Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.12 | 41.12 | 40.25 | 40.64 | 774,072 | -0.38(-0.92%) |
May 27, 2021 | 41.36 | 41.50 | 40.99 | 41.01 | 742,775 | +0.02(+0.05%) |
May 26, 2021 | 41.22 | 41.39 | 40.75 | 41.00 | 479,884 | +0.14(+0.34%) |
May 25, 2021 | 41.59 | 41.90 | 40.77 | 40.86 | 418,615 | -0.52(-1.25%) |
May 24, 2021 | 41.30 | 41.57 | 40.30 | 41.37 | 513,320 | +0.26(+0.63%) |
May 21, 2021 | 41.30 | 41.50 | 40.90 | 41.12 | 354,513 | +0.03(+0.07%) |
May 20, 2021 | 40.53 | 41.12 | 40.07 | 41.09 | 834,351 | +0.59(+1.46%) |
May 19, 2021 | 39.41 | 40.53 | 39.30 | 40.50 | 615,701 | +0.24(+0.60%) |
May 18, 2021 | 40.66 | 40.85 | 40.18 | 40.26 | 599,988 | -0.40(-0.98%) |
May 17, 2021 | 39.85 | 40.80 | 39.38 | 40.65 | 585,421 | +0.56(+1.40%) |
May 14, 2021 | 39.43 | 40.24 | 39.16 | 40.09 | 602,098 | +0.94(+2.40%) |
May 13, 2021 | 38.31 | 39.53 | 38.31 | 39.15 | 842,935 | +1.04(+2.73%) |
May 12, 2021 | 39.10 | 39.27 | 38.07 | 38.11 | 912,721 | -1.34(-3.39%) |
May 11, 2021 | 39.81 | 39.98 | 38.79 | 39.45 | 1,146,990 | -1.25(-3.06%) |
May 10, 2021 | 41.45 | 41.79 | 40.66 | 40.69 | 801,741 | -0.58(-1.41%) |
May 07, 2021 | 39.98 | 41.33 | 39.82 | 41.27 | 1,532,887 | +1.15(+2.87%) |
May 06, 2021 | 39.68 | 40.29 | 39.08 | 40.12 | 1,787,767 | +0.41(+1.02%) |
May 05, 2021 | 39.62 | 39.88 | 39.15 | 39.71 | 2,034,423 | +0.32(+0.81%) |
May 04, 2021 | 40.05 | 40.52 | 39.15 | 39.40 | 1,163,250 | -0.96(-2.39%) |
May 03, 2021 | 41.04 | 41.16 | 40.31 | 40.36 | 620,408 | -0.15(-0.36%) |
Apr 30, 2021 | 41.09 | 41.09 | 40.05 | 40.51 | 891,155 | -0.23(-0.57%) |
Apr 29, 2021 | 40.74 | 41.24 | 40.39 | 40.74 | 853,765 | +0.48(+1.19%) |
Apr 28, 2021 | 40.95 | 40.95 | 40.13 | 40.26 | 763,828 | -0.66(-1.62%) |
Apr 27, 2021 | 41.03 | 41.28 | 40.73 | 40.92 | 519,657 | -0.08(-0.20%) |
Apr 26, 2021 | 41.02 | 41.19 | 40.76 | 41.00 | 465,124 | +0.27(+0.66%) |
Apr 23, 2021 | 40.54 | 40.92 | 40.10 | 40.74 | 377,973 | +0.65(+1.61%) |
Apr 22, 2021 | 40.05 | 40.82 | 39.83 | 40.09 | 788,844 | -0.18(-0.44%) |
Apr 21, 2021 | 39.72 | 40.40 | 39.53 | 40.27 | 760,169 | +0.56(+1.42%) |
Apr 20, 2021 | 40.31 | 40.35 | 39.47 | 39.70 | 577,440 | -0.77(-1.91%) |
Apr 19, 2021 | 40.86 | 41.43 | 40.30 | 40.48 | 489,403 | -0.33(-0.81%) |
Apr 16, 2021 | 40.99 | 41.14 | 40.50 | 40.81 | 831,629 | +0.19(+0.48%) |
