Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.10 | 39.32 | 38.87 | 39.28 | 27,384 | +0.33(+0.85%) |
May 27, 2021 | 38.68 | 39.02 | 38.58 | 38.95 | 25,085 | +0.47(+1.22%) |
May 26, 2021 | 38.03 | 38.54 | 38.03 | 38.49 | 60,760 | +0.59(+1.55%) |
May 25, 2021 | 38.10 | 38.23 | 37.77 | 37.90 | 25,155 | +0.14(+0.36%) |
May 24, 2021 | 37.55 | 37.94 | 37.48 | 37.76 | 35,519 | +0.46(+1.23%) |
May 21, 2021 | 37.56 | 37.63 | 37.27 | 37.30 | 22,131 | -0.04(-0.10%) |
May 20, 2021 | 37.02 | 37.48 | 37.02 | 37.34 | 29,407 | +0.73(+1.98%) |
May 19, 2021 | 36.06 | 36.70 | 35.92 | 36.61 | 43,694 | -0.14(-0.37%) |
May 18, 2021 | 36.89 | 37.16 | 36.67 | 36.75 | 24,033 | +0.27(+0.73%) |
May 17, 2021 | 36.49 | 36.55 | 36.09 | 36.49 | 28,426 | -0.11(-0.30%) |
May 14, 2021 | 36.10 | 36.70 | 35.93 | 36.60 | 38,297 | +0.93(+2.60%) |
May 13, 2021 | 35.87 | 36.39 | 35.26 | 35.67 | 85,976 | -0.20(-0.56%) |
May 12, 2021 | 36.36 | 36.50 | 35.70 | 35.87 | 147,790 | -0.87(-2.37%) |
May 11, 2021 | 36.04 | 37.07 | 35.80 | 36.74 | 52,131 | -0.10(-0.27%) |
May 10, 2021 | 37.85 | 37.85 | 36.82 | 36.84 | 37,006 | -1.06(-2.81%) |
May 07, 2021 | 37.49 | 38.03 | 37.49 | 37.91 | 58,516 | +0.68(+1.82%) |
May 06, 2021 | 37.37 | 37.40 | 36.90 | 37.23 | 37,515 | -0.17(-0.47%) |
May 05, 2021 | 37.56 | 37.83 | 37.30 | 37.40 | 26,110 | +0.26(+0.69%) |
May 04, 2021 | 37.63 | 37.72 | 36.72 | 37.15 | 54,506 | -1.04(-2.72%) |
May 03, 2021 | 38.68 | 38.78 | 38.18 | 38.18 | 49,516 | -0.26(-0.67%) |
Apr 30, 2021 | 38.82 | 39.06 | 38.42 | 38.44 | 41,945 | -0.84(-2.13%) |
Apr 29, 2021 | 39.98 | 39.99 | 39.17 | 39.28 | 43,493 | -0.40(-1.02%) |
Apr 28, 2021 | 39.93 | 40.16 | 39.68 | 39.68 | 81,498 | -0.28(-0.71%) |
Apr 27, 2021 | 40.33 | 40.39 | 39.93 | 39.96 | 30,654 | -0.18(-0.46%) |
Apr 26, 2021 | 39.74 | 40.36 | 39.67 | 40.15 | 50,872 | +0.69(+1.74%) |
Apr 23, 2021 | 38.81 | 39.74 | 38.81 | 39.46 | 72,995 | +1.03(+2.67%) |
Apr 22, 2021 | 38.95 | 39.12 | 38.40 | 38.43 | 29,108 | -0.35(-0.90%) |
Apr 21, 2021 | 37.89 | 38.82 | 37.80 | 38.78 | 33,155 | +0.59(+1.54%) |
Apr 20, 2021 | 38.86 | 38.94 | 37.99 | 38.19 | 47,600 | -0.78(-2.00%) |
Apr 19, 2021 | 39.35 | 39.56 | 38.78 | 38.97 | 42,233 | -0.52(-1.32%) |
Apr 16, 2021 | 39.44 | 39.55 | 39.12 | 39.50 | 93,804 | +0.40(+1.03%) |
