Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 47.16 | 47.33 | 46.16 | 47.18 | 62,032 | +0.34(+0.72%) |
May 27, 2021 | 46.57 | 47.27 | 46.57 | 46.84 | 89,956 | +0.77(+1.67%) |
May 26, 2021 | 45.23 | 46.28 | 45.00 | 46.07 | 74,582 | +1.06(+2.35%) |
May 25, 2021 | 46.63 | 47.15 | 44.79 | 45.02 | 69,891 | -1.55(-3.33%) |
May 24, 2021 | 46.98 | 46.98 | 46.01 | 46.57 | 49,853 | -0.43(-0.92%) |
May 21, 2021 | 46.18 | 47.22 | 45.66 | 47.00 | 79,436 | +1.13(+2.47%) |
May 20, 2021 | 45.78 | 46.07 | 44.82 | 45.86 | 57,496 | -0.09(-0.19%) |
May 19, 2021 | 45.78 | 46.13 | 44.91 | 45.95 | 78,282 | -0.37(-0.79%) |
May 18, 2021 | 47.33 | 47.79 | 46.32 | 46.32 | 82,929 | -1.22(-2.57%) |
May 17, 2021 | 45.97 | 47.54 | 45.95 | 47.54 | 113,996 | +0.58(+1.24%) |
May 14, 2021 | 46.61 | 47.00 | 46.18 | 46.96 | 44,925 | +0.71(+1.54%) |
May 13, 2021 | 44.55 | 46.62 | 44.25 | 46.25 | 129,451 | +1.63(+3.65%) |
May 12, 2021 | 45.30 | 45.35 | 44.46 | 44.62 | 57,022 | -0.37(-0.81%) |
May 11, 2021 | 45.79 | 45.79 | 44.91 | 44.99 | 42,030 | -0.47(-1.04%) |
May 10, 2021 | 46.52 | 47.02 | 45.46 | 45.46 | 45,133 | -0.95(-2.04%) |
May 07, 2021 | 45.76 | 46.46 | 45.66 | 46.41 | 52,063 | +0.11(+0.23%) |
May 06, 2021 | 45.92 | 46.30 | 45.15 | 46.30 | 81,962 | +0.59(+1.30%) |
May 05, 2021 | 45.28 | 45.93 | 44.41 | 45.71 | 220,761 | +0.40(+0.89%) |
May 04, 2021 | 45.11 | 45.78 | 44.96 | 45.30 | 123,939 | -0.13(-0.28%) |
May 03, 2021 | 45.20 | 45.93 | 44.66 | 45.43 | 100,655 | +0.34(+0.74%) |
Apr 30, 2021 | 44.26 | 45.30 | 44.26 | 45.09 | 123,322 | +0.37(+0.83%) |
Apr 29, 2021 | 43.99 | 45.22 | 43.99 | 44.72 | 78,949 | +0.45(+1.02%) |
Apr 28, 2021 | 44.66 | 44.70 | 44.12 | 44.27 | 101,670 | -0.30(-0.68%) |
Apr 27, 2021 | 44.30 | 44.57 | 43.73 | 44.57 | 103,647 | +0.41(+0.93%) |
Apr 26, 2021 | 43.78 | 44.97 | 43.59 | 44.16 | 164,982 | +0.81(+1.88%) |
Apr 23, 2021 | 41.96 | 44.10 | 41.96 | 43.35 | 299,642 | +1.23(+2.91%) |
Apr 22, 2021 | 42.78 | 43.07 | 42.02 | 42.12 | 148,056 | -0.55(-1.29%) |
Apr 21, 2021 | 41.69 | 43.06 | 41.62 | 42.67 | 169,980 | +0.72(+1.71%) |
Apr 20, 2021 | 44.72 | 44.72 | 41.90 | 41.95 | 79,232 | -2.88(-6.43%) |
Apr 19, 2021 | 44.49 | 45.27 | 44.30 | 44.84 | 117,586 | +0.43(+0.97%) |
Apr 16, 2021 | 44.65 | 45.08 | 44.25 | 44.41 | 174,383 | +0.21(+0.47%) |
