Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.21 | 24.05 | 22.70 | 23.41 | 230,171 | +0.72(+3.17%) |
May 27, 2021 | 21.64 | 22.80 | 21.29 | 22.69 | 170,154 | +1.11(+5.14%) |
May 26, 2021 | 21.76 | 21.85 | 21.19 | 21.58 | 197,450 | -0.15(-0.69%) |
May 25, 2021 | 21.87 | 22.02 | 21.70 | 21.73 | 420,539 | +0.07(+0.32%) |
May 24, 2021 | 22.05 | 22.05 | 21.55 | 21.66 | 178,414 | -0.16(-0.73%) |
May 21, 2021 | 22.97 | 23.07 | 21.63 | 21.82 | 352,245 | -0.99(-4.34%) |
May 20, 2021 | 22.88 | 23.58 | 22.62 | 22.81 | 173,799 | -0.05(-0.22%) |
May 19, 2021 | 23.16 | 23.53 | 22.71 | 22.86 | 101,134 | -0.49(-2.10%) |
May 18, 2021 | 23.05 | 23.64 | 23.05 | 23.35 | 101,271 | +0.35(+1.52%) |
May 17, 2021 | 22.98 | 23.44 | 22.43 | 23.00 | 95,339 | -0.05(-0.22%) |
May 14, 2021 | 23.23 | 23.91 | 22.85 | 23.05 | 181,958 | -0.12(-0.52%) |
May 13, 2021 | 22.96 | 23.41 | 22.84 | 23.17 | 151,355 | +0.23(+1.00%) |
May 12, 2021 | 23.12 | 23.40 | 22.61 | 22.94 | 279,820 | -0.31(-1.33%) |
May 11, 2021 | 21.92 | 23.30 | 21.91 | 23.25 | 271,791 | +0.79(+3.52%) |
May 10, 2021 | 21.46 | 22.46 | 21.16 | 22.46 | 114,789 | +0.91(+4.22%) |
May 07, 2021 | 21.41 | 22.28 | 21.31 | 21.55 | 272,896 | +0.22(+1.03%) |
May 06, 2021 | 21.30 | 21.48 | 20.96 | 21.33 | 301,697 | +0.09(+0.42%) |
May 05, 2021 | 21.27 | 21.98 | 20.96 | 21.24 | 672,022 | +0.06(+0.28%) |
May 04, 2021 | 21.63 | 21.84 | 20.67 | 21.18 | 459,319 | -0.64(-2.93%) |
May 03, 2021 | 22.40 | 22.56 | 21.47 | 21.82 | 271,857 | -0.59(-2.63%) |
Apr 30, 2021 | 23.21 | 23.34 | 22.20 | 22.41 | 377,100 | -1.07(-4.56%) |
Apr 29, 2021 | 23.45 | 24.78 | 23.20 | 23.48 | 229,728 | -0.50(-2.09%) |
Apr 28, 2021 | 24.45 | 25.40 | 23.97 | 23.98 | 171,976 | -0.23(-0.95%) |
Apr 27, 2021 | 22.03 | 25.41 | 22.03 | 24.21 | 963,572 | +2.40(+11.00%) |
Apr 26, 2021 | 21.98 | 22.06 | 21.65 | 21.81 | 103,527 | -0.21(-0.95%) |
Apr 23, 2021 | 22.32 | 22.32 | 21.67 | 22.02 | 91,000 | -0.04(-0.18%) |
Apr 22, 2021 | 22.50 | 22.81 | 22.02 | 22.06 | 375,092 | -0.43(-1.91%) |
Apr 21, 2021 | 23.17 | 23.17 | 22.13 | 22.49 | 173,620 | -0.62(-2.68%) |
Apr 20, 2021 | 23.51 | 23.74 | 22.84 | 23.11 | 198,235 | -0.49(-2.08%) |
Apr 19, 2021 | 23.90 | 24.21 | 23.42 | 23.60 | 173,615 | -0.22(-0.92%) |
Apr 16, 2021 | 23.19 | 24.60 | 23.06 | 23.82 | 320,900 | +0.79(+3.43%) |
