Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.81 | 57.96 | 55.69 | 56.90 | 605,190 | -0.48(-0.83%) |
May 27, 2021 | 56.66 | 57.83 | 56.28 | 57.37 | 614,806 | +1.53(+2.74%) |
May 26, 2021 | 54.10 | 56.30 | 54.09 | 55.85 | 550,442 | +2.40(+4.50%) |
May 25, 2021 | 53.97 | 55.01 | 53.37 | 53.44 | 389,025 | -0.40(-0.74%) |
May 24, 2021 | 53.49 | 54.19 | 52.97 | 53.84 | 501,328 | +0.77(+1.46%) |
May 21, 2021 | 53.05 | 53.92 | 52.47 | 53.07 | 598,247 | +0.00(+0.00%) |
May 20, 2021 | 51.84 | 53.42 | 51.40 | 53.07 | 610,901 | +1.58(+3.08%) |
May 19, 2021 | 51.46 | 52.04 | 49.95 | 51.48 | 388,242 | -0.90(-1.72%) |
May 18, 2021 | 52.55 | 53.44 | 52.02 | 52.39 | 511,272 | +0.33(+0.64%) |
May 17, 2021 | 52.79 | 52.89 | 51.58 | 52.05 | 368,805 | -0.98(-1.84%) |
May 14, 2021 | 51.23 | 53.20 | 50.88 | 53.03 | 379,647 | +2.33(+4.59%) |
May 13, 2021 | 51.91 | 53.38 | 50.48 | 50.70 | 702,294 | -0.74(-1.43%) |
May 12, 2021 | 53.66 | 53.84 | 51.15 | 51.44 | 544,108 | -2.90(-5.34%) |
May 11, 2021 | 53.20 | 54.64 | 52.13 | 54.34 | 506,608 | -0.35(-0.64%) |
May 10, 2021 | 54.65 | 56.54 | 54.59 | 54.69 | 518,279 | +0.03(+0.05%) |
May 07, 2021 | 53.79 | 55.03 | 52.87 | 54.66 | 448,548 | +1.07(+1.99%) |
May 06, 2021 | 57.07 | 57.20 | 51.35 | 53.59 | 1,420,460 | -1.97(-3.55%) |
May 05, 2021 | 55.70 | 56.27 | 54.99 | 55.56 | 887,591 | +0.13(+0.23%) |
May 04, 2021 | 54.40 | 55.66 | 53.98 | 55.43 | 649,062 | -0.04(-0.07%) |
May 03, 2021 | 53.41 | 55.81 | 53.41 | 55.47 | 612,767 | +2.49(+4.71%) |
Apr 30, 2021 | 54.62 | 54.83 | 52.81 | 52.97 | 539,821 | -2.28(-4.13%) |
Apr 29, 2021 | 55.10 | 56.54 | 54.33 | 55.26 | 558,422 | +0.95(+1.75%) |
Apr 28, 2021 | 55.47 | 55.92 | 53.89 | 54.31 | 614,569 | -0.92(-1.67%) |
Apr 27, 2021 | 52.93 | 55.43 | 52.93 | 55.23 | 879,860 | +2.75(+5.24%) |
Apr 26, 2021 | 53.92 | 53.92 | 51.78 | 52.48 | 420,428 | +0.70(+1.35%) |
Apr 23, 2021 | 50.50 | 52.01 | 50.27 | 51.78 | 488,218 | +1.72(+3.44%) |
Apr 22, 2021 | 50.79 | 51.11 | 49.51 | 50.06 | 333,008 | -0.44(-0.87%) |
Apr 21, 2021 | 49.71 | 50.74 | 49.25 | 50.50 | 455,325 | +1.05(+2.12%) |
Apr 20, 2021 | 51.75 | 51.97 | 48.70 | 49.45 | 583,565 | -2.25(-4.34%) |
Apr 19, 2021 | 52.57 | 52.57 | 50.46 | 51.69 | 474,080 | -0.67(-1.28%) |
Apr 16, 2021 | 52.72 | 52.93 | 52.03 | 52.37 | 281,915 | -0.03(-0.05%) |
