Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.05 | 28.36 | 27.05 | 27.74 | 524,723 | +0.70(+2.59%) |
May 27, 2021 | 28.38 | 28.38 | 26.94 | 27.04 | 718,124 | -1.15(-4.08%) |
May 26, 2021 | 26.72 | 28.40 | 26.52 | 28.19 | 1,651,863 | +1.50(+5.62%) |
May 25, 2021 | 26.46 | 26.90 | 26.17 | 26.69 | 747,080 | +0.39(+1.48%) |
May 24, 2021 | 26.36 | 26.59 | 25.95 | 26.30 | 791,903 | +0.11(+0.42%) |
May 21, 2021 | 26.32 | 26.72 | 25.95 | 26.19 | 505,831 | +0.24(+0.92%) |
May 20, 2021 | 25.66 | 26.23 | 25.53 | 25.95 | 580,845 | +0.09(+0.35%) |
May 19, 2021 | 25.47 | 26.05 | 25.32 | 25.86 | 373,858 | -0.35(-1.34%) |
May 18, 2021 | 26.19 | 26.75 | 26.00 | 26.21 | 384,140 | +0.00(+0.00%) |
May 17, 2021 | 25.70 | 26.35 | 25.29 | 26.21 | 402,202 | +0.33(+1.28%) |
May 14, 2021 | 25.60 | 26.68 | 25.18 | 25.88 | 1,106,940 | +0.63(+2.50%) |
May 13, 2021 | 25.72 | 26.49 | 24.91 | 25.25 | 831,738 | -0.21(-0.82%) |
May 12, 2021 | 27.88 | 28.26 | 25.22 | 25.46 | 1,360,604 | -3.00(-10.54%) |
May 11, 2021 | 26.24 | 28.65 | 26.12 | 28.46 | 550,143 | +1.28(+4.71%) |
May 10, 2021 | 29.79 | 29.94 | 27.12 | 27.18 | 621,396 | -2.82(-9.40%) |
May 07, 2021 | 29.87 | 30.87 | 28.54 | 30.00 | 825,216 | -0.06(-0.20%) |
May 06, 2021 | 30.48 | 30.52 | 28.75 | 30.06 | 882,465 | -0.47(-1.54%) |
May 05, 2021 | 30.21 | 30.72 | 29.32 | 30.53 | 970,099 | +0.28(+0.93%) |
May 04, 2021 | 30.47 | 31.08 | 29.83 | 30.25 | 553,565 | -0.50(-1.63%) |
May 03, 2021 | 29.14 | 31.24 | 29.03 | 30.75 | 957,511 | +2.10(+7.33%) |
Apr 30, 2021 | 28.37 | 29.33 | 27.94 | 28.65 | 894,500 | +0.09(+0.33%) |
Apr 29, 2021 | 27.74 | 28.75 | 27.63 | 28.55 | 1,422,559 | +0.91(+3.27%) |
Apr 28, 2021 | 28.62 | 28.63 | 27.61 | 27.65 | 951,119 | -1.15(-3.99%) |
Apr 27, 2021 | 30.75 | 30.87 | 28.49 | 28.80 | 1,347,527 | -2.06(-6.68%) |
Apr 26, 2021 | 30.68 | 30.96 | 30.40 | 30.86 | 563,065 | +0.57(+1.88%) |
Apr 23, 2021 | 29.75 | 30.38 | 28.90 | 30.29 | 470,300 | +0.84(+2.85%) |
Apr 22, 2021 | 29.38 | 30.22 | 28.81 | 29.45 | 503,574 | +0.28(+0.96%) |
Apr 21, 2021 | 27.49 | 29.21 | 27.25 | 29.17 | 430,241 | +1.66(+6.03%) |
Apr 20, 2021 | 28.68 | 28.83 | 27.37 | 27.51 | 460,863 | -1.09(-3.81%) |
Apr 19, 2021 | 29.19 | 29.26 | 27.88 | 28.60 | 361,207 | -0.61(-2.09%) |
Apr 16, 2021 | 30.11 | 30.20 | 28.77 | 29.21 | 500,500 | -0.58(-1.95%) |
