Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.19 | 30.49 | 29.81 | 29.85 | 255,504 | -0.23(-0.76%) |
May 27, 2021 | 30.15 | 30.54 | 30.03 | 30.08 | 267,902 | +0.02(+0.07%) |
May 26, 2021 | 29.92 | 30.22 | 29.90 | 30.06 | 233,277 | +0.15(+0.50%) |
May 25, 2021 | 30.30 | 30.89 | 29.78 | 29.91 | 714,428 | -0.39(-1.29%) |
May 24, 2021 | 30.98 | 31.17 | 30.21 | 30.30 | 304,709 | -0.39(-1.27%) |
May 21, 2021 | 31.47 | 31.80 | 30.69 | 30.69 | 299,023 | -0.57(-1.82%) |
May 20, 2021 | 30.24 | 31.29 | 29.66 | 31.26 | 518,062 | +1.07(+3.54%) |
May 19, 2021 | 30.20 | 30.45 | 29.78 | 30.19 | 373,393 | -0.43(-1.40%) |
May 18, 2021 | 30.93 | 31.50 | 30.54 | 30.62 | 317,598 | -0.32(-1.03%) |
May 17, 2021 | 30.54 | 30.96 | 30.21 | 30.94 | 324,631 | +0.40(+1.31%) |
May 14, 2021 | 29.73 | 30.62 | 29.45 | 30.54 | 394,707 | +0.71(+2.38%) |
May 13, 2021 | 29.10 | 29.95 | 28.90 | 29.83 | 492,658 | +0.40(+1.36%) |
May 12, 2021 | 29.13 | 29.81 | 28.95 | 29.43 | 436,637 | +0.05(+0.17%) |
May 11, 2021 | 28.62 | 29.51 | 28.62 | 29.38 | 312,577 | +0.03(+0.10%) |
May 10, 2021 | 29.18 | 29.89 | 28.79 | 29.35 | 478,991 | -0.02(-0.07%) |
May 07, 2021 | 29.22 | 29.84 | 29.15 | 29.37 | 431,403 | +0.08(+0.27%) |
May 06, 2021 | 30.31 | 30.31 | 28.80 | 29.29 | 805,914 | -1.20(-3.94%) |
May 05, 2021 | 30.07 | 31.00 | 30.00 | 30.49 | 406,258 | +0.39(+1.30%) |
May 04, 2021 | 30.69 | 30.77 | 30.03 | 30.10 | 490,358 | -0.92(-2.97%) |
May 03, 2021 | 30.50 | 31.48 | 30.43 | 31.02 | 445,137 | +0.57(+1.87%) |
Apr 30, 2021 | 31.13 | 31.50 | 30.39 | 30.45 | 475,400 | -0.82(-2.62%) |
Apr 29, 2021 | 31.10 | 31.50 | 30.63 | 31.27 | 273,746 | +0.09(+0.29%) |
Apr 28, 2021 | 32.03 | 32.18 | 31.07 | 31.18 | 318,903 | -1.08(-3.35%) |
Apr 27, 2021 | 31.80 | 32.30 | 31.72 | 32.26 | 744,108 | +0.37(+1.16%) |
Apr 26, 2021 | 31.43 | 32.04 | 31.00 | 31.89 | 507,179 | +0.48(+1.53%) |
Apr 23, 2021 | 31.30 | 31.65 | 30.77 | 31.41 | 649,100 | +0.11(+0.35%) |
Apr 22, 2021 | 31.62 | 31.86 | 31.10 | 31.30 | 264,016 | -0.09(-0.29%) |
Apr 21, 2021 | 30.70 | 31.61 | 30.50 | 31.39 | 285,777 | +0.69(+2.25%) |
Apr 20, 2021 | 30.90 | 31.00 | 30.29 | 30.70 | 362,528 | -0.25(-0.81%) |
Apr 19, 2021 | 30.91 | 31.41 | 30.32 | 30.95 | 426,758 | -0.75(-2.37%) |
Apr 16, 2021 | 31.99 | 32.00 | 31.09 | 31.70 | 337,600 | -0.15(-0.47%) |