Apr 15, 2021 | 40.94 | 41.01 | 40.43 | 40.62 | 582,873 | -0.11(-0.27%) |
Apr 14, 2021 | 40.30 | 41.22 | 40.15 | 40.73 | 1,177,340 | +0.41(+1.01%) |
Apr 13, 2021 | 40.05 | 40.48 | 40.04 | 40.32 | 1,151,380 | +0.36(+0.90%) |
Apr 12, 2021 | 39.97 | 40.14 | 39.70 | 39.96 | 609,035 | +0.06(+0.16%) |
Apr 09, 2021 | 39.77 | 39.95 | 39.64 | 39.90 | 870,337 | +0.13(+0.32%) |
Apr 08, 2021 | 39.60 | 39.88 | 39.35 | 39.77 | 1,033,294 | +0.13(+0.33%) |
Apr 07, 2021 | 40.06 | 40.30 | 39.57 | 39.64 | 926,855 | -0.47(-1.17%) |
Apr 06, 2021 | 39.61 | 40.24 | 39.29 | 40.11 | 1,492,167 | +0.47(+1.19%) |
Apr 05, 2021 | 39.24 | 39.89 | 39.16 | 39.64 | 957,490 | +0.89(+2.28%) |
Apr 01, 2021 | 38.30 | 38.76 | 38.20 | 38.75 | 414,838 | +0.47(+1.23%) |
Mar 31, 2021 | 37.82 | 38.62 | 37.82 | 38.28 | 562,815 | +0.36(+0.95%) |
Mar 30, 2021 | 37.27 | 38.07 | 37.19 | 37.92 | 498,684 | +0.65(+1.76%) |
Mar 29, 2021 | 37.78 | 38.39 | 37.10 | 37.27 | 759,270 | -0.91(-2.39%) |
Mar 26, 2021 | 37.03 | 38.25 | 36.69 | 38.18 | 597,103 | +1.35(+3.66%) |
Mar 25, 2021 | 35.32 | 36.97 | 35.08 | 36.84 | 558,356 | +1.16(+3.26%) |
Mar 24, 2021 | 35.93 | 36.77 | 35.64 | 35.67 | 734,597 | +0.08(+0.23%) |
Mar 23, 2021 | 37.06 | 37.59 | 35.38 | 35.59 | 798,223 | -1.66(-4.46%) |
Mar 22, 2021 | 37.24 | 37.69 | 36.84 | 37.25 | 423,681 | -0.13(-0.35%) |
Mar 19, 2021 | 37.74 | 38.15 | 37.19 | 37.38 | 1,084,587 | -0.44(-1.17%) |
Mar 18, 2021 | 38.19 | 39.19 | 37.70 | 37.82 | 1,229,772 | -0.41(-1.06%) |
Mar 17, 2021 | 36.98 | 38.30 | 36.10 | 38.23 | 1,016,928 | +1.13(+3.03%) |
Mar 16, 2021 | 37.40 | 37.80 | 36.76 | 37.10 | 790,613 | -0.27(-0.72%) |
Mar 15, 2021 | 36.41 | 37.49 | 35.96 | 37.37 | 738,143 | +1.04(+2.87%) |
Mar 12, 2021 | 36.72 | 36.74 | 36.05 | 36.33 | 676,796 | +0.21(+0.59%) |
Mar 11, 2021 | 36.08 | 36.31 | 35.19 | 36.12 | 1,154,165 | +0.33(+0.93%) |
Mar 10, 2021 | 36.04 | 36.39 | 35.54 | 35.78 | 970,265 | -0.16(-0.44%) |
Mar 09, 2021 | 36.33 | 36.71 | 35.78 | 35.94 | 887,607 | -0.07(-0.20%) |
Mar 08, 2021 | 36.13 | 36.65 | 35.78 | 36.02 | 1,074,593 | +0.24(+0.67%) |
Mar 05, 2021 | 35.02 | 35.80 | 33.58 | 35.78 | 1,742,296 | +1.24(+3.59%) |
Mar 04, 2021 | 35.01 | 35.64 | 33.48 | 34.54 | 1,160,981 | -0.64(-1.83%) |
Mar 03, 2021 | 35.67 | 36.00 | 35.02 | 35.18 | 862,806 | -0.40(-1.13%) |
