Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 37.10 | 37.44 | 36.94 | 37.26 | 201,989 | +0.40(+1.08%) |
May 27, 2021 | 36.98 | 36.98 | 36.68 | 36.86 | 151,321 | +0.12(+0.32%) |
May 26, 2021 | 36.56 | 36.77 | 36.39 | 36.74 | 89,637 | +0.11(+0.30%) |
May 25, 2021 | 36.84 | 36.96 | 36.57 | 36.64 | 125,382 | -0.03(-0.07%) |
May 24, 2021 | 36.47 | 36.67 | 36.26 | 36.66 | 130,285 | +0.43(+1.20%) |
May 21, 2021 | 36.55 | 36.76 | 36.16 | 36.23 | 125,971 | -0.15(-0.42%) |
May 20, 2021 | 36.88 | 36.90 | 36.23 | 36.38 | 214,895 | -1.24(-3.29%) |
May 19, 2021 | 37.55 | 37.69 | 37.15 | 37.62 | 152,422 | -0.23(-0.62%) |
May 18, 2021 | 37.94 | 38.32 | 37.72 | 37.86 | 277,153 | +0.86(+2.32%) |
May 17, 2021 | 36.46 | 37.05 | 36.46 | 37.00 | 201,162 | +0.51(+1.41%) |
May 14, 2021 | 36.29 | 36.66 | 36.28 | 36.48 | 128,489 | +0.43(+1.20%) |
May 13, 2021 | 36.46 | 36.46 | 35.74 | 36.05 | 201,232 | -0.76(-2.06%) |
May 12, 2021 | 36.97 | 37.40 | 36.70 | 36.81 | 260,731 | -0.05(-0.15%) |
May 11, 2021 | 36.59 | 36.96 | 36.29 | 36.86 | 228,948 | -0.33(-0.90%) |
May 10, 2021 | 37.21 | 37.58 | 36.94 | 37.20 | 275,610 | +1.31(+3.65%) |
May 07, 2021 | 35.63 | 35.92 | 35.47 | 35.89 | 217,739 | +0.73(+2.08%) |
May 06, 2021 | 35.22 | 35.37 | 34.91 | 35.16 | 199,045 | +0.22(+0.62%) |
May 05, 2021 | 34.91 | 35.45 | 34.23 | 34.94 | 301,845 | +1.26(+3.76%) |
May 04, 2021 | 33.66 | 34.03 | 33.38 | 33.67 | 250,328 | +0.70(+2.14%) |
May 03, 2021 | 32.82 | 33.16 | 32.72 | 32.97 | 189,008 | +0.42(+1.30%) |
Apr 30, 2021 | 33.25 | 33.25 | 32.38 | 32.54 | 226,290 | -1.13(-3.35%) |
Apr 29, 2021 | 32.89 | 34.21 | 32.83 | 33.67 | 459,606 | +1.35(+4.19%) |
Apr 28, 2021 | 31.84 | 32.45 | 31.84 | 32.32 | 207,583 | +0.62(+1.97%) |
Apr 27, 2021 | 31.89 | 31.91 | 31.48 | 31.70 | 141,762 | -0.04(-0.11%) |
Apr 26, 2021 | 31.75 | 31.86 | 31.65 | 31.73 | 165,717 | +0.03(+0.09%) |
Apr 23, 2021 | 31.61 | 31.78 | 31.42 | 31.70 | 114,362 | +0.33(+1.07%) |
Apr 22, 2021 | 31.61 | 31.73 | 31.19 | 31.37 | 271,128 | -0.33(-1.03%) |
Apr 21, 2021 | 31.88 | 31.89 | 31.51 | 31.70 | 372,141 | -0.32(-0.99%) |
Apr 20, 2021 | 32.94 | 32.94 | 32.01 | 32.01 | 492,794 | -1.14(-3.43%) |
Apr 19, 2021 | 33.24 | 33.24 | 32.98 | 33.15 | 120,026 | +0.15(+0.47%) |
Apr 16, 2021 | 33.12 | 33.12 | 32.89 | 33.00 | 126,430 | +0.11(+0.33%) |