Apr 15, 2021 | 53.74 | 53.74 | 51.83 | 52.39 | 359,845 | -0.65(-1.23%) |
Apr 14, 2021 | 52.24 | 53.80 | 52.17 | 53.05 | 518,772 | +0.57(+1.09%) |
Apr 13, 2021 | 53.21 | 53.56 | 51.75 | 52.48 | 456,796 | -0.78(-1.47%) |
Apr 12, 2021 | 53.41 | 54.29 | 52.47 | 53.26 | 397,797 | -0.25(-0.46%) |
Apr 09, 2021 | 53.17 | 53.76 | 52.42 | 53.51 | 611,630 | +0.30(+0.57%) |
Apr 08, 2021 | 53.25 | 53.43 | 52.20 | 53.20 | 512,767 | +0.10(+0.19%) |
Apr 07, 2021 | 54.06 | 54.70 | 52.26 | 53.10 | 641,712 | -0.95(-1.75%) |
Apr 06, 2021 | 53.17 | 55.46 | 52.96 | 54.05 | 703,694 | +0.73(+1.36%) |
Apr 05, 2021 | 54.06 | 54.41 | 52.41 | 53.32 | 479,702 | -0.68(-1.26%) |
Apr 01, 2021 | 53.92 | 54.17 | 52.90 | 54.01 | 444,492 | +1.21(+2.29%) |
Mar 31, 2021 | 53.07 | 53.75 | 52.34 | 52.80 | 506,993 | -0.41(-0.77%) |
Mar 30, 2021 | 51.78 | 53.25 | 51.16 | 53.21 | 445,739 | +1.44(+2.78%) |
Mar 29, 2021 | 54.06 | 54.47 | 51.41 | 51.77 | 574,525 | -2.44(-4.49%) |
Mar 26, 2021 | 53.99 | 54.29 | 52.52 | 54.21 | 483,480 | +1.25(+2.37%) |
Mar 25, 2021 | 50.42 | 53.52 | 49.99 | 52.95 | 471,155 | +2.02(+3.97%) |
Mar 24, 2021 | 52.88 | 53.84 | 50.70 | 50.93 | 565,176 | -1.27(-2.44%) |
Mar 23, 2021 | 54.01 | 54.25 | 51.73 | 52.20 | 638,109 | -2.20(-4.04%) |
Mar 22, 2021 | 56.27 | 56.53 | 54.05 | 54.40 | 461,021 | -1.43(-2.56%) |
Mar 19, 2021 | 54.35 | 56.50 | 53.68 | 55.83 | 1,188,224 | +1.03(+1.89%) |
Mar 18, 2021 | 56.48 | 56.97 | 54.56 | 54.79 | 502,170 | -1.39(-2.48%) |
Mar 17, 2021 | 57.23 | 57.26 | 55.41 | 56.18 | 512,537 | -1.13(-1.97%) |
Mar 16, 2021 | 58.84 | 58.90 | 56.18 | 57.31 | 668,487 | -1.52(-2.58%) |
Mar 15, 2021 | 58.67 | 59.33 | 57.61 | 58.83 | 780,212 | +0.30(+0.52%) |
Mar 12, 2021 | 56.38 | 58.75 | 56.38 | 58.53 | 786,434 | +1.79(+3.15%) |
Mar 11, 2021 | 56.49 | 57.23 | 55.61 | 56.74 | 688,744 | +0.78(+1.39%) |
Mar 10, 2021 | 54.44 | 56.70 | 54.11 | 55.96 | 660,653 | +1.46(+2.69%) |
Mar 09, 2021 | 54.62 | 55.90 | 54.29 | 54.50 | 528,636 | +0.55(+1.02%) |
Mar 08, 2021 | 51.09 | 54.42 | 50.36 | 53.95 | 1,118,956 | +3.75(+7.46%) |
Mar 05, 2021 | 50.17 | 50.65 | 47.49 | 50.21 | 991,315 | +1.11(+2.26%) |
Mar 04, 2021 | 52.86 | 53.06 | 48.55 | 49.10 | 1,366,610 | -3.89(-7.34%) |
Mar 03, 2021 | 53.52 | 54.48 | 52.37 | 52.99 | 705,295 | -0.91(-1.68%) |