Mar 02, 2021 | 36.04 | 36.34 | 35.53 | 35.58 | 632,006 | -0.60(-1.65%) |
Mar 01, 2021 | 35.77 | 36.50 | 35.49 | 36.18 | 858,874 | +1.26(+3.60%) |
Feb 26, 2021 | 34.24 | 35.24 | 34.07 | 34.92 | 1,553,056 | +0.68(+1.98%) |
Feb 25, 2021 | 34.58 | 34.92 | 34.06 | 34.24 | 3,296,187 | -0.74(-2.12%) |
Feb 24, 2021 | 34.54 | 35.28 | 34.54 | 34.99 | 879,427 | +0.62(+1.82%) |
Feb 23, 2021 | 35.45 | 35.45 | 33.46 | 34.36 | 473,778 | -0.38(-1.08%) |
Feb 22, 2021 | 35.42 | 35.42 | 34.69 | 34.74 | 477,729 | -0.61(-1.71%) |
Feb 19, 2021 | 34.91 | 35.53 | 34.63 | 35.35 | 760,449 | +0.66(+1.90%) |
Feb 18, 2021 | 35.49 | 35.80 | 34.65 | 34.69 | 433,932 | -0.96(-2.70%) |
Feb 17, 2021 | 36.08 | 36.46 | 35.32 | 35.65 | 486,170 | -0.43(-1.20%) |
Feb 16, 2021 | 35.83 | 36.31 | 35.55 | 36.08 | 559,984 | +0.39(+1.11%) |
Feb 12, 2021 | 35.56 | 36.09 | 35.12 | 35.69 | 444,758 | +0.05(+0.13%) |
Feb 11, 2021 | 35.35 | 35.69 | 34.62 | 35.64 | 685,123 | +0.33(+0.94%) |
Feb 10, 2021 | 35.47 | 35.78 | 35.02 | 35.31 | 647,943 | +0.05(+0.13%) |
Feb 09, 2021 | 35.39 | 35.54 | 34.87 | 35.26 | 579,294 | -0.10(-0.29%) |
Feb 08, 2021 | 34.59 | 35.36 | 34.59 | 35.36 | 576,296 | +0.78(+2.25%) |
Feb 05, 2021 | 34.40 | 34.82 | 33.65 | 34.58 | 801,763 | +0.55(+1.62%) |
Feb 04, 2021 | 34.11 | 34.46 | 33.03 | 34.03 | 817,224 | +0.67(+2.01%) |
Feb 03, 2021 | 33.44 | 34.14 | 32.81 | 33.36 | 924,104 | -0.18(-0.55%) |
Feb 02, 2021 | 34.30 | 34.31 | 33.20 | 33.55 | 1,285,817 | -0.24(-0.71%) |
Feb 01, 2021 | 32.62 | 34.00 | 32.48 | 33.79 | 752,839 | +1.39(+4.30%) |
Jan 29, 2021 | 33.15 | 33.61 | 31.94 | 32.39 | 2,381,527 | -0.55(-1.67%) |
Jan 28, 2021 | 34.96 | 35.32 | 32.66 | 32.94 | 1,885,533 | -1.64(-4.75%) |
Jan 27, 2021 | 34.69 | 35.58 | 33.76 | 34.58 | 1,907,304 | -0.97(-2.73%) |
Jan 26, 2021 | 36.45 | 36.45 | 34.80 | 35.56 | 2,820,273 | -0.42(-1.17%) |
Jan 25, 2021 | 36.04 | 36.46 | 35.61 | 35.98 | 1,353,425 | -0.06(-0.18%) |
Jan 22, 2021 | 35.81 | 36.24 | 35.42 | 36.04 | 1,267,887 | -0.27(-0.73%) |
Jan 21, 2021 | 37.01 | 37.13 | 35.90 | 36.31 | 1,248,439 | -0.74(-2.01%) |
Jan 20, 2021 | 37.85 | 38.80 | 36.87 | 37.05 | 1,485,819 | +0.42(+1.15%) |
Jan 19, 2021 | 35.78 | 36.87 | 35.65 | 36.63 | 1,393,068 | +1.21(+3.42%) |
Jan 15, 2021 | 35.27 | 35.62 | 34.95 | 35.42 | 923,854 | +0.06(+0.18%) |
Jan 14, 2021 | 34.99 | 35.71 | 34.82 | 35.35 | 618,327 | +0.49(+1.39%) |
