Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 29.27 | 29.98 | 28.75 | 29.75 | 188,045 | +0.43(+1.47%) |
May 27, 2021 | 28.04 | 29.39 | 28.04 | 29.32 | 708,938 | +1.23(+4.38%) |
May 26, 2021 | 27.07 | 28.40 | 27.07 | 28.09 | 250,163 | +1.04(+3.84%) |
May 25, 2021 | 27.54 | 27.55 | 26.52 | 27.05 | 180,308 | -0.30(-1.10%) |
May 24, 2021 | 27.74 | 27.93 | 26.93 | 27.35 | 158,497 | -0.19(-0.69%) |
May 21, 2021 | 28.00 | 28.17 | 27.30 | 27.54 | 125,012 | -0.26(-0.94%) |
May 20, 2021 | 26.59 | 28.32 | 26.59 | 27.80 | 225,396 | +1.28(+4.83%) |
May 19, 2021 | 26.03 | 26.99 | 25.55 | 26.52 | 136,302 | +0.04(+0.15%) |
May 18, 2021 | 26.78 | 26.80 | 25.62 | 26.48 | 185,363 | -0.27(-1.01%) |
May 17, 2021 | 25.82 | 26.88 | 25.41 | 26.75 | 146,171 | +0.94(+3.64%) |
May 14, 2021 | 25.63 | 26.58 | 25.01 | 25.81 | 464,386 | +0.34(+1.33%) |
May 13, 2021 | 24.03 | 26.37 | 24.03 | 25.47 | 518,061 | +1.77(+7.47%) |
May 12, 2021 | 25.98 | 25.98 | 23.67 | 23.70 | 510,177 | -1.82(-7.13%) |
May 11, 2021 | 24.67 | 26.12 | 24.29 | 25.52 | 174,009 | +0.53(+2.12%) |
May 10, 2021 | 26.28 | 26.65 | 24.89 | 24.99 | 195,451 | -1.24(-4.73%) |
May 07, 2021 | 27.08 | 27.33 | 26.12 | 26.23 | 90,597 | -0.86(-3.17%) |
May 06, 2021 | 26.56 | 27.27 | 26.21 | 27.09 | 212,019 | +0.50(+1.88%) |
May 05, 2021 | 27.37 | 27.37 | 26.13 | 26.59 | 158,659 | -0.59(-2.17%) |
May 04, 2021 | 27.91 | 27.91 | 26.81 | 27.18 | 272,354 | -0.82(-2.93%) |
May 03, 2021 | 28.42 | 28.75 | 27.73 | 28.00 | 156,553 | -0.29(-1.03%) |
Apr 30, 2021 | 28.42 | 28.86 | 27.41 | 28.29 | 314,400 | -0.39(-1.36%) |
Apr 29, 2021 | 29.67 | 29.99 | 28.17 | 28.68 | 209,347 | -0.75(-2.55%) |
Apr 28, 2021 | 30.12 | 30.16 | 29.23 | 29.43 | 187,144 | -0.56(-1.87%) |
Apr 27, 2021 | 29.81 | 30.40 | 29.52 | 29.99 | 250,300 | +0.07(+0.23%) |
Apr 26, 2021 | 29.71 | 30.38 | 29.45 | 29.92 | 178,174 | +0.00(+0.00%) |
Apr 23, 2021 | 29.90 | 30.00 | 29.39 | 29.92 | 322,000 | +0.17(+0.57%) |
Apr 22, 2021 | 29.74 | 30.49 | 28.79 | 29.75 | 219,325 | -0.10(-0.34%) |
Apr 21, 2021 | 29.01 | 30.04 | 28.74 | 29.85 | 199,585 | +0.85(+2.93%) |
Apr 20, 2021 | 28.93 | 29.14 | 28.36 | 29.00 | 195,912 | -0.09(-0.31%) |
Apr 19, 2021 | 29.05 | 29.23 | 28.34 | 29.09 | 140,225 | -0.16(-0.55%) |
Apr 16, 2021 | 29.25 | 29.52 | 28.68 | 29.25 | 126,500 | -0.13(-0.44%) |
