Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 57.42 | 57.74 | 56.12 | 56.99 | 129,309 | -0.45(-0.78%) |
May 27, 2021 | 57.32 | 58.92 | 56.54 | 57.44 | 249,370 | +1.29(+2.30%) |
May 26, 2021 | 54.53 | 56.29 | 54.10 | 56.15 | 215,830 | +1.78(+3.27%) |
May 25, 2021 | 55.90 | 56.81 | 54.31 | 54.37 | 143,066 | -1.40(-2.51%) |
May 24, 2021 | 55.11 | 56.10 | 54.04 | 55.77 | 141,759 | +0.83(+1.51%) |
May 21, 2021 | 55.58 | 56.78 | 54.72 | 54.94 | 170,208 | +0.17(+0.31%) |
May 20, 2021 | 54.51 | 55.06 | 52.91 | 54.77 | 272,334 | +0.16(+0.29%) |
May 19, 2021 | 54.45 | 55.36 | 53.06 | 54.61 | 203,889 | -1.72(-3.05%) |
May 18, 2021 | 57.88 | 58.70 | 56.33 | 56.33 | 196,493 | -1.32(-2.29%) |
May 17, 2021 | 56.84 | 57.97 | 55.75 | 57.65 | 216,429 | +0.61(+1.07%) |
May 14, 2021 | 56.14 | 57.74 | 55.82 | 57.04 | 220,784 | +1.32(+2.37%) |
May 13, 2021 | 54.62 | 56.86 | 54.18 | 55.72 | 248,776 | +1.63(+3.01%) |
May 12, 2021 | 56.01 | 57.21 | 53.75 | 54.09 | 342,925 | -2.11(-3.75%) |
May 11, 2021 | 53.66 | 56.45 | 52.57 | 56.20 | 328,531 | -0.44(-0.78%) |
May 10, 2021 | 57.76 | 58.82 | 56.45 | 56.64 | 427,187 | -0.73(-1.27%) |
May 07, 2021 | 55.56 | 57.72 | 53.31 | 57.37 | 696,598 | +2.76(+5.05%) |
May 06, 2021 | 60.84 | 61.94 | 51.00 | 54.61 | 1,941,609 | -12.20(-18.26%) |
May 05, 2021 | 67.00 | 67.62 | 65.75 | 66.81 | 269,364 | +0.51(+0.77%) |
May 04, 2021 | 64.12 | 66.52 | 62.80 | 66.30 | 252,317 | +1.82(+2.82%) |
May 03, 2021 | 63.81 | 65.17 | 63.51 | 64.48 | 202,133 | +1.07(+1.69%) |
Apr 30, 2021 | 64.50 | 64.78 | 63.06 | 63.41 | 281,100 | -1.67(-2.57%) |
Apr 29, 2021 | 64.20 | 65.63 | 63.90 | 65.08 | 249,229 | +1.77(+2.80%) |
Apr 28, 2021 | 64.31 | 64.74 | 62.92 | 63.31 | 187,795 | -1.22(-1.89%) |
Apr 27, 2021 | 65.17 | 66.00 | 64.12 | 64.53 | 196,370 | -1.03(-1.57%) |
Apr 26, 2021 | 64.51 | 65.99 | 64.08 | 65.56 | 197,984 | +1.80(+2.82%) |
Apr 23, 2021 | 63.40 | 63.90 | 62.48 | 63.76 | 198,700 | +1.01(+1.61%) |
Apr 22, 2021 | 63.23 | 64.48 | 62.00 | 62.75 | 230,593 | -0.89(-1.40%) |
Apr 21, 2021 | 60.00 | 64.00 | 58.20 | 63.64 | 326,826 | +1.81(+2.93%) |
Apr 20, 2021 | 64.70 | 66.18 | 60.26 | 61.83 | 356,394 | -3.77(-5.75%) |
Apr 19, 2021 | 65.31 | 66.24 | 63.93 | 65.60 | 264,867 | -0.40(-0.61%) |
Apr 16, 2021 | 65.56 | 67.82 | 65.01 | 66.00 | 305,600 | +1.10(+1.69%) |
