21, 2021 | 39.40 | 39.89 | 39.40 | 39.79 | 21,330 | +0.51(+1.29%) |
Jan 20, 2021 | 39.05 | 39.28 | 39.05 | 39.28 | 25,167 | +0.27(+0.70%) |
Jan 19, 2021 | 39.44 | 39.58 | 38.80 | 39.01 | 24,783 | +0.17(+0.44%) |
Jan 15, 2021 | 38.70 | 39.43 | 38.70 | 38.84 | 14,200 | +0.99(+2.62%) |
Jan 14, 2021 | 37.39 | 38.10 | 37.10 | 37.85 | 75,519 | +0.99(+2.69%) |
Jan 13, 2021 | 36.87 | 37.00 | 36.79 | 36.86 | 25,552 | -0.36(-0.97%) |
Jan 12, 2021 | 37.86 | 37.86 | 37.07 | 37.22 | 25,825 | +1.06(+2.93%) |
Jan 11, 2021 | 36.02 | 36.20 | 35.84 | 36.16 | 98,883 | +1.49(+4.30%) |
Jan 08, 2021 | 34.32 | 34.67 | 34.26 | 34.67 | 14,900 | +1.02(+3.03%) |
Jan 07, 2021 | 33.06 | 33.73 | 33.06 | 33.65 | 6,852 | +2.20(+6.98%) |
Jan 06, 2021 | 31.50 | 31.71 | 31.38 | 31.45 | 32,457 | +0.55(+1.78%) |
Jan 05, 2021 | 30.72 | 30.95 | 30.65 | 30.91 | 11,824 | +0.92(+3.05%) |
Jan 04, 2021 | 30.32 | 30.42 | 29.92 | 29.99 | 20,898 | -1.28(-4.11%) |
Dec 31, 2020 | 31.27 | 31.27 | 31.27 | 49,827 | -0.12(-0.38%) | |
Dec 30, 2020 | 31.06 | 31.47 | 31.06 | 31.39 | 49,827 | +0.07(+0.24%) |
Dec 29, 2020 | 31.02 | 31.32 | 31.02 | 31.32 | 16,810 | +0.04(+0.13%) |
Dec 28, 2020 | 31.28 | 31.40 | 31.25 | 31.28 | 28,902 | +0.94(+3.08%) |
Dec 24, 2020 | 30.27 | 30.89 | 30.27 | 30.34 | 16,800 | +0.07(+0.25%) |
Dec 23, 2020 | 29.83 | 30.27 | 29.83 | 30.27 | 10,321 | +0.40(+1.34%) |
Dec 22, 2020 | 30.00 | 30.18 | 29.81 | 29.87 | 23,033 | -0.41(-1.35%) |
Dec 21, 2020 | 30.72 | 30.99 | 30.28 | 30.28 | 10,970 | -0.05(-0.18%) |
Dec 18, 2020 | 30.53 | 30.53 | 30.27 | 30.34 | 7,800 | -0.60(-1.95%) |
Dec 17, 2020 | 30.90 | 31.12 | 30.83 | 30.94 | 15,411 | -0.52(-1.64%) |
Dec 16, 2020 | 30.98 | 31.50 | 30.98 | 31.45 | 9,235 | +0.30(+0.98%) |
Dec 15, 2020 | 30.90 | 31.16 | 30.90 | 31.15 | 33,510 | +0.03(+0.10%) |
Dec 14, 2020 | 31.18 | 31.30 | 31.12 | 31.12 | 23,198 | +0.51(+1.67%) |
Dec 11, 2020 | 30.75 | 30.79 | 30.61 | 30.61 | 53,600 | -0.51(-1.64%) |
Dec 10, 2020 | 31.00 | 31.12 | 30.93 | 31.12 | 16,141 | +0.39(+1.27%) |
Dec 09, 2020 | 30.87 | 30.87 | 30.55 | 30.73 | 10,126 | -0.14(-0.45%) |
Dec 08, 2020 | 30.73 | 30.87 | 30.73 | 30.87 | 17,186 | -0.23(-0.74%) |
Dec 07, 2020 | 30.65 | 31.25 | 30.65 | 31.10 | 13,585 | -1.52(-4.66%) |
Dec 04, 2020 | 32.40 | 32.62 | 32.27 | 32.62 | 45,800 | +0.54(+1.68%) |
Dec 03, 2020 | 32.22 | 32.25 | 32.02 | 32.08 | 6,665 | -0.66(-2.02%) |
