Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.33 | 40.48 | 40.05 | 40.31 | 338,468 | -0.86(-2.09%) |
Jun 29, 2021 | 40.80 | 41.39 | 40.79 | 41.17 | 101,175 | +1.21(+3.03%) |
Jun 28, 2021 | 39.65 | 39.99 | 39.65 | 39.96 | 165,276 | +0.47(+1.19%) |
Jun 25, 2021 | 39.54 | 39.63 | 39.23 | 39.49 | 83,205 | -0.00(-0.01%) |
Jun 24, 2021 | 39.30 | 39.56 | 39.11 | 39.49 | 97,041 | +0.78(+2.03%) |
Jun 23, 2021 | 39.11 | 39.30 | 38.70 | 38.71 | 127,282 | -0.61(-1.55%) |
Jun 22, 2021 | 39.15 | 39.36 | 38.90 | 39.32 | 126,077 | +0.31(+0.79%) |
Jun 21, 2021 | 38.79 | 39.09 | 38.58 | 39.01 | 121,098 | +0.33(+0.85%) |
Jun 18, 2021 | 39.09 | 39.19 | 38.45 | 38.68 | 137,939 | -1.70(-4.21%) |
Jun 17, 2021 | 40.41 | 40.70 | 40.08 | 40.38 | 65,737 | -0.38(-0.93%) |
Jun 16, 2021 | 41.06 | 41.31 | 40.55 | 40.76 | 62,617 | -0.34(-0.83%) |
Jun 15, 2021 | 41.56 | 41.68 | 41.05 | 41.10 | 90,606 | -0.61(-1.46%) |
Jun 14, 2021 | 41.46 | 41.75 | 41.31 | 41.71 | 72,890 | +0.43(+1.04%) |
Jun 11, 2021 | 41.16 | 41.34 | 41.06 | 41.28 | 74,062 | +0.17(+0.41%) |
Jun 10, 2021 | 40.71 | 41.25 | 40.71 | 41.11 | 197,515 | +0.93(+2.31%) |
Jun 09, 2021 | 40.23 | 40.35 | 40.00 | 40.18 | 102,843 | -0.04(-0.10%) |
Jun 08, 2021 | 40.48 | 40.51 | 40.06 | 40.22 | 83,315 | -0.28(-0.69%) |
Jun 07, 2021 | 40.46 | 40.50 | 40.23 | 40.50 | 52,514 | -0.19(-0.47%) |
Jun 04, 2021 | 40.52 | 40.80 | 40.44 | 40.69 | 110,481 | +0.61(+1.52%) |
Jun 03, 2021 | 40.20 | 40.27 | 39.76 | 40.08 | 84,172 | -0.27(-0.67%) |
Jun 02, 2021 | 40.09 | 40.50 | 40.02 | 40.35 | 99,151 | -0.61(-1.49%) |
Jun 01, 2021 | 41.20 | 41.24 | 40.79 | 40.96 | 215,392 | +0.47(+1.16%) |
May 28, 2021 | 39.99 | 40.61 | 39.94 | 40.49 | 81,750 | +0.97(+2.45%) |
May 27, 2021 | 39.00 | 39.58 | 38.87 | 39.52 | 170,276 | +0.16(+0.39%) |
May 26, 2021 | 39.28 | 39.44 | 39.05 | 39.37 | 225,924 | -0.48(-1.22%) |
May 25, 2021 | 39.90 | 40.16 | 39.06 | 39.85 | 283,063 | +0.22(+0.56%) |
May 24, 2021 | 38.59 | 39.75 | 38.59 | 39.63 | 60,060 | +0.72(+1.85%) |
May 21, 2021 | 39.14 | 39.14 | 38.72 | 38.91 | 72,688 | -0.16(-0.41%) |
May 20, 2021 | 38.45 | 39.10 | 38.42 | 39.07 | 88,582 | +1.33(+3.52%) |
May 19, 2021 | 37.02 | 38.00 | 36.99 | 37.74 | 73,316 | -0.52(-1.36%) |
May 18, 2021 | 38.30 | 38.50 | 38.02 | 38.26 | 138,204 | +0.13(+0.34%) |