Jan 13, 2021 | 35.03 | 35.24 | 34.63 | 34.87 | 525,807 | -0.42(-1.20%) |
Jan 12, 2021 | 35.24 | 35.61 | 35.10 | 35.29 | 774,873 | +0.18(+0.52%) |
Jan 11, 2021 | 34.19 | 35.22 | 33.99 | 35.11 | 579,978 | +0.28(+0.82%) |
Jan 08, 2021 | 34.68 | 35.30 | 34.27 | 34.82 | 818,224 | +0.04(+0.11%) |
Jan 07, 2021 | 34.38 | 34.84 | 33.81 | 34.79 | 935,039 | +0.71(+2.07%) |
Jan 06, 2021 | 33.42 | 34.24 | 33.23 | 34.08 | 2,105,861 | +0.92(+2.77%) |
Jan 05, 2021 | 32.27 | 33.47 | 32.27 | 33.16 | 752,168 | +0.72(+2.21%) |
Jan 04, 2021 | 32.34 | 32.69 | 32.04 | 32.45 | 1,246,779 | +0.24(+0.74%) |
Dec 31, 2020 | 32.21 | 32.21 | 32.21 | 576,023 | +0.25(+0.78%) | |
Dec 30, 2020 | 31.98 | 32.45 | 31.78 | 31.96 | 576,023 | -0.04(-0.11%) |
Dec 29, 2020 | 32.47 | 32.47 | 31.80 | 32.00 | 896,944 | -0.30(-0.94%) |
Dec 28, 2020 | 31.97 | 32.42 | 31.59 | 32.30 | 557,765 | +0.68(+2.15%) |
Dec 24, 2020 | 31.92 | 32.04 | 31.37 | 31.62 | 515,069 | -0.36(-1.12%) |
Dec 23, 2020 | 32.19 | 32.19 | 30.86 | 31.98 | 1,624,948 | +0.74(+2.38%) |
Dec 22, 2020 | 30.79 | 31.43 | 30.69 | 31.24 | 1,203,095 | +0.50(+1.61%) |
Dec 21, 2020 | 30.44 | 30.80 | 29.45 | 30.74 | 875,263 | -0.33(-1.06%) |
Dec 18, 2020 | 30.87 | 31.33 | 30.55 | 31.07 | 1,763,771 | +0.32(+1.04%) |
Dec 17, 2020 | 30.39 | 30.91 | 30.18 | 30.75 | 1,139,197 | +0.38(+1.24%) |
Dec 16, 2020 | 30.35 | 30.55 | 29.87 | 30.37 | 728,884 | +0.07(+0.24%) |
Dec 15, 2020 | 29.24 | 30.30 | 29.10 | 30.30 | 792,794 | +1.23(+4.23%) |
Dec 14, 2020 | 29.21 | 29.55 | 29.04 | 29.07 | 871,202 | +0.12(+0.41%) |
Dec 11, 2020 | 29.09 | 29.40 | 28.58 | 28.95 | 738,974 | -0.30(-1.04%) |
Dec 10, 2020 | 28.90 | 29.43 | 28.73 | 29.25 | 494,485 | +0.01(+0.03%) |
Dec 09, 2020 | 29.82 | 30.10 | 29.14 | 29.25 | 872,377 | -0.58(-1.94%) |
Dec 08, 2020 | 30.02 | 30.37 | 29.67 | 29.82 | 762,993 | -0.27(-0.88%) |
Dec 07, 2020 | 30.25 | 30.40 | 29.61 | 30.09 | 951,228 | -0.06(-0.21%) |
Dec 04, 2020 | 29.89 | 30.63 | 29.89 | 30.15 | 820,513 | +0.50(+1.70%) |
Dec 03, 2020 | 29.12 | 29.81 | 28.94 | 29.65 | 873,382 | +0.44(+1.51%) |
Dec 02, 2020 | 28.28 | 29.30 | 28.01 | 29.21 | 1,294,340 | +0.77(+2.71%) |
Dec 01, 2020 | 27.85 | 28.60 | 27.85 | 28.44 | 852,979 | +0.79(+2.85%) |
Nov 30, 2020 | 27.96 | 28.09 | 27.61 | 27.65 | 1,147,120 | -0.29(-1.04%) |