Apr 15, 2021 | 22.45 | 23.30 | 22.20 | 23.03 | 377,051 | +1.50(+6.97%) |
Apr 14, 2021 | 22.06 | 22.06 | 21.31 | 21.53 | 229,339 | -0.51(-2.31%) |
Apr 13, 2021 | 22.21 | 22.21 | 21.54 | 22.04 | 183,965 | -0.06(-0.27%) |
Apr 12, 2021 | 21.70 | 22.50 | 21.70 | 22.10 | 207,018 | +0.23(+1.05%) |
Apr 09, 2021 | 20.80 | 21.97 | 20.57 | 21.87 | 263,600 | +0.81(+3.85%) |
Apr 08, 2021 | 20.62 | 21.20 | 20.27 | 21.06 | 154,137 | +0.48(+2.33%) |
Apr 07, 2021 | 20.41 | 20.67 | 19.93 | 20.58 | 241,603 | +0.10(+0.49%) |
Apr 06, 2021 | 19.70 | 20.52 | 19.63 | 20.48 | 125,135 | +0.88(+4.49%) |
Apr 05, 2021 | 19.61 | 19.67 | 18.98 | 19.60 | 129,469 | +0.10(+0.51%) |
Apr 01, 2021 | 18.88 | 19.61 | 18.53 | 19.50 | 238,600 | +0.91(+4.90%) |
Mar 31, 2021 | 19.14 | 19.45 | 18.48 | 18.59 | 449,491 | -0.41(-2.16%) |
Mar 30, 2021 | 19.24 | 19.39 | 18.76 | 19.00 | 169,478 | -0.34(-1.76%) |
Mar 29, 2021 | 19.37 | 19.61 | 18.89 | 19.34 | 104,022 | +0.00(+0.00%) |
Mar 26, 2021 | 19.85 | 19.95 | 18.63 | 19.34 | 204,500 | -0.33(-1.68%) |
Mar 25, 2021 | 19.28 | 19.72 | 18.80 | 19.67 | 96,430 | +0.51(+2.66%) |
Mar 24, 2021 | 19.96 | 20.18 | 19.07 | 19.16 | 156,465 | -0.78(-3.91%) |
Mar 23, 2021 | 20.00 | 20.23 | 19.68 | 19.94 | 122,240 | -0.06(-0.30%) |
Mar 22, 2021 | 20.63 | 20.66 | 19.97 | 20.00 | 69,463 | -0.64(-3.10%) |
Mar 19, 2021 | 20.85 | 20.86 | 20.31 | 20.64 | 201,400 | -0.25(-1.20%) |
Mar 18, 2021 | 21.40 | 21.40 | 20.48 | 20.89 | 125,755 | -0.56(-2.61%) |
Mar 17, 2021 | 21.60 | 21.61 | 19.97 | 21.45 | 232,868 | -0.27(-1.24%) |
Mar 16, 2021 | 21.64 | 21.94 | 21.61 | 21.72 | 145,261 | +0.15(+0.70%) |
Mar 15, 2021 | 21.19 | 21.57 | 20.74 | 21.57 | 85,166 | +0.42(+1.99%) |
Mar 12, 2021 | 21.28 | 22.06 | 20.98 | 21.15 | 86,200 | -0.13(-0.61%) |
Mar 11, 2021 | 20.24 | 21.45 | 20.02 | 21.28 | 355,666 | +1.21(+6.03%) |
Mar 10, 2021 | 20.76 | 20.81 | 19.90 | 20.07 | 110,059 | -0.68(-3.28%) |
Mar 09, 2021 | 21.33 | 21.59 | 20.47 | 20.75 | 180,040 | -0.41(-1.94%) |
Mar 08, 2021 | 22.37 | 22.54 | 21.05 | 21.16 | 117,297 | -1.25(-5.58%) |
Mar 05, 2021 | 21.90 | 22.48 | 21.55 | 22.41 | 130,300 | +0.17(+0.76%) |
Mar 04, 2021 | 21.82 | 22.40 | 21.62 | 22.24 | 275,501 | +0.10(+0.45%) |
Mar 03, 2021 | 22.51 | 22.51 | 21.86 | 22.14 | 198,494 | -0.37(-1.64%) |
