Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 44.93 | 44.99 | 44.75 | 44.82 | 2,317 | -0.09(-0.19%) |
May 27, 2021 | 44.77 | 44.91 | 44.75 | 44.91 | 3,530 | +0.64(+1.44%) |
May 26, 2021 | 44.10 | 44.27 | 44.08 | 44.27 | 2,534 | +0.77(+1.77%) |
May 25, 2021 | 44.28 | 44.49 | 43.50 | 43.50 | 3,371 | -0.51(-1.17%) |
May 24, 2021 | 43.92 | 44.09 | 43.92 | 44.02 | 4,454 | +0.12(+0.27%) |
May 21, 2021 | 43.84 | 44.07 | 43.83 | 43.90 | 2,068 | +0.26(+0.60%) |
May 20, 2021 | 43.42 | 43.63 | 43.41 | 43.63 | 1,282 | +0.09(+0.20%) |
May 19, 2021 | 43.11 | 43.56 | 43.11 | 43.55 | 3,234 | -0.39(-0.89%) |
May 18, 2021 | 44.49 | 44.49 | 43.79 | 43.94 | 52,329 | -0.39(-0.87%) |
May 17, 2021 | 44.12 | 44.32 | 44.12 | 44.32 | 2,883 | +0.08(+0.18%) |
May 14, 2021 | 43.78 | 44.24 | 43.78 | 44.24 | 2,614 | +0.93(+2.16%) |
May 13, 2021 | 43.43 | 43.43 | 42.74 | 43.31 | 26,668 | +0.92(+2.18%) |
May 12, 2021 | 43.36 | 43.59 | 42.39 | 42.39 | 43,511 | -1.14(-2.62%) |
May 11, 2021 | 43.57 | 43.57 | 43.53 | 43.53 | 1,059 | -1.27(-2.83%) |
May 10, 2021 | 45.00 | 45.00 | 44.79 | 44.79 | 3,421 | +0.00(+0.00%) |
May 07, 2021 | 44.60 | 44.92 | 44.60 | 44.79 | 49,363 | +0.99(+2.27%) |
May 06, 2021 | 43.73 | 43.89 | 43.73 | 43.80 | 1,253,254 | -0.20(-0.44%) |
May 05, 2021 | 43.92 | 44.00 | 43.92 | 44.00 | 3,711 | +0.07(+0.17%) |
May 04, 2021 | 43.64 | 43.98 | 43.64 | 43.92 | 1,936 | -0.20(-0.45%) |
May 03, 2021 | 44.02 | 44.12 | 43.96 | 44.12 | 29,434 | +0.54(+1.25%) |
Apr 30, 2021 | 43.80 | 43.80 | 43.49 | 43.58 | 1,355 | -0.35(-0.80%) |
Apr 29, 2021 | 44.42 | 44.42 | 43.81 | 43.93 | 1,364 | -0.04(-0.08%) |
Apr 28, 2021 | 43.95 | 43.96 | 43.85 | 43.96 | 45,162 | +0.21(+0.47%) |
Apr 27, 2021 | 43.75 | 43.93 | 43.67 | 43.76 | 997,680 | +0.13(+0.31%) |
Apr 26, 2021 | 43.44 | 43.72 | 43.44 | 43.62 | 9,992 | +0.12(+0.29%) |
Apr 23, 2021 | 43.30 | 43.52 | 43.24 | 43.50 | 5,526 | +0.88(+2.07%) |
Apr 22, 2021 | 43.13 | 43.18 | 42.62 | 42.62 | 1,200,582 | -0.05(-0.11%) |
Apr 21, 2021 | 41.60 | 42.71 | 41.60 | 42.67 | 4,205 | +0.93(+2.23%) |
Apr 20, 2021 | 42.52 | 42.52 | 41.71 | 41.73 | 1,203,955 | -1.18(-2.75%) |
Apr 19, 2021 | 43.07 | 43.09 | 42.79 | 42.91 | 2,758 | -0.36(-0.83%) |
Apr 16, 2021 | 43.37 | 43.37 | 43.04 | 43.27 | 3,545 | +0.28(+0.66%) |
