Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.94 | 29.97 | 28.87 | 29.62 | 811,019 | +0.10(+0.34%) |
May 27, 2021 | 29.91 | 29.92 | 29.39 | 29.52 | 917,447 | -0.02(-0.07%) |
May 26, 2021 | 28.87 | 29.75 | 28.86 | 29.54 | 880,388 | +0.86(+3.00%) |
May 25, 2021 | 28.73 | 29.36 | 28.65 | 28.68 | 1,558,380 | +0.08(+0.28%) |
May 24, 2021 | 28.46 | 28.97 | 28.43 | 28.60 | 1,052,276 | +0.25(+0.88%) |
May 21, 2021 | 29.17 | 29.42 | 28.34 | 28.35 | 927,253 | -0.49(-1.70%) |
May 20, 2021 | 28.23 | 29.00 | 28.23 | 28.84 | 1,136,280 | +0.38(+1.34%) |
May 19, 2021 | 28.09 | 28.71 | 27.75 | 28.46 | 1,555,811 | -0.41(-1.42%) |
May 18, 2021 | 29.69 | 29.94 | 28.81 | 28.87 | 1,273,272 | -0.88(-2.96%) |
May 17, 2021 | 29.43 | 29.90 | 28.80 | 29.75 | 910,112 | +0.14(+0.47%) |
May 14, 2021 | 29.35 | 29.90 | 29.24 | 29.61 | 1,182,068 | +0.43(+1.47%) |
May 13, 2021 | 28.32 | 29.52 | 28.28 | 29.18 | 1,632,211 | +1.10(+3.92%) |
May 12, 2021 | 29.83 | 29.98 | 27.92 | 28.08 | 2,218,144 | -2.05(-6.80%) |
May 11, 2021 | 31.31 | 31.31 | 29.72 | 30.13 | 1,548,290 | -1.88(-5.87%) |
May 10, 2021 | 32.01 | 32.94 | 31.51 | 32.01 | 1,173,201 | -0.01(-0.03%) |
May 07, 2021 | 31.10 | 32.11 | 30.83 | 32.02 | 1,065,920 | +0.98(+3.16%) |
May 06, 2021 | 31.27 | 31.34 | 30.19 | 31.04 | 1,735,744 | +0.03(+0.10%) |
May 05, 2021 | 31.27 | 31.96 | 30.49 | 31.01 | 1,540,873 | -0.54(-1.71%) |
May 04, 2021 | 31.50 | 31.80 | 31.00 | 31.55 | 990,300 | -0.18(-0.57%) |
May 03, 2021 | 31.62 | 32.10 | 31.42 | 31.73 | 1,333,206 | +0.52(+1.67%) |
Apr 30, 2021 | 31.79 | 31.89 | 30.75 | 31.21 | 1,168,900 | -0.68(-2.13%) |
Apr 29, 2021 | 32.34 | 32.72 | 31.05 | 31.89 | 1,853,800 | -0.91(-2.77%) |
Apr 28, 2021 | 32.74 | 33.04 | 32.42 | 32.80 | 607,738 | +0.10(+0.31%) |
Apr 27, 2021 | 32.57 | 33.06 | 32.25 | 32.70 | 1,077,151 | +0.39(+1.21%) |
Apr 26, 2021 | 31.95 | 32.45 | 31.80 | 32.31 | 803,872 | +0.74(+2.34%) |
Apr 23, 2021 | 31.26 | 31.85 | 31.16 | 31.57 | 716,500 | +0.33(+1.06%) |
Apr 22, 2021 | 31.45 | 31.48 | 30.68 | 31.24 | 869,123 | -0.15(-0.48%) |
Apr 21, 2021 | 30.79 | 31.45 | 30.79 | 31.39 | 746,843 | +0.50(+1.62%) |
Apr 20, 2021 | 32.06 | 32.20 | 30.18 | 30.89 | 993,868 | -1.15(-3.59%) |
Apr 19, 2021 | 32.47 | 32.55 | 31.57 | 32.04 | 609,048 | -0.32(-0.99%) |
Apr 16, 2021 | 31.80 | 32.52 | 31.68 | 32.36 | 1,170,000 | +0.73(+2.31%) |