Apr 15, 2021 | 65.20 | 65.91 | 63.47 | 64.90 | 186,398 | -0.22(-0.34%) |
Apr 14, 2021 | 63.50 | 66.17 | 63.32 | 65.12 | 323,917 | +1.84(+2.91%) |
Apr 13, 2021 | 66.87 | 66.87 | 62.44 | 63.28 | 377,852 | -3.44(-5.16%) |
Apr 12, 2021 | 66.75 | 67.25 | 65.28 | 66.72 | 196,641 | +0.12(+0.18%) |
Apr 09, 2021 | 65.55 | 66.79 | 64.61 | 66.60 | 286,500 | +0.95(+1.45%) |
Apr 08, 2021 | 64.57 | 65.76 | 62.54 | 65.65 | 390,901 | +0.53(+0.81%) |
Apr 07, 2021 | 65.60 | 66.20 | 63.77 | 65.12 | 454,466 | +0.11(+0.17%) |
Apr 06, 2021 | 69.79 | 71.24 | 64.67 | 65.01 | 696,713 | -5.47(-7.76%) |
Apr 05, 2021 | 67.00 | 70.50 | 65.36 | 70.48 | 708,342 | +4.21(+6.35%) |
Apr 01, 2021 | 73.78 | 73.95 | 64.92 | 66.27 | 1,547,100 | -7.05(-9.62%) |
Mar 31, 2021 | 74.00 | 78.99 | 71.41 | 73.32 | 1,836,679 | +1.37(+1.90%) |
Mar 30, 2021 | 66.52 | 72.60 | 66.52 | 71.95 | 1,009,779 | +5.59(+8.42%) |
Mar 29, 2021 | 64.45 | 67.40 | 62.15 | 66.36 | 1,149,631 | +2.71(+4.26%) |
Mar 26, 2021 | 62.11 | 64.38 | 60.68 | 63.65 | 484,100 | +3.76(+6.28%) |
Mar 25, 2021 | 56.65 | 60.50 | 55.22 | 59.89 | 352,204 | +2.99(+5.25%) |
Mar 24, 2021 | 56.11 | 59.91 | 56.11 | 56.90 | 316,472 | +1.82(+3.30%) |
Mar 23, 2021 | 58.00 | 58.37 | 54.64 | 55.08 | 327,326 | -3.16(-5.43%) |
Mar 22, 2021 | 60.71 | 60.71 | 57.65 | 58.24 | 308,861 | -2.96(-4.84%) |
Mar 19, 2021 | 61.92 | 62.77 | 59.80 | 61.20 | 351,100 | -1.19(-1.91%) |
Mar 18, 2021 | 64.83 | 65.92 | 61.97 | 62.39 | 193,678 | -1.55(-2.42%) |
Mar 17, 2021 | 62.27 | 64.24 | 61.84 | 63.94 | 180,118 | +1.37(+2.19%) |
Mar 16, 2021 | 64.35 | 64.35 | 60.16 | 62.57 | 410,125 | -2.43(-3.74%) |
Mar 15, 2021 | 66.95 | 67.68 | 63.55 | 65.00 | 365,598 | -1.78(-2.67%) |
Mar 12, 2021 | 67.61 | 68.64 | 65.62 | 66.78 | 309,100 | -0.62(-0.92%) |
Mar 11, 2021 | 70.06 | 71.19 | 65.62 | 67.40 | 368,314 | -1.64(-2.38%) |
Mar 10, 2021 | 66.48 | 69.61 | 65.37 | 69.04 | 377,413 | +3.17(+4.81%) |
Mar 09, 2021 | 66.82 | 67.25 | 61.87 | 65.87 | 428,868 | +0.54(+0.83%) |
Mar 08, 2021 | 59.51 | 65.84 | 59.50 | 65.33 | 687,323 | +6.43(+10.92%) |
Mar 05, 2021 | 56.65 | 59.10 | 53.75 | 58.90 | 501,700 | +3.45(+6.22%) |
Mar 04, 2021 | 55.56 | 56.67 | 53.11 | 55.45 | 336,241 | +0.24(+0.43%) |
Mar 03, 2021 | 54.49 | 56.51 | 54.17 | 55.21 | 202,922 | +1.32(+2.45%) |