Apr 15, 2021 | 29.19 | 29.83 | 29.01 | 29.79 | 275,110 | +0.63(+2.16%) |
Apr 14, 2021 | 29.68 | 30.36 | 29.07 | 29.16 | 339,801 | -0.16(-0.55%) |
Apr 13, 2021 | 28.66 | 29.40 | 28.43 | 29.32 | 456,632 | +0.40(+1.38%) |
Apr 12, 2021 | 28.80 | 29.33 | 28.47 | 28.92 | 394,618 | +0.18(+0.63%) |
Apr 09, 2021 | 29.00 | 29.48 | 28.21 | 28.74 | 616,500 | -0.55(-1.88%) |
Apr 08, 2021 | 29.14 | 29.46 | 28.75 | 29.29 | 637,768 | +0.14(+0.48%) |
Apr 07, 2021 | 29.30 | 29.82 | 29.00 | 29.15 | 531,749 | -0.22(-0.75%) |
Apr 06, 2021 | 29.38 | 30.35 | 29.11 | 29.37 | 508,435 | +0.29(+1.00%) |
Apr 05, 2021 | 30.30 | 30.45 | 29.02 | 29.08 | 498,301 | -1.11(-3.68%) |
Apr 01, 2021 | 30.35 | 30.91 | 29.97 | 30.19 | 463,000 | +0.22(+0.73%) |
Mar 31, 2021 | 28.59 | 30.43 | 28.59 | 29.97 | 1,325,872 | +1.40(+4.90%) |
Mar 30, 2021 | 29.60 | 30.23 | 28.44 | 28.57 | 957,222 | -1.24(-4.16%) |
Mar 29, 2021 | 30.29 | 30.56 | 29.43 | 29.81 | 643,895 | -0.78(-2.55%) |
Mar 26, 2021 | 30.98 | 31.35 | 29.75 | 30.59 | 342,600 | +0.05(+0.16%) |
Mar 25, 2021 | 29.61 | 30.75 | 28.81 | 30.54 | 820,044 | +0.64(+2.14%) |
Mar 24, 2021 | 31.24 | 32.08 | 29.83 | 29.90 | 580,003 | -1.38(-4.41%) |
Mar 23, 2021 | 32.01 | 32.05 | 31.00 | 31.28 | 727,138 | -0.84(-2.62%) |
Mar 22, 2021 | 31.56 | 32.49 | 30.44 | 32.12 | 1,016,098 | +0.85(+2.72%) |
Mar 19, 2021 | 29.83 | 31.64 | 29.75 | 31.27 | 1,836,000 | +1.29(+4.30%) |
Mar 18, 2021 | 31.25 | 31.63 | 29.64 | 29.98 | 851,341 | -1.89(-5.93%) |
Mar 17, 2021 | 31.13 | 32.12 | 30.63 | 31.87 | 600,115 | +0.42(+1.34%) |
Mar 16, 2021 | 34.01 | 34.40 | 31.10 | 31.45 | 685,567 | -2.77(-8.09%) |
Mar 15, 2021 | 33.16 | 35.59 | 33.00 | 34.22 | 1,054,638 | +0.64(+1.91%) |
Mar 12, 2021 | 33.56 | 34.58 | 32.49 | 33.58 | 777,900 | +0.04(+0.12%) |
Mar 11, 2021 | 32.43 | 33.71 | 31.45 | 33.54 | 603,712 | +1.84(+5.80%) |
Mar 10, 2021 | 31.60 | 33.42 | 31.21 | 31.70 | 590,817 | +0.49(+1.57%) |
Mar 09, 2021 | 31.54 | 31.82 | 30.74 | 31.21 | 899,040 | +0.47(+1.53%) |
Mar 08, 2021 | 30.76 | 31.95 | 30.34 | 30.74 | 762,249 | -0.57(-1.82%) |
Mar 05, 2021 | 31.72 | 32.31 | 29.36 | 31.31 | 1,279,400 | -0.01(-0.03%) |
Mar 04, 2021 | 32.04 | 32.39 | 30.45 | 31.32 | 1,003,855 | -0.83(-2.58%) |
Mar 03, 2021 | 32.03 | 32.37 | 30.94 | 32.15 | 1,136,162 | +0.14(+0.44%) |