Apr 15, 2021 | 32.10 | 32.22 | 31.50 | 31.63 | 855,716 | -0.16(-0.50%) |
Apr 14, 2021 | 31.14 | 32.08 | 31.11 | 31.79 | 953,500 | +0.53(+1.70%) |
Apr 13, 2021 | 31.61 | 31.80 | 30.65 | 31.26 | 741,553 | -0.72(-2.25%) |
Apr 12, 2021 | 31.81 | 32.03 | 31.52 | 31.98 | 586,787 | +0.34(+1.07%) |
Apr 09, 2021 | 30.45 | 31.67 | 30.41 | 31.64 | 1,251,400 | +1.04(+3.40%) |
Apr 08, 2021 | 31.57 | 31.57 | 30.47 | 30.60 | 914,025 | -0.86(-2.73%) |
Apr 07, 2021 | 32.28 | 32.51 | 31.25 | 31.46 | 893,064 | -0.77(-2.39%) |
Apr 06, 2021 | 32.50 | 32.62 | 32.03 | 32.23 | 660,394 | -0.25(-0.77%) |
Apr 05, 2021 | 32.00 | 32.68 | 31.51 | 32.48 | 1,705,814 | +0.81(+2.56%) |
Apr 01, 2021 | 31.26 | 31.69 | 30.86 | 31.67 | 867,100 | +0.86(+2.79%) |
Mar 31, 2021 | 31.13 | 31.39 | 30.78 | 30.81 | 1,136,167 | -0.28(-0.90%) |
Mar 30, 2021 | 30.00 | 31.24 | 29.67 | 31.09 | 834,107 | +0.90(+2.98%) |
Mar 29, 2021 | 31.29 | 31.85 | 30.10 | 30.19 | 989,071 | -1.18(-3.76%) |
Mar 26, 2021 | 30.09 | 31.44 | 29.41 | 31.37 | 1,010,900 | +1.75(+5.91%) |
Mar 25, 2021 | 28.47 | 29.86 | 28.14 | 29.62 | 1,225,719 | +0.81(+2.81%) |
Mar 24, 2021 | 29.15 | 29.96 | 28.81 | 28.81 | 971,559 | +0.05(+0.17%) |
Mar 23, 2021 | 29.96 | 30.34 | 28.51 | 28.76 | 887,396 | -1.31(-4.36%) |
Mar 22, 2021 | 30.09 | 30.59 | 29.42 | 30.07 | 788,363 | +0.16(+0.53%) |
Mar 19, 2021 | 29.44 | 30.27 | 28.82 | 29.91 | 2,301,500 | +0.85(+2.92%) |
Mar 18, 2021 | 30.35 | 30.50 | 28.84 | 29.06 | 1,082,563 | -1.90(-6.14%) |
Mar 17, 2021 | 29.26 | 30.99 | 28.75 | 30.96 | 814,233 | +1.32(+4.45%) |
Mar 16, 2021 | 30.60 | 30.91 | 29.59 | 29.64 | 743,066 | -0.72(-2.37%) |
Mar 15, 2021 | 29.36 | 30.40 | 29.04 | 30.36 | 784,156 | +1.02(+3.48%) |
Mar 12, 2021 | 29.08 | 29.63 | 28.22 | 29.34 | 1,029,300 | -0.42(-1.41%) |
Mar 11, 2021 | 29.98 | 30.73 | 29.61 | 29.76 | 1,543,950 | +0.27(+0.92%) |
Mar 10, 2021 | 28.53 | 29.77 | 28.36 | 29.49 | 867,016 | +1.32(+4.69%) |
Mar 09, 2021 | 28.30 | 28.63 | 27.73 | 28.17 | 1,052,337 | +0.38(+1.37%) |
Mar 08, 2021 | 27.42 | 28.59 | 27.10 | 27.79 | 1,390,817 | +0.69(+2.55%) |
Mar 05, 2021 | 26.49 | 27.13 | 25.03 | 27.10 | 1,921,400 | +1.02(+3.91%) |
Mar 04, 2021 | 26.85 | 27.55 | 25.48 | 26.08 | 1,282,147 | -0.72(-2.69%) |
Mar 03, 2021 | 28.08 | 28.14 | 26.77 | 26.80 | 956,398 | -1.29(-4.59%) |
Mar 02, 2021 | 28.06 | 28.40 | 27.50 | 28.09 | 1,153,405 | +0.05(+0.18%) |