Mar 02, 2021 | 22.71 | 22.83 | 22.15 | 22.51 | 184,053 | -0.32(-1.40%) |
Mar 01, 2021 | 22.57 | 23.05 | 22.25 | 22.83 | 204,478 | +0.41(+1.83%) |
Feb 26, 2021 | 22.99 | 23.16 | 22.25 | 22.42 | 198,000 | -0.57(-2.48%) |
Feb 25, 2021 | 22.72 | 23.16 | 22.39 | 22.99 | 139,345 | +0.41(+1.82%) |
Feb 24, 2021 | 22.44 | 23.00 | 22.16 | 22.58 | 223,377 | +0.08(+0.36%) |
Feb 23, 2021 | 22.38 | 23.15 | 22.04 | 22.50 | 88,506 | +0.02(+0.09%) |
Feb 22, 2021 | 22.65 | 22.84 | 21.93 | 22.48 | 189,957 | -0.58(-2.52%) |
Feb 19, 2021 | 23.68 | 23.68 | 22.99 | 23.06 | 114,900 | -0.19(-0.82%) |
Feb 18, 2021 | 23.33 | 23.54 | 23.16 | 23.25 | 178,029 | -0.22(-0.94%) |
Feb 17, 2021 | 23.69 | 23.69 | 23.11 | 23.47 | 324,512 | -0.18(-0.76%) |
Feb 16, 2021 | 23.50 | 23.99 | 23.27 | 23.65 | 242,949 | +0.01(+0.04%) |
Feb 12, 2021 | 23.65 | 24.29 | 23.37 | 23.64 | 126,100 | +0.01(+0.04%) |
Feb 11, 2021 | 23.69 | 23.85 | 22.92 | 23.63 | 183,346 | -0.06(-0.25%) |
Feb 10, 2021 | 23.80 | 23.99 | 23.31 | 23.69 | 140,219 | -0.17(-0.71%) |
Feb 09, 2021 | 23.67 | 24.34 | 23.33 | 23.86 | 105,694 | +0.08(+0.34%) |
Feb 08, 2021 | 24.89 | 24.90 | 23.65 | 23.78 | 322,652 | -1.07(-4.31%) |
Feb 05, 2021 | 23.79 | 25.42 | 23.79 | 24.85 | 337,900 | +1.08(+4.54%) |
Feb 04, 2021 | 25.73 | 25.73 | 23.48 | 23.77 | 723,560 | +0.85(+3.71%) |
Feb 03, 2021 | 24.10 | 24.10 | 22.92 | 22.92 | 236,312 | -0.60(-2.55%) |
Feb 02, 2021 | 23.30 | 23.98 | 23.30 | 23.52 | 80,767 | +0.23(+0.99%) |
Feb 01, 2021 | 22.38 | 23.83 | 22.38 | 23.29 | 465,797 | +1.09(+4.91%) |
Jan 29, 2021 | 22.53 | 22.95 | 22.00 | 22.20 | 284,400 | -0.61(-2.67%) |
Jan 28, 2021 | 22.84 | 23.23 | 22.29 | 22.81 | 355,141 | +0.01(+0.04%) |
Jan 27, 2021 | 23.22 | 23.36 | 22.65 | 22.80 | 213,862 | -0.59(-2.52%) |
Jan 26, 2021 | 23.72 | 24.22 | 22.92 | 23.39 | 335,591 | -0.16(-0.68%) |
Jan 25, 2021 | 23.64 | 24.00 | 23.32 | 23.55 | 173,652 | +0.08(+0.34%) |
Jan 22, 2021 | 23.95 | 23.95 | 23.05 | 23.47 | 238,500 | -0.48(-2.00%) |
Jan 21, 2021 | 23.78 | 24.76 | 23.70 | 23.95 | 471,173 | +0.24(+1.01%) |
Jan 20, 2021 | 23.95 | 24.14 | 23.50 | 23.71 | 109,727 | -0.03(-0.13%) |
Jan 19, 2021 | 23.91 | 24.17 | 23.16 | 23.74 | 342,149 | +0.01(+0.04%) |
Jan 15, 2021 | 23.44 | 24.02 | 23.08 | 23.73 | 268,400 | +0.18(+0.76%) |
Jan 14, 2021 | 24.44 | 24.75 | 23.13 | 23.55 | 237,882 | -0.70(-2.89%) |