Mar 02, 2021 | 34.52 | 34.52 | 31.90 | 32.01 | 1,063,422 | -2.12(-6.21%) |
Mar 01, 2021 | 36.10 | 36.83 | 33.81 | 34.13 | 1,340,683 | -3.03(-8.15%) |
Feb 26, 2021 | 36.40 | 37.87 | 35.62 | 37.16 | 1,196,400 | +1.17(+3.25%) |
Feb 25, 2021 | 36.35 | 37.13 | 35.25 | 35.99 | 590,400 | -0.99(-2.68%) |
Feb 24, 2021 | 36.37 | 37.69 | 36.28 | 36.98 | 605,889 | +0.79(+2.18%) |
Feb 23, 2021 | 34.66 | 36.55 | 33.00 | 36.19 | 504,339 | +0.14(+0.39%) |
Feb 22, 2021 | 35.43 | 36.80 | 35.00 | 36.05 | 685,331 | +0.10(+0.28%) |
Feb 19, 2021 | 36.88 | 37.80 | 35.47 | 35.95 | 562,100 | -0.94(-2.55%) |
Feb 18, 2021 | 37.58 | 37.69 | 36.38 | 36.89 | 383,326 | -0.96(-2.54%) |
Feb 17, 2021 | 37.70 | 39.62 | 37.33 | 37.85 | 824,161 | +0.27(+0.72%) |
Feb 16, 2021 | 39.89 | 39.96 | 37.56 | 37.58 | 389,864 | -1.78(-4.52%) |
Feb 12, 2021 | 39.55 | 40.71 | 38.87 | 39.36 | 454,200 | -0.53(-1.33%) |
Feb 11, 2021 | 39.51 | 40.77 | 38.93 | 39.89 | 570,676 | +0.75(+1.92%) |
Feb 10, 2021 | 38.54 | 40.58 | 38.23 | 39.14 | 900,556 | +0.73(+1.90%) |
Feb 09, 2021 | 37.38 | 39.06 | 37.00 | 38.41 | 661,825 | +0.96(+2.56%) |
Feb 08, 2021 | 36.62 | 38.27 | 36.62 | 37.45 | 609,711 | +0.86(+2.35%) |
Feb 05, 2021 | 36.09 | 36.79 | 35.15 | 36.59 | 668,900 | +1.20(+3.39%) |
Feb 04, 2021 | 33.82 | 35.65 | 32.53 | 35.39 | 926,078 | +1.97(+5.89%) |
Feb 03, 2021 | 33.92 | 33.92 | 32.90 | 33.42 | 654,652 | -0.57(-1.68%) |
Feb 02, 2021 | 35.28 | 35.97 | 33.84 | 33.99 | 610,600 | -0.68(-1.96%) |
Feb 01, 2021 | 34.12 | 34.88 | 33.65 | 34.67 | 658,732 | +0.60(+1.76%) |
Jan 29, 2021 | 35.11 | 35.55 | 32.90 | 34.07 | 1,375,400 | -1.01(-2.88%) |
Jan 28, 2021 | 34.77 | 36.38 | 34.34 | 35.08 | 939,313 | -0.03(-0.09%) |
Jan 27, 2021 | 35.20 | 36.72 | 34.57 | 35.11 | 1,292,374 | -1.06(-2.93%) |
Jan 26, 2021 | 38.25 | 38.26 | 36.02 | 36.17 | 849,247 | -1.67(-4.41%) |
Jan 25, 2021 | 40.02 | 40.02 | 37.15 | 37.84 | 688,304 | -0.90(-2.32%) |
Jan 22, 2021 | 38.75 | 39.45 | 36.62 | 38.74 | 1,022,300 | -0.73(-1.85%) |
Jan 21, 2021 | 38.52 | 39.68 | 38.25 | 39.47 | 682,146 | +1.11(+2.89%) |
Jan 20, 2021 | 36.61 | 38.99 | 36.26 | 38.36 | 1,119,139 | +1.81(+4.95%) |
Jan 19, 2021 | 36.61 | 37.00 | 35.52 | 36.55 | 1,266,682 | -0.33(-0.89%) |
Jan 15, 2021 | 38.08 | 38.27 | 36.01 | 36.88 | 1,018,600 | -1.54(-4.01%) |
Jan 14, 2021 | 33.80 | 38.82 | 33.69 | 38.42 | 1,840,561 | +4.60(+13.60%) |