Apr 15, 2021 | 44.63 | 44.63 | 43.60 | 44.20 | 94,815 | -0.12(-0.27%) |
Apr 14, 2021 | 43.77 | 44.95 | 43.77 | 44.32 | 95,587 | +0.57(+1.30%) |
Apr 13, 2021 | 44.65 | 44.89 | 43.75 | 43.75 | 75,950 | -1.22(-2.71%) |
Apr 12, 2021 | 45.55 | 45.55 | 44.82 | 44.97 | 50,291 | -0.29(-0.65%) |
Apr 09, 2021 | 45.13 | 45.36 | 44.66 | 45.26 | 80,923 | +0.31(+0.70%) |
Apr 08, 2021 | 43.71 | 44.96 | 43.71 | 44.95 | 47,761 | +0.60(+1.35%) |
Apr 07, 2021 | 44.79 | 45.10 | 44.16 | 44.35 | 66,554 | -0.47(-1.05%) |
Apr 06, 2021 | 45.05 | 45.39 | 44.69 | 44.82 | 71,387 | -0.27(-0.61%) |
Apr 05, 2021 | 45.61 | 45.61 | 44.84 | 45.09 | 108,057 | -0.15(-0.33%) |
Apr 01, 2021 | 44.40 | 45.25 | 44.10 | 45.24 | 67,164 | +0.59(+1.32%) |
Mar 31, 2021 | 44.41 | 45.34 | 43.99 | 44.65 | 107,065 | +0.01(+0.02%) |
Mar 30, 2021 | 44.11 | 45.34 | 44.11 | 44.64 | 61,944 | +0.81(+1.86%) |
Mar 29, 2021 | 44.39 | 45.20 | 43.28 | 43.83 | 58,737 | -1.35(-3.00%) |
Mar 26, 2021 | 45.34 | 45.50 | 44.58 | 45.18 | 180,702 | +0.72(+1.61%) |
Mar 25, 2021 | 43.76 | 44.74 | 42.96 | 44.47 | 72,233 | +0.55(+1.25%) |
Mar 24, 2021 | 44.54 | 45.88 | 43.88 | 43.92 | 97,090 | +0.04(+0.09%) |
Mar 23, 2021 | 44.72 | 45.35 | 43.77 | 43.88 | 97,365 | -1.52(-3.35%) |
Mar 22, 2021 | 46.66 | 47.09 | 44.87 | 45.40 | 132,784 | -1.75(-3.70%) |
Mar 19, 2021 | 45.13 | 47.27 | 44.59 | 47.15 | 480,956 | +1.66(+3.65%) |
Mar 18, 2021 | 46.03 | 47.63 | 45.49 | 45.49 | 214,605 | -0.07(-0.15%) |
Mar 17, 2021 | 45.69 | 46.11 | 44.90 | 45.56 | 207,787 | +0.07(+0.15%) |
Mar 16, 2021 | 45.80 | 46.07 | 44.98 | 45.49 | 323,461 | -0.70(-1.51%) |
Mar 15, 2021 | 46.54 | 46.54 | 44.91 | 46.18 | 250,673 | -0.44(-0.95%) |
Mar 12, 2021 | 46.92 | 47.98 | 45.57 | 46.63 | 309,121 | -0.27(-0.59%) |
Mar 11, 2021 | 47.64 | 48.51 | 46.37 | 46.90 | 632,629 | -0.74(-1.54%) |
Mar 10, 2021 | 44.67 | 48.09 | 44.15 | 47.64 | 1,128,826 | +5.94(+14.24%) |
Mar 09, 2021 | 41.83 | 42.55 | 40.97 | 41.70 | 135,093 | -0.72(-1.69%) |
Mar 08, 2021 | 41.10 | 42.67 | 40.87 | 42.42 | 157,218 | +1.45(+3.54%) |
Mar 05, 2021 | 40.23 | 41.39 | 40.11 | 40.96 | 161,032 | +0.91(+2.28%) |
Mar 04, 2021 | 40.44 | 41.20 | 39.62 | 40.05 | 137,822 | -0.18(-0.44%) |
Mar 03, 2021 | 38.92 | 40.97 | 38.62 | 40.23 | 108,467 | +1.55(+4.01%) |