Apr 15, 2021 | 43.04 | 43.15 | 42.78 | 42.99 | 11,532 | -0.16(-0.38%) |
Apr 14, 2021 | 43.26 | 43.32 | 43.13 | 43.15 | 1,306,453 | +0.71(+1.67%) |
Apr 13, 2021 | 42.12 | 42.44 | 42.10 | 42.44 | 2,472 | -0.31(-0.72%) |
Apr 12, 2021 | 42.51 | 42.75 | 42.51 | 42.75 | 26,584 | +0.10(+0.23%) |
Apr 09, 2021 | 42.43 | 42.66 | 42.36 | 42.66 | 8,342 | +0.08(+0.19%) |
Apr 08, 2021 | 42.06 | 42.57 | 42.06 | 42.57 | 1,104,335 | +0.18(+0.43%) |
Apr 07, 2021 | 42.64 | 42.64 | 42.39 | 42.39 | 1,778,071 | -0.38(-0.88%) |
Apr 06, 2021 | 43.10 | 43.10 | 42.77 | 42.77 | 28,331 | -0.14(-0.34%) |
Apr 05, 2021 | 42.77 | 42.91 | 42.72 | 42.91 | 8,641 | +0.51(+1.20%) |
Apr 01, 2021 | 42.36 | 42.67 | 42.28 | 42.41 | 10,636 | +0.21(+0.51%) |
Mar 31, 2021 | 42.42 | 42.49 | 42.19 | 42.19 | 3,650 | +0.10(+0.23%) |
Mar 30, 2021 | 41.34 | 42.28 | 41.34 | 42.09 | 99,600 | +0.29(+0.69%) |
Mar 29, 2021 | 42.61 | 42.63 | 41.40 | 41.81 | 147,327 | -0.76(-1.78%) |
Mar 26, 2021 | 42.64 | 42.64 | 41.88 | 42.56 | 6,377 | +0.55(+1.30%) |
Mar 25, 2021 | 40.38 | 42.02 | 40.32 | 42.02 | 9,394 | +1.23(+3.01%) |
Mar 24, 2021 | 41.33 | 42.67 | 40.75 | 40.79 | 164,857 | -0.51(-1.22%) |
Mar 23, 2021 | 42.79 | 42.79 | 41.12 | 41.29 | 8,243 | -1.58(-3.69%) |
Mar 22, 2021 | 43.44 | 43.44 | 42.72 | 42.88 | 6,472 | -0.85(-1.95%) |
Mar 19, 2021 | 43.26 | 43.99 | 42.80 | 43.73 | 133,300 | +0.43(+0.98%) |
Mar 18, 2021 | 44.67 | 44.73 | 43.29 | 43.30 | 3,298 | -0.90(-2.03%) |
Mar 17, 2021 | 43.86 | 44.23 | 43.86 | 44.20 | 1,242 | +0.34(+0.78%) |
Mar 16, 2021 | 43.97 | 44.14 | 43.74 | 43.86 | 74,301 | -0.76(-1.70%) |
Mar 15, 2021 | 44.32 | 44.62 | 43.84 | 44.62 | 4,669 | +0.20(+0.46%) |
Mar 12, 2021 | 44.09 | 44.46 | 44.09 | 44.42 | 4,077 | +0.57(+1.29%) |
Mar 11, 2021 | 43.63 | 43.85 | 43.63 | 43.85 | 6,136 | +0.57(+1.31%) |
Mar 10, 2021 | 43.26 | 43.31 | 42.90 | 43.28 | 4,646 | +0.73(+1.71%) |
Mar 09, 2021 | 42.97 | 42.97 | 42.49 | 42.56 | 7,680 | +0.02(+0.06%) |
Mar 08, 2021 | 42.18 | 42.82 | 42.18 | 42.53 | 15,669 | +1.33(+3.22%) |
Mar 05, 2021 | 40.75 | 41.21 | 40.75 | 41.21 | 731 | +0.43(+1.06%) |
Mar 04, 2021 | 41.34 | 41.69 | 40.11 | 40.77 | 15,566 | -1.14(-2.72%) |
Mar 03, 2021 | 41.43 | 42.00 | 41.12 | 41.91 | 2,008 | +0.36(+0.87%) |