Apr 15, 2021 | 29.46 | 29.46 | 28.52 | 29.38 | 201,530 | +0.19(+0.65%) |
Apr 14, 2021 | 29.65 | 29.84 | 29.08 | 29.19 | 98,242 | -0.44(-1.48%) |
Apr 13, 2021 | 29.30 | 29.89 | 29.07 | 29.63 | 203,775 | +0.33(+1.13%) |
Apr 12, 2021 | 28.86 | 29.37 | 28.41 | 29.30 | 158,738 | +0.06(+0.21%) |
Apr 09, 2021 | 28.58 | 29.43 | 28.21 | 29.24 | 124,000 | +0.66(+2.31%) |
Apr 08, 2021 | 28.69 | 29.21 | 28.38 | 28.58 | 188,555 | +0.07(+0.25%) |
Apr 07, 2021 | 28.30 | 28.69 | 27.57 | 28.51 | 90,695 | +0.49(+1.75%) |
Apr 06, 2021 | 27.75 | 28.38 | 27.01 | 28.02 | 124,174 | +0.11(+0.39%) |
Apr 05, 2021 | 27.32 | 27.94 | 27.00 | 27.91 | 61,074 | +0.41(+1.49%) |
Apr 01, 2021 | 28.59 | 28.59 | 27.30 | 27.50 | 162,700 | -0.75(-2.65%) |
Mar 31, 2021 | 28.18 | 28.81 | 27.12 | 28.25 | 193,191 | +0.18(+0.64%) |
Mar 30, 2021 | 27.84 | 28.58 | 26.82 | 28.07 | 183,983 | -0.04(-0.14%) |
Mar 29, 2021 | 27.80 | 28.97 | 26.78 | 28.11 | 199,725 | +0.45(+1.63%) |
Mar 26, 2021 | 27.72 | 28.04 | 26.91 | 27.66 | 176,800 | +0.02(+0.07%) |
Mar 25, 2021 | 27.07 | 27.82 | 26.30 | 27.64 | 140,495 | +0.63(+2.33%) |
Mar 24, 2021 | 28.05 | 28.57 | 26.98 | 27.01 | 194,689 | -1.03(-3.67%) |
Mar 23, 2021 | 27.80 | 28.51 | 27.80 | 28.04 | 138,313 | +0.03(+0.11%) |
Mar 22, 2021 | 28.90 | 29.15 | 27.81 | 28.01 | 112,128 | -1.01(-3.48%) |
Mar 19, 2021 | 28.80 | 29.22 | 28.24 | 29.02 | 134,600 | +0.39(+1.36%) |
Mar 18, 2021 | 29.00 | 29.00 | 28.34 | 28.63 | 112,604 | -0.49(-1.68%) |
Mar 17, 2021 | 28.82 | 29.30 | 28.01 | 29.12 | 80,904 | +0.06(+0.21%) |
Mar 16, 2021 | 28.40 | 29.50 | 28.12 | 29.06 | 155,713 | +0.87(+3.09%) |
Mar 15, 2021 | 28.34 | 28.99 | 27.61 | 28.19 | 123,241 | -0.66(-2.29%) |
Mar 12, 2021 | 28.39 | 29.13 | 27.85 | 28.85 | 120,700 | +0.43(+1.51%) |
Mar 11, 2021 | 27.45 | 29.00 | 27.12 | 28.42 | 1,344,441 | +1.37(+5.06%) |
Mar 10, 2021 | 28.34 | 28.88 | 26.72 | 27.05 | 1,279,360 | -0.82(-2.94%) |
Mar 09, 2021 | 28.69 | 30.05 | 27.76 | 27.87 | 250,764 | -0.30(-1.06%) |
Mar 08, 2021 | 30.17 | 30.30 | 28.08 | 28.17 | 176,953 | -2.22(-7.31%) |
Mar 05, 2021 | 28.18 | 31.00 | 28.18 | 30.39 | 445,500 | +2.53(+9.08%) |
Mar 04, 2021 | 30.01 | 30.61 | 27.47 | 27.86 | 263,434 | -2.15(-7.16%) |
Mar 03, 2021 | 29.95 | 30.42 | 29.76 | 30.01 | 202,809 | +0.05(+0.17%) |