Nov 27, 2020 | 27.68 | 28.53 | 27.68 | 27.94 | 645,331 | +0.16(+0.59%) |
Nov 25, 2020 | 28.26 | 28.26 | 27.57 | 27.78 | 942,804 | -0.52(-1.84%) |
Nov 24, 2020 | 27.28 | 28.41 | 26.94 | 28.30 | 1,211,919 | +1.28(+4.72%) |
Nov 23, 2020 | 26.72 | 27.13 | 26.50 | 27.02 | 529,734 | +0.84(+3.20%) |
Nov 20, 2020 | 26.07 | 26.29 | 25.86 | 26.18 | 519,755 | -0.07(-0.28%) |
Nov 19, 2020 | 26.12 | 26.32 | 25.68 | 26.26 | 528,474 | +0.01(+0.03%) |
Nov 18, 2020 | 26.89 | 27.11 | 26.23 | 26.25 | 461,866 | -0.52(-1.94%) |
Nov 17, 2020 | 26.80 | 27.01 | 26.27 | 26.77 | 528,854 | -0.43(-1.57%) |
Nov 16, 2020 | 26.17 | 27.28 | 26.17 | 27.19 | 628,122 | +1.00(+3.83%) |
Nov 13, 2020 | 25.69 | 26.37 | 25.40 | 26.19 | 578,481 | +0.86(+3.40%) |
Nov 12, 2020 | 25.76 | 26.25 | 25.08 | 25.33 | 592,610 | -0.68(-2.61%) |
Nov 11, 2020 | 25.95 | 26.08 | 25.26 | 26.01 | 812,379 | +0.26(+0.99%) |
Nov 10, 2020 | 25.58 | 26.05 | 25.23 | 25.75 | 797,128 | +0.05(+0.21%) |
Nov 09, 2020 | 25.05 | 26.26 | 24.92 | 25.70 | 871,482 | +1.34(+5.50%) |
Nov 06, 2020 | 24.32 | 24.52 | 24.00 | 24.36 | 535,123 | +0.10(+0.41%) |
Nov 05, 2020 | 23.77 | 24.57 | 23.50 | 24.26 | 839,736 | +0.81(+3.44%) |
Nov 04, 2020 | 23.83 | 24.10 | 23.19 | 23.45 | 765,385 | -0.51(-2.11%) |
Nov 03, 2020 | 23.89 | 24.12 | 23.73 | 23.96 | 611,190 | +0.48(+2.04%) |
Nov 02, 2020 | 22.74 | 23.56 | 22.50 | 23.48 | 845,588 | +1.01(+4.48%) |
Oct 30, 2020 | 22.33 | 22.74 | 22.14 | 22.47 | 890,335 | +0.01(+0.04%) |
Oct 29, 2020 | 22.66 | 23.61 | 22.33 | 22.47 | 1,076,070 | -0.23(-1.00%) |
Oct 28, 2020 | 23.20 | 23.46 | 22.48 | 22.69 | 1,425,396 | -1.01(-4.27%) |
Oct 27, 2020 | 23.93 | 24.24 | 23.56 | 23.70 | 1,599,893 | -0.45(-1.85%) |
Oct 26, 2020 | 24.93 | 25.22 | 23.73 | 24.15 | 1,365,822 | -1.10(-4.37%) |
Oct 23, 2020 | 25.29 | 25.34 | 24.84 | 25.25 | 532,708 | -0.02(-0.07%) |
Oct 22, 2020 | 25.00 | 25.45 | 24.90 | 25.27 | 725,576 | +0.23(+0.91%) |
Oct 21, 2020 | 25.41 | 25.66 | 25.03 | 25.04 | 800,073 | -0.46(-1.82%) |
Oct 20, 2020 | 25.82 | 26.31 | 25.40 | 25.51 | 448,111 | -0.21(-0.82%) |
Oct 19, 2020 | 26.27 | 26.52 | 25.63 | 25.72 | 415,582 | -0.43(-1.64%) |
Oct 16, 2020 | 26.22 | 26.62 | 26.06 | 26.15 | 468,713 | -0.03(-0.10%) |
Oct 15, 2020 | 26.32 | 26.32 | 25.55 | 26.17 | 490,265 | -0.02(-0.07%) |
Oct 14, 2020 | 26.35 | 26.66 | 26.10 | 26.19 | 657,339 | +0.03(+0.10%) |