Mar 02, 2021 | 38.59 | 38.99 | 38.30 | 38.68 | 91,569 | -0.22(-0.55%) |
Mar 01, 2021 | 39.23 | 39.23 | 37.45 | 38.89 | 77,393 | +1.78(+4.78%) |
Feb 26, 2021 | 37.47 | 38.18 | 36.66 | 37.12 | 123,322 | -0.66(-1.74%) |
Feb 25, 2021 | 39.25 | 39.25 | 37.46 | 37.77 | 90,416 | -1.26(-3.22%) |
Feb 24, 2021 | 37.63 | 39.25 | 37.63 | 39.03 | 106,353 | +1.82(+4.88%) |
Feb 23, 2021 | 38.06 | 38.57 | 36.71 | 37.22 | 82,844 | +0.19(+0.50%) |
Feb 22, 2021 | 35.69 | 37.26 | 35.55 | 37.03 | 78,837 | +1.48(+4.17%) |
Feb 19, 2021 | 34.80 | 35.59 | 34.71 | 35.55 | 69,712 | +0.88(+2.55%) |
Feb 18, 2021 | 34.63 | 35.06 | 34.50 | 34.66 | 71,143 | -0.19(-0.53%) |
Feb 17, 2021 | 35.61 | 35.61 | 34.80 | 34.85 | 45,663 | -0.28(-0.81%) |
Feb 16, 2021 | 35.02 | 35.36 | 34.90 | 35.14 | 93,632 | +0.68(+1.96%) |
Feb 12, 2021 | 34.23 | 34.57 | 34.09 | 34.46 | 59,215 | +0.13(+0.37%) |
Feb 11, 2021 | 34.66 | 34.87 | 33.84 | 34.33 | 110,272 | -0.30(-0.88%) |
Feb 10, 2021 | 34.57 | 35.05 | 34.01 | 34.64 | 98,307 | +0.15(+0.43%) |
Feb 09, 2021 | 33.74 | 34.55 | 33.43 | 34.49 | 72,940 | +0.70(+2.06%) |
Feb 08, 2021 | 33.02 | 33.80 | 33.02 | 33.79 | 57,384 | +0.84(+2.56%) |
Feb 05, 2021 | 33.07 | 33.07 | 32.43 | 32.95 | 39,136 | +0.18(+0.54%) |
Feb 04, 2021 | 31.87 | 32.86 | 31.87 | 32.77 | 53,487 | +1.03(+3.25%) |
Feb 03, 2021 | 31.89 | 32.06 | 31.30 | 31.74 | 52,533 | -0.16(-0.49%) |
Feb 02, 2021 | 31.78 | 32.19 | 31.25 | 31.90 | 76,029 | +0.66(+2.10%) |
Feb 01, 2021 | 30.84 | 31.43 | 30.25 | 31.24 | 55,985 | +0.75(+2.45%) |
Jan 29, 2021 | 30.78 | 31.41 | 30.49 | 30.49 | 107,524 | -0.38(-1.24%) |
Jan 28, 2021 | 30.75 | 31.39 | 30.50 | 30.88 | 88,129 | +0.54(+1.80%) |
Jan 27, 2021 | 30.65 | 31.38 | 30.06 | 30.33 | 153,735 | -1.05(-3.35%) |
Jan 26, 2021 | 32.40 | 32.40 | 31.37 | 31.38 | 48,555 | -0.77(-2.39%) |
Jan 25, 2021 | 32.38 | 32.38 | 31.28 | 32.15 | 73,999 | -0.31(-0.96%) |
Jan 22, 2021 | 32.33 | 33.20 | 31.80 | 32.46 | 118,315 | +0.13(+0.39%) |
Jan 21, 2021 | 32.98 | 33.00 | 31.85 | 32.34 | 58,916 | -0.65(-1.98%) |
Jan 20, 2021 | 33.71 | 34.00 | 32.64 | 32.99 | 60,886 | -0.42(-1.25%) |
Jan 19, 2021 | 33.61 | 33.92 | 33.08 | 33.41 | 153,556 | +0.60(+1.84%) |
Jan 15, 2021 | 32.69 | 33.58 | 32.19 | 32.80 | 83,982 | -0.07(-0.21%) |
Jan 14, 2021 | 32.88 | 33.16 | 32.59 | 32.87 | 108,843 | +0.39(+1.20%) |