Mar 02, 2021 | 30.08 | 30.55 | 29.70 | 29.96 | 239,801 | -0.10(-0.33%) |
Mar 01, 2021 | 29.48 | 30.61 | 29.48 | 30.06 | 221,045 | +1.32(+4.59%) |
Feb 26, 2021 | 29.85 | 30.17 | 28.69 | 28.74 | 376,300 | -1.06(-3.56%) |
Feb 25, 2021 | 30.83 | 31.51 | 29.50 | 29.80 | 260,097 | -0.65(-2.13%) |
Feb 24, 2021 | 31.05 | 31.61 | 30.37 | 30.45 | 279,642 | -0.01(-0.03%) |
Feb 23, 2021 | 31.70 | 31.79 | 29.63 | 30.46 | 294,289 | -1.40(-4.39%) |
Feb 22, 2021 | 33.54 | 33.79 | 31.55 | 31.86 | 247,128 | -1.94(-5.74%) |
Feb 19, 2021 | 34.71 | 34.71 | 33.61 | 33.80 | 139,000 | -0.94(-2.71%) |
Feb 18, 2021 | 33.98 | 34.91 | 33.37 | 34.74 | 232,769 | +0.19(+0.55%) |
Feb 17, 2021 | 34.54 | 35.29 | 33.99 | 34.55 | 127,631 | -0.27(-0.78%) |
Feb 16, 2021 | 35.07 | 35.73 | 34.21 | 34.82 | 143,224 | +0.03(+0.09%) |
Feb 12, 2021 | 36.19 | 36.45 | 34.73 | 34.79 | 68,100 | -1.72(-4.71%) |
Feb 11, 2021 | 36.05 | 36.75 | 35.63 | 36.51 | 422,773 | +0.32(+0.88%) |
Feb 10, 2021 | 35.98 | 36.58 | 34.92 | 36.19 | 483,980 | +0.14(+0.39%) |
Feb 09, 2021 | 35.08 | 36.17 | 34.89 | 36.05 | 175,076 | +0.74(+2.10%) |
Feb 08, 2021 | 35.00 | 35.72 | 34.32 | 35.31 | 127,917 | -0.02(-0.06%) |
Feb 05, 2021 | 35.50 | 35.54 | 34.82 | 35.33 | 233,100 | -0.17(-0.48%) |
Feb 04, 2021 | 34.32 | 35.50 | 33.99 | 35.50 | 145,857 | +1.25(+3.65%) |
Feb 03, 2021 | 34.20 | 34.62 | 34.02 | 34.25 | 139,151 | -0.01(-0.03%) |
Feb 02, 2021 | 32.19 | 34.36 | 31.93 | 34.26 | 286,783 | +2.26(+7.06%) |
Feb 01, 2021 | 32.43 | 32.79 | 31.71 | 32.00 | 269,455 | +0.09(+0.28%) |
Jan 29, 2021 | 31.91 | 32.30 | 31.14 | 31.91 | 457,300 | +0.01(+0.03%) |
Jan 28, 2021 | 31.88 | 32.91 | 30.67 | 31.90 | 379,264 | +0.53(+1.69%) |
Jan 27, 2021 | 32.54 | 32.94 | 31.26 | 31.37 | 153,382 | -1.89(-5.68%) |
Jan 26, 2021 | 34.07 | 34.81 | 33.10 | 33.26 | 101,787 | -0.75(-2.21%) |
Jan 25, 2021 | 34.47 | 35.09 | 33.60 | 34.01 | 93,402 | -0.12(-0.35%) |
Jan 22, 2021 | 33.10 | 34.49 | 33.10 | 34.13 | 99,000 | +0.85(+2.55%) |
Jan 21, 2021 | 33.30 | 33.69 | 32.50 | 33.28 | 168,722 | +0.09(+0.27%) |
Jan 20, 2021 | 33.85 | 33.85 | 32.75 | 33.19 | 140,679 | -0.06(-0.18%) |
Jan 19, 2021 | 34.30 | 34.93 | 32.79 | 33.25 | 279,413 | -0.57(-1.69%) |
Jan 15, 2021 | 35.03 | 35.33 | 33.50 | 33.82 | 172,000 | -1.18(-3.37%) |
Jan 14, 2021 | 34.25 | 35.13 | 34.25 | 35.00 | 118,097 | +0.77(+2.25%) |