Apr 15, 2021 | 32.91 | 33.18 | 32.65 | 32.89 | 252,807 | +0.23(+0.69%) |
Apr 14, 2021 | 32.52 | 32.83 | 32.37 | 32.66 | 233,526 | +0.50(+1.54%) |
Apr 13, 2021 | 32.14 | 32.39 | 32.05 | 32.17 | 161,004 | +0.23(+0.71%) |
Apr 12, 2021 | 31.89 | 32.18 | 31.84 | 31.94 | 191,757 | +0.11(+0.34%) |
Apr 09, 2021 | 32.09 | 32.09 | 31.66 | 31.83 | 101,077 | -0.11(-0.34%) |
Apr 08, 2021 | 31.89 | 32.14 | 31.88 | 31.94 | 140,953 | -0.43(-1.34%) |
Apr 07, 2021 | 32.26 | 32.47 | 31.98 | 32.37 | 215,078 | +0.00(+0.00%) |
Apr 06, 2021 | 32.54 | 32.99 | 32.26 | 32.37 | 241,419 | -0.14(-0.44%) |
Apr 05, 2021 | 32.54 | 32.71 | 32.29 | 32.52 | 168,461 | -0.47(-1.42%) |
Apr 01, 2021 | 32.78 | 33.16 | 32.25 | 32.99 | 213,005 | +0.33(+1.02%) |
Mar 31, 2021 | 32.97 | 32.97 | 32.56 | 32.65 | 195,039 | -0.61(-1.82%) |
Mar 30, 2021 | 33.31 | 33.45 | 33.18 | 33.26 | 138,599 | -0.06(-0.19%) |
Mar 29, 2021 | 32.82 | 33.42 | 32.82 | 33.32 | 142,098 | +0.46(+1.40%) |
Mar 26, 2021 | 32.84 | 32.86 | 32.34 | 32.86 | 223,743 | +0.89(+2.77%) |
Mar 25, 2021 | 32.06 | 32.35 | 31.71 | 31.98 | 399,452 | -1.01(-3.07%) |
Mar 24, 2021 | 32.73 | 33.37 | 32.66 | 32.99 | 181,476 | +0.62(+1.93%) |
Mar 23, 2021 | 32.95 | 32.95 | 32.23 | 32.36 | 323,206 | -1.12(-3.34%) |
Mar 22, 2021 | 33.87 | 33.87 | 33.48 | 33.48 | 118,141 | -0.31(-0.91%) |
Mar 19, 2021 | 33.70 | 34.23 | 33.17 | 33.79 | 472,065 | -0.60(-1.73%) |
Mar 18, 2021 | 35.34 | 35.41 | 34.22 | 34.39 | 246,064 | -1.04(-2.93%) |
Mar 17, 2021 | 35.23 | 35.53 | 35.14 | 35.43 | 223,106 | -0.02(-0.05%) |
Mar 16, 2021 | 35.46 | 35.59 | 35.28 | 35.44 | 159,133 | -0.34(-0.96%) |
Mar 15, 2021 | 35.25 | 35.84 | 34.94 | 35.79 | 206,457 | +0.84(+2.40%) |
Mar 12, 2021 | 35.23 | 35.23 | 34.90 | 34.95 | 157,761 | -0.51(-1.43%) |
Mar 11, 2021 | 35.44 | 35.57 | 35.24 | 35.45 | 219,097 | +0.67(+1.92%) |
Mar 10, 2021 | 34.81 | 34.93 | 34.33 | 34.78 | 167,837 | +0.26(+0.76%) |
Mar 09, 2021 | 34.95 | 35.13 | 34.47 | 34.52 | 331,733 | -1.03(-2.90%) |
Mar 08, 2021 | 36.11 | 36.57 | 35.38 | 35.55 | 314,175 | +0.22(+0.61%) |
Mar 05, 2021 | 34.32 | 35.54 | 34.27 | 35.34 | 532,069 | +1.88(+5.62%) |
Mar 04, 2021 | 33.02 | 34.18 | 33.02 | 33.46 | 250,534 | +0.66(+2.01%) |
Mar 03, 2021 | 32.35 | 33.02 | 32.15 | 32.80 | 205,370 | +0.93(+2.92%) |