Mar 01, 2021 | 28.11 | 28.53 | 27.59 | 28.04 | 796,768 | +0.53(+1.93%) |
Feb 26, 2021 | 27.08 | 27.99 | 26.68 | 27.51 | 1,136,200 | +0.82(+3.07%) |
Feb 25, 2021 | 29.00 | 29.30 | 26.57 | 26.69 | 1,369,910 | -2.64(-9.00%) |
Feb 24, 2021 | 28.45 | 29.37 | 27.35 | 29.33 | 1,004,921 | +0.83(+2.91%) |
Feb 23, 2021 | 27.70 | 28.56 | 27.19 | 28.50 | 891,098 | +0.51(+1.82%) |
Feb 22, 2021 | 28.34 | 28.80 | 27.87 | 27.99 | 891,648 | -0.62(-2.17%) |
Feb 19, 2021 | 28.24 | 29.03 | 28.14 | 28.61 | 1,014,100 | +0.62(+2.22%) |
Feb 18, 2021 | 28.11 | 28.45 | 27.83 | 27.99 | 852,368 | -0.10(-0.36%) |
Feb 17, 2021 | 27.91 | 28.27 | 27.50 | 28.09 | 835,869 | -0.23(-0.81%) |
Feb 16, 2021 | 29.40 | 29.40 | 27.90 | 28.32 | 1,448,912 | -1.08(-3.67%) |
Feb 12, 2021 | 29.90 | 30.09 | 29.16 | 29.40 | 824,400 | -0.75(-2.49%) |
Feb 11, 2021 | 30.00 | 30.78 | 29.77 | 30.15 | 1,406,064 | +0.74(+2.52%) |
Feb 10, 2021 | 29.64 | 30.02 | 28.09 | 29.41 | 2,064,470 | -0.90(-2.97%) |
Feb 09, 2021 | 30.03 | 31.03 | 29.61 | 30.31 | 2,154,655 | +0.30(+1.00%) |
Feb 08, 2021 | 29.08 | 30.28 | 29.02 | 30.01 | 1,209,782 | +1.10(+3.80%) |
Feb 05, 2021 | 27.31 | 29.10 | 27.13 | 28.91 | 1,254,300 | +1.73(+6.36%) |
Feb 04, 2021 | 26.97 | 27.45 | 26.38 | 27.18 | 617,107 | +0.19(+0.70%) |
Feb 03, 2021 | 27.15 | 27.57 | 26.70 | 26.99 | 640,572 | -0.16(-0.59%) |
Feb 02, 2021 | 26.73 | 27.40 | 26.00 | 27.15 | 803,940 | +0.66(+2.49%) |
Feb 01, 2021 | 26.38 | 26.59 | 25.34 | 26.49 | 1,207,707 | +0.51(+1.96%) |
Jan 29, 2021 | 26.97 | 26.97 | 25.74 | 25.98 | 1,623,500 | -1.18(-4.34%) |
Jan 28, 2021 | 27.60 | 28.10 | 26.70 | 27.16 | 1,352,473 | -0.58(-2.09%) |
Jan 27, 2021 | 28.63 | 29.25 | 27.31 | 27.74 | 1,233,852 | -1.70(-5.77%) |
Jan 26, 2021 | 30.48 | 31.10 | 29.19 | 29.44 | 1,139,017 | -0.84(-2.77%) |
Jan 25, 2021 | 30.40 | 30.81 | 29.29 | 30.28 | 1,544,342 | -0.08(-0.26%) |
Jan 22, 2021 | 29.32 | 30.45 | 28.76 | 30.36 | 1,904,700 | +0.70(+2.36%) |
Jan 21, 2021 | 28.94 | 30.15 | 28.61 | 29.66 | 2,679,912 | +0.94(+3.27%) |
Jan 20, 2021 | 25.81 | 28.98 | 25.68 | 28.72 | 3,018,449 | +3.08(+12.01%) |
Jan 19, 2021 | 25.10 | 25.64 | 24.80 | 25.64 | 1,584,451 | +0.82(+3.30%) |
Jan 15, 2021 | 24.35 | 25.05 | 24.30 | 24.82 | 1,648,000 | +0.14(+0.57%) |
Jan 14, 2021 | 24.84 | 25.08 | 24.36 | 24.68 | 1,322,204 | +0.05(+0.20%) |