Mar 02, 2021 | 55.25 | 55.76 | 53.34 | 53.90 | 942,433 | -0.65(-1.19%) |
Mar 01, 2021 | 54.84 | 55.68 | 52.74 | 54.55 | 1,054,361 | +1.66(+3.13%) |
Feb 26, 2021 | 48.08 | 53.58 | 47.84 | 52.89 | 1,476,652 | +2.72(+5.42%) |
Feb 25, 2021 | 52.08 | 53.42 | 49.17 | 50.17 | 1,450,004 | +0.27(+0.55%) |
Feb 24, 2021 | 48.94 | 50.70 | 48.69 | 49.89 | 900,039 | +0.29(+0.59%) |
Feb 23, 2021 | 49.12 | 50.24 | 48.15 | 49.60 | 1,115,677 | -0.30(-0.61%) |
Feb 22, 2021 | 47.59 | 50.08 | 47.23 | 49.90 | 823,266 | +1.90(+3.97%) |
Feb 19, 2021 | 47.39 | 48.14 | 47.25 | 48.00 | 426,690 | +1.02(+2.16%) |
Feb 18, 2021 | 46.83 | 47.82 | 45.87 | 46.98 | 892,949 | +0.16(+0.33%) |
Feb 17, 2021 | 47.34 | 47.49 | 46.29 | 46.83 | 474,584 | -0.70(-1.46%) |
Feb 16, 2021 | 48.65 | 49.15 | 46.91 | 47.52 | 521,637 | -1.37(-2.81%) |
Feb 12, 2021 | 48.46 | 48.98 | 48.07 | 48.90 | 434,990 | +0.47(+0.96%) |
Feb 11, 2021 | 48.02 | 49.08 | 47.95 | 48.43 | 437,240 | +0.54(+1.13%) |
Feb 10, 2021 | 48.73 | 49.06 | 47.05 | 47.89 | 465,875 | -0.54(-1.12%) |
Feb 09, 2021 | 48.14 | 48.68 | 47.22 | 48.43 | 715,153 | +0.19(+0.40%) |
Feb 08, 2021 | 45.78 | 48.26 | 45.55 | 48.24 | 805,015 | +2.81(+6.19%) |
Feb 05, 2021 | 43.91 | 45.49 | 42.40 | 45.43 | 1,087,203 | +1.70(+3.90%) |
Feb 04, 2021 | 43.29 | 43.95 | 42.15 | 43.72 | 756,595 | +1.76(+4.19%) |
Feb 03, 2021 | 41.77 | 42.50 | 40.33 | 41.96 | 522,563 | -0.29(-0.69%) |
Feb 02, 2021 | 41.21 | 43.12 | 40.59 | 42.26 | 664,097 | +1.33(+3.24%) |
Feb 01, 2021 | 41.05 | 41.20 | 39.86 | 40.93 | 576,778 | +1.28(+3.23%) |
Jan 29, 2021 | 39.79 | 41.41 | 39.30 | 39.65 | 653,414 | +0.09(+0.23%) |
Jan 28, 2021 | 40.32 | 40.33 | 38.55 | 39.56 | 688,200 | -0.75(-1.86%) |
Jan 27, 2021 | 41.58 | 42.10 | 39.37 | 40.31 | 844,387 | -2.35(-5.52%) |
Jan 26, 2021 | 43.11 | 43.24 | 42.13 | 42.66 | 453,959 | +0.12(+0.28%) |
Jan 25, 2021 | 44.18 | 44.49 | 42.19 | 42.54 | 466,387 | -1.33(-3.03%) |
Jan 22, 2021 | 43.16 | 43.96 | 42.76 | 43.87 | 370,228 | +0.62(+1.44%) |
Jan 21, 2021 | 43.63 | 44.21 | 43.24 | 43.25 | 398,768 | -0.42(-0.96%) |
Jan 20, 2021 | 42.66 | 43.94 | 42.66 | 43.67 | 411,574 | +0.78(+1.81%) |
Jan 19, 2021 | 43.74 | 43.94 | 42.47 | 42.89 | 567,369 | -0.48(-1.10%) |
Jan 15, 2021 | 43.05 | 44.20 | 41.63 | 43.37 | 1,273,191 | -1.36(-3.03%) |
Jan 14, 2021 | 42.09 | 44.94 | 41.85 | 44.72 | 876,723 | +2.91(+6.96%) |
