Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 32.37 | 32.46 | 31.95 | 32.34 | 105,798 | -0.03(-0.09%) |
May 27, 2021 | 32.36 | 32.38 | 32.06 | 32.37 | 308,037 | +0.19(+0.61%) |
May 26, 2021 | 32.20 | 32.26 | 32.02 | 32.18 | 86,387 | +0.19(+0.58%) |
May 25, 2021 | 31.95 | 32.27 | 31.86 | 31.99 | 149,694 | +0.64(+2.05%) |
May 24, 2021 | 31.41 | 31.53 | 31.22 | 31.35 | 250,863 | -0.07(-0.22%) |
May 21, 2021 | 31.92 | 31.92 | 31.36 | 31.42 | 95,442 | -0.50(-1.56%) |
May 20, 2021 | 31.43 | 31.99 | 31.43 | 31.91 | 208,899 | +0.63(+2.02%) |
May 19, 2021 | 30.56 | 31.33 | 30.34 | 31.28 | 6,426,162 | +0.36(+1.17%) |
May 18, 2021 | 30.81 | 31.12 | 30.60 | 30.92 | 86,633 | +0.35(+1.15%) |
May 17, 2021 | 30.55 | 30.66 | 30.34 | 30.57 | 97,430 | +0.36(+1.19%) |
May 14, 2021 | 29.76 | 30.26 | 29.53 | 30.21 | 156,635 | +0.72(+2.44%) |
May 13, 2021 | 30.48 | 30.48 | 29.25 | 29.49 | 233,967 | -0.92(-3.01%) |
May 12, 2021 | 30.87 | 31.01 | 30.34 | 30.40 | 140,672 | -0.43(-1.39%) |
May 11, 2021 | 29.88 | 30.96 | 29.73 | 30.83 | 251,779 | +0.25(+0.83%) |
May 10, 2021 | 31.47 | 31.63 | 30.52 | 30.58 | 242,915 | -1.44(-4.50%) |
May 07, 2021 | 32.09 | 32.44 | 31.95 | 32.02 | 171,975 | -0.19(-0.57%) |
May 06, 2021 | 32.28 | 32.46 | 32.06 | 32.21 | 81,614 | -0.03(-0.09%) |
May 05, 2021 | 32.38 | 32.55 | 32.21 | 32.24 | 150,112 | -0.08(-0.24%) |
May 04, 2021 | 32.55 | 32.64 | 31.95 | 32.31 | 168,938 | -0.27(-0.84%) |
May 03, 2021 | 32.77 | 33.07 | 32.51 | 32.59 | 163,022 | -0.26(-0.80%) |
Apr 30, 2021 | 32.81 | 33.14 | 32.79 | 32.85 | 68,488 | -0.56(-1.69%) |
Apr 29, 2021 | 34.06 | 34.06 | 33.15 | 33.41 | 189,242 | -0.64(-1.89%) |
Apr 28, 2021 | 33.93 | 34.23 | 33.85 | 34.06 | 120,891 | +0.29(+0.87%) |
Apr 27, 2021 | 33.68 | 33.86 | 33.60 | 33.76 | 66,997 | +0.31(+0.93%) |
Apr 26, 2021 | 33.18 | 33.52 | 33.04 | 33.45 | 233,472 | -0.06(-0.17%) |
Apr 23, 2021 | 33.27 | 33.63 | 33.27 | 33.51 | 155,664 | +0.60(+1.83%) |
Apr 22, 2021 | 32.92 | 33.21 | 32.72 | 32.91 | 115,161 | +0.07(+0.21%) |
Apr 21, 2021 | 32.32 | 32.85 | 32.17 | 32.84 | 120,527 | +0.22(+0.69%) |
Apr 20, 2021 | 32.94 | 33.08 | 32.32 | 32.62 | 118,129 | -0.10(-0.30%) |
Apr 19, 2021 | 32.65 | 32.93 | 32.52 | 32.71 | 153,469 | +0.13(+0.39%) |
Apr 16, 2021 | 32.51 | 32.66 | 32.41 | 32.59 | 130,302 | +0.40(+1.24%) |