Jan 13, 2021 | 25.14 | 26.06 | 24.63 | 24.63 | 1,157,243 | -0.10(-0.40%) |
Jan 12, 2021 | 24.72 | 24.81 | 24.32 | 24.73 | 1,578,534 | +0.20(+0.82%) |
Jan 11, 2021 | 23.71 | 24.74 | 23.39 | 24.53 | 1,024,984 | +0.53(+2.21%) |
Jan 08, 2021 | 24.78 | 25.43 | 23.79 | 24.00 | 1,633,400 | -1.78(-6.90%) |
Jan 07, 2021 | 25.01 | 25.94 | 25.01 | 25.78 | 1,068,241 | +0.83(+3.33%) |
Jan 06, 2021 | 24.87 | 25.05 | 23.87 | 24.95 | 1,340,044 | +0.17(+0.69%) |
Jan 05, 2021 | 24.69 | 25.24 | 24.58 | 24.78 | 1,062,538 | -0.06(-0.24%) |
Jan 04, 2021 | 25.96 | 25.96 | 24.33 | 24.84 | 1,023,017 | -0.81(-3.16%) |
Dec 31, 2020 | 25.65 | 25.65 | 25.65 | 549,350 | -0.78(-2.95%) | |
Dec 30, 2020 | 26.44 | 26.94 | 26.38 | 26.43 | 549,350 | +0.16(+0.61%) |
Dec 29, 2020 | 26.45 | 26.66 | 25.87 | 26.27 | 594,234 | -0.28(-1.05%) |
Dec 28, 2020 | 27.47 | 27.65 | 26.46 | 26.55 | 752,257 | -0.70(-2.57%) |
Dec 24, 2020 | 26.56 | 27.29 | 26.17 | 27.25 | 336,700 | +0.65(+2.44%) |
Dec 23, 2020 | 27.46 | 27.64 | 26.54 | 26.60 | 775,643 | -0.75(-2.74%) |
Dec 22, 2020 | 26.99 | 27.56 | 26.82 | 27.35 | 647,788 | +0.29(+1.07%) |
Dec 21, 2020 | 26.68 | 27.34 | 26.12 | 27.06 | 1,051,064 | -0.46(-1.67%) |
Dec 18, 2020 | 27.12 | 28.31 | 27.10 | 27.52 | 2,287,400 | +0.71(+2.65%) |
Dec 17, 2020 | 25.72 | 27.26 | 25.67 | 26.81 | 1,100,763 | +1.34(+5.26%) |
Dec 16, 2020 | 25.89 | 25.89 | 25.12 | 25.47 | 778,673 | -0.19(-0.74%) |
Dec 15, 2020 | 25.40 | 25.67 | 25.12 | 25.66 | 873,704 | +0.47(+1.87%) |
Dec 14, 2020 | 25.96 | 26.10 | 25.19 | 25.19 | 797,989 | -0.39(-1.52%) |
Dec 11, 2020 | 25.36 | 25.94 | 25.24 | 25.58 | 706,900 | -0.08(-0.31%) |
Dec 10, 2020 | 24.98 | 25.71 | 24.55 | 25.66 | 1,130,095 | +0.48(+1.91%) |
Dec 09, 2020 | 26.08 | 26.25 | 25.04 | 25.18 | 987,200 | -0.48(-1.87%) |
Dec 08, 2020 | 26.13 | 26.13 | 25.21 | 25.66 | 1,429,580 | -0.56(-2.14%) |
Dec 07, 2020 | 25.50 | 26.25 | 24.97 | 26.22 | 705,154 | +0.64(+2.50%) |
Dec 04, 2020 | 25.65 | 25.78 | 24.86 | 25.58 | 952,200 | -0.07(-0.27%) |
Dec 03, 2020 | 24.25 | 25.85 | 24.25 | 25.65 | 1,401,900 | +1.39(+5.73%) |
Dec 02, 2020 | 24.94 | 25.15 | 24.14 | 24.26 | 1,518,032 | -0.81(-3.23%) |
Dec 01, 2020 | 26.25 | 26.26 | 24.99 | 25.07 | 1,712,972 | -0.21(-0.83%) |
Nov 30, 2020 | 26.08 | 26.21 | 25.08 | 25.28 | 1,133,672 | -0.80(-3.07%) |
Nov 27, 2020 | 26.18 | 26.54 | 25.62 | 26.08 | 538,600 | -0.07(-0.27%) |
