Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.93 | 39.60 | 36.70 | 38.97 | 174,591 | +0.37(+0.96%) |
May 27, 2021 | 38.40 | 38.84 | 37.61 | 38.60 | 148,391 | +0.69(+1.82%) |
May 26, 2021 | 36.74 | 38.15 | 36.32 | 37.91 | 185,204 | +1.64(+4.52%) |
May 25, 2021 | 36.65 | 37.51 | 36.05 | 36.27 | 298,644 | +0.17(+0.47%) |
May 24, 2021 | 36.38 | 36.67 | 35.43 | 36.10 | 153,397 | -0.12(-0.33%) |
May 21, 2021 | 36.36 | 36.90 | 35.60 | 36.22 | 219,662 | +0.31(+0.86%) |
May 20, 2021 | 35.00 | 36.60 | 34.53 | 35.91 | 232,154 | +1.63(+4.75%) |
May 19, 2021 | 35.47 | 36.11 | 34.04 | 34.28 | 330,095 | -1.76(-4.88%) |
May 18, 2021 | 35.70 | 36.98 | 35.03 | 36.04 | 119,440 | +0.60(+1.69%) |
May 17, 2021 | 34.54 | 35.55 | 34.54 | 35.44 | 145,395 | +0.39(+1.11%) |
May 14, 2021 | 35.21 | 36.35 | 34.05 | 35.05 | 281,514 | +0.36(+1.04%) |
May 13, 2021 | 36.39 | 36.95 | 34.13 | 34.69 | 352,923 | -1.36(-3.77%) |
May 12, 2021 | 36.47 | 37.77 | 35.44 | 36.05 | 184,344 | -1.06(-2.86%) |
May 11, 2021 | 32.90 | 37.56 | 32.77 | 37.11 | 192,026 | +3.12(+9.18%) |
May 10, 2021 | 35.84 | 35.84 | 33.84 | 33.99 | 287,730 | -1.85(-5.16%) |
May 07, 2021 | 35.89 | 37.30 | 35.74 | 35.84 | 352,791 | +0.34(+0.96%) |
May 06, 2021 | 36.11 | 36.11 | 34.61 | 35.50 | 392,241 | +0.11(+0.31%) |
May 05, 2021 | 33.24 | 37.35 | 33.24 | 35.39 | 459,002 | +2.86(+8.79%) |
May 04, 2021 | 36.70 | 36.70 | 32.06 | 32.53 | 414,873 | -4.22(-11.48%) |
May 03, 2021 | 36.81 | 37.09 | 36.22 | 36.75 | 362,384 | +0.16(+0.44%) |
Apr 30, 2021 | 35.89 | 37.09 | 35.89 | 36.59 | 339,300 | +0.22(+0.60%) |
Apr 29, 2021 | 35.18 | 36.65 | 34.58 | 36.37 | 474,467 | +1.38(+3.94%) |
Apr 28, 2021 | 32.87 | 35.46 | 32.48 | 34.99 | 465,430 | +1.98(+6.00%) |
Apr 27, 2021 | 33.67 | 34.12 | 32.43 | 33.01 | 609,494 | -0.46(-1.37%) |
Apr 26, 2021 | 31.80 | 33.63 | 31.50 | 33.47 | 338,985 | +1.96(+6.22%) |
Apr 23, 2021 | 30.54 | 31.57 | 30.45 | 31.51 | 315,000 | +0.96(+3.14%) |
Apr 22, 2021 | 29.69 | 31.30 | 29.63 | 30.55 | 522,184 | +0.87(+2.93%) |
Apr 21, 2021 | 28.40 | 29.97 | 28.18 | 29.68 | 366,103 | +1.18(+4.14%) |
Apr 20, 2021 | 29.20 | 30.00 | 28.39 | 28.50 | 321,220 | -1.04(-3.52%) |
Apr 19, 2021 | 29.82 | 30.40 | 29.19 | 29.54 | 355,716 | -0.42(-1.40%) |
Apr 16, 2021 | 31.31 | 31.32 | 29.50 | 29.96 | 226,100 | -1.13(-3.63%) |