Jan 13, 2021 | 32.65 | 34.05 | 32.02 | 33.82 | 1,167,979 | +1.24(+3.81%) |
Jan 12, 2021 | 32.89 | 33.69 | 32.17 | 32.58 | 523,953 | -0.11(-0.34%) |
Jan 11, 2021 | 31.90 | 33.10 | 31.38 | 32.69 | 495,896 | +0.14(+0.43%) |
Jan 08, 2021 | 31.31 | 32.66 | 31.05 | 32.55 | 829,700 | +1.49(+4.80%) |
Jan 07, 2021 | 30.27 | 31.41 | 30.27 | 31.06 | 710,308 | +0.65(+2.14%) |
Jan 06, 2021 | 30.27 | 30.93 | 29.94 | 30.41 | 1,190,819 | +0.52(+1.72%) |
Jan 05, 2021 | 28.36 | 30.53 | 28.25 | 29.89 | 761,488 | +1.61(+5.67%) |
Jan 04, 2021 | 28.84 | 29.48 | 27.50 | 28.29 | 745,984 | -0.45(-1.57%) |
Dec 31, 2020 | 28.74 | 28.74 | 28.74 | 452,721 | -1.18(-3.94%) | |
Dec 30, 2020 | 30.06 | 30.79 | 29.70 | 29.92 | 452,721 | -0.07(-0.23%) |
Dec 29, 2020 | 30.91 | 31.26 | 29.32 | 29.99 | 972,226 | -0.99(-3.20%) |
Dec 28, 2020 | 31.95 | 32.17 | 30.60 | 30.98 | 652,711 | -0.61(-1.93%) |
Dec 24, 2020 | 31.58 | 31.93 | 31.18 | 31.59 | 183,800 | +0.11(+0.33%) |
Dec 23, 2020 | 30.95 | 31.92 | 30.71 | 31.48 | 574,875 | +0.66(+2.16%) |
Dec 22, 2020 | 29.50 | 30.94 | 28.49 | 30.82 | 792,573 | +1.30(+4.40%) |
Dec 21, 2020 | 27.10 | 29.73 | 27.00 | 29.52 | 1,700,119 | +2.12(+7.74%) |
Dec 18, 2020 | 28.27 | 29.27 | 27.26 | 27.40 | 5,092,800 | -0.54(-1.93%) |
Dec 17, 2020 | 28.65 | 29.12 | 27.75 | 27.94 | 938,621 | -0.51(-1.79%) |
Dec 16, 2020 | 29.12 | 29.62 | 28.42 | 28.45 | 991,616 | -0.48(-1.66%) |
Dec 15, 2020 | 28.40 | 29.47 | 26.23 | 28.93 | 1,304,825 | +0.88(+3.14%) |
Dec 14, 2020 | 26.90 | 28.27 | 26.90 | 28.05 | 1,171,421 | +1.55(+5.85%) |
Dec 11, 2020 | 26.99 | 27.30 | 25.58 | 26.50 | 545,400 | -0.83(-3.04%) |
Dec 10, 2020 | 27.20 | 27.73 | 26.62 | 27.33 | 704,176 | +0.10(+0.37%) |
Dec 09, 2020 | 28.99 | 30.21 | 27.06 | 27.23 | 957,118 | -1.74(-6.01%) |
Dec 08, 2020 | 27.78 | 29.17 | 27.48 | 28.97 | 701,819 | +0.91(+3.24%) |
Dec 07, 2020 | 26.37 | 28.67 | 26.36 | 28.06 | 733,939 | +1.29(+4.82%) |
Dec 04, 2020 | 26.01 | 26.85 | 25.80 | 26.77 | 1,282,500 | +0.81(+3.12%) |
Dec 03, 2020 | 26.90 | 27.09 | 25.79 | 25.96 | 621,050 | -0.71(-2.68%) |
Dec 02, 2020 | 26.49 | 26.87 | 26.25 | 26.68 | 650,237 | -0.38(-1.39%) |
Dec 01, 2020 | 27.22 | 27.62 | 25.80 | 27.05 | 816,370 | +0.04(+0.13%) |
Nov 30, 2020 | 27.13 | 27.89 | 26.88 | 27.02 | 1,593,994 | -0.05(-0.20%) |