Jan 13, 2021 | 32.61 | 32.67 | 32.26 | 32.48 | 80,740 | -0.21(-0.65%) |
Jan 12, 2021 | 32.23 | 32.93 | 32.23 | 32.70 | 50,654 | +0.68(+2.13%) |
Jan 11, 2021 | 31.12 | 32.38 | 30.33 | 32.02 | 52,813 | +0.39(+1.23%) |
Jan 08, 2021 | 32.41 | 32.41 | 30.96 | 31.63 | 57,975 | -0.79(-2.43%) |
Jan 07, 2021 | 32.72 | 32.72 | 32.21 | 32.41 | 66,102 | +0.36(+1.12%) |
Jan 06, 2021 | 30.82 | 32.53 | 30.82 | 32.05 | 104,644 | +2.21(+7.40%) |
Jan 05, 2021 | 29.47 | 30.37 | 29.47 | 29.85 | 53,997 | +0.26(+0.89%) |
Jan 04, 2021 | 29.90 | 29.97 | 29.02 | 29.58 | 76,593 | -0.18(-0.60%) |
Dec 31, 2020 | 29.76 | 29.76 | 29.76 | 78,366 | +0.65(+2.22%) | |
Dec 30, 2020 | 29.29 | 29.53 | 29.09 | 29.12 | 78,366 | +0.04(+0.13%) |
Dec 29, 2020 | 29.90 | 29.90 | 28.97 | 29.08 | 65,003 | -0.69(-2.32%) |
Dec 28, 2020 | 29.99 | 30.26 | 29.68 | 29.77 | 71,609 | +0.06(+0.20%) |
Dec 24, 2020 | 29.60 | 29.71 | 29.10 | 29.71 | 26,829 | +0.18(+0.63%) |
Dec 23, 2020 | 28.62 | 29.53 | 28.62 | 29.53 | 59,977 | +1.14(+4.01%) |
Dec 22, 2020 | 28.84 | 28.98 | 28.36 | 28.39 | 71,756 | -0.30(-1.05%) |
Dec 21, 2020 | 29.62 | 29.72 | 28.43 | 28.69 | 135,453 | -0.89(-2.99%) |
Dec 18, 2020 | 30.90 | 30.96 | 29.26 | 29.57 | 378,177 | -1.26(-4.10%) |
Dec 17, 2020 | 31.13 | 31.13 | 30.54 | 30.84 | 66,666 | -0.19(-0.63%) |
Dec 16, 2020 | 31.22 | 31.22 | 30.19 | 31.03 | 111,328 | +0.20(+0.66%) |
Dec 15, 2020 | 30.59 | 31.18 | 29.73 | 30.83 | 200,724 | +0.55(+1.83%) |
Dec 14, 2020 | 30.74 | 30.78 | 30.16 | 30.27 | 106,733 | -0.18(-0.58%) |
Dec 11, 2020 | 30.83 | 30.94 | 30.36 | 30.45 | 98,579 | -0.74(-2.37%) |
Dec 10, 2020 | 30.82 | 31.21 | 30.73 | 31.19 | 35,168 | +0.09(+0.28%) |
Dec 09, 2020 | 31.45 | 31.66 | 31.01 | 31.10 | 47,300 | +0.02(+0.06%) |
Dec 08, 2020 | 30.43 | 31.09 | 30.39 | 31.08 | 50,719 | +0.27(+0.88%) |
Dec 07, 2020 | 30.77 | 30.90 | 30.16 | 30.81 | 62,228 | +0.00(+0.00%) |
Dec 04, 2020 | 30.28 | 30.86 | 29.68 | 30.81 | 43,892 | +0.84(+2.79%) |
Dec 03, 2020 | 30.09 | 30.17 | 29.60 | 29.97 | 89,867 | -0.08(-0.26%) |
Dec 02, 2020 | 29.35 | 30.23 | 29.35 | 30.05 | 77,804 | +0.57(+1.95%) |
Dec 01, 2020 | 29.76 | 30.48 | 29.18 | 29.48 | 58,986 | +0.47(+1.61%) |
Nov 30, 2020 | 29.39 | 30.04 | 28.88 | 29.01 | 66,835 | -1.26(-4.18%) |