Jan 13, 2021 | 34.61 | 34.75 | 33.30 | 34.23 | 298,093 | -0.44(-1.27%) |
Jan 12, 2021 | 36.22 | 36.53 | 34.45 | 34.67 | 290,665 | -1.41(-3.91%) |
Jan 11, 2021 | 37.00 | 37.00 | 35.06 | 36.08 | 236,470 | -0.72(-1.96%) |
Jan 08, 2021 | 36.47 | 36.91 | 35.51 | 36.80 | 265,800 | +0.46(+1.27%) |
Jan 07, 2021 | 35.76 | 36.93 | 34.74 | 36.34 | 229,031 | -0.29(-0.79%) |
Jan 06, 2021 | 35.59 | 36.95 | 35.09 | 36.63 | 280,016 | +0.11(+0.30%) |
Jan 05, 2021 | 34.47 | 36.63 | 34.05 | 36.52 | 276,134 | +2.48(+7.29%) |
Jan 04, 2021 | 32.05 | 34.18 | 32.04 | 34.04 | 397,234 | +2.02(+6.31%) |
Dec 31, 2020 | 32.02 | 32.02 | 32.02 | 277,424 | +0.53(+1.68%) | |
Dec 30, 2020 | 29.69 | 31.55 | 29.31 | 31.49 | 277,424 | +2.00(+6.78%) |
Dec 29, 2020 | 28.43 | 29.83 | 28.43 | 29.49 | 72,533 | +1.24(+4.39%) |
Dec 28, 2020 | 29.59 | 29.59 | 28.00 | 28.25 | 134,862 | -1.24(-4.20%) |
Dec 24, 2020 | 29.59 | 29.59 | 29.09 | 29.49 | 46,500 | +0.24(+0.82%) |
Dec 23, 2020 | 29.28 | 29.56 | 29.17 | 29.25 | 53,376 | -0.03(-0.10%) |
Dec 22, 2020 | 28.97 | 29.59 | 28.38 | 29.28 | 76,930 | +0.44(+1.53%) |
Dec 21, 2020 | 27.86 | 28.88 | 27.78 | 28.84 | 114,584 | +0.41(+1.44%) |
Dec 18, 2020 | 27.86 | 28.55 | 27.09 | 28.43 | 253,000 | +0.92(+3.34%) |
Dec 17, 2020 | 28.76 | 29.38 | 27.49 | 27.51 | 197,372 | -1.24(-4.31%) |
Dec 16, 2020 | 29.35 | 29.53 | 28.50 | 28.75 | 100,345 | -0.40(-1.37%) |
Dec 15, 2020 | 29.24 | 29.44 | 28.59 | 29.15 | 121,120 | +0.15(+0.52%) |
Dec 14, 2020 | 28.27 | 29.19 | 27.60 | 29.00 | 202,146 | +0.84(+2.98%) |
Dec 11, 2020 | 28.90 | 29.00 | 28.08 | 28.16 | 102,000 | -0.61(-2.12%) |
Dec 10, 2020 | 28.50 | 29.10 | 28.25 | 28.77 | 62,786 | +0.31(+1.09%) |
Dec 09, 2020 | 29.10 | 29.10 | 28.43 | 28.46 | 180,038 | -0.64(-2.20%) |
Dec 08, 2020 | 29.26 | 29.26 | 28.88 | 29.10 | 127,342 | -0.18(-0.61%) |
Dec 07, 2020 | 29.28 | 29.70 | 28.86 | 29.28 | 55,404 | +0.07(+0.24%) |
Dec 04, 2020 | 29.93 | 29.93 | 28.89 | 29.21 | 60,000 | -0.55(-1.85%) |
Dec 03, 2020 | 29.61 | 29.95 | 29.51 | 29.76 | 97,549 | +0.21(+0.71%) |
Dec 02, 2020 | 30.44 | 30.44 | 29.21 | 29.55 | 71,232 | -0.98(-3.21%) |
Dec 01, 2020 | 31.00 | 31.79 | 29.91 | 30.53 | 131,485 | -0.47(-1.52%) |
Nov 30, 2020 | 31.50 | 31.70 | 29.40 | 31.00 | 392,599 | -0.69(-2.18%) |