Apr 15, 2021 | 39.19 | 39.58 | 38.93 | 39.09 | 54,139 | +0.14(+0.35%) |
Apr 14, 2021 | 39.33 | 39.55 | 38.95 | 38.95 | 50,271 | -0.23(-0.59%) |
Apr 13, 2021 | 39.11 | 39.25 | 38.83 | 39.18 | 64,852 | +0.37(+0.95%) |
Apr 12, 2021 | 39.29 | 39.29 | 38.64 | 38.82 | 57,602 | -0.71(-1.79%) |
Apr 09, 2021 | 39.54 | 39.60 | 39.35 | 39.52 | 73,648 | -0.07(-0.19%) |
Apr 08, 2021 | 39.67 | 39.82 | 39.42 | 39.60 | 78,816 | +0.17(+0.44%) |
Apr 07, 2021 | 39.87 | 39.93 | 39.28 | 39.42 | 86,160 | -0.73(-1.83%) |
Apr 06, 2021 | 40.06 | 40.34 | 39.96 | 40.16 | 107,624 | -0.05(-0.11%) |
Apr 05, 2021 | 40.08 | 40.38 | 39.95 | 40.20 | 94,422 | +0.53(+1.34%) |
Apr 01, 2021 | 39.63 | 39.73 | 39.32 | 39.67 | 103,065 | +0.77(+1.98%) |
Mar 31, 2021 | 38.62 | 39.02 | 38.57 | 38.90 | 288,783 | +0.76(+2.00%) |
Mar 30, 2021 | 37.49 | 38.36 | 37.27 | 38.14 | 51,860 | +0.62(+1.66%) |
Mar 29, 2021 | 38.03 | 38.22 | 37.39 | 37.51 | 62,506 | -0.51(-1.35%) |
Mar 26, 2021 | 37.38 | 38.21 | 37.24 | 38.03 | 81,711 | +0.79(+2.12%) |
Mar 25, 2021 | 36.71 | 37.44 | 36.40 | 37.24 | 43,704 | -0.04(-0.10%) |
Mar 24, 2021 | 38.54 | 38.58 | 37.27 | 37.27 | 69,171 | -1.20(-3.12%) |
Mar 23, 2021 | 39.51 | 39.51 | 38.43 | 38.48 | 73,664 | -1.53(-3.83%) |
Mar 22, 2021 | 39.91 | 40.36 | 39.60 | 40.01 | 141,973 | +0.41(+1.04%) |
Mar 19, 2021 | 39.21 | 39.75 | 38.78 | 39.60 | 62,754 | +0.36(+0.91%) |
Mar 18, 2021 | 39.95 | 40.27 | 39.14 | 39.24 | 133,485 | -1.18(-2.93%) |
Mar 17, 2021 | 39.45 | 40.54 | 39.38 | 40.42 | 101,034 | +0.46(+1.15%) |
Mar 16, 2021 | 40.19 | 40.39 | 39.73 | 39.96 | 286,513 | +0.08(+0.21%) |
Mar 15, 2021 | 39.89 | 40.05 | 39.47 | 39.88 | 52,235 | +0.20(+0.51%) |
Mar 12, 2021 | 39.38 | 39.86 | 39.12 | 39.68 | 88,465 | -0.53(-1.31%) |
Mar 11, 2021 | 39.56 | 40.26 | 39.52 | 40.21 | 124,838 | +1.45(+3.75%) |
Mar 10, 2021 | 39.01 | 39.35 | 38.55 | 38.75 | 119,726 | +0.02(+0.05%) |
Mar 09, 2021 | 38.17 | 39.06 | 37.96 | 38.73 | 200,843 | +1.55(+4.17%) |
Mar 08, 2021 | 38.16 | 38.68 | 36.92 | 37.18 | 89,122 | -1.17(-3.06%) |
Mar 05, 2021 | 38.39 | 38.47 | 36.71 | 38.36 | 94,784 | +0.54(+1.43%) |
Mar 04, 2021 | 39.12 | 39.46 | 37.40 | 37.82 | 169,183 | -1.77(-4.47%) |
Mar 03, 2021 | 40.49 | 40.66 | 39.53 | 39.59 | 99,167 | -0.76(-1.89%) |
