Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.35 | 44.35 | 43.91 | 44.13 | 5,600 | -0.11(-0.25%) |
May 27, 2021 | 44.21 | 44.27 | 44.17 | 44.24 | 5,754 | +0.42(+0.96%) |
May 26, 2021 | 43.42 | 43.84 | 43.33 | 43.82 | 8,777 | +0.52(+1.19%) |
May 25, 2021 | 44.12 | 44.17 | 43.28 | 43.31 | 58,465 | -0.54(-1.24%) |
May 24, 2021 | 44.05 | 44.05 | 43.74 | 43.85 | 6,215 | +0.07(+0.16%) |
May 21, 2021 | 44.00 | 44.00 | 43.61 | 43.78 | 2,873 | +0.29(+0.67%) |
May 20, 2021 | 43.33 | 43.54 | 43.26 | 43.48 | 16,381 | +0.09(+0.20%) |
May 19, 2021 | 43.31 | 43.46 | 43.02 | 43.40 | 18,386 | -0.42(-0.97%) |
May 18, 2021 | 44.27 | 44.39 | 43.82 | 43.82 | 5,750 | -0.58(-1.30%) |
May 17, 2021 | 44.30 | 44.42 | 44.01 | 44.40 | 7,491 | -0.01(-0.03%) |
May 14, 2021 | 44.17 | 44.41 | 43.97 | 44.41 | 9,073 | +0.68(+1.55%) |
May 13, 2021 | 42.56 | 43.97 | 42.56 | 43.73 | 8,388 | +1.21(+2.83%) |
May 12, 2021 | 43.60 | 43.72 | 42.53 | 42.53 | 9,713 | -1.20(-2.73%) |
May 11, 2021 | 43.80 | 43.82 | 43.48 | 43.73 | 11,482 | -0.50(-1.12%) |
May 10, 2021 | 44.79 | 45.01 | 44.22 | 44.22 | 30,841 | -0.36(-0.81%) |
May 07, 2021 | 44.29 | 44.60 | 44.29 | 44.58 | 8,292 | +0.25(+0.56%) |
May 06, 2021 | 43.69 | 44.34 | 43.68 | 44.34 | 3,535 | +0.54(+1.23%) |
May 05, 2021 | 43.70 | 45.67 | 43.42 | 43.80 | 9,529 | +0.10(+0.23%) |
May 04, 2021 | 43.64 | 43.74 | 43.35 | 43.70 | 13,489 | -0.12(-0.27%) |
May 03, 2021 | 43.43 | 43.95 | 43.35 | 43.81 | 47,866 | +0.87(+2.04%) |
Apr 30, 2021 | 43.20 | 43.24 | 42.81 | 42.94 | 9,411 | -0.56(-1.28%) |
Apr 29, 2021 | 43.62 | 43.82 | 43.37 | 43.50 | 9,183 | +0.17(+0.38%) |
Apr 28, 2021 | 43.37 | 43.41 | 43.10 | 43.33 | 16,555 | -0.09(-0.20%) |
Apr 27, 2021 | 43.59 | 43.59 | 43.29 | 43.42 | 28,893 | +0.03(+0.06%) |
Apr 26, 2021 | 43.78 | 43.81 | 43.36 | 43.39 | 13,201 | -0.15(-0.34%) |
Apr 23, 2021 | 42.93 | 43.75 | 42.93 | 43.54 | 9,423 | +0.80(+1.87%) |
Apr 22, 2021 | 42.85 | 43.13 | 42.74 | 42.74 | 13,954 | -0.32(-0.75%) |
Apr 21, 2021 | 42.35 | 43.07 | 42.35 | 43.07 | 4,717 | +0.68(+1.62%) |
Apr 20, 2021 | 43.26 | 43.26 | 42.12 | 42.38 | 23,822 | -0.88(-2.02%) |
Apr 19, 2021 | 43.39 | 43.45 | 42.93 | 43.26 | 13,957 | -0.36(-0.83%) |
Apr 16, 2021 | 43.51 | 43.71 | 43.36 | 43.62 | 4,766 | +0.28(+0.65%) |
