Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 88.16 | 88.38 | 78.97 | 80.55 | 1,244,012 | -2.43(-2.93%) |
May 27, 2021 | 80.97 | 83.44 | 80.23 | 82.98 | 760,343 | +2.56(+3.18%) |
May 26, 2021 | 75.45 | 80.64 | 74.60 | 80.42 | 478,734 | +7.49(+10.27%) |
May 25, 2021 | 75.18 | 76.56 | 72.77 | 72.93 | 270,972 | -1.82(-2.43%) |
May 24, 2021 | 74.26 | 75.61 | 72.70 | 74.75 | 306,249 | +1.58(+2.16%) |
May 21, 2021 | 72.26 | 74.36 | 71.93 | 73.17 | 403,715 | +1.26(+1.76%) |
May 20, 2021 | 72.68 | 73.74 | 68.24 | 71.91 | 585,989 | -1.18(-1.61%) |
May 19, 2021 | 73.65 | 74.22 | 71.01 | 73.09 | 445,773 | -3.06(-4.02%) |
May 18, 2021 | 79.40 | 79.82 | 75.69 | 76.15 | 265,536 | -2.66(-3.38%) |
May 17, 2021 | 77.91 | 79.47 | 76.23 | 78.81 | 234,761 | +0.86(+1.11%) |
May 14, 2021 | 74.80 | 78.32 | 74.32 | 77.94 | 210,380 | +3.79(+5.11%) |
May 13, 2021 | 71.24 | 75.26 | 70.85 | 74.15 | 516,533 | +2.99(+4.21%) |
May 12, 2021 | 74.60 | 75.38 | 70.74 | 71.16 | 346,831 | -4.60(-6.07%) |
May 11, 2021 | 74.48 | 76.20 | 71.46 | 75.76 | 411,795 | -1.27(-1.65%) |
May 10, 2021 | 77.81 | 80.26 | 76.99 | 77.03 | 312,126 | -0.58(-0.75%) |
May 07, 2021 | 76.46 | 78.04 | 75.70 | 77.61 | 209,252 | +1.17(+1.53%) |
May 06, 2021 | 76.71 | 77.96 | 75.22 | 76.44 | 211,167 | +0.09(+0.11%) |
May 05, 2021 | 75.51 | 77.62 | 74.77 | 76.36 | 251,338 | +1.78(+2.38%) |
May 04, 2021 | 75.84 | 76.04 | 72.57 | 74.58 | 246,908 | -2.01(-2.62%) |
May 03, 2021 | 76.02 | 78.87 | 76.02 | 76.58 | 473,401 | +1.08(+1.43%) |
Apr 30, 2021 | 74.63 | 76.58 | 73.70 | 75.50 | 624,334 | -0.19(-0.25%) |
Apr 29, 2021 | 74.82 | 76.19 | 73.67 | 75.69 | 361,785 | +2.24(+3.05%) |
Apr 28, 2021 | 74.33 | 75.14 | 73.01 | 73.45 | 196,567 | -0.67(-0.91%) |
Apr 27, 2021 | 70.28 | 74.65 | 70.28 | 74.12 | 526,956 | +3.89(+5.53%) |
Apr 26, 2021 | 70.74 | 71.25 | 68.73 | 70.24 | 321,456 | +0.32(+0.46%) |
Apr 23, 2021 | 68.74 | 70.48 | 67.48 | 69.91 | 175,735 | +1.89(+2.78%) |
Apr 22, 2021 | 69.30 | 70.66 | 67.76 | 68.02 | 270,462 | -0.68(-1.00%) |
Apr 21, 2021 | 66.45 | 68.81 | 66.12 | 68.71 | 163,932 | +2.08(+3.12%) |
Apr 20, 2021 | 68.04 | 68.04 | 63.12 | 66.62 | 415,431 | -1.27(-1.88%) |
Apr 19, 2021 | 68.00 | 69.52 | 66.94 | 67.90 | 258,684 | -0.60(-0.87%) |
Apr 16, 2021 | 66.10 | 68.73 | 64.92 | 68.50 | 338,316 | +2.87(+4.37%) |