Mar 02, 2021 | 40.99 | 41.04 | 40.24 | 40.35 | 74,048 | -0.63(-1.55%) |
Mar 01, 2021 | 40.50 | 41.07 | 40.23 | 40.98 | 93,305 | +1.18(+2.98%) |
Feb 26, 2021 | 39.84 | 40.22 | 39.15 | 39.80 | 92,497 | +0.02(+0.05%) |
Feb 25, 2021 | 41.41 | 41.73 | 39.57 | 39.78 | 416,867 | -1.95(-4.68%) |
Feb 24, 2021 | 40.98 | 41.80 | 40.49 | 41.74 | 105,623 | +0.81(+1.97%) |
Feb 23, 2021 | 41.21 | 41.21 | 39.04 | 40.93 | 357,784 | -1.02(-2.43%) |
Feb 22, 2021 | 42.53 | 42.68 | 41.95 | 41.95 | 86,974 | -1.07(-2.50%) |
Feb 19, 2021 | 42.72 | 43.14 | 42.54 | 43.02 | 128,449 | +0.94(+2.22%) |
Feb 18, 2021 | 42.59 | 42.59 | 41.81 | 42.08 | 163,213 | -1.10(-2.55%) |
Feb 17, 2021 | 43.42 | 43.54 | 42.68 | 43.19 | 129,099 | -0.67(-1.53%) |
Feb 16, 2021 | 44.23 | 44.23 | 43.57 | 43.86 | 258,707 | +0.21(+0.48%) |
Feb 12, 2021 | 43.26 | 43.71 | 43.05 | 43.64 | 81,384 | +0.05(+0.11%) |
Feb 11, 2021 | 43.66 | 43.81 | 43.14 | 43.60 | 117,552 | +0.39(+0.91%) |
Feb 10, 2021 | 43.82 | 43.99 | 42.75 | 43.20 | 271,261 | -0.24(-0.55%) |
Feb 09, 2021 | 43.05 | 43.46 | 42.96 | 43.44 | 134,378 | +0.39(+0.92%) |
Feb 08, 2021 | 42.55 | 43.07 | 42.36 | 43.05 | 159,041 | +0.82(+1.93%) |
Feb 05, 2021 | 42.24 | 42.47 | 41.91 | 42.23 | 146,317 | +0.37(+0.88%) |
Feb 04, 2021 | 41.96 | 41.96 | 41.54 | 41.86 | 78,448 | +0.28(+0.68%) |
Feb 03, 2021 | 41.52 | 41.65 | 41.28 | 41.58 | 71,806 | +0.38(+0.91%) |
Feb 02, 2021 | 41.31 | 41.49 | 40.67 | 41.20 | 87,903 | +0.50(+1.24%) |
Feb 01, 2021 | 40.39 | 40.75 | 39.86 | 40.70 | 76,849 | +1.12(+2.83%) |
Jan 29, 2021 | 40.40 | 40.53 | 39.47 | 39.58 | 68,964 | -0.93(-2.29%) |
Jan 28, 2021 | 40.34 | 40.85 | 40.11 | 40.51 | 66,358 | +0.44(+1.10%) |
Jan 27, 2021 | 41.17 | 41.17 | 39.93 | 40.06 | 142,272 | -1.76(-4.21%) |
Jan 26, 2021 | 41.81 | 41.95 | 41.49 | 41.83 | 145,805 | +0.39(+0.93%) |
Jan 25, 2021 | 42.35 | 42.44 | 40.97 | 41.44 | 99,683 | -0.50(-1.20%) |
Jan 22, 2021 | 41.63 | 42.06 | 41.61 | 41.95 | 87,703 | +0.25(+0.59%) |
Jan 21, 2021 | 41.79 | 41.85 | 41.18 | 41.70 | 85,451 | +0.10(+0.24%) |
Jan 20, 2021 | 41.88 | 42.04 | 41.24 | 41.60 | 124,009 | +0.37(+0.89%) |
Jan 19, 2021 | 41.02 | 41.29 | 40.66 | 41.23 | 127,728 | +0.98(+2.44%) |
Jan 15, 2021 | 40.99 | 41.41 | 39.68 | 40.25 | 110,364 | -1.16(-2.79%) |
