Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.11 | 41.11 | 40.23 | 40.62 | 774,358 | -0.38(-0.92%) |
May 27, 2021 | 41.34 | 41.49 | 40.97 | 41.00 | 743,049 | +0.02(+0.04%) |
May 26, 2021 | 41.20 | 41.37 | 40.73 | 40.98 | 480,062 | +0.14(+0.34%) |
May 25, 2021 | 41.57 | 41.88 | 40.75 | 40.84 | 418,769 | -0.52(-1.25%) |
May 24, 2021 | 41.28 | 41.56 | 40.28 | 41.36 | 513,509 | +0.26(+0.63%) |
May 21, 2021 | 41.28 | 41.49 | 40.89 | 41.10 | 354,644 | +0.03(+0.07%) |
May 20, 2021 | 40.52 | 41.11 | 40.06 | 41.07 | 834,660 | +0.59(+1.46%) |
May 19, 2021 | 39.39 | 40.52 | 39.28 | 40.48 | 615,929 | +0.24(+0.60%) |
May 18, 2021 | 40.65 | 40.83 | 40.17 | 40.24 | 600,210 | -0.40(-0.98%) |
May 17, 2021 | 39.84 | 40.79 | 39.37 | 40.64 | 585,637 | +0.56(+1.40%) |
May 14, 2021 | 39.41 | 40.22 | 39.15 | 40.08 | 602,320 | +0.94(+2.40%) |
May 13, 2021 | 38.30 | 39.51 | 38.30 | 39.14 | 843,246 | +1.04(+2.73%) |
May 12, 2021 | 39.08 | 39.26 | 38.06 | 38.09 | 913,058 | -1.34(-3.39%) |
May 11, 2021 | 39.79 | 39.97 | 38.78 | 39.43 | 1,147,414 | -1.24(-3.06%) |
May 10, 2021 | 41.43 | 41.78 | 40.65 | 40.68 | 802,037 | -0.58(-1.41%) |
May 07, 2021 | 39.97 | 41.31 | 39.81 | 41.26 | 1,533,453 | +1.15(+2.87%) |
May 06, 2021 | 39.66 | 40.27 | 39.06 | 40.10 | 1,788,428 | +0.41(+1.02%) |
May 05, 2021 | 39.61 | 39.86 | 39.14 | 39.70 | 2,035,174 | +0.32(+0.81%) |
May 04, 2021 | 40.04 | 40.50 | 39.13 | 39.38 | 1,163,679 | -0.96(-2.39%) |
May 03, 2021 | 41.03 | 41.15 | 40.30 | 40.34 | 620,637 | -0.15(-0.36%) |
Apr 30, 2021 | 41.07 | 41.07 | 40.04 | 40.49 | 891,484 | -0.23(-0.57%) |
Apr 29, 2021 | 40.72 | 41.22 | 40.37 | 40.72 | 854,080 | +0.48(+1.19%) |
Apr 28, 2021 | 40.93 | 40.93 | 40.11 | 40.24 | 764,110 | -0.66(-1.62%) |
Apr 27, 2021 | 41.02 | 41.27 | 40.71 | 40.91 | 519,849 | -0.08(-0.20%) |
Apr 26, 2021 | 41.01 | 41.17 | 40.74 | 40.99 | 465,296 | +0.27(+0.66%) |
Apr 23, 2021 | 40.53 | 40.91 | 40.09 | 40.72 | 378,113 | +0.65(+1.61%) |
Apr 22, 2021 | 40.04 | 40.81 | 39.82 | 40.08 | 789,135 | -0.18(-0.44%) |
Apr 21, 2021 | 39.71 | 40.38 | 39.51 | 40.25 | 760,450 | +0.56(+1.42%) |
Apr 20, 2021 | 40.30 | 40.34 | 39.46 | 39.69 | 577,653 | -0.77(-1.91%) |
Apr 19, 2021 | 40.84 | 41.41 | 40.29 | 40.46 | 489,584 | -0.33(-0.81%) |
Apr 16, 2021 | 40.97 | 41.13 | 40.48 | 40.80 | 831,936 | +0.19(+0.48%) |