Nov 27, 2020 | 26.71 | 27.27 | 26.66 | 27.07 | 341,000 | +0.48(+1.81%) |
Nov 25, 2020 | 26.74 | 27.11 | 26.05 | 26.59 | 600,500 | -0.23(-0.86%) |
Nov 24, 2020 | 27.22 | 27.27 | 26.44 | 26.82 | 656,797 | +0.09(+0.34%) |
Nov 23, 2020 | 26.63 | 27.76 | 26.36 | 26.73 | 825,499 | +0.51(+1.95%) |
Nov 20, 2020 | 25.89 | 27.27 | 25.64 | 26.22 | 692,000 | -0.33(-1.24%) |
Nov 19, 2020 | 25.31 | 26.72 | 24.94 | 26.55 | 975,780 | +1.55(+6.20%) |
Nov 18, 2020 | 25.68 | 25.81 | 24.80 | 25.00 | 648,200 | -0.60(-2.34%) |
Nov 17, 2020 | 25.42 | 25.87 | 24.40 | 25.60 | 645,657 | -0.10(-0.39%) |
Nov 16, 2020 | 25.65 | 26.06 | 25.12 | 25.70 | 887,524 | +0.48(+1.90%) |
Nov 13, 2020 | 25.34 | 25.91 | 24.87 | 25.22 | 634,200 | +0.22(+0.88%) |
Nov 12, 2020 | 25.59 | 26.12 | 24.81 | 25.00 | 929,325 | -0.68(-2.65%) |
Nov 11, 2020 | 24.71 | 26.01 | 24.21 | 25.68 | 2,042,066 | -0.33(-1.27%) |
Nov 10, 2020 | 26.93 | 27.05 | 24.19 | 26.01 | 1,115,916 | -0.62(-2.33%) |
Nov 09, 2020 | 30.00 | 30.13 | 26.59 | 26.63 | 1,176,060 | -1.66(-5.87%) |
Nov 06, 2020 | 27.21 | 28.66 | 26.77 | 28.29 | 1,096,400 | +0.91(+3.32%) |
Nov 05, 2020 | 27.55 | 28.42 | 27.07 | 27.38 | 1,631,734 | -0.04(-0.15%) |
Nov 04, 2020 | 26.71 | 27.85 | 26.71 | 27.42 | 452,361 | +0.64(+2.39%) |
Nov 03, 2020 | 26.11 | 26.97 | 26.07 | 26.78 | 501,000 | +0.71(+2.72%) |
Nov 02, 2020 | 25.07 | 26.15 | 24.98 | 26.07 | 703,473 | +1.38(+5.59%) |
Oct 30, 2020 | 24.92 | 25.39 | 24.17 | 24.69 | 691,900 | -0.29(-1.16%) |
Oct 29, 2020 | 24.88 | 25.31 | 24.30 | 24.98 | 679,953 | -0.05(-0.20%) |
Oct 28, 2020 | 24.76 | 25.38 | 24.43 | 25.03 | 512,090 | -0.51(-2.00%) |
Oct 27, 2020 | 25.90 | 26.04 | 25.43 | 25.54 | 1,009,965 | -0.27(-1.05%) |
Oct 26, 2020 | 26.34 | 26.90 | 25.32 | 25.81 | 769,845 | -1.19(-4.41%) |
Oct 23, 2020 | 27.37 | 27.63 | 26.31 | 27.00 | 425,900 | -0.33(-1.21%) |
Oct 22, 2020 | 27.32 | 27.91 | 27.00 | 27.33 | 453,682 | +0.29(+1.07%) |
Oct 21, 2020 | 27.32 | 27.91 | 26.65 | 27.04 | 440,420 | -0.21(-0.77%) |
Oct 20, 2020 | 27.33 | 28.77 | 27.19 | 27.25 | 903,224 | +0.01(+0.04%) |
Oct 19, 2020 | 26.77 | 27.70 | 26.37 | 27.24 | 1,204,733 | +0.53(+1.98%) |
Oct 16, 2020 | 26.99 | 27.46 | 26.62 | 26.71 | 427,300 | -0.33(-1.22%) |
Oct 15, 2020 | 25.33 | 27.29 | 25.11 | 27.04 | 918,979 | +1.26(+4.89%) |
Oct 14, 2020 | 25.63 | 26.74 | 25.22 | 25.78 | 407,888 | +0.31(+1.22%) |