Mar 02, 2021 | 32.29 | 32.29 | 31.85 | 31.87 | 203,513 | -0.91(-2.78%) |
Mar 01, 2021 | 32.87 | 33.07 | 32.54 | 32.78 | 211,483 | +0.48(+1.48%) |
Feb 26, 2021 | 32.84 | 32.84 | 31.99 | 32.30 | 459,333 | -0.54(-1.65%) |
Feb 25, 2021 | 33.40 | 33.68 | 32.71 | 32.84 | 202,596 | -0.50(-1.49%) |
Feb 24, 2021 | 33.42 | 33.56 | 32.89 | 33.34 | 313,438 | -0.51(-1.49%) |
Feb 23, 2021 | 33.54 | 34.15 | 32.99 | 33.85 | 290,160 | +0.73(+2.21%) |
Feb 22, 2021 | 32.34 | 33.33 | 32.29 | 33.11 | 428,222 | +2.22(+7.19%) |
Feb 19, 2021 | 31.44 | 31.69 | 30.85 | 30.89 | 186,656 | -0.70(-2.23%) |
Feb 18, 2021 | 31.78 | 31.82 | 31.27 | 31.60 | 189,644 | -0.53(-1.66%) |
Feb 17, 2021 | 32.17 | 32.23 | 31.76 | 32.13 | 179,352 | +0.42(+1.34%) |
Feb 16, 2021 | 31.61 | 32.22 | 31.45 | 31.70 | 408,929 | +2.74(+9.45%) |
Feb 12, 2021 | 28.47 | 29.10 | 28.46 | 28.97 | 120,341 | +0.54(+1.91%) |
Feb 11, 2021 | 28.54 | 28.62 | 28.27 | 28.43 | 84,919 | -0.13(-0.44%) |
Feb 10, 2021 | 28.80 | 28.80 | 28.41 | 28.55 | 132,211 | -0.24(-0.85%) |
Feb 09, 2021 | 28.55 | 28.85 | 28.53 | 28.80 | 100,600 | +0.42(+1.50%) |
Feb 08, 2021 | 28.37 | 28.40 | 28.20 | 28.37 | 153,349 | +0.27(+0.96%) |
Feb 05, 2021 | 27.98 | 28.34 | 27.90 | 28.10 | 104,177 | +0.00(+0.00%) |
Feb 04, 2021 | 28.04 | 28.10 | 27.67 | 28.10 | 95,333 | +0.03(+0.10%) |
Feb 03, 2021 | 27.71 | 28.09 | 27.65 | 28.07 | 100,282 | +0.42(+1.54%) |
Feb 02, 2021 | 27.66 | 27.87 | 27.61 | 27.65 | 92,295 | +0.11(+0.39%) |
Feb 01, 2021 | 27.85 | 27.85 | 27.37 | 27.54 | 170,150 | +0.06(+0.23%) |
Jan 29, 2021 | 27.85 | 28.25 | 27.41 | 27.48 | 189,313 | -0.73(-2.59%) |
Jan 28, 2021 | 28.00 | 28.34 | 27.98 | 28.21 | 108,974 | +0.10(+0.35%) |
Jan 27, 2021 | 28.32 | 28.81 | 28.11 | 28.11 | 150,822 | -0.06(-0.22%) |
Jan 26, 2021 | 28.43 | 28.48 | 28.14 | 28.17 | 269,200 | -0.66(-2.29%) |
Jan 25, 2021 | 28.83 | 28.95 | 28.33 | 28.83 | 211,208 | -0.71(-2.42%) |
Jan 22, 2021 | 29.66 | 29.75 | 29.26 | 29.55 | 129,972 | -1.17(-3.82%) |
Jan 21, 2021 | 30.74 | 31.03 | 30.52 | 30.72 | 119,910 | -0.17(-0.56%) |
Jan 20, 2021 | 31.03 | 31.16 | 30.83 | 30.89 | 120,167 | -0.07(-0.23%) |
Jan 19, 2021 | 30.70 | 31.37 | 30.61 | 30.96 | 149,168 | +1.11(+3.72%) |
Jan 15, 2021 | 30.11 | 30.21 | 29.70 | 29.85 | 154,771 | -0.84(-2.74%) |
Jan 14, 2021 | 30.32 | 30.93 | 30.31 | 30.69 | 155,539 | +0.52(+1.74%) |