Jan 13, 2021 | 24.52 | 24.52 | 24.06 | 24.25 | 174,206 | -0.22(-0.90%) |
Jan 12, 2021 | 24.83 | 24.83 | 24.11 | 24.47 | 173,232 | -0.15(-0.61%) |
Jan 11, 2021 | 25.42 | 25.57 | 24.23 | 24.62 | 377,875 | -0.90(-3.53%) |
Jan 08, 2021 | 25.26 | 25.80 | 25.20 | 25.52 | 193,800 | +0.39(+1.55%) |
Jan 07, 2021 | 25.17 | 25.96 | 24.92 | 25.13 | 117,428 | -0.10(-0.40%) |
Jan 06, 2021 | 24.91 | 26.08 | 24.78 | 25.23 | 287,157 | +0.30(+1.20%) |
Jan 05, 2021 | 24.69 | 25.30 | 24.14 | 24.93 | 85,437 | +0.42(+1.71%) |
Jan 04, 2021 | 25.55 | 25.55 | 24.22 | 24.51 | 86,178 | -0.79(-3.12%) |
Dec 31, 2020 | 25.30 | 25.30 | 25.30 | 118,807 | +0.19(+0.76%) | |
Dec 30, 2020 | 24.96 | 25.70 | 24.80 | 25.11 | 118,807 | +0.15(+0.60%) |
Dec 29, 2020 | 25.22 | 25.76 | 24.87 | 24.96 | 97,185 | -0.20(-0.79%) |
Dec 28, 2020 | 25.59 | 26.00 | 25.07 | 25.16 | 116,861 | -0.29(-1.14%) |
Dec 24, 2020 | 25.06 | 25.96 | 24.24 | 25.45 | 190,100 | +0.97(+3.96%) |
Dec 23, 2020 | 24.30 | 24.58 | 24.04 | 24.48 | 117,009 | +0.23(+0.95%) |
Dec 22, 2020 | 24.16 | 24.50 | 23.83 | 24.25 | 202,073 | +0.34(+1.42%) |
Dec 21, 2020 | 24.08 | 24.10 | 23.59 | 23.91 | 115,081 | -0.25(-1.03%) |
Dec 18, 2020 | 23.82 | 24.60 | 23.69 | 24.16 | 317,800 | +0.42(+1.77%) |
Dec 17, 2020 | 23.74 | 24.31 | 23.48 | 23.74 | 453,367 | +0.19(+0.81%) |
Dec 16, 2020 | 22.91 | 23.91 | 22.20 | 23.55 | 625,641 | +0.52(+2.26%) |
Dec 15, 2020 | 23.12 | 23.26 | 21.66 | 23.03 | 1,109,248 | -0.02(-0.09%) |
Dec 14, 2020 | 23.90 | 24.12 | 22.93 | 23.05 | 233,740 | -0.70(-2.95%) |
Dec 11, 2020 | 24.40 | 24.99 | 23.48 | 23.75 | 312,400 | -0.75(-3.06%) |
Dec 10, 2020 | 24.49 | 24.99 | 24.24 | 24.50 | 183,859 | -0.04(-0.16%) |
Dec 09, 2020 | 24.86 | 25.65 | 24.07 | 24.54 | 209,471 | -0.23(-0.93%) |
Dec 08, 2020 | 24.40 | 24.82 | 23.65 | 24.77 | 405,318 | +0.41(+1.68%) |
Dec 07, 2020 | 25.25 | 25.57 | 24.36 | 24.36 | 99,125 | -0.94(-3.72%) |
Dec 04, 2020 | 25.29 | 27.18 | 24.87 | 25.30 | 199,300 | -0.08(-0.32%) |
Dec 03, 2020 | 25.62 | 25.80 | 25.17 | 25.38 | 247,456 | -0.11(-0.43%) |
Dec 02, 2020 | 26.00 | 26.31 | 25.22 | 25.49 | 200,625 | -0.46(-1.77%) |
Dec 01, 2020 | 26.89 | 27.24 | 25.58 | 25.95 | 287,217 | -0.57(-2.15%) |
Nov 30, 2020 | 27.67 | 28.29 | 26.10 | 26.52 | 459,067 | -1.27(-4.57%) |