Nov 25, 2020 | 26.51 | 26.51 | 25.82 | 26.15 | 636,100 | -0.26(-0.98%) |
Nov 24, 2020 | 27.00 | 27.05 | 26.03 | 26.41 | 1,111,963 | -0.35(-1.31%) |
Nov 23, 2020 | 25.75 | 26.89 | 25.52 | 26.76 | 702,412 | +1.16(+4.53%) |
Nov 20, 2020 | 25.27 | 25.71 | 25.12 | 25.60 | 778,700 | +0.29(+1.15%) |
Nov 19, 2020 | 24.94 | 25.52 | 24.66 | 25.31 | 1,089,392 | +0.26(+1.04%) |
Nov 18, 2020 | 24.97 | 25.71 | 24.82 | 25.05 | 973,751 | +0.16(+0.64%) |
Nov 17, 2020 | 24.56 | 25.33 | 24.35 | 24.89 | 1,326,416 | +0.16(+0.65%) |
Nov 16, 2020 | 24.94 | 25.00 | 24.11 | 24.73 | 1,578,765 | +0.30(+1.23%) |
Nov 13, 2020 | 24.20 | 24.95 | 23.88 | 24.43 | 776,400 | +0.42(+1.75%) |
Nov 12, 2020 | 24.76 | 25.15 | 23.52 | 24.01 | 972,864 | -0.93(-3.73%) |
Nov 11, 2020 | 24.60 | 24.96 | 24.04 | 24.94 | 854,689 | +0.46(+1.88%) |
Nov 10, 2020 | 23.32 | 24.71 | 22.79 | 24.48 | 1,383,992 | +1.81(+7.98%) |
Nov 09, 2020 | 25.86 | 26.17 | 22.61 | 22.67 | 1,941,700 | -1.95(-7.92%) |
Nov 06, 2020 | 25.85 | 25.91 | 24.38 | 24.62 | 1,498,000 | -0.99(-3.87%) |
Nov 05, 2020 | 25.44 | 26.14 | 24.86 | 25.61 | 1,156,376 | +0.33(+1.31%) |
Nov 04, 2020 | 23.09 | 25.38 | 23.05 | 25.28 | 1,542,951 | +1.89(+8.08%) |
Nov 03, 2020 | 23.09 | 23.53 | 22.71 | 23.39 | 1,126,123 | +0.93(+4.14%) |
Nov 02, 2020 | 22.24 | 23.05 | 21.95 | 22.46 | 1,309,122 | +0.86(+3.98%) |
Oct 30, 2020 | 22.37 | 22.83 | 21.34 | 21.60 | 1,903,100 | -0.95(-4.21%) |
Oct 29, 2020 | 23.83 | 23.87 | 22.22 | 22.55 | 1,217,067 | -1.13(-4.77%) |
Oct 28, 2020 | 23.00 | 24.21 | 22.16 | 23.68 | 2,051,818 | +0.33(+1.41%) |
Oct 27, 2020 | 23.98 | 24.15 | 23.25 | 23.35 | 980,336 | -0.66(-2.75%) |
Oct 26, 2020 | 24.68 | 24.89 | 23.76 | 24.01 | 1,176,724 | -1.24(-4.91%) |
Oct 23, 2020 | 24.65 | 25.45 | 24.41 | 25.25 | 995,100 | +0.87(+3.57%) |
Oct 22, 2020 | 25.33 | 25.45 | 24.08 | 24.38 | 1,197,505 | -0.88(-3.48%) |
Oct 21, 2020 | 26.52 | 26.52 | 25.13 | 25.26 | 928,327 | -1.22(-4.61%) |
Oct 20, 2020 | 26.59 | 27.07 | 26.35 | 26.48 | 743,345 | +0.08(+0.30%) |
Oct 19, 2020 | 27.37 | 27.50 | 26.35 | 26.40 | 614,631 | -0.69(-2.55%) |
Oct 16, 2020 | 27.70 | 27.93 | 27.07 | 27.09 | 666,400 | -0.50(-1.81%) |
Oct 15, 2020 | 26.57 | 27.67 | 26.50 | 27.59 | 397,534 | +0.53(+1.96%) |
Oct 14, 2020 | 27.11 | 27.42 | 26.78 | 27.06 | 583,918 | +0.04(+0.15%) |