Jan 14, 2021 | 41.71 | 41.71 | 41.16 | 41.41 | 143,322 | -0.10(-0.24%) |
Jan 13, 2021 | 42.06 | 42.16 | 41.36 | 41.51 | 161,887 | -0.46(-1.09%) |
Jan 12, 2021 | 41.19 | 41.96 | 40.63 | 41.96 | 165,828 | +1.58(+3.91%) |
Jan 11, 2021 | 41.30 | 41.30 | 39.97 | 40.39 | 129,762 | -0.37(-0.90%) |
Jan 08, 2021 | 42.02 | 42.02 | 40.40 | 40.75 | 244,697 | +0.73(+1.83%) |
Jan 07, 2021 | 39.22 | 40.20 | 39.21 | 40.02 | 164,541 | +1.73(+4.53%) |
Jan 06, 2021 | 38.12 | 38.86 | 38.09 | 38.28 | 120,068 | +0.27(+0.70%) |
Jan 05, 2021 | 37.57 | 38.09 | 37.54 | 38.02 | 132,180 | +0.40(+1.07%) |
Jan 04, 2021 | 37.83 | 38.54 | 37.08 | 37.61 | 182,552 | +0.65(+1.76%) |
Dec 31, 2020 | 36.96 | 36.96 | 36.96 | 43,277 | +0.05(+0.12%) | |
Dec 30, 2020 | 36.64 | 36.98 | 36.35 | 36.92 | 43,277 | +0.84(+2.31%) |
Dec 29, 2020 | 36.40 | 36.52 | 35.83 | 36.08 | 49,866 | -0.14(-0.39%) |
Dec 28, 2020 | 36.68 | 36.76 | 36.20 | 36.22 | 31,634 | -0.23(-0.63%) |
Dec 24, 2020 | 36.63 | 36.66 | 36.34 | 36.45 | 23,348 | -0.10(-0.27%) |
Dec 23, 2020 | 36.39 | 36.66 | 36.27 | 36.55 | 66,687 | +0.47(+1.30%) |
Dec 22, 2020 | 36.11 | 36.25 | 35.81 | 36.08 | 85,036 | +0.01(+0.03%) |
Dec 21, 2020 | 35.52 | 36.26 | 35.39 | 36.07 | 60,729 | -0.09(-0.25%) |
Dec 18, 2020 | 36.09 | 36.43 | 35.87 | 36.17 | 52,698 | +0.29(+0.80%) |
Dec 17, 2020 | 35.99 | 36.04 | 35.41 | 35.88 | 77,039 | +0.18(+0.50%) |
Dec 16, 2020 | 35.88 | 35.97 | 35.53 | 35.70 | 73,093 | +0.11(+0.31%) |
Dec 15, 2020 | 35.16 | 35.76 | 34.83 | 35.59 | 66,940 | +1.03(+2.97%) |
Dec 14, 2020 | 34.55 | 34.82 | 34.37 | 34.56 | 45,672 | +0.31(+0.91%) |
Dec 11, 2020 | 34.64 | 34.73 | 33.95 | 34.25 | 58,153 | -0.81(-2.30%) |
Dec 10, 2020 | 34.55 | 35.09 | 34.37 | 35.06 | 42,217 | +0.20(+0.57%) |
Dec 09, 2020 | 35.88 | 35.88 | 34.54 | 34.86 | 58,804 | -1.04(-2.90%) |
Dec 08, 2020 | 35.41 | 36.03 | 35.29 | 35.90 | 60,885 | +0.61(+1.74%) |
Dec 07, 2020 | 35.47 | 35.55 | 35.06 | 35.29 | 79,384 | -0.01(-0.03%) |
Dec 04, 2020 | 34.86 | 35.43 | 34.84 | 35.30 | 83,466 | +0.50(+1.45%) |
Dec 03, 2020 | 35.10 | 35.14 | 34.74 | 34.79 | 75,499 | -0.05(-0.16%) |
Dec 02, 2020 | 34.38 | 35.01 | 33.92 | 34.85 | 36,983 | -0.21(-0.60%) |
Dec 01, 2020 | 35.76 | 36.73 | 34.93 | 35.06 | 60,564 | +0.00(+0.00%) |
Nov 30, 2020 | 35.84 | 35.84 | 34.48 | 35.06 | 275,104 | -0.39(-1.11%) |