Nov 27, 2020 | 27.54 | 27.95 | 27.00 | 27.79 | 53,400 | +0.49(+1.79%) |
Nov 25, 2020 | 28.28 | 28.39 | 26.66 | 27.30 | 158,400 | -1.02(-3.60%) |
Nov 24, 2020 | 27.82 | 28.44 | 27.53 | 28.32 | 228,016 | +0.59(+2.13%) |
Nov 23, 2020 | 27.70 | 28.02 | 27.21 | 27.73 | 83,678 | +0.03(+0.11%) |
Nov 20, 2020 | 27.42 | 27.93 | 26.83 | 27.70 | 243,200 | +0.29(+1.06%) |
Nov 19, 2020 | 27.77 | 27.80 | 26.65 | 27.41 | 200,123 | -0.39(-1.40%) |
Nov 18, 2020 | 27.41 | 28.43 | 27.02 | 27.80 | 230,616 | +0.40(+1.46%) |
Nov 17, 2020 | 27.25 | 27.69 | 26.40 | 27.40 | 107,108 | +0.15(+0.57%) |
Nov 16, 2020 | 27.23 | 27.74 | 26.98 | 27.25 | 103,132 | +0.07(+0.28%) |
Nov 13, 2020 | 27.32 | 28.33 | 26.70 | 27.17 | 173,900 | +0.07(+0.26%) |
Nov 12, 2020 | 27.93 | 28.08 | 27.09 | 27.10 | 157,892 | -0.80(-2.87%) |
Nov 11, 2020 | 26.81 | 28.41 | 26.81 | 27.90 | 411,961 | +1.25(+4.69%) |
Nov 10, 2020 | 26.79 | 28.94 | 25.58 | 26.65 | 148,551 | +0.01(+0.04%) |
Nov 09, 2020 | 26.85 | 27.60 | 25.91 | 26.64 | 106,494 | +0.55(+2.11%) |
Nov 06, 2020 | 26.48 | 27.00 | 26.00 | 26.09 | 73,600 | -0.51(-1.92%) |
Nov 05, 2020 | 25.70 | 27.47 | 25.12 | 26.60 | 95,993 | +1.31(+5.18%) |
Nov 04, 2020 | 25.00 | 25.93 | 24.31 | 25.29 | 74,630 | +0.41(+1.65%) |
Nov 03, 2020 | 24.49 | 25.54 | 24.13 | 24.88 | 67,633 | +0.62(+2.56%) |
Nov 02, 2020 | 24.30 | 25.13 | 23.87 | 24.26 | 108,838 | +0.26(+1.08%) |
Oct 30, 2020 | 23.76 | 24.60 | 23.27 | 24.00 | 148,600 | +0.01(+0.04%) |
Oct 29, 2020 | 23.85 | 24.18 | 23.27 | 23.99 | 59,187 | +0.12(+0.50%) |
Oct 28, 2020 | 24.63 | 25.01 | 23.52 | 23.87 | 204,630 | -1.15(-4.60%) |
Oct 27, 2020 | 25.93 | 26.19 | 24.39 | 25.02 | 140,559 | -0.90(-3.47%) |
Oct 26, 2020 | 26.13 | 26.39 | 25.61 | 25.92 | 147,643 | -0.45(-1.71%) |
Oct 23, 2020 | 25.29 | 26.38 | 25.12 | 26.37 | 107,700 | +1.12(+4.44%) |
Oct 22, 2020 | 25.55 | 25.68 | 24.88 | 25.25 | 103,738 | -0.25(-0.98%) |
Oct 21, 2020 | 25.32 | 26.18 | 25.18 | 25.50 | 146,370 | +0.30(+1.19%) |
Oct 20, 2020 | 25.18 | 25.88 | 24.75 | 25.20 | 263,226 | +0.32(+1.29%) |
Oct 19, 2020 | 25.56 | 25.86 | 24.19 | 24.88 | 345,379 | -1.98(-7.37%) |
Oct 16, 2020 | 29.02 | 29.02 | 26.86 | 26.86 | 346,500 | -1.19(-4.24%) |
Oct 15, 2020 | 27.52 | 28.08 | 26.98 | 28.05 | 302,808 | +0.46(+1.67%) |
Oct 14, 2020 | 26.15 | 27.81 | 25.81 | 27.59 | 237,411 | +1.67(+6.44%) |