Jan 13, 2021 | 30.13 | 30.46 | 29.91 | 30.17 | 246,433 | +0.81(+2.77%) |
Jan 12, 2021 | 28.90 | 29.55 | 28.85 | 29.36 | 192,007 | +0.75(+2.62%) |
Jan 11, 2021 | 28.25 | 28.68 | 28.24 | 28.61 | 90,927 | +0.33(+1.18%) |
Jan 08, 2021 | 28.23 | 28.34 | 27.97 | 28.27 | 117,352 | -0.20(-0.70%) |
Jan 07, 2021 | 28.34 | 28.58 | 28.10 | 28.47 | 161,778 | +0.10(+0.35%) |
Jan 06, 2021 | 28.45 | 28.84 | 28.27 | 28.37 | 162,871 | +0.30(+1.06%) |
Jan 05, 2021 | 27.77 | 28.41 | 27.77 | 28.07 | 213,972 | +0.39(+1.40%) |
Jan 04, 2021 | 27.37 | 28.09 | 27.33 | 27.69 | 241,221 | -0.06(-0.23%) |
Dec 31, 2020 | 27.75 | 27.75 | 27.75 | 97,363 | -0.14(-0.52%) | |
Dec 30, 2020 | 28.02 | 28.21 | 27.89 | 27.89 | 97,363 | -0.08(-0.29%) |
Dec 29, 2020 | 27.98 | 28.25 | 27.97 | 27.97 | 109,973 | -0.10(-0.35%) |
Dec 28, 2020 | 27.88 | 28.17 | 27.76 | 28.07 | 137,541 | +0.42(+1.54%) |
Dec 24, 2020 | 27.52 | 27.71 | 27.37 | 27.65 | 74,507 | +0.20(+0.72%) |
Dec 23, 2020 | 27.44 | 27.66 | 27.33 | 27.45 | 240,928 | +0.42(+1.57%) |
Dec 22, 2020 | 27.51 | 27.51 | 27.01 | 27.03 | 179,445 | -0.52(-1.90%) |
Dec 21, 2020 | 27.78 | 27.81 | 27.55 | 27.55 | 147,204 | -0.72(-2.56%) |
Dec 18, 2020 | 28.03 | 28.46 | 27.97 | 28.27 | 328,253 | +0.42(+1.49%) |
Dec 17, 2020 | 28.09 | 28.09 | 27.69 | 27.86 | 130,078 | +0.01(+0.03%) |
Dec 16, 2020 | 27.97 | 28.41 | 27.63 | 27.85 | 298,410 | -0.22(-0.77%) |
Dec 15, 2020 | 28.10 | 28.15 | 27.92 | 28.06 | 117,396 | +0.23(+0.84%) |
Dec 14, 2020 | 28.07 | 28.37 | 27.83 | 27.83 | 202,328 | -0.02(-0.06%) |
Dec 11, 2020 | 27.69 | 28.14 | 27.64 | 27.85 | 188,316 | +0.16(+0.59%) |
Dec 10, 2020 | 27.30 | 28.06 | 27.16 | 27.69 | 354,726 | +0.52(+1.93%) |
Dec 09, 2020 | 27.70 | 27.70 | 27.01 | 27.16 | 184,655 | -0.55(-1.99%) |
Dec 08, 2020 | 27.80 | 27.99 | 27.60 | 27.71 | 275,328 | -0.70(-2.45%) |
Dec 07, 2020 | 28.27 | 28.42 | 27.91 | 28.41 | 224,752 | -0.45(-1.56%) |
Dec 04, 2020 | 28.76 | 29.09 | 28.62 | 28.86 | 280,427 | +0.10(+0.35%) |
Dec 03, 2020 | 29.13 | 29.13 | 28.69 | 28.76 | 183,939 | -0.42(-1.42%) |
Dec 02, 2020 | 28.91 | 29.62 | 28.91 | 29.18 | 217,689 | +0.44(+1.54%) |
Dec 01, 2020 | 29.63 | 29.63 | 28.62 | 28.73 | 180,802 | -0.04(-0.13%) |
Nov 30, 2020 | 29.43 | 29.61 | 28.62 | 28.77 | 359,885 | -1.94(-6.32%) |