Nov 27, 2020 | 35.70 | 35.88 | 35.42 | 35.45 | 75,829 | +0.15(+0.42%) |
Nov 25, 2020 | 35.35 | 35.43 | 34.73 | 35.30 | 124,490 | -0.08(-0.23%) |
Nov 24, 2020 | 37.20 | 37.20 | 34.87 | 35.39 | 116,003 | +0.42(+1.21%) |
Nov 23, 2020 | 33.79 | 35.02 | 33.77 | 34.97 | 132,441 | +1.64(+4.92%) |
Nov 20, 2020 | 33.18 | 33.63 | 33.16 | 33.33 | 72,774 | +0.34(+1.04%) |
Nov 19, 2020 | 32.45 | 33.08 | 32.45 | 32.98 | 30,908 | +0.54(+1.66%) |
Nov 18, 2020 | 33.96 | 33.96 | 32.30 | 32.45 | 95,220 | +0.09(+0.28%) |
Nov 17, 2020 | 32.65 | 32.65 | 32.22 | 32.35 | 42,740 | -0.01(-0.03%) |
Nov 16, 2020 | 32.07 | 32.46 | 31.73 | 32.36 | 58,852 | +0.81(+2.56%) |
Nov 13, 2020 | 31.90 | 32.12 | 31.24 | 31.56 | 28,476 | +0.37(+1.18%) |
Nov 12, 2020 | 31.06 | 31.39 | 30.91 | 31.19 | 54,059 | +0.28(+0.90%) |
Nov 11, 2020 | 30.61 | 31.03 | 30.52 | 30.91 | 22,061 | +0.18(+0.58%) |
Nov 10, 2020 | 31.04 | 31.21 | 30.28 | 30.73 | 27,135 | -0.33(-1.06%) |
Nov 09, 2020 | 32.86 | 32.86 | 30.95 | 31.06 | 46,268 | +0.41(+1.35%) |
Nov 06, 2020 | 30.51 | 30.65 | 30.25 | 30.65 | 20,293 | +0.27(+0.90%) |
Nov 05, 2020 | 29.80 | 30.55 | 29.58 | 30.37 | 42,805 | +1.23(+4.21%) |
Nov 04, 2020 | 28.71 | 29.39 | 28.67 | 29.15 | 29,716 | +0.55(+1.92%) |
Nov 03, 2020 | 28.33 | 28.63 | 28.16 | 28.60 | 18,470 | +0.88(+3.19%) |
Nov 02, 2020 | 27.50 | 27.84 | 27.27 | 27.71 | 15,487 | +0.71(+2.61%) |
Oct 30, 2020 | 27.46 | 27.46 | 26.95 | 27.01 | 23,457 | -0.62(-2.24%) |
Oct 29, 2020 | 27.03 | 27.80 | 26.90 | 27.62 | 17,711 | +0.86(+3.20%) |
Oct 28, 2020 | 27.39 | 27.71 | 26.67 | 26.77 | 41,537 | -1.05(-3.77%) |
Oct 27, 2020 | 28.06 | 28.06 | 27.82 | 27.82 | 11,332 | +0.01(+0.03%) |
Oct 26, 2020 | 28.19 | 28.22 | 27.55 | 27.81 | 16,483 | -0.57(-2.02%) |
Oct 23, 2020 | 28.60 | 28.60 | 28.25 | 28.38 | 8,946 | +0.08(+0.28%) |
Oct 22, 2020 | 28.48 | 28.48 | 28.13 | 28.30 | 15,017 | -0.11(-0.39%) |
Oct 21, 2020 | 28.66 | 28.66 | 28.41 | 28.41 | 10,808 | -0.11(-0.37%) |
Oct 20, 2020 | 28.33 | 28.68 | 28.33 | 28.52 | 7,962 | +0.19(+0.66%) |
Oct 19, 2020 | 28.70 | 28.77 | 28.31 | 28.33 | 20,767 | -0.31(-1.09%) |
Oct 16, 2020 | 28.71 | 28.78 | 28.56 | 28.64 | 6,764 | +0.12(+0.42%) |
Oct 15, 2020 | 28.40 | 28.55 | 28.03 | 28.52 | 28,729 | -0.31(-1.09%) |