Jan 13, 2021 | 40.65 | 41.96 | 40.47 | 41.81 | 710,107 | +0.89(+2.17%) |
Jan 12, 2021 | 39.44 | 41.11 | 39.37 | 40.92 | 754,140 | +1.78(+4.54%) |
Jan 11, 2021 | 38.56 | 39.44 | 38.00 | 39.14 | 464,218 | +0.16(+0.40%) |
Jan 08, 2021 | 39.80 | 40.04 | 38.52 | 38.99 | 559,382 | -0.80(-2.00%) |
Jan 07, 2021 | 40.09 | 40.41 | 39.08 | 39.79 | 732,324 | -0.03(-0.07%) |
Jan 06, 2021 | 36.63 | 39.86 | 36.63 | 39.81 | 1,206,342 | +3.46(+9.52%) |
Jan 05, 2021 | 34.76 | 36.41 | 34.76 | 36.35 | 777,372 | +1.43(+4.09%) |
Jan 04, 2021 | 35.25 | 35.57 | 33.87 | 34.92 | 760,098 | -0.14(-0.39%) |
Dec 31, 2020 | 35.06 | 35.06 | 35.06 | 315,508 | -0.08(-0.23%) | |
Dec 30, 2020 | 34.85 | 35.44 | 34.78 | 35.14 | 315,508 | +0.41(+1.19%) |
Dec 29, 2020 | 35.14 | 35.14 | 34.05 | 34.73 | 474,451 | -0.22(-0.63%) |
Dec 28, 2020 | 35.41 | 35.66 | 34.68 | 34.95 | 463,945 | +0.01(+0.03%) |
Dec 24, 2020 | 35.12 | 35.12 | 34.15 | 34.94 | 250,204 | -0.17(-0.50%) |
Dec 23, 2020 | 36.55 | 36.70 | 35.01 | 35.12 | 573,038 | -1.23(-3.38%) |
Dec 22, 2020 | 37.77 | 37.93 | 35.94 | 36.34 | 2,079,492 | +0.41(+1.15%) |
Dec 21, 2020 | 33.68 | 36.93 | 33.32 | 35.93 | 1,377,902 | +3.68(+11.41%) |
Dec 18, 2020 | 32.58 | 33.04 | 32.16 | 32.25 | 1,628,894 | -0.16(-0.51%) |
Dec 17, 2020 | 32.01 | 32.43 | 31.51 | 32.41 | 401,835 | +0.50(+1.58%) |
Dec 16, 2020 | 31.86 | 32.09 | 31.29 | 31.91 | 316,373 | +0.32(+1.01%) |
Dec 15, 2020 | 31.37 | 31.62 | 30.77 | 31.59 | 422,021 | +0.53(+1.71%) |
Dec 14, 2020 | 31.40 | 31.43 | 30.88 | 31.06 | 412,218 | +0.08(+0.27%) |
Dec 11, 2020 | 31.53 | 31.76 | 30.79 | 30.98 | 384,752 | -0.73(-2.29%) |
Dec 10, 2020 | 31.36 | 31.87 | 31.09 | 31.70 | 300,831 | +0.04(+0.11%) |
Dec 09, 2020 | 31.44 | 32.13 | 31.06 | 31.67 | 625,114 | +0.43(+1.37%) |
Dec 08, 2020 | 32.19 | 32.29 | 31.02 | 31.24 | 497,387 | -1.25(-3.85%) |
Dec 07, 2020 | 32.50 | 32.56 | 31.82 | 32.49 | 527,999 | +0.15(+0.48%) |
Dec 04, 2020 | 32.05 | 32.46 | 31.13 | 32.34 | 525,273 | +0.60(+1.89%) |
Dec 03, 2020 | 31.51 | 31.97 | 30.96 | 31.74 | 353,990 | +0.47(+1.51%) |
Dec 02, 2020 | 31.33 | 31.76 | 30.87 | 31.27 | 462,443 | -0.14(-0.43%) |
Dec 01, 2020 | 31.29 | 31.59 | 30.47 | 31.40 | 1,007,283 | +0.72(+2.34%) |
Nov 30, 2020 | 32.02 | 32.05 | 30.52 | 30.69 | 704,946 | -1.56(-4.84%) |