Oct 13, 2020 | 26.98 | 27.34 | 26.39 | 27.02 | 854,244 | -0.38(-1.39%) |
Oct 12, 2020 | 27.45 | 27.59 | 27.00 | 27.40 | 576,870 | +0.03(+0.11%) |
Oct 09, 2020 | 26.85 | 27.58 | 26.78 | 27.37 | 1,067,000 | +0.89(+3.36%) |
Oct 08, 2020 | 26.35 | 26.81 | 25.94 | 26.48 | 848,724 | +0.89(+3.48%) |
Oct 07, 2020 | 25.50 | 26.00 | 24.91 | 25.59 | 1,198,205 | +0.57(+2.28%) |
Oct 06, 2020 | 26.22 | 26.25 | 24.81 | 25.02 | 1,070,849 | -0.79(-3.06%) |
Oct 05, 2020 | 26.14 | 26.74 | 25.18 | 25.81 | 996,601 | -0.11(-0.42%) |
Oct 02, 2020 | 24.80 | 26.12 | 24.49 | 25.92 | 789,700 | +0.31(+1.21%) |
Oct 01, 2020 | 24.86 | 25.63 | 24.65 | 25.61 | 1,157,989 | +1.02(+4.15%) |
Sep 30, 2020 | 24.56 | 25.15 | 24.38 | 24.59 | 1,640,670 | +0.28(+1.15%) |
Sep 29, 2020 | 25.13 | 25.28 | 24.14 | 24.31 | 764,270 | -0.82(-3.26%) |
Sep 28, 2020 | 24.10 | 25.24 | 23.78 | 25.13 | 657,169 | +1.68(+7.16%) |
Sep 25, 2020 | 23.58 | 23.82 | 23.32 | 23.45 | 929,100 | -0.28(-1.18%) |
Sep 24, 2020 | 23.12 | 24.11 | 22.67 | 23.73 | 929,795 | +0.58(+2.51%) |
Sep 23, 2020 | 24.90 | 25.11 | 23.12 | 23.15 | 977,147 | -1.82(-7.29%) |
Sep 22, 2020 | 23.56 | 25.00 | 23.51 | 24.97 | 1,459,697 | +1.38(+5.85%) |
Sep 21, 2020 | 23.90 | 24.30 | 23.09 | 23.59 | 1,439,924 | -1.10(-4.46%) |
Sep 18, 2020 | 25.11 | 25.16 | 24.33 | 24.69 | 2,661,300 | -0.15(-0.60%) |
Sep 17, 2020 | 25.18 | 25.61 | 24.56 | 24.84 | 1,472,353 | -0.96(-3.72%) |
Sep 16, 2020 | 24.66 | 26.11 | 24.55 | 25.80 | 1,762,259 | +1.48(+6.09%) |
Sep 15, 2020 | 24.91 | 25.19 | 24.29 | 24.32 | 972,214 | -0.43(-1.74%) |
Sep 14, 2020 | 25.00 | 25.06 | 24.32 | 24.75 | 1,074,819 | +0.03(+0.12%) |
Sep 11, 2020 | 24.30 | 24.82 | 24.16 | 24.72 | 1,349,600 | +0.75(+3.13%) |
Sep 10, 2020 | 24.33 | 24.68 | 23.78 | 23.97 | 744,423 | -0.35(-1.44%) |
Sep 09, 2020 | 23.24 | 24.42 | 23.01 | 24.32 | 1,049,334 | +1.43(+6.25%) |
Sep 08, 2020 | 22.60 | 23.55 | 22.35 | 22.89 | 1,523,502 | +0.03(+0.13%) |
Sep 04, 2020 | 24.25 | 24.31 | 22.42 | 22.86 | 2,140,100 | -1.14(-4.75%) |
Sep 03, 2020 | 25.10 | 25.30 | 23.39 | 24.00 | 1,615,704 | -0.85(-3.42%) |
Sep 02, 2020 | 24.92 | 25.04 | 24.25 | 24.85 | 1,037,822 | +0.00(+0.00%) |
Sep 01, 2020 | 23.40 | 24.89 | 22.96 | 24.85 | 1,350,606 | +1.32(+5.61%) |
Aug 31, 2020 | 24.52 | 24.77 | 23.51 | 23.53 | 1,638,740 | -0.76(-3.13%) |
Aug 28, 2020 | 24.41 | 24.82 | 24.14 | 24.29 | 991,700 | -0.01(-0.04%) |