Nov 27, 2020 | 31.39 | 31.88 | 30.03 | 31.69 | 145,800 | +0.63(+2.03%) |
Nov 25, 2020 | 31.09 | 31.39 | 30.67 | 31.06 | 49,700 | +0.04(+0.13%) |
Nov 24, 2020 | 31.16 | 31.73 | 30.37 | 31.02 | 122,181 | -0.04(-0.13%) |
Nov 23, 2020 | 29.95 | 31.16 | 29.89 | 31.06 | 136,233 | +1.11(+3.71%) |
Nov 20, 2020 | 30.87 | 30.87 | 29.86 | 29.95 | 96,700 | -0.46(-1.51%) |
Nov 19, 2020 | 30.02 | 30.77 | 29.67 | 30.41 | 151,091 | +0.31(+1.03%) |
Nov 18, 2020 | 31.12 | 31.12 | 29.88 | 30.10 | 113,080 | -1.14(-3.65%) |
Nov 17, 2020 | 30.52 | 31.25 | 29.97 | 31.24 | 85,975 | +0.82(+2.70%) |
Nov 16, 2020 | 31.79 | 31.79 | 30.28 | 30.42 | 69,550 | -1.34(-4.22%) |
Nov 13, 2020 | 31.15 | 31.86 | 30.71 | 31.76 | 198,500 | +0.72(+2.32%) |
Nov 12, 2020 | 31.28 | 31.28 | 30.55 | 31.04 | 85,456 | -0.29(-0.93%) |
Nov 11, 2020 | 32.25 | 32.60 | 31.01 | 31.33 | 109,712 | -1.32(-4.04%) |
Nov 10, 2020 | 31.90 | 32.66 | 31.33 | 32.65 | 232,006 | +0.57(+1.78%) |
Nov 09, 2020 | 32.97 | 33.00 | 31.24 | 32.08 | 199,787 | -0.44(-1.35%) |
Nov 06, 2020 | 33.19 | 33.20 | 32.39 | 32.52 | 84,900 | -0.51(-1.54%) |
Nov 05, 2020 | 32.35 | 33.50 | 32.35 | 33.03 | 191,581 | +1.03(+3.22%) |
Nov 04, 2020 | 31.80 | 32.51 | 30.62 | 32.00 | 220,701 | +0.24(+0.76%) |
Nov 03, 2020 | 30.34 | 31.89 | 30.03 | 31.76 | 181,203 | +1.63(+5.41%) |
Nov 02, 2020 | 29.60 | 30.53 | 29.40 | 30.13 | 174,499 | +0.69(+2.34%) |
Oct 30, 2020 | 29.56 | 29.90 | 28.92 | 29.44 | 135,400 | +0.21(+0.72%) |
Oct 29, 2020 | 29.75 | 29.75 | 28.76 | 29.23 | 129,279 | -0.39(-1.32%) |
Oct 28, 2020 | 29.57 | 29.99 | 29.36 | 29.62 | 138,253 | -0.38(-1.27%) |
Oct 27, 2020 | 30.07 | 30.82 | 29.92 | 30.00 | 91,327 | -0.05(-0.17%) |
Oct 26, 2020 | 30.50 | 30.63 | 29.57 | 30.05 | 54,224 | -0.65(-2.12%) |
Oct 23, 2020 | 31.11 | 31.60 | 30.14 | 30.70 | 96,500 | -0.22(-0.71%) |
Oct 22, 2020 | 30.49 | 31.05 | 30.42 | 30.92 | 128,873 | +0.61(+2.01%) |
Oct 21, 2020 | 30.50 | 30.67 | 29.96 | 30.31 | 234,839 | -0.17(-0.56%) |
Oct 20, 2020 | 30.81 | 30.82 | 30.04 | 30.48 | 106,095 | -0.32(-1.04%) |
Oct 19, 2020 | 31.85 | 31.92 | 30.75 | 30.80 | 77,878 | -0.93(-2.93%) |
Oct 16, 2020 | 31.74 | 32.50 | 31.55 | 31.73 | 102,400 | +0.10(+0.32%) |
Oct 15, 2020 | 32.02 | 32.31 | 31.54 | 31.63 | 130,034 | -0.83(-2.56%) |
Oct 14, 2020 | 33.47 | 33.47 | 32.07 | 32.46 | 117,109 | -0.89(-2.67%) |
