Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.42 | 40.42 | 39.93 | 40.09 | 20,468 | -0.16(-0.40%) |
May 27, 2021 | 40.12 | 40.27 | 39.99 | 40.25 | 24,661 | +0.48(+1.20%) |
May 26, 2021 | 39.66 | 39.87 | 39.47 | 39.77 | 18,597 | +0.17(+0.42%) |
May 25, 2021 | 40.19 | 40.31 | 39.55 | 39.61 | 58,587 | -0.42(-1.06%) |
May 24, 2021 | 40.23 | 40.23 | 39.86 | 40.03 | 43,407 | +0.12(+0.30%) |
May 21, 2021 | 39.86 | 40.09 | 39.76 | 39.91 | 35,586 | +0.38(+0.97%) |
May 20, 2021 | 39.27 | 39.63 | 39.23 | 39.53 | 74,363 | +0.02(+0.05%) |
May 19, 2021 | 39.50 | 39.55 | 38.97 | 39.51 | 53,655 | -0.33(-0.83%) |
May 18, 2021 | 40.38 | 40.38 | 39.84 | 39.84 | 12,478 | -0.47(-1.16%) |
May 17, 2021 | 40.18 | 40.32 | 40.04 | 40.31 | 42,907 | +0.19(+0.48%) |
May 14, 2021 | 39.79 | 40.21 | 39.79 | 40.11 | 30,577 | +0.52(+1.32%) |
May 13, 2021 | 38.83 | 39.73 | 38.83 | 39.59 | 36,985 | +0.60(+1.54%) |
May 12, 2021 | 39.71 | 39.77 | 38.93 | 38.99 | 30,804 | -0.53(-1.34%) |
May 11, 2021 | 40.01 | 40.10 | 39.38 | 39.52 | 61,446 | -0.75(-1.85%) |
May 10, 2021 | 40.46 | 40.84 | 40.27 | 40.27 | 95,930 | +0.06(+0.14%) |
May 07, 2021 | 39.84 | 40.23 | 39.56 | 40.21 | 76,937 | +0.46(+1.17%) |
May 06, 2021 | 39.45 | 39.76 | 39.19 | 39.75 | 29,846 | +0.41(+1.04%) |
May 05, 2021 | 39.20 | 39.40 | 38.93 | 39.34 | 20,352 | +0.41(+1.05%) |
May 04, 2021 | 38.59 | 38.97 | 38.32 | 38.93 | 82,616 | +0.30(+0.78%) |
May 03, 2021 | 38.44 | 38.77 | 38.44 | 38.63 | 20,355 | +0.46(+1.21%) |
Apr 30, 2021 | 38.29 | 38.45 | 38.16 | 38.17 | 71,069 | -0.33(-0.86%) |
Apr 29, 2021 | 38.41 | 38.53 | 38.25 | 38.50 | 7,977 | +0.44(+1.15%) |
Apr 28, 2021 | 37.98 | 38.15 | 37.98 | 38.06 | 15,040 | +0.08(+0.20%) |
Apr 27, 2021 | 37.72 | 37.99 | 37.72 | 37.99 | 14,695 | +0.21(+0.55%) |
Apr 26, 2021 | 37.98 | 38.01 | 37.78 | 37.78 | 5,522 | +0.05(+0.13%) |
Apr 23, 2021 | 37.33 | 37.83 | 37.33 | 37.73 | 9,345 | +0.48(+1.28%) |
Apr 22, 2021 | 37.42 | 37.51 | 37.21 | 37.25 | 7,377 | -0.26(-0.68%) |
Apr 21, 2021 | 36.92 | 37.51 | 36.92 | 37.51 | 9,882 | +0.53(+1.43%) |
Apr 20, 2021 | 37.25 | 37.25 | 36.84 | 36.98 | 27,460 | -0.56(-1.48%) |