Apr 15, 2021 | 30.54 | 31.40 | 29.76 | 31.09 | 340,133 | +0.59(+1.93%) |
Apr 14, 2021 | 30.28 | 31.79 | 30.13 | 30.50 | 260,156 | +0.16(+0.53%) |
Apr 13, 2021 | 29.07 | 30.34 | 28.26 | 30.34 | 370,147 | +0.99(+3.37%) |
Apr 12, 2021 | 30.03 | 30.03 | 28.87 | 29.35 | 378,010 | -0.72(-2.39%) |
Apr 09, 2021 | 30.39 | 30.61 | 29.14 | 30.07 | 306,200 | -0.56(-1.83%) |
Apr 08, 2021 | 29.50 | 31.54 | 29.39 | 30.63 | 622,459 | +1.25(+4.25%) |
Apr 07, 2021 | 30.35 | 30.89 | 29.00 | 29.38 | 283,177 | -1.21(-3.96%) |
Apr 06, 2021 | 31.35 | 32.35 | 30.44 | 30.59 | 419,772 | -0.58(-1.86%) |
Apr 05, 2021 | 32.00 | 32.32 | 30.82 | 31.17 | 378,827 | -0.41(-1.30%) |
Apr 01, 2021 | 31.17 | 32.50 | 30.87 | 31.58 | 393,900 | +1.07(+3.51%) |
Mar 31, 2021 | 31.50 | 32.40 | 30.35 | 30.51 | 587,959 | -1.06(-3.36%) |
Mar 30, 2021 | 31.27 | 32.16 | 29.80 | 31.57 | 304,832 | +0.23(+0.73%) |
Mar 29, 2021 | 32.12 | 32.92 | 29.22 | 31.34 | 1,097,541 | -1.82(-5.49%) |
Mar 26, 2021 | 32.15 | 33.18 | 31.24 | 33.16 | 346,700 | +1.41(+4.44%) |
Mar 25, 2021 | 30.05 | 33.16 | 29.49 | 31.75 | 455,373 | +1.53(+5.06%) |
Mar 24, 2021 | 33.01 | 33.58 | 30.19 | 30.22 | 497,531 | -2.50(-7.64%) |
Mar 23, 2021 | 33.96 | 34.42 | 32.31 | 32.72 | 403,192 | -1.67(-4.86%) |
Mar 22, 2021 | 35.55 | 35.89 | 33.12 | 34.39 | 516,395 | -1.01(-2.85%) |
Mar 19, 2021 | 33.56 | 35.76 | 33.07 | 35.40 | 812,600 | +1.58(+4.67%) |
Mar 18, 2021 | 34.96 | 36.40 | 33.57 | 33.82 | 389,876 | -1.02(-2.93%) |
Mar 17, 2021 | 33.81 | 34.87 | 33.60 | 34.84 | 276,619 | +0.53(+1.54%) |
Mar 16, 2021 | 34.12 | 35.69 | 33.62 | 34.31 | 286,003 | +0.27(+0.79%) |
Mar 15, 2021 | 33.93 | 34.91 | 32.67 | 34.04 | 242,499 | +0.05(+0.15%) |
Mar 12, 2021 | 33.73 | 34.42 | 33.31 | 33.99 | 194,500 | -0.16(-0.45%) |
Mar 11, 2021 | 33.14 | 35.55 | 32.62 | 34.15 | 320,308 | +1.75(+5.39%) |
Mar 10, 2021 | 33.74 | 34.07 | 31.57 | 32.40 | 352,421 | -0.78(-2.35%) |
Mar 09, 2021 | 32.93 | 34.08 | 31.92 | 33.18 | 416,409 | +0.52(+1.59%) |
Mar 08, 2021 | 35.26 | 36.14 | 32.48 | 32.66 | 339,973 | -2.65(-7.50%) |
Mar 05, 2021 | 32.70 | 35.47 | 32.14 | 35.31 | 723,800 | +3.01(+9.32%) |
Mar 04, 2021 | 32.55 | 33.48 | 31.05 | 32.30 | 373,573 | -0.43(-1.31%) |
Mar 03, 2021 | 33.94 | 34.40 | 31.99 | 32.73 | 493,676 | -1.42(-4.16%) |