Apr 15, 2021 | 43.67 | 43.67 | 43.03 | 43.34 | 21,260 | +0.10(+0.24%) |
Apr 14, 2021 | 42.97 | 43.47 | 42.97 | 43.23 | 7,986 | +0.36(+0.83%) |
Apr 13, 2021 | 43.16 | 43.16 | 42.74 | 42.88 | 15,416 | -0.44(-1.02%) |
Apr 12, 2021 | 43.11 | 43.39 | 43.11 | 43.32 | 5,662 | +0.23(+0.54%) |
Apr 09, 2021 | 42.89 | 43.13 | 42.85 | 43.09 | 9,315 | +0.21(+0.49%) |
Apr 08, 2021 | 42.79 | 42.92 | 42.37 | 42.88 | 10,531 | +0.22(+0.52%) |
Apr 07, 2021 | 43.09 | 43.09 | 42.59 | 42.66 | 27,061 | -0.50(-1.16%) |
Apr 06, 2021 | 43.29 | 43.51 | 43.11 | 43.16 | 13,988 | -0.05(-0.11%) |
Apr 05, 2021 | 43.04 | 43.21 | 42.95 | 43.21 | 15,120 | +0.39(+0.91%) |
Apr 01, 2021 | 42.63 | 42.81 | 42.48 | 42.81 | 9,207 | +0.31(+0.73%) |
Mar 31, 2021 | 42.79 | 42.79 | 42.41 | 42.50 | 30,290 | -0.01(-0.03%) |
Mar 30, 2021 | 42.18 | 42.65 | 42.13 | 42.52 | 23,751 | +0.45(+1.07%) |
Mar 29, 2021 | 42.53 | 43.10 | 42.06 | 42.07 | 10,001 | -0.84(-1.95%) |
Mar 26, 2021 | 42.31 | 42.91 | 42.31 | 42.91 | 12,348 | +0.91(+2.17%) |
Mar 25, 2021 | 40.96 | 42.12 | 40.82 | 42.00 | 30,121 | +0.86(+2.09%) |
Mar 24, 2021 | 41.73 | 42.45 | 41.04 | 41.14 | 33,174 | -0.31(-0.75%) |
Mar 23, 2021 | 42.38 | 42.38 | 41.34 | 41.45 | 68,863 | -1.10(-2.58%) |
Mar 22, 2021 | 43.29 | 43.29 | 42.36 | 42.54 | 22,198 | -0.75(-1.73%) |
Mar 19, 2021 | 42.93 | 43.48 | 42.93 | 43.29 | 6,078 | +0.06(+0.14%) |
Mar 18, 2021 | 43.51 | 44.20 | 43.21 | 43.23 | 19,687 | -0.32(-0.73%) |
Mar 17, 2021 | 43.53 | 43.56 | 43.15 | 43.55 | 15,875 | +0.05(+0.12%) |
Mar 16, 2021 | 43.81 | 43.81 | 43.21 | 43.50 | 22,704 | -0.44(-1.00%) |
Mar 15, 2021 | 44.22 | 44.22 | 43.54 | 43.94 | 14,766 | -0.33(-0.74%) |
Mar 12, 2021 | 43.62 | 44.32 | 43.62 | 44.27 | 68,712 | +0.63(+1.44%) |
Mar 11, 2021 | 43.43 | 43.67 | 43.34 | 43.64 | 15,946 | +0.32(+0.74%) |
Mar 10, 2021 | 42.53 | 43.32 | 42.53 | 43.32 | 14,537 | +0.84(+1.97%) |
Mar 09, 2021 | 42.88 | 42.89 | 42.26 | 42.48 | 49,408 | -0.19(-0.45%) |
Mar 08, 2021 | 41.69 | 42.87 | 41.69 | 42.67 | 23,710 | +1.19(+2.86%) |
Mar 05, 2021 | 40.84 | 41.49 | 40.43 | 41.48 | 24,206 | +1.09(+2.69%) |
Mar 04, 2021 | 41.04 | 41.18 | 40.00 | 40.40 | 22,011 | -0.71(-1.73%) |
Mar 03, 2021 | 40.66 | 41.49 | 40.66 | 41.11 | 14,026 | +0.41(+1.00%) |