Apr 19, 2021 | 37.62 | 37.66 | 37.44 | 37.54 | 17,692 | -0.10(-0.26%) |
Apr 16, 2021 | 37.81 | 37.81 | 37.58 | 37.63 | 8,041 | +0.21(+0.57%) |
Apr 15, 2021 | 37.50 | 37.51 | 37.26 | 37.42 | 18,394 | +0.01(+0.02%) |
Apr 14, 2021 | 36.98 | 37.64 | 36.98 | 37.41 | 11,192 | +0.39(+1.06%) |
Apr 13, 2021 | 36.91 | 37.14 | 36.87 | 37.02 | 44,490 | -0.28(-0.76%) |
Apr 12, 2021 | 37.26 | 37.43 | 37.23 | 37.31 | 9,721 | +0.07(+0.19%) |
Apr 09, 2021 | 36.99 | 37.24 | 36.99 | 37.24 | 5,324 | +0.23(+0.63%) |
Apr 08, 2021 | 36.99 | 37.06 | 36.85 | 37.00 | 6,674 | -0.21(-0.57%) |
Apr 07, 2021 | 37.34 | 37.36 | 37.09 | 37.21 | 6,720 | +0.01(+0.03%) |
Apr 06, 2021 | 37.14 | 37.35 | 37.12 | 37.20 | 56,043 | -0.02(-0.05%) |
Apr 05, 2021 | 37.34 | 37.34 | 37.14 | 37.22 | 24,274 | +0.22(+0.58%) |
Apr 01, 2021 | 36.86 | 37.00 | 36.60 | 37.00 | 46,836 | +0.24(+0.65%) |
Mar 31, 2021 | 37.18 | 37.18 | 36.76 | 36.76 | 14,647 | -0.25(-0.68%) |
Mar 30, 2021 | 36.95 | 37.15 | 36.95 | 37.01 | 12,993 | +0.25(+0.67%) |
Mar 29, 2021 | 36.83 | 36.96 | 36.53 | 36.77 | 19,092 | -0.33(-0.89%) |
Mar 26, 2021 | 37.06 | 37.09 | 36.54 | 37.09 | 39,664 | +0.47(+1.28%) |
Mar 25, 2021 | 36.10 | 36.69 | 35.79 | 36.62 | 79,490 | +0.52(+1.45%) |
Mar 24, 2021 | 36.34 | 36.63 | 36.10 | 36.10 | 14,508 | -0.03(-0.08%) |
Mar 23, 2021 | 36.53 | 36.68 | 36.01 | 36.13 | 43,267 | -0.71(-1.93%) |
Mar 22, 2021 | 36.98 | 36.98 | 36.62 | 36.84 | 43,161 | -0.32(-0.86%) |
Mar 19, 2021 | 37.36 | 37.36 | 36.91 | 37.16 | 16,509 | -0.15(-0.40%) |
Mar 18, 2021 | 37.36 | 37.95 | 37.23 | 37.31 | 114,773 | -0.02(-0.05%) |
Mar 17, 2021 | 37.18 | 37.32 | 36.81 | 37.32 | 18,637 | +0.25(+0.66%) |
Mar 16, 2021 | 37.28 | 37.28 | 36.93 | 37.08 | 63,093 | -0.49(-1.31%) |
Mar 15, 2021 | 37.87 | 37.87 | 37.20 | 37.57 | 48,427 | -0.03(-0.07%) |
Mar 12, 2021 | 37.27 | 37.60 | 37.27 | 37.60 | 17,384 | +0.67(+1.81%) |
Mar 11, 2021 | 37.14 | 37.23 | 36.89 | 36.93 | 27,521 | -0.07(-0.20%) |
Mar 10, 2021 | 36.73 | 37.11 | 36.60 | 37.01 | 28,146 | +0.78(+2.15%) |
Mar 09, 2021 | 36.64 | 36.71 | 36.18 | 36.23 | 15,429 | -0.39(-1.07%) |
Mar 08, 2021 | 36.22 | 36.95 | 36.20 | 36.62 | 76,693 | +0.71(+1.99%) |