Nov 27, 2020 | 30.65 | 30.97 | 29.80 | 30.27 | 26,726 | -0.48(-1.55%) |
Nov 25, 2020 | 31.08 | 31.44 | 30.37 | 30.75 | 59,928 | -0.78(-2.47%) |
Nov 24, 2020 | 30.43 | 31.67 | 30.43 | 31.53 | 79,680 | +1.60(+5.33%) |
Nov 23, 2020 | 29.83 | 30.45 | 29.74 | 29.93 | 57,779 | +0.29(+0.98%) |
Nov 20, 2020 | 29.39 | 30.57 | 29.19 | 29.64 | 76,478 | +0.18(+0.63%) |
Nov 19, 2020 | 29.25 | 29.48 | 28.93 | 29.46 | 39,327 | +0.07(+0.23%) |
Nov 18, 2020 | 29.96 | 30.50 | 29.39 | 29.39 | 56,053 | -0.54(-1.82%) |
Nov 17, 2020 | 29.65 | 29.99 | 28.98 | 29.93 | 54,230 | -0.14(-0.45%) |
Nov 16, 2020 | 29.81 | 30.14 | 29.17 | 30.07 | 57,109 | +1.25(+4.36%) |
Nov 13, 2020 | 28.21 | 28.97 | 28.19 | 28.82 | 44,406 | +0.67(+2.38%) |
Nov 12, 2020 | 28.46 | 28.46 | 27.72 | 28.14 | 52,563 | -0.71(-2.46%) |
Nov 11, 2020 | 30.00 | 30.16 | 28.61 | 28.85 | 46,455 | -1.02(-3.42%) |
Nov 10, 2020 | 29.67 | 30.22 | 28.52 | 29.88 | 92,214 | +0.64(+2.20%) |
Nov 09, 2020 | 27.00 | 30.42 | 26.73 | 29.23 | 155,710 | +3.55(+13.83%) |
Nov 06, 2020 | 26.76 | 26.76 | 25.51 | 25.68 | 36,902 | -0.81(-3.05%) |
Nov 05, 2020 | 25.92 | 26.71 | 25.92 | 26.49 | 55,336 | +0.57(+2.21%) |
Nov 04, 2020 | 26.56 | 26.81 | 25.69 | 25.92 | 136,315 | -1.13(-4.17%) |
Nov 03, 2020 | 26.86 | 27.34 | 26.75 | 27.04 | 98,050 | +0.37(+1.39%) |
Nov 02, 2020 | 26.46 | 26.84 | 26.27 | 26.67 | 50,897 | +0.54(+2.08%) |
Oct 30, 2020 | 25.76 | 26.43 | 25.74 | 26.13 | 81,515 | +0.30(+1.17%) |
Oct 29, 2020 | 25.38 | 25.91 | 25.25 | 25.83 | 69,379 | +0.10(+0.37%) |
Oct 28, 2020 | 25.52 | 26.10 | 25.40 | 25.73 | 82,291 | -0.32(-1.22%) |
Oct 27, 2020 | 26.24 | 26.90 | 26.04 | 26.05 | 48,619 | -0.96(-3.57%) |
Oct 26, 2020 | 26.95 | 27.35 | 26.59 | 27.01 | 49,674 | -0.37(-1.34%) |
Oct 23, 2020 | 26.93 | 27.94 | 26.93 | 27.38 | 84,109 | +0.09(+0.32%) |
Oct 22, 2020 | 25.92 | 27.43 | 25.44 | 27.29 | 137,987 | +1.29(+4.96%) |
Oct 21, 2020 | 26.21 | 26.33 | 25.93 | 26.00 | 44,347 | -0.16(-0.63%) |
Oct 20, 2020 | 26.08 | 26.49 | 25.76 | 26.17 | 37,504 | +0.40(+1.57%) |
Oct 19, 2020 | 26.32 | 26.63 | 25.66 | 25.76 | 88,067 | -0.44(-1.69%) |
Oct 16, 2020 | 26.13 | 26.33 | 25.77 | 26.20 | 60,434 | -0.06(-0.22%) |
Oct 15, 2020 | 25.13 | 26.26 | 25.07 | 26.26 | 61,435 | +0.68(+2.67%) |
Oct 14, 2020 | 26.13 | 26.36 | 25.58 | 25.58 | 29,114 | -0.55(-2.10%) |