Oct 13, 2020 | 25.28 | 25.78 | 24.61 | 25.47 | 525,925 | -0.03(-0.12%) |
Oct 12, 2020 | 25.90 | 26.22 | 25.13 | 25.50 | 410,268 | -0.23(-0.89%) |
Oct 09, 2020 | 26.70 | 26.71 | 25.60 | 25.73 | 479,200 | -0.68(-2.57%) |
Oct 08, 2020 | 26.85 | 26.85 | 25.68 | 26.41 | 535,380 | -0.13(-0.49%) |
Oct 07, 2020 | 26.27 | 26.75 | 25.99 | 26.54 | 1,042,860 | +0.78(+3.03%) |
Oct 06, 2020 | 26.09 | 26.96 | 25.58 | 25.76 | 1,087,220 | -0.28(-1.08%) |
Oct 05, 2020 | 24.78 | 26.07 | 24.50 | 26.04 | 695,971 | +1.59(+6.50%) |
Oct 02, 2020 | 23.66 | 25.06 | 23.13 | 24.45 | 511,000 | -0.05(-0.20%) |
Oct 01, 2020 | 24.71 | 24.88 | 22.94 | 24.50 | 829,136 | +0.10(+0.41%) |
Sep 30, 2020 | 24.51 | 25.12 | 23.64 | 24.40 | 1,043,993 | -0.19(-0.77%) |
Sep 29, 2020 | 24.32 | 25.52 | 24.32 | 24.59 | 1,026,061 | +0.21(+0.86%) |
Sep 28, 2020 | 23.37 | 24.83 | 23.33 | 24.38 | 720,658 | +1.40(+6.12%) |
Sep 25, 2020 | 21.50 | 23.09 | 21.36 | 22.98 | 762,500 | +1.48(+6.86%) |
Sep 24, 2020 | 20.36 | 22.01 | 20.18 | 21.50 | 689,653 | +0.99(+4.83%) |
Sep 23, 2020 | 21.40 | 21.57 | 20.48 | 20.51 | 490,575 | -0.81(-3.80%) |
Sep 22, 2020 | 20.90 | 21.51 | 20.77 | 21.32 | 468,058 | +0.20(+0.95%) |
Sep 21, 2020 | 20.81 | 21.27 | 20.30 | 21.12 | 628,727 | -0.34(-1.58%) |
Sep 18, 2020 | 21.61 | 21.67 | 21.19 | 21.46 | 1,609,200 | +0.05(+0.23%) |
Sep 17, 2020 | 21.65 | 21.77 | 20.97 | 21.41 | 659,964 | -0.79(-3.56%) |
Sep 16, 2020 | 21.48 | 23.13 | 20.40 | 22.20 | 1,491,701 | +2.55(+12.98%) |
Sep 15, 2020 | 19.69 | 20.34 | 19.55 | 19.65 | 679,577 | +0.24(+1.24%) |
Sep 14, 2020 | 19.50 | 19.70 | 18.74 | 19.41 | 953,704 | +0.00(+0.00%) |
Sep 11, 2020 | 20.17 | 20.70 | 19.28 | 19.41 | 631,400 | -0.77(-3.82%) |
Sep 10, 2020 | 20.81 | 21.42 | 20.14 | 20.18 | 654,824 | -0.39(-1.90%) |
Sep 09, 2020 | 21.13 | 21.55 | 20.40 | 20.57 | 742,597 | -0.41(-1.95%) |
Sep 08, 2020 | 21.55 | 22.14 | 20.96 | 20.98 | 583,048 | -1.31(-5.88%) |
Sep 04, 2020 | 23.14 | 23.14 | 21.49 | 22.29 | 511,100 | -0.62(-2.71%) |
Sep 03, 2020 | 23.33 | 23.46 | 22.33 | 22.91 | 918,345 | -0.39(-1.67%) |
Sep 02, 2020 | 22.10 | 23.36 | 21.50 | 23.30 | 896,205 | +1.22(+5.53%) |
Sep 01, 2020 | 22.87 | 23.05 | 21.79 | 22.08 | 678,307 | -0.83(-3.62%) |
Aug 31, 2020 | 23.73 | 23.88 | 22.72 | 22.91 | 956,445 | -0.34(-1.46%) |