Apr 15, 2021 | 32.48 | 32.48 | 32.10 | 32.19 | 155,666 | +0.02(+0.06%) |
Apr 14, 2021 | 32.56 | 32.70 | 32.13 | 32.17 | 277,507 | +0.03(+0.09%) |
Apr 13, 2021 | 31.91 | 32.33 | 31.80 | 32.14 | 172,039 | +0.00(+0.00%) |
Apr 12, 2021 | 32.30 | 32.31 | 31.98 | 32.14 | 132,707 | -0.38(-1.17%) |
Apr 09, 2021 | 32.69 | 32.69 | 32.35 | 32.52 | 226,103 | -0.69(-2.08%) |
Apr 08, 2021 | 33.28 | 33.34 | 33.07 | 33.21 | 134,248 | +0.53(+1.61%) |
Apr 07, 2021 | 33.30 | 33.30 | 32.53 | 32.68 | 215,798 | -0.99(-2.95%) |
Apr 06, 2021 | 33.15 | 33.93 | 33.02 | 33.68 | 130,343 | +0.42(+1.26%) |
Apr 05, 2021 | 33.63 | 33.63 | 33.09 | 33.26 | 419,450 | -0.02(-0.06%) |
Apr 01, 2021 | 33.55 | 33.73 | 33.18 | 33.28 | 158,128 | +0.67(+2.06%) |
Mar 31, 2021 | 32.43 | 32.67 | 32.27 | 32.61 | 149,790 | +0.33(+1.03%) |
Mar 30, 2021 | 31.64 | 32.37 | 31.64 | 32.27 | 220,161 | +0.77(+2.44%) |
Mar 29, 2021 | 31.74 | 31.79 | 31.29 | 31.51 | 222,959 | -0.75(-2.32%) |
Mar 26, 2021 | 32.05 | 32.46 | 31.07 | 32.26 | 322,109 | +0.50(+1.56%) |
Mar 25, 2021 | 31.35 | 32.12 | 31.18 | 31.76 | 521,609 | +0.19(+0.62%) |
Mar 24, 2021 | 33.11 | 33.19 | 31.53 | 31.56 | 395,557 | -2.10(-6.25%) |
Mar 23, 2021 | 34.08 | 34.09 | 33.66 | 33.67 | 188,555 | -1.16(-3.33%) |
Mar 22, 2021 | 34.99 | 35.00 | 34.66 | 34.83 | 124,374 | -0.33(-0.94%) |
Mar 19, 2021 | 34.75 | 35.19 | 34.44 | 35.16 | 332,788 | +0.26(+0.75%) |
Mar 18, 2021 | 35.33 | 35.37 | 34.83 | 34.89 | 284,921 | -0.55(-1.54%) |
Mar 17, 2021 | 35.01 | 35.70 | 34.62 | 35.44 | 559,279 | +0.19(+0.52%) |
Mar 16, 2021 | 35.25 | 35.55 | 34.96 | 35.25 | 191,572 | +0.46(+1.32%) |
Mar 15, 2021 | 34.72 | 34.81 | 34.28 | 34.80 | 383,271 | -0.40(-1.13%) |
Mar 12, 2021 | 34.55 | 35.27 | 34.52 | 35.20 | 306,810 | -0.67(-1.87%) |
Mar 11, 2021 | 35.37 | 35.91 | 35.06 | 35.87 | 415,862 | +2.14(+6.35%) |
Mar 10, 2021 | 35.21 | 35.23 | 33.52 | 33.73 | 530,068 | -0.78(-2.26%) |
Mar 09, 2021 | 33.49 | 34.59 | 33.36 | 34.51 | 506,282 | +1.98(+6.08%) |
Mar 08, 2021 | 33.37 | 33.67 | 32.46 | 32.53 | 780,695 | -2.25(-6.47%) |
Mar 05, 2021 | 34.81 | 34.91 | 33.51 | 34.78 | 340,284 | +0.45(+1.30%) |
Mar 04, 2021 | 35.31 | 35.55 | 33.95 | 34.33 | 778,601 | -1.60(-4.45%) |
Mar 03, 2021 | 37.00 | 37.00 | 35.79 | 35.93 | 338,423 | -0.74(-2.02%) |