Apr 15, 2021 | 66.05 | 67.21 | 64.14 | 65.63 | 218,232 | -0.19(-0.29%) |
Apr 14, 2021 | 66.30 | 67.63 | 65.62 | 65.82 | 259,504 | -0.44(-0.67%) |
Apr 13, 2021 | 68.60 | 69.11 | 65.67 | 66.26 | 299,216 | -2.59(-3.76%) |
Apr 12, 2021 | 68.57 | 69.58 | 67.14 | 68.85 | 324,294 | -0.25(-0.36%) |
Apr 09, 2021 | 66.89 | 69.88 | 66.89 | 69.10 | 308,010 | +1.52(+2.25%) |
Apr 08, 2021 | 65.52 | 67.66 | 64.21 | 67.58 | 358,709 | +2.04(+3.12%) |
Apr 07, 2021 | 66.97 | 67.81 | 63.77 | 65.53 | 494,068 | -2.18(-3.21%) |
Apr 06, 2021 | 67.99 | 69.24 | 66.96 | 67.71 | 393,192 | -0.29(-0.42%) |
Apr 05, 2021 | 66.44 | 68.40 | 64.79 | 67.99 | 333,205 | +2.00(+3.02%) |
Apr 01, 2021 | 66.09 | 67.26 | 65.57 | 66.00 | 377,147 | +0.53(+0.81%) |
Mar 31, 2021 | 67.30 | 68.72 | 65.23 | 65.47 | 466,439 | -1.88(-2.79%) |
Mar 30, 2021 | 64.82 | 67.73 | 63.93 | 67.35 | 236,260 | +2.37(+3.64%) |
Mar 29, 2021 | 66.97 | 68.95 | 64.65 | 64.98 | 341,612 | -1.95(-2.91%) |
Mar 26, 2021 | 66.62 | 69.01 | 65.76 | 66.93 | 385,881 | +1.69(+2.59%) |
Mar 25, 2021 | 61.81 | 65.51 | 60.92 | 65.24 | 416,804 | +1.57(+2.46%) |
Mar 24, 2021 | 66.93 | 67.64 | 63.46 | 63.67 | 435,615 | -3.01(-4.52%) |
Mar 23, 2021 | 70.45 | 72.03 | 66.19 | 66.68 | 795,301 | -4.51(-6.34%) |
Mar 22, 2021 | 73.36 | 74.43 | 69.61 | 71.20 | 512,750 | -1.06(-1.47%) |
Mar 19, 2021 | 66.85 | 73.12 | 66.52 | 72.26 | 624,649 | +4.12(+6.05%) |
Mar 18, 2021 | 71.81 | 72.24 | 67.70 | 68.14 | 340,777 | -3.12(-4.37%) |
Mar 17, 2021 | 69.42 | 71.35 | 68.45 | 71.25 | 567,593 | +0.37(+0.52%) |
Mar 16, 2021 | 68.51 | 71.49 | 67.28 | 70.88 | 698,672 | +1.45(+2.09%) |
Mar 15, 2021 | 63.46 | 69.79 | 63.08 | 69.43 | 634,297 | +5.84(+9.19%) |
Mar 12, 2021 | 61.57 | 64.47 | 60.60 | 63.58 | 510,158 | +1.82(+2.95%) |
Mar 11, 2021 | 60.28 | 61.98 | 58.46 | 61.76 | 456,451 | +2.10(+3.52%) |
Mar 10, 2021 | 60.82 | 61.48 | 57.97 | 59.66 | 833,356 | -1.04(-1.71%) |
Mar 09, 2021 | 60.65 | 62.66 | 58.37 | 60.70 | 689,451 | -0.89(-1.45%) |
Mar 08, 2021 | 55.70 | 62.07 | 55.12 | 61.59 | 921,336 | +6.47(+11.74%) |
Mar 05, 2021 | 54.18 | 56.70 | 51.91 | 55.12 | 1,118,918 | -2.25(-3.93%) |
Mar 04, 2021 | 59.61 | 60.55 | 54.78 | 57.37 | 1,066,522 | -2.49(-4.16%) |
Mar 03, 2021 | 61.48 | 62.07 | 58.97 | 59.86 | 466,278 | -0.91(-1.50%) |