Mar 02, 2021 | 35.20 | 36.13 | 33.89 | 34.15 | 224,146 | -1.27(-3.59%) |
Mar 01, 2021 | 35.41 | 36.28 | 34.87 | 35.42 | 175,666 | +0.79(+2.28%) |
Feb 26, 2021 | 35.30 | 35.81 | 33.33 | 34.63 | 288,300 | -0.12(-0.35%) |
Feb 25, 2021 | 35.87 | 36.78 | 34.52 | 34.75 | 358,977 | -1.55(-4.27%) |
Feb 24, 2021 | 36.08 | 36.92 | 35.13 | 36.30 | 218,669 | +0.33(+0.92%) |
Feb 23, 2021 | 33.87 | 36.78 | 33.33 | 35.97 | 389,580 | +0.29(+0.81%) |
Feb 22, 2021 | 37.52 | 37.96 | 35.52 | 35.68 | 342,417 | -2.24(-5.91%) |
Feb 19, 2021 | 36.26 | 38.22 | 36.00 | 37.92 | 194,400 | +1.65(+4.55%) |
Feb 18, 2021 | 36.45 | 36.98 | 35.67 | 36.27 | 273,312 | -0.22(-0.60%) |
Feb 17, 2021 | 36.50 | 38.25 | 35.64 | 36.49 | 349,161 | -0.52(-1.41%) |
Feb 16, 2021 | 37.02 | 37.11 | 35.18 | 37.01 | 336,755 | +0.12(+0.33%) |
Feb 12, 2021 | 37.74 | 38.92 | 36.53 | 36.89 | 253,200 | -0.74(-1.97%) |
Feb 11, 2021 | 38.48 | 39.33 | 37.12 | 37.63 | 223,735 | -0.61(-1.60%) |
Feb 10, 2021 | 41.78 | 41.88 | 38.08 | 38.24 | 318,021 | -2.97(-7.21%) |
Feb 09, 2021 | 42.84 | 43.61 | 40.77 | 41.21 | 244,674 | -1.71(-3.98%) |
Feb 08, 2021 | 43.70 | 45.55 | 42.67 | 42.92 | 385,942 | -0.47(-1.08%) |
Feb 05, 2021 | 42.34 | 43.52 | 40.88 | 43.39 | 446,100 | +2.03(+4.91%) |
Feb 04, 2021 | 38.69 | 41.51 | 38.06 | 41.36 | 352,215 | +2.90(+7.54%) |
Feb 03, 2021 | 40.93 | 41.43 | 38.22 | 38.46 | 345,051 | -2.17(-5.34%) |
Feb 02, 2021 | 39.93 | 41.30 | 38.81 | 40.63 | 477,689 | +1.37(+3.49%) |
Feb 01, 2021 | 39.03 | 39.68 | 37.85 | 39.26 | 246,575 | +0.46(+1.19%) |
Jan 29, 2021 | 40.36 | 40.78 | 36.54 | 38.80 | 381,900 | -1.35(-3.36%) |
Jan 28, 2021 | 38.80 | 41.11 | 37.77 | 40.15 | 453,721 | +0.78(+1.98%) |
Jan 27, 2021 | 39.03 | 40.29 | 35.55 | 39.37 | 561,345 | -0.04(-0.10%) |
Jan 26, 2021 | 45.41 | 46.64 | 38.65 | 39.41 | 785,281 | -5.63(-12.50%) |
Jan 25, 2021 | 44.89 | 45.27 | 42.64 | 45.04 | 200,713 | +0.71(+1.60%) |
Jan 22, 2021 | 44.33 | 45.50 | 43.40 | 44.33 | 321,800 | -0.11(-0.25%) |
Jan 21, 2021 | 43.26 | 44.77 | 40.94 | 44.44 | 444,552 | +1.47(+3.42%) |
Jan 20, 2021 | 43.01 | 44.44 | 42.61 | 42.97 | 317,695 | +0.28(+0.66%) |
Jan 19, 2021 | 43.86 | 43.86 | 41.98 | 42.69 | 373,676 | -0.54(-1.25%) |
Jan 15, 2021 | 45.53 | 45.87 | 42.55 | 43.23 | 546,900 | -2.34(-5.13%) |
Jan 14, 2021 | 43.71 | 45.75 | 43.01 | 45.57 | 335,799 | +2.28(+5.27%) |