Mar 02, 2021 | 37.54 | 37.57 | 36.62 | 36.67 | 419,679 | -1.24(-3.26%) |
Mar 01, 2021 | 37.41 | 37.97 | 37.28 | 37.90 | 519,542 | +1.59(+4.37%) |
Feb 26, 2021 | 36.09 | 36.63 | 35.73 | 36.32 | 493,484 | -0.38(-1.03%) |
Feb 25, 2021 | 37.68 | 37.72 | 36.54 | 36.70 | 550,068 | -1.02(-2.71%) |
Feb 24, 2021 | 37.66 | 37.72 | 36.89 | 37.72 | 949,320 | -0.73(-1.90%) |
Feb 23, 2021 | 37.74 | 38.67 | 36.69 | 38.45 | 802,591 | -0.51(-1.30%) |
Feb 22, 2021 | 39.67 | 39.75 | 38.84 | 38.96 | 794,626 | -2.30(-5.57%) |
Feb 19, 2021 | 41.47 | 41.64 | 41.20 | 41.25 | 409,285 | +0.29(+0.71%) |
Feb 18, 2021 | 40.89 | 40.98 | 40.36 | 40.96 | 480,789 | -1.28(-3.02%) |
Feb 17, 2021 | 42.48 | 42.49 | 41.84 | 42.24 | 474,543 | +0.01(+0.02%) |
Feb 16, 2021 | 42.54 | 42.75 | 42.09 | 42.23 | 692,565 | +0.30(+0.72%) |
Feb 12, 2021 | 41.80 | 42.12 | 41.58 | 41.93 | 250,130 | +0.09(+0.21%) |
Feb 11, 2021 | 41.89 | 42.16 | 41.68 | 41.84 | 326,459 | +0.56(+1.34%) |
Feb 10, 2021 | 41.53 | 41.73 | 40.81 | 41.28 | 718,806 | +0.59(+1.46%) |
Feb 09, 2021 | 40.14 | 40.72 | 40.08 | 40.69 | 261,826 | +0.74(+1.85%) |
Feb 08, 2021 | 39.86 | 40.07 | 39.69 | 39.95 | 345,595 | +0.35(+0.89%) |
Feb 05, 2021 | 39.48 | 39.62 | 39.25 | 39.60 | 363,490 | +0.35(+0.89%) |
Feb 04, 2021 | 39.35 | 39.44 | 38.96 | 39.25 | 420,915 | -0.06(-0.15%) |
Feb 03, 2021 | 39.44 | 39.60 | 39.24 | 39.31 | 416,461 | +0.40(+1.03%) |
Feb 02, 2021 | 39.18 | 39.20 | 38.56 | 38.91 | 370,722 | +0.86(+2.25%) |
Feb 01, 2021 | 38.04 | 38.08 | 37.55 | 38.05 | 290,537 | +1.10(+2.98%) |
Jan 29, 2021 | 37.26 | 37.58 | 36.76 | 36.95 | 277,649 | -0.63(-1.68%) |
Jan 28, 2021 | 37.49 | 37.76 | 37.06 | 37.58 | 502,277 | -0.50(-1.30%) |
Jan 27, 2021 | 38.56 | 38.61 | 37.98 | 38.08 | 548,060 | -1.32(-3.36%) |
Jan 26, 2021 | 39.30 | 39.44 | 38.96 | 39.40 | 711,436 | -0.29(-0.74%) |
Jan 25, 2021 | 40.25 | 40.50 | 39.42 | 39.70 | 494,870 | +0.96(+2.49%) |
Jan 22, 2021 | 38.43 | 38.82 | 38.16 | 38.73 | 277,649 | +0.17(+0.43%) |
Jan 21, 2021 | 38.19 | 38.59 | 37.63 | 38.57 | 607,846 | +0.17(+0.43%) |
Jan 20, 2021 | 38.47 | 38.73 | 38.02 | 38.40 | 424,204 | +1.09(+2.92%) |
Jan 19, 2021 | 37.10 | 37.31 | 36.84 | 37.31 | 521,736 | +1.64(+4.59%) |
Jan 15, 2021 | 36.00 | 36.02 | 35.47 | 35.67 | 462,679 | -0.57(-1.59%) |
Jan 14, 2021 | 36.75 | 36.75 | 36.17 | 36.25 | 304,295 | -0.18(-0.48%) |