Nov 27, 2020 | 30.77 | 30.89 | 30.62 | 30.71 | 71,961 | -0.09(-0.29%) |
Nov 25, 2020 | 30.79 | 30.94 | 30.43 | 30.80 | 142,150 | +0.08(+0.26%) |
Nov 24, 2020 | 30.71 | 30.77 | 30.53 | 30.72 | 234,417 | +0.24(+0.80%) |
Nov 23, 2020 | 29.88 | 30.56 | 29.88 | 30.48 | 252,026 | +0.95(+3.21%) |
Nov 20, 2020 | 29.31 | 29.58 | 29.13 | 29.53 | 177,578 | -0.10(-0.34%) |
Nov 19, 2020 | 29.49 | 29.69 | 29.24 | 29.63 | 253,404 | +0.30(+1.02%) |
Nov 18, 2020 | 29.69 | 29.78 | 29.32 | 29.33 | 99,403 | -0.37(-1.25%) |
Nov 17, 2020 | 29.34 | 29.79 | 29.25 | 29.70 | 136,739 | +0.89(+3.07%) |
Nov 16, 2020 | 28.60 | 28.90 | 28.48 | 28.81 | 142,380 | +0.60(+2.11%) |
Nov 13, 2020 | 28.27 | 28.39 | 28.12 | 28.22 | 121,337 | -0.44(-1.54%) |
Nov 12, 2020 | 29.08 | 29.18 | 28.46 | 28.66 | 114,635 | -0.86(-2.91%) |
Nov 11, 2020 | 29.78 | 29.81 | 29.39 | 29.52 | 229,724 | +0.00(+0.00%) |
Nov 10, 2020 | 29.29 | 29.78 | 29.04 | 29.52 | 178,445 | +0.06(+0.21%) |
Nov 09, 2020 | 28.50 | 29.81 | 28.03 | 29.46 | 414,109 | +2.51(+9.32%) |
Nov 06, 2020 | 27.03 | 27.05 | 26.90 | 26.94 | 103,845 | -0.03(-0.10%) |
Nov 05, 2020 | 27.05 | 27.22 | 26.89 | 26.97 | 86,073 | -0.08(-0.30%) |
Nov 04, 2020 | 26.78 | 27.33 | 26.72 | 27.05 | 151,156 | +0.11(+0.40%) |
Nov 03, 2020 | 26.52 | 27.02 | 26.52 | 26.94 | 180,316 | +0.73(+2.79%) |
Nov 02, 2020 | 25.94 | 26.22 | 25.73 | 26.21 | 200,717 | +0.51(+1.97%) |
Oct 30, 2020 | 25.24 | 25.71 | 25.24 | 25.71 | 152,889 | +0.23(+0.92%) |
Oct 29, 2020 | 25.43 | 25.47 | 24.99 | 25.47 | 98,089 | +0.14(+0.53%) |
Oct 28, 2020 | 25.71 | 25.73 | 25.33 | 25.34 | 112,884 | -1.04(-3.94%) |
Oct 27, 2020 | 26.20 | 26.55 | 26.20 | 26.38 | 87,998 | -0.06(-0.24%) |
Oct 26, 2020 | 26.34 | 26.47 | 26.21 | 26.44 | 65,532 | -0.31(-1.15%) |
Oct 23, 2020 | 26.59 | 26.93 | 26.56 | 26.75 | 150,786 | +1.14(+4.44%) |
Oct 22, 2020 | 25.37 | 25.62 | 25.32 | 25.61 | 203,435 | +0.11(+0.43%) |
Oct 21, 2020 | 25.61 | 25.66 | 25.45 | 25.50 | 69,880 | -0.10(-0.39%) |
Oct 20, 2020 | 25.56 | 25.66 | 25.41 | 25.60 | 86,055 | +0.03(+0.11%) |
Oct 19, 2020 | 25.75 | 25.84 | 25.54 | 25.57 | 66,634 | -0.01(-0.04%) |
Oct 16, 2020 | 25.72 | 25.72 | 25.51 | 25.58 | 94,545 | -0.18(-0.70%) |
Oct 15, 2020 | 25.59 | 25.79 | 25.48 | 25.76 | 67,520 | -0.13(-0.49%) |
Oct 14, 2020 | 26.19 | 26.27 | 25.89 | 25.89 | 163,469 | -0.83(-3.11%) |