Oct 13, 2020 | 33.91 | 34.20 | 32.96 | 33.35 | 97,528 | -0.36(-1.07%) |
Oct 12, 2020 | 34.60 | 34.60 | 33.70 | 33.71 | 166,241 | -0.65(-1.89%) |
Oct 09, 2020 | 34.29 | 34.54 | 33.72 | 34.36 | 93,600 | +0.26(+0.76%) |
Oct 08, 2020 | 33.65 | 34.46 | 33.02 | 34.10 | 92,507 | +0.62(+1.85%) |
Oct 07, 2020 | 34.06 | 34.06 | 32.42 | 33.48 | 220,461 | -0.52(-1.53%) |
Oct 06, 2020 | 32.69 | 34.41 | 32.69 | 34.00 | 189,144 | +1.36(+4.17%) |
Oct 05, 2020 | 31.94 | 32.81 | 31.70 | 32.64 | 104,925 | +0.73(+2.29%) |
Oct 02, 2020 | 32.74 | 32.74 | 31.86 | 31.91 | 69,200 | -0.79(-2.42%) |
Oct 01, 2020 | 32.50 | 32.96 | 31.91 | 32.70 | 92,977 | +0.40(+1.24%) |
Sep 30, 2020 | 31.83 | 32.53 | 31.39 | 32.30 | 177,513 | +0.55(+1.73%) |
Sep 29, 2020 | 32.47 | 32.47 | 31.64 | 31.75 | 136,101 | -0.65(-2.01%) |
Sep 28, 2020 | 33.26 | 33.27 | 32.33 | 32.40 | 119,842 | -0.50(-1.52%) |
Sep 25, 2020 | 31.68 | 32.90 | 31.60 | 32.90 | 161,700 | +1.04(+3.26%) |
Sep 24, 2020 | 32.29 | 32.29 | 31.43 | 31.86 | 146,869 | -0.84(-2.57%) |
Sep 23, 2020 | 33.48 | 33.79 | 32.67 | 32.70 | 118,990 | -0.75(-2.24%) |
Sep 22, 2020 | 33.89 | 33.89 | 33.13 | 33.45 | 111,714 | -0.40(-1.18%) |
Sep 21, 2020 | 33.97 | 34.65 | 32.72 | 33.85 | 153,547 | -0.42(-1.23%) |
Sep 18, 2020 | 34.15 | 34.58 | 33.73 | 34.27 | 315,400 | +0.26(+0.76%) |
Sep 17, 2020 | 33.47 | 34.11 | 33.44 | 34.01 | 242,406 | +0.03(+0.09%) |
Sep 16, 2020 | 34.34 | 34.41 | 33.84 | 33.98 | 190,565 | -0.13(-0.38%) |
Sep 15, 2020 | 34.45 | 34.49 | 33.75 | 34.11 | 129,576 | -0.15(-0.44%) |
Sep 14, 2020 | 33.63 | 34.55 | 33.29 | 34.26 | 104,451 | +0.69(+2.06%) |
Sep 11, 2020 | 33.71 | 33.87 | 33.27 | 33.57 | 120,700 | -0.03(-0.09%) |
Sep 10, 2020 | 33.48 | 34.50 | 33.13 | 33.60 | 239,613 | +0.23(+0.69%) |
Sep 09, 2020 | 33.55 | 33.58 | 32.67 | 33.37 | 358,371 | +0.25(+0.75%) |
Sep 08, 2020 | 34.08 | 34.08 | 32.85 | 33.12 | 707,748 | -1.40(-4.06%) |
Sep 04, 2020 | 34.89 | 34.90 | 33.38 | 34.52 | 326,700 | -0.04(-0.12%) |
Sep 03, 2020 | 34.84 | 34.84 | 34.06 | 34.56 | 353,442 | -0.05(-0.14%) |
Sep 02, 2020 | 34.31 | 34.67 | 34.00 | 34.61 | 263,185 | +0.56(+1.64%) |
Sep 01, 2020 | 33.74 | 34.57 | 33.35 | 34.05 | 374,693 | +0.83(+2.50%) |
Aug 31, 2020 | 33.06 | 33.88 | 32.52 | 33.22 | 656,057 | -0.48(-1.42%) |