Apr 15, 2021 | 40.93 | 41.00 | 40.42 | 40.60 | 583,088 | -0.11(-0.27%) |
Apr 14, 2021 | 40.29 | 41.20 | 40.14 | 40.71 | 1,177,774 | +0.41(+1.01%) |
Apr 13, 2021 | 40.03 | 40.46 | 40.03 | 40.31 | 1,151,805 | +0.36(+0.90%) |
Apr 12, 2021 | 39.96 | 40.12 | 39.68 | 39.95 | 609,260 | +0.06(+0.16%) |
Apr 09, 2021 | 39.75 | 39.94 | 39.63 | 39.88 | 870,658 | +0.13(+0.32%) |
Apr 08, 2021 | 39.59 | 39.86 | 39.34 | 39.75 | 1,033,676 | +0.13(+0.33%) |
Apr 07, 2021 | 40.05 | 40.29 | 39.55 | 39.63 | 927,198 | -0.47(-1.17%) |
Apr 06, 2021 | 39.60 | 40.22 | 39.27 | 40.10 | 1,492,718 | +0.47(+1.19%) |
Apr 05, 2021 | 39.23 | 39.88 | 39.15 | 39.63 | 957,844 | +0.89(+2.28%) |
Apr 01, 2021 | 38.29 | 38.75 | 38.19 | 38.74 | 414,992 | +0.47(+1.23%) |
Mar 31, 2021 | 37.81 | 38.60 | 37.81 | 38.27 | 563,023 | +0.36(+0.95%) |
Mar 30, 2021 | 37.26 | 38.06 | 37.17 | 37.91 | 498,869 | +0.65(+1.76%) |
Mar 29, 2021 | 37.76 | 38.37 | 37.09 | 37.26 | 759,550 | -0.91(-2.39%) |
Mar 26, 2021 | 37.02 | 38.23 | 36.67 | 38.17 | 597,323 | +1.35(+3.66%) |
Mar 25, 2021 | 35.31 | 36.95 | 35.07 | 36.82 | 558,562 | +1.16(+3.26%) |
Mar 24, 2021 | 35.92 | 36.76 | 35.62 | 35.66 | 734,868 | +0.08(+0.23%) |
Mar 23, 2021 | 37.04 | 37.58 | 35.37 | 35.58 | 798,518 | -1.66(-4.46%) |
Mar 22, 2021 | 37.23 | 37.68 | 36.82 | 37.24 | 423,837 | -0.13(-0.35%) |
Mar 19, 2021 | 37.73 | 38.13 | 37.17 | 37.37 | 1,084,988 | -0.44(-1.17%) |
Mar 18, 2021 | 38.18 | 39.17 | 37.69 | 37.81 | 1,230,226 | -0.41(-1.06%) |
Mar 17, 2021 | 36.97 | 38.29 | 36.08 | 38.21 | 1,017,304 | +1.12(+3.03%) |
Mar 16, 2021 | 37.38 | 37.78 | 36.75 | 37.09 | 790,905 | -0.27(-0.72%) |
Mar 15, 2021 | 36.40 | 37.48 | 35.95 | 37.36 | 738,415 | +1.04(+2.87%) |
Mar 12, 2021 | 36.70 | 36.73 | 36.04 | 36.32 | 677,046 | +0.21(+0.59%) |
Mar 11, 2021 | 36.07 | 36.30 | 35.17 | 36.10 | 1,154,591 | +0.33(+0.93%) |
Mar 10, 2021 | 36.03 | 36.38 | 35.53 | 35.77 | 970,623 | -0.16(-0.44%) |
Mar 09, 2021 | 36.32 | 36.70 | 35.77 | 35.93 | 887,935 | -0.07(-0.20%) |
Mar 08, 2021 | 36.11 | 36.63 | 35.76 | 36.00 | 1,074,990 | +0.24(+0.67%) |
Mar 05, 2021 | 35.00 | 35.79 | 33.56 | 35.76 | 1,742,939 | +1.24(+3.59%) |
Mar 04, 2021 | 34.99 | 35.63 | 33.47 | 34.53 | 1,161,409 | -0.64(-1.83%) |
Mar 03, 2021 | 35.65 | 35.99 | 35.01 | 35.17 | 863,125 | -0.40(-1.13%) |