Oct 13, 2020 | 25.89 | 27.00 | 24.93 | 25.92 | 335,782 | +0.06(+0.23%) |
Oct 12, 2020 | 26.19 | 26.50 | 25.63 | 25.86 | 253,850 | -0.05(-0.19%) |
Oct 09, 2020 | 26.39 | 26.64 | 25.73 | 25.91 | 140,500 | -0.52(-1.97%) |
Oct 08, 2020 | 26.49 | 26.76 | 25.81 | 26.43 | 124,504 | -0.17(-0.64%) |
Oct 07, 2020 | 26.75 | 26.89 | 25.48 | 26.60 | 141,364 | -0.02(-0.08%) |
Oct 06, 2020 | 27.46 | 27.86 | 26.32 | 26.62 | 108,726 | -0.83(-3.02%) |
Oct 05, 2020 | 26.87 | 27.57 | 26.50 | 27.45 | 110,371 | +0.74(+2.77%) |
Oct 02, 2020 | 26.65 | 27.10 | 26.24 | 26.71 | 151,400 | -0.22(-0.82%) |
Oct 01, 2020 | 27.33 | 27.34 | 26.60 | 26.93 | 83,008 | -0.31(-1.14%) |
Sep 30, 2020 | 27.02 | 27.37 | 26.72 | 27.24 | 222,965 | +0.35(+1.30%) |
Sep 29, 2020 | 26.85 | 27.02 | 26.06 | 26.89 | 248,054 | -0.11(-0.41%) |
Sep 28, 2020 | 27.50 | 28.59 | 26.55 | 27.00 | 339,156 | +1.05(+4.05%) |
Sep 25, 2020 | 25.63 | 26.00 | 25.01 | 25.95 | 118,700 | +0.32(+1.25%) |
Sep 24, 2020 | 24.89 | 26.45 | 24.69 | 25.63 | 273,303 | +0.67(+2.68%) |
Sep 23, 2020 | 25.66 | 25.99 | 24.76 | 24.96 | 288,394 | -0.51(-2.00%) |
Sep 22, 2020 | 24.53 | 25.62 | 24.24 | 25.47 | 254,449 | +1.10(+4.51%) |
Sep 21, 2020 | 23.41 | 24.37 | 23.21 | 24.37 | 166,272 | +0.51(+2.14%) |
Sep 18, 2020 | 24.45 | 24.73 | 23.33 | 23.86 | 331,300 | -0.60(-2.45%) |
Sep 17, 2020 | 24.97 | 25.05 | 23.98 | 24.46 | 169,380 | -0.97(-3.81%) |
Sep 16, 2020 | 26.42 | 26.82 | 24.83 | 25.43 | 367,110 | -1.18(-4.43%) |
Sep 15, 2020 | 26.64 | 27.73 | 25.98 | 26.61 | 422,124 | +0.45(+1.72%) |
Sep 14, 2020 | 25.17 | 26.24 | 25.13 | 26.16 | 70,283 | +0.94(+3.73%) |
Sep 11, 2020 | 26.29 | 26.98 | 24.64 | 25.22 | 242,000 | -0.78(-3.00%) |
Sep 10, 2020 | 25.98 | 26.40 | 25.76 | 26.00 | 147,633 | +0.06(+0.23%) |
Sep 09, 2020 | 25.73 | 26.64 | 25.41 | 25.94 | 146,385 | +0.46(+1.81%) |
Sep 08, 2020 | 24.53 | 25.63 | 24.15 | 25.48 | 84,704 | +0.63(+2.54%) |
Sep 04, 2020 | 25.50 | 25.52 | 23.32 | 24.85 | 236,400 | -0.41(-1.62%) |
Sep 03, 2020 | 24.91 | 25.48 | 24.50 | 25.26 | 193,177 | +0.23(+0.92%) |
Sep 02, 2020 | 25.49 | 25.71 | 24.86 | 25.03 | 168,614 | -0.45(-1.77%) |
Sep 01, 2020 | 25.66 | 25.66 | 23.52 | 25.48 | 147,098 | -0.09(-0.35%) |
Aug 31, 2020 | 25.40 | 26.20 | 25.10 | 25.57 | 177,897 | +0.17(+0.67%) |