Oct 14, 2020 | 28.94 | 29.06 | 28.72 | 28.84 | 34,335 | +0.15(+0.52%) |
Oct 13, 2020 | 28.89 | 29.19 | 28.66 | 28.69 | 20,694 | -0.37(-1.26%) |
Oct 12, 2020 | 28.93 | 29.14 | 28.60 | 29.05 | 17,796 | +0.57(+1.99%) |
Oct 09, 2020 | 28.33 | 28.52 | 28.33 | 28.49 | 27,822 | +0.25(+0.90%) |
Oct 08, 2020 | 28.45 | 28.45 | 28.23 | 28.23 | 18,596 | +0.05(+0.18%) |
Oct 07, 2020 | 27.62 | 28.20 | 27.62 | 28.18 | 8,887 | +0.68(+2.49%) |
Oct 06, 2020 | 27.85 | 28.05 | 27.50 | 27.50 | 12,715 | -0.11(-0.40%) |
Oct 05, 2020 | 27.30 | 27.63 | 27.29 | 27.61 | 7,747 | +0.69(+2.55%) |
Oct 02, 2020 | 26.75 | 27.20 | 26.43 | 26.92 | 13,529 | -0.39(-1.43%) |
Oct 01, 2020 | 27.30 | 27.40 | 27.18 | 27.31 | 9,300 | +0.42(+1.55%) |
Sep 30, 2020 | 26.64 | 26.95 | 26.64 | 26.89 | 7,550 | +0.35(+1.31%) |
Sep 29, 2020 | 26.21 | 26.63 | 26.21 | 26.54 | 8,845 | +0.24(+0.93%) |
Sep 28, 2020 | 26.01 | 26.30 | 26.01 | 26.30 | 12,202 | +0.68(+2.66%) |
Sep 25, 2020 | 25.44 | 25.71 | 25.32 | 25.62 | 10,583 | +0.11(+0.42%) |
Sep 24, 2020 | 26.25 | 26.25 | 25.25 | 25.51 | 10,499 | +0.05(+0.20%) |
Sep 23, 2020 | 26.37 | 26.37 | 25.38 | 25.46 | 10,789 | -0.84(-3.21%) |
Sep 22, 2020 | 26.07 | 26.38 | 26.05 | 26.30 | 8,959 | +0.05(+0.17%) |
Sep 21, 2020 | 26.48 | 26.48 | 25.66 | 26.26 | 9,674 | -0.57(-2.11%) |
Sep 18, 2020 | 27.18 | 27.18 | 26.79 | 26.83 | 11,565 | -0.10(-0.38%) |
Sep 17, 2020 | 26.76 | 26.95 | 26.47 | 26.93 | 8,224 | -0.09(-0.34%) |
Sep 16, 2020 | 27.39 | 27.39 | 26.96 | 27.02 | 12,370 | -0.08(-0.29%) |
Sep 15, 2020 | 27.18 | 27.84 | 27.08 | 27.10 | 20,454 | +0.27(+1.01%) |
Sep 14, 2020 | 26.75 | 26.95 | 26.61 | 26.83 | 18,743 | +0.51(+1.94%) |
Sep 11, 2020 | 26.55 | 26.55 | 26.04 | 26.31 | 4,036 | +0.08(+0.30%) |
Sep 10, 2020 | 26.72 | 26.95 | 26.23 | 26.23 | 10,513 | -0.48(-1.81%) |
Sep 09, 2020 | 26.60 | 26.87 | 26.44 | 26.72 | 12,179 | +0.52(+1.99%) |
Sep 08, 2020 | 26.42 | 26.48 | 26.03 | 26.19 | 17,179 | -0.67(-2.49%) |
Sep 04, 2020 | 26.99 | 27.01 | 26.14 | 26.86 | 20,293 | +0.32(+1.22%) |
Sep 03, 2020 | 27.74 | 27.74 | 26.39 | 26.54 | 40,429 | -1.37(-4.90%) |
Sep 02, 2020 | 27.99 | 28.03 | 27.60 | 27.91 | 18,305 | +0.19(+0.67%) |
Sep 01, 2020 | 27.42 | 27.79 | 27.38 | 27.72 | 7,678 | +0.41(+1.50%) |
Aug 31, 2020 | 27.28 | 27.39 | 27.20 | 27.31 | 14,504 | -0.05(-0.17%) |