Nov 27, 2020 | 32.53 | 32.62 | 31.63 | 32.25 | 238,830 | -0.12(-0.36%) |
Nov 25, 2020 | 32.77 | 32.97 | 31.70 | 32.36 | 411,423 | -0.66(-2.01%) |
Nov 24, 2020 | 32.23 | 33.41 | 31.53 | 33.03 | 597,514 | +0.93(+2.88%) |
Nov 23, 2020 | 31.25 | 32.15 | 30.67 | 32.10 | 700,525 | +1.30(+4.21%) |
Nov 20, 2020 | 30.89 | 31.45 | 30.70 | 30.80 | 432,143 | -0.29(-0.93%) |
Nov 19, 2020 | 31.41 | 31.64 | 30.21 | 31.09 | 426,363 | -0.03(-0.09%) |
Nov 18, 2020 | 30.95 | 32.21 | 30.85 | 31.12 | 860,923 | +0.20(+0.65%) |
Nov 17, 2020 | 31.15 | 31.35 | 29.98 | 30.92 | 567,690 | -0.57(-1.81%) |
Nov 16, 2020 | 30.32 | 31.55 | 30.24 | 31.49 | 759,294 | +1.53(+5.12%) |
Nov 13, 2020 | 29.22 | 30.22 | 29.22 | 29.96 | 520,864 | +0.83(+2.87%) |
Nov 12, 2020 | 28.98 | 29.79 | 28.58 | 29.13 | 750,482 | +0.13(+0.44%) |
Nov 11, 2020 | 27.64 | 29.00 | 27.17 | 29.00 | 562,355 | +1.35(+4.89%) |
Nov 10, 2020 | 27.79 | 28.78 | 27.54 | 27.65 | 886,651 | -0.02(-0.07%) |
Nov 09, 2020 | 29.50 | 29.89 | 27.66 | 27.66 | 778,806 | -0.15(-0.55%) |
Nov 06, 2020 | 28.18 | 28.18 | 27.42 | 27.82 | 399,189 | -0.19(-0.68%) |
Nov 05, 2020 | 28.45 | 29.09 | 27.69 | 28.01 | 539,274 | -0.31(-1.09%) |
Nov 04, 2020 | 28.18 | 28.69 | 27.89 | 28.32 | 383,881 | -0.11(-0.38%) |
Nov 03, 2020 | 27.93 | 28.55 | 27.89 | 28.43 | 389,137 | +0.67(+2.42%) |
Nov 02, 2020 | 28.26 | 28.80 | 27.66 | 27.76 | 502,892 | -0.28(-1.00%) |
Oct 30, 2020 | 29.53 | 29.72 | 27.60 | 28.04 | 651,466 | -1.44(-4.89%) |
Oct 29, 2020 | 28.85 | 30.83 | 28.81 | 29.48 | 871,756 | +0.44(+1.53%) |
Oct 28, 2020 | 28.51 | 29.23 | 28.25 | 29.03 | 787,385 | -0.31(-1.05%) |
Oct 27, 2020 | 28.42 | 29.38 | 28.42 | 29.34 | 655,213 | +0.76(+2.67%) |
Oct 26, 2020 | 29.43 | 29.46 | 28.35 | 28.58 | 677,797 | -1.14(-3.85%) |
Oct 23, 2020 | 29.50 | 29.77 | 28.84 | 29.72 | 456,059 | +0.42(+1.42%) |
Oct 22, 2020 | 29.07 | 29.56 | 28.70 | 29.31 | 361,654 | +0.21(+0.72%) |
Oct 21, 2020 | 29.91 | 30.33 | 29.09 | 29.10 | 736,883 | -0.85(-2.85%) |
Oct 20, 2020 | 30.31 | 30.64 | 29.82 | 29.95 | 336,952 | -0.13(-0.42%) |
Oct 19, 2020 | 30.68 | 30.91 | 29.96 | 30.08 | 293,888 | -0.46(-1.52%) |
Oct 16, 2020 | 30.51 | 31.01 | 30.21 | 30.54 | 398,308 | -0.10(-0.33%) |
Oct 15, 2020 | 29.70 | 30.74 | 29.42 | 30.64 | 417,095 | +0.78(+2.61%) |
Oct 14, 2020 | 30.93 | 31.33 | 29.72 | 29.86 | 584,445 | -0.93(-3.01%) |