Jan 13, 2021 | 42.40 | 44.19 | 41.65 | 43.29 | 367,058 | +0.79(+1.86%) |
Jan 12, 2021 | 42.37 | 43.46 | 41.63 | 42.50 | 269,239 | +0.59(+1.41%) |
Jan 11, 2021 | 42.73 | 43.16 | 41.11 | 41.91 | 230,904 | -0.87(-2.03%) |
Jan 08, 2021 | 41.52 | 42.99 | 40.79 | 42.78 | 223,100 | +1.67(+4.06%) |
Jan 07, 2021 | 40.96 | 42.28 | 40.51 | 41.11 | 372,995 | +0.50(+1.23%) |
Jan 06, 2021 | 38.69 | 41.23 | 38.04 | 40.61 | 597,442 | +2.08(+5.40%) |
Jan 05, 2021 | 37.55 | 39.50 | 37.55 | 38.53 | 412,674 | +0.30(+0.78%) |
Jan 04, 2021 | 37.64 | 39.59 | 37.02 | 38.23 | 315,860 | +0.08(+0.21%) |
Dec 31, 2020 | 38.15 | 38.15 | 38.15 | 850,073 | -4.19(-9.90%) | |
Dec 30, 2020 | 41.13 | 43.22 | 40.99 | 42.34 | 850,073 | +1.51(+3.70%) |
Dec 29, 2020 | 40.96 | 41.38 | 39.60 | 40.83 | 584,961 | +0.25(+0.62%) |
Dec 28, 2020 | 42.27 | 42.27 | 39.70 | 40.58 | 360,895 | -1.28(-3.06%) |
Dec 24, 2020 | 42.35 | 43.44 | 41.65 | 41.86 | 214,600 | -0.57(-1.34%) |
Dec 23, 2020 | 39.27 | 44.13 | 38.82 | 42.43 | 561,602 | +3.16(+8.05%) |
Dec 22, 2020 | 40.38 | 41.66 | 38.85 | 39.27 | 1,003,745 | -0.88(-2.19%) |
Dec 21, 2020 | 39.33 | 40.58 | 38.84 | 40.15 | 662,365 | +0.29(+0.73%) |
Dec 18, 2020 | 41.36 | 42.61 | 39.71 | 39.86 | 3,305,100 | -1.33(-3.23%) |
Dec 17, 2020 | 41.36 | 42.57 | 40.63 | 41.19 | 413,734 | +0.08(+0.19%) |
Dec 16, 2020 | 42.10 | 42.90 | 40.52 | 41.11 | 574,009 | -1.28(-3.02%) |
Dec 15, 2020 | 44.08 | 44.08 | 41.07 | 42.39 | 466,365 | -1.19(-2.73%) |
Dec 14, 2020 | 43.89 | 44.17 | 42.00 | 43.58 | 335,970 | +0.47(+1.09%) |
Dec 11, 2020 | 42.72 | 44.25 | 42.65 | 43.11 | 326,900 | -0.01(-0.02%) |
Dec 10, 2020 | 43.19 | 44.46 | 42.03 | 43.12 | 309,590 | -0.42(-0.96%) |
Dec 09, 2020 | 46.47 | 47.15 | 41.64 | 43.54 | 461,019 | -3.17(-6.79%) |
Dec 08, 2020 | 45.90 | 47.45 | 45.42 | 46.71 | 319,537 | +0.89(+1.94%) |
Dec 07, 2020 | 46.76 | 47.23 | 44.64 | 45.82 | 343,250 | -0.95(-2.03%) |
Dec 04, 2020 | 45.44 | 46.91 | 44.26 | 46.77 | 267,600 | +1.63(+3.61%) |
Dec 03, 2020 | 48.65 | 50.97 | 44.52 | 45.14 | 417,447 | -3.84(-7.84%) |
Dec 02, 2020 | 52.66 | 54.79 | 48.59 | 48.98 | 580,329 | -3.67(-6.97%) |
Dec 01, 2020 | 52.73 | 53.75 | 51.60 | 52.65 | 603,176 | +0.97(+1.88%) |
Nov 30, 2020 | 52.50 | 52.70 | 50.21 | 51.68 | 238,101 | -0.15(-0.29%) |