Mar 02, 2021 | 62.61 | 63.98 | 60.35 | 60.77 | 405,843 | -2.01(-3.21%) |
Mar 01, 2021 | 62.17 | 63.57 | 61.77 | 62.79 | 435,756 | +1.72(+2.82%) |
Feb 26, 2021 | 61.88 | 63.08 | 59.40 | 61.07 | 539,833 | -1.55(-2.47%) |
Feb 25, 2021 | 65.28 | 67.24 | 62.38 | 62.61 | 485,878 | -2.29(-3.53%) |
Feb 24, 2021 | 61.74 | 64.94 | 61.74 | 64.91 | 443,550 | +3.76(+6.15%) |
Feb 23, 2021 | 61.91 | 62.55 | 57.69 | 61.14 | 583,536 | -1.67(-2.66%) |
Feb 22, 2021 | 61.81 | 63.67 | 60.35 | 62.81 | 424,451 | +1.26(+2.05%) |
Feb 19, 2021 | 61.96 | 63.81 | 61.32 | 61.55 | 548,778 | +0.15(+0.25%) |
Feb 18, 2021 | 60.53 | 62.01 | 59.31 | 61.40 | 743,483 | +2.24(+3.79%) |
Feb 17, 2021 | 60.09 | 61.39 | 57.97 | 59.16 | 361,214 | -0.87(-1.46%) |
Feb 16, 2021 | 59.04 | 60.59 | 57.49 | 60.03 | 396,300 | +1.94(+3.34%) |
Feb 12, 2021 | 59.10 | 60.19 | 57.93 | 58.09 | 432,077 | -1.51(-2.53%) |
Feb 11, 2021 | 59.55 | 64.71 | 57.96 | 59.60 | 938,070 | +0.70(+1.19%) |
Feb 10, 2021 | 57.87 | 59.27 | 56.80 | 58.90 | 262,172 | +1.29(+2.24%) |
Feb 09, 2021 | 57.14 | 58.37 | 55.56 | 57.61 | 332,657 | +0.37(+0.65%) |
Feb 08, 2021 | 57.79 | 58.75 | 56.32 | 57.24 | 413,817 | +0.28(+0.48%) |
Feb 05, 2021 | 57.18 | 57.82 | 56.41 | 56.96 | 310,956 | +0.29(+0.52%) |
Feb 04, 2021 | 54.68 | 58.09 | 54.55 | 56.67 | 429,156 | +2.53(+4.67%) |
Feb 03, 2021 | 53.76 | 54.64 | 52.58 | 54.14 | 277,539 | +0.55(+1.03%) |
Feb 02, 2021 | 55.19 | 55.50 | 52.87 | 53.59 | 320,627 | -0.93(-1.71%) |
Feb 01, 2021 | 53.96 | 54.80 | 51.15 | 54.52 | 447,630 | +0.87(+1.63%) |
Jan 29, 2021 | 54.70 | 55.08 | 53.01 | 53.64 | 561,090 | +0.60(+1.13%) |
Jan 28, 2021 | 52.60 | 53.62 | 51.34 | 53.05 | 503,044 | +0.91(+1.75%) |
Jan 27, 2021 | 50.59 | 52.65 | 47.82 | 52.13 | 694,483 | +0.82(+1.59%) |
Jan 26, 2021 | 52.59 | 52.83 | 49.98 | 51.32 | 275,941 | -0.68(-1.32%) |
Jan 25, 2021 | 51.75 | 57.38 | 51.32 | 52.00 | 561,234 | +0.42(+0.81%) |
Jan 22, 2021 | 50.87 | 51.69 | 48.05 | 51.58 | 450,282 | +0.18(+0.35%) |
Jan 21, 2021 | 53.27 | 54.16 | 51.13 | 51.40 | 753,952 | -1.83(-3.45%) |
Jan 20, 2021 | 50.98 | 54.60 | 50.98 | 53.24 | 544,064 | +2.80(+5.56%) |
Jan 19, 2021 | 52.67 | 52.88 | 49.74 | 50.43 | 529,985 | -1.18(-2.28%) |
Jan 15, 2021 | 51.19 | 52.15 | 49.30 | 51.61 | 605,182 | -0.45(-0.86%) |
Jan 14, 2021 | 50.41 | 52.85 | 49.26 | 52.06 | 461,722 | +1.89(+3.77%) |