Dec 02, 2020 | 32.80 | 32.91 | 32.73 | 32.74 | 7,052 | +0.53(+1.65%) |
Dec 01, 2020 | 31.61 | 32.33 | 31.61 | 32.21 | 15,504 | +0.82(+2.61%) |
Nov 30, 2020 | 32.54 | 32.54 | 31.03 | 31.39 | 11,196 | -1.81(-5.45%) |
Nov 27, 2020 | 33.00 | 33.20 | 32.62 | 33.20 | 7,600 | +1.53(+4.81%) |
Nov 25, 2020 | 31.66 | 31.70 | 31.65 | 31.68 | 15,700 | -0.29(-0.89%) |
Nov 24, 2020 | 32.30 | 32.30 | 31.67 | 31.96 | 23,288 | -0.09(-0.27%) |
Nov 23, 2020 | 32.38 | 32.38 | 32.00 | 32.05 | 18,652 | -0.18(-0.57%) |
Nov 20, 2020 | 32.23 | 32.46 | 32.19 | 32.23 | 16,300 | -0.28(-0.86%) |
Nov 19, 2020 | 32.80 | 32.80 | 32.48 | 32.51 | 26,830 | -0.22(-0.67%) |
Nov 18, 2020 | 33.03 | 33.03 | 32.71 | 32.73 | 70,136 | +0.76(+2.38%) |
Nov 17, 2020 | 31.50 | 32.05 | 31.50 | 31.97 | 38,312 | +0.81(+2.60%) |
Nov 16, 2020 | 30.43 | 31.42 | 30.43 | 31.16 | 20,671 | +0.42(+1.37%) |
Nov 13, 2020 | 30.61 | 30.89 | 30.61 | 30.74 | 15,900 | +0.06(+0.20%) |
Nov 12, 2020 | 30.89 | 31.08 | 30.63 | 30.68 | 22,558 | -1.30(-4.07%) |
Nov 11, 2020 | 31.95 | 32.06 | 31.93 | 31.98 | 28,528 | +0.66(+2.11%) |
Nov 10, 2020 | 31.06 | 31.36 | 31.05 | 31.32 | 22,178 | +0.81(+2.65%) |
Nov 09, 2020 | 30.50 | 30.65 | 30.25 | 30.51 | 42,511 | +0.72(+2.42%) |
Nov 06, 2020 | 29.52 | 29.79 | 29.52 | 29.79 | 7,000 | -0.64(-2.10%) |
Nov 05, 2020 | 30.44 | 30.44 | 30.12 | 30.43 | 20,845 | +0.57(+1.91%) |
Nov 04, 2020 | 28.58 | 30.00 | 28.58 | 29.86 | 18,607 | +2.26(+8.19%) |
Nov 03, 2020 | 27.22 | 27.60 | 27.22 | 27.60 | 18,331 | +0.33(+1.21%) |
Nov 02, 2020 | 27.25 | 27.27 | 27.13 | 27.27 | 7,694 | +1.10(+4.20%) |
Oct 30, 2020 | 26.21 | 26.21 | 25.93 | 26.17 | 25,900 | -0.56(-2.10%) |
Oct 29, 2020 | 26.73 | 26.82 | 26.67 | 26.73 | 26,737 | +0.35(+1.33%) |
Oct 28, 2020 | 26.42 | 26.42 | 26.29 | 26.38 | 14,931 | -0.97(-3.55%) |
Oct 27, 2020 | 27.32 | 27.45 | 27.32 | 27.35 | 26,150 | -0.65(-2.33%) |
Oct 26, 2020 | 28.01 | 28.15 | 27.89 | 28.00 | 16,394 | -0.37(-1.30%) |
Oct 23, 2020 | 28.14 | 28.37 | 28.14 | 28.37 | 20,700 | -0.01(-0.03%) |
Oct 22, 2020 | 28.26 | 28.54 | 28.23 | 28.38 | 23,356 | +0.74(+2.68%) |
Oct 21, 2020 | 27.34 | 27.66 | 27.34 | 27.64 | 16,083 | +0.65(+2.41%) |
Oct 20, 2020 | 26.95 | 27.01 | 26.83 | 26.99 | 10,913 | +0.18(+0.67%) |
Oct 19, 2020 | 27.10 | 27.10 | 26.65 | 26.81 | 24,935 | +0.44(+1.67%) |