Aug 28, 2020 | 33.99 | 34.00 | 33.39 | 33.70 | 222,700 | +0.12(+0.36%) |
Aug 27, 2020 | 33.70 | 33.91 | 33.42 | 33.58 | 346,784 | -0.07(-0.21%) |
Aug 26, 2020 | 33.76 | 33.89 | 33.18 | 33.65 | 335,112 | -0.31(-0.91%) |
Aug 25, 2020 | 33.57 | 33.99 | 33.50 | 33.96 | 459,718 | +0.10(+0.30%) |
Aug 24, 2020 | 33.20 | 34.07 | 33.20 | 33.86 | 478,288 | +0.34(+1.01%) |
Aug 21, 2020 | 32.55 | 33.57 | 32.32 | 33.52 | 258,600 | +0.69(+2.10%) |
Aug 20, 2020 | 32.71 | 33.09 | 32.30 | 32.83 | 280,805 | -0.08(-0.24%) |
Aug 19, 2020 | 32.50 | 33.18 | 32.42 | 32.91 | 257,956 | +0.17(+0.52%) |
Aug 18, 2020 | 33.00 | 33.45 | 32.51 | 32.74 | 389,793 | -0.48(-1.44%) |
Aug 17, 2020 | 31.46 | 33.49 | 31.25 | 33.22 | 211,110 | +2.20(+7.09%) |
Aug 14, 2020 | 32.57 | 32.57 | 30.51 | 31.02 | 407,800 | -2.13(-6.43%) |
Aug 13, 2020 | 33.56 | 33.77 | 31.81 | 33.15 | 379,164 | -0.81(-2.39%) |
Aug 12, 2020 | 32.64 | 34.08 | 31.71 | 33.96 | 466,248 | +1.14(+3.47%) |
Aug 11, 2020 | 32.00 | 33.18 | 31.59 | 32.82 | 327,482 | +0.50(+1.55%) |
Aug 10, 2020 | 31.69 | 32.63 | 31.37 | 32.32 | 227,575 | +0.80(+2.54%) |
Aug 07, 2020 | 31.58 | 31.88 | 31.05 | 31.52 | 325,600 | -0.62(-1.93%) |
Aug 06, 2020 | 31.70 | 32.50 | 31.64 | 32.14 | 390,451 | +0.54(+1.71%) |
Aug 05, 2020 | 29.70 | 31.70 | 29.70 | 31.60 | 368,040 | +1.65(+5.51%) |
Aug 04, 2020 | 28.35 | 30.00 | 28.06 | 29.95 | 360,817 | +1.56(+5.49%) |
Aug 03, 2020 | 27.18 | 28.49 | 26.84 | 28.39 | 736,923 | +1.27(+4.68%) |
Jul 31, 2020 | 27.27 | 27.83 | 26.96 | 27.12 | 305,100 | +0.13(+0.48%) |
Jul 30, 2020 | 27.50 | 28.00 | 26.89 | 26.99 | 269,992 | -0.85(-3.05%) |
Jul 29, 2020 | 26.83 | 27.88 | 26.66 | 27.84 | 415,173 | +1.01(+3.76%) |
Jul 28, 2020 | 26.69 | 27.28 | 26.47 | 26.83 | 389,347 | +0.36(+1.36%) |
Jul 27, 2020 | 25.52 | 26.62 | 25.27 | 26.47 | 172,580 | +0.67(+2.60%) |
Jul 24, 2020 | 26.18 | 26.29 | 25.68 | 25.80 | 313,700 | -0.53(-2.01%) |
Jul 23, 2020 | 26.72 | 26.94 | 26.16 | 26.33 | 146,582 | -0.47(-1.75%) |
Jul 22, 2020 | 26.50 | 26.99 | 26.03 | 26.80 | 272,962 | +0.33(+1.25%) |
Jul 21, 2020 | 27.96 | 27.96 | 26.07 | 26.47 | 254,628 | -1.34(-4.82%) |
Jul 20, 2020 | 26.98 | 27.86 | 26.45 | 27.81 | 237,069 | +1.03(+3.85%) |
Jul 17, 2020 | 26.96 | 27.13 | 26.62 | 26.78 | 137,000 | -0.24(-0.89%) |
Jul 16, 2020 | 28.00 | 28.00 | 26.83 | 27.02 | 231,246 | -1.07(-3.81%) |