Mar 02, 2021 | 55.72 | 56.27 | 53.84 | 53.89 | 173,766 | -1.26(-2.28%) |
Mar 01, 2021 | 53.46 | 56.14 | 52.91 | 55.15 | 325,541 | +3.69(+7.17%) |
Feb 26, 2021 | 52.08 | 53.35 | 49.34 | 51.46 | 306,300 | -0.96(-1.83%) |
Feb 25, 2021 | 56.07 | 57.50 | 52.10 | 52.42 | 372,857 | -3.22(-5.79%) |
Feb 24, 2021 | 50.25 | 55.96 | 50.25 | 55.64 | 420,370 | +4.39(+8.57%) |
Feb 23, 2021 | 49.72 | 51.32 | 47.76 | 51.25 | 217,887 | +0.81(+1.61%) |
Feb 22, 2021 | 49.70 | 51.75 | 49.38 | 50.44 | 220,630 | +0.50(+1.00%) |
Feb 19, 2021 | 48.36 | 50.02 | 48.07 | 49.94 | 161,900 | +2.21(+4.63%) |
Feb 18, 2021 | 48.99 | 49.72 | 47.25 | 47.73 | 172,114 | -2.31(-4.62%) |
Feb 17, 2021 | 50.10 | 50.61 | 48.26 | 50.04 | 151,106 | -0.84(-1.65%) |
Feb 16, 2021 | 50.74 | 51.20 | 49.02 | 50.88 | 214,745 | +0.88(+1.76%) |
Feb 12, 2021 | 48.83 | 50.46 | 48.52 | 50.00 | 183,400 | +0.75(+1.52%) |
Feb 11, 2021 | 49.04 | 49.78 | 47.63 | 49.25 | 171,529 | +0.83(+1.71%) |
Feb 10, 2021 | 47.74 | 49.31 | 47.39 | 48.42 | 182,619 | +0.85(+1.79%) |
Feb 09, 2021 | 48.19 | 48.75 | 47.05 | 47.57 | 261,635 | -1.04(-2.14%) |
Feb 08, 2021 | 48.66 | 49.90 | 48.46 | 48.61 | 207,885 | -0.29(-0.59%) |
Feb 05, 2021 | 48.74 | 49.42 | 47.72 | 48.90 | 184,500 | +0.63(+1.31%) |
Feb 04, 2021 | 47.22 | 48.60 | 47.04 | 48.27 | 136,994 | +1.10(+2.33%) |
Feb 03, 2021 | 47.59 | 47.98 | 46.99 | 47.17 | 97,819 | -0.16(-0.34%) |
Feb 02, 2021 | 47.67 | 48.42 | 46.58 | 47.33 | 195,003 | +0.01(+0.02%) |
Feb 01, 2021 | 44.63 | 47.63 | 44.55 | 47.32 | 194,367 | +3.03(+6.84%) |
Jan 29, 2021 | 45.76 | 46.65 | 43.75 | 44.29 | 235,800 | -1.03(-2.27%) |
Jan 28, 2021 | 43.37 | 45.72 | 43.26 | 45.32 | 296,983 | +2.92(+6.89%) |
Jan 27, 2021 | 43.00 | 43.61 | 41.67 | 42.40 | 341,784 | -2.18(-4.89%) |
Jan 26, 2021 | 47.71 | 47.75 | 44.31 | 44.58 | 325,311 | -2.41(-5.13%) |
Jan 25, 2021 | 46.99 | 47.54 | 45.33 | 46.99 | 245,938 | -0.81(-1.69%) |
Jan 22, 2021 | 47.38 | 47.87 | 45.32 | 47.80 | 363,600 | -0.08(-0.17%) |
Jan 21, 2021 | 51.17 | 51.18 | 47.62 | 47.88 | 450,543 | -3.29(-6.43%) |
Jan 20, 2021 | 51.50 | 52.07 | 49.91 | 51.17 | 292,803 | -0.15(-0.29%) |
Jan 19, 2021 | 52.75 | 53.35 | 50.74 | 51.32 | 187,961 | -0.41(-0.79%) |
Jan 15, 2021 | 52.20 | 52.50 | 50.23 | 51.73 | 229,300 | -1.46(-2.74%) |
Jan 14, 2021 | 52.50 | 54.06 | 52.24 | 53.19 | 305,240 | +1.33(+2.56%) |