Mar 02, 2021 | 41.39 | 41.39 | 40.70 | 40.70 | 24,540 | -0.68(-1.65%) |
Mar 01, 2021 | 40.94 | 41.43 | 40.94 | 41.38 | 30,710 | +1.08(+2.69%) |
Feb 26, 2021 | 40.60 | 40.91 | 40.09 | 40.30 | 18,887 | -0.31(-0.77%) |
Feb 25, 2021 | 41.47 | 41.47 | 40.52 | 40.61 | 67,342 | -0.78(-1.88%) |
Feb 24, 2021 | 41.04 | 41.43 | 40.83 | 41.39 | 64,899 | +0.66(+1.62%) |
Feb 23, 2021 | 40.43 | 40.73 | 40.31 | 40.73 | 20,640 | +0.07(+0.18%) |
Feb 22, 2021 | 39.93 | 40.74 | 39.93 | 40.66 | 49,733 | +0.44(+1.11%) |
Feb 19, 2021 | 39.85 | 40.28 | 39.85 | 40.21 | 8,904 | +0.51(+1.28%) |
Feb 18, 2021 | 39.81 | 39.92 | 39.53 | 39.70 | 13,159 | -0.30(-0.75%) |
Feb 17, 2021 | 40.00 | 40.12 | 39.74 | 40.00 | 6,720 | -0.10(-0.24%) |
Feb 16, 2021 | 40.34 | 40.46 | 40.08 | 40.10 | 7,643 | -0.10(-0.24%) |
Feb 12, 2021 | 40.14 | 40.26 | 40.01 | 40.20 | 10,098 | +0.06(+0.15%) |
Feb 11, 2021 | 40.45 | 40.45 | 39.72 | 40.14 | 9,610 | -0.10(-0.24%) |
Feb 10, 2021 | 40.51 | 40.51 | 40.02 | 40.23 | 10,207 | +0.09(+0.22%) |
Feb 09, 2021 | 39.76 | 40.36 | 39.66 | 40.14 | 9,210 | +0.21(+0.53%) |
Feb 08, 2021 | 39.19 | 39.93 | 39.19 | 39.93 | 28,173 | +0.88(+2.24%) |
Feb 05, 2021 | 38.99 | 39.19 | 38.84 | 39.05 | 13,464 | +0.22(+0.57%) |
Feb 04, 2021 | 38.33 | 38.87 | 38.33 | 38.83 | 53,937 | +0.80(+2.12%) |
Feb 03, 2021 | 38.03 | 38.04 | 37.55 | 38.03 | 11,717 | +0.06(+0.16%) |
Feb 02, 2021 | 37.92 | 38.08 | 37.67 | 37.97 | 9,341 | +0.22(+0.59%) |
Feb 01, 2021 | 37.42 | 37.83 | 37.03 | 37.75 | 9,084 | +0.39(+1.04%) |
Jan 29, 2021 | 38.02 | 38.02 | 37.23 | 37.36 | 18,894 | -0.69(-1.80%) |
Jan 28, 2021 | 38.10 | 38.10 | 37.80 | 38.04 | 9,391 | -0.05(-0.12%) |
Jan 27, 2021 | 38.22 | 38.48 | 37.90 | 38.09 | 55,751 | -0.51(-1.33%) |
Jan 26, 2021 | 38.78 | 38.79 | 38.32 | 38.60 | 57,384 | +0.01(+0.02%) |
Jan 25, 2021 | 38.60 | 39.17 | 38.33 | 38.59 | 11,713 | -0.01(-0.03%) |
Jan 22, 2021 | 38.02 | 38.66 | 38.02 | 38.61 | 11,188 | +0.37(+0.96%) |
Jan 21, 2021 | 38.54 | 38.57 | 38.08 | 38.24 | 116,404 | -0.30(-0.77%) |
Jan 20, 2021 | 38.62 | 38.81 | 38.35 | 38.54 | 9,974 | +0.04(+0.11%) |
Jan 19, 2021 | 38.71 | 38.78 | 38.38 | 38.49 | 16,413 | +0.07(+0.19%) |
Jan 15, 2021 | 38.86 | 38.86 | 38.12 | 38.42 | 18,901 | -0.54(-1.39%) |
Jan 14, 2021 | 38.74 | 39.16 | 38.68 | 38.96 | 11,966 | +0.54(+1.41%) |