May 17, 2021 | 37.99 | 38.24 | 37.82 | 38.13 | 107,497 | -0.47(-1.22%) |
May 14, 2021 | 37.79 | 38.70 | 37.66 | 38.60 | 130,864 | +1.58(+4.27%) |
May 13, 2021 | 37.22 | 37.38 | 36.67 | 37.02 | 227,861 | +0.42(+1.15%) |
May 12, 2021 | 37.40 | 37.63 | 36.50 | 36.60 | 144,180 | -1.95(-5.06%) |
May 11, 2021 | 37.23 | 38.66 | 37.17 | 38.55 | 128,884 | +0.54(+1.42%) |
May 10, 2021 | 38.70 | 39.38 | 37.95 | 38.01 | 95,722 | -1.38(-3.50%) |
May 07, 2021 | 38.63 | 39.61 | 38.48 | 39.39 | 143,617 | +1.29(+3.39%) |
May 06, 2021 | 37.48 | 38.18 | 37.28 | 38.10 | 168,338 | -0.39(-1.01%) |
May 05, 2021 | 38.99 | 39.14 | 38.33 | 38.49 | 214,097 | -0.16(-0.41%) |
May 04, 2021 | 38.53 | 38.83 | 37.89 | 38.65 | 218,396 | -2.30(-5.62%) |
May 03, 2021 | 41.16 | 41.16 | 40.58 | 40.95 | 120,163 | +0.93(+2.32%) |
Apr 30, 2021 | 40.69 | 40.76 | 39.95 | 40.02 | 100,900 | -0.84(-2.06%) |
Apr 29, 2021 | 41.64 | 41.69 | 40.58 | 40.86 | 130,326 | -0.51(-1.23%) |
Apr 28, 2021 | 41.42 | 41.70 | 41.06 | 41.37 | 86,467 | -0.97(-2.29%) |
Apr 27, 2021 | 42.67 | 42.67 | 42.03 | 42.34 | 378,165 | +0.24(+0.57%) |
Apr 26, 2021 | 41.86 | 42.17 | 41.78 | 42.10 | 84,268 | +0.26(+0.62%) |
Apr 23, 2021 | 41.06 | 41.91 | 41.02 | 41.84 | 91,300 | +1.43(+3.54%) |
Apr 22, 2021 | 40.87 | 40.91 | 40.15 | 40.41 | 79,134 | -0.08(-0.20%) |
Apr 21, 2021 | 39.68 | 40.49 | 39.58 | 40.49 | 135,369 | +0.30(+0.75%) |
Apr 20, 2021 | 40.74 | 40.80 | 39.66 | 40.19 | 305,469 | -1.67(-3.99%) |
Apr 19, 2021 | 42.20 | 42.31 | 41.59 | 41.86 | 79,084 | -0.73(-1.71%) |
Apr 16, 2021 | 42.48 | 42.64 | 42.22 | 42.59 | 65,800 | -0.16(-0.37%) |
Apr 15, 2021 | 42.59 | 42.75 | 42.34 | 42.75 | 50,997 | +0.33(+0.78%) |
Apr 14, 2021 | 42.68 | 42.69 | 42.27 | 42.42 | 70,101 | +0.12(+0.28%) |
Apr 13, 2021 | 42.69 | 42.69 | 42.00 | 42.30 | 124,911 | +0.31(+0.74%) |
Apr 12, 2021 | 42.08 | 42.09 | 41.61 | 41.99 | 111,926 | -0.32(-0.76%) |
Apr 09, 2021 | 42.32 | 42.60 | 42.08 | 42.31 | 195,300 | -0.50(-1.17%) |
Apr 08, 2021 | 42.54 | 42.92 | 42.37 | 42.81 | 73,676 | -0.31(-0.73%) |
Apr 07, 2021 | 42.88 | 43.29 | 42.73 | 43.12 | 128,777 | +0.18(+0.41%) |
Apr 06, 2021 | 43.47 | 43.49 | 42.68 | 42.95 | 192,158 | -1.22(-2.76%) |
Apr 05, 2021 | 43.41 | 44.37 | 43.35 | 44.17 | 127,596 | +0.84(+1.93%) |