Aug 28, 2020 | 23.61 | 23.75 | 23.09 | 23.25 | 564,900 | -0.28(-1.19%) |
Aug 27, 2020 | 24.31 | 24.75 | 23.36 | 23.53 | 691,444 | -0.48(-2.00%) |
Aug 26, 2020 | 24.10 | 25.21 | 23.63 | 24.01 | 1,853,295 | +0.06(+0.25%) |
Aug 25, 2020 | 21.75 | 24.00 | 21.43 | 23.95 | 10,411,441 | +2.20(+10.11%) |
Aug 24, 2020 | 22.37 | 22.56 | 21.59 | 21.75 | 781,076 | -0.31(-1.41%) |
Aug 21, 2020 | 22.43 | 22.51 | 21.83 | 22.06 | 687,800 | -0.39(-1.74%) |
Aug 20, 2020 | 22.38 | 22.95 | 22.00 | 22.45 | 526,775 | -0.18(-0.80%) |
Aug 19, 2020 | 23.07 | 23.18 | 22.53 | 22.63 | 681,786 | -0.28(-1.22%) |
Aug 18, 2020 | 22.72 | 23.09 | 22.46 | 22.91 | 819,875 | +0.13(+0.57%) |
Aug 17, 2020 | 22.74 | 23.31 | 22.65 | 22.78 | 685,630 | +0.11(+0.46%) |
Aug 14, 2020 | 23.00 | 23.32 | 22.35 | 22.68 | 955,800 | -0.57(-2.47%) |
Aug 13, 2020 | 22.35 | 23.93 | 22.11 | 23.25 | 1,391,643 | +0.79(+3.52%) |
Aug 12, 2020 | 24.80 | 25.00 | 21.91 | 22.46 | 3,055,338 | -0.62(-2.69%) |
Aug 11, 2020 | 24.10 | 24.99 | 22.94 | 23.08 | 1,922,308 | -0.59(-2.49%) |
Aug 10, 2020 | 23.22 | 23.83 | 22.77 | 23.67 | 891,761 | +0.72(+3.14%) |
Aug 07, 2020 | 23.16 | 23.77 | 22.76 | 22.95 | 559,600 | -0.26(-1.12%) |
Aug 06, 2020 | 23.20 | 23.28 | 22.66 | 23.21 | 447,527 | +0.17(+0.74%) |
Aug 05, 2020 | 22.95 | 23.18 | 22.65 | 23.04 | 601,627 | +0.46(+2.04%) |
Aug 04, 2020 | 22.22 | 22.79 | 21.61 | 22.58 | 808,642 | +0.29(+1.30%) |
Aug 03, 2020 | 22.25 | 22.36 | 21.38 | 22.29 | 781,490 | +0.13(+0.59%) |
Jul 31, 2020 | 20.94 | 23.16 | 20.77 | 22.16 | 1,092,000 | +1.32(+6.33%) |
Jul 30, 2020 | 20.19 | 20.95 | 20.06 | 20.84 | 2,314,477 | +0.28(+1.36%) |
Jul 29, 2020 | 20.50 | 20.81 | 20.22 | 20.56 | 519,263 | +0.24(+1.18%) |
Jul 28, 2020 | 20.97 | 21.05 | 20.29 | 20.32 | 538,587 | -0.72(-3.42%) |
Jul 27, 2020 | 20.18 | 21.16 | 20.01 | 21.04 | 568,609 | +0.49(+2.38%) |
Jul 24, 2020 | 20.60 | 20.69 | 20.06 | 20.55 | 702,500 | -0.20(-0.96%) |
Jul 23, 2020 | 20.94 | 21.03 | 20.39 | 20.75 | 971,032 | -0.29(-1.38%) |
Jul 22, 2020 | 21.07 | 21.59 | 20.92 | 21.04 | 772,877 | -0.11(-0.52%) |
Jul 21, 2020 | 21.29 | 21.40 | 20.77 | 21.15 | 881,182 | +0.10(+0.48%) |
Jul 20, 2020 | 21.23 | 22.11 | 20.95 | 21.05 | 866,480 | -0.28(-1.31%) |
Jul 17, 2020 | 20.76 | 21.38 | 20.54 | 21.33 | 679,200 | +0.58(+2.80%) |
Jul 16, 2020 | 20.31 | 20.88 | 20.20 | 20.75 | 842,547 | +0.17(+0.83%) |