Mar 05, 2021 | 35.62 | 35.96 | 35.03 | 35.91 | 50,840 | +0.86(+2.45%) |
Mar 04, 2021 | 35.55 | 35.55 | 34.74 | 35.05 | 16,868 | -0.18(-0.52%) |
Mar 03, 2021 | 35.15 | 35.61 | 35.15 | 35.23 | 26,720 | +0.15(+0.42%) |
Mar 02, 2021 | 34.91 | 35.29 | 34.91 | 35.09 | 75,905 | +0.10(+0.29%) |
Mar 01, 2021 | 34.80 | 35.14 | 34.80 | 34.98 | 288,791 | +0.89(+2.60%) |
Feb 26, 2021 | 34.67 | 34.67 | 34.02 | 34.10 | 37,173 | -0.45(-1.30%) |
Feb 25, 2021 | 35.57 | 35.57 | 34.44 | 34.55 | 44,669 | -0.81(-2.30%) |
Feb 24, 2021 | 34.77 | 35.36 | 34.77 | 35.36 | 47,258 | +0.69(+1.98%) |
Feb 23, 2021 | 34.43 | 34.68 | 34.28 | 34.67 | 10,981 | +0.21(+0.61%) |
Feb 22, 2021 | 34.30 | 34.63 | 34.22 | 34.46 | 9,217 | +0.37(+1.08%) |
Feb 19, 2021 | 34.00 | 34.19 | 34.00 | 34.09 | 17,930 | +0.32(+0.94%) |
Feb 18, 2021 | 33.80 | 33.89 | 33.75 | 33.78 | 2,279 | -0.29(-0.86%) |
Feb 17, 2021 | 33.72 | 34.10 | 33.72 | 34.07 | 5,061 | +0.32(+0.95%) |
Feb 16, 2021 | 33.82 | 33.89 | 33.71 | 33.75 | 21,651 | +0.16(+0.48%) |
Feb 12, 2021 | 33.25 | 33.65 | 33.25 | 33.59 | 24,381 | +0.19(+0.57%) |
Feb 11, 2021 | 33.51 | 33.57 | 33.17 | 33.40 | 40,666 | -0.20(-0.58%) |
Feb 10, 2021 | 33.72 | 33.72 | 33.33 | 33.59 | 22,832 | +0.09(+0.26%) |
Feb 09, 2021 | 33.34 | 33.56 | 33.33 | 33.51 | 7,517 | +0.15(+0.44%) |
Feb 08, 2021 | 33.15 | 33.36 | 33.14 | 33.36 | 7,199 | +0.44(+1.35%) |
Feb 05, 2021 | 33.11 | 33.11 | 32.84 | 32.92 | 9,402 | +0.18(+0.56%) |
Feb 04, 2021 | 32.36 | 32.78 | 32.36 | 32.73 | 10,054 | +0.38(+1.16%) |
Feb 03, 2021 | 31.87 | 32.40 | 31.87 | 32.36 | 39,567 | +0.42(+1.33%) |
Feb 02, 2021 | 31.78 | 32.16 | 31.78 | 31.93 | 11,482 | +0.46(+1.47%) |
Feb 01, 2021 | 31.29 | 31.60 | 31.22 | 31.47 | 5,162 | +0.19(+0.61%) |
Jan 29, 2021 | 31.78 | 31.96 | 31.23 | 31.28 | 28,645 | -0.69(-2.15%) |
Jan 28, 2021 | 31.86 | 32.23 | 31.86 | 31.97 | 36,372 | +0.21(+0.65%) |
Jan 27, 2021 | 31.98 | 32.09 | 31.72 | 31.76 | 17,998 | -0.67(-2.05%) |
Jan 26, 2021 | 32.56 | 32.56 | 32.37 | 32.43 | 9,488 | -0.07(-0.23%) |
Jan 25, 2021 | 32.53 | 32.54 | 32.16 | 32.50 | 7,196 | -0.20(-0.61%) |
Jan 22, 2021 | 32.47 | 32.76 | 32.42 | 32.70 | 19,242 | -0.16(-0.47%) |