Apr 01, 2021 | 42.88 | 43.46 | 42.87 | 43.34 | 120,000 | +0.74(+1.75%) |
Mar 31, 2021 | 41.97 | 42.73 | 41.84 | 42.59 | 118,389 | +1.06(+2.55%) |
Mar 30, 2021 | 41.09 | 41.80 | 40.99 | 41.53 | 94,945 | +0.44(+1.07%) |
Mar 29, 2021 | 41.41 | 41.49 | 40.94 | 41.09 | 96,121 | -0.32(-0.77%) |
Mar 26, 2021 | 40.92 | 41.60 | 40.66 | 41.41 | 232,500 | +1.06(+2.63%) |
Mar 25, 2021 | 39.74 | 40.39 | 39.63 | 40.35 | 115,783 | -0.11(-0.27%) |
Mar 24, 2021 | 41.31 | 41.31 | 40.46 | 40.46 | 125,017 | -0.18(-0.44%) |
Mar 23, 2021 | 41.46 | 41.48 | 40.47 | 40.64 | 119,142 | -1.16(-2.78%) |
Mar 22, 2021 | 41.79 | 42.19 | 41.45 | 41.80 | 217,432 | +1.99(+5.00%) |
Mar 19, 2021 | 39.73 | 40.52 | 39.62 | 39.81 | 441,500 | -0.19(-0.47%) |
Mar 18, 2021 | 40.30 | 40.63 | 40.00 | 40.00 | 149,034 | -1.30(-3.15%) |
Mar 17, 2021 | 40.65 | 41.66 | 40.50 | 41.30 | 220,145 | +0.13(+0.33%) |
Mar 16, 2021 | 41.17 | 41.73 | 41.01 | 41.17 | 219,936 | +0.18(+0.44%) |
Mar 15, 2021 | 40.67 | 41.00 | 40.31 | 40.98 | 591,808 | +0.44(+1.10%) |
Mar 12, 2021 | 40.08 | 40.55 | 39.93 | 40.54 | 330,600 | -0.38(-0.93%) |
Mar 11, 2021 | 40.58 | 41.00 | 39.31 | 40.92 | 218,960 | +1.77(+4.52%) |
Mar 10, 2021 | 40.25 | 40.44 | 38.75 | 39.15 | 574,931 | -1.89(-4.61%) |
Mar 09, 2021 | 39.99 | 41.18 | 39.93 | 41.04 | 581,255 | +2.74(+7.15%) |
Mar 08, 2021 | 38.77 | 39.29 | 38.25 | 38.30 | 734,765 | -0.51(-1.31%) |
Mar 05, 2021 | 39.15 | 39.15 | 37.73 | 38.81 | 320,400 | +0.76(+2.01%) |
Mar 04, 2021 | 39.89 | 40.10 | 37.79 | 38.05 | 278,149 | -3.00(-7.32%) |
Mar 03, 2021 | 41.64 | 41.80 | 40.79 | 41.05 | 188,195 | -1.14(-2.70%) |
Mar 02, 2021 | 43.32 | 43.32 | 42.01 | 42.19 | 244,152 | -0.91(-2.11%) |
Mar 01, 2021 | 42.85 | 43.22 | 42.38 | 43.10 | 236,679 | -0.55(-1.26%) |
Feb 26, 2021 | 43.28 | 43.79 | 43.00 | 43.65 | 357,400 | +1.51(+3.58%) |
Feb 25, 2021 | 43.31 | 43.63 | 41.83 | 42.14 | 295,898 | -1.51(-3.46%) |
Feb 24, 2021 | 42.52 | 43.83 | 42.40 | 43.65 | 217,108 | +1.41(+3.34%) |
Feb 23, 2021 | 42.37 | 42.57 | 41.75 | 42.24 | 235,365 | -1.03(-2.38%) |
Feb 22, 2021 | 44.00 | 44.38 | 43.10 | 43.27 | 158,680 | -0.69(-1.57%) |
Feb 19, 2021 | 44.10 | 44.55 | 43.79 | 43.96 | 239,700 | +1.19(+2.78%) |
Feb 18, 2021 | 42.96 | 43.16 | 42.44 | 42.77 | 222,431 | +0.11(+0.26%) |
Feb 17, 2021 | 43.33 | 43.47 | 42.30 | 42.66 | 216,746 | -1.34(-3.05%) |