Jan 13, 2021 | 38.75 | 38.75 | 38.28 | 38.42 | 41,950 | -0.37(-0.95%) |
Jan 12, 2021 | 38.27 | 38.80 | 38.27 | 38.78 | 12,864 | +0.65(+1.71%) |
Jan 11, 2021 | 37.72 | 38.18 | 37.72 | 38.13 | 6,408 | +0.11(+0.29%) |
Jan 08, 2021 | 38.77 | 38.77 | 37.77 | 38.02 | 10,645 | -0.59(-1.54%) |
Jan 07, 2021 | 38.51 | 38.70 | 38.45 | 38.61 | 13,795 | +0.06(+0.16%) |
Jan 06, 2021 | 37.98 | 38.84 | 37.98 | 38.55 | 15,747 | +1.87(+5.09%) |
Jan 05, 2021 | 36.34 | 36.73 | 36.27 | 36.69 | 30,979 | +0.75(+2.09%) |
Jan 04, 2021 | 36.59 | 36.59 | 35.56 | 35.93 | 33,035 | -0.47(-1.30%) |
Dec 31, 2020 | 36.41 | 36.41 | 36.41 | 6,861 | +0.08(+0.22%) | |
Dec 30, 2020 | 36.22 | 36.43 | 36.22 | 36.33 | 6,861 | +0.33(+0.92%) |
Dec 29, 2020 | 36.72 | 36.72 | 35.80 | 36.00 | 65,710 | -0.82(-2.22%) |
Dec 28, 2020 | 36.64 | 36.81 | 36.50 | 36.81 | 10,610 | +0.55(+1.52%) |
Dec 24, 2020 | 36.36 | 36.36 | 36.07 | 36.26 | 10,026 | +0.04(+0.10%) |
Dec 23, 2020 | 35.92 | 36.25 | 35.92 | 36.23 | 11,446 | +0.41(+1.15%) |
Dec 22, 2020 | 35.79 | 35.81 | 35.65 | 35.81 | 6,799 | +0.17(+0.46%) |
Dec 21, 2020 | 35.85 | 35.85 | 35.35 | 35.65 | 15,269 | -0.44(-1.22%) |
Dec 18, 2020 | 36.38 | 36.56 | 36.01 | 36.09 | 23,957 | -0.27(-0.74%) |
Dec 17, 2020 | 35.98 | 36.36 | 35.96 | 36.36 | 16,121 | +0.33(+0.93%) |
Dec 16, 2020 | 36.16 | 36.28 | 35.99 | 36.02 | 22,613 | -0.09(-0.24%) |
Dec 15, 2020 | 35.50 | 36.13 | 35.50 | 36.11 | 8,060 | +0.94(+2.66%) |
Dec 14, 2020 | 35.64 | 35.66 | 35.17 | 35.17 | 16,115 | -0.29(-0.82%) |
Dec 11, 2020 | 35.16 | 35.51 | 35.16 | 35.47 | 4,266 | -0.02(-0.05%) |
Dec 10, 2020 | 35.37 | 35.51 | 35.26 | 35.48 | 9,341 | -0.05(-0.13%) |
Dec 09, 2020 | 35.79 | 35.92 | 35.41 | 35.53 | 25,111 | +0.06(+0.16%) |
Dec 08, 2020 | 35.02 | 35.47 | 35.02 | 35.47 | 13,521 | +0.40(+1.15%) |
Dec 07, 2020 | 35.24 | 35.24 | 34.97 | 35.07 | 27,566 | -0.14(-0.39%) |
Dec 04, 2020 | 34.79 | 35.23 | 34.70 | 35.21 | 19,691 | +0.91(+2.64%) |
Dec 03, 2020 | 34.26 | 34.64 | 34.26 | 34.30 | 10,088 | +0.02(+0.05%) |
Dec 02, 2020 | 33.95 | 34.35 | 33.95 | 34.28 | 4,741 | +0.20(+0.58%) |
Dec 01, 2020 | 33.95 | 34.23 | 33.89 | 34.09 | 11,010 | +0.38(+1.13%) |
Nov 30, 2020 | 34.28 | 34.28 | 33.70 | 33.70 | 11,562 | -0.65(-1.90%) |