Oct 13, 2020 | 26.68 | 26.83 | 26.65 | 26.72 | 87,514 | +0.00(+0.00%) |
Oct 12, 2020 | 26.71 | 26.75 | 26.54 | 26.72 | 90,335 | +0.23(+0.89%) |
Oct 09, 2020 | 26.60 | 26.65 | 26.42 | 26.48 | 116,355 | -0.29(-1.08%) |
Oct 08, 2020 | 26.50 | 26.83 | 26.38 | 26.77 | 140,386 | +0.43(+1.65%) |
Oct 07, 2020 | 26.48 | 26.48 | 26.22 | 26.34 | 100,632 | -0.03(-0.10%) |
Oct 06, 2020 | 26.48 | 26.72 | 26.35 | 26.37 | 145,486 | -0.23(-0.85%) |
Oct 05, 2020 | 26.27 | 26.59 | 26.23 | 26.59 | 156,801 | +0.27(+1.03%) |
Oct 02, 2020 | 26.17 | 26.60 | 26.17 | 26.32 | 130,526 | -0.26(-0.99%) |
Oct 01, 2020 | 26.68 | 26.75 | 26.45 | 26.58 | 119,441 | -0.01(-0.03%) |
Sep 30, 2020 | 26.63 | 26.87 | 26.47 | 26.59 | 124,311 | +0.08(+0.31%) |
Sep 29, 2020 | 26.58 | 26.64 | 26.40 | 26.51 | 169,237 | -0.37(-1.38%) |
Sep 28, 2020 | 26.68 | 27.06 | 26.57 | 26.88 | 311,432 | +0.62(+2.35%) |
Sep 25, 2020 | 26.21 | 26.28 | 25.94 | 26.26 | 303,349 | +0.03(+0.10%) |
Sep 24, 2020 | 26.11 | 26.45 | 26.02 | 26.24 | 199,163 | -0.30(-1.14%) |
Sep 23, 2020 | 26.90 | 27.02 | 26.45 | 26.54 | 208,784 | -0.48(-1.79%) |
Sep 22, 2020 | 27.30 | 27.35 | 26.86 | 27.03 | 217,458 | -0.47(-1.70%) |
Sep 21, 2020 | 27.50 | 27.61 | 27.19 | 27.49 | 184,659 | -0.47(-1.67%) |
Sep 18, 2020 | 28.39 | 28.39 | 27.85 | 27.96 | 171,081 | -0.35(-1.22%) |
Sep 17, 2020 | 27.94 | 28.33 | 27.90 | 28.31 | 156,855 | +0.34(+1.21%) |
Sep 16, 2020 | 28.06 | 28.11 | 27.83 | 27.97 | 184,681 | +0.06(+0.22%) |
Sep 15, 2020 | 28.00 | 28.06 | 27.80 | 27.91 | 91,224 | +0.19(+0.69%) |
Sep 14, 2020 | 27.75 | 27.79 | 27.60 | 27.72 | 125,855 | +0.12(+0.44%) |
Sep 11, 2020 | 27.30 | 27.93 | 27.30 | 27.60 | 186,330 | +0.01(+0.03%) |
Sep 10, 2020 | 28.13 | 28.23 | 27.59 | 27.59 | 218,141 | -0.89(-3.13%) |
Sep 09, 2020 | 28.49 | 28.55 | 28.31 | 28.48 | 244,852 | +0.32(+1.14%) |
Sep 08, 2020 | 28.46 | 28.52 | 28.05 | 28.16 | 148,131 | -0.61(-2.14%) |
Sep 04, 2020 | 29.03 | 29.03 | 28.28 | 28.77 | 98,767 | -0.10(-0.33%) |
Sep 03, 2020 | 28.88 | 28.97 | 28.51 | 28.87 | 203,300 | -0.29(-1.01%) |
Sep 02, 2020 | 29.61 | 29.62 | 29.06 | 29.16 | 158,694 | -0.84(-2.80%) |
Sep 01, 2020 | 30.00 | 30.21 | 29.84 | 30.00 | 140,260 | +0.13(+0.43%) |
Aug 31, 2020 | 29.99 | 30.00 | 29.72 | 29.87 | 106,698 | -0.27(-0.89%) |