Feb 16, 2021 | 43.89 | 44.23 | 43.78 | 44.00 | 120,391 | +1.00(+2.33%) |
Feb 12, 2021 | 42.53 | 43.19 | 42.31 | 43.00 | 289,100 | +0.18(+0.42%) |
Feb 11, 2021 | 41.91 | 42.90 | 41.86 | 42.82 | 282,320 | +1.58(+3.83%) |
Feb 10, 2021 | 41.74 | 41.95 | 40.85 | 41.24 | 188,004 | -0.84(-2.00%) |
Feb 09, 2021 | 42.40 | 42.49 | 41.91 | 42.08 | 222,916 | -0.78(-1.82%) |
Feb 08, 2021 | 41.93 | 42.88 | 41.93 | 42.86 | 162,357 | +1.73(+4.19%) |
Feb 05, 2021 | 41.08 | 41.17 | 40.83 | 41.13 | 109,300 | +0.75(+1.85%) |
Feb 04, 2021 | 40.06 | 40.41 | 39.38 | 40.39 | 292,330 | -0.32(-0.79%) |
Feb 03, 2021 | 40.87 | 40.87 | 40.49 | 40.71 | 172,949 | -0.37(-0.90%) |
Feb 02, 2021 | 41.26 | 41.39 | 40.83 | 41.08 | 93,800 | +0.09(+0.22%) |
Feb 01, 2021 | 40.75 | 40.99 | 40.34 | 40.99 | 185,242 | +0.84(+2.09%) |
Jan 29, 2021 | 40.41 | 40.69 | 39.91 | 40.15 | 137,500 | -0.74(-1.81%) |
Jan 28, 2021 | 40.63 | 41.15 | 40.32 | 40.89 | 177,294 | +2.10(+5.41%) |
Jan 27, 2021 | 38.37 | 39.41 | 37.54 | 38.79 | 285,718 | -1.61(-3.99%) |
Jan 26, 2021 | 41.27 | 41.27 | 40.35 | 40.40 | 399,989 | -0.77(-1.87%) |
Jan 25, 2021 | 41.64 | 41.94 | 40.94 | 41.17 | 536,668 | -1.03(-2.44%) |
Jan 22, 2021 | 42.32 | 42.71 | 42.08 | 42.20 | 1,018,900 | -1.35(-3.10%) |
Jan 21, 2021 | 42.99 | 43.55 | 42.79 | 43.55 | 256,803 | +1.25(+2.96%) |
Jan 20, 2021 | 42.48 | 42.58 | 42.02 | 42.30 | 136,944 | +0.71(+1.71%) |
Jan 19, 2021 | 41.58 | 41.81 | 41.30 | 41.59 | 2,114,442 | +0.92(+2.27%) |
Jan 15, 2021 | 41.21 | 41.35 | 40.43 | 40.67 | 132,400 | -1.04(-2.50%) |
Jan 14, 2021 | 41.89 | 42.12 | 41.60 | 41.71 | 246,660 | -0.89(-2.09%) |
Jan 13, 2021 | 42.43 | 42.78 | 42.27 | 42.60 | 169,237 | +0.44(+1.04%) |
Jan 12, 2021 | 41.85 | 42.16 | 41.50 | 42.16 | 216,339 | +1.11(+2.70%) |
Jan 11, 2021 | 40.67 | 41.17 | 40.44 | 41.05 | 357,664 | -0.65(-1.56%) |
Jan 08, 2021 | 42.03 | 42.23 | 41.32 | 41.70 | 237,000 | +2.29(+5.81%) |
Jan 07, 2021 | 38.39 | 39.41 | 38.32 | 39.41 | 135,623 | +0.57(+1.47%) |
Jan 06, 2021 | 38.79 | 39.21 | 38.70 | 38.84 | 116,508 | -0.34(-0.87%) |
Jan 05, 2021 | 38.74 | 39.18 | 38.71 | 39.18 | 81,329 | +0.20(+0.51%) |
Jan 04, 2021 | 39.64 | 39.77 | 38.71 | 38.98 | 145,373 | +0.43(+1.12%) |
Dec 31, 2020 | 38.55 | 38.55 | 38.55 | 85,856 | -0.06(-0.16%) | |