Mar 02, 2021 | 41.46 | 41.64 | 41.41 | 41.55 | 3,581 | -0.17(-0.41%) |
Mar 01, 2021 | 41.50 | 41.72 | 41.27 | 41.72 | 7,029 | +1.09(+2.68%) |
Feb 26, 2021 | 41.05 | 41.13 | 40.32 | 40.63 | 4,077 | -0.26(-0.63%) |
Feb 25, 2021 | 41.71 | 41.71 | 40.89 | 40.89 | 6,512 | -1.26(-3.00%) |
Feb 24, 2021 | 41.50 | 42.15 | 41.50 | 42.15 | 187,733 | +1.09(+2.65%) |
Feb 23, 2021 | 40.45 | 41.06 | 40.45 | 41.06 | 4,714 | -0.02(-0.05%) |
Feb 22, 2021 | 41.32 | 41.35 | 41.09 | 41.09 | 5,715 | +0.30(+0.73%) |
Feb 19, 2021 | 40.06 | 40.79 | 40.06 | 40.79 | 1,150 | +0.77(+1.93%) |
Feb 18, 2021 | 40.05 | 40.05 | 40.01 | 40.01 | 532 | -0.51(-1.27%) |
Feb 17, 2021 | 40.35 | 40.60 | 40.35 | 40.53 | 2,856 | -0.12(-0.30%) |
Feb 16, 2021 | 40.98 | 41.03 | 40.64 | 40.65 | 2,631 | +0.13(+0.32%) |
Feb 12, 2021 | 40.65 | 40.65 | 40.52 | 40.52 | 1,359 | +0.22(+0.53%) |
Feb 11, 2021 | 40.15 | 40.31 | 40.15 | 40.31 | 2,899 | -0.26(-0.64%) |
Feb 10, 2021 | 40.51 | 40.85 | 40.51 | 40.57 | 2,623 | -0.10(-0.23%) |
Feb 09, 2021 | 40.62 | 40.73 | 40.62 | 40.66 | 2,852 | +0.27(+0.67%) |
Feb 08, 2021 | 39.96 | 40.39 | 39.96 | 40.39 | 59,525 | +1.12(+2.86%) |
Feb 05, 2021 | 39.12 | 39.27 | 39.12 | 39.27 | 2,404 | +0.36(+0.92%) |
Feb 04, 2021 | 38.35 | 38.92 | 38.35 | 38.91 | 9,998 | +0.82(+2.16%) |
Feb 03, 2021 | 38.09 | 38.09 | 38.09 | 38.09 | 5,611 | -0.20(-0.53%) |
Feb 02, 2021 | 38.28 | 38.35 | 38.22 | 38.29 | 7,393 | +0.59(+1.56%) |
Feb 01, 2021 | 36.99 | 37.78 | 36.99 | 37.70 | 7,242 | +0.77(+2.08%) |
Jan 29, 2021 | 37.45 | 37.60 | 36.84 | 36.93 | 5,959 | -0.67(-1.79%) |
Jan 28, 2021 | 37.75 | 37.75 | 37.61 | 37.61 | 4,592 | -0.32(-0.84%) |
Jan 27, 2021 | 37.55 | 38.04 | 37.55 | 37.93 | 7,729 | -0.42(-1.09%) |
Jan 26, 2021 | 38.32 | 38.35 | 38.32 | 38.35 | 3,606 | +0.15(+0.40%) |
Jan 25, 2021 | 37.87 | 38.19 | 37.87 | 38.19 | 3,647 | +0.28(+0.74%) |
Jan 22, 2021 | 37.63 | 37.91 | 37.63 | 37.91 | 2,613 | +0.15(+0.39%) |
Jan 21, 2021 | 38.00 | 38.00 | 37.76 | 37.76 | 17,770 | -0.54(-1.42%) |
Jan 20, 2021 | 39.22 | 39.22 | 38.28 | 38.31 | 4,127 | +0.09(+0.24%) |
Jan 19, 2021 | 38.26 | 38.26 | 38.04 | 38.21 | 2,023 | +0.43(+1.15%) |
Jan 15, 2021 | 38.24 | 38.24 | 37.66 | 37.78 | 5,854 | -0.58(-1.52%) |