Aug 28, 2020 | 30.02 | 30.48 | 29.84 | 30.14 | 119,329 | +0.35(+1.16%) |
Aug 27, 2020 | 29.87 | 29.87 | 29.37 | 29.80 | 233,216 | -0.65(-2.13%) |
Aug 26, 2020 | 30.40 | 30.50 | 30.30 | 30.45 | 55,353 | -0.15(-0.48%) |
Aug 25, 2020 | 30.41 | 30.62 | 30.38 | 30.59 | 69,630 | +0.34(+1.12%) |
Aug 24, 2020 | 30.29 | 30.45 | 30.18 | 30.26 | 74,713 | +0.20(+0.66%) |
Aug 21, 2020 | 30.01 | 30.07 | 29.90 | 30.06 | 65,845 | +0.02(+0.06%) |
Aug 20, 2020 | 29.97 | 30.11 | 29.80 | 30.04 | 59,454 | -0.36(-1.20%) |
Aug 19, 2020 | 30.45 | 30.60 | 30.35 | 30.40 | 142,517 | -0.16(-0.51%) |
Aug 18, 2020 | 30.97 | 30.97 | 30.45 | 30.56 | 96,656 | -0.66(-2.11%) |
Aug 17, 2020 | 30.80 | 31.31 | 30.80 | 31.22 | 114,155 | +0.90(+2.97%) |
Aug 14, 2020 | 30.31 | 30.49 | 30.19 | 30.32 | 72,891 | -0.12(-0.40%) |
Aug 13, 2020 | 30.64 | 30.67 | 30.40 | 30.44 | 80,083 | -0.40(-1.29%) |
Aug 12, 2020 | 30.64 | 30.86 | 30.47 | 30.84 | 72,851 | +0.66(+2.18%) |
Aug 11, 2020 | 30.41 | 30.64 | 30.18 | 30.18 | 122,179 | -0.21(-0.68%) |
Aug 10, 2020 | 30.10 | 30.38 | 30.07 | 30.38 | 103,388 | +0.33(+1.09%) |
Aug 07, 2020 | 30.32 | 30.32 | 29.87 | 30.06 | 154,678 | -0.99(-3.18%) |
Aug 06, 2020 | 31.16 | 31.16 | 30.90 | 31.04 | 120,284 | -0.43(-1.38%) |
Aug 05, 2020 | 30.98 | 31.65 | 30.98 | 31.48 | 223,329 | +1.20(+3.97%) |
Aug 04, 2020 | 29.84 | 30.38 | 29.84 | 30.27 | 149,862 | +0.56(+1.89%) |
Aug 03, 2020 | 29.49 | 29.82 | 29.48 | 29.71 | 174,717 | -0.11(-0.38%) |
Jul 31, 2020 | 29.90 | 30.06 | 29.59 | 29.82 | 228,494 | -0.18(-0.61%) |
Jul 30, 2020 | 30.06 | 30.06 | 29.57 | 30.00 | 212,352 | -0.48(-1.59%) |
Jul 29, 2020 | 30.53 | 30.61 | 30.41 | 30.49 | 150,687 | +0.08(+0.26%) |
Jul 28, 2020 | 30.64 | 30.64 | 30.40 | 30.41 | 226,955 | -0.74(-2.39%) |
Jul 27, 2020 | 31.24 | 31.24 | 30.96 | 31.16 | 248,186 | -0.36(-1.15%) |
Jul 24, 2020 | 32.06 | 32.07 | 31.32 | 31.52 | 298,844 | -1.05(-3.22%) |
Jul 23, 2020 | 31.42 | 33.01 | 31.34 | 32.57 | 780,508 | +1.06(+3.35%) |
Jul 22, 2020 | 31.06 | 31.58 | 30.88 | 31.51 | 344,020 | +1.14(+3.76%) |
Jul 21, 2020 | 30.13 | 30.89 | 29.92 | 30.37 | 394,998 | +0.50(+1.68%) |
Jul 20, 2020 | 29.78 | 30.01 | 29.78 | 29.87 | 114,976 | +0.31(+1.05%) |
Jul 17, 2020 | 29.67 | 29.78 | 29.44 | 29.55 | 77,396 | +0.04(+0.15%) |
Jul 16, 2020 | 29.61 | 29.71 | 29.43 | 29.51 | 115,480 | -0.79(-2.60%) |