Jan 13, 2021 | 57.69 | 57.97 | 51.34 | 51.86 | 470,716 | -4.36(-7.76%) |
Jan 12, 2021 | 52.39 | 56.53 | 51.05 | 56.22 | 641,553 | +4.85(+9.44%) |
Jan 11, 2021 | 51.30 | 52.90 | 50.55 | 51.37 | 351,665 | +0.79(+1.56%) |
Jan 08, 2021 | 50.41 | 51.47 | 48.80 | 50.58 | 497,900 | +0.24(+0.48%) |
Jan 07, 2021 | 47.85 | 51.54 | 47.48 | 50.34 | 681,231 | +3.95(+8.51%) |
Jan 06, 2021 | 42.33 | 47.19 | 42.33 | 46.39 | 897,180 | +5.89(+14.54%) |
Jan 05, 2021 | 40.13 | 40.93 | 39.44 | 40.50 | 216,378 | +0.80(+2.02%) |
Jan 04, 2021 | 40.53 | 40.77 | 39.07 | 39.70 | 194,808 | -0.27(-0.68%) |
Dec 31, 2020 | 39.97 | 39.97 | 39.97 | 157,134 | +0.58(+1.47%) | |
Dec 30, 2020 | 39.04 | 40.33 | 39.04 | 39.39 | 157,134 | +0.38(+0.97%) |
Dec 29, 2020 | 39.77 | 39.86 | 38.08 | 39.01 | 208,593 | -0.44(-1.12%) |
Dec 28, 2020 | 39.35 | 40.68 | 39.00 | 39.45 | 331,487 | +0.76(+1.96%) |
Dec 24, 2020 | 39.19 | 39.56 | 38.21 | 38.69 | 88,100 | -0.31(-0.79%) |
Dec 23, 2020 | 38.46 | 39.34 | 38.12 | 39.00 | 190,839 | +0.75(+1.96%) |
Dec 22, 2020 | 39.93 | 39.99 | 37.76 | 38.25 | 284,737 | -1.49(-3.75%) |
Dec 21, 2020 | 39.80 | 40.88 | 38.71 | 39.74 | 431,686 | -1.10(-2.69%) |
Dec 18, 2020 | 37.75 | 41.37 | 37.74 | 40.84 | 1,111,500 | +3.14(+8.33%) |
Dec 17, 2020 | 37.20 | 37.78 | 37.03 | 37.70 | 147,413 | +0.85(+2.31%) |
Dec 16, 2020 | 37.31 | 37.83 | 36.67 | 36.85 | 166,407 | -0.47(-1.26%) |
Dec 15, 2020 | 36.19 | 37.43 | 35.62 | 37.32 | 198,312 | +1.57(+4.39%) |
Dec 14, 2020 | 36.29 | 36.45 | 35.10 | 35.75 | 203,785 | +0.09(+0.25%) |
Dec 11, 2020 | 35.09 | 36.21 | 35.09 | 35.66 | 99,200 | +0.05(+0.14%) |
Dec 10, 2020 | 35.61 | 36.22 | 35.25 | 35.61 | 134,922 | -0.47(-1.30%) |
Dec 09, 2020 | 37.02 | 37.46 | 35.56 | 36.08 | 207,694 | -0.68(-1.85%) |
Dec 08, 2020 | 37.16 | 37.70 | 36.50 | 36.76 | 150,634 | -0.79(-2.10%) |
Dec 07, 2020 | 37.36 | 37.76 | 36.37 | 37.55 | 111,459 | -0.14(-0.37%) |
Dec 04, 2020 | 37.18 | 38.05 | 36.98 | 37.69 | 120,700 | +0.77(+2.09%) |
Dec 03, 2020 | 36.55 | 37.22 | 35.94 | 36.92 | 137,880 | +0.70(+1.93%) |
Dec 02, 2020 | 36.87 | 36.90 | 36.03 | 36.22 | 143,496 | -0.73(-1.98%) |
Dec 01, 2020 | 36.53 | 37.54 | 36.00 | 36.95 | 222,823 | +1.47(+4.14%) |
Nov 30, 2020 | 36.61 | 36.95 | 35.29 | 35.48 | 224,671 | -1.65(-4.44%) |