Oct 13, 2020 | 26.83 | 26.96 | 26.12 | 26.13 | 61,402 | -0.95(-3.52%) |
Oct 12, 2020 | 26.51 | 27.13 | 26.40 | 27.08 | 56,958 | +0.57(+2.14%) |
Oct 09, 2020 | 27.19 | 27.19 | 26.37 | 26.51 | 31,463 | -0.35(-1.29%) |
Oct 08, 2020 | 26.83 | 27.03 | 26.48 | 26.86 | 98,473 | +0.39(+1.49%) |
Oct 07, 2020 | 26.21 | 26.65 | 25.60 | 26.46 | 65,855 | +0.66(+2.58%) |
Oct 06, 2020 | 26.24 | 26.77 | 24.81 | 25.80 | 130,844 | -0.05(-0.19%) |
Oct 05, 2020 | 25.00 | 25.92 | 25.00 | 25.85 | 67,642 | +1.01(+4.07%) |
Oct 02, 2020 | 23.63 | 24.92 | 23.63 | 24.84 | 47,246 | +0.81(+3.37%) |
Oct 01, 2020 | 23.98 | 24.11 | 23.54 | 24.03 | 67,362 | +0.08(+0.32%) |
Sep 30, 2020 | 24.11 | 24.58 | 23.81 | 23.95 | 59,739 | -0.11(-0.44%) |
Sep 29, 2020 | 24.28 | 24.32 | 23.67 | 24.06 | 36,192 | -0.31(-1.26%) |
Sep 28, 2020 | 23.65 | 24.56 | 23.65 | 24.36 | 65,345 | +0.74(+3.14%) |
Sep 25, 2020 | 23.09 | 23.68 | 23.09 | 23.62 | 70,922 | +0.22(+0.95%) |
Sep 24, 2020 | 23.36 | 23.86 | 23.07 | 23.40 | 53,706 | +0.12(+0.50%) |
Sep 23, 2020 | 23.91 | 24.33 | 23.15 | 23.29 | 78,660 | -0.49(-2.07%) |
Sep 22, 2020 | 24.36 | 24.56 | 23.39 | 23.78 | 78,794 | -0.40(-1.67%) |
Sep 21, 2020 | 25.23 | 25.42 | 23.75 | 24.18 | 130,101 | -1.47(-5.74%) |
Sep 18, 2020 | 25.61 | 25.71 | 25.02 | 25.66 | 230,626 | +0.05(+0.19%) |
Sep 17, 2020 | 25.55 | 25.87 | 25.30 | 25.61 | 42,130 | -0.33(-1.26%) |
Sep 16, 2020 | 25.71 | 26.23 | 25.59 | 25.93 | 46,148 | +0.24(+0.94%) |
Sep 15, 2020 | 26.30 | 26.40 | 25.66 | 25.69 | 72,955 | -0.49(-1.88%) |
Sep 14, 2020 | 25.56 | 26.27 | 25.56 | 26.18 | 70,486 | +0.54(+2.10%) |
Sep 11, 2020 | 25.79 | 25.90 | 25.52 | 25.65 | 57,319 | -0.09(-0.34%) |
Sep 10, 2020 | 26.25 | 26.25 | 25.66 | 25.73 | 74,352 | -0.35(-1.33%) |
Sep 09, 2020 | 26.64 | 26.64 | 25.90 | 26.08 | 61,945 | -0.24(-0.91%) |
Sep 08, 2020 | 26.72 | 26.93 | 25.94 | 26.32 | 91,997 | -0.77(-2.84%) |
Sep 04, 2020 | 27.32 | 27.46 | 26.74 | 27.09 | 51,815 | +0.39(+1.44%) |
Sep 03, 2020 | 26.68 | 27.50 | 26.53 | 26.70 | 78,609 | +0.16(+0.60%) |
Sep 02, 2020 | 26.16 | 26.68 | 26.09 | 26.55 | 81,130 | +0.31(+1.19%) |
Sep 01, 2020 | 26.17 | 26.40 | 25.91 | 26.23 | 115,019 | +0.10(+0.37%) |
Aug 31, 2020 | 26.42 | 26.56 | 26.12 | 26.14 | 121,516 | -0.42(-1.60%) |