Apr 15, 2021 | 32.02 | 32.31 | 31.33 | 31.85 | 409,357 | -0.02(-0.06%) |
Apr 14, 2021 | 31.83 | 32.12 | 31.06 | 31.87 | 614,868 | +0.58(+1.85%) |
Apr 13, 2021 | 29.81 | 31.42 | 29.26 | 31.29 | 1,521,258 | +3.32(+11.87%) |
Apr 12, 2021 | 28.33 | 28.58 | 27.59 | 27.97 | 388,473 | -0.34(-1.20%) |
Apr 09, 2021 | 27.99 | 28.36 | 27.71 | 28.31 | 374,500 | +0.20(+0.71%) |
Apr 08, 2021 | 28.25 | 28.45 | 27.73 | 28.11 | 633,278 | -0.14(-0.50%) |
Apr 07, 2021 | 29.01 | 29.61 | 28.02 | 28.25 | 594,826 | -0.85(-2.92%) |
Apr 06, 2021 | 30.16 | 30.20 | 28.82 | 29.10 | 957,953 | -1.01(-3.35%) |
Apr 05, 2021 | 28.50 | 30.13 | 28.50 | 30.11 | 2,557,421 | +3.39(+12.69%) |
Apr 01, 2021 | 26.31 | 26.75 | 25.84 | 26.72 | 617,100 | +0.54(+2.06%) |
Mar 31, 2021 | 26.34 | 26.68 | 25.94 | 26.18 | 669,195 | +0.02(+0.06%) |
Mar 30, 2021 | 25.66 | 26.48 | 25.37 | 26.16 | 549,432 | +0.52(+2.01%) |
Mar 29, 2021 | 26.18 | 26.52 | 25.53 | 25.65 | 373,590 | -0.58(-2.21%) |
Mar 26, 2021 | 26.21 | 26.57 | 25.40 | 26.23 | 425,700 | +0.05(+0.19%) |
Mar 25, 2021 | 25.07 | 26.38 | 24.81 | 26.18 | 449,132 | +1.03(+4.10%) |
Mar 24, 2021 | 26.91 | 26.95 | 25.09 | 25.15 | 573,674 | -0.86(-3.31%) |
Mar 23, 2021 | 27.00 | 27.00 | 25.94 | 26.01 | 512,322 | -1.30(-4.76%) |
Mar 22, 2021 | 26.07 | 28.43 | 26.00 | 27.31 | 724,298 | +1.17(+4.48%) |
Mar 19, 2021 | 25.49 | 26.37 | 25.46 | 26.14 | 654,300 | +0.57(+2.23%) |
Mar 18, 2021 | 26.27 | 26.59 | 25.32 | 25.57 | 410,541 | -0.89(-3.36%) |
Mar 17, 2021 | 26.26 | 26.57 | 25.52 | 26.46 | 386,127 | +0.13(+0.49%) |
Mar 16, 2021 | 26.69 | 26.90 | 26.07 | 26.33 | 219,615 | -0.47(-1.75%) |
Mar 15, 2021 | 26.68 | 27.30 | 26.50 | 26.80 | 282,717 | +0.10(+0.36%) |
Mar 12, 2021 | 26.59 | 26.82 | 26.13 | 26.70 | 344,400 | +0.04(+0.17%) |
Mar 11, 2021 | 25.80 | 26.67 | 25.59 | 26.66 | 344,301 | +0.89(+3.45%) |
Mar 10, 2021 | 25.82 | 26.17 | 25.52 | 25.77 | 316,263 | +0.22(+0.86%) |
Mar 09, 2021 | 25.81 | 26.56 | 25.51 | 25.55 | 532,787 | +0.04(+0.16%) |
Mar 08, 2021 | 25.22 | 25.92 | 25.03 | 25.51 | 626,232 | +0.37(+1.45%) |
Mar 05, 2021 | 24.42 | 25.37 | 23.18 | 25.14 | 998,200 | +1.00(+4.12%) |
Mar 04, 2021 | 25.24 | 25.63 | 23.98 | 24.15 | 1,148,070 | -0.97(-3.86%) |
Mar 03, 2021 | 24.95 | 25.68 | 24.68 | 25.12 | 774,028 | +0.15(+0.60%) |