Nov 27, 2020 | 34.56 | 34.56 | 34.09 | 34.36 | 46,493 | -0.19(-0.54%) |
Nov 25, 2020 | 34.64 | 34.87 | 34.36 | 34.54 | 5,907 | -0.34(-0.97%) |
Nov 24, 2020 | 34.42 | 35.01 | 34.30 | 34.88 | 185,447 | +0.97(+2.86%) |
Nov 23, 2020 | 33.61 | 34.09 | 33.59 | 33.91 | 56,643 | +0.77(+2.31%) |
Nov 20, 2020 | 32.94 | 33.15 | 32.94 | 33.15 | 7,452 | -0.13(-0.39%) |
Nov 19, 2020 | 33.12 | 33.29 | 32.80 | 33.28 | 41,673 | +0.04(+0.11%) |
Nov 18, 2020 | 33.83 | 33.96 | 33.24 | 33.24 | 18,459 | -0.57(-1.70%) |
Nov 17, 2020 | 33.42 | 33.82 | 33.09 | 33.82 | 7,679 | +0.24(+0.71%) |
Nov 16, 2020 | 33.37 | 33.75 | 33.37 | 33.58 | 7,406 | +0.82(+2.51%) |
Nov 13, 2020 | 32.48 | 32.89 | 32.48 | 32.76 | 2,082 | +0.73(+2.28%) |
Nov 12, 2020 | 32.43 | 32.43 | 31.79 | 32.03 | 5,683 | -0.79(-2.41%) |
Nov 11, 2020 | 33.29 | 33.29 | 32.63 | 32.82 | 11,578 | -0.17(-0.53%) |
Nov 10, 2020 | 32.46 | 33.20 | 32.46 | 32.99 | 8,114 | +0.53(+1.63%) |
Nov 09, 2020 | 32.82 | 33.35 | 32.33 | 32.47 | 18,102 | +1.58(+5.10%) |
Nov 06, 2020 | 31.29 | 31.29 | 30.87 | 30.89 | 8,329 | -0.26(-0.84%) |
Nov 05, 2020 | 30.52 | 31.19 | 30.52 | 31.15 | 12,546 | +0.97(+3.20%) |
Nov 04, 2020 | 30.34 | 30.61 | 29.95 | 30.18 | 38,053 | -0.48(-1.58%) |
Nov 03, 2020 | 30.30 | 30.71 | 30.29 | 30.67 | 33,252 | +0.82(+2.75%) |
Nov 02, 2020 | 29.45 | 29.85 | 29.45 | 29.85 | 8,978 | +0.85(+2.93%) |
Oct 30, 2020 | 29.36 | 29.44 | 28.91 | 29.00 | 8,657 | -0.46(-1.55%) |
Oct 29, 2020 | 28.74 | 29.50 | 28.74 | 29.45 | 9,233 | +0.50(+1.72%) |
Oct 28, 2020 | 29.14 | 29.35 | 28.96 | 28.96 | 16,612 | -0.87(-2.93%) |
Oct 27, 2020 | 30.26 | 30.26 | 29.83 | 29.83 | 8,312 | -0.36(-1.19%) |
Oct 26, 2020 | 30.49 | 30.49 | 29.96 | 30.19 | 4,952 | -0.72(-2.34%) |
Oct 23, 2020 | 30.89 | 30.91 | 30.64 | 30.91 | 8,561 | +0.28(+0.92%) |
Oct 22, 2020 | 30.49 | 30.63 | 30.39 | 30.63 | 7,792 | +0.34(+1.12%) |
Oct 21, 2020 | 30.54 | 30.78 | 30.29 | 30.29 | 10,272 | -0.30(-0.97%) |
Oct 20, 2020 | 30.72 | 30.91 | 30.54 | 30.59 | 5,126 | +0.14(+0.46%) |
Oct 19, 2020 | 30.92 | 31.07 | 30.38 | 30.45 | 4,210 | -0.53(-1.71%) |
Oct 16, 2020 | 30.79 | 31.06 | 30.77 | 30.98 | 13,500 | +0.16(+0.53%) |
Oct 15, 2020 | 30.09 | 30.86 | 30.06 | 30.81 | 38,132 | +0.29(+0.96%) |
Oct 14, 2020 | 30.62 | 30.65 | 30.46 | 30.52 | 8,620 | +0.01(+0.04%) |