Jan 13, 2021 | 36.43 | 36.61 | 35.99 | 36.42 | 315,759 | +0.00(+0.00%) |
Jan 12, 2021 | 36.69 | 36.76 | 36.32 | 36.42 | 324,792 | +0.00(+0.00%) |
Jan 11, 2021 | 36.71 | 36.86 | 36.33 | 36.42 | 449,764 | -0.67(-1.81%) |
Jan 08, 2021 | 36.31 | 37.10 | 36.25 | 37.10 | 489,787 | +1.58(+4.44%) |
Jan 07, 2021 | 35.55 | 35.63 | 35.12 | 35.52 | 555,057 | +0.43(+1.22%) |
Jan 06, 2021 | 35.88 | 35.94 | 34.90 | 35.09 | 1,711,238 | -0.76(-2.12%) |
Jan 05, 2021 | 35.01 | 35.93 | 34.98 | 35.85 | 895,886 | +0.94(+2.71%) |
Jan 04, 2021 | 35.20 | 35.41 | 34.75 | 34.90 | 470,848 | +0.25(+0.73%) |
Dec 31, 2020 | 34.65 | 34.65 | 34.65 | 300,082 | +0.37(+1.08%) | |
Dec 30, 2020 | 33.76 | 34.36 | 33.76 | 34.28 | 300,082 | +1.06(+3.20%) |
Dec 29, 2020 | 32.65 | 33.28 | 32.62 | 33.22 | 316,636 | +0.76(+2.34%) |
Dec 28, 2020 | 32.93 | 32.93 | 32.31 | 32.46 | 633,499 | -0.26(-0.80%) |
Dec 24, 2020 | 32.68 | 33.00 | 32.53 | 32.72 | 448,187 | -0.62(-1.87%) |
Dec 23, 2020 | 33.38 | 33.38 | 33.16 | 33.34 | 302,202 | +0.67(+2.06%) |
Dec 22, 2020 | 33.00 | 33.14 | 32.46 | 32.67 | 544,456 | -0.41(-1.24%) |
Dec 21, 2020 | 32.73 | 33.14 | 32.63 | 33.08 | 363,379 | +0.22(+0.68%) |
Dec 18, 2020 | 32.86 | 32.96 | 32.71 | 32.86 | 492,266 | +0.07(+0.21%) |
Dec 17, 2020 | 32.83 | 32.97 | 32.56 | 32.79 | 422,979 | +0.09(+0.27%) |
Dec 16, 2020 | 32.60 | 32.75 | 32.47 | 32.70 | 328,490 | +0.36(+1.11%) |
Dec 15, 2020 | 32.22 | 32.34 | 32.12 | 32.34 | 391,991 | +0.35(+1.10%) |
Dec 14, 2020 | 32.12 | 32.32 | 31.95 | 31.99 | 606,473 | -0.02(-0.06%) |
Dec 11, 2020 | 32.38 | 32.49 | 31.95 | 32.01 | 1,059,643 | -0.63(-1.94%) |
Dec 10, 2020 | 32.02 | 32.75 | 31.92 | 32.64 | 713,661 | +0.53(+1.64%) |
Dec 09, 2020 | 33.00 | 33.01 | 31.90 | 32.12 | 786,261 | -0.89(-2.68%) |
Dec 08, 2020 | 33.01 | 33.09 | 32.77 | 33.00 | 285,561 | +0.32(+0.98%) |
Dec 07, 2020 | 32.56 | 32.82 | 32.51 | 32.68 | 436,609 | -0.14(-0.42%) |
Dec 04, 2020 | 33.03 | 33.05 | 32.63 | 32.82 | 638,888 | +0.00(+0.00%) |
Dec 03, 2020 | 32.87 | 32.99 | 32.74 | 32.82 | 458,606 | +0.07(+0.21%) |
Dec 02, 2020 | 32.37 | 32.79 | 32.02 | 32.75 | 656,326 | -0.31(-0.94%) |
Dec 01, 2020 | 33.59 | 33.67 | 32.95 | 33.06 | 1,580,408 | -0.19(-0.59%) |
Nov 30, 2020 | 34.08 | 34.08 | 32.98 | 33.26 | 630,413 | -1.20(-3.47%) |