Oct 13, 2020 | 25.64 | 26.39 | 25.64 | 26.16 | 1,373,971 | +0.27(+1.06%) |
Oct 12, 2020 | 25.59 | 25.94 | 25.49 | 25.89 | 855,681 | +0.32(+1.25%) |
Oct 09, 2020 | 25.53 | 25.59 | 25.10 | 25.57 | 526,232 | +0.38(+1.52%) |
Oct 08, 2020 | 25.55 | 25.55 | 24.91 | 25.19 | 516,644 | -0.12(-0.47%) |
Oct 07, 2020 | 24.09 | 25.44 | 23.99 | 25.31 | 1,044,397 | +1.38(+5.75%) |
Oct 06, 2020 | 24.16 | 24.61 | 23.87 | 23.93 | 674,749 | -0.18(-0.76%) |
Oct 05, 2020 | 23.83 | 24.52 | 23.83 | 24.11 | 1,281,350 | +0.46(+1.93%) |
Oct 02, 2020 | 23.49 | 23.96 | 23.46 | 23.66 | 814,375 | -0.31(-1.29%) |
Oct 01, 2020 | 23.58 | 24.04 | 23.48 | 23.97 | 591,724 | +0.43(+1.82%) |
Sep 30, 2020 | 23.73 | 24.11 | 23.37 | 23.54 | 760,400 | -0.03(-0.12%) |
Sep 29, 2020 | 23.83 | 24.10 | 23.39 | 23.57 | 527,857 | -0.38(-1.60%) |
Sep 28, 2020 | 23.73 | 24.05 | 23.52 | 23.95 | 499,094 | +0.74(+3.18%) |
Sep 25, 2020 | 22.98 | 23.33 | 22.71 | 23.21 | 467,615 | +0.05(+0.20%) |
Sep 24, 2020 | 22.66 | 23.36 | 22.35 | 23.17 | 974,413 | +0.35(+1.52%) |
Sep 23, 2020 | 23.69 | 24.01 | 22.80 | 22.82 | 1,206,823 | -0.87(-3.69%) |
Sep 22, 2020 | 23.54 | 24.05 | 23.54 | 23.70 | 738,003 | +0.02(+0.08%) |
Sep 21, 2020 | 24.05 | 24.09 | 23.09 | 23.68 | 751,487 | -0.97(-3.95%) |
Sep 18, 2020 | 25.29 | 25.54 | 24.43 | 24.65 | 1,421,287 | -0.42(-1.67%) |
Sep 17, 2020 | 24.76 | 25.42 | 24.66 | 25.07 | 720,230 | -0.09(-0.36%) |
Sep 16, 2020 | 25.34 | 25.61 | 25.12 | 25.16 | 660,180 | +0.03(+0.11%) |
Sep 15, 2020 | 25.54 | 25.85 | 25.09 | 25.13 | 544,004 | -0.31(-1.22%) |
Sep 14, 2020 | 25.53 | 25.82 | 25.24 | 25.44 | 523,982 | +0.51(+2.05%) |
Sep 11, 2020 | 25.16 | 25.23 | 24.67 | 24.93 | 640,830 | -0.05(-0.18%) |
Sep 10, 2020 | 25.18 | 25.61 | 24.87 | 24.98 | 652,934 | -0.05(-0.22%) |
Sep 09, 2020 | 24.61 | 25.36 | 24.55 | 25.03 | 630,828 | +0.55(+2.23%) |
Sep 08, 2020 | 25.20 | 25.20 | 24.34 | 24.49 | 769,847 | -0.98(-3.86%) |
Sep 04, 2020 | 26.29 | 26.45 | 25.17 | 25.47 | 747,942 | -0.61(-2.36%) |
Sep 03, 2020 | 26.57 | 27.12 | 25.97 | 26.09 | 1,162,399 | -0.07(-0.28%) |
Sep 02, 2020 | 25.07 | 26.22 | 25.07 | 26.16 | 599,221 | +1.13(+4.52%) |
Sep 01, 2020 | 24.78 | 25.31 | 24.51 | 25.03 | 498,090 | +0.15(+0.62%) |
Aug 31, 2020 | 25.49 | 25.62 | 24.87 | 24.87 | 620,993 | -0.55(-2.17%) |