Jul 15, 2020 | 20.75 | 21.38 | 20.20 | 20.58 | 1,335,115 | +0.40(+1.98%) |
Jul 14, 2020 | 19.50 | 20.28 | 19.24 | 20.18 | 613,444 | +0.76(+3.91%) |
Jul 13, 2020 | 20.06 | 20.49 | 19.35 | 19.42 | 870,128 | -0.31(-1.57%) |
Jul 10, 2020 | 19.21 | 19.80 | 18.67 | 19.73 | 561,100 | +0.69(+3.62%) |
Jul 09, 2020 | 19.01 | 19.21 | 18.14 | 19.04 | 856,624 | -0.07(-0.37%) |
Jul 08, 2020 | 18.92 | 19.13 | 18.47 | 19.11 | 544,870 | +0.18(+0.95%) |
Jul 07, 2020 | 18.28 | 19.31 | 18.01 | 18.93 | 990,129 | +0.54(+2.96%) |
Jul 06, 2020 | 18.47 | 18.67 | 17.90 | 18.39 | 581,119 | +0.51(+2.82%) |
Jul 02, 2020 | 17.69 | 17.98 | 17.11 | 17.88 | 1,314,100 | +0.66(+3.83%) |
Jul 01, 2020 | 17.71 | 18.12 | 16.97 | 17.22 | 1,040,910 | -0.67(-3.75%) |
Jun 30, 2020 | 17.31 | 17.97 | 17.00 | 17.89 | 1,073,379 | +0.51(+2.93%) |
Jun 29, 2020 | 17.96 | 18.28 | 17.26 | 17.38 | 1,266,102 | -0.42(-2.36%) |
Jun 26, 2020 | 19.03 | 19.29 | 17.62 | 17.80 | 11,390,000 | -1.47(-7.63%) |
Jun 25, 2020 | 18.71 | 19.38 | 18.24 | 19.27 | 1,967,095 | +0.40(+2.12%) |
Jun 24, 2020 | 18.30 | 19.25 | 18.21 | 18.87 | 1,349,191 | +0.26(+1.40%) |
Jun 23, 2020 | 18.87 | 18.99 | 18.47 | 18.61 | 838,032 | -0.02(-0.11%) |
Jun 22, 2020 | 17.57 | 18.83 | 17.36 | 18.63 | 903,304 | +0.98(+5.55%) |
Jun 19, 2020 | 18.03 | 18.44 | 17.42 | 17.65 | 1,497,700 | -0.08(-0.42%) |
Jun 18, 2020 | 17.79 | 18.27 | 17.68 | 17.73 | 764,397 | -0.32(-1.80%) |
Jun 17, 2020 | 17.45 | 18.31 | 17.12 | 18.05 | 1,051,990 | +0.71(+4.09%) |
Jun 16, 2020 | 18.12 | 18.13 | 17.05 | 17.34 | 673,270 | +0.21(+1.23%) |
Jun 15, 2020 | 15.97 | 17.47 | 15.66 | 17.13 | 983,089 | +0.51(+3.07%) |
Jun 12, 2020 | 16.46 | 17.40 | 15.93 | 16.62 | 1,272,400 | +1.14(+7.36%) |
Jun 11, 2020 | 17.04 | 17.93 | 15.03 | 15.48 | 1,876,714 | -2.88(-15.69%) |
Jun 10, 2020 | 18.09 | 18.83 | 17.84 | 18.36 | 1,024,943 | +0.29(+1.60%) |
Jun 09, 2020 | 18.73 | 19.04 | 17.55 | 18.07 | 1,111,452 | -1.12(-5.84%) |
Jun 08, 2020 | 18.46 | 19.52 | 18.46 | 19.19 | 1,418,782 | +1.02(+5.61%) |
Jun 05, 2020 | 18.00 | 19.27 | 17.88 | 18.17 | 1,909,900 | +0.53(+3.00%) |
Jun 04, 2020 | 18.03 | 18.37 | 17.31 | 17.64 | 2,518,374 | -0.27(-1.51%) |
Jun 03, 2020 | 16.93 | 18.34 | 16.80 | 17.91 | 2,234,291 | +1.30(+7.83%) |
Jun 02, 2020 | 16.05 | 16.71 | 15.66 | 16.61 | 1,594,274 | +0.72(+4.53%) |