Mar 02, 2021 | 26.01 | 26.46 | 24.89 | 24.97 | 1,148,011 | -1.02(-3.92%) |
Mar 01, 2021 | 27.10 | 27.70 | 25.64 | 25.99 | 1,068,106 | -0.88(-3.28%) |
Feb 26, 2021 | 26.57 | 28.50 | 26.15 | 26.87 | 1,701,700 | -2.58(-8.76%) |
Feb 25, 2021 | 31.17 | 31.68 | 29.40 | 29.45 | 696,811 | -1.49(-4.82%) |
Feb 24, 2021 | 29.72 | 31.26 | 29.72 | 30.94 | 566,943 | +1.36(+4.60%) |
Feb 23, 2021 | 29.00 | 29.83 | 28.02 | 29.58 | 601,176 | +0.32(+1.09%) |
Feb 22, 2021 | 29.62 | 29.89 | 28.88 | 29.26 | 470,423 | -0.35(-1.18%) |
Feb 19, 2021 | 29.17 | 30.00 | 28.81 | 29.61 | 267,600 | +0.46(+1.58%) |
Feb 18, 2021 | 29.67 | 29.70 | 29.02 | 29.15 | 452,881 | -0.60(-2.02%) |
Feb 17, 2021 | 29.87 | 30.05 | 29.54 | 29.75 | 339,267 | -0.28(-0.93%) |
Feb 16, 2021 | 30.82 | 30.93 | 29.87 | 30.03 | 327,747 | -0.54(-1.77%) |
Feb 12, 2021 | 30.43 | 31.27 | 30.19 | 30.57 | 261,200 | -0.08(-0.26%) |
Feb 11, 2021 | 31.42 | 31.57 | 30.16 | 30.65 | 385,198 | -0.80(-2.54%) |
Feb 10, 2021 | 31.35 | 31.99 | 31.09 | 31.45 | 637,369 | +0.26(+0.83%) |
Feb 09, 2021 | 30.93 | 31.48 | 30.76 | 31.19 | 361,528 | +0.48(+1.56%) |
Feb 08, 2021 | 29.71 | 30.71 | 29.44 | 30.71 | 386,147 | +1.29(+4.38%) |
Feb 05, 2021 | 30.23 | 30.23 | 28.50 | 29.42 | 319,500 | +0.45(+1.55%) |
Feb 04, 2021 | 29.47 | 29.67 | 28.73 | 28.97 | 502,100 | -0.53(-1.80%) |
Feb 03, 2021 | 29.50 | 29.85 | 29.17 | 29.50 | 325,602 | +0.45(+1.55%) |
Feb 02, 2021 | 30.30 | 30.30 | 29.02 | 29.05 | 596,245 | -0.96(-3.20%) |
Feb 01, 2021 | 29.53 | 30.25 | 29.00 | 30.01 | 494,271 | +0.62(+2.11%) |
Jan 29, 2021 | 30.73 | 30.73 | 29.12 | 29.39 | 519,600 | -0.77(-2.55%) |
Jan 28, 2021 | 31.20 | 31.46 | 30.10 | 30.16 | 515,517 | -0.76(-2.46%) |
Jan 27, 2021 | 30.50 | 31.51 | 30.38 | 30.92 | 716,337 | -0.28(-0.90%) |
Jan 26, 2021 | 30.86 | 31.30 | 30.42 | 31.20 | 471,788 | +0.61(+1.98%) |
Jan 25, 2021 | 30.00 | 30.66 | 29.36 | 30.59 | 483,991 | +0.65(+2.19%) |
Jan 22, 2021 | 28.14 | 29.98 | 28.04 | 29.94 | 599,700 | +1.58(+5.57%) |
Jan 21, 2021 | 29.41 | 29.41 | 28.33 | 28.36 | 493,184 | -0.94(-3.21%) |
Jan 20, 2021 | 29.81 | 30.13 | 28.53 | 29.30 | 836,640 | -0.45(-1.51%) |
Jan 19, 2021 | 29.60 | 29.85 | 28.80 | 29.75 | 578,599 | +0.53(+1.81%) |
Jan 15, 2021 | 28.74 | 29.80 | 28.49 | 29.22 | 690,100 | +0.43(+1.49%) |
Jan 14, 2021 | 28.02 | 29.08 | 28.02 | 28.79 | 576,258 | +0.56(+1.98%) |