Jan 21, 2021 | 32.98 | 33.01 | 32.84 | 32.85 | 55,188 | -0.16(-0.47%) |
Jan 20, 2021 | 33.03 | 33.07 | 32.82 | 33.01 | 33,786 | +0.05(+0.14%) |
Jan 19, 2021 | 33.13 | 33.13 | 32.80 | 32.96 | 19,105 | +0.22(+0.67%) |
Jan 15, 2021 | 32.51 | 32.92 | 32.51 | 32.74 | 22,413 | -0.53(-1.60%) |
Jan 14, 2021 | 32.99 | 33.49 | 32.99 | 33.27 | 7,293 | +0.38(+1.17%) |
Jan 13, 2021 | 33.10 | 33.10 | 32.70 | 32.89 | 32,624 | -0.09(-0.26%) |
Jan 12, 2021 | 32.70 | 33.06 | 32.70 | 32.98 | 13,564 | +0.41(+1.24%) |
Jan 11, 2021 | 32.05 | 32.61 | 32.05 | 32.57 | 21,056 | +0.26(+0.79%) |
Jan 08, 2021 | 32.43 | 32.45 | 32.01 | 32.31 | 21,976 | -0.16(-0.50%) |
Jan 07, 2021 | 32.31 | 32.59 | 32.31 | 32.48 | 13,710 | +0.47(+1.47%) |
Jan 06, 2021 | 31.10 | 32.25 | 31.10 | 32.01 | 60,973 | +1.25(+4.05%) |
Jan 05, 2021 | 30.69 | 30.96 | 30.61 | 30.76 | 44,764 | +0.26(+0.86%) |
Jan 04, 2021 | 30.97 | 30.97 | 30.23 | 30.50 | 23,215 | -0.29(-0.94%) |
Dec 31, 2020 | 30.79 | 30.79 | 30.79 | 9,108 | +0.27(+0.90%) | |
Dec 30, 2020 | 30.46 | 30.59 | 30.44 | 30.51 | 9,108 | +0.15(+0.50%) |
Dec 29, 2020 | 30.56 | 30.56 | 30.32 | 30.36 | 8,776 | -0.13(-0.42%) |
Dec 28, 2020 | 30.48 | 30.66 | 30.48 | 30.49 | 16,325 | +0.14(+0.47%) |
Dec 24, 2020 | 30.26 | 30.34 | 30.20 | 30.34 | 6,013 | -0.10(-0.34%) |
Dec 23, 2020 | 30.11 | 30.55 | 30.11 | 30.45 | 31,884 | +0.56(+1.88%) |
Dec 22, 2020 | 30.11 | 30.11 | 29.84 | 29.89 | 36,724 | -0.28(-0.93%) |
Dec 21, 2020 | 29.97 | 30.28 | 29.85 | 30.17 | 37,724 | -0.07(-0.24%) |
Dec 18, 2020 | 30.62 | 30.62 | 30.02 | 30.24 | 32,022 | -0.25(-0.82%) |
Dec 17, 2020 | 30.69 | 30.69 | 30.39 | 30.49 | 31,545 | -0.00(-0.01%) |
Dec 16, 2020 | 30.66 | 30.66 | 30.34 | 30.49 | 104,886 | +0.01(+0.02%) |
Dec 15, 2020 | 30.22 | 30.57 | 30.22 | 30.49 | 4,190 | +0.35(+1.16%) |
Dec 14, 2020 | 30.82 | 30.91 | 30.14 | 30.14 | 20,986 | -0.45(-1.46%) |
Dec 11, 2020 | 30.81 | 30.81 | 30.36 | 30.58 | 9,023 | -0.37(-1.19%) |
Dec 10, 2020 | 30.74 | 30.96 | 30.63 | 30.95 | 9,887 | -0.06(-0.20%) |
Dec 09, 2020 | 31.19 | 31.19 | 30.85 | 31.02 | 20,931 | +0.13(+0.41%) |
Dec 08, 2020 | 30.76 | 30.89 | 30.74 | 30.89 | 14,086 | +0.11(+0.36%) |