Mar 02, 2021 | 36.03 | 36.32 | 35.52 | 35.57 | 632,240 | -0.60(-1.65%) |
Mar 01, 2021 | 35.75 | 36.49 | 35.48 | 36.17 | 859,191 | +1.26(+3.60%) |
Feb 26, 2021 | 34.23 | 35.23 | 34.06 | 34.91 | 1,553,629 | +0.68(+1.98%) |
Feb 25, 2021 | 34.56 | 34.91 | 34.05 | 34.23 | 3,297,404 | -0.74(-2.12%) |
Feb 24, 2021 | 34.53 | 35.27 | 34.53 | 34.97 | 879,752 | +0.62(+1.82%) |
Feb 23, 2021 | 35.43 | 35.43 | 33.44 | 34.35 | 473,953 | -0.38(-1.08%) |
Feb 22, 2021 | 35.41 | 35.41 | 34.67 | 34.73 | 477,905 | -0.61(-1.71%) |
Feb 19, 2021 | 34.89 | 35.52 | 34.62 | 35.33 | 760,729 | +0.66(+1.90%) |
Feb 18, 2021 | 35.48 | 35.79 | 34.64 | 34.67 | 434,092 | -0.96(-2.70%) |
Feb 17, 2021 | 36.07 | 36.45 | 35.30 | 35.64 | 486,350 | -0.43(-1.20%) |
Feb 16, 2021 | 35.82 | 36.30 | 35.53 | 36.07 | 560,191 | +0.39(+1.11%) |
Feb 12, 2021 | 35.54 | 36.08 | 35.10 | 35.67 | 444,922 | +0.05(+0.13%) |
Feb 11, 2021 | 35.34 | 35.67 | 34.61 | 35.63 | 685,376 | +0.33(+0.94%) |
Feb 10, 2021 | 35.46 | 35.76 | 35.00 | 35.30 | 648,183 | +0.05(+0.13%) |
Feb 09, 2021 | 35.38 | 35.53 | 34.86 | 35.25 | 579,508 | -0.10(-0.29%) |
Feb 08, 2021 | 34.58 | 35.35 | 34.58 | 35.35 | 576,509 | +0.78(+2.25%) |
Feb 05, 2021 | 34.39 | 34.81 | 33.64 | 34.57 | 802,059 | +0.55(+1.62%) |
Feb 04, 2021 | 34.09 | 34.44 | 33.02 | 34.02 | 817,526 | +0.67(+2.01%) |
Feb 03, 2021 | 33.43 | 34.13 | 32.80 | 33.35 | 924,446 | -0.18(-0.55%) |
Feb 02, 2021 | 34.29 | 34.30 | 33.19 | 33.54 | 1,286,292 | -0.24(-0.71%) |
Feb 01, 2021 | 32.61 | 33.98 | 32.47 | 33.77 | 753,117 | +1.39(+4.30%) |
Jan 29, 2021 | 33.14 | 33.60 | 31.93 | 32.38 | 2,382,406 | -0.55(-1.67%) |
Jan 28, 2021 | 34.95 | 35.30 | 32.65 | 32.93 | 1,886,229 | -1.64(-4.75%) |
Jan 27, 2021 | 34.68 | 35.57 | 33.75 | 34.57 | 1,908,009 | -0.97(-2.73%) |
Jan 26, 2021 | 36.44 | 36.44 | 34.78 | 35.54 | 2,821,314 | -0.42(-1.17%) |
Jan 25, 2021 | 36.03 | 36.44 | 35.60 | 35.97 | 1,353,924 | -0.06(-0.18%) |
Jan 22, 2021 | 35.80 | 36.22 | 35.41 | 36.03 | 1,268,355 | -0.27(-0.73%) |
Jan 21, 2021 | 36.99 | 37.12 | 35.88 | 36.30 | 1,248,900 | -0.74(-2.01%) |
Jan 20, 2021 | 37.84 | 38.79 | 36.85 | 37.04 | 1,486,367 | +0.42(+1.15%) |
Jan 19, 2021 | 35.76 | 36.85 | 35.64 | 36.62 | 1,393,582 | +1.21(+3.42%) |
Jan 15, 2021 | 35.26 | 35.61 | 34.94 | 35.41 | 924,195 | +0.06(+0.18%) |
Jan 14, 2021 | 34.97 | 35.70 | 34.81 | 35.34 | 618,555 | +0.49(+1.39%) |