Jan 13, 2021 | 28.85 | 29.11 | 27.76 | 28.23 | 417,902 | -0.48(-1.67%) |
Jan 12, 2021 | 28.50 | 29.10 | 28.25 | 28.71 | 573,752 | +0.46(+1.63%) |
Jan 11, 2021 | 26.98 | 28.35 | 26.97 | 28.25 | 864,780 | +0.99(+3.63%) |
Jan 08, 2021 | 26.60 | 27.34 | 26.35 | 27.26 | 689,500 | +0.70(+2.64%) |
Jan 07, 2021 | 26.68 | 26.90 | 26.10 | 26.56 | 508,315 | +0.14(+0.53%) |
Jan 06, 2021 | 25.89 | 26.85 | 25.89 | 26.42 | 617,575 | +0.53(+2.05%) |
Jan 05, 2021 | 25.41 | 26.34 | 25.15 | 25.89 | 579,701 | +0.75(+2.98%) |
Jan 04, 2021 | 25.32 | 25.50 | 24.61 | 25.14 | 652,567 | -0.02(-0.08%) |
Dec 31, 2020 | 25.16 | 25.16 | 25.16 | 524,437 | +0.08(+0.32%) | |
Dec 30, 2020 | 25.14 | 25.64 | 24.90 | 25.08 | 524,437 | -0.11(-0.44%) |
Dec 29, 2020 | 25.07 | 25.26 | 24.62 | 25.19 | 451,155 | +0.15(+0.60%) |
Dec 28, 2020 | 25.86 | 25.86 | 24.50 | 25.04 | 523,033 | -0.62(-2.42%) |
Dec 24, 2020 | 25.99 | 26.18 | 25.03 | 25.66 | 568,200 | -0.15(-0.58%) |
Dec 23, 2020 | 26.31 | 27.55 | 25.19 | 25.81 | 4,997,512 | +3.29(+14.61%) |
Dec 22, 2020 | 22.47 | 22.64 | 22.10 | 22.52 | 255,338 | +0.10(+0.45%) |
Dec 21, 2020 | 21.60 | 22.46 | 21.20 | 22.42 | 505,583 | +0.54(+2.47%) |
Dec 18, 2020 | 21.40 | 21.98 | 21.17 | 21.88 | 1,588,800 | +0.47(+2.20%) |
Dec 17, 2020 | 21.63 | 21.67 | 20.81 | 21.41 | 600,257 | -0.20(-0.93%) |
Dec 16, 2020 | 21.72 | 21.92 | 21.12 | 21.61 | 541,460 | -0.11(-0.51%) |
Dec 15, 2020 | 21.88 | 21.89 | 21.07 | 21.72 | 510,913 | +0.04(+0.18%) |
Dec 14, 2020 | 21.92 | 22.06 | 21.55 | 21.68 | 600,997 | +0.01(+0.05%) |
Dec 11, 2020 | 21.78 | 22.20 | 21.62 | 21.67 | 301,800 | -0.21(-0.96%) |
Dec 10, 2020 | 21.74 | 22.40 | 21.58 | 21.88 | 353,923 | -0.09(-0.41%) |
Dec 09, 2020 | 22.15 | 22.43 | 21.51 | 21.97 | 308,551 | +0.13(+0.60%) |
Dec 08, 2020 | 21.49 | 21.97 | 21.36 | 21.84 | 333,264 | +0.34(+1.58%) |
Dec 07, 2020 | 22.16 | 22.20 | 21.40 | 21.50 | 284,894 | -0.50(-2.27%) |
Dec 04, 2020 | 21.88 | 22.12 | 21.68 | 22.00 | 240,600 | +0.24(+1.10%) |
Dec 03, 2020 | 21.77 | 22.28 | 21.58 | 21.76 | 365,095 | +0.09(+0.42%) |
Dec 02, 2020 | 21.76 | 22.05 | 21.47 | 21.67 | 613,932 | -0.31(-1.41%) |
Dec 01, 2020 | 21.65 | 22.12 | 21.36 | 21.98 | 477,878 | +0.68(+3.19%) |
Nov 30, 2020 | 21.88 | 22.14 | 21.16 | 21.30 | 563,936 | -0.57(-2.61%) |