Aug 28, 2020 | 24.77 | 25.43 | 24.68 | 25.43 | 580,504 | +0.61(+2.44%) |
Aug 27, 2020 | 24.98 | 25.10 | 24.58 | 24.82 | 375,856 | -0.05(-0.22%) |
Aug 26, 2020 | 25.03 | 25.15 | 24.37 | 24.87 | 868,920 | -0.12(-0.47%) |
Aug 25, 2020 | 25.28 | 25.46 | 24.69 | 24.99 | 541,698 | -0.24(-0.93%) |
Aug 24, 2020 | 24.36 | 25.23 | 24.36 | 25.23 | 719,302 | +1.11(+4.61%) |
Aug 21, 2020 | 24.05 | 24.30 | 23.88 | 24.12 | 742,855 | -0.14(-0.60%) |
Aug 20, 2020 | 24.64 | 24.64 | 24.08 | 24.26 | 768,312 | -0.59(-2.37%) |
Aug 19, 2020 | 24.51 | 25.00 | 24.37 | 24.85 | 630,342 | +0.27(+1.10%) |
Aug 18, 2020 | 25.47 | 25.47 | 24.50 | 24.58 | 781,175 | -0.80(-3.14%) |
Aug 17, 2020 | 25.84 | 26.05 | 25.34 | 25.37 | 1,188,986 | -0.28(-1.09%) |
Aug 14, 2020 | 25.42 | 25.66 | 25.07 | 25.65 | 477,541 | +0.13(+0.50%) |
Aug 13, 2020 | 25.91 | 26.01 | 25.34 | 25.53 | 666,342 | -0.50(-1.91%) |
Aug 12, 2020 | 26.28 | 26.50 | 25.79 | 26.02 | 725,663 | -0.06(-0.24%) |
Aug 11, 2020 | 26.17 | 26.83 | 26.01 | 26.09 | 843,368 | +0.28(+1.09%) |
Aug 10, 2020 | 26.20 | 26.43 | 25.63 | 25.81 | 1,162,879 | -0.61(-2.33%) |
Aug 07, 2020 | 27.21 | 27.21 | 25.86 | 26.42 | 1,171,293 | +0.27(+1.04%) |
Aug 06, 2020 | 26.31 | 26.76 | 26.01 | 26.15 | 1,029,908 | -0.02(-0.07%) |
Aug 05, 2020 | 26.24 | 26.31 | 25.81 | 26.17 | 1,639,211 | +0.13(+0.49%) |
Aug 04, 2020 | 25.25 | 26.28 | 24.96 | 26.04 | 1,570,093 | -3.27(-11.17%) |
Aug 03, 2020 | 24.36 | 29.31 | 24.09 | 29.31 | 599,797 | +5.15(+21.33%) |
Jul 31, 2020 | 24.20 | 24.20 | 23.74 | 24.16 | 573,868 | -0.02(-0.07%) |
Jul 30, 2020 | 23.61 | 24.22 | 23.45 | 24.18 | 565,106 | +0.05(+0.23%) |
Jul 29, 2020 | 23.57 | 24.25 | 23.45 | 24.12 | 754,378 | +0.55(+2.34%) |
Jul 28, 2020 | 24.12 | 24.15 | 23.52 | 23.57 | 702,869 | -0.59(-2.43%) |
Jul 27, 2020 | 23.57 | 24.19 | 23.38 | 24.16 | 1,117,835 | +0.54(+2.30%) |
Jul 24, 2020 | 23.86 | 24.21 | 23.54 | 23.62 | 578,624 | -0.36(-1.51%) |
Jul 23, 2020 | 23.44 | 24.13 | 23.33 | 23.98 | 953,524 | +0.48(+2.04%) |
Jul 22, 2020 | 23.17 | 23.79 | 23.17 | 23.50 | 806,025 | +0.23(+0.97%) |
Jul 21, 2020 | 23.40 | 23.97 | 23.13 | 23.27 | 910,242 | -0.15(-0.66%) |
Jul 20, 2020 | 23.32 | 23.54 | 23.16 | 23.43 | 625,111 | +0.00(+0.00%) |
Jul 17, 2020 | 23.61 | 23.82 | 23.24 | 23.43 | 1,066,672 | -0.16(-0.69%) |
Jul 16, 2020 | 23.93 | 24.11 | 23.47 | 23.59 | 612,761 | -0.44(-1.84%) |