Jul 15, 2020 | 30.30 | 30.38 | 30.13 | 30.30 | 105,279 | -0.29(-0.93%) |
Jul 14, 2020 | 30.29 | 30.64 | 30.14 | 30.58 | 97,877 | -0.11(-0.37%) |
Jul 13, 2020 | 31.14 | 31.36 | 30.70 | 30.70 | 123,207 | -0.44(-1.42%) |
Jul 10, 2020 | 31.10 | 31.25 | 30.91 | 31.14 | 130,881 | -0.52(-1.64%) |
Jul 09, 2020 | 32.36 | 32.36 | 31.48 | 31.66 | 178,701 | -0.68(-2.09%) |
Jul 08, 2020 | 31.47 | 32.38 | 31.38 | 32.33 | 716,014 | +1.02(+3.26%) |
Jul 07, 2020 | 31.48 | 31.69 | 31.29 | 31.31 | 116,581 | -1.49(-4.54%) |
Jul 06, 2020 | 31.98 | 32.81 | 31.98 | 32.80 | 306,525 | +3.06(+10.27%) |
Jul 02, 2020 | 29.53 | 29.79 | 29.41 | 29.74 | 150,750 | +0.97(+3.37%) |
Jul 01, 2020 | 28.69 | 29.19 | 28.69 | 28.77 | 118,929 | +0.15(+0.51%) |
Jun 30, 2020 | 28.68 | 28.69 | 28.30 | 28.63 | 232,294 | -0.28(-0.96%) |
Jun 29, 2020 | 28.87 | 29.01 | 28.72 | 28.90 | 124,937 | -0.06(-0.21%) |
Jun 26, 2020 | 29.35 | 29.35 | 28.84 | 28.97 | 97,150 | -0.53(-1.79%) |
Jun 25, 2020 | 29.13 | 29.49 | 28.98 | 29.49 | 87,124 | +0.16(+0.53%) |
Jun 24, 2020 | 29.74 | 29.82 | 29.07 | 29.34 | 114,404 | -0.76(-2.53%) |
Jun 23, 2020 | 30.34 | 30.47 | 30.10 | 30.10 | 104,353 | -0.17(-0.57%) |
Jun 22, 2020 | 30.14 | 30.34 | 30.00 | 30.27 | 90,904 | -0.03(-0.11%) |
Jun 19, 2020 | 30.73 | 30.73 | 29.96 | 30.31 | 292,837 | +0.04(+0.15%) |
Jun 18, 2020 | 30.28 | 30.49 | 30.21 | 30.26 | 117,294 | +0.04(+0.14%) |
Jun 17, 2020 | 30.36 | 30.41 | 30.07 | 30.22 | 160,753 | +0.25(+0.84%) |
Jun 16, 2020 | 30.01 | 30.42 | 29.72 | 29.97 | 150,998 | +1.22(+4.25%) |
Jun 15, 2020 | 28.61 | 28.96 | 28.16 | 28.74 | 134,468 | -0.19(-0.64%) |
Jun 12, 2020 | 29.43 | 29.43 | 28.62 | 28.93 | 152,988 | -0.07(-0.23%) |
Jun 11, 2020 | 29.51 | 29.72 | 28.92 | 29.00 | 267,548 | -1.59(-5.21%) |
Jun 10, 2020 | 30.86 | 31.00 | 30.43 | 30.59 | 142,194 | -0.61(-1.95%) |
Jun 09, 2020 | 30.47 | 31.30 | 30.47 | 31.20 | 128,719 | +0.24(+0.76%) |
Jun 08, 2020 | 31.28 | 31.41 | 30.83 | 30.96 | 277,183 | -0.26(-0.84%) |
Jun 05, 2020 | 30.83 | 31.41 | 30.70 | 31.22 | 250,000 | +1.34(+4.49%) |
Jun 04, 2020 | 29.81 | 29.94 | 29.60 | 29.88 | 153,852 | -0.76(-2.48%) |
Jun 03, 2020 | 30.30 | 30.73 | 30.22 | 30.64 | 169,593 | +0.81(+2.71%) |
Jun 02, 2020 | 29.35 | 29.89 | 29.31 | 29.83 | 212,947 | +0.36(+1.23%) |