Nov 27, 2020 | 50.02 | 53.00 | 50.00 | 51.83 | 101,800 | +1.81(+3.62%) |
Nov 25, 2020 | 48.52 | 50.60 | 47.85 | 50.02 | 129,100 | +1.52(+3.13%) |
Nov 24, 2020 | 49.00 | 50.23 | 43.81 | 48.50 | 584,097 | -0.37(-0.76%) |
Nov 23, 2020 | 50.63 | 51.46 | 48.47 | 48.87 | 289,629 | -1.12(-2.24%) |
Nov 20, 2020 | 48.76 | 52.00 | 47.96 | 49.99 | 307,000 | +0.87(+1.77%) |
Nov 19, 2020 | 48.92 | 54.85 | 47.88 | 49.12 | 749,850 | +0.45(+0.92%) |
Nov 18, 2020 | 49.27 | 51.37 | 46.70 | 48.67 | 309,966 | -0.24(-0.49%) |
Nov 17, 2020 | 46.35 | 49.13 | 45.03 | 48.91 | 346,620 | +3.49(+7.68%) |
Nov 16, 2020 | 46.09 | 47.09 | 43.94 | 45.42 | 318,858 | -0.49(-1.07%) |
Nov 13, 2020 | 44.41 | 46.48 | 43.03 | 45.91 | 594,800 | +1.92(+4.36%) |
Nov 12, 2020 | 46.50 | 49.36 | 42.22 | 43.99 | 708,055 | -2.51(-5.40%) |
Nov 11, 2020 | 44.88 | 47.60 | 44.25 | 46.50 | 308,434 | +2.16(+4.87%) |
Nov 10, 2020 | 44.89 | 45.98 | 43.00 | 44.34 | 315,970 | +0.24(+0.54%) |
Nov 09, 2020 | 47.18 | 48.83 | 42.54 | 44.10 | 448,134 | -2.40(-5.16%) |
Nov 06, 2020 | 46.76 | 48.91 | 44.36 | 46.50 | 695,000 | -1.78(-3.69%) |
Nov 05, 2020 | 48.43 | 49.51 | 44.88 | 48.28 | 645,230 | +1.01(+2.14%) |
Nov 04, 2020 | 43.45 | 48.69 | 43.45 | 47.27 | 553,356 | +4.27(+9.93%) |
Nov 03, 2020 | 42.00 | 43.63 | 41.40 | 43.00 | 416,139 | +1.00(+2.38%) |
Nov 02, 2020 | 42.93 | 43.75 | 40.99 | 42.00 | 565,152 | +0.19(+0.45%) |
Oct 30, 2020 | 43.11 | 43.28 | 41.00 | 41.81 | 293,200 | -1.37(-3.17%) |
Oct 29, 2020 | 44.99 | 45.56 | 40.81 | 43.18 | 419,051 | -1.79(-3.98%) |
Oct 28, 2020 | 44.37 | 45.49 | 42.58 | 44.97 | 234,404 | +0.08(+0.18%) |
Oct 27, 2020 | 42.69 | 46.59 | 42.69 | 44.89 | 365,455 | +2.21(+5.18%) |
Oct 26, 2020 | 45.07 | 45.70 | 40.77 | 42.68 | 500,782 | -2.52(-5.58%) |
Oct 23, 2020 | 43.21 | 46.19 | 43.21 | 45.20 | 1,401,300 | +1.81(+4.17%) |
Oct 22, 2020 | 45.00 | 47.96 | 43.03 | 43.39 | 2,630,935 | +2.54(+6.22%) |
Oct 21, 2020 | 40.31 | 42.06 | 37.23 | 40.85 | 1,005,957 | -1.57(-3.70%) |
Oct 20, 2020 | 42.26 | 43.24 | 41.28 | 42.42 | 367,199 | +0.26(+0.62%) |
Oct 19, 2020 | 41.40 | 44.08 | 41.20 | 42.16 | 713,006 | +1.18(+2.88%) |
Oct 16, 2020 | 42.12 | 43.99 | 39.82 | 40.98 | 978,500 | +0.01(+0.02%) |
Oct 15, 2020 | 35.41 | 44.40 | 35.05 | 40.97 | 6,870,899 | +4.72(+13.02%) |
Oct 14, 2020 | 24.78 | 46.30 | 24.74 | 36.25 | 10,721,264 | +11.56(+46.82%) |