Nov 27, 2020 | 37.20 | 37.44 | 36.63 | 37.13 | 87,800 | -0.31(-0.83%) |
Nov 25, 2020 | 37.70 | 37.91 | 36.50 | 37.44 | 166,400 | -0.74(-1.94%) |
Nov 24, 2020 | 37.56 | 38.67 | 37.08 | 38.18 | 221,437 | +1.07(+2.88%) |
Nov 23, 2020 | 37.23 | 37.69 | 36.73 | 37.11 | 187,389 | +0.53(+1.45%) |
Nov 20, 2020 | 37.18 | 37.41 | 36.16 | 36.58 | 111,300 | -0.60(-1.61%) |
Nov 19, 2020 | 36.77 | 37.59 | 36.49 | 37.18 | 98,137 | +0.04(+0.11%) |
Nov 18, 2020 | 37.76 | 38.28 | 37.02 | 37.14 | 111,448 | -0.15(-0.40%) |
Nov 17, 2020 | 36.70 | 37.69 | 36.24 | 37.29 | 136,495 | -0.16(-0.43%) |
Nov 16, 2020 | 37.07 | 38.29 | 36.50 | 37.45 | 188,805 | +1.83(+5.14%) |
Nov 13, 2020 | 35.69 | 36.34 | 34.84 | 35.62 | 147,500 | +0.69(+1.98%) |
Nov 12, 2020 | 36.61 | 36.72 | 34.57 | 34.93 | 224,258 | -2.11(-5.70%) |
Nov 11, 2020 | 37.47 | 37.47 | 35.70 | 37.04 | 130,274 | -0.06(-0.16%) |
Nov 10, 2020 | 36.20 | 38.45 | 36.20 | 37.10 | 295,920 | +1.19(+3.31%) |
Nov 09, 2020 | 36.00 | 37.44 | 34.59 | 35.91 | 390,497 | +1.66(+4.85%) |
Nov 06, 2020 | 35.24 | 35.80 | 33.90 | 34.25 | 193,500 | -0.62(-1.78%) |
Nov 05, 2020 | 33.67 | 35.39 | 33.59 | 34.87 | 227,538 | +1.65(+4.97%) |
Nov 04, 2020 | 34.98 | 35.21 | 32.21 | 33.22 | 453,784 | -2.90(-8.03%) |
Nov 03, 2020 | 35.78 | 36.50 | 35.11 | 36.12 | 307,078 | +1.27(+3.64%) |
Nov 02, 2020 | 34.79 | 35.12 | 34.06 | 34.85 | 255,790 | +0.89(+2.62%) |
Oct 30, 2020 | 35.90 | 35.90 | 33.40 | 33.96 | 270,400 | -0.81(-2.33%) |
Oct 29, 2020 | 31.93 | 35.73 | 31.21 | 34.77 | 506,461 | +4.37(+14.38%) |
Oct 28, 2020 | 32.60 | 32.60 | 30.32 | 30.40 | 383,889 | -2.66(-8.05%) |
Oct 27, 2020 | 32.26 | 33.49 | 32.10 | 33.06 | 164,602 | +0.01(+0.03%) |
Oct 26, 2020 | 33.39 | 33.94 | 32.75 | 33.05 | 199,230 | -1.00(-2.94%) |
Oct 23, 2020 | 33.79 | 34.18 | 33.11 | 34.05 | 156,600 | +0.63(+1.89%) |
Oct 22, 2020 | 32.45 | 33.76 | 31.93 | 33.42 | 292,444 | +0.60(+1.83%) |
Oct 21, 2020 | 33.17 | 34.02 | 32.82 | 32.82 | 165,665 | -0.56(-1.68%) |
Oct 20, 2020 | 34.24 | 34.28 | 33.05 | 33.38 | 163,311 | -0.11(-0.33%) |
Oct 19, 2020 | 34.02 | 34.38 | 32.95 | 33.49 | 199,370 | -0.34(-1.01%) |
Oct 16, 2020 | 33.72 | 34.33 | 33.15 | 33.83 | 182,400 | +0.13(+0.39%) |
Oct 15, 2020 | 32.45 | 33.89 | 32.36 | 33.70 | 161,662 | +0.59(+1.78%) |
Oct 14, 2020 | 32.82 | 33.54 | 32.82 | 33.11 | 105,742 | +0.35(+1.07%) |