Aug 27, 2020 | 25.30 | 25.35 | 24.27 | 24.30 | 1,256,861 | -0.73(-2.92%) |
Aug 26, 2020 | 25.87 | 25.99 | 25.02 | 25.03 | 922,560 | -0.77(-2.98%) |
Aug 25, 2020 | 26.12 | 26.14 | 25.21 | 25.80 | 1,701,450 | -0.19(-0.73%) |
Aug 24, 2020 | 26.00 | 26.21 | 25.40 | 25.99 | 1,259,330 | +0.31(+1.21%) |
Aug 21, 2020 | 24.58 | 25.83 | 24.49 | 25.68 | 1,499,900 | +0.87(+3.51%) |
Aug 20, 2020 | 24.44 | 25.26 | 24.38 | 24.81 | 962,220 | +0.02(+0.08%) |
Aug 19, 2020 | 24.99 | 24.99 | 24.42 | 24.79 | 742,375 | -0.36(-1.43%) |
Aug 18, 2020 | 25.42 | 26.10 | 25.06 | 25.15 | 1,005,339 | -0.11(-0.44%) |
Aug 17, 2020 | 24.46 | 25.39 | 24.34 | 25.26 | 964,114 | +0.98(+4.04%) |
Aug 14, 2020 | 24.11 | 24.50 | 23.88 | 24.28 | 1,052,800 | -0.11(-0.45%) |
Aug 13, 2020 | 24.15 | 24.52 | 23.81 | 24.39 | 972,739 | -0.02(-0.08%) |
Aug 12, 2020 | 24.20 | 24.44 | 23.60 | 24.41 | 1,087,177 | +0.56(+2.35%) |
Aug 11, 2020 | 24.54 | 24.65 | 23.77 | 23.85 | 1,253,076 | -0.33(-1.36%) |
Aug 10, 2020 | 23.30 | 24.57 | 23.28 | 24.18 | 1,724,800 | +1.04(+4.49%) |
Aug 07, 2020 | 23.12 | 23.48 | 22.85 | 23.14 | 1,285,700 | -0.21(-0.90%) |
Aug 06, 2020 | 23.52 | 23.80 | 23.24 | 23.35 | 1,203,987 | -0.22(-0.93%) |
Aug 05, 2020 | 23.29 | 23.60 | 22.88 | 23.57 | 1,268,475 | +0.43(+1.86%) |
Aug 04, 2020 | 23.43 | 23.84 | 22.97 | 23.14 | 1,563,763 | -0.52(-2.20%) |
Aug 03, 2020 | 23.61 | 24.00 | 23.25 | 23.66 | 1,351,210 | +0.21(+0.90%) |
Jul 31, 2020 | 24.19 | 24.20 | 22.94 | 23.45 | 1,608,900 | -0.46(-1.92%) |
Jul 30, 2020 | 24.02 | 24.18 | 23.02 | 23.91 | 1,960,856 | -0.84(-3.39%) |
Jul 29, 2020 | 23.74 | 24.91 | 23.71 | 24.75 | 1,641,063 | +1.08(+4.56%) |
Jul 28, 2020 | 24.90 | 25.28 | 23.63 | 23.67 | 1,269,203 | -1.24(-4.98%) |
Jul 27, 2020 | 24.06 | 24.93 | 23.78 | 24.91 | 987,250 | +0.91(+3.79%) |
Jul 24, 2020 | 24.17 | 24.42 | 23.43 | 24.00 | 1,160,300 | -0.47(-1.92%) |
Jul 23, 2020 | 25.67 | 25.95 | 23.77 | 24.47 | 1,281,697 | -0.60(-2.39%) |
Jul 22, 2020 | 23.75 | 25.60 | 23.62 | 25.07 | 3,005,374 | +1.03(+4.28%) |
Jul 21, 2020 | 24.21 | 24.22 | 23.47 | 24.04 | 1,352,556 | +0.80(+3.44%) |
Jul 20, 2020 | 23.15 | 23.37 | 22.76 | 23.24 | 1,549,626 | -0.10(-0.43%) |
Jul 17, 2020 | 23.03 | 23.63 | 22.80 | 23.34 | 1,842,400 | +0.62(+2.73%) |
Jul 16, 2020 | 21.89 | 22.73 | 21.40 | 22.72 | 1,743,768 | +0.78(+3.56%) |