Oct 13, 2020 | 30.62 | 30.75 | 30.37 | 30.51 | 18,228 | -0.26(-0.83%) |
Oct 12, 2020 | 30.42 | 30.81 | 30.42 | 30.76 | 11,822 | +0.33(+1.07%) |
Oct 09, 2020 | 30.58 | 30.65 | 30.32 | 30.44 | 24,366 | +0.11(+0.36%) |
Oct 08, 2020 | 30.24 | 30.38 | 30.10 | 30.33 | 8,010 | +0.35(+1.18%) |
Oct 07, 2020 | 29.82 | 30.13 | 29.75 | 29.98 | 4,751 | +0.46(+1.55%) |
Oct 06, 2020 | 29.69 | 30.20 | 29.52 | 29.52 | 17,193 | +0.00(+0.01%) |
Oct 05, 2020 | 29.12 | 29.52 | 29.12 | 29.51 | 8,764 | +0.63(+2.19%) |
Oct 02, 2020 | 27.79 | 28.93 | 27.79 | 28.88 | 5,707 | +0.67(+2.39%) |
Oct 01, 2020 | 28.23 | 28.30 | 28.04 | 28.21 | 26,828 | +0.23(+0.83%) |
Sep 30, 2020 | 28.11 | 28.43 | 27.96 | 27.97 | 8,055 | +0.02(+0.05%) |
Sep 29, 2020 | 28.14 | 28.14 | 27.68 | 27.96 | 5,193 | -0.15(-0.53%) |
Sep 28, 2020 | 27.84 | 28.28 | 27.84 | 28.11 | 10,843 | +0.64(+2.34%) |
Sep 25, 2020 | 27.18 | 27.55 | 27.15 | 27.46 | 62,452 | +0.24(+0.89%) |
Sep 24, 2020 | 27.02 | 27.62 | 26.93 | 27.22 | 24,343 | +0.15(+0.57%) |
Sep 23, 2020 | 27.93 | 28.12 | 27.07 | 27.07 | 5,933 | -0.87(-3.13%) |
Sep 22, 2020 | 28.01 | 28.01 | 27.66 | 27.94 | 14,726 | +0.09(+0.31%) |
Sep 21, 2020 | 27.85 | 27.93 | 27.54 | 27.86 | 17,449 | -1.05(-3.65%) |
Sep 18, 2020 | 29.23 | 29.33 | 28.79 | 28.91 | 9,022 | -0.16(-0.54%) |
Sep 17, 2020 | 28.54 | 29.14 | 28.49 | 29.07 | 7,810 | +0.20(+0.70%) |
Sep 16, 2020 | 28.78 | 29.20 | 28.78 | 28.86 | 7,040 | +0.14(+0.50%) |
Sep 15, 2020 | 28.83 | 29.02 | 28.59 | 28.72 | 20,985 | -0.07(-0.25%) |
Sep 14, 2020 | 28.57 | 28.80 | 28.57 | 28.79 | 9,145 | +0.46(+1.61%) |
Sep 11, 2020 | 28.31 | 28.50 | 28.17 | 28.34 | 13,313 | +0.02(+0.09%) |
Sep 10, 2020 | 28.86 | 28.86 | 28.31 | 28.31 | 5,838 | -0.59(-2.03%) |
Sep 09, 2020 | 28.70 | 28.90 | 28.65 | 28.90 | 6,450 | +0.39(+1.37%) |
Sep 08, 2020 | 28.87 | 28.93 | 28.50 | 28.51 | 7,852 | -0.69(-2.38%) |
Sep 04, 2020 | 29.52 | 29.56 | 28.88 | 29.20 | 75,258 | +0.21(+0.72%) |
Sep 03, 2020 | 29.62 | 29.72 | 28.86 | 28.99 | 16,726 | -0.78(-2.61%) |
Sep 02, 2020 | 29.65 | 29.77 | 29.51 | 29.77 | 7,072 | +0.38(+1.28%) |
Sep 01, 2020 | 29.11 | 29.39 | 28.92 | 29.39 | 10,650 | +0.10(+0.34%) |
Aug 31, 2020 | 29.58 | 29.58 | 29.14 | 29.29 | 3,892 | -0.22(-0.75%) |