Oct 13, 2020 | 33.00 | 33.09 | 32.20 | 32.76 | 210,943 | -0.66(-1.97%) |
Oct 12, 2020 | 33.70 | 33.86 | 33.06 | 33.42 | 184,502 | -0.05(-0.15%) |
Oct 09, 2020 | 34.40 | 34.69 | 33.05 | 33.47 | 261,100 | -0.69(-2.02%) |
Oct 08, 2020 | 33.11 | 34.96 | 33.10 | 34.16 | 334,616 | +1.78(+5.50%) |
Oct 07, 2020 | 30.92 | 33.08 | 30.50 | 32.38 | 342,390 | +1.82(+5.96%) |
Oct 06, 2020 | 32.13 | 32.61 | 30.50 | 30.56 | 354,187 | -1.03(-3.26%) |
Oct 05, 2020 | 30.23 | 31.80 | 29.93 | 31.59 | 363,458 | +1.98(+6.69%) |
Oct 02, 2020 | 27.92 | 30.05 | 27.82 | 29.61 | 258,300 | +0.73(+2.53%) |
Oct 01, 2020 | 29.13 | 29.82 | 28.47 | 28.88 | 214,694 | -0.16(-0.55%) |
Sep 30, 2020 | 28.26 | 29.99 | 27.77 | 29.04 | 413,076 | +0.86(+3.05%) |
Sep 29, 2020 | 28.11 | 28.77 | 27.49 | 28.18 | 177,410 | -0.12(-0.42%) |
Sep 28, 2020 | 27.44 | 28.88 | 27.41 | 28.30 | 304,036 | +1.35(+5.01%) |
Sep 25, 2020 | 25.90 | 27.26 | 25.90 | 26.95 | 220,000 | +0.69(+2.63%) |
Sep 24, 2020 | 25.58 | 26.67 | 25.12 | 26.26 | 196,691 | +0.53(+2.06%) |
Sep 23, 2020 | 26.38 | 26.82 | 25.67 | 25.73 | 178,810 | -0.71(-2.69%) |
Sep 22, 2020 | 26.14 | 26.71 | 25.81 | 26.44 | 168,403 | +0.57(+2.20%) |
Sep 21, 2020 | 27.24 | 27.28 | 25.25 | 25.87 | 453,706 | -2.38(-8.42%) |
Sep 18, 2020 | 29.02 | 29.46 | 28.08 | 28.25 | 356,700 | -0.62(-2.15%) |
Sep 17, 2020 | 28.72 | 29.38 | 28.40 | 28.87 | 222,768 | -0.53(-1.80%) |
Sep 16, 2020 | 29.18 | 29.98 | 28.88 | 29.40 | 207,461 | +0.37(+1.27%) |
Sep 15, 2020 | 28.93 | 29.69 | 28.44 | 29.03 | 139,910 | +0.34(+1.19%) |
Sep 14, 2020 | 28.01 | 28.89 | 27.66 | 28.69 | 243,002 | +0.92(+3.31%) |
Sep 11, 2020 | 27.24 | 28.43 | 27.09 | 27.77 | 213,400 | +0.65(+2.40%) |
Sep 10, 2020 | 27.49 | 27.74 | 26.92 | 27.12 | 180,819 | -0.12(-0.44%) |
Sep 09, 2020 | 27.13 | 27.58 | 26.17 | 27.24 | 262,973 | +0.47(+1.76%) |
Sep 08, 2020 | 27.56 | 27.76 | 26.53 | 26.77 | 287,730 | -1.36(-4.83%) |
Sep 04, 2020 | 28.14 | 28.48 | 27.38 | 28.13 | 201,800 | +0.61(+2.22%) |
Sep 03, 2020 | 28.14 | 28.64 | 27.31 | 27.52 | 325,450 | -0.77(-2.72%) |
Sep 02, 2020 | 27.75 | 28.45 | 27.00 | 28.29 | 285,242 | +0.69(+2.50%) |
Sep 01, 2020 | 26.76 | 27.81 | 26.11 | 27.60 | 204,862 | +0.91(+3.41%) |
Aug 31, 2020 | 27.92 | 27.92 | 26.69 | 26.69 | 284,642 | -1.17(-4.20%) |