Nov 27, 2020 | 34.42 | 34.49 | 34.24 | 34.45 | 230,053 | +0.32(+0.94%) |
Nov 25, 2020 | 33.93 | 34.15 | 33.81 | 34.13 | 536,962 | -0.68(-1.96%) |
Nov 24, 2020 | 35.12 | 35.23 | 34.50 | 34.81 | 793,166 | +0.23(+0.68%) |
Nov 23, 2020 | 34.42 | 34.65 | 34.16 | 34.58 | 702,372 | +0.41(+1.20%) |
Nov 20, 2020 | 33.91 | 34.21 | 33.79 | 34.17 | 398,971 | +0.58(+1.74%) |
Nov 19, 2020 | 33.00 | 33.61 | 32.90 | 33.59 | 302,052 | +0.75(+2.28%) |
Nov 18, 2020 | 33.11 | 33.23 | 32.56 | 32.84 | 313,918 | -0.14(-0.41%) |
Nov 17, 2020 | 32.98 | 33.23 | 32.75 | 32.97 | 306,629 | -0.14(-0.41%) |
Nov 16, 2020 | 33.07 | 33.32 | 32.70 | 33.11 | 526,533 | +0.09(+0.26%) |
Nov 13, 2020 | 33.30 | 33.71 | 32.71 | 33.02 | 378,421 | +0.46(+1.40%) |
Nov 12, 2020 | 32.43 | 32.91 | 32.26 | 32.56 | 328,885 | +1.22(+3.88%) |
Nov 11, 2020 | 30.55 | 31.39 | 30.19 | 31.35 | 1,161,982 | -0.04(-0.12%) |
Nov 10, 2020 | 32.03 | 32.08 | 30.92 | 31.39 | 747,322 | -1.35(-4.13%) |
Nov 09, 2020 | 33.75 | 34.00 | 32.72 | 32.74 | 657,858 | -0.26(-0.80%) |
Nov 06, 2020 | 32.75 | 33.07 | 32.63 | 33.00 | 730,129 | +0.16(+0.47%) |
Nov 05, 2020 | 32.56 | 32.92 | 32.10 | 32.85 | 578,656 | +1.26(+3.97%) |
Nov 04, 2020 | 30.71 | 31.64 | 30.65 | 31.59 | 941,213 | +1.85(+6.22%) |
Nov 03, 2020 | 29.49 | 29.87 | 29.18 | 29.74 | 291,135 | +0.18(+0.63%) |
Nov 02, 2020 | 29.79 | 29.79 | 29.27 | 29.56 | 279,976 | +0.84(+2.91%) |
Oct 30, 2020 | 29.11 | 29.11 | 28.53 | 28.72 | 331,876 | -0.55(-1.89%) |
Oct 29, 2020 | 28.91 | 29.40 | 28.91 | 29.28 | 413,469 | +1.01(+3.58%) |
Oct 28, 2020 | 28.52 | 28.52 | 28.17 | 28.26 | 339,746 | -0.32(-1.12%) |
Oct 27, 2020 | 28.31 | 28.65 | 28.24 | 28.58 | 173,381 | +0.39(+1.38%) |
Oct 26, 2020 | 28.24 | 28.43 | 27.89 | 28.20 | 319,003 | -0.29(-1.03%) |
Oct 23, 2020 | 28.45 | 28.52 | 28.16 | 28.49 | 266,323 | -0.11(-0.37%) |
Oct 22, 2020 | 28.87 | 28.91 | 28.48 | 28.59 | 401,269 | -0.29(-0.99%) |
Oct 21, 2020 | 29.09 | 29.17 | 28.84 | 28.88 | 414,882 | -0.21(-0.72%) |
Oct 20, 2020 | 28.73 | 29.21 | 28.73 | 29.09 | 313,320 | +0.84(+2.96%) |
Oct 19, 2020 | 28.67 | 28.68 | 28.15 | 28.25 | 387,655 | -0.39(-1.36%) |
Oct 16, 2020 | 28.69 | 28.79 | 28.60 | 28.64 | 129,565 | +0.15(+0.51%) |
Oct 15, 2020 | 28.29 | 28.54 | 28.16 | 28.50 | 248,474 | -0.09(-0.31%) |