Dec 07, 2020 | 30.91 | 30.91 | 30.70 | 30.78 | 28,255 | -0.25(-0.80%) |
Dec 04, 2020 | 30.91 | 31.02 | 30.86 | 31.02 | 6,492 | +0.58(+1.90%) |
Dec 03, 2020 | 30.31 | 30.67 | 30.27 | 30.45 | 20,425 | +0.22(+0.74%) |
Dec 02, 2020 | 29.90 | 30.25 | 29.90 | 30.22 | 36,256 | +0.39(+1.30%) |
Dec 01, 2020 | 30.15 | 30.19 | 29.82 | 29.84 | 16,757 | +0.39(+1.32%) |
Nov 30, 2020 | 30.06 | 30.06 | 29.45 | 29.45 | 18,332 | -0.76(-2.52%) |
Nov 27, 2020 | 30.37 | 30.37 | 30.19 | 30.21 | 2,751 | -0.10(-0.34%) |
Nov 25, 2020 | 30.18 | 30.33 | 30.08 | 30.31 | 7,042 | -0.35(-1.14%) |
Nov 24, 2020 | 30.17 | 30.67 | 30.17 | 30.66 | 15,627 | +1.17(+3.96%) |
Nov 23, 2020 | 28.97 | 29.57 | 28.97 | 29.50 | 7,883 | +0.78(+2.72%) |
Nov 20, 2020 | 28.78 | 28.78 | 28.62 | 28.71 | 5,062 | -0.24(-0.82%) |
Nov 19, 2020 | 28.77 | 28.96 | 28.61 | 28.95 | 16,557 | +0.01(+0.04%) |
Nov 18, 2020 | 29.33 | 29.52 | 28.94 | 28.94 | 11,552 | -0.17(-0.58%) |
Nov 17, 2020 | 28.79 | 29.16 | 28.71 | 29.11 | 16,238 | -0.15(-0.50%) |
Nov 16, 2020 | 29.36 | 29.36 | 28.97 | 29.26 | 25,556 | +0.79(+2.78%) |
Nov 13, 2020 | 27.88 | 28.57 | 27.88 | 28.47 | 21,348 | +0.75(+2.71%) |
Nov 12, 2020 | 28.01 | 28.02 | 27.50 | 27.72 | 8,816 | -0.60(-2.12%) |
Nov 11, 2020 | 28.82 | 28.82 | 28.24 | 28.32 | 45,805 | -0.27(-0.95%) |
Nov 10, 2020 | 28.01 | 28.66 | 28.01 | 28.59 | 99,068 | +0.50(+1.78%) |
Nov 09, 2020 | 27.94 | 28.52 | 27.83 | 28.09 | 7,874 | +2.10(+8.10%) |
Nov 06, 2020 | 26.27 | 26.34 | 25.98 | 25.98 | 35,984 | -0.28(-1.06%) |
Nov 05, 2020 | 26.12 | 26.39 | 26.12 | 26.26 | 2,501 | +0.69(+2.69%) |
Nov 04, 2020 | 25.95 | 26.00 | 25.58 | 25.58 | 740 | -0.32(-1.25%) |
Nov 03, 2020 | 25.73 | 26.00 | 25.73 | 25.90 | 18,235 | +0.65(+2.59%) |
Nov 02, 2020 | 24.89 | 25.31 | 24.89 | 25.25 | 35,566 | +0.74(+3.02%) |
Oct 30, 2020 | 24.34 | 24.51 | 24.34 | 24.51 | 770 | -0.06(-0.23%) |
Oct 29, 2020 | 24.20 | 24.58 | 24.09 | 24.56 | 20,866 | +0.32(+1.32%) |
Oct 28, 2020 | 24.48 | 24.71 | 24.19 | 24.24 | 65,561 | -0.77(-3.08%) |
Oct 27, 2020 | 25.45 | 25.45 | 25.01 | 25.01 | 5,424 | -0.62(-2.40%) |
Oct 26, 2020 | 25.83 | 25.83 | 25.51 | 25.63 | 28,064 | -0.71(-2.71%) |