Aug 28, 2020 | 28.05 | 28.05 | 27.50 | 27.86 | 278,600 | +0.14(+0.51%) |
Aug 27, 2020 | 26.86 | 27.80 | 26.86 | 27.72 | 256,823 | +0.80(+2.99%) |
Aug 26, 2020 | 27.14 | 27.47 | 26.54 | 26.91 | 222,358 | -0.35(-1.27%) |
Aug 25, 2020 | 27.73 | 28.22 | 26.84 | 27.26 | 259,361 | -0.44(-1.59%) |
Aug 24, 2020 | 27.83 | 28.58 | 27.38 | 27.70 | 229,083 | +0.19(+0.69%) |
Aug 21, 2020 | 27.24 | 27.56 | 26.77 | 27.51 | 280,000 | -0.09(-0.33%) |
Aug 20, 2020 | 27.71 | 27.71 | 27.01 | 27.60 | 232,282 | -0.58(-2.06%) |
Aug 19, 2020 | 28.53 | 29.08 | 28.11 | 28.18 | 164,040 | -0.39(-1.37%) |
Aug 18, 2020 | 28.85 | 29.39 | 28.33 | 28.57 | 222,713 | -0.23(-0.80%) |
Aug 17, 2020 | 29.82 | 29.90 | 28.59 | 28.80 | 279,457 | -1.03(-3.45%) |
Aug 14, 2020 | 29.46 | 30.19 | 29.28 | 29.83 | 158,000 | +0.10(+0.34%) |
Aug 13, 2020 | 29.32 | 29.92 | 28.98 | 29.73 | 206,175 | +0.21(+0.71%) |
Aug 12, 2020 | 30.60 | 30.86 | 29.23 | 29.52 | 277,166 | -0.46(-1.53%) |
Aug 11, 2020 | 30.19 | 30.88 | 29.84 | 29.98 | 369,770 | +0.53(+1.80%) |
Aug 10, 2020 | 28.89 | 30.30 | 28.65 | 29.45 | 483,545 | +0.98(+3.44%) |
Aug 07, 2020 | 27.29 | 28.48 | 27.28 | 28.47 | 212,500 | +1.09(+3.98%) |
Aug 06, 2020 | 28.07 | 28.58 | 27.09 | 27.38 | 297,120 | -0.77(-2.74%) |
Aug 05, 2020 | 27.19 | 28.46 | 27.06 | 28.15 | 398,441 | +1.64(+6.19%) |
Aug 04, 2020 | 27.00 | 27.57 | 25.48 | 26.51 | 611,649 | +0.95(+3.72%) |
Aug 03, 2020 | 24.86 | 25.89 | 24.01 | 25.56 | 259,705 | +0.74(+2.98%) |
Jul 31, 2020 | 25.47 | 25.50 | 23.83 | 24.82 | 290,400 | -0.72(-2.82%) |
Jul 30, 2020 | 25.71 | 25.84 | 24.81 | 25.54 | 185,438 | -0.70(-2.67%) |
Jul 29, 2020 | 25.54 | 26.38 | 25.21 | 26.24 | 282,232 | +1.06(+4.21%) |
Jul 28, 2020 | 27.11 | 27.21 | 25.17 | 25.18 | 373,591 | -2.25(-8.20%) |
Jul 27, 2020 | 26.55 | 27.44 | 26.43 | 27.43 | 198,257 | +0.83(+3.12%) |
Jul 24, 2020 | 26.79 | 26.94 | 26.26 | 26.60 | 149,900 | -0.24(-0.89%) |
Jul 23, 2020 | 25.77 | 27.35 | 25.77 | 26.84 | 385,546 | +0.81(+3.11%) |
Jul 22, 2020 | 26.29 | 27.37 | 25.77 | 26.03 | 334,281 | -0.45(-1.70%) |
Jul 21, 2020 | 26.38 | 27.21 | 25.74 | 26.48 | 379,028 | +0.49(+1.89%) |
Jul 20, 2020 | 26.43 | 26.52 | 25.64 | 25.99 | 211,601 | -0.49(-1.85%) |
Jul 17, 2020 | 26.74 | 27.18 | 26.29 | 26.48 | 222,100 | -0.32(-1.19%) |
Jul 16, 2020 | 26.17 | 26.89 | 25.53 | 26.80 | 292,598 | +0.33(+1.25%) |