Aug 28, 2020 | 26.89 | 26.89 | 26.32 | 26.56 | 109,757 | +0.00(+0.00%) |
Aug 27, 2020 | 26.04 | 26.70 | 26.04 | 26.56 | 74,541 | +0.47(+1.81%) |
Aug 26, 2020 | 26.32 | 26.61 | 26.03 | 26.09 | 88,899 | -0.43(-1.63%) |
Aug 25, 2020 | 26.58 | 26.87 | 26.18 | 26.52 | 68,874 | +0.11(+0.40%) |
Aug 24, 2020 | 25.79 | 26.42 | 25.34 | 26.42 | 76,456 | +0.91(+3.55%) |
Aug 21, 2020 | 25.80 | 25.92 | 25.33 | 25.51 | 49,115 | -0.27(-1.05%) |
Aug 20, 2020 | 25.89 | 25.96 | 25.53 | 25.78 | 65,487 | -0.49(-1.87%) |
Aug 19, 2020 | 26.07 | 26.74 | 25.64 | 26.27 | 53,390 | +0.22(+0.83%) |
Aug 18, 2020 | 26.83 | 27.17 | 25.90 | 26.05 | 75,908 | -0.63(-2.36%) |
Aug 17, 2020 | 27.07 | 27.07 | 26.55 | 26.69 | 42,994 | -0.45(-1.67%) |
Aug 14, 2020 | 26.91 | 27.29 | 26.68 | 27.14 | 44,339 | +0.02(+0.07%) |
Aug 13, 2020 | 27.31 | 27.47 | 26.95 | 27.12 | 53,317 | -0.43(-1.57%) |
Aug 12, 2020 | 28.26 | 28.46 | 27.21 | 27.55 | 52,867 | -0.13(-0.45%) |
Aug 11, 2020 | 27.95 | 28.35 | 27.68 | 27.68 | 180,847 | +0.30(+1.09%) |
Aug 10, 2020 | 27.28 | 28.26 | 27.05 | 27.38 | 122,821 | +0.23(+0.85%) |
Aug 07, 2020 | 25.76 | 27.15 | 25.56 | 27.15 | 82,240 | +1.24(+4.80%) |
Aug 06, 2020 | 25.75 | 26.13 | 25.74 | 25.91 | 69,873 | +0.05(+0.19%) |
Aug 05, 2020 | 25.48 | 25.95 | 25.12 | 25.86 | 261,053 | +0.70(+2.79%) |
Aug 04, 2020 | 25.29 | 25.29 | 24.91 | 25.15 | 54,396 | -0.12(-0.46%) |
Aug 03, 2020 | 25.18 | 25.36 | 24.83 | 25.27 | 55,492 | +0.19(+0.77%) |
Jul 31, 2020 | 25.44 | 25.54 | 24.65 | 25.08 | 67,080 | -0.46(-1.81%) |
Jul 30, 2020 | 25.61 | 25.90 | 25.12 | 25.54 | 46,482 | -0.67(-2.55%) |
Jul 29, 2020 | 25.55 | 26.29 | 25.42 | 26.21 | 73,235 | +0.57(+2.23%) |
Jul 28, 2020 | 25.50 | 25.93 | 25.50 | 25.63 | 63,481 | +0.04(+0.15%) |
Jul 27, 2020 | 26.46 | 26.46 | 25.49 | 25.60 | 106,319 | -0.93(-3.52%) |
Jul 24, 2020 | 26.82 | 27.21 | 26.50 | 26.53 | 56,643 | -0.26(-0.96%) |
Jul 23, 2020 | 26.17 | 26.82 | 26.07 | 26.79 | 90,934 | +0.63(+2.41%) |
Jul 22, 2020 | 26.43 | 27.03 | 25.75 | 26.16 | 105,018 | -1.05(-3.85%) |
Jul 21, 2020 | 25.89 | 27.43 | 25.67 | 27.21 | 161,391 | +2.55(+10.32%) |
Jul 20, 2020 | 24.85 | 24.90 | 24.41 | 24.66 | 85,142 | -0.39(-1.54%) |
Jul 17, 2020 | 25.58 | 25.82 | 24.88 | 25.05 | 75,630 | -0.61(-2.36%) |
Jul 16, 2020 | 25.24 | 25.92 | 25.10 | 25.65 | 85,405 | +0.28(+1.09%) |