Jan 13, 2021 | 35.02 | 35.22 | 34.62 | 34.86 | 526,001 | -0.42(-1.20%) |
Jan 12, 2021 | 35.23 | 35.60 | 35.09 | 35.28 | 775,159 | +0.18(+0.52%) |
Jan 11, 2021 | 34.18 | 35.20 | 33.98 | 35.09 | 580,192 | +0.28(+0.82%) |
Jan 08, 2021 | 34.66 | 35.29 | 34.26 | 34.81 | 818,526 | +0.04(+0.11%) |
Jan 07, 2021 | 34.37 | 34.83 | 33.80 | 34.77 | 935,384 | +0.71(+2.07%) |
Jan 06, 2021 | 33.41 | 34.23 | 33.22 | 34.07 | 2,106,638 | +0.92(+2.77%) |
Jan 05, 2021 | 32.26 | 33.45 | 32.26 | 33.15 | 752,446 | +0.72(+2.21%) |
Jan 04, 2021 | 32.32 | 32.67 | 32.03 | 32.43 | 1,247,239 | +0.24(+0.74%) |
Dec 31, 2020 | 32.20 | 32.20 | 32.20 | 576,236 | +0.25(+0.77%) | |
Dec 30, 2020 | 31.97 | 32.43 | 31.77 | 31.95 | 576,236 | -0.04(-0.11%) |
Dec 29, 2020 | 32.45 | 32.45 | 31.78 | 31.99 | 897,275 | -0.30(-0.94%) |
Dec 28, 2020 | 31.96 | 32.41 | 31.58 | 32.29 | 557,971 | +0.68(+2.15%) |
Dec 24, 2020 | 31.91 | 32.03 | 31.36 | 31.61 | 515,259 | -0.36(-1.12%) |
Dec 23, 2020 | 32.18 | 32.18 | 30.85 | 31.97 | 1,625,548 | +0.74(+2.38%) |
Dec 22, 2020 | 30.77 | 31.42 | 30.68 | 31.22 | 1,203,540 | +0.50(+1.61%) |
Dec 21, 2020 | 30.43 | 30.78 | 29.44 | 30.73 | 875,586 | -0.33(-1.06%) |
Dec 18, 2020 | 30.86 | 31.31 | 30.54 | 31.06 | 1,764,422 | +0.32(+1.04%) |
Dec 17, 2020 | 30.38 | 30.90 | 30.17 | 30.74 | 1,139,618 | +0.38(+1.24%) |
Dec 16, 2020 | 30.33 | 30.54 | 29.86 | 30.36 | 729,153 | +0.07(+0.24%) |
Dec 15, 2020 | 29.23 | 30.29 | 29.09 | 30.29 | 793,087 | +1.23(+4.23%) |
Dec 14, 2020 | 29.20 | 29.54 | 29.03 | 29.06 | 871,524 | +0.12(+0.41%) |
Dec 11, 2020 | 29.08 | 29.39 | 28.57 | 28.94 | 739,247 | -0.30(-1.03%) |
Dec 10, 2020 | 28.89 | 29.42 | 28.72 | 29.24 | 494,668 | +0.01(+0.03%) |
Dec 09, 2020 | 29.81 | 30.09 | 29.13 | 29.23 | 872,699 | -0.58(-1.94%) |
Dec 08, 2020 | 30.00 | 30.36 | 29.66 | 29.81 | 763,275 | -0.27(-0.88%) |
Dec 07, 2020 | 30.24 | 30.39 | 29.60 | 30.08 | 951,579 | -0.06(-0.21%) |
Dec 04, 2020 | 29.88 | 30.61 | 29.88 | 30.14 | 820,816 | +0.50(+1.70%) |
Dec 03, 2020 | 29.11 | 29.80 | 28.93 | 29.64 | 873,705 | +0.44(+1.51%) |
Dec 02, 2020 | 28.27 | 29.29 | 28.00 | 29.20 | 1,294,818 | +0.77(+2.71%) |
Dec 01, 2020 | 27.84 | 28.59 | 27.84 | 28.43 | 853,294 | +0.79(+2.85%) |
Nov 30, 2020 | 27.95 | 28.08 | 27.60 | 27.64 | 1,147,544 | -0.29(-1.04%) |