Aug 28, 2020 | 29.59 | 29.59 | 29.32 | 29.51 | 11,112 | +0.01(+0.03%) |
Aug 27, 2020 | 29.48 | 29.56 | 29.29 | 29.51 | 5,693 | +0.17(+0.56%) |
Aug 26, 2020 | 29.27 | 29.48 | 29.25 | 29.34 | 10,234 | -0.04(-0.14%) |
Aug 25, 2020 | 29.46 | 29.52 | 29.25 | 29.38 | 6,813 | -0.01(-0.02%) |
Aug 24, 2020 | 29.00 | 29.40 | 28.93 | 29.39 | 10,977 | +0.64(+2.24%) |
Aug 21, 2020 | 28.80 | 28.83 | 28.67 | 28.74 | 21,284 | -0.27(-0.93%) |
Aug 20, 2020 | 28.70 | 29.07 | 28.70 | 29.02 | 6,514 | -0.15(-0.51%) |
Aug 19, 2020 | 29.29 | 29.44 | 29.16 | 29.16 | 5,466 | -0.04(-0.14%) |
Aug 18, 2020 | 29.68 | 29.68 | 29.20 | 29.20 | 7,061 | -0.39(-1.31%) |
Aug 17, 2020 | 29.62 | 29.74 | 29.52 | 29.59 | 10,279 | -0.04(-0.13%) |
Aug 14, 2020 | 29.33 | 29.85 | 29.33 | 29.63 | 21,394 | +0.01(+0.04%) |
Aug 13, 2020 | 29.82 | 29.82 | 29.59 | 29.62 | 4,144 | -0.30(-1.00%) |
Aug 12, 2020 | 30.15 | 30.15 | 29.74 | 29.92 | 6,221 | +0.18(+0.60%) |
Aug 11, 2020 | 30.19 | 30.31 | 29.74 | 29.74 | 9,378 | +0.07(+0.24%) |
Aug 10, 2020 | 29.13 | 29.73 | 29.13 | 29.67 | 12,286 | +0.55(+1.90%) |
Aug 07, 2020 | 28.74 | 29.18 | 28.69 | 29.12 | 14,667 | +0.40(+1.39%) |
Aug 06, 2020 | 28.79 | 28.80 | 28.67 | 28.72 | 8,829 | -0.15(-0.52%) |
Aug 05, 2020 | 28.52 | 28.87 | 28.52 | 28.87 | 8,621 | +0.58(+2.06%) |
Aug 04, 2020 | 28.20 | 28.32 | 28.14 | 28.28 | 7,532 | +0.02(+0.07%) |
Aug 03, 2020 | 28.04 | 28.30 | 27.98 | 28.26 | 11,022 | +0.39(+1.42%) |
Jul 31, 2020 | 27.82 | 27.93 | 27.47 | 27.87 | 11,689 | -0.19(-0.68%) |
Jul 30, 2020 | 28.00 | 28.10 | 27.84 | 28.06 | 22,194 | -0.41(-1.45%) |
Jul 29, 2020 | 28.24 | 28.49 | 28.20 | 28.47 | 83,136 | +0.46(+1.65%) |
Jul 28, 2020 | 28.29 | 28.29 | 28.01 | 28.01 | 5,215 | -0.31(-1.09%) |
Jul 27, 2020 | 27.85 | 28.32 | 27.85 | 28.32 | 5,897 | +0.40(+1.43%) |
Jul 24, 2020 | 28.24 | 28.24 | 27.85 | 27.92 | 9,606 | -0.38(-1.36%) |
Jul 23, 2020 | 28.19 | 28.47 | 28.13 | 28.30 | 14,875 | +0.10(+0.36%) |
Jul 22, 2020 | 28.20 | 28.32 | 28.11 | 28.20 | 16,118 | -0.00(-0.00%) |
Jul 21, 2020 | 27.68 | 28.32 | 27.68 | 28.20 | 16,721 | +0.51(+1.86%) |
Jul 20, 2020 | 27.70 | 27.78 | 27.57 | 27.69 | 4,924 | -0.34(-1.20%) |
Jul 17, 2020 | 28.12 | 28.19 | 27.95 | 28.02 | 10,600 | -0.01(-0.05%) |
Jul 16, 2020 | 27.90 | 28.10 | 27.78 | 28.04 | 7,315 | -0.02(-0.07%) |