Oct 13, 2020 | 24.60 | 25.11 | 24.16 | 24.69 | 192,149 | -0.10(-0.40%) |
Oct 12, 2020 | 24.04 | 25.45 | 23.65 | 24.79 | 168,598 | +0.72(+2.99%) |
Oct 09, 2020 | 25.42 | 25.42 | 23.95 | 24.07 | 95,300 | -1.13(-4.48%) |
Oct 08, 2020 | 25.25 | 25.50 | 24.70 | 25.20 | 253,951 | +0.20(+0.80%) |
Oct 07, 2020 | 25.84 | 25.91 | 24.98 | 25.00 | 516,559 | -0.25(-0.99%) |
Oct 06, 2020 | 25.09 | 25.37 | 24.17 | 25.25 | 222,224 | +0.14(+0.56%) |
Oct 05, 2020 | 23.76 | 25.38 | 23.76 | 25.11 | 232,025 | +1.61(+6.85%) |
Oct 02, 2020 | 23.30 | 24.34 | 22.01 | 23.50 | 163,900 | -0.88(-3.61%) |
Oct 01, 2020 | 23.13 | 25.00 | 22.91 | 24.38 | 749,092 | +1.36(+5.91%) |
Sep 30, 2020 | 23.51 | 23.52 | 22.73 | 23.02 | 85,713 | -0.29(-1.24%) |
Sep 29, 2020 | 21.51 | 23.40 | 21.51 | 23.31 | 177,628 | +1.73(+8.02%) |
Sep 28, 2020 | 21.56 | 22.00 | 21.10 | 21.58 | 87,817 | +0.22(+1.03%) |
Sep 25, 2020 | 20.40 | 21.61 | 20.40 | 21.36 | 82,700 | +0.72(+3.49%) |
Sep 24, 2020 | 21.39 | 21.52 | 20.42 | 20.64 | 90,678 | -0.86(-4.00%) |
Sep 23, 2020 | 21.97 | 22.38 | 21.37 | 21.50 | 190,456 | -0.65(-2.93%) |
Sep 22, 2020 | 22.74 | 22.75 | 21.15 | 22.15 | 179,318 | -0.52(-2.29%) |
Sep 21, 2020 | 24.34 | 24.78 | 22.53 | 22.67 | 168,133 | -2.13(-8.59%) |
Sep 18, 2020 | 24.60 | 24.94 | 24.43 | 24.80 | 1,033,200 | +0.34(+1.39%) |
Sep 17, 2020 | 23.26 | 24.70 | 23.26 | 24.46 | 202,175 | +1.10(+4.71%) |
Sep 16, 2020 | 23.89 | 24.06 | 22.86 | 23.36 | 964,494 | -0.56(-2.34%) |
Sep 15, 2020 | 24.90 | 25.00 | 22.51 | 23.92 | 341,408 | -0.95(-3.82%) |
Sep 14, 2020 | 24.38 | 25.11 | 24.25 | 24.87 | 351,797 | +0.47(+1.93%) |
Sep 11, 2020 | 26.07 | 27.23 | 24.23 | 24.40 | 931,200 | -1.73(-6.62%) |
Sep 10, 2020 | 25.12 | 27.04 | 25.11 | 26.13 | 84,887 | +1.24(+4.98%) |
Sep 09, 2020 | 24.54 | 25.90 | 24.50 | 24.89 | 106,173 | +0.62(+2.55%) |
Sep 08, 2020 | 22.59 | 24.92 | 22.51 | 24.27 | 133,752 | +1.25(+5.43%) |
Sep 04, 2020 | 23.42 | 23.42 | 21.80 | 23.02 | 118,200 | -0.11(-0.48%) |
Sep 03, 2020 | 24.58 | 24.58 | 22.93 | 23.13 | 98,941 | -1.09(-4.50%) |
Sep 02, 2020 | 25.47 | 25.52 | 23.85 | 24.22 | 91,852 | -1.44(-5.61%) |
Sep 01, 2020 | 26.88 | 26.88 | 24.63 | 25.66 | 122,902 | -1.34(-4.96%) |
Aug 31, 2020 | 25.83 | 27.69 | 25.19 | 27.00 | 221,417 | +1.02(+3.93%) |