Nov 27, 2020 | 27.67 | 28.52 | 27.67 | 27.93 | 645,569 | +0.16(+0.59%) |
Nov 25, 2020 | 28.25 | 28.25 | 27.56 | 27.77 | 943,152 | -0.52(-1.84%) |
Nov 24, 2020 | 27.27 | 28.40 | 26.93 | 28.29 | 1,212,367 | +1.27(+4.72%) |
Nov 23, 2020 | 26.71 | 27.12 | 26.49 | 27.01 | 529,930 | +0.84(+3.20%) |
Nov 20, 2020 | 26.06 | 26.28 | 25.85 | 26.17 | 519,947 | -0.07(-0.28%) |
Nov 19, 2020 | 26.11 | 26.31 | 25.67 | 26.25 | 528,669 | +0.01(+0.03%) |
Nov 18, 2020 | 26.88 | 27.10 | 26.22 | 26.24 | 462,037 | -0.52(-1.94%) |
Nov 17, 2020 | 26.79 | 27.00 | 26.26 | 26.76 | 529,049 | -0.43(-1.57%) |
Nov 16, 2020 | 26.16 | 27.27 | 26.16 | 27.18 | 628,354 | +1.00(+3.83%) |
Nov 13, 2020 | 25.68 | 26.36 | 25.39 | 26.18 | 578,695 | +0.86(+3.40%) |
Nov 12, 2020 | 25.75 | 26.24 | 25.08 | 25.32 | 592,829 | -0.68(-2.61%) |
Nov 11, 2020 | 25.94 | 26.07 | 25.25 | 26.00 | 812,679 | +0.26(+0.99%) |
Nov 10, 2020 | 25.57 | 26.05 | 25.23 | 25.74 | 797,422 | +0.05(+0.21%) |
Nov 09, 2020 | 25.04 | 26.25 | 24.91 | 25.69 | 871,804 | +1.34(+5.50%) |
Nov 06, 2020 | 24.31 | 24.52 | 24.00 | 24.35 | 535,320 | +0.10(+0.41%) |
Nov 05, 2020 | 23.76 | 24.56 | 23.50 | 24.25 | 840,046 | +0.81(+3.44%) |
Nov 04, 2020 | 23.82 | 24.09 | 23.19 | 23.45 | 765,668 | -0.51(-2.11%) |
Nov 03, 2020 | 23.88 | 24.11 | 23.72 | 23.95 | 611,416 | +0.48(+2.04%) |
Nov 02, 2020 | 22.73 | 23.55 | 22.49 | 23.47 | 845,900 | +1.01(+4.48%) |
Oct 30, 2020 | 22.32 | 22.73 | 22.13 | 22.47 | 890,664 | +0.01(+0.04%) |
Oct 29, 2020 | 22.65 | 23.60 | 22.32 | 22.46 | 1,076,468 | -0.23(-1.00%) |
Oct 28, 2020 | 23.19 | 23.45 | 22.48 | 22.68 | 1,425,922 | -1.01(-4.27%) |
Oct 27, 2020 | 23.92 | 24.23 | 23.55 | 23.70 | 1,600,484 | -0.45(-1.85%) |
Oct 26, 2020 | 24.93 | 25.21 | 23.72 | 24.14 | 1,366,326 | -1.10(-4.37%) |
Oct 23, 2020 | 25.28 | 25.33 | 24.83 | 25.24 | 532,905 | -0.02(-0.07%) |
Oct 22, 2020 | 24.99 | 25.44 | 24.89 | 25.26 | 725,844 | +0.23(+0.91%) |
Oct 21, 2020 | 25.40 | 25.65 | 25.02 | 25.03 | 800,368 | -0.46(-1.82%) |
Oct 20, 2020 | 25.81 | 26.30 | 25.39 | 25.50 | 448,277 | -0.21(-0.81%) |
Oct 19, 2020 | 26.26 | 26.51 | 25.62 | 25.71 | 415,736 | -0.43(-1.64%) |
Oct 16, 2020 | 26.21 | 26.61 | 26.05 | 26.14 | 468,886 | -0.03(-0.10%) |
Oct 15, 2020 | 26.31 | 26.31 | 25.54 | 26.16 | 490,446 | -0.02(-0.07%) |
Oct 14, 2020 | 26.34 | 26.65 | 26.09 | 26.18 | 657,582 | +0.03(+0.10%) |