Jan 14, 2021 | 38.23 | 38.48 | 38.23 | 38.37 | 4,636 | +0.92(+2.47%) |
Jan 13, 2021 | 37.45 | 37.45 | 37.34 | 37.44 | 2,903 | -0.36(-0.94%) |
Jan 12, 2021 | 37.58 | 37.80 | 37.54 | 37.80 | 9,682 | +0.78(+2.11%) |
Jan 11, 2021 | 36.96 | 37.02 | 36.96 | 37.02 | 1,584,094 | +0.41(+1.12%) |
Jan 08, 2021 | 37.05 | 37.05 | 36.51 | 36.60 | 940 | -0.58(-1.56%) |
Jan 07, 2021 | 37.05 | 37.18 | 37.05 | 37.18 | 52,521 | +0.42(+1.14%) |
Jan 06, 2021 | 35.82 | 36.81 | 35.82 | 36.76 | 5,978 | +1.59(+4.54%) |
Jan 05, 2021 | 35.02 | 35.17 | 35.02 | 35.17 | 1,106 | +0.75(+2.18%) |
Jan 04, 2021 | 34.13 | 34.42 | 34.13 | 34.42 | 2,312 | -0.31(-0.90%) |
Dec 31, 2020 | 34.73 | 34.73 | 34.73 | 911 | -0.05(-0.14%) | |
Dec 30, 2020 | 34.84 | 34.84 | 34.78 | 34.78 | 911 | +0.38(+1.09%) |
Dec 29, 2020 | 34.45 | 34.45 | 34.22 | 34.40 | 5,939 | -0.61(-1.75%) |
Dec 28, 2020 | 35.08 | 35.08 | 35.00 | 35.02 | 3,606 | +0.22(+0.62%) |
Dec 24, 2020 | 34.65 | 34.80 | 34.65 | 34.80 | 1,574 | -0.02(-0.07%) |
Dec 23, 2020 | 34.78 | 34.83 | 34.77 | 34.83 | 620 | +0.51(+1.48%) |
Dec 22, 2020 | 34.32 | 34.33 | 34.32 | 34.32 | 1,088 | +0.07(+0.21%) |
Dec 21, 2020 | 33.67 | 34.25 | 33.67 | 34.25 | 3,320 | -0.47(-1.34%) |
Dec 18, 2020 | 34.76 | 34.76 | 34.64 | 34.71 | 1,784 | +0.12(+0.35%) |
Dec 17, 2020 | 34.47 | 34.59 | 34.44 | 34.59 | 3,079 | +0.26(+0.76%) |
Dec 16, 2020 | 34.38 | 34.38 | 34.27 | 34.33 | 1,360 | +0.20(+0.59%) |
Dec 15, 2020 | 34.13 | 34.13 | 34.13 | 34.13 | 453 | +0.33(+0.97%) |
Dec 14, 2020 | 34.08 | 34.09 | 33.80 | 33.80 | 1,330 | -0.06(-0.17%) |
Dec 11, 2020 | 33.92 | 33.92 | 33.75 | 33.86 | 1,364 | -0.36(-1.05%) |
Dec 10, 2020 | 34.12 | 34.22 | 34.12 | 34.22 | 719 | +0.23(+0.69%) |
Dec 09, 2020 | 34.13 | 34.20 | 33.99 | 33.99 | 372,825 | +0.04(+0.11%) |
Dec 08, 2020 | 33.67 | 33.95 | 33.67 | 33.95 | 1,203 | +0.22(+0.65%) |
Dec 07, 2020 | 33.80 | 33.83 | 33.73 | 33.73 | 1,839 | -0.17(-0.51%) |
Dec 04, 2020 | 33.76 | 33.90 | 33.76 | 33.90 | 3,149 | +0.69(+2.06%) |
Dec 03, 2020 | 33.41 | 33.67 | 33.22 | 33.22 | 2,174 | +0.43(+1.31%) |
Dec 02, 2020 | 32.75 | 32.79 | 32.75 | 32.79 | 375 | +0.09(+0.26%) |
Dec 01, 2020 | 32.63 | 32.70 | 32.63 | 32.70 | 1,867 | +0.47(+1.44%) |
Nov 30, 2020 | 32.47 | 32.51 | 32.24 | 32.24 | 2,756 | -0.90(-2.71%) |