Oct 16, 2020 | 25.99 | 26.47 | 25.93 | 26.37 | 109,000 | +1.45(+5.82%) |
Oct 15, 2020 | 24.98 | 25.05 | 24.83 | 24.92 | 20,732 | +0.57(+2.34%) |
Oct 14, 2020 | 24.51 | 24.56 | 24.34 | 24.35 | 11,410 | -0.49(-1.97%) |
Oct 13, 2020 | 24.47 | 24.90 | 24.11 | 24.84 | 9,671 | -0.03(-0.12%) |
Oct 12, 2020 | 24.50 | 24.94 | 24.50 | 24.87 | 8,158 | +0.88(+3.67%) |
Oct 09, 2020 | 24.00 | 24.03 | 23.98 | 23.99 | 5,500 | -0.25(-1.03%) |
Oct 08, 2020 | 24.14 | 24.25 | 24.11 | 24.24 | 45,649 | +0.16(+0.66%) |
Oct 07, 2020 | 23.95 | 24.15 | 23.95 | 24.08 | 17,801 | -0.09(-0.37%) |
Oct 06, 2020 | 24.16 | 24.26 | 24.09 | 24.17 | 13,239 | +0.46(+1.94%) |
Oct 05, 2020 | 23.70 | 23.75 | 23.60 | 23.71 | 14,074 | -0.01(-0.04%) |
Oct 02, 2020 | 23.89 | 24.00 | 23.72 | 23.72 | 20,000 | -0.23(-0.96%) |
Oct 01, 2020 | 23.81 | 24.05 | 23.81 | 23.95 | 7,651 | +0.25(+1.05%) |
Sep 30, 2020 | 23.67 | 23.79 | 23.63 | 23.70 | 20,273 | +0.42(+1.80%) |
Sep 29, 2020 | 23.23 | 23.36 | 23.14 | 23.28 | 22,231 | -1.34(-5.44%) |
Sep 28, 2020 | 24.28 | 24.63 | 24.28 | 24.62 | 33,523 | +0.50(+2.07%) |
Sep 25, 2020 | 24.07 | 24.30 | 23.93 | 24.12 | 13,200 | +0.00(+0.00%) |
Sep 24, 2020 | 23.88 | 24.23 | 23.88 | 24.12 | 11,454 | -0.14(-0.58%) |
Sep 23, 2020 | 24.60 | 24.60 | 24.24 | 24.26 | 12,713 | -0.34(-1.38%) |
Sep 22, 2020 | 24.62 | 24.74 | 24.51 | 24.60 | 15,321 | -0.27(-1.11%) |
Sep 21, 2020 | 24.84 | 24.97 | 24.64 | 24.88 | 11,012 | -0.52(-2.07%) |
Sep 18, 2020 | 25.28 | 25.41 | 25.20 | 25.40 | 21,700 | +0.29(+1.15%) |
Sep 17, 2020 | 24.91 | 25.11 | 24.91 | 25.11 | 17,496 | -0.02(-0.06%) |
Sep 16, 2020 | 25.20 | 25.36 | 25.10 | 25.12 | 97,599 | +0.14(+0.54%) |
Sep 15, 2020 | 24.83 | 25.05 | 24.83 | 24.99 | 85,896 | +0.64(+2.63%) |
Sep 14, 2020 | 24.36 | 24.41 | 24.32 | 24.35 | 19,538 | +0.15(+0.64%) |
Sep 11, 2020 | 24.37 | 24.39 | 24.10 | 24.20 | 115,000 | -0.29(-1.20%) |
Sep 10, 2020 | 24.57 | 24.59 | 24.32 | 24.49 | 43,219 | -0.46(-1.84%) |
Sep 09, 2020 | 24.75 | 25.03 | 24.75 | 24.95 | 16,075 | +0.50(+2.02%) |
Sep 08, 2020 | 24.44 | 24.62 | 24.44 | 24.45 | 14,415 | +0.55(+2.30%) |
Sep 04, 2020 | 24.12 | 24.12 | 23.64 | 23.91 | 29,200 | +0.19(+0.78%) |
Sep 03, 2020 | 23.91 | 23.91 | 23.59 | 23.72 | 12,307 | -0.26(-1.08%) |
Sep 02, 2020 | 23.89 | 23.99 | 23.77 | 23.98 | 36,460 | +0.49(+2.09%) |