Dec 30, 2020 | 38.59 | 38.89 | 38.59 | 38.61 | 85,856 | +0.14(+0.36%) |
Dec 29, 2020 | 38.88 | 38.91 | 38.30 | 38.47 | 113,184 | -0.12(-0.31%) |
Dec 28, 2020 | 38.87 | 39.03 | 38.52 | 38.59 | 176,101 | +0.19(+0.49%) |
Dec 24, 2020 | 38.17 | 38.40 | 38.09 | 38.40 | 90,800 | +0.27(+0.71%) |
Dec 23, 2020 | 38.32 | 38.43 | 37.88 | 38.13 | 129,809 | +0.71(+1.90%) |
Dec 22, 2020 | 37.19 | 37.57 | 37.11 | 37.42 | 146,579 | +0.88(+2.42%) |
Dec 21, 2020 | 36.20 | 36.65 | 35.90 | 36.54 | 152,852 | -1.22(-3.24%) |
Dec 18, 2020 | 37.83 | 37.89 | 37.53 | 37.76 | 124,300 | -0.05(-0.13%) |
Dec 17, 2020 | 37.82 | 37.97 | 37.79 | 37.81 | 82,173 | +0.61(+1.63%) |
Dec 16, 2020 | 37.23 | 37.35 | 36.93 | 37.20 | 88,519 | +0.49(+1.35%) |
Dec 15, 2020 | 35.92 | 36.73 | 35.92 | 36.71 | 92,722 | +0.77(+2.14%) |
Dec 14, 2020 | 34.81 | 36.06 | 34.81 | 35.94 | 100,066 | +0.90(+2.57%) |
Dec 11, 2020 | 35.03 | 35.09 | 34.77 | 35.04 | 77,300 | -0.19(-0.54%) |
Dec 10, 2020 | 34.59 | 35.25 | 34.59 | 35.23 | 82,920 | +0.14(+0.41%) |
Dec 09, 2020 | 35.92 | 36.18 | 35.00 | 35.09 | 110,745 | -1.27(-3.51%) |
Dec 08, 2020 | 36.37 | 36.45 | 36.07 | 36.36 | 248,132 | -0.03(-0.08%) |
Dec 07, 2020 | 36.08 | 36.62 | 36.08 | 36.39 | 847,072 | +0.44(+1.22%) |
Dec 04, 2020 | 35.32 | 36.00 | 35.32 | 35.95 | 216,700 | +1.21(+3.48%) |
Dec 03, 2020 | 35.03 | 35.10 | 34.64 | 34.74 | 839,089 | -0.40(-1.14%) |
Dec 02, 2020 | 34.78 | 35.17 | 34.64 | 35.14 | 278,875 | -0.37(-1.04%) |
Dec 01, 2020 | 35.30 | 35.62 | 35.18 | 35.51 | 149,977 | +0.04(+0.13%) |
Nov 30, 2020 | 35.72 | 35.88 | 35.31 | 35.47 | 86,654 | +0.29(+0.81%) |
Nov 27, 2020 | 34.71 | 35.50 | 34.71 | 35.18 | 74,300 | +1.33(+3.93%) |
Nov 25, 2020 | 33.62 | 33.97 | 33.62 | 33.85 | 76,200 | +0.58(+1.74%) |
Nov 24, 2020 | 33.32 | 33.52 | 33.14 | 33.27 | 101,105 | +0.47(+1.42%) |
Nov 23, 2020 | 32.95 | 32.98 | 32.52 | 32.80 | 102,501 | +0.60(+1.88%) |
Nov 20, 2020 | 32.29 | 32.50 | 32.20 | 32.20 | 82,100 | -0.06(-0.18%) |
Nov 19, 2020 | 31.62 | 32.30 | 31.62 | 32.26 | 133,198 | +0.64(+2.02%) |
Nov 18, 2020 | 31.46 | 31.96 | 31.46 | 31.62 | 365,352 | -0.08(-0.25%) |
Nov 17, 2020 | 31.97 | 32.00 | 31.56 | 31.70 | 307,409 | -0.10(-0.31%) |
Nov 16, 2020 | 31.80 | 31.99 | 31.61 | 31.80 | 86,746 | +0.73(+2.35%) |
Nov 13, 2020 | 31.27 | 31.46 | 31.02 | 31.07 | 75,400 | +0.32(+1.04%) |