Jan 13, 2021 | 52.14 | 52.63 | 49.58 | 50.17 | 499,725 | -2.56(-4.85%) |
Jan 12, 2021 | 51.86 | 54.09 | 51.47 | 52.72 | 479,939 | +1.02(+1.97%) |
Jan 11, 2021 | 49.46 | 53.34 | 49.04 | 51.71 | 581,156 | +1.07(+2.12%) |
Jan 08, 2021 | 49.74 | 51.32 | 48.26 | 50.63 | 425,974 | +1.38(+2.80%) |
Jan 07, 2021 | 49.27 | 50.55 | 48.41 | 49.25 | 413,681 | +1.24(+2.59%) |
Jan 06, 2021 | 46.56 | 49.73 | 46.55 | 48.01 | 819,421 | +2.21(+4.84%) |
Jan 05, 2021 | 43.43 | 46.17 | 43.33 | 45.79 | 318,025 | +2.22(+5.10%) |
Jan 04, 2021 | 43.88 | 45.13 | 43.47 | 43.57 | 407,763 | -0.31(-0.71%) |
Dec 31, 2020 | 43.88 | 43.88 | 43.88 | 295,848 | -1.56(-3.43%) | |
Dec 30, 2020 | 45.29 | 46.19 | 44.94 | 45.44 | 295,848 | +0.29(+0.65%) |
Dec 29, 2020 | 47.89 | 47.99 | 42.88 | 45.15 | 526,493 | -2.53(-5.30%) |
Dec 28, 2020 | 45.56 | 48.53 | 44.91 | 47.68 | 501,561 | +2.57(+5.69%) |
Dec 24, 2020 | 46.42 | 47.63 | 44.56 | 45.11 | 367,886 | -1.17(-2.53%) |
Dec 23, 2020 | 44.98 | 46.41 | 44.64 | 46.28 | 369,001 | +1.37(+3.05%) |
Dec 22, 2020 | 41.62 | 45.61 | 41.62 | 44.91 | 618,371 | +3.19(+7.65%) |
Dec 21, 2020 | 39.97 | 41.96 | 39.78 | 41.72 | 540,531 | +1.26(+3.12%) |
Dec 18, 2020 | 41.29 | 41.54 | 39.97 | 40.45 | 887,937 | -0.78(-1.89%) |
Dec 17, 2020 | 41.79 | 41.79 | 39.63 | 41.23 | 584,974 | -0.66(-1.57%) |
Dec 16, 2020 | 42.17 | 42.99 | 40.59 | 41.89 | 595,315 | -0.22(-0.52%) |
Dec 15, 2020 | 41.77 | 42.78 | 41.39 | 42.11 | 430,924 | +0.49(+1.19%) |
Dec 14, 2020 | 44.78 | 44.96 | 40.76 | 41.61 | 676,922 | -2.23(-5.09%) |
Dec 11, 2020 | 43.11 | 44.58 | 43.03 | 43.85 | 404,927 | +0.37(+0.85%) |
Dec 10, 2020 | 43.32 | 43.85 | 42.28 | 43.48 | 332,798 | -0.63(-1.42%) |
Dec 09, 2020 | 46.54 | 46.85 | 42.81 | 44.10 | 492,375 | -2.20(-4.76%) |
Dec 08, 2020 | 45.16 | 46.77 | 44.78 | 46.31 | 462,405 | +0.84(+1.84%) |
Dec 07, 2020 | 44.12 | 46.07 | 42.86 | 45.47 | 684,973 | +1.12(+2.53%) |
Dec 04, 2020 | 44.26 | 44.74 | 43.03 | 44.35 | 471,012 | +0.21(+0.47%) |
Dec 03, 2020 | 42.00 | 45.59 | 41.92 | 44.14 | 741,310 | +2.84(+6.88%) |
Dec 02, 2020 | 40.43 | 41.58 | 39.93 | 41.30 | 403,058 | +0.48(+1.16%) |
Dec 01, 2020 | 40.04 | 41.06 | 38.17 | 40.82 | 704,296 | +1.71(+4.37%) |
Nov 30, 2020 | 42.32 | 42.32 | 38.70 | 39.11 | 905,000 | -3.54(-8.31%) |