Oct 13, 2020 | 25.63 | 26.38 | 25.63 | 26.15 | 1,374,478 | +0.27(+1.06%) |
Oct 12, 2020 | 25.58 | 25.93 | 25.48 | 25.88 | 855,997 | +0.32(+1.25%) |
Oct 09, 2020 | 25.52 | 25.58 | 25.09 | 25.56 | 526,426 | +0.38(+1.52%) |
Oct 08, 2020 | 25.54 | 25.54 | 24.90 | 25.18 | 516,835 | -0.12(-0.47%) |
Oct 07, 2020 | 24.08 | 25.43 | 23.98 | 25.30 | 1,044,782 | +1.38(+5.75%) |
Oct 06, 2020 | 24.15 | 24.60 | 23.86 | 23.92 | 674,998 | -0.18(-0.76%) |
Oct 05, 2020 | 23.82 | 24.51 | 23.82 | 24.11 | 1,281,823 | +0.46(+1.93%) |
Oct 02, 2020 | 23.49 | 23.95 | 23.45 | 23.65 | 814,675 | -0.31(-1.29%) |
Oct 01, 2020 | 23.57 | 24.03 | 23.47 | 23.96 | 591,942 | +0.43(+1.82%) |
Sep 30, 2020 | 23.72 | 24.10 | 23.36 | 23.53 | 760,681 | -0.03(-0.12%) |
Sep 29, 2020 | 23.82 | 24.09 | 23.39 | 23.56 | 528,052 | -0.38(-1.60%) |
Sep 28, 2020 | 23.72 | 24.04 | 23.51 | 23.94 | 499,279 | +0.74(+3.18%) |
Sep 25, 2020 | 22.98 | 23.32 | 22.70 | 23.20 | 467,788 | +0.05(+0.20%) |
Sep 24, 2020 | 22.65 | 23.35 | 22.34 | 23.16 | 974,773 | +0.35(+1.52%) |
Sep 23, 2020 | 23.68 | 24.01 | 22.79 | 22.81 | 1,207,268 | -0.87(-3.69%) |
Sep 22, 2020 | 23.53 | 24.04 | 23.53 | 23.69 | 738,276 | +0.02(+0.08%) |
Sep 21, 2020 | 24.04 | 24.08 | 23.09 | 23.67 | 751,765 | -0.97(-3.95%) |
Sep 18, 2020 | 25.28 | 25.53 | 24.42 | 24.64 | 1,421,812 | -0.42(-1.67%) |
Sep 17, 2020 | 24.75 | 25.41 | 24.65 | 25.06 | 720,496 | -0.09(-0.36%) |
Sep 16, 2020 | 25.33 | 25.60 | 25.11 | 25.15 | 660,424 | +0.03(+0.11%) |
Sep 15, 2020 | 25.54 | 25.84 | 25.08 | 25.13 | 544,205 | -0.31(-1.22%) |
Sep 14, 2020 | 25.52 | 25.81 | 25.23 | 25.43 | 524,176 | +0.51(+2.05%) |
Sep 11, 2020 | 25.15 | 25.23 | 24.66 | 24.93 | 641,067 | -0.05(-0.18%) |
Sep 10, 2020 | 25.17 | 25.60 | 24.86 | 24.97 | 653,175 | -0.05(-0.22%) |
Sep 09, 2020 | 24.60 | 25.35 | 24.54 | 25.03 | 631,061 | +0.55(+2.23%) |
Sep 08, 2020 | 25.19 | 25.19 | 24.33 | 24.48 | 770,131 | -0.98(-3.86%) |
Sep 04, 2020 | 26.28 | 26.44 | 25.16 | 25.46 | 748,218 | -0.61(-2.36%) |
Sep 03, 2020 | 26.57 | 27.11 | 25.96 | 26.08 | 1,162,829 | -0.07(-0.28%) |
Sep 02, 2020 | 25.06 | 26.21 | 25.06 | 26.15 | 599,442 | +1.13(+4.52%) |
Sep 01, 2020 | 24.78 | 25.30 | 24.50 | 25.02 | 498,274 | +0.15(+0.62%) |
Aug 31, 2020 | 25.48 | 25.61 | 24.87 | 24.87 | 621,222 | -0.55(-2.17%) |