Oct 14, 2020 | 28.74 | 28.82 | 28.51 | 28.58 | 268,683 | +0.13(+0.44%) |
Oct 13, 2020 | 28.64 | 28.64 | 28.29 | 28.46 | 215,168 | -0.18(-0.61%) |
Oct 12, 2020 | 28.46 | 28.69 | 28.40 | 28.63 | 828,658 | +0.58(+2.06%) |
Oct 09, 2020 | 27.79 | 28.14 | 27.69 | 28.05 | 133,059 | +0.21(+0.75%) |
Oct 08, 2020 | 27.87 | 27.87 | 27.70 | 27.84 | 497,320 | +0.21(+0.78%) |
Oct 07, 2020 | 27.56 | 27.70 | 27.45 | 27.63 | 214,782 | +0.44(+1.61%) |
Oct 06, 2020 | 27.22 | 27.50 | 27.11 | 27.19 | 469,805 | +0.23(+0.87%) |
Oct 05, 2020 | 26.86 | 26.96 | 26.75 | 26.96 | 188,342 | +0.22(+0.84%) |
Oct 02, 2020 | 26.57 | 27.03 | 26.38 | 26.74 | 100,898 | -0.36(-1.33%) |
Oct 01, 2020 | 27.09 | 27.12 | 26.84 | 27.10 | 157,252 | +0.34(+1.27%) |
Sep 30, 2020 | 26.55 | 26.92 | 26.53 | 26.75 | 435,313 | +0.64(+2.46%) |
Sep 29, 2020 | 25.98 | 26.16 | 25.91 | 26.11 | 230,381 | +0.09(+0.34%) |
Sep 28, 2020 | 26.03 | 26.04 | 25.79 | 26.02 | 100,581 | +0.41(+1.60%) |
Sep 25, 2020 | 25.40 | 25.62 | 25.13 | 25.62 | 187,310 | +0.00(+0.00%) |
Sep 24, 2020 | 25.60 | 25.75 | 25.34 | 25.62 | 130,981 | -0.38(-1.46%) |
Sep 23, 2020 | 26.29 | 26.32 | 25.93 | 26.00 | 118,367 | -0.09(-0.34%) |
Sep 22, 2020 | 26.09 | 26.11 | 25.74 | 26.08 | 64,929 | -0.13(-0.48%) |
Sep 21, 2020 | 25.98 | 26.21 | 25.64 | 26.21 | 98,216 | -0.29(-1.11%) |
Sep 18, 2020 | 26.74 | 26.74 | 26.30 | 26.50 | 113,434 | -0.01(-0.02%) |
Sep 17, 2020 | 26.09 | 26.52 | 25.99 | 26.51 | 108,015 | +0.04(+0.13%) |
Sep 16, 2020 | 26.67 | 26.67 | 26.42 | 26.47 | 187,740 | +0.04(+0.15%) |
Sep 15, 2020 | 26.38 | 26.52 | 26.35 | 26.43 | 315,450 | +0.52(+2.02%) |
Sep 14, 2020 | 25.75 | 25.96 | 25.62 | 25.91 | 133,063 | +0.57(+2.27%) |
Sep 11, 2020 | 25.40 | 25.56 | 25.18 | 25.33 | 30,824 | +0.32(+1.28%) |
Sep 10, 2020 | 25.59 | 25.59 | 24.95 | 25.01 | 101,822 | -0.33(-1.31%) |
Sep 09, 2020 | 25.40 | 25.46 | 25.20 | 25.34 | 158,551 | +0.13(+0.50%) |
Sep 08, 2020 | 25.14 | 25.42 | 24.88 | 25.22 | 148,831 | -0.90(-3.43%) |
Sep 04, 2020 | 26.20 | 26.30 | 25.35 | 26.11 | 123,914 | -0.09(-0.33%) |
Sep 03, 2020 | 26.76 | 26.89 | 25.95 | 26.20 | 241,672 | -1.11(-4.06%) |
Sep 02, 2020 | 27.58 | 27.59 | 26.99 | 27.31 | 1,034,231 | +0.04(+0.14%) |
Sep 01, 2020 | 26.67 | 27.27 | 26.62 | 27.27 | 172,020 | +1.06(+4.05%) |
Aug 31, 2020 | 26.23 | 26.56 | 25.97 | 26.21 | 123,862 | -0.50(-1.86%) |