Nov 27, 2020 | 44.94 | 44.94 | 41.91 | 42.66 | 393,036 | -1.87(-4.20%) |
Nov 25, 2020 | 43.97 | 46.18 | 42.86 | 44.53 | 616,967 | +0.76(+1.74%) |
Nov 24, 2020 | 41.73 | 43.80 | 40.03 | 43.77 | 674,187 | +2.86(+6.99%) |
Nov 23, 2020 | 40.39 | 42.56 | 39.20 | 40.91 | 1,123,595 | +0.39(+0.96%) |
Nov 20, 2020 | 44.30 | 45.04 | 40.23 | 40.52 | 3,037,170 | +0.48(+1.21%) |
Nov 19, 2020 | 38.50 | 40.16 | 37.93 | 40.04 | 841,909 | +1.74(+4.54%) |
Nov 18, 2020 | 37.97 | 39.24 | 37.40 | 38.30 | 410,876 | +0.45(+1.18%) |
Nov 17, 2020 | 38.11 | 38.71 | 36.91 | 37.85 | 478,611 | -0.10(-0.28%) |
Nov 16, 2020 | 36.81 | 38.15 | 36.31 | 37.95 | 916,022 | +1.95(+5.41%) |
Nov 13, 2020 | 35.26 | 36.34 | 34.41 | 36.01 | 640,960 | +1.25(+3.61%) |
Nov 12, 2020 | 35.92 | 37.09 | 33.84 | 34.75 | 762,718 | -1.20(-3.33%) |
Nov 11, 2020 | 36.19 | 37.46 | 34.54 | 35.95 | 411,238 | -0.17(-0.47%) |
Nov 10, 2020 | 35.79 | 37.05 | 35.40 | 36.12 | 527,356 | +0.34(+0.96%) |
Nov 09, 2020 | 38.72 | 41.08 | 35.73 | 35.78 | 883,539 | -1.63(-4.37%) |
Nov 06, 2020 | 37.42 | 38.38 | 37.14 | 37.41 | 453,649 | -0.10(-0.28%) |
Nov 05, 2020 | 35.41 | 37.68 | 35.41 | 37.52 | 449,196 | +2.34(+6.65%) |
Nov 04, 2020 | 37.07 | 37.26 | 34.82 | 35.18 | 443,153 | -2.14(-5.73%) |
Nov 03, 2020 | 36.61 | 37.81 | 36.11 | 37.32 | 327,812 | +1.26(+3.51%) |
Nov 02, 2020 | 36.46 | 36.73 | 35.42 | 36.05 | 365,623 | +0.12(+0.34%) |
Oct 30, 2020 | 37.37 | 38.02 | 35.44 | 35.93 | 401,876 | -1.35(-3.62%) |
Oct 29, 2020 | 38.67 | 39.22 | 37.05 | 37.28 | 351,927 | -1.08(-2.82%) |
Oct 28, 2020 | 38.79 | 40.58 | 38.16 | 38.36 | 498,399 | -2.41(-5.92%) |
Oct 27, 2020 | 40.81 | 42.21 | 40.62 | 40.78 | 325,868 | -0.03(-0.07%) |
Oct 26, 2020 | 41.31 | 41.41 | 38.91 | 40.81 | 552,233 | -1.21(-2.87%) |
Oct 23, 2020 | 44.16 | 44.55 | 41.36 | 42.01 | 544,358 | -2.04(-4.64%) |
Oct 22, 2020 | 45.23 | 45.28 | 43.61 | 44.06 | 362,909 | -1.26(-2.79%) |
Oct 21, 2020 | 47.33 | 47.33 | 45.26 | 45.32 | 339,369 | -2.01(-4.26%) |
Oct 20, 2020 | 47.95 | 49.04 | 47.07 | 47.33 | 233,282 | +0.03(+0.06%) |
Oct 19, 2020 | 46.78 | 49.17 | 46.78 | 47.31 | 489,014 | +0.91(+1.97%) |
Oct 16, 2020 | 50.40 | 50.85 | 46.01 | 46.39 | 815,643 | -3.99(-7.92%) |
Oct 15, 2020 | 49.44 | 50.85 | 48.51 | 50.38 | 321,604 | +0.28(+0.55%) |
Oct 14, 2020 | 51.33 | 51.67 | 49.61 | 50.11 | 303,765 | -0.90(-1.77%) |