Nov 27, 2020 | 21.27 | 21.88 | 21.27 | 21.87 | 126,400 | +0.54(+2.53%) |
Nov 25, 2020 | 21.17 | 21.72 | 21.17 | 21.33 | 303,500 | +0.12(+0.57%) |
Nov 24, 2020 | 20.87 | 21.51 | 20.66 | 21.21 | 334,211 | +0.53(+2.56%) |
Nov 23, 2020 | 20.76 | 20.97 | 20.29 | 20.68 | 392,550 | -0.10(-0.48%) |
Nov 20, 2020 | 20.92 | 21.20 | 20.66 | 20.78 | 446,500 | -0.33(-1.56%) |
Nov 19, 2020 | 21.48 | 21.69 | 20.94 | 21.11 | 427,790 | -0.35(-1.63%) |
Nov 18, 2020 | 22.51 | 22.77 | 21.40 | 21.46 | 347,353 | -0.94(-4.20%) |
Nov 17, 2020 | 22.36 | 22.67 | 21.77 | 22.40 | 467,161 | +0.04(+0.18%) |
Nov 16, 2020 | 23.42 | 23.58 | 22.15 | 22.36 | 602,471 | -0.65(-2.82%) |
Nov 13, 2020 | 21.93 | 23.16 | 21.73 | 23.01 | 536,800 | +1.28(+5.89%) |
Nov 12, 2020 | 21.08 | 21.94 | 20.92 | 21.73 | 554,899 | +0.40(+1.88%) |
Nov 11, 2020 | 21.29 | 22.55 | 21.05 | 21.33 | 625,544 | +0.25(+1.19%) |
Nov 10, 2020 | 21.00 | 22.99 | 20.51 | 21.08 | 1,996,088 | -3.87(-15.51%) |
Nov 09, 2020 | 24.79 | 25.20 | 23.48 | 24.95 | 977,584 | +1.37(+5.81%) |
Nov 06, 2020 | 23.12 | 23.89 | 23.04 | 23.58 | 796,000 | +0.55(+2.39%) |
Nov 05, 2020 | 22.62 | 23.32 | 21.88 | 23.03 | 1,190,178 | +0.56(+2.49%) |
Nov 04, 2020 | 21.35 | 22.87 | 20.22 | 22.47 | 2,021,140 | +4.32(+23.80%) |
Nov 03, 2020 | 18.47 | 18.65 | 18.08 | 18.15 | 415,492 | -0.22(-1.20%) |
Nov 02, 2020 | 18.53 | 18.65 | 17.75 | 18.37 | 459,133 | +0.01(+0.05%) |
Oct 30, 2020 | 18.24 | 18.66 | 18.00 | 18.36 | 400,900 | +0.01(+0.05%) |
Oct 29, 2020 | 17.63 | 18.48 | 17.20 | 18.35 | 511,627 | +0.65(+3.67%) |
Oct 28, 2020 | 18.51 | 18.61 | 17.68 | 17.70 | 557,311 | -1.14(-6.05%) |
Oct 27, 2020 | 19.73 | 19.73 | 18.76 | 18.84 | 373,179 | -0.86(-4.37%) |
Oct 26, 2020 | 19.85 | 20.07 | 19.61 | 19.70 | 310,815 | -0.39(-1.94%) |
Oct 23, 2020 | 20.44 | 20.44 | 19.82 | 20.09 | 228,500 | -0.04(-0.20%) |
Oct 22, 2020 | 19.62 | 20.15 | 19.31 | 20.13 | 271,796 | +0.38(+1.92%) |
Oct 21, 2020 | 19.90 | 20.42 | 19.71 | 19.75 | 265,590 | -0.23(-1.18%) |
Oct 20, 2020 | 20.07 | 20.98 | 19.93 | 19.98 | 233,458 | -0.05(-0.27%) |
Oct 19, 2020 | 20.47 | 20.49 | 19.95 | 20.04 | 283,814 | -0.35(-1.72%) |
Oct 16, 2020 | 20.34 | 20.93 | 20.25 | 20.39 | 276,700 | +0.04(+0.20%) |
Oct 15, 2020 | 20.30 | 20.51 | 19.88 | 20.35 | 274,235 | -0.17(-0.83%) |
Oct 14, 2020 | 20.94 | 21.05 | 20.47 | 20.52 | 366,430 | -0.39(-1.87%) |