Jul 15, 2020 | 25.97 | 26.72 | 25.52 | 26.47 | 576,654 | +1.47(+5.88%) |
Jul 14, 2020 | 23.97 | 25.01 | 23.25 | 25.00 | 479,221 | +1.02(+4.25%) |
Jul 13, 2020 | 24.88 | 25.33 | 23.96 | 23.98 | 306,744 | -0.23(-0.95%) |
Jul 10, 2020 | 23.34 | 24.42 | 23.10 | 24.21 | 264,700 | +0.89(+3.82%) |
Jul 09, 2020 | 24.60 | 24.94 | 22.70 | 23.32 | 352,025 | -1.09(-4.47%) |
Jul 08, 2020 | 23.46 | 24.50 | 23.00 | 24.41 | 527,532 | +0.95(+4.05%) |
Jul 07, 2020 | 24.16 | 24.40 | 23.40 | 23.46 | 275,732 | -1.22(-4.94%) |
Jul 06, 2020 | 25.20 | 25.51 | 24.11 | 24.68 | 345,019 | +0.36(+1.48%) |
Jul 02, 2020 | 23.85 | 24.69 | 23.24 | 24.32 | 474,900 | +1.59(+7.00%) |
Jul 01, 2020 | 24.84 | 25.39 | 22.44 | 22.73 | 599,845 | -2.07(-8.35%) |
Jun 30, 2020 | 24.27 | 24.98 | 23.56 | 24.80 | 960,775 | +0.30(+1.22%) |
Jun 29, 2020 | 23.25 | 25.06 | 23.23 | 24.50 | 599,639 | +1.04(+4.43%) |
Jun 26, 2020 | 24.05 | 24.05 | 22.77 | 23.46 | 1,265,200 | -1.01(-4.13%) |
Jun 25, 2020 | 22.99 | 24.54 | 22.91 | 24.47 | 383,543 | +0.95(+4.04%) |
Jun 24, 2020 | 25.51 | 26.13 | 23.31 | 23.52 | 819,342 | -2.70(-10.30%) |
Jun 23, 2020 | 26.52 | 26.64 | 25.66 | 26.22 | 806,105 | +0.51(+1.98%) |
Jun 22, 2020 | 25.63 | 26.34 | 25.11 | 25.71 | 400,638 | -0.38(-1.46%) |
Jun 19, 2020 | 27.39 | 27.39 | 25.70 | 26.09 | 577,200 | -0.55(-2.06%) |
Jun 18, 2020 | 25.33 | 27.48 | 25.31 | 26.64 | 625,940 | +0.93(+3.62%) |
Jun 17, 2020 | 26.90 | 27.95 | 25.46 | 25.71 | 871,171 | -2.62(-9.25%) |
Jun 16, 2020 | 26.87 | 28.53 | 26.22 | 28.33 | 1,880,271 | +5.22(+22.59%) |
Jun 15, 2020 | 21.61 | 23.60 | 21.04 | 23.11 | 328,743 | +0.10(+0.43%) |
Jun 12, 2020 | 22.26 | 23.10 | 21.45 | 23.01 | 383,800 | +2.19(+10.52%) |
Jun 11, 2020 | 21.77 | 22.83 | 20.77 | 20.82 | 549,966 | -2.93(-12.34%) |
Jun 10, 2020 | 25.34 | 25.39 | 23.12 | 23.75 | 468,002 | -1.83(-7.15%) |
Jun 09, 2020 | 26.28 | 26.45 | 24.91 | 25.58 | 429,409 | -1.73(-6.33%) |
Jun 08, 2020 | 28.01 | 29.21 | 27.16 | 27.31 | 553,428 | +0.35(+1.30%) |
Jun 05, 2020 | 27.95 | 29.00 | 26.73 | 26.96 | 639,900 | +0.77(+2.94%) |
Jun 04, 2020 | 24.10 | 26.41 | 23.76 | 26.19 | 764,976 | +1.74(+7.12%) |
Jun 03, 2020 | 23.00 | 24.77 | 22.50 | 24.45 | 606,156 | +2.17(+9.74%) |
Jun 02, 2020 | 21.55 | 22.78 | 21.47 | 22.28 | 434,011 | +1.00(+4.70%) |