Sep 01, 2020 | 23.47 | 23.80 | 23.47 | 23.49 | 40,437 | -0.35(-1.45%) |
Aug 31, 2020 | 23.85 | 24.54 | 23.64 | 23.84 | 140,172 | -0.95(-3.81%) |
Aug 28, 2020 | 24.39 | 24.86 | 23.94 | 24.78 | 46,500 | +0.73(+3.04%) |
Aug 27, 2020 | 24.06 | 24.11 | 23.94 | 24.05 | 22,846 | -0.53(-2.16%) |
Aug 26, 2020 | 24.77 | 24.77 | 24.56 | 24.58 | 14,169 | -0.52(-2.07%) |
Aug 25, 2020 | 24.94 | 25.10 | 24.94 | 25.10 | 20,535 | +0.12(+0.48%) |
Aug 24, 2020 | 24.97 | 25.05 | 24.92 | 24.98 | 34,025 | -0.18(-0.72%) |
Aug 21, 2020 | 25.10 | 25.20 | 25.10 | 25.16 | 36,900 | -0.38(-1.48%) |
Aug 20, 2020 | 25.25 | 25.56 | 25.21 | 25.54 | 31,480 | -0.41(-1.59%) |
Aug 19, 2020 | 26.04 | 26.04 | 25.87 | 25.95 | 52,103 | -0.28(-1.08%) |
Aug 18, 2020 | 26.37 | 26.37 | 26.17 | 26.23 | 19,114 | -0.47(-1.75%) |
Aug 17, 2020 | 26.15 | 26.74 | 26.15 | 26.70 | 27,889 | +1.33(+5.25%) |
Aug 14, 2020 | 25.26 | 25.40 | 25.26 | 25.37 | 9,800 | +0.47(+1.88%) |
Aug 13, 2020 | 24.84 | 25.01 | 24.77 | 24.90 | 7,724 | -0.17(-0.68%) |
Aug 12, 2020 | 24.98 | 25.32 | 24.98 | 25.07 | 12,199 | +0.09(+0.35%) |
Aug 11, 2020 | 25.00 | 25.22 | 24.94 | 24.98 | 18,586 | +1.03(+4.31%) |
Aug 10, 2020 | 24.04 | 24.13 | 23.93 | 23.95 | 14,800 | +0.33(+1.40%) |
Aug 07, 2020 | 23.48 | 23.62 | 23.46 | 23.62 | 14,300 | -0.21(-0.90%) |
Aug 06, 2020 | 23.76 | 23.88 | 23.70 | 23.84 | 15,289 | -0.11(-0.46%) |
Aug 05, 2020 | 24.01 | 24.05 | 23.89 | 23.95 | 30,812 | -0.32(-1.34%) |
Aug 04, 2020 | 24.22 | 24.27 | 24.15 | 24.27 | 24,224 | +0.94(+4.03%) |
Aug 03, 2020 | 23.09 | 23.42 | 23.09 | 23.33 | 44,358 | +0.19(+0.84%) |
Jul 31, 2020 | 23.29 | 23.29 | 23.04 | 23.14 | 12,500 | -0.39(-1.68%) |
Jul 30, 2020 | 23.35 | 23.64 | 23.23 | 23.53 | 13,409 | -0.44(-1.83%) |
Jul 29, 2020 | 23.94 | 24.06 | 23.88 | 23.97 | 30,351 | +0.57(+2.45%) |
Jul 28, 2020 | 23.50 | 23.50 | 23.35 | 23.39 | 20,202 | -0.23(-0.99%) |
Jul 27, 2020 | 23.62 | 23.69 | 23.52 | 23.63 | 17,786 | -0.26(-1.09%) |
Jul 24, 2020 | 23.64 | 23.89 | 23.64 | 23.89 | 25,500 | -0.07(-0.30%) |
Jul 23, 2020 | 24.11 | 24.15 | 23.93 | 23.96 | 12,026 | -0.59(-2.40%) |
Jul 22, 2020 | 24.35 | 24.75 | 24.35 | 24.55 | 25,051 | -0.16(-0.65%) |
Jul 21, 2020 | 24.80 | 24.90 | 24.67 | 24.71 | 189,113 | -0.29(-1.16%) |
Jul 20, 2020 | 24.89 | 25.01 | 24.79 | 25.00 | 22,574 | +0.60(+2.46%) |
Jul 17, 2020 | 24.53 | 24.53 | 24.29 | 24.40 | 28,000 | -0.30(-1.21%) |