Nov 27, 2020 | 32.96 | 33.14 | 32.96 | 33.14 | 1,679 | +0.02(+0.07%) |
Nov 25, 2020 | 32.99 | 33.19 | 32.96 | 33.11 | 2,204 | -0.23(-0.69%) |
Nov 24, 2020 | 33.28 | 33.34 | 33.27 | 33.34 | 2,890 | +0.89(+2.75%) |
Nov 23, 2020 | 32.37 | 32.45 | 32.34 | 32.45 | 11,678 | +0.79(+2.48%) |
Nov 20, 2020 | 31.54 | 31.68 | 31.54 | 31.66 | 3,569 | -0.03(-0.09%) |
Nov 19, 2020 | 31.38 | 31.69 | 31.35 | 31.69 | 869 | -0.49(-1.51%) |
Nov 18, 2020 | 32.13 | 32.18 | 32.13 | 32.18 | 1,224 | +0.20(+0.62%) |
Nov 17, 2020 | 31.82 | 31.98 | 31.82 | 31.98 | 1,749 | +0.10(+0.31%) |
Nov 16, 2020 | 31.50 | 31.88 | 31.49 | 31.88 | 4,145 | +0.91(+2.95%) |
Nov 13, 2020 | 30.29 | 30.97 | 30.29 | 30.97 | 3,674 | +0.86(+2.84%) |
Nov 12, 2020 | 30.30 | 30.35 | 29.98 | 30.11 | 3,235 | -0.60(-1.95%) |
Nov 11, 2020 | 30.66 | 30.76 | 30.66 | 30.71 | 1,011 | -0.25(-0.82%) |
Nov 10, 2020 | 30.96 | 30.96 | 30.96 | 30.96 | 567 | +0.25(+0.80%) |
Nov 09, 2020 | 30.42 | 30.84 | 30.42 | 30.72 | 2,977 | +2.40(+8.47%) |
Nov 06, 2020 | 28.43 | 28.43 | 28.32 | 28.32 | 1,259 | -0.37(-1.28%) |
Nov 05, 2020 | 28.59 | 28.78 | 28.59 | 28.69 | 3,118 | +0.78(+2.80%) |
Nov 04, 2020 | 28.21 | 28.21 | 27.89 | 27.90 | 1,063 | -0.54(-1.90%) |
Nov 03, 2020 | 28.25 | 28.45 | 28.25 | 28.45 | 1,186 | +0.81(+2.94%) |
Nov 02, 2020 | 27.54 | 27.63 | 27.54 | 27.63 | 2,734 | +0.66(+2.46%) |
Oct 30, 2020 | 26.98 | 27.05 | 26.89 | 26.97 | 2,519 | -0.39(-1.43%) |
Oct 29, 2020 | 27.09 | 27.36 | 27.03 | 27.36 | 1,735 | +0.38(+1.41%) |
Oct 28, 2020 | 27.06 | 27.16 | 26.98 | 26.98 | 689 | -0.86(-3.10%) |
Oct 27, 2020 | 27.95 | 28.01 | 27.84 | 27.84 | 1,206 | -0.48(-1.69%) |
Oct 26, 2020 | 28.28 | 28.32 | 28.02 | 28.32 | 1,686 | -0.71(-2.45%) |
Oct 23, 2020 | 28.98 | 29.04 | 28.87 | 29.04 | 2,414 | +0.23(+0.79%) |
Oct 22, 2020 | 28.53 | 28.82 | 28.46 | 28.81 | 9,842 | +0.48(+1.70%) |
Oct 21, 2020 | 28.41 | 28.44 | 28.33 | 28.33 | 656 | -0.16(-0.57%) |
Oct 20, 2020 | 28.56 | 28.64 | 28.49 | 28.49 | 680 | +0.21(+0.76%) |
Oct 19, 2020 | 28.63 | 28.91 | 28.27 | 28.27 | 1,931 | -0.64(-2.20%) |
Oct 16, 2020 | 28.95 | 28.97 | 28.91 | 28.91 | 2,939 | +0.24(+0.83%) |
Oct 15, 2020 | 28.67 | 28.67 | 28.67 | 66 | +0.00(+0.00%) | |