Aug 28, 2020 | 27.27 | 27.49 | 27.15 | 27.36 | 40,369 | +0.32(+1.19%) |
Aug 27, 2020 | 27.40 | 27.40 | 27.04 | 27.04 | 10,657 | -0.26(-0.97%) |
Aug 26, 2020 | 27.12 | 27.37 | 27.10 | 27.30 | 15,083 | +0.16(+0.59%) |
Aug 25, 2020 | 26.93 | 27.23 | 26.90 | 27.14 | 14,280 | +0.33(+1.25%) |
Aug 24, 2020 | 27.02 | 27.02 | 26.76 | 26.81 | 16,645 | +0.11(+0.41%) |
Aug 21, 2020 | 26.61 | 26.79 | 26.40 | 26.70 | 14,838 | +0.03(+0.10%) |
Aug 20, 2020 | 26.64 | 26.83 | 26.39 | 26.67 | 9,804 | -0.28(-1.02%) |
Aug 19, 2020 | 27.14 | 27.24 | 26.95 | 26.95 | 14,345 | -0.10(-0.37%) |
Aug 18, 2020 | 27.12 | 27.25 | 26.96 | 27.05 | 23,095 | +0.09(+0.34%) |
Aug 17, 2020 | 26.85 | 27.13 | 26.85 | 26.96 | 26,674 | +0.47(+1.76%) |
Aug 14, 2020 | 26.61 | 26.62 | 26.45 | 26.49 | 4,582 | -0.13(-0.49%) |
Aug 13, 2020 | 26.72 | 26.90 | 26.40 | 26.62 | 13,645 | -0.04(-0.17%) |
Aug 12, 2020 | 26.47 | 26.95 | 26.47 | 26.66 | 11,999 | +0.31(+1.18%) |
Aug 11, 2020 | 26.74 | 28.70 | 26.35 | 26.35 | 16,341 | -0.15(-0.56%) |
Aug 10, 2020 | 26.46 | 26.69 | 26.28 | 26.50 | 14,074 | +0.22(+0.84%) |
Aug 07, 2020 | 26.45 | 26.48 | 26.19 | 26.28 | 11,128 | -0.31(-1.17%) |
Aug 06, 2020 | 26.48 | 26.66 | 26.20 | 26.59 | 13,210 | +0.27(+1.01%) |
Aug 05, 2020 | 26.29 | 26.53 | 26.21 | 26.32 | 15,505 | +0.28(+1.06%) |
Aug 04, 2020 | 25.66 | 26.13 | 25.43 | 26.05 | 14,188 | +0.44(+1.72%) |
Aug 03, 2020 | 25.29 | 25.66 | 25.18 | 25.61 | 18,652 | +0.75(+3.02%) |
Jul 31, 2020 | 24.97 | 24.98 | 24.77 | 24.86 | 4,582 | -0.24(-0.95%) |
Jul 30, 2020 | 25.19 | 25.21 | 25.02 | 25.09 | 5,227 | -0.36(-1.40%) |
Jul 29, 2020 | 25.44 | 25.56 | 25.23 | 25.45 | 7,090 | +0.25(+0.98%) |
Jul 28, 2020 | 25.31 | 25.32 | 25.20 | 25.20 | 7,266 | -0.19(-0.76%) |
Jul 27, 2020 | 25.42 | 25.48 | 25.29 | 25.40 | 7,100 | +0.30(+1.18%) |
Jul 24, 2020 | 25.10 | 25.22 | 24.75 | 25.10 | 6,219 | -0.17(-0.68%) |
Jul 23, 2020 | 25.66 | 25.66 | 25.25 | 25.27 | 10,769 | -0.27(-1.06%) |
Jul 22, 2020 | 25.53 | 25.60 | 25.45 | 25.54 | 6,034 | +0.02(+0.07%) |
Jul 21, 2020 | 25.66 | 25.66 | 25.51 | 25.53 | 8,765 | -0.08(-0.32%) |
Jul 20, 2020 | 25.48 | 25.61 | 25.32 | 25.61 | 12,115 | +0.35(+1.38%) |
Jul 17, 2020 | 25.38 | 25.39 | 25.08 | 25.26 | 11,565 | +0.22(+0.90%) |