Aug 28, 2020 | 24.36 | 26.05 | 23.93 | 25.98 | 228,500 | +1.74(+7.18%) |
Aug 27, 2020 | 24.06 | 24.87 | 23.89 | 24.24 | 55,768 | +0.16(+0.66%) |
Aug 26, 2020 | 24.38 | 24.82 | 23.70 | 24.08 | 50,038 | -0.20(-0.82%) |
Aug 25, 2020 | 23.13 | 24.40 | 22.99 | 24.28 | 74,431 | +1.40(+6.12%) |
Aug 24, 2020 | 23.35 | 24.33 | 22.41 | 22.88 | 81,156 | -0.16(-0.69%) |
Aug 21, 2020 | 23.81 | 23.81 | 22.29 | 23.04 | 80,500 | -0.74(-3.11%) |
Aug 20, 2020 | 23.39 | 23.96 | 23.19 | 23.78 | 103,099 | +0.09(+0.38%) |
Aug 19, 2020 | 23.94 | 24.35 | 22.93 | 23.69 | 41,285 | -0.40(-1.66%) |
Aug 18, 2020 | 24.29 | 24.52 | 23.22 | 24.09 | 33,805 | -0.20(-0.82%) |
Aug 17, 2020 | 23.40 | 24.44 | 23.07 | 24.29 | 125,870 | +0.94(+4.03%) |
Aug 14, 2020 | 22.84 | 23.77 | 22.80 | 23.35 | 61,000 | +0.42(+1.83%) |
Aug 13, 2020 | 23.45 | 23.83 | 22.18 | 22.93 | 145,227 | -0.64(-2.72%) |
Aug 12, 2020 | 23.42 | 24.17 | 23.20 | 23.57 | 63,257 | -0.16(-0.67%) |
Aug 11, 2020 | 24.59 | 25.16 | 23.48 | 23.73 | 68,015 | -0.78(-3.18%) |
Aug 10, 2020 | 24.17 | 24.89 | 23.85 | 24.51 | 129,200 | +0.76(+3.20%) |
Aug 07, 2020 | 21.40 | 24.45 | 21.22 | 23.75 | 148,200 | +2.37(+11.09%) |
Aug 06, 2020 | 21.32 | 21.61 | 21.08 | 21.38 | 55,817 | +0.01(+0.05%) |
Aug 05, 2020 | 21.75 | 22.00 | 21.18 | 21.37 | 158,270 | -0.08(-0.37%) |
Aug 04, 2020 | 21.45 | 21.58 | 21.04 | 21.45 | 84,017 | -0.10(-0.46%) |
Aug 03, 2020 | 20.06 | 21.55 | 19.99 | 21.55 | 188,304 | +1.58(+7.91%) |
Jul 31, 2020 | 19.89 | 20.02 | 19.30 | 19.97 | 245,700 | +0.02(+0.10%) |
Jul 30, 2020 | 19.67 | 20.12 | 19.26 | 19.95 | 167,689 | -0.04(-0.20%) |
Jul 29, 2020 | 18.83 | 20.01 | 18.83 | 19.99 | 134,353 | +1.14(+6.05%) |
Jul 28, 2020 | 18.90 | 19.05 | 18.40 | 18.85 | 128,799 | -0.12(-0.63%) |
Jul 27, 2020 | 19.25 | 19.44 | 18.50 | 18.97 | 72,363 | -0.23(-1.20%) |
Jul 24, 2020 | 19.67 | 19.89 | 18.62 | 19.20 | 199,700 | -0.59(-2.98%) |
Jul 23, 2020 | 20.29 | 20.29 | 19.61 | 19.79 | 137,965 | -0.61(-2.99%) |
Jul 22, 2020 | 21.53 | 21.64 | 19.61 | 20.40 | 211,701 | -1.11(-5.16%) |
Jul 21, 2020 | 22.45 | 22.88 | 21.40 | 21.51 | 133,096 | -0.94(-4.19%) |
Jul 20, 2020 | 22.52 | 23.66 | 22.02 | 22.45 | 214,258 | -0.24(-1.06%) |
Jul 17, 2020 | 22.60 | 23.38 | 22.44 | 22.69 | 93,300 | +0.06(+0.27%) |
Jul 16, 2020 | 22.97 | 22.97 | 22.33 | 22.63 | 92,418 | -0.54(-2.33%) |