Jul 15, 2020 | 23.76 | 24.12 | 23.49 | 24.03 | 745,810 | +0.80(+3.42%) |
Jul 14, 2020 | 23.44 | 23.44 | 22.75 | 23.24 | 994,838 | -0.28(-1.19%) |
Jul 13, 2020 | 23.92 | 24.10 | 23.49 | 23.52 | 1,420,803 | -0.41(-1.70%) |
Jul 10, 2020 | 23.84 | 24.16 | 23.71 | 23.93 | 853,116 | +0.14(+0.61%) |
Jul 09, 2020 | 23.93 | 24.17 | 23.49 | 23.78 | 1,570,788 | -0.23(-0.94%) |
Jul 08, 2020 | 23.79 | 24.31 | 23.79 | 24.01 | 1,109,514 | +0.10(+0.44%) |
Jul 07, 2020 | 24.35 | 24.56 | 23.85 | 23.90 | 1,430,075 | -0.70(-2.85%) |
Jul 06, 2020 | 24.79 | 25.03 | 24.36 | 24.60 | 2,012,649 | +0.32(+1.30%) |
Jul 02, 2020 | 24.66 | 24.93 | 24.18 | 24.29 | 851,347 | -0.04(-0.15%) |
Jul 01, 2020 | 25.33 | 25.54 | 24.26 | 24.32 | 1,055,272 | -0.89(-3.53%) |
Jun 30, 2020 | 24.49 | 25.39 | 24.20 | 25.21 | 1,059,656 | +0.74(+3.01%) |
Jun 29, 2020 | 23.78 | 24.50 | 23.61 | 24.48 | 902,705 | +0.93(+3.96%) |
Jun 26, 2020 | 23.45 | 23.80 | 23.30 | 23.55 | 1,695,948 | -0.12(-0.50%) |
Jun 25, 2020 | 24.31 | 24.31 | 22.79 | 23.66 | 1,927,511 | -0.71(-2.89%) |
Jun 24, 2020 | 25.30 | 25.30 | 24.33 | 24.37 | 3,071,910 | -1.18(-4.60%) |
Jun 23, 2020 | 25.62 | 26.03 | 25.33 | 25.54 | 1,474,857 | +0.34(+1.36%) |
Jun 22, 2020 | 24.27 | 25.27 | 23.60 | 25.20 | 2,134,402 | +0.85(+3.51%) |
Jun 19, 2020 | 24.67 | 25.00 | 24.05 | 24.35 | 1,321,921 | -0.09(-0.39%) |
Jun 18, 2020 | 24.42 | 24.97 | 24.01 | 24.44 | 779,925 | -0.21(-0.84%) |
Jun 17, 2020 | 25.25 | 25.26 | 24.33 | 24.65 | 793,581 | -0.60(-2.36%) |
Jun 16, 2020 | 25.61 | 25.92 | 24.78 | 25.25 | 853,532 | +0.52(+2.08%) |
Jun 15, 2020 | 23.77 | 24.96 | 23.67 | 24.73 | 1,454,224 | +0.02(+0.09%) |
Jun 12, 2020 | 25.00 | 25.31 | 24.04 | 24.71 | 889,391 | +0.75(+3.15%) |
Jun 11, 2020 | 24.61 | 24.83 | 23.91 | 23.95 | 1,918,096 | -1.92(-7.41%) |
Jun 10, 2020 | 27.72 | 27.72 | 25.80 | 25.87 | 1,123,450 | -1.75(-6.33%) |
Jun 09, 2020 | 28.40 | 28.40 | 27.44 | 27.62 | 1,211,110 | -1.09(-3.80%) |
Jun 08, 2020 | 27.59 | 28.81 | 27.55 | 28.71 | 1,028,760 | +1.54(+5.66%) |
Jun 05, 2020 | 27.89 | 28.31 | 27.06 | 27.17 | 1,480,402 | +0.15(+0.57%) |
Jun 04, 2020 | 26.51 | 27.20 | 26.46 | 27.02 | 1,279,838 | +0.23(+0.84%) |
Jun 03, 2020 | 25.87 | 27.06 | 25.60 | 26.79 | 929,664 | +1.37(+5.37%) |
Jun 02, 2020 | 24.92 | 25.44 | 24.65 | 25.43 | 769,865 | +0.66(+2.67%) |