Jul 15, 2020 | 22.45 | 22.45 | 21.33 | 21.94 | 1,188,873 | +0.65(+3.05%) |
Jul 14, 2020 | 20.31 | 21.34 | 20.20 | 21.29 | 1,165,782 | +0.81(+3.96%) |
Jul 13, 2020 | 21.80 | 22.13 | 20.44 | 20.48 | 1,764,929 | -1.02(-4.74%) |
Jul 10, 2020 | 20.56 | 21.95 | 20.37 | 21.50 | 2,092,900 | +1.04(+5.08%) |
Jul 09, 2020 | 22.53 | 22.61 | 20.33 | 20.46 | 2,042,094 | -1.66(-7.50%) |
Jul 08, 2020 | 20.01 | 22.13 | 19.81 | 22.12 | 3,159,872 | +3.20(+16.91%) |
Jul 07, 2020 | 19.07 | 19.40 | 18.88 | 18.92 | 1,192,579 | -0.37(-1.92%) |
Jul 06, 2020 | 19.42 | 19.63 | 18.86 | 19.29 | 1,046,102 | +0.62(+3.32%) |
Jul 02, 2020 | 19.20 | 19.34 | 18.52 | 18.67 | 1,080,100 | +0.05(+0.27%) |
Jul 01, 2020 | 19.35 | 19.47 | 18.38 | 18.62 | 1,693,525 | -0.67(-3.47%) |
Jun 30, 2020 | 19.09 | 19.46 | 18.68 | 19.29 | 1,268,911 | +0.17(+0.89%) |
Jun 29, 2020 | 18.24 | 19.45 | 17.73 | 19.12 | 1,542,300 | +1.15(+6.40%) |
Jun 26, 2020 | 18.26 | 18.44 | 17.55 | 17.97 | 2,120,400 | -0.58(-3.13%) |
Jun 25, 2020 | 18.01 | 18.88 | 17.79 | 18.55 | 1,038,405 | -0.11(-0.59%) |
Jun 24, 2020 | 19.44 | 19.63 | 17.77 | 18.66 | 1,769,661 | -1.29(-6.47%) |
Jun 23, 2020 | 19.60 | 20.16 | 19.29 | 19.95 | 1,924,804 | +0.68(+3.53%) |
Jun 22, 2020 | 18.78 | 19.32 | 18.34 | 19.27 | 1,575,874 | +0.43(+2.28%) |
Jun 19, 2020 | 19.18 | 19.29 | 18.39 | 18.84 | 3,313,200 | +0.04(+0.21%) |
Jun 18, 2020 | 19.24 | 19.63 | 18.70 | 18.80 | 2,303,904 | -0.96(-4.86%) |
Jun 17, 2020 | 20.73 | 20.88 | 19.55 | 19.76 | 1,482,519 | -1.04(-5.00%) |
Jun 16, 2020 | 21.41 | 21.54 | 19.68 | 20.80 | 2,421,406 | +0.70(+3.48%) |
Jun 15, 2020 | 17.71 | 20.35 | 17.62 | 20.10 | 2,229,956 | +1.24(+6.57%) |
Jun 12, 2020 | 18.99 | 19.46 | 18.06 | 18.86 | 1,874,300 | +1.04(+5.84%) |
Jun 11, 2020 | 18.94 | 19.45 | 17.81 | 17.82 | 1,844,238 | -2.64(-12.90%) |
Jun 10, 2020 | 20.16 | 20.79 | 19.40 | 20.46 | 2,357,281 | +0.18(+0.89%) |
Jun 09, 2020 | 20.24 | 20.57 | 19.78 | 20.28 | 1,743,851 | -0.49(-2.36%) |
Jun 08, 2020 | 21.93 | 22.33 | 20.44 | 20.77 | 2,836,112 | -0.55(-2.58%) |
Jun 05, 2020 | 21.34 | 21.81 | 20.67 | 21.32 | 2,731,200 | +1.41(+7.08%) |
Jun 04, 2020 | 20.54 | 20.76 | 19.68 | 19.91 | 2,878,127 | -0.80(-3.86%) |
Jun 03, 2020 | 20.19 | 20.92 | 19.99 | 20.71 | 2,520,929 | +1.00(+5.07%) |
Jun 02, 2020 | 20.10 | 20.24 | 19.36 | 19.71 | 1,651,785 | +0.13(+0.66%) |