Oct 14, 2020 | 28.63 | 28.67 | 28.63 | 28.67 | 960 | -0.06(-0.20%) |
Oct 13, 2020 | 28.95 | 28.95 | 28.52 | 28.73 | 1,366 | -0.25(-0.85%) |
Oct 12, 2020 | 28.71 | 28.98 | 28.71 | 28.98 | 3,991 | +0.17(+0.59%) |
Oct 09, 2020 | 28.99 | 28.99 | 28.79 | 28.81 | 2,834 | +0.02(+0.07%) |
Oct 08, 2020 | 28.79 | 28.79 | 28.79 | 28.79 | 882 | +0.39(+1.37%) |
Oct 07, 2020 | 28.18 | 28.41 | 28.18 | 28.40 | 1,250 | +0.51(+1.83%) |
Oct 06, 2020 | 28.32 | 28.34 | 27.89 | 27.89 | 3,649 | +0.13(+0.46%) |
Oct 05, 2020 | 27.69 | 27.76 | 27.69 | 27.76 | 2,934 | +0.52(+1.92%) |
Oct 02, 2020 | 27.24 | 27.24 | 27.24 | 27.24 | 734 | +0.36(+1.35%) |
Oct 01, 2020 | 26.50 | 26.87 | 26.50 | 26.87 | 6,404 | +0.26(+0.98%) |
Sep 30, 2020 | 26.83 | 26.84 | 26.61 | 26.61 | 1,219 | +0.20(+0.75%) |
Sep 29, 2020 | 26.41 | 26.41 | 26.41 | 26.41 | 705 | -0.25(-0.93%) |
Sep 28, 2020 | 26.71 | 26.73 | 26.66 | 26.66 | 1,723 | +0.67(+2.59%) |
Sep 25, 2020 | 25.94 | 25.99 | 25.92 | 25.99 | 1,897 | +0.31(+1.21%) |
Sep 24, 2020 | 25.72 | 25.90 | 25.62 | 25.68 | 1,417 | +0.04(+0.17%) |
Sep 23, 2020 | 26.53 | 26.53 | 25.63 | 25.63 | 1,587 | -0.79(-2.97%) |
Sep 22, 2020 | 26.27 | 26.42 | 26.27 | 26.42 | 2,817 | +0.14(+0.54%) |
Sep 21, 2020 | 26.28 | 26.28 | 26.16 | 26.28 | 1,726 | -1.11(-4.05%) |
Sep 18, 2020 | 27.52 | 27.56 | 27.38 | 27.38 | 2,740 | -0.25(-0.92%) |
Sep 17, 2020 | 27.59 | 27.68 | 27.59 | 27.64 | 1,682 | -0.15(-0.55%) |
Sep 16, 2020 | 27.92 | 27.93 | 27.79 | 27.79 | 1,184 | +0.12(+0.42%) |
Sep 15, 2020 | 27.76 | 27.88 | 27.62 | 27.67 | 3,564 | +0.08(+0.31%) |
Sep 14, 2020 | 27.50 | 27.59 | 27.50 | 27.59 | 2,607 | +0.57(+2.10%) |
Sep 11, 2020 | 27.09 | 27.09 | 26.78 | 27.02 | 1,370 | -0.22(-0.80%) |
Sep 10, 2020 | 27.43 | 27.48 | 27.24 | 27.24 | 1,576 | -0.20(-0.72%) |
Sep 09, 2020 | 27.30 | 27.58 | 27.30 | 27.44 | 981 | +0.23(+0.84%) |
Sep 08, 2020 | 27.34 | 27.62 | 27.21 | 27.21 | 4,323 | -0.62(-2.23%) |
Sep 04, 2020 | 28.21 | 28.27 | 27.32 | 27.83 | 5,269 | -0.16(-0.57%) |
Sep 03, 2020 | 28.12 | 28.12 | 27.99 | 27.99 | 666 | -0.59(-2.06%) |
Sep 02, 2020 | 28.38 | 28.58 | 28.38 | 28.58 | 273,165 | +0.51(+1.83%) |
Sep 01, 2020 | 28.04 | 28.06 | 28.04 | 28.06 | 948 | +0.09(+0.31%) |
Aug 31, 2020 | 28.09 | 28.10 | 27.98 | 27.98 | 2,497 | -0.44(-1.54%) |