Aug 28, 2020 | 26.69 | 26.79 | 26.57 | 26.71 | 104,905 | +0.21(+0.81%) |
Aug 27, 2020 | 26.67 | 26.70 | 26.29 | 26.49 | 72,288 | +0.09(+0.33%) |
Aug 26, 2020 | 26.32 | 26.53 | 26.11 | 26.40 | 188,872 | +0.16(+0.59%) |
Aug 25, 2020 | 25.62 | 26.26 | 25.60 | 26.25 | 281,273 | +0.75(+2.94%) |
Aug 24, 2020 | 25.63 | 25.65 | 25.33 | 25.50 | 145,778 | +0.50(+1.98%) |
Aug 21, 2020 | 24.84 | 25.21 | 24.74 | 25.00 | 130,182 | +0.17(+0.67%) |
Aug 20, 2020 | 24.57 | 24.88 | 24.45 | 24.84 | 48,306 | +0.03(+0.12%) |
Aug 19, 2020 | 25.04 | 25.04 | 24.73 | 24.81 | 114,571 | -0.38(-1.51%) |
Aug 18, 2020 | 25.04 | 25.26 | 24.97 | 25.19 | 175,624 | +0.29(+1.17%) |
Aug 17, 2020 | 24.53 | 24.90 | 24.51 | 24.90 | 153,151 | +0.65(+2.69%) |
Aug 14, 2020 | 24.39 | 24.39 | 24.16 | 24.24 | 66,889 | -0.15(-0.60%) |
Aug 13, 2020 | 24.42 | 24.52 | 24.28 | 24.39 | 89,202 | -0.09(-0.36%) |
Aug 12, 2020 | 24.23 | 24.53 | 24.09 | 24.48 | 32,518 | +0.21(+0.88%) |
Aug 11, 2020 | 24.52 | 24.63 | 24.24 | 24.26 | 60,331 | -0.05(-0.20%) |
Aug 10, 2020 | 24.33 | 24.54 | 24.05 | 24.31 | 77,574 | +0.11(+0.44%) |
Aug 07, 2020 | 24.54 | 24.86 | 24.03 | 24.20 | 85,692 | -0.83(-3.30%) |
Aug 06, 2020 | 24.95 | 25.05 | 24.62 | 25.03 | 258,004 | +0.06(+0.23%) |
Aug 05, 2020 | 24.69 | 25.02 | 24.69 | 24.97 | 224,415 | +0.49(+1.99%) |
Aug 04, 2020 | 24.43 | 24.49 | 24.26 | 24.49 | 281,416 | +0.36(+1.49%) |
Aug 03, 2020 | 23.77 | 24.20 | 23.69 | 24.13 | 162,016 | +0.78(+3.33%) |
Jul 31, 2020 | 23.26 | 23.39 | 23.09 | 23.35 | 126,688 | +0.16(+0.67%) |
Jul 30, 2020 | 23.11 | 23.27 | 22.91 | 23.19 | 37,414 | -0.12(-0.50%) |
Jul 29, 2020 | 23.14 | 23.36 | 23.14 | 23.31 | 26,912 | +0.47(+2.05%) |
Jul 28, 2020 | 22.85 | 23.07 | 22.84 | 22.84 | 18,052 | -0.01(-0.04%) |
Jul 27, 2020 | 22.51 | 22.86 | 22.44 | 22.85 | 47,030 | +0.28(+1.25%) |
Jul 24, 2020 | 22.23 | 22.59 | 22.09 | 22.57 | 77,163 | -0.21(-0.94%) |
Jul 23, 2020 | 23.11 | 23.31 | 22.75 | 22.78 | 100,118 | -0.17(-0.72%) |
Jul 22, 2020 | 23.16 | 23.16 | 22.75 | 22.95 | 60,356 | -0.42(-1.79%) |
Jul 21, 2020 | 23.64 | 23.68 | 23.36 | 23.37 | 51,055 | +0.21(+0.92%) |
Jul 20, 2020 | 22.78 | 23.18 | 22.78 | 23.15 | 31,426 | +0.60(+2.68%) |
Jul 17, 2020 | 22.62 | 22.70 | 22.44 | 22.55 | 84,561 | +0.12(+0.52%) |