Nov 12, 2020 | 31.10 | 31.18 | 30.60 | 30.75 | 61,790 | -1.05(-3.30%) |
Nov 11, 2020 | 31.40 | 31.80 | 31.40 | 31.80 | 79,662 | +1.23(+4.02%) |
Nov 10, 2020 | 31.26 | 31.36 | 30.47 | 30.57 | 244,023 | -0.94(-2.98%) |
Nov 09, 2020 | 31.62 | 32.41 | 31.37 | 31.51 | 327,490 | -0.24(-0.76%) |
Nov 06, 2020 | 31.21 | 31.87 | 31.00 | 31.75 | 90,700 | +0.39(+1.24%) |
Nov 05, 2020 | 31.15 | 31.47 | 31.05 | 31.36 | 106,483 | +1.09(+3.60%) |
Nov 04, 2020 | 29.60 | 30.27 | 29.45 | 30.27 | 147,490 | +0.03(+0.10%) |
Nov 03, 2020 | 29.70 | 30.24 | 29.66 | 30.24 | 97,188 | +1.80(+6.33%) |
Nov 02, 2020 | 28.45 | 28.68 | 28.20 | 28.44 | 108,335 | +0.57(+2.05%) |
Oct 30, 2020 | 28.11 | 28.12 | 27.60 | 27.87 | 181,700 | -0.15(-0.54%) |
Oct 29, 2020 | 28.03 | 28.12 | 27.75 | 28.02 | 141,907 | +0.39(+1.43%) |
Oct 28, 2020 | 28.22 | 28.44 | 27.43 | 27.62 | 119,476 | -2.48(-8.22%) |
Oct 27, 2020 | 30.85 | 30.97 | 29.91 | 30.10 | 300,691 | -1.04(-3.34%) |
Oct 26, 2020 | 31.72 | 31.86 | 30.89 | 31.14 | 55,733 | -0.67(-2.11%) |
Oct 23, 2020 | 31.56 | 31.86 | 31.50 | 31.81 | 156,900 | +0.44(+1.40%) |
Oct 22, 2020 | 31.68 | 31.70 | 31.12 | 31.37 | 71,510 | -0.52(-1.63%) |
Oct 21, 2020 | 32.07 | 32.41 | 31.84 | 31.89 | 202,524 | -0.24(-0.76%) |
Oct 20, 2020 | 32.31 | 32.41 | 32.04 | 32.13 | 116,931 | -0.08(-0.25%) |
Oct 19, 2020 | 32.36 | 32.61 | 32.14 | 32.22 | 60,775 | -0.18(-0.57%) |
Oct 16, 2020 | 32.55 | 32.82 | 32.24 | 32.40 | 86,600 | +0.38(+1.19%) |
Oct 15, 2020 | 31.59 | 32.12 | 31.55 | 32.02 | 66,322 | -0.57(-1.75%) |
Oct 14, 2020 | 32.99 | 33.04 | 32.43 | 32.59 | 72,433 | +0.20(+0.62%) |
Oct 13, 2020 | 32.16 | 32.43 | 32.04 | 32.39 | 79,462 | -0.79(-2.40%) |
Oct 12, 2020 | 32.88 | 33.28 | 32.82 | 33.18 | 71,871 | +0.59(+1.83%) |
Oct 09, 2020 | 32.57 | 32.83 | 32.35 | 32.59 | 131,400 | +0.96(+3.04%) |
Oct 08, 2020 | 31.23 | 31.68 | 31.23 | 31.63 | 95,833 | +0.77(+2.50%) |
Oct 07, 2020 | 30.54 | 31.00 | 30.54 | 30.86 | 108,730 | +0.77(+2.56%) |
Oct 06, 2020 | 30.34 | 30.64 | 30.06 | 30.09 | 125,757 | -0.40(-1.31%) |
Oct 05, 2020 | 29.80 | 30.53 | 29.80 | 30.49 | 78,655 | +0.94(+3.18%) |
Oct 02, 2020 | 29.60 | 30.00 | 29.33 | 29.55 | 83,700 | -0.85(-2.80%) |
Oct 01, 2020 | 29.91 | 30.56 | 29.91 | 30.40 | 542,611 | +2.16(+7.65%) |