Oct 13, 2020 | 30.60 | 31.29 | 30.40 | 30.79 | 470,046 | -0.05(-0.18%) |
Oct 12, 2020 | 31.33 | 31.76 | 30.52 | 30.84 | 609,230 | -0.24(-0.76%) |
Oct 09, 2020 | 29.93 | 31.12 | 29.63 | 31.08 | 660,724 | +1.29(+4.33%) |
Oct 08, 2020 | 29.74 | 30.08 | 29.37 | 29.79 | 547,741 | +0.27(+0.92%) |
Oct 07, 2020 | 29.23 | 29.72 | 29.22 | 29.52 | 537,098 | +0.55(+1.91%) |
Oct 06, 2020 | 29.79 | 29.93 | 28.85 | 28.96 | 576,311 | -0.56(-1.91%) |
Oct 05, 2020 | 28.13 | 29.70 | 28.13 | 29.52 | 740,448 | +1.65(+5.90%) |
Oct 02, 2020 | 26.49 | 27.91 | 26.45 | 27.88 | 634,477 | +0.66(+2.41%) |
Oct 01, 2020 | 27.00 | 27.42 | 26.50 | 27.22 | 545,152 | +0.34(+1.27%) |
Sep 30, 2020 | 27.31 | 27.63 | 26.87 | 26.88 | 563,487 | -0.32(-1.19%) |
Sep 29, 2020 | 27.29 | 27.60 | 26.63 | 27.20 | 501,767 | -0.17(-0.62%) |
Sep 28, 2020 | 27.25 | 27.66 | 26.82 | 27.38 | 687,653 | +0.49(+1.84%) |
Sep 25, 2020 | 25.50 | 27.24 | 25.41 | 26.88 | 741,002 | +1.28(+4.99%) |
Sep 24, 2020 | 27.25 | 27.45 | 25.53 | 25.60 | 892,784 | -1.76(-6.44%) |
Sep 23, 2020 | 26.93 | 27.54 | 26.75 | 27.37 | 871,495 | +0.52(+1.94%) |
Sep 22, 2020 | 26.22 | 27.11 | 25.87 | 26.84 | 752,514 | +0.65(+2.47%) |
Sep 21, 2020 | 26.32 | 26.89 | 25.59 | 26.20 | 1,079,740 | +0.69(+2.72%) |
Sep 18, 2020 | 26.03 | 26.13 | 25.40 | 25.50 | 994,971 | -0.22(-0.87%) |
Sep 17, 2020 | 25.25 | 26.07 | 25.03 | 25.73 | 479,905 | +0.00(+0.00%) |
Sep 16, 2020 | 26.59 | 26.76 | 25.67 | 25.73 | 487,002 | -0.62(-2.36%) |
Sep 15, 2020 | 27.19 | 27.43 | 26.27 | 26.35 | 696,093 | -0.63(-2.33%) |
Sep 14, 2020 | 26.65 | 27.39 | 26.49 | 26.98 | 493,039 | +0.58(+2.21%) |
Sep 11, 2020 | 26.89 | 27.11 | 26.08 | 26.40 | 505,936 | -0.40(-1.51%) |
Sep 10, 2020 | 26.89 | 27.51 | 26.48 | 26.80 | 760,171 | +0.31(+1.19%) |
Sep 09, 2020 | 26.20 | 26.67 | 26.00 | 26.49 | 430,818 | +0.67(+2.61%) |
Sep 08, 2020 | 26.04 | 26.40 | 25.70 | 25.81 | 1,072,838 | -0.67(-2.55%) |
Sep 04, 2020 | 27.25 | 27.28 | 26.01 | 26.49 | 593,557 | -0.49(-1.83%) |
Sep 03, 2020 | 27.95 | 28.00 | 26.86 | 26.98 | 905,142 | -0.99(-3.54%) |
Sep 02, 2020 | 28.17 | 28.25 | 27.66 | 27.97 | 374,168 | -0.23(-0.83%) |
Sep 01, 2020 | 27.42 | 28.41 | 27.31 | 28.20 | 618,320 | +0.59(+2.15%) |
Aug 31, 2020 | 28.47 | 28.47 | 27.36 | 27.61 | 643,693 | -1.03(-3.58%) |