Aug 28, 2020 | 24.76 | 25.42 | 24.67 | 25.42 | 580,718 | +0.61(+2.44%) |
Aug 27, 2020 | 24.97 | 25.09 | 24.57 | 24.81 | 375,995 | -0.05(-0.22%) |
Aug 26, 2020 | 25.02 | 25.14 | 24.36 | 24.87 | 869,241 | -0.12(-0.47%) |
Aug 25, 2020 | 25.27 | 25.45 | 24.68 | 24.98 | 541,898 | -0.24(-0.93%) |
Aug 24, 2020 | 24.35 | 25.22 | 24.35 | 25.22 | 719,567 | +1.11(+4.61%) |
Aug 21, 2020 | 24.04 | 24.29 | 23.87 | 24.11 | 743,129 | -0.14(-0.60%) |
Aug 20, 2020 | 24.63 | 24.63 | 24.07 | 24.25 | 768,596 | -0.59(-2.37%) |
Aug 19, 2020 | 24.50 | 24.99 | 24.36 | 24.84 | 630,574 | +0.27(+1.10%) |
Aug 18, 2020 | 25.46 | 25.46 | 24.50 | 24.57 | 781,464 | -0.80(-3.14%) |
Aug 17, 2020 | 25.83 | 26.04 | 25.33 | 25.36 | 1,189,425 | -0.28(-1.09%) |
Aug 14, 2020 | 25.41 | 25.65 | 25.06 | 25.64 | 477,718 | +0.13(+0.50%) |
Aug 13, 2020 | 25.90 | 26.00 | 25.33 | 25.52 | 666,588 | -0.50(-1.91%) |
Aug 12, 2020 | 26.27 | 26.49 | 25.78 | 26.01 | 725,931 | -0.06(-0.24%) |
Aug 11, 2020 | 26.16 | 26.82 | 26.00 | 26.08 | 843,679 | +0.28(+1.09%) |
Aug 10, 2020 | 26.19 | 26.42 | 25.62 | 25.80 | 1,163,309 | -0.61(-2.33%) |
Aug 07, 2020 | 27.20 | 27.20 | 25.85 | 26.41 | 1,171,726 | +0.27(+1.04%) |
Aug 06, 2020 | 26.30 | 26.75 | 26.00 | 26.14 | 1,030,288 | -0.02(-0.07%) |
Aug 05, 2020 | 26.23 | 26.30 | 25.80 | 26.16 | 1,639,817 | +0.13(+0.49%) |
Aug 04, 2020 | 25.24 | 26.27 | 24.95 | 26.03 | 1,570,673 | -3.27(-11.17%) |
Aug 03, 2020 | 24.35 | 29.30 | 24.08 | 29.30 | 600,018 | +5.15(+21.33%) |
Jul 31, 2020 | 24.19 | 24.19 | 23.73 | 24.15 | 574,080 | -0.02(-0.07%) |
Jul 30, 2020 | 23.60 | 24.21 | 23.44 | 24.17 | 565,315 | +0.05(+0.23%) |
Jul 29, 2020 | 23.56 | 24.24 | 23.44 | 24.12 | 754,656 | +0.55(+2.34%) |
Jul 28, 2020 | 24.11 | 24.14 | 23.51 | 23.56 | 703,128 | -0.59(-2.43%) |
Jul 27, 2020 | 23.56 | 24.18 | 23.37 | 24.15 | 1,118,247 | +0.54(+2.30%) |
Jul 24, 2020 | 23.85 | 24.21 | 23.53 | 23.61 | 578,837 | -0.36(-1.51%) |
Jul 23, 2020 | 23.43 | 24.12 | 23.32 | 23.97 | 953,876 | +0.48(+2.04%) |
Jul 22, 2020 | 23.16 | 23.78 | 23.16 | 23.49 | 806,322 | +0.23(+0.97%) |
Jul 21, 2020 | 23.39 | 23.96 | 23.12 | 23.27 | 910,578 | -0.15(-0.66%) |
Jul 20, 2020 | 23.31 | 23.53 | 23.15 | 23.42 | 625,341 | +0.00(+0.00%) |
Jul 17, 2020 | 23.60 | 23.81 | 23.23 | 23.42 | 1,067,066 | -0.16(-0.69%) |
Jul 16, 2020 | 23.92 | 24.10 | 23.46 | 23.58 | 612,987 | -0.44(-1.84%) |