Jul 15, 2020 | 28.80 | 28.89 | 28.07 | 28.09 | 162,479 | -0.51(-1.78%) |
Jul 14, 2020 | 27.61 | 28.64 | 27.61 | 28.60 | 233,233 | +0.60(+2.14%) |
Jul 13, 2020 | 28.60 | 29.10 | 27.93 | 28.00 | 229,621 | -0.46(-1.62%) |
Jul 10, 2020 | 29.19 | 29.19 | 28.38 | 28.46 | 328,400 | -0.95(-3.23%) |
Jul 09, 2020 | 29.50 | 29.50 | 28.57 | 29.41 | 420,514 | +0.13(+0.44%) |
Jul 08, 2020 | 29.20 | 29.33 | 28.44 | 29.28 | 215,986 | +0.30(+1.04%) |
Jul 07, 2020 | 28.67 | 29.42 | 28.13 | 28.98 | 220,317 | +0.40(+1.40%) |
Jul 06, 2020 | 28.92 | 29.35 | 28.07 | 28.58 | 277,297 | +0.05(+0.18%) |
Jul 02, 2020 | 27.96 | 28.84 | 27.35 | 28.53 | 266,400 | +0.92(+3.33%) |
Jul 01, 2020 | 27.60 | 27.84 | 26.57 | 27.61 | 270,377 | +0.03(+0.11%) |
Jun 30, 2020 | 28.29 | 28.29 | 27.00 | 27.58 | 338,926 | -0.47(-1.68%) |
Jun 29, 2020 | 26.20 | 28.16 | 25.54 | 28.05 | 503,976 | +2.06(+7.93%) |
Jun 26, 2020 | 26.46 | 26.46 | 25.50 | 25.99 | 177,600 | -0.12(-0.46%) |
Jun 25, 2020 | 25.50 | 26.25 | 25.48 | 26.11 | 242,395 | +1.11(+4.44%) |
Jun 24, 2020 | 24.28 | 25.18 | 24.28 | 25.00 | 224,458 | +0.32(+1.30%) |
Jun 23, 2020 | 24.30 | 24.91 | 24.15 | 24.68 | 164,018 | +0.30(+1.23%) |
Jun 22, 2020 | 23.75 | 24.49 | 23.59 | 24.38 | 132,256 | +0.77(+3.26%) |
Jun 19, 2020 | 23.77 | 24.00 | 23.44 | 23.61 | 324,900 | +0.08(+0.34%) |
Jun 18, 2020 | 23.50 | 23.73 | 23.01 | 23.53 | 152,144 | +0.53(+2.30%) |
Jun 17, 2020 | 22.82 | 23.64 | 22.62 | 23.00 | 558,223 | +0.32(+1.41%) |
Jun 16, 2020 | 22.82 | 23.39 | 22.19 | 22.68 | 234,630 | +0.33(+1.48%) |
Jun 15, 2020 | 21.83 | 22.66 | 21.56 | 22.35 | 124,308 | +0.21(+0.95%) |
Jun 12, 2020 | 22.67 | 22.80 | 21.33 | 22.14 | 195,700 | -0.13(-0.58%) |
Jun 11, 2020 | 22.53 | 23.72 | 21.91 | 22.27 | 227,600 | -0.84(-3.63%) |
Jun 10, 2020 | 24.00 | 24.00 | 23.09 | 23.11 | 323,925 | -0.91(-3.79%) |
Jun 09, 2020 | 24.33 | 24.71 | 23.11 | 24.02 | 282,572 | -0.29(-1.19%) |
Jun 08, 2020 | 23.00 | 24.35 | 22.93 | 24.31 | 235,021 | +1.32(+5.74%) |
Jun 05, 2020 | 22.30 | 23.16 | 22.07 | 22.99 | 524,500 | +1.04(+4.74%) |
Jun 04, 2020 | 23.00 | 23.27 | 21.81 | 21.95 | 262,995 | -1.03(-4.48%) |
Jun 03, 2020 | 22.58 | 23.23 | 22.14 | 22.98 | 413,581 | +0.60(+2.68%) |
Jun 02, 2020 | 22.22 | 22.68 | 21.56 | 22.38 | 422,552 | +0.39(+1.77%) |