Aug 28, 2020 | 28.20 | 28.52 | 28.20 | 28.42 | 3,161 | +0.26(+0.93%) |
Aug 27, 2020 | 28.15 | 28.24 | 28.10 | 28.15 | 2,015 | +0.13(+0.46%) |
Aug 26, 2020 | 28.03 | 28.03 | 28.03 | 28.03 | 643 | -0.06(-0.20%) |
Aug 25, 2020 | 28.07 | 28.08 | 28.07 | 28.08 | 720 | -0.12(-0.41%) |
Aug 24, 2020 | 27.77 | 28.20 | 27.77 | 28.20 | 1,822 | +0.52(+1.89%) |
Aug 21, 2020 | 27.75 | 27.75 | 27.62 | 27.68 | 526 | -0.27(-0.95%) |
Aug 20, 2020 | 28.04 | 28.06 | 27.94 | 27.94 | 1,552 | -0.49(-1.74%) |
Aug 19, 2020 | 28.43 | 28.43 | 28.43 | 28.43 | 2,213,849 | +0.22(+0.77%) |
Aug 18, 2020 | 28.22 | 28.22 | 28.22 | 28.22 | 592 | -0.35(-1.23%) |
Aug 17, 2020 | 28.61 | 28.61 | 28.57 | 28.57 | 1,430 | -0.03(-0.10%) |
Aug 14, 2020 | 28.63 | 28.63 | 28.58 | 28.60 | 1,791 | +0.06(+0.20%) |
Aug 13, 2020 | 28.68 | 28.68 | 28.54 | 28.54 | 2,136 | -0.20(-0.69%) |
Aug 12, 2020 | 28.99 | 28.99 | 28.62 | 28.74 | 3,957,313 | -0.25(-0.88%) |
Aug 11, 2020 | 29.06 | 29.06 | 28.96 | 28.99 | 4,688 | +1.14(+4.08%) |
Aug 10, 2020 | 27.86 | 227 | +0.00(+0.00%) | |||
Aug 07, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 1,159 | +0.15(+0.55%) |
Aug 06, 2020 | 27.82 | 27.82 | 27.70 | 27.70 | 1,379 | -0.01(-0.03%) |
Aug 05, 2020 | 27.78 | 27.78 | 27.70 | 27.71 | 4,744,126 | +0.35(+1.27%) |
Aug 04, 2020 | 27.34 | 27.50 | 27.34 | 27.37 | 1,104 | +0.19(+0.70%) |
Aug 03, 2020 | 27.09 | 27.17 | 27.06 | 27.17 | 2,663 | +0.42(+1.56%) |
Jul 31, 2020 | 26.47 | 26.76 | 26.47 | 26.76 | 1,897 | -0.22(-0.80%) |
Jul 30, 2020 | 26.97 | 26.97 | 26.97 | 26.97 | 266 | -0.24(-0.87%) |
Jul 29, 2020 | 27.21 | 27.21 | 27.21 | 27.21 | 261 | +0.51(+1.89%) |
Jul 28, 2020 | 26.97 | 26.98 | 26.70 | 26.70 | 1,221 | -0.23(-0.86%) |
Jul 27, 2020 | 26.83 | 26.94 | 26.83 | 26.94 | 869 | +0.28(+1.05%) |
Jul 24, 2020 | 26.78 | 26.78 | 26.66 | 26.66 | 1,264 | -0.36(-1.32%) |
Jul 23, 2020 | 27.25 | 27.26 | 26.96 | 27.01 | 3,013 | +0.23(+0.86%) |
Jul 22, 2020 | 26.40 | 26.87 | 26.40 | 26.78 | 2,194 | -0.05(-0.18%) |
Jul 21, 2020 | 26.83 | 26.83 | 26.83 | 26.83 | 476 | +0.75(+2.88%) |
Jul 20, 2020 | 26.10 | 26.10 | 25.95 | 26.08 | 2,521 | -0.28(-1.08%) |
Jul 17, 2020 | 26.49 | 26.55 | 26.36 | 26.36 | 948 | +0.02(+0.06%) |