Oct 13, 2020 | 51.08 | 52.24 | 49.90 | 51.01 | 413,672 | -0.31(-0.61%) |
Oct 12, 2020 | 52.53 | 52.76 | 49.96 | 51.33 | 704,659 | -1.32(-2.51%) |
Oct 09, 2020 | 49.40 | 53.18 | 48.79 | 52.65 | 1,016,003 | +4.08(+8.39%) |
Oct 08, 2020 | 45.99 | 48.79 | 44.74 | 48.57 | 682,269 | +2.89(+6.32%) |
Oct 07, 2020 | 44.68 | 47.48 | 44.59 | 45.68 | 628,640 | +2.10(+4.82%) |
Oct 06, 2020 | 46.37 | 46.66 | 42.91 | 43.58 | 689,175 | -2.58(-5.60%) |
Oct 05, 2020 | 42.80 | 46.74 | 42.68 | 46.17 | 1,281,294 | +3.77(+8.90%) |
Oct 02, 2020 | 39.09 | 42.71 | 38.72 | 42.39 | 970,859 | +2.89(+7.31%) |
Oct 01, 2020 | 37.54 | 39.96 | 36.60 | 39.50 | 639,613 | +2.23(+5.99%) |
Sep 30, 2020 | 36.29 | 38.78 | 36.27 | 37.27 | 1,064,949 | +1.17(+3.24%) |
Sep 29, 2020 | 36.84 | 36.91 | 35.50 | 36.10 | 383,176 | -0.60(-1.63%) |
Sep 28, 2020 | 36.19 | 37.43 | 36.00 | 36.70 | 369,423 | +0.92(+2.58%) |
Sep 25, 2020 | 35.08 | 36.19 | 35.03 | 35.78 | 362,414 | +0.69(+1.98%) |
Sep 24, 2020 | 36.06 | 36.42 | 34.74 | 35.08 | 562,848 | -1.45(-3.98%) |
Sep 23, 2020 | 38.44 | 39.06 | 36.29 | 36.54 | 451,408 | -1.20(-3.17%) |
Sep 22, 2020 | 37.10 | 37.80 | 36.74 | 37.74 | 345,073 | +0.89(+2.42%) |
Sep 21, 2020 | 37.15 | 37.29 | 35.68 | 36.84 | 496,450 | -1.20(-3.15%) |
Sep 18, 2020 | 37.82 | 38.88 | 37.60 | 38.04 | 914,139 | +0.49(+1.32%) |
Sep 17, 2020 | 37.15 | 38.61 | 36.85 | 37.55 | 619,754 | -0.16(-0.43%) |
Sep 16, 2020 | 36.80 | 38.61 | 36.24 | 37.71 | 637,118 | +1.24(+3.39%) |
Sep 15, 2020 | 35.95 | 37.95 | 35.95 | 36.47 | 880,535 | +0.81(+2.26%) |
Sep 14, 2020 | 36.50 | 36.76 | 35.25 | 35.66 | 1,026,163 | -0.39(-1.08%) |
Sep 11, 2020 | 35.60 | 37.05 | 35.32 | 36.05 | 590,870 | +0.53(+1.50%) |
Sep 10, 2020 | 35.13 | 36.43 | 35.12 | 35.52 | 831,614 | +0.87(+2.52%) |
Sep 09, 2020 | 33.26 | 35.04 | 33.17 | 34.65 | 780,981 | +1.82(+5.56%) |
Sep 08, 2020 | 31.03 | 33.14 | 30.98 | 32.82 | 848,769 | +1.60(+5.11%) |
Sep 04, 2020 | 31.44 | 31.91 | 30.76 | 31.23 | 617,809 | -0.05(-0.15%) |
Sep 03, 2020 | 32.09 | 32.12 | 31.04 | 31.27 | 585,183 | -0.91(-2.83%) |
Sep 02, 2020 | 32.62 | 33.16 | 31.61 | 32.19 | 614,148 | -0.27(-0.82%) |
Sep 01, 2020 | 31.17 | 33.12 | 30.89 | 32.45 | 853,242 | +0.74(+2.34%) |
Aug 31, 2020 | 30.84 | 31.95 | 29.97 | 31.71 | 1,316,674 | +0.87(+2.84%) |