Jul 15, 2020 | 25.02 | 25.72 | 24.89 | 25.38 | 161,317 | +1.12(+4.60%) |
Jul 14, 2020 | 24.39 | 24.94 | 23.94 | 24.26 | 139,057 | -0.22(-0.90%) |
Jul 13, 2020 | 24.33 | 24.93 | 23.72 | 24.48 | 118,716 | +0.44(+1.82%) |
Jul 10, 2020 | 22.84 | 24.07 | 22.84 | 24.04 | 176,540 | +1.16(+5.08%) |
Jul 09, 2020 | 23.72 | 24.30 | 22.78 | 22.88 | 98,090 | -0.97(-4.08%) |
Jul 08, 2020 | 24.10 | 24.52 | 23.47 | 23.85 | 115,824 | -0.28(-1.15%) |
Jul 07, 2020 | 24.61 | 24.77 | 23.97 | 24.13 | 70,713 | -0.75(-3.03%) |
Jul 06, 2020 | 25.71 | 26.01 | 24.64 | 24.88 | 85,757 | -0.12(-0.50%) |
Jul 02, 2020 | 25.84 | 26.10 | 24.89 | 25.01 | 70,490 | -0.14(-0.57%) |
Jul 01, 2020 | 26.40 | 26.85 | 25.00 | 25.15 | 86,149 | -1.22(-4.63%) |
Jun 30, 2020 | 25.46 | 26.53 | 25.46 | 26.37 | 118,374 | +0.71(+2.75%) |
Jun 29, 2020 | 25.12 | 26.13 | 24.85 | 25.66 | 151,530 | +0.77(+3.10%) |
Jun 26, 2020 | 25.22 | 25.34 | 24.16 | 24.89 | 539,271 | -0.69(-2.68%) |
Jun 25, 2020 | 24.43 | 25.58 | 24.35 | 25.58 | 103,651 | +0.96(+3.89%) |
Jun 24, 2020 | 24.98 | 25.22 | 24.51 | 24.62 | 126,121 | -0.81(-3.17%) |
Jun 23, 2020 | 25.92 | 26.14 | 25.43 | 25.43 | 105,007 | -0.15(-0.60%) |
Jun 22, 2020 | 25.12 | 25.77 | 24.82 | 25.58 | 96,335 | +0.10(+0.37%) |
Jun 19, 2020 | 26.11 | 26.11 | 24.85 | 25.48 | 207,694 | -0.26(-1.00%) |
Jun 18, 2020 | 25.22 | 26.19 | 25.22 | 25.74 | 66,434 | +0.16(+0.63%) |
Jun 17, 2020 | 26.86 | 26.86 | 25.43 | 25.58 | 61,042 | -1.17(-4.38%) |
Jun 16, 2020 | 26.86 | 27.26 | 25.88 | 26.75 | 88,956 | +1.10(+4.27%) |
Jun 15, 2020 | 24.31 | 25.81 | 24.21 | 25.65 | 87,884 | +0.30(+1.20%) |
Jun 12, 2020 | 25.79 | 25.79 | 24.52 | 25.35 | 130,490 | +0.81(+3.28%) |
Jun 11, 2020 | 25.76 | 25.86 | 24.45 | 24.54 | 85,102 | -2.66(-9.76%) |
Jun 10, 2020 | 28.79 | 28.79 | 27.13 | 27.20 | 81,792 | -1.72(-5.93%) |
Jun 09, 2020 | 28.37 | 29.44 | 27.85 | 28.91 | 64,737 | -0.22(-0.75%) |
Jun 08, 2020 | 29.21 | 29.40 | 28.82 | 29.13 | 95,534 | +0.60(+2.10%) |
Jun 05, 2020 | 28.28 | 28.85 | 27.81 | 28.53 | 90,840 | +1.61(+5.98%) |
Jun 04, 2020 | 26.37 | 27.09 | 26.13 | 26.92 | 67,938 | +0.34(+1.29%) |
Jun 03, 2020 | 26.22 | 27.19 | 26.05 | 26.58 | 100,276 | +0.94(+3.68%) |
Jun 02, 2020 | 26.03 | 26.48 | 25.46 | 25.63 | 58,450 | -0.05(-0.19%) |