Jul 15, 2020 | 23.75 | 24.11 | 23.48 | 24.03 | 746,085 | +0.80(+3.42%) |
Jul 14, 2020 | 23.43 | 23.43 | 22.74 | 23.23 | 995,206 | -0.28(-1.19%) |
Jul 13, 2020 | 23.91 | 24.09 | 23.48 | 23.51 | 1,421,328 | -0.41(-1.70%) |
Jul 10, 2020 | 23.83 | 24.15 | 23.70 | 23.92 | 853,431 | +0.14(+0.61%) |
Jul 09, 2020 | 23.92 | 24.16 | 23.48 | 23.77 | 1,571,368 | -0.23(-0.94%) |
Jul 08, 2020 | 23.78 | 24.30 | 23.78 | 24.00 | 1,109,923 | +0.10(+0.43%) |
Jul 07, 2020 | 24.34 | 24.55 | 23.84 | 23.89 | 1,430,603 | -0.70(-2.85%) |
Jul 06, 2020 | 24.78 | 25.02 | 24.35 | 24.59 | 2,013,392 | +0.32(+1.30%) |
Jul 02, 2020 | 24.65 | 24.92 | 24.17 | 24.28 | 851,661 | -0.04(-0.15%) |
Jul 01, 2020 | 25.32 | 25.53 | 24.25 | 24.31 | 1,055,662 | -0.89(-3.53%) |
Jun 30, 2020 | 24.48 | 25.38 | 24.19 | 25.20 | 1,060,047 | +0.74(+3.01%) |
Jun 29, 2020 | 23.77 | 24.50 | 23.60 | 24.47 | 903,039 | +0.93(+3.96%) |
Jun 26, 2020 | 23.44 | 23.79 | 23.29 | 23.54 | 1,696,574 | -0.12(-0.50%) |
Jun 25, 2020 | 24.31 | 24.31 | 22.78 | 23.65 | 1,928,222 | -0.71(-2.89%) |
Jun 24, 2020 | 25.29 | 25.29 | 24.32 | 24.36 | 3,073,045 | -1.18(-4.60%) |
Jun 23, 2020 | 25.61 | 26.02 | 25.32 | 25.53 | 1,475,401 | +0.34(+1.36%) |
Jun 22, 2020 | 24.26 | 25.26 | 23.59 | 25.19 | 2,135,190 | +0.85(+3.51%) |
Jun 19, 2020 | 24.66 | 24.99 | 24.04 | 24.34 | 1,322,410 | -0.09(-0.39%) |
Jun 18, 2020 | 24.41 | 24.97 | 24.00 | 24.43 | 780,213 | -0.21(-0.84%) |
Jun 17, 2020 | 25.25 | 25.25 | 24.32 | 24.64 | 793,874 | -0.60(-2.36%) |
Jun 16, 2020 | 25.60 | 25.91 | 24.77 | 25.24 | 853,847 | +0.52(+2.08%) |
Jun 15, 2020 | 23.76 | 24.95 | 23.66 | 24.72 | 1,454,761 | +0.02(+0.09%) |
Jun 12, 2020 | 24.99 | 25.30 | 24.03 | 24.70 | 889,719 | +0.75(+3.15%) |
Jun 11, 2020 | 24.60 | 24.82 | 23.90 | 23.94 | 1,918,804 | -1.92(-7.41%) |
Jun 10, 2020 | 27.71 | 27.71 | 25.79 | 25.86 | 1,123,864 | -1.75(-6.33%) |
Jun 09, 2020 | 28.39 | 28.39 | 27.43 | 27.61 | 1,211,557 | -1.09(-3.80%) |
Jun 08, 2020 | 27.58 | 28.80 | 27.54 | 28.70 | 1,029,139 | +1.54(+5.66%) |
Jun 05, 2020 | 27.88 | 28.30 | 27.05 | 27.16 | 1,480,948 | +0.15(+0.57%) |
Jun 04, 2020 | 26.50 | 27.19 | 26.45 | 27.01 | 1,280,311 | +0.23(+0.84%) |
Jun 03, 2020 | 25.86 | 27.05 | 25.59 | 26.78 | 930,007 | +1.36(+5.37%) |
Jun 02, 2020 | 24.91 | 25.43 | 24.64 | 25.42 | 770,149 | +0.66(+2.67%) |