Sep 30, 2020 | 27.93 | 28.36 | 27.90 | 28.24 | 78,243 | -0.07(-0.25%) |
Sep 29, 2020 | 28.03 | 28.51 | 28.01 | 28.31 | 54,659 | +0.39(+1.42%) |
Sep 28, 2020 | 27.80 | 27.95 | 27.60 | 27.91 | 102,255 | +0.96(+3.58%) |
Sep 25, 2020 | 26.42 | 26.96 | 26.29 | 26.95 | 80,000 | -0.37(-1.35%) |
Sep 24, 2020 | 27.04 | 27.50 | 26.91 | 27.32 | 155,137 | +0.34(+1.28%) |
Sep 23, 2020 | 27.45 | 27.55 | 26.94 | 26.98 | 255,453 | -0.63(-2.30%) |
Sep 22, 2020 | 27.48 | 27.61 | 27.20 | 27.61 | 403,393 | +0.26(+0.95%) |
Sep 21, 2020 | 27.17 | 27.39 | 26.71 | 27.35 | 761,273 | -0.95(-3.36%) |
Sep 18, 2020 | 28.62 | 28.64 | 28.05 | 28.30 | 230,900 | -0.36(-1.26%) |
Sep 17, 2020 | 28.06 | 28.75 | 28.03 | 28.66 | 798,048 | +0.10(+0.35%) |
Sep 16, 2020 | 28.97 | 29.00 | 28.49 | 28.56 | 379,326 | -0.32(-1.11%) |
Sep 15, 2020 | 29.02 | 29.08 | 28.75 | 28.88 | 97,038 | -0.32(-1.10%) |
Sep 14, 2020 | 29.04 | 29.28 | 28.93 | 29.20 | 166,876 | +1.19(+4.24%) |
Sep 11, 2020 | 28.36 | 28.41 | 27.86 | 28.01 | 176,000 | +0.10(+0.36%) |
Sep 10, 2020 | 28.41 | 28.51 | 27.78 | 27.91 | 87,789 | -0.43(-1.52%) |
Sep 09, 2020 | 28.12 | 28.53 | 27.94 | 28.34 | 117,607 | +1.57(+5.86%) |
Sep 08, 2020 | 26.56 | 27.30 | 26.56 | 26.77 | 243,172 | -0.51(-1.87%) |
Sep 04, 2020 | 27.37 | 27.50 | 26.49 | 27.28 | 218,600 | +0.21(+0.79%) |
Sep 03, 2020 | 28.26 | 28.26 | 26.87 | 27.07 | 164,949 | -1.65(-5.76%) |
Sep 02, 2020 | 28.61 | 28.76 | 28.22 | 28.72 | 154,722 | +0.81(+2.90%) |
Sep 01, 2020 | 27.74 | 28.15 | 27.68 | 27.91 | 123,418 | +0.18(+0.65%) |
Aug 31, 2020 | 27.67 | 27.94 | 27.55 | 27.73 | 52,596 | -0.11(-0.41%) |
Aug 28, 2020 | 27.51 | 27.87 | 27.51 | 27.84 | 80,000 | +0.42(+1.54%) |
Aug 27, 2020 | 28.14 | 28.14 | 27.26 | 27.42 | 141,380 | -0.82(-2.89%) |
Aug 26, 2020 | 27.80 | 28.28 | 27.64 | 28.24 | 133,906 | +1.04(+3.82%) |
Aug 25, 2020 | 27.32 | 27.32 | 26.95 | 27.20 | 75,189 | +0.30(+1.12%) |
Aug 24, 2020 | 27.17 | 27.19 | 26.70 | 26.90 | 90,939 | +0.72(+2.76%) |
Aug 21, 2020 | 25.87 | 26.20 | 25.85 | 26.18 | 59,600 | -0.13(-0.50%) |
Aug 20, 2020 | 25.98 | 26.35 | 25.95 | 26.31 | 49,888 | -0.25(-0.92%) |
Aug 19, 2020 | 27.00 | 27.00 | 26.45 | 26.55 | 70,266 | -0.16(-0.62%) |
Aug 18, 2020 | 27.28 | 27.31 | 26.71 | 26.72 | 75,465 | +0.04(+0.17%) |
Aug 17, 2020 | 26.66 | 26.79 | 26.59 | 26.68 | 103,960 | +1.04(+4.04%) |