Jul 15, 2020 | 27.57 | 28.12 | 27.57 | 28.06 | 16,331 | +1.23(+4.60%) |
Jul 14, 2020 | 26.60 | 26.92 | 26.45 | 26.82 | 9,388 | +0.25(+0.93%) |
Jul 13, 2020 | 26.92 | 27.11 | 26.51 | 26.58 | 17,409 | -0.10(-0.38%) |
Jul 10, 2020 | 25.96 | 26.68 | 25.96 | 26.68 | 25,397 | +0.73(+2.81%) |
Jul 09, 2020 | 26.67 | 26.67 | 25.75 | 25.95 | 18,160 | -0.61(-2.30%) |
Jul 08, 2020 | 26.42 | 26.72 | 26.29 | 26.56 | 13,547 | -0.01(-0.03%) |
Jul 07, 2020 | 26.94 | 26.94 | 26.48 | 26.57 | 13,530 | -0.62(-2.30%) |
Jul 06, 2020 | 27.38 | 27.48 | 27.10 | 27.20 | 13,096 | +0.33(+1.23%) |
Jul 02, 2020 | 27.22 | 27.42 | 26.82 | 26.86 | 5,962 | +0.20(+0.76%) |
Jul 01, 2020 | 27.22 | 27.22 | 26.66 | 26.66 | 6,633 | -0.53(-1.96%) |
Jun 30, 2020 | 26.88 | 27.28 | 26.81 | 27.20 | 37,762 | +0.41(+1.52%) |
Jun 29, 2020 | 26.32 | 26.98 | 26.26 | 26.79 | 5,171 | +0.86(+3.32%) |
Jun 26, 2020 | 26.33 | 26.33 | 25.86 | 25.93 | 5,521 | -0.59(-2.22%) |
Jun 25, 2020 | 26.09 | 26.59 | 25.91 | 26.52 | 7,971 | +0.34(+1.29%) |
Jun 24, 2020 | 26.72 | 26.72 | 26.00 | 26.18 | 7,102 | -0.86(-3.18%) |
Jun 23, 2020 | 27.35 | 27.35 | 26.93 | 27.04 | 10,722 | +0.00(+0.01%) |
Jun 22, 2020 | 26.69 | 27.08 | 26.65 | 27.04 | 13,911 | +0.14(+0.53%) |
Jun 19, 2020 | 27.36 | 27.37 | 26.83 | 26.89 | 7,969 | -0.28(-1.01%) |
Jun 18, 2020 | 27.00 | 27.48 | 27.00 | 27.17 | 8,432 | -0.05(-0.20%) |
Jun 17, 2020 | 27.71 | 27.71 | 27.20 | 27.22 | 85,470 | -0.54(-1.94%) |
Jun 16, 2020 | 28.61 | 28.61 | 27.30 | 27.76 | 10,435 | +0.61(+2.26%) |
Jun 15, 2020 | 26.07 | 27.38 | 26.07 | 27.15 | 17,932 | +0.39(+1.44%) |
Jun 12, 2020 | 27.27 | 27.27 | 26.13 | 26.76 | 18,816 | +0.63(+2.41%) |
Jun 11, 2020 | 27.10 | 27.44 | 25.98 | 26.13 | 72,694 | -2.11(-7.47%) |
Jun 10, 2020 | 29.33 | 29.33 | 28.12 | 28.24 | 40,538 | -1.00(-3.43%) |
Jun 09, 2020 | 29.74 | 29.74 | 28.99 | 29.25 | 38,429 | -0.55(-1.83%) |
Jun 08, 2020 | 29.80 | 30.01 | 29.54 | 29.79 | 74,658 | +0.51(+1.74%) |
Jun 05, 2020 | 29.36 | 29.81 | 29.16 | 29.28 | 17,045 | +1.14(+4.04%) |
Jun 04, 2020 | 27.66 | 28.18 | 27.66 | 28.14 | 20,978 | +0.40(+1.46%) |
Jun 03, 2020 | 27.19 | 27.95 | 27.19 | 27.74 | 21,938 | +0.97(+3.63%) |
Jun 02, 2020 | 26.71 | 27.03 | 26.67 | 26.77 | 15,010 | +0.18(+0.66%) |