Oct 13, 2020 | 20.98 | 21.13 | 20.68 | 20.91 | 279,044 | -0.22(-1.04%) |
Oct 12, 2020 | 21.54 | 21.55 | 20.97 | 21.13 | 240,389 | -0.30(-1.40%) |
Oct 09, 2020 | 21.22 | 21.86 | 20.90 | 21.43 | 279,800 | +0.33(+1.56%) |
Oct 08, 2020 | 21.03 | 21.63 | 20.94 | 21.10 | 500,934 | +0.23(+1.08%) |
Oct 07, 2020 | 20.76 | 21.19 | 20.58 | 20.88 | 559,874 | +0.21(+1.04%) |
Oct 06, 2020 | 21.33 | 21.67 | 20.59 | 20.66 | 428,543 | -0.54(-2.55%) |
Oct 05, 2020 | 21.02 | 21.55 | 20.89 | 21.20 | 300,367 | +0.34(+1.63%) |
Oct 02, 2020 | 21.18 | 21.40 | 20.54 | 20.86 | 366,200 | -0.60(-2.80%) |
Oct 01, 2020 | 20.86 | 21.60 | 20.82 | 21.46 | 500,214 | +0.62(+2.98%) |
Sep 30, 2020 | 20.97 | 21.17 | 20.55 | 20.84 | 394,744 | -0.02(-0.10%) |
Sep 29, 2020 | 20.71 | 20.94 | 20.31 | 20.86 | 522,709 | +0.08(+0.38%) |
Sep 28, 2020 | 20.56 | 21.50 | 20.51 | 20.78 | 345,872 | +0.47(+2.31%) |
Sep 25, 2020 | 20.15 | 20.55 | 20.00 | 20.31 | 336,700 | +0.11(+0.54%) |
Sep 24, 2020 | 20.36 | 20.52 | 19.97 | 20.20 | 316,850 | -0.23(-1.13%) |
Sep 23, 2020 | 21.11 | 21.23 | 20.32 | 20.43 | 429,351 | -0.73(-3.43%) |
Sep 22, 2020 | 21.44 | 21.47 | 20.53 | 21.16 | 404,194 | -0.34(-1.60%) |
Sep 21, 2020 | 21.77 | 21.89 | 20.84 | 21.50 | 479,466 | -0.85(-3.80%) |
Sep 18, 2020 | 22.67 | 22.70 | 22.14 | 22.35 | 839,800 | -0.13(-0.58%) |
Sep 17, 2020 | 22.27 | 22.75 | 22.03 | 22.48 | 494,888 | +0.00(+0.00%) |
Sep 16, 2020 | 22.07 | 22.73 | 21.79 | 22.48 | 502,783 | +0.52(+2.37%) |
Sep 15, 2020 | 21.92 | 22.15 | 21.65 | 21.96 | 295,216 | +0.21(+0.97%) |
Sep 14, 2020 | 21.30 | 21.84 | 21.30 | 21.75 | 359,009 | +0.46(+2.16%) |
Sep 11, 2020 | 21.63 | 21.68 | 20.92 | 21.29 | 287,900 | -0.26(-1.21%) |
Sep 10, 2020 | 21.20 | 22.16 | 21.14 | 21.55 | 503,746 | +0.43(+2.04%) |
Sep 09, 2020 | 20.87 | 21.36 | 20.82 | 21.12 | 350,764 | +0.28(+1.34%) |
Sep 08, 2020 | 21.27 | 21.28 | 20.71 | 20.84 | 403,613 | -0.57(-2.66%) |
Sep 04, 2020 | 21.81 | 21.86 | 20.80 | 21.41 | 359,700 | -0.35(-1.61%) |
Sep 03, 2020 | 21.70 | 22.36 | 21.45 | 21.76 | 446,896 | +0.11(+0.51%) |
Sep 02, 2020 | 21.03 | 21.71 | 20.91 | 21.65 | 427,224 | +0.56(+2.66%) |
Sep 01, 2020 | 21.82 | 22.00 | 21.00 | 21.09 | 729,089 | -0.90(-4.09%) |
Aug 31, 2020 | 22.13 | 22.38 | 21.98 | 21.99 | 383,932 | -0.14(-0.63%) |