Jul 15, 2020 | 23.05 | 23.80 | 22.92 | 23.17 | 103,062 | +0.41(+1.80%) |
Jul 14, 2020 | 20.51 | 22.77 | 20.51 | 22.76 | 293,140 | +2.04(+9.85%) |
Jul 13, 2020 | 22.32 | 22.32 | 20.65 | 20.72 | 111,250 | -1.43(-6.46%) |
Jul 10, 2020 | 21.97 | 22.70 | 21.61 | 22.15 | 183,700 | +0.16(+0.73%) |
Jul 09, 2020 | 23.05 | 23.05 | 20.68 | 21.99 | 553,481 | -1.02(-4.43%) |
Jul 08, 2020 | 22.67 | 23.34 | 22.39 | 23.01 | 142,912 | +0.49(+2.18%) |
Jul 07, 2020 | 22.23 | 24.04 | 22.11 | 22.52 | 178,547 | +0.20(+0.90%) |
Jul 06, 2020 | 22.43 | 23.55 | 21.94 | 22.32 | 357,897 | +0.16(+0.72%) |
Jul 02, 2020 | 23.16 | 23.27 | 21.57 | 22.16 | 108,200 | -0.79(-3.44%) |
Jul 01, 2020 | 23.16 | 23.74 | 21.30 | 22.95 | 399,602 | -1.90(-7.65%) |
Jun 30, 2020 | 25.08 | 25.96 | 24.52 | 24.85 | 118,045 | -0.23(-0.92%) |
Jun 29, 2020 | 24.94 | 26.22 | 24.16 | 25.08 | 302,028 | +0.18(+0.72%) |
Jun 26, 2020 | 25.95 | 26.01 | 24.25 | 24.90 | 1,053,500 | -1.05(-4.05%) |
Jun 25, 2020 | 22.00 | 26.13 | 21.74 | 25.95 | 426,532 | +3.89(+17.63%) |
Jun 24, 2020 | 20.73 | 23.24 | 20.58 | 22.06 | 306,153 | +1.33(+6.42%) |
Jun 23, 2020 | 21.61 | 21.84 | 20.66 | 20.73 | 369,919 | -0.63(-2.95%) |
Jun 22, 2020 | 21.60 | 21.99 | 20.93 | 21.36 | 145,319 | -0.32(-1.48%) |
Jun 19, 2020 | 21.60 | 22.00 | 21.22 | 21.68 | 164,600 | -0.08(-0.37%) |
Jun 18, 2020 | 20.64 | 22.04 | 20.37 | 21.76 | 170,177 | +1.06(+5.12%) |
Jun 17, 2020 | 21.53 | 21.53 | 20.11 | 20.70 | 155,043 | -0.65(-3.04%) |
Jun 16, 2020 | 20.40 | 21.59 | 19.72 | 21.35 | 355,481 | +0.72(+3.49%) |
Jun 15, 2020 | 19.95 | 21.33 | 19.95 | 20.63 | 178,709 | +0.03(+0.15%) |
Jun 12, 2020 | 21.31 | 22.20 | 20.24 | 20.60 | 235,800 | -0.01(-0.05%) |
Jun 11, 2020 | 20.62 | 21.99 | 20.14 | 20.61 | 292,909 | -0.61(-2.87%) |
Jun 10, 2020 | 20.49 | 21.39 | 20.16 | 21.22 | 728,972 | +1.16(+5.78%) |
Jun 09, 2020 | 22.81 | 23.39 | 20.06 | 20.06 | 1,218,437 | -3.79(-15.89%) |
Jun 08, 2020 | 23.58 | 25.16 | 23.32 | 23.85 | 114,802 | +0.76(+3.29%) |
Jun 05, 2020 | 24.00 | 24.00 | 22.13 | 23.09 | 226,900 | -0.42(-1.79%) |
Jun 04, 2020 | 20.50 | 23.89 | 20.11 | 23.51 | 131,056 | +3.32(+16.44%) |
Jun 03, 2020 | 18.89 | 20.68 | 17.50 | 20.19 | 362,785 | +0.23(+1.15%) |
Jun 02, 2020 | 19.85 | 20.26 | 18.67 | 19.96 | 190,503 | +0.20(+1.01%) |