Aug 28, 2020 | 28.98 | 29.30 | 28.55 | 28.63 | 347,594 | -0.17(-0.59%) |
Aug 27, 2020 | 28.74 | 29.23 | 28.60 | 28.81 | 396,038 | +0.11(+0.38%) |
Aug 26, 2020 | 28.57 | 29.15 | 28.42 | 28.70 | 513,408 | +0.14(+0.50%) |
Aug 25, 2020 | 28.96 | 29.02 | 28.35 | 28.55 | 482,331 | -0.39(-1.34%) |
Aug 24, 2020 | 28.56 | 29.30 | 28.45 | 28.94 | 815,191 | +0.78(+2.78%) |
Aug 21, 2020 | 28.32 | 28.73 | 27.85 | 28.16 | 2,651,217 | -0.40(-1.39%) |
Aug 20, 2020 | 28.58 | 28.96 | 28.54 | 28.55 | 767,358 | -0.37(-1.27%) |
Aug 19, 2020 | 29.23 | 29.67 | 28.91 | 28.92 | 594,090 | -0.32(-1.11%) |
Aug 18, 2020 | 29.36 | 29.61 | 28.70 | 29.25 | 757,669 | -0.35(-1.18%) |
Aug 17, 2020 | 29.34 | 30.14 | 29.26 | 29.60 | 782,411 | +0.34(+1.17%) |
Aug 14, 2020 | 28.71 | 29.43 | 28.58 | 29.25 | 731,550 | +0.58(+2.04%) |
Aug 13, 2020 | 29.24 | 29.92 | 28.65 | 28.67 | 801,476 | -0.56(-1.91%) |
Aug 12, 2020 | 30.06 | 30.06 | 28.63 | 29.23 | 821,458 | -0.05(-0.18%) |
Aug 11, 2020 | 29.53 | 30.04 | 29.18 | 29.28 | 1,010,474 | -0.19(-0.66%) |
Aug 10, 2020 | 29.01 | 29.89 | 28.76 | 29.48 | 479,344 | +0.70(+2.42%) |
Aug 07, 2020 | 27.24 | 29.13 | 27.17 | 28.78 | 787,592 | +0.13(+0.44%) |
Aug 06, 2020 | 29.14 | 29.24 | 27.13 | 28.65 | 1,222,592 | +0.13(+0.47%) |
Aug 05, 2020 | 28.13 | 28.74 | 27.50 | 28.52 | 843,865 | +1.03(+3.76%) |
Aug 04, 2020 | 26.50 | 27.61 | 26.29 | 27.48 | 595,999 | +0.84(+3.16%) |
Aug 03, 2020 | 26.14 | 26.73 | 25.68 | 26.64 | 507,615 | +0.63(+2.44%) |
Jul 31, 2020 | 26.13 | 26.24 | 25.55 | 26.01 | 364,162 | -0.22(-0.86%) |
Jul 30, 2020 | 26.50 | 26.83 | 25.66 | 26.23 | 472,075 | -0.71(-2.65%) |
Jul 29, 2020 | 24.84 | 27.08 | 24.70 | 26.95 | 824,938 | +2.25(+9.12%) |
Jul 28, 2020 | 24.71 | 25.09 | 24.62 | 24.70 | 415,606 | -0.19(-0.76%) |
Jul 27, 2020 | 24.61 | 24.94 | 24.33 | 24.88 | 262,244 | +0.26(+1.06%) |
Jul 24, 2020 | 25.04 | 25.13 | 24.56 | 24.62 | 268,646 | -0.38(-1.51%) |
Jul 23, 2020 | 25.09 | 25.31 | 24.68 | 25.00 | 427,157 | -0.18(-0.71%) |
Jul 22, 2020 | 24.92 | 25.42 | 24.81 | 25.18 | 347,302 | +0.18(+0.72%) |
Jul 21, 2020 | 24.45 | 25.10 | 24.40 | 25.00 | 385,159 | +0.88(+3.65%) |
Jul 20, 2020 | 24.42 | 24.62 | 23.45 | 24.12 | 539,787 | -0.43(-1.76%) |
Jul 17, 2020 | 24.59 | 24.68 | 24.19 | 24.55 | 482,807 | -0.05(-0.22%) |