Aug 14, 2020 | 25.70 | 25.90 | 25.53 | 25.64 | 78,100 | -0.44(-1.69%) |
Aug 13, 2020 | 26.18 | 26.36 | 25.97 | 26.08 | 67,239 | -0.59(-2.21%) |
Aug 12, 2020 | 26.05 | 26.71 | 25.95 | 26.67 | 135,742 | +0.71(+2.73%) |
Aug 11, 2020 | 26.23 | 26.41 | 25.96 | 25.96 | 101,926 | +0.58(+2.29%) |
Aug 10, 2020 | 25.65 | 25.71 | 25.23 | 25.38 | 219,200 | -0.42(-1.61%) |
Aug 07, 2020 | 25.82 | 25.94 | 25.55 | 25.80 | 131,000 | +0.12(+0.48%) |
Aug 06, 2020 | 25.56 | 25.76 | 25.36 | 25.67 | 136,289 | -0.08(-0.31%) |
Aug 05, 2020 | 25.77 | 26.23 | 25.71 | 25.75 | 115,593 | -0.55(-2.07%) |
Aug 04, 2020 | 26.09 | 26.37 | 26.02 | 26.30 | 99,274 | +0.71(+2.76%) |
Aug 03, 2020 | 24.97 | 25.64 | 24.78 | 25.59 | 203,555 | +0.95(+3.88%) |
Jul 31, 2020 | 25.24 | 25.27 | 24.45 | 24.64 | 136,700 | -0.47(-1.89%) |
Jul 30, 2020 | 24.37 | 25.15 | 24.30 | 25.11 | 98,761 | -0.33(-1.30%) |
Jul 29, 2020 | 25.21 | 25.59 | 25.19 | 25.44 | 116,844 | +0.17(+0.67%) |
Jul 28, 2020 | 25.54 | 25.61 | 25.26 | 25.27 | 113,683 | -0.97(-3.70%) |
Jul 27, 2020 | 25.90 | 26.28 | 25.90 | 26.24 | 78,953 | +1.08(+4.29%) |
Jul 24, 2020 | 24.99 | 25.47 | 24.75 | 25.16 | 142,400 | -0.58(-2.25%) |
Jul 23, 2020 | 26.29 | 26.43 | 25.63 | 25.74 | 114,124 | -0.85(-3.20%) |
Jul 22, 2020 | 26.52 | 26.73 | 26.45 | 26.59 | 105,002 | +0.44(+1.68%) |
Jul 21, 2020 | 26.60 | 26.63 | 26.11 | 26.15 | 205,070 | -0.17(-0.63%) |
Jul 20, 2020 | 25.58 | 26.36 | 25.58 | 26.32 | 77,429 | +0.71(+2.75%) |
Jul 17, 2020 | 25.48 | 25.66 | 25.30 | 25.61 | 90,800 | +0.64(+2.56%) |
Jul 16, 2020 | 24.81 | 25.15 | 24.78 | 24.97 | 159,365 | -0.70(-2.71%) |
Jul 15, 2020 | 25.67 | 25.77 | 25.32 | 25.66 | 120,804 | +0.36(+1.44%) |
Jul 14, 2020 | 24.94 | 25.33 | 24.81 | 25.30 | 75,490 | -0.13(-0.51%) |
Jul 13, 2020 | 25.87 | 26.38 | 25.39 | 25.43 | 237,879 | -0.09(-0.35%) |
Jul 10, 2020 | 25.92 | 25.93 | 25.32 | 25.52 | 158,400 | +0.71(+2.86%) |
Jul 09, 2020 | 24.77 | 24.96 | 24.33 | 24.81 | 425,739 | +0.65(+2.69%) |
Jul 08, 2020 | 23.99 | 24.20 | 23.60 | 24.16 | 156,811 | +0.46(+1.94%) |
Jul 07, 2020 | 24.02 | 24.21 | 23.70 | 23.70 | 133,388 | -0.51(-2.11%) |
Jul 06, 2020 | 23.92 | 24.28 | 23.92 | 24.21 | 150,850 | +0.93(+3.99%) |
Jul 02, 2020 | 23.33 | 23.47 | 23.20 | 23.28 | 97,000 | +0.20(+0.87%) |