Jul 16, 2020 | 22.22 | 22.49 | 22.13 | 22.43 | 100,077 | -0.84(-3.60%) |
Jul 15, 2020 | 23.27 | 23.36 | 23.05 | 23.27 | 124,580 | +0.11(+0.46%) |
Jul 14, 2020 | 22.93 | 23.19 | 22.55 | 23.16 | 166,762 | -0.39(-1.65%) |
Jul 13, 2020 | 24.20 | 24.44 | 23.47 | 23.55 | 68,702 | -0.25(-1.06%) |
Jul 10, 2020 | 23.96 | 23.96 | 23.58 | 23.81 | 63,190 | -0.15(-0.61%) |
Jul 09, 2020 | 23.94 | 23.95 | 23.48 | 23.95 | 119,776 | +0.41(+1.74%) |
Jul 08, 2020 | 23.12 | 23.61 | 23.12 | 23.54 | 116,569 | +0.88(+3.86%) |
Jul 07, 2020 | 22.52 | 22.80 | 22.41 | 22.67 | 63,768 | -0.19(-0.85%) |
Jul 06, 2020 | 22.74 | 22.97 | 22.62 | 22.86 | 215,444 | +1.64(+7.70%) |
Jul 02, 2020 | 20.92 | 21.29 | 20.92 | 21.23 | 111,070 | +0.74(+3.61%) |
Jul 01, 2020 | 20.44 | 20.56 | 20.35 | 20.49 | 47,794 | +0.16(+0.77%) |
Jun 30, 2020 | 20.33 | 20.49 | 20.21 | 20.33 | 48,857 | -0.01(-0.05%) |
Jun 29, 2020 | 20.24 | 20.39 | 20.06 | 20.34 | 74,594 | -0.06(-0.30%) |
Jun 26, 2020 | 20.60 | 20.66 | 20.31 | 20.40 | 117,539 | -0.23(-1.13%) |
Jun 25, 2020 | 20.47 | 20.66 | 20.40 | 20.64 | 110,405 | +0.02(+0.09%) |
Jun 24, 2020 | 20.71 | 20.83 | 20.33 | 20.62 | 57,355 | -0.21(-1.03%) |
Jun 23, 2020 | 20.88 | 20.94 | 20.82 | 20.83 | 145,483 | +0.23(+1.13%) |
Jun 22, 2020 | 20.60 | 20.65 | 20.48 | 20.60 | 56,927 | -0.06(-0.28%) |
Jun 19, 2020 | 20.73 | 20.85 | 20.64 | 20.65 | 47,714 | +0.18(+0.90%) |
Jun 18, 2020 | 20.26 | 20.53 | 20.22 | 20.47 | 64,621 | +0.18(+0.86%) |
Jun 17, 2020 | 19.99 | 20.35 | 19.99 | 20.29 | 29,929 | +0.42(+2.10%) |
Jun 16, 2020 | 20.39 | 20.42 | 19.78 | 19.88 | 69,806 | +0.16(+0.79%) |
Jun 15, 2020 | 19.16 | 19.86 | 19.00 | 19.72 | 45,224 | +0.01(+0.05%) |
Jun 12, 2020 | 19.69 | 19.84 | 19.42 | 19.71 | 29,924 | +0.40(+2.06%) |
Jun 11, 2020 | 19.46 | 19.65 | 19.24 | 19.31 | 69,149 | -0.72(-3.59%) |
Jun 10, 2020 | 19.86 | 20.07 | 19.86 | 20.03 | 63,724 | +0.33(+1.68%) |
Jun 09, 2020 | 19.54 | 19.75 | 19.51 | 19.70 | 111,478 | -0.22(-1.12%) |
Jun 08, 2020 | 19.91 | 20.05 | 19.74 | 19.93 | 37,640 | +0.03(+0.15%) |
Jun 05, 2020 | 19.87 | 20.05 | 19.84 | 19.90 | 53,062 | +0.33(+1.69%) |
Jun 04, 2020 | 19.45 | 19.73 | 19.44 | 19.57 | 49,681 | -0.08(-0.40%) |
Jun 03, 2020 | 19.29 | 19.66 | 19.26 | 19.64 | 62,951 | +0.54(+2.85%) |
Jun 02, 2020 | 18.68 | 19.16 | 18.68 | 19.10 | 63,492 | +0.62(+3.37%) |