Aug 28, 2020 | 30.74 | 31.26 | 29.17 | 30.84 | 2,399,156 | +2.23(+7.81%) |
Aug 27, 2020 | 28.04 | 29.15 | 27.77 | 28.60 | 1,253,218 | +0.61(+2.17%) |
Aug 26, 2020 | 26.60 | 28.44 | 25.58 | 28.00 | 1,403,908 | +3.00(+12.02%) |
Aug 25, 2020 | 25.89 | 26.01 | 24.71 | 24.99 | 454,891 | -0.86(-3.31%) |
Aug 24, 2020 | 24.37 | 25.90 | 24.15 | 25.85 | 813,944 | +1.61(+6.62%) |
Aug 21, 2020 | 23.90 | 24.43 | 23.63 | 24.24 | 630,016 | +0.20(+0.83%) |
Aug 20, 2020 | 24.02 | 24.38 | 23.64 | 24.04 | 552,353 | -0.33(-1.36%) |
Aug 19, 2020 | 23.87 | 24.62 | 23.65 | 24.38 | 450,274 | +0.46(+1.91%) |
Aug 18, 2020 | 24.66 | 24.66 | 23.48 | 23.92 | 405,946 | -0.64(-2.59%) |
Aug 17, 2020 | 25.24 | 25.24 | 23.99 | 24.56 | 354,309 | -0.59(-2.34%) |
Aug 14, 2020 | 24.28 | 25.14 | 23.91 | 25.14 | 387,249 | +0.69(+2.84%) |
Aug 13, 2020 | 24.26 | 24.69 | 24.00 | 24.45 | 315,683 | +0.12(+0.51%) |
Aug 12, 2020 | 24.41 | 24.41 | 23.55 | 24.33 | 206,143 | +0.15(+0.63%) |
Aug 11, 2020 | 24.19 | 24.55 | 23.86 | 24.18 | 320,645 | +0.33(+1.37%) |
Aug 10, 2020 | 23.39 | 24.04 | 23.24 | 23.85 | 367,160 | +0.22(+0.95%) |
Aug 07, 2020 | 23.39 | 23.95 | 22.93 | 23.62 | 341,263 | +0.18(+0.77%) |
Aug 06, 2020 | 23.23 | 23.88 | 22.98 | 23.44 | 435,280 | -0.32(-1.36%) |
Aug 05, 2020 | 23.13 | 24.15 | 23.12 | 23.77 | 304,369 | +0.84(+3.65%) |
Aug 04, 2020 | 22.21 | 23.15 | 22.13 | 22.93 | 287,347 | +0.80(+3.61%) |
Aug 03, 2020 | 22.06 | 22.20 | 20.96 | 22.13 | 421,125 | +0.10(+0.43%) |
Jul 31, 2020 | 23.36 | 23.55 | 21.89 | 22.04 | 384,934 | -1.39(-5.92%) |
Jul 30, 2020 | 24.04 | 24.33 | 23.35 | 23.42 | 267,172 | -0.97(-3.97%) |
Jul 29, 2020 | 23.51 | 24.60 | 23.51 | 24.39 | 419,857 | +1.01(+4.31%) |
Jul 28, 2020 | 23.32 | 23.63 | 23.04 | 23.39 | 307,298 | +0.04(+0.16%) |
Jul 27, 2020 | 23.04 | 23.70 | 22.60 | 23.35 | 377,654 | +0.76(+3.37%) |
Jul 24, 2020 | 22.87 | 23.18 | 22.55 | 22.59 | 318,533 | -0.60(-2.58%) |
Jul 23, 2020 | 23.62 | 23.76 | 22.74 | 23.19 | 435,503 | -0.43(-1.81%) |
Jul 22, 2020 | 23.66 | 24.68 | 23.27 | 23.61 | 583,591 | -0.50(-2.09%) |
Jul 21, 2020 | 25.49 | 26.98 | 23.67 | 24.12 | 2,592,122 | +2.75(+12.85%) |
Jul 20, 2020 | 22.09 | 22.49 | 21.04 | 21.37 | 549,925 | -0.76(-3.43%) |
Jul 17, 2020 | 22.61 | 22.81 | 21.96 | 22.13 | 286,859 | -0.29(-1.27%) |
Jul 16, 2020 | 21.78 | 22.53 | 21.74 | 22.42 | 165,465 | +0.25(+1.11%) |