Aug 28, 2020 | 22.76 | 22.85 | 21.97 | 22.13 | 466,800 | -0.41(-1.82%) |
Aug 27, 2020 | 22.58 | 22.80 | 22.16 | 22.54 | 331,103 | +0.02(+0.09%) |
Aug 26, 2020 | 22.15 | 22.61 | 22.06 | 22.52 | 471,858 | +0.30(+1.35%) |
Aug 25, 2020 | 21.75 | 22.26 | 21.72 | 22.22 | 533,990 | +0.48(+2.21%) |
Aug 24, 2020 | 22.00 | 22.18 | 21.37 | 21.74 | 501,057 | -0.04(-0.18%) |
Aug 21, 2020 | 22.49 | 22.52 | 21.54 | 21.78 | 734,800 | -0.80(-3.54%) |
Aug 20, 2020 | 23.09 | 23.53 | 22.48 | 22.58 | 504,754 | -0.82(-3.50%) |
Aug 19, 2020 | 25.00 | 25.00 | 22.83 | 23.40 | 857,508 | -1.65(-6.59%) |
Aug 18, 2020 | 25.01 | 25.82 | 24.56 | 25.05 | 581,832 | +0.15(+0.60%) |
Aug 17, 2020 | 24.18 | 24.95 | 24.10 | 24.90 | 397,714 | +0.75(+3.11%) |
Aug 14, 2020 | 23.34 | 24.18 | 23.26 | 24.15 | 504,600 | +0.80(+3.43%) |
Aug 13, 2020 | 23.22 | 23.50 | 22.95 | 23.35 | 338,746 | +0.04(+0.17%) |
Aug 12, 2020 | 23.99 | 24.14 | 23.01 | 23.31 | 423,840 | +0.50(+2.19%) |
Aug 11, 2020 | 23.25 | 24.15 | 22.47 | 22.81 | 1,135,808 | -0.22(-0.96%) |
Aug 10, 2020 | 23.25 | 23.71 | 22.95 | 23.03 | 311,142 | -0.05(-0.22%) |
Aug 07, 2020 | 23.21 | 23.22 | 22.37 | 23.08 | 506,300 | -0.10(-0.43%) |
Aug 06, 2020 | 23.39 | 23.77 | 22.88 | 23.18 | 263,555 | -0.07(-0.30%) |
Aug 05, 2020 | 23.02 | 23.50 | 22.84 | 23.25 | 398,458 | +0.31(+1.35%) |
Aug 04, 2020 | 23.37 | 23.45 | 22.84 | 22.94 | 437,470 | -0.35(-1.50%) |
Aug 03, 2020 | 22.45 | 23.44 | 22.33 | 23.29 | 464,124 | +1.02(+4.60%) |
Jul 31, 2020 | 23.41 | 23.46 | 22.16 | 22.27 | 652,100 | -1.25(-5.30%) |
Jul 30, 2020 | 23.02 | 23.82 | 22.82 | 23.51 | 382,566 | +0.31(+1.34%) |
Jul 29, 2020 | 23.30 | 23.45 | 22.90 | 23.20 | 294,965 | -0.01(-0.04%) |
Jul 28, 2020 | 23.78 | 24.07 | 23.21 | 23.21 | 271,945 | -0.52(-2.19%) |
Jul 27, 2020 | 23.28 | 23.73 | 23.12 | 23.73 | 157,628 | +0.45(+1.93%) |
Jul 24, 2020 | 23.75 | 23.92 | 22.97 | 23.28 | 288,600 | -0.47(-1.98%) |
Jul 23, 2020 | 23.53 | 24.06 | 23.38 | 23.75 | 314,187 | +0.15(+0.64%) |
Jul 22, 2020 | 23.90 | 24.14 | 23.42 | 23.60 | 391,495 | -0.32(-1.34%) |
Jul 21, 2020 | 24.45 | 24.52 | 23.91 | 23.92 | 394,535 | -0.30(-1.24%) |
Jul 20, 2020 | 24.23 | 24.48 | 24.14 | 24.22 | 428,843 | +0.02(+0.08%) |
Jul 17, 2020 | 24.10 | 24.29 | 23.83 | 24.20 | 342,800 | -0.08(-0.33%) |
Jul 16, 2020 | 24.39 | 24.52 | 24.12 | 24.28 | 487,261 | -0.50(-2.02%) |