Jul 16, 2020 | 24.47 | 24.75 | 24.43 | 24.70 | 88,272 | -0.03(-0.12%) |
Jul 15, 2020 | 24.46 | 24.75 | 24.30 | 24.73 | 43,637 | -0.20(-0.80%) |
Jul 14, 2020 | 24.86 | 25.10 | 24.72 | 24.93 | 13,578 | -0.25(-1.00%) |
Jul 13, 2020 | 25.36 | 25.50 | 25.17 | 25.18 | 13,438 | +0.09(+0.37%) |
Jul 10, 2020 | 25.07 | 25.33 | 25.07 | 25.09 | 9,300 | -0.69(-2.68%) |
Jul 09, 2020 | 26.05 | 26.18 | 25.67 | 25.78 | 13,960 | -0.76(-2.87%) |
Jul 08, 2020 | 26.37 | 26.54 | 26.30 | 26.54 | 10,408 | -0.08(-0.29%) |
Jul 07, 2020 | 27.70 | 27.70 | 26.54 | 26.62 | 11,142 | -0.80(-2.92%) |
Jul 06, 2020 | 25.79 | 27.42 | 25.79 | 27.42 | 28,802 | +4.45(+19.39%) |
Jul 02, 2020 | 23.00 | 23.15 | 22.92 | 22.97 | 27,100 | +0.73(+3.29%) |
Jul 01, 2020 | 23.25 | 23.25 | 22.14 | 22.23 | 26,325 | -0.51(-2.23%) |
Jun 30, 2020 | 22.77 | 23.05 | 22.69 | 22.74 | 11,600 | -0.26(-1.12%) |
Jun 29, 2020 | 23.12 | 23.12 | 22.96 | 23.00 | 8,479 | +0.30(+1.32%) |
Jun 26, 2020 | 22.74 | 22.78 | 22.57 | 22.70 | 16,800 | -0.37(-1.60%) |
Jun 25, 2020 | 22.93 | 23.15 | 22.80 | 23.07 | 28,441 | +0.09(+0.41%) |
Jun 24, 2020 | 22.66 | 23.26 | 22.66 | 22.98 | 12,949 | -0.10(-0.45%) |
Jun 23, 2020 | 23.06 | 23.56 | 23.06 | 23.08 | 10,022 | +0.35(+1.54%) |
Jun 22, 2020 | 23.96 | 23.96 | 22.70 | 22.73 | 9,896 | -0.40(-1.73%) |
Jun 19, 2020 | 23.15 | 23.46 | 23.00 | 23.13 | 13,300 | +0.13(+0.57%) |
Jun 18, 2020 | 23.00 | 23.30 | 22.85 | 23.00 | 15,658 | -0.28(-1.20%) |
Jun 17, 2020 | 23.34 | 23.80 | 23.27 | 23.28 | 21,137 | -0.23(-1.00%) |
Jun 16, 2020 | 23.78 | 23.80 | 23.41 | 23.52 | 5,534 | -0.11(-0.49%) |
Jun 15, 2020 | 23.24 | 23.68 | 23.24 | 23.63 | 21,108 | -0.14(-0.59%) |
Jun 12, 2020 | 23.73 | 23.86 | 23.45 | 23.77 | 29,200 | +0.15(+0.64%) |
Jun 11, 2020 | 23.83 | 24.07 | 23.51 | 23.62 | 17,050 | -1.27(-5.10%) |
Jun 10, 2020 | 25.90 | 25.90 | 24.68 | 24.89 | 56,060 | +0.16(+0.65%) |
Jun 09, 2020 | 24.68 | 24.94 | 24.68 | 24.73 | 21,303 | -0.49(-1.94%) |
Jun 08, 2020 | 24.97 | 25.22 | 24.82 | 25.22 | 30,993 | +0.01(+0.04%) |
Jun 05, 2020 | 25.05 | 25.26 | 23.73 | 25.21 | 17,200 | +0.69(+2.81%) |
Jun 04, 2020 | 24.43 | 24.60 | 24.30 | 24.52 | 11,019 | -0.28(-1.13%) |
Jun 03, 2020 | 24.62 | 24.88 | 24.62 | 24.80 | 20,440 | +0.44(+1.81%) |
Jun 02, 2020 | 24.18 | 24.42 | 24.18 | 24.36 | 10,508 | +0.37(+1.54%) |