Aug 28, 2020 | 24.86 | 26.05 | 23.47 | 25.40 | 337,500 | +2.15(+9.25%) |
Aug 27, 2020 | 23.64 | 24.00 | 23.02 | 23.25 | 214,336 | -0.35(-1.48%) |
Aug 26, 2020 | 24.35 | 24.35 | 23.46 | 23.60 | 85,247 | -0.62(-2.56%) |
Aug 25, 2020 | 24.04 | 24.41 | 23.92 | 24.22 | 108,020 | +0.12(+0.50%) |
Aug 24, 2020 | 24.53 | 24.53 | 23.84 | 24.10 | 96,934 | -0.34(-1.39%) |
Aug 21, 2020 | 24.77 | 24.89 | 24.27 | 24.44 | 117,600 | -0.23(-0.93%) |
Aug 20, 2020 | 25.00 | 25.07 | 24.48 | 24.67 | 257,874 | -0.36(-1.44%) |
Aug 19, 2020 | 24.73 | 25.65 | 24.29 | 25.03 | 52,498 | +0.07(+0.28%) |
Aug 18, 2020 | 24.82 | 25.19 | 24.64 | 24.96 | 84,400 | +0.21(+0.85%) |
Aug 17, 2020 | 26.01 | 26.27 | 24.75 | 24.75 | 92,347 | -1.17(-4.51%) |
Aug 14, 2020 | 25.89 | 26.35 | 25.49 | 25.92 | 204,000 | -0.01(-0.04%) |
Aug 13, 2020 | 25.54 | 27.25 | 25.54 | 25.93 | 157,795 | +0.40(+1.57%) |
Aug 12, 2020 | 25.96 | 25.96 | 24.60 | 25.53 | 83,649 | -0.30(-1.16%) |
Aug 11, 2020 | 26.52 | 27.00 | 25.81 | 25.83 | 108,659 | -0.58(-2.20%) |
Aug 10, 2020 | 26.79 | 27.29 | 25.92 | 26.41 | 79,018 | -0.33(-1.23%) |
Aug 07, 2020 | 26.66 | 26.93 | 26.29 | 26.74 | 45,300 | -0.14(-0.52%) |
Aug 06, 2020 | 26.49 | 27.15 | 26.23 | 26.88 | 128,792 | +0.34(+1.28%) |
Aug 05, 2020 | 25.73 | 26.59 | 25.73 | 26.54 | 168,878 | +0.92(+3.59%) |
Aug 04, 2020 | 25.64 | 26.11 | 25.18 | 25.62 | 88,948 | -0.20(-0.77%) |
Aug 03, 2020 | 26.14 | 26.22 | 25.64 | 25.82 | 157,837 | -0.33(-1.26%) |
Jul 31, 2020 | 26.33 | 26.65 | 25.91 | 26.15 | 138,300 | -0.06(-0.23%) |
Jul 30, 2020 | 25.67 | 26.59 | 25.61 | 26.21 | 141,961 | +0.35(+1.35%) |
Jul 29, 2020 | 24.63 | 26.02 | 24.59 | 25.86 | 215,848 | +1.26(+5.12%) |
Jul 28, 2020 | 25.02 | 25.02 | 24.33 | 24.60 | 113,077 | -0.47(-1.87%) |
Jul 27, 2020 | 25.22 | 25.78 | 24.59 | 25.07 | 131,368 | -0.23(-0.91%) |
Jul 24, 2020 | 25.97 | 26.11 | 24.84 | 25.30 | 133,900 | -0.96(-3.66%) |
Jul 23, 2020 | 26.04 | 26.44 | 25.90 | 26.26 | 142,243 | +0.03(+0.11%) |
Jul 22, 2020 | 26.88 | 27.08 | 25.60 | 26.23 | 132,584 | -0.65(-2.42%) |
Jul 21, 2020 | 23.84 | 28.12 | 23.84 | 26.88 | 569,891 | +3.18(+13.42%) |
Jul 20, 2020 | 23.14 | 23.94 | 22.76 | 23.70 | 61,108 | +0.71(+3.09%) |
Jul 17, 2020 | 22.42 | 23.29 | 22.42 | 22.99 | 110,300 | +0.51(+2.27%) |
Jul 16, 2020 | 22.62 | 23.00 | 22.30 | 22.48 | 128,590 | -0.28(-1.23%) |