Jul 15, 2020 | 24.37 | 25.48 | 24.35 | 24.78 | 819,340 | +0.88(+3.68%) |
Jul 14, 2020 | 23.81 | 24.06 | 23.34 | 23.90 | 347,551 | +0.14(+0.59%) |
Jul 13, 2020 | 24.44 | 24.88 | 23.73 | 23.76 | 764,281 | -0.49(-2.02%) |
Jul 10, 2020 | 23.85 | 24.44 | 23.27 | 24.25 | 551,000 | +0.41(+1.72%) |
Jul 09, 2020 | 23.35 | 23.96 | 22.73 | 23.84 | 568,495 | +0.46(+1.97%) |
Jul 08, 2020 | 23.05 | 23.44 | 22.59 | 23.38 | 443,905 | +0.32(+1.39%) |
Jul 07, 2020 | 23.42 | 23.61 | 22.95 | 23.06 | 402,255 | -0.52(-2.21%) |
Jul 06, 2020 | 23.98 | 24.00 | 23.36 | 23.58 | 371,566 | -0.03(-0.13%) |
Jul 02, 2020 | 24.21 | 24.23 | 23.35 | 23.61 | 348,500 | -0.36(-1.50%) |
Jul 01, 2020 | 23.84 | 24.56 | 23.58 | 23.97 | 577,508 | +0.22(+0.93%) |
Jun 30, 2020 | 23.07 | 23.96 | 22.83 | 23.75 | 470,038 | +0.48(+2.06%) |
Jun 29, 2020 | 23.65 | 24.00 | 23.17 | 23.27 | 352,788 | +0.03(+0.13%) |
Jun 26, 2020 | 23.65 | 23.70 | 23.01 | 23.24 | 1,276,600 | -0.53(-2.23%) |
Jun 25, 2020 | 23.24 | 23.90 | 23.21 | 23.77 | 408,077 | +0.49(+2.10%) |
Jun 24, 2020 | 24.00 | 24.00 | 22.80 | 23.28 | 505,523 | -0.83(-3.44%) |
Jun 23, 2020 | 24.00 | 24.53 | 23.85 | 24.11 | 419,067 | +0.24(+1.01%) |
Jun 22, 2020 | 23.65 | 23.96 | 23.52 | 23.87 | 334,563 | +0.16(+0.67%) |
Jun 19, 2020 | 24.13 | 24.40 | 23.45 | 23.71 | 595,200 | -0.15(-0.63%) |
Jun 18, 2020 | 23.74 | 23.98 | 23.53 | 23.86 | 284,673 | -0.10(-0.42%) |
Jun 17, 2020 | 24.57 | 24.73 | 23.70 | 23.96 | 434,693 | -0.60(-2.44%) |
Jun 16, 2020 | 24.75 | 25.07 | 24.18 | 24.56 | 802,288 | +1.49(+6.46%) |
Jun 15, 2020 | 22.47 | 23.18 | 22.22 | 23.07 | 270,209 | +0.24(+1.05%) |
Jun 12, 2020 | 23.04 | 23.25 | 21.94 | 22.83 | 454,100 | +0.53(+2.38%) |
Jun 11, 2020 | 23.15 | 23.29 | 22.27 | 22.30 | 512,551 | -1.38(-5.83%) |
Jun 10, 2020 | 24.64 | 24.82 | 23.55 | 23.68 | 350,072 | -0.94(-3.82%) |
Jun 09, 2020 | 24.67 | 25.33 | 24.33 | 24.62 | 400,209 | -0.27(-1.08%) |
Jun 08, 2020 | 24.10 | 25.00 | 23.71 | 24.89 | 499,841 | +1.15(+4.84%) |
Jun 05, 2020 | 24.29 | 24.59 | 23.61 | 23.74 | 559,200 | -0.13(-0.54%) |
Jun 04, 2020 | 23.84 | 24.24 | 23.34 | 23.87 | 416,448 | -0.22(-0.91%) |
Jun 03, 2020 | 24.19 | 24.47 | 23.96 | 24.09 | 413,504 | +0.33(+1.39%) |
Jun 02, 2020 | 23.86 | 24.30 | 23.14 | 23.76 | 489,372 | -0.10(-0.42%) |