Jul 15, 2020 | 21.57 | 22.21 | 21.28 | 22.17 | 273,959 | +1.32(+6.34%) |
Jul 14, 2020 | 20.59 | 20.90 | 20.28 | 20.85 | 258,827 | +0.25(+1.20%) |
Jul 13, 2020 | 21.51 | 21.57 | 20.56 | 20.60 | 290,468 | -0.85(-3.94%) |
Jul 10, 2020 | 21.00 | 21.75 | 20.71 | 21.45 | 251,711 | +0.90(+4.39%) |
Jul 09, 2020 | 21.75 | 21.75 | 20.38 | 20.55 | 278,898 | -1.10(-5.09%) |
Jul 08, 2020 | 21.68 | 21.70 | 21.12 | 21.65 | 217,248 | -0.03(-0.13%) |
Jul 07, 2020 | 22.08 | 22.60 | 21.64 | 21.68 | 400,414 | -0.76(-3.37%) |
Jul 06, 2020 | 22.44 | 22.74 | 21.99 | 22.43 | 507,560 | +0.59(+2.72%) |
Jul 02, 2020 | 21.54 | 22.91 | 21.39 | 21.84 | 849,317 | +2.09(+10.59%) |
Jul 01, 2020 | 19.98 | 20.35 | 19.37 | 19.75 | 388,899 | -0.15(-0.76%) |
Jun 30, 2020 | 19.95 | 20.28 | 19.54 | 19.90 | 286,881 | -0.20(-0.99%) |
Jun 29, 2020 | 19.72 | 20.29 | 19.07 | 20.10 | 344,707 | +0.72(+3.73%) |
Jun 26, 2020 | 19.68 | 19.87 | 18.66 | 19.38 | 737,457 | -0.42(-2.11%) |
Jun 25, 2020 | 19.44 | 19.80 | 18.88 | 19.79 | 338,186 | +0.21(+1.07%) |
Jun 24, 2020 | 20.10 | 20.29 | 19.02 | 19.59 | 305,309 | -0.71(-3.51%) |
Jun 23, 2020 | 20.32 | 20.62 | 19.21 | 20.30 | 421,127 | +0.35(+1.76%) |
Jun 22, 2020 | 18.27 | 20.07 | 17.92 | 19.95 | 469,228 | +1.52(+8.22%) |
Jun 19, 2020 | 19.51 | 19.76 | 18.19 | 18.43 | 801,016 | -1.00(-5.16%) |
Jun 18, 2020 | 19.25 | 19.71 | 18.99 | 19.43 | 247,912 | +0.03(+0.15%) |
Jun 17, 2020 | 19.76 | 19.87 | 19.17 | 19.41 | 299,345 | -0.46(-2.30%) |
Jun 16, 2020 | 20.62 | 20.62 | 19.48 | 19.86 | 360,986 | +0.21(+1.06%) |
Jun 15, 2020 | 18.59 | 19.73 | 18.08 | 19.65 | 546,794 | +0.37(+1.92%) |
Jun 12, 2020 | 18.89 | 19.38 | 18.02 | 19.28 | 709,465 | +1.26(+7.01%) |
Jun 11, 2020 | 18.45 | 19.02 | 17.88 | 18.02 | 343,176 | -1.73(-8.76%) |
Jun 10, 2020 | 19.95 | 20.43 | 19.16 | 19.75 | 490,539 | -0.39(-1.93%) |
Jun 09, 2020 | 20.04 | 20.56 | 19.25 | 20.14 | 385,165 | -0.42(-2.03%) |
Jun 08, 2020 | 19.75 | 20.65 | 19.75 | 20.55 | 280,369 | +1.21(+6.24%) |
Jun 05, 2020 | 20.08 | 20.35 | 19.29 | 19.35 | 339,790 | +0.18(+0.94%) |
Jun 04, 2020 | 18.54 | 19.37 | 18.34 | 19.17 | 354,315 | +0.39(+2.07%) |
Jun 03, 2020 | 18.74 | 19.17 | 18.49 | 18.78 | 386,903 | +0.43(+2.33%) |
Jun 02, 2020 | 18.43 | 18.94 | 18.25 | 18.35 | 440,325 | +0.28(+1.52%) |