Jul 16, 2020 | 24.42 | 24.79 | 24.11 | 24.61 | 458,237 | +0.06(+0.24%) |
Jul 15, 2020 | 24.14 | 24.61 | 23.92 | 24.55 | 451,940 | +0.98(+4.14%) |
Jul 14, 2020 | 23.21 | 23.68 | 23.15 | 23.57 | 397,817 | +0.21(+0.89%) |
Jul 13, 2020 | 23.98 | 24.28 | 23.34 | 23.36 | 371,410 | -0.34(-1.44%) |
Jul 10, 2020 | 23.44 | 23.81 | 23.38 | 23.71 | 289,440 | +0.35(+1.50%) |
Jul 09, 2020 | 24.07 | 24.07 | 23.23 | 23.36 | 360,901 | -0.58(-2.44%) |
Jul 08, 2020 | 23.66 | 23.94 | 23.52 | 23.94 | 502,766 | +0.28(+1.17%) |
Jul 07, 2020 | 23.66 | 23.98 | 23.52 | 23.66 | 469,261 | -0.35(-1.46%) |
Jul 06, 2020 | 24.27 | 24.28 | 23.62 | 24.02 | 373,696 | +0.28(+1.18%) |
Jul 02, 2020 | 24.20 | 24.38 | 23.62 | 23.74 | 481,547 | +0.06(+0.24%) |
Jul 01, 2020 | 23.77 | 24.07 | 23.25 | 23.68 | 561,417 | -1.07(-4.33%) |
Jun 30, 2020 | 24.11 | 25.10 | 24.11 | 24.75 | 683,566 | +0.61(+2.54%) |
Jun 29, 2020 | 23.53 | 24.18 | 23.24 | 24.14 | 456,791 | +1.00(+4.31%) |
Jun 26, 2020 | 23.13 | 23.43 | 22.77 | 23.14 | 690,735 | +0.00(+0.00%) |
Jun 25, 2020 | 22.11 | 23.15 | 21.98 | 23.14 | 539,652 | +0.71(+3.17%) |
Jun 24, 2020 | 22.69 | 22.85 | 21.82 | 22.43 | 460,689 | -0.66(-2.85%) |
Jun 23, 2020 | 23.36 | 23.54 | 22.79 | 23.09 | 434,335 | +0.04(+0.19%) |
Jun 22, 2020 | 21.96 | 23.16 | 21.67 | 23.04 | 639,705 | +0.89(+4.02%) |
Jun 19, 2020 | 23.31 | 23.32 | 22.04 | 22.15 | 871,147 | -0.62(-2.73%) |
Jun 18, 2020 | 23.07 | 23.44 | 22.57 | 22.77 | 287,094 | -0.45(-1.95%) |
Jun 17, 2020 | 23.50 | 23.66 | 23.01 | 23.23 | 292,143 | -0.36(-1.55%) |
Jun 16, 2020 | 24.08 | 24.41 | 23.00 | 23.59 | 298,881 | +0.46(+2.00%) |
Jun 15, 2020 | 21.70 | 23.16 | 21.57 | 23.13 | 415,142 | +0.98(+4.42%) |
Jun 12, 2020 | 23.24 | 23.41 | 21.86 | 22.15 | 513,134 | -0.26(-1.15%) |
Jun 11, 2020 | 22.61 | 23.01 | 22.11 | 22.41 | 670,261 | -1.47(-6.15%) |
Jun 10, 2020 | 25.06 | 25.06 | 23.86 | 23.88 | 529,847 | -1.29(-5.13%) |
Jun 09, 2020 | 24.81 | 25.48 | 24.57 | 25.17 | 514,535 | -0.17(-0.67%) |
Jun 08, 2020 | 25.11 | 25.46 | 24.52 | 25.34 | 713,358 | +1.01(+4.17%) |
Jun 05, 2020 | 24.63 | 25.08 | 24.27 | 24.32 | 575,182 | +0.52(+2.17%) |
Jun 04, 2020 | 23.58 | 24.06 | 23.50 | 23.81 | 415,447 | +0.14(+0.60%) |
Jun 03, 2020 | 23.87 | 24.00 | 23.16 | 23.66 | 415,815 | +0.12(+0.53%) |
Jun 02, 2020 | 22.61 | 23.66 | 22.45 | 23.54 | 568,280 | +1.13(+5.04%) |