Jul 16, 2020 | 25.15 | 25.19 | 24.89 | 25.04 | 10,316 | -0.38(-1.50%) |
Jul 15, 2020 | 26.41 | 27.27 | 25.24 | 25.42 | 14,397 | +0.27(+1.05%) |
Jul 14, 2020 | 24.87 | 25.15 | 24.57 | 25.15 | 8,249 | +0.18(+0.71%) |
Jul 13, 2020 | 25.57 | 25.68 | 24.98 | 24.98 | 20,354 | -0.09(-0.37%) |
Jul 10, 2020 | 24.84 | 25.07 | 24.82 | 25.07 | 11,674 | +0.28(+1.13%) |
Jul 09, 2020 | 24.96 | 24.96 | 24.49 | 24.79 | 15,146 | +0.14(+0.56%) |
Jul 08, 2020 | 24.63 | 24.65 | 24.37 | 24.65 | 13,093 | +0.34(+1.38%) |
Jul 07, 2020 | 26.00 | 26.85 | 24.29 | 24.32 | 34,368 | -0.44(-1.80%) |
Jul 06, 2020 | 24.28 | 24.82 | 24.28 | 24.76 | 10,180 | +1.21(+5.12%) |
Jul 02, 2020 | 23.25 | 23.76 | 23.25 | 23.55 | 9,928 | +0.46(+1.98%) |
Jul 01, 2020 | 23.23 | 23.23 | 23.01 | 23.10 | 5,923 | -0.05(-0.20%) |
Jun 30, 2020 | 22.79 | 23.20 | 22.79 | 23.14 | 13,086 | +0.35(+1.55%) |
Jun 29, 2020 | 22.65 | 22.94 | 22.42 | 22.79 | 7,070 | +0.38(+1.71%) |
Jun 26, 2020 | 22.61 | 22.61 | 22.35 | 22.41 | 5,455 | -0.37(-1.65%) |
Jun 25, 2020 | 22.69 | 22.87 | 22.60 | 22.79 | 11,459 | -0.08(-0.36%) |
Jun 24, 2020 | 23.34 | 23.34 | 22.75 | 22.87 | 11,283 | -0.50(-2.16%) |
Jun 23, 2020 | 23.45 | 23.49 | 23.22 | 23.37 | 11,045 | +0.37(+1.60%) |
Jun 22, 2020 | 23.04 | 23.06 | 22.97 | 23.00 | 7,644 | -0.00(-0.02%) |
Jun 19, 2020 | 23.17 | 23.26 | 23.00 | 23.01 | 6,109 | -0.03(-0.12%) |
Jun 18, 2020 | 23.15 | 23.23 | 23.04 | 23.04 | 6,979 | -0.12(-0.51%) |
Jun 17, 2020 | 23.47 | 23.47 | 23.11 | 23.16 | 6,502 | -0.12(-0.54%) |
Jun 16, 2020 | 23.65 | 23.68 | 23.17 | 23.28 | 13,745 | +0.39(+1.72%) |
Jun 15, 2020 | 23.12 | 23.12 | 22.11 | 22.89 | 10,802 | +0.16(+0.72%) |
Jun 12, 2020 | 23.09 | 23.40 | 22.26 | 22.72 | 8,728 | +0.27(+1.19%) |
Jun 11, 2020 | 23.41 | 23.55 | 22.46 | 22.46 | 26,384 | -1.46(-6.12%) |
Jun 10, 2020 | 23.69 | 24.45 | 23.63 | 23.92 | 9,301 | +0.33(+1.42%) |
Jun 09, 2020 | 23.49 | 23.83 | 23.41 | 23.58 | 22,299 | -0.24(-1.02%) |
Jun 08, 2020 | 23.82 | 24.10 | 23.25 | 23.83 | 16,441 | +0.23(+0.96%) |
Jun 05, 2020 | 23.96 | 23.96 | 23.42 | 23.60 | 9,710 | +0.71(+3.10%) |
Jun 04, 2020 | 22.93 | 22.96 | 22.68 | 22.89 | 5,172 | -0.13(-0.58%) |
Jun 03, 2020 | 22.78 | 23.46 | 22.78 | 23.02 | 8,033 | +0.68(+3.04%) |
Jun 02, 2020 | 22.20 | 22.52 | 21.96 | 22.34 | 2,417 | +0.35(+1.58%) |