Jul 16, 2020 | 26.22 | 26.35 | 26.22 | 26.35 | 1,269 | -0.22(-0.85%) |
Jul 15, 2020 | 26.31 | 26.57 | 26.31 | 26.57 | 1,706 | +1.14(+4.47%) |
Jul 14, 2020 | 25.33 | 25.44 | 25.33 | 25.44 | 474 | +0.29(+1.15%) |
Jul 13, 2020 | 25.42 | 25.69 | 25.15 | 25.15 | 2,185 | -0.14(-0.57%) |
Jul 10, 2020 | 25.22 | 25.29 | 25.22 | 25.29 | 1,791 | +0.54(+2.17%) |
Jul 09, 2020 | 24.75 | 24.75 | 24.75 | 24.75 | 1,370 | -0.61(-2.42%) |
Jul 08, 2020 | 25.16 | 25.37 | 25.15 | 25.37 | 976 | +0.18(+0.70%) |
Jul 07, 2020 | 25.47 | 25.55 | 25.19 | 25.19 | 2,266 | -0.60(-2.32%) |
Jul 06, 2020 | 26.03 | 26.11 | 25.79 | 25.79 | 9,259 | +0.32(+1.26%) |
Jul 02, 2020 | 26.10 | 26.13 | 25.47 | 25.47 | 843 | +0.03(+0.12%) |
Jul 01, 2020 | 25.87 | 25.87 | 25.43 | 25.43 | 804 | -0.40(-1.54%) |
Jun 30, 2020 | 25.47 | 25.88 | 25.47 | 25.83 | 3,372 | +0.37(+1.44%) |
Jun 29, 2020 | 24.72 | 25.55 | 24.59 | 25.47 | 47,127 | +1.51(+6.32%) |
Jun 26, 2020 | 24.75 | 24.80 | 23.94 | 23.95 | 74,402 | -1.16(-4.63%) |
Jun 25, 2020 | 25.24 | 25.24 | 25.04 | 25.11 | 819 | +0.09(+0.34%) |
Jun 24, 2020 | 25.50 | 25.50 | 24.85 | 25.03 | 3,565 | -1.10(-4.22%) |
Jun 23, 2020 | 26.04 | 26.15 | 25.96 | 26.13 | 11,171 | +0.15(+0.58%) |
Jun 22, 2020 | 25.63 | 25.98 | 25.63 | 25.98 | 692 | +0.08(+0.29%) |
Jun 19, 2020 | 26.28 | 26.42 | 25.90 | 25.90 | 3,175 | -0.31(-1.17%) |
Jun 18, 2020 | 26.46 | 26.46 | 26.12 | 26.21 | 2,678 | -0.21(-0.79%) |
Jun 17, 2020 | 26.26 | 26.50 | 26.26 | 26.42 | 1,701 | -0.33(-1.23%) |
Jun 16, 2020 | 26.95 | 27.05 | 26.21 | 26.75 | 2,445 | +0.69(+2.64%) |
Jun 15, 2020 | 25.02 | 26.06 | 24.96 | 26.06 | 807 | +0.66(+2.61%) |
Jun 12, 2020 | 25.00 | 25.40 | 24.89 | 25.40 | 4,550 | +0.11(+0.45%) |
Jun 11, 2020 | 25.68 | 25.70 | 25.26 | 25.28 | 4,432 | -1.88(-6.93%) |
Jun 10, 2020 | 27.27 | 27.58 | 27.17 | 27.17 | 4,634 | -1.17(-4.13%) |
Jun 09, 2020 | 28.30 | 28.35 | 28.20 | 28.34 | 1,728 | -0.74(-2.53%) |
Jun 08, 2020 | 28.89 | 29.23 | 28.89 | 29.07 | 3,134 | +0.85(+3.03%) |
Jun 05, 2020 | 28.75 | 28.75 | 28.14 | 28.22 | 19,262 | +1.18(+4.36%) |
Jun 04, 2020 | 26.71 | 27.04 | 26.71 | 27.04 | 1,010 | +0.38(+1.42%) |
Jun 03, 2020 | 26.75 | 26.81 | 26.66 | 26.66 | 3,919 | +0.83(+3.21%) |
Jun 02, 2020 | 25.88 | 25.91 | 25.83 | 25.83 | 1,843 | +0.27(+1.07%) |