Jul 15, 2020 | 23.22 | 23.43 | 22.70 | 22.76 | 198,821 | -0.16(-0.70%) |
Jul 14, 2020 | 22.63 | 23.03 | 21.93 | 22.92 | 114,202 | +0.14(+0.61%) |
Jul 13, 2020 | 23.24 | 23.24 | 22.59 | 22.78 | 223,276 | -0.32(-1.39%) |
Jul 10, 2020 | 24.23 | 24.23 | 22.95 | 23.10 | 129,500 | -1.25(-5.13%) |
Jul 09, 2020 | 24.42 | 24.42 | 24.09 | 24.35 | 201,181 | +0.03(+0.12%) |
Jul 08, 2020 | 24.19 | 24.58 | 23.59 | 24.32 | 236,191 | +0.17(+0.70%) |
Jul 07, 2020 | 24.31 | 24.35 | 23.61 | 24.15 | 236,254 | -0.34(-1.39%) |
Jul 06, 2020 | 23.46 | 24.85 | 23.43 | 24.49 | 91,584 | +1.09(+4.66%) |
Jul 02, 2020 | 23.28 | 23.68 | 22.79 | 23.40 | 132,400 | +0.42(+1.83%) |
Jul 01, 2020 | 23.46 | 23.52 | 22.53 | 22.98 | 340,270 | -0.46(-1.96%) |
Jun 30, 2020 | 22.65 | 23.66 | 22.46 | 23.44 | 197,299 | +0.78(+3.44%) |
Jun 29, 2020 | 22.84 | 23.00 | 22.50 | 22.66 | 80,583 | -0.14(-0.61%) |
Jun 26, 2020 | 23.14 | 23.14 | 22.37 | 22.80 | 254,800 | -0.56(-2.40%) |
Jun 25, 2020 | 23.21 | 23.97 | 22.58 | 23.36 | 353,837 | +0.05(+0.21%) |
Jun 24, 2020 | 23.94 | 24.10 | 23.23 | 23.31 | 410,396 | -0.86(-3.56%) |
Jun 23, 2020 | 23.98 | 24.56 | 23.67 | 24.17 | 244,441 | +0.36(+1.51%) |
Jun 22, 2020 | 24.20 | 24.44 | 23.51 | 23.81 | 371,277 | -0.40(-1.65%) |
Jun 19, 2020 | 23.69 | 24.29 | 23.47 | 24.21 | 388,500 | +0.70(+2.98%) |
Jun 18, 2020 | 23.64 | 24.15 | 23.02 | 23.51 | 377,917 | -0.25(-1.05%) |
Jun 17, 2020 | 22.97 | 23.91 | 22.63 | 23.76 | 444,122 | +0.84(+3.66%) |
Jun 16, 2020 | 23.10 | 23.11 | 22.40 | 22.92 | 343,562 | +0.38(+1.69%) |
Jun 15, 2020 | 22.63 | 22.76 | 21.96 | 22.54 | 290,012 | -0.54(-2.34%) |
Jun 12, 2020 | 22.19 | 23.23 | 21.89 | 23.08 | 741,100 | +1.16(+5.29%) |
Jun 11, 2020 | 21.51 | 22.24 | 20.77 | 21.92 | 553,688 | -0.44(-1.97%) |
Jun 10, 2020 | 22.00 | 22.55 | 21.02 | 22.36 | 341,666 | +0.42(+1.91%) |
Jun 09, 2020 | 20.65 | 21.95 | 20.40 | 21.94 | 533,339 | +0.93(+4.43%) |
Jun 08, 2020 | 20.87 | 21.01 | 20.21 | 21.01 | 121,399 | +0.33(+1.60%) |
Jun 05, 2020 | 21.07 | 21.46 | 20.45 | 20.68 | 216,900 | -0.32(-1.52%) |
Jun 04, 2020 | 21.02 | 21.16 | 19.79 | 21.00 | 166,896 | -0.09(-0.43%) |
Jun 03, 2020 | 20.79 | 21.96 | 19.58 | 21.09 | 684,894 | +1.25(+6.30%) |
Jun 02, 2020 | 19.68 | 20.02 | 19.03 | 19.84 | 539,161 | +0.34(+1.74%) |