Oct 23, 2020 | 26.25 | 26.45 | 26.25 | 26.34 | 10,124 | +0.13(+0.48%) |
Oct 22, 2020 | 25.69 | 26.25 | 25.69 | 26.22 | 9,797 | +0.59(+2.29%) |
Oct 21, 2020 | 25.73 | 25.73 | 25.58 | 25.63 | 14,842 | -0.13(-0.50%) |
Oct 20, 2020 | 25.70 | 25.98 | 25.70 | 25.76 | 18,807 | +0.32(+1.25%) |
Oct 19, 2020 | 25.93 | 25.93 | 25.44 | 25.44 | 9,147 | -0.36(-1.40%) |
Oct 16, 2020 | 25.88 | 25.88 | 25.81 | 25.81 | 1,210 | +0.03(+0.10%) |
Oct 15, 2020 | 25.17 | 25.78 | 25.17 | 25.78 | 12,531 | +0.19(+0.75%) |
Oct 14, 2020 | 25.69 | 25.69 | 25.59 | 25.59 | 3,802 | -0.23(-0.91%) |
Oct 13, 2020 | 25.79 | 25.88 | 25.73 | 25.82 | 31,732 | -0.44(-1.68%) |
Oct 12, 2020 | 26.04 | 26.34 | 26.04 | 26.26 | 11,206 | +0.27(+1.02%) |
Oct 09, 2020 | 26.06 | 26.22 | 26.00 | 26.00 | 14,195 | -0.16(-0.61%) |
Oct 08, 2020 | 25.86 | 26.17 | 25.86 | 26.16 | 6,070 | +0.43(+1.67%) |
Oct 07, 2020 | 25.69 | 25.77 | 25.54 | 25.73 | 3,565 | +0.54(+2.13%) |
Oct 06, 2020 | 25.64 | 25.90 | 25.14 | 25.19 | 43,177 | -0.24(-0.95%) |
Oct 05, 2020 | 25.32 | 25.49 | 25.24 | 25.44 | 8,208 | +0.45(+1.79%) |
Oct 02, 2020 | 24.69 | 25.02 | 24.69 | 24.99 | 14,195 | +0.37(+1.48%) |
Oct 01, 2020 | 24.60 | 24.66 | 24.58 | 24.62 | 3,414 | -0.14(-0.57%) |
Sep 30, 2020 | 24.51 | 24.97 | 24.51 | 24.76 | 9,512 | +0.32(+1.33%) |
Sep 29, 2020 | 24.32 | 24.50 | 24.31 | 24.44 | 1,749 | -0.31(-1.26%) |
Sep 28, 2020 | 24.84 | 24.95 | 24.75 | 24.75 | 1,235 | +0.51(+2.11%) |
Sep 25, 2020 | 23.93 | 24.24 | 23.91 | 24.24 | 1,650 | +0.18(+0.77%) |
Sep 24, 2020 | 23.99 | 24.32 | 23.75 | 24.05 | 11,235 | +0.06(+0.23%) |
Sep 23, 2020 | 24.60 | 24.82 | 24.00 | 24.00 | 5,123 | -0.56(-2.27%) |
Sep 22, 2020 | 24.98 | 24.98 | 24.46 | 24.56 | 6,993 | -0.23(-0.93%) |
Sep 21, 2020 | 25.32 | 25.32 | 24.55 | 24.79 | 14,762 | -0.87(-3.38%) |
Sep 18, 2020 | 25.85 | 25.85 | 25.54 | 25.65 | 3,439 | -0.15(-0.58%) |
Sep 17, 2020 | 25.72 | 25.87 | 25.51 | 25.80 | 10,655 | -0.11(-0.42%) |
Sep 16, 2020 | 25.58 | 26.23 | 25.49 | 25.91 | 43,327 | +0.45(+1.75%) |
Sep 15, 2020 | 25.73 | 25.73 | 25.45 | 25.46 | 5,096 | -0.35(-1.37%) |
Sep 14, 2020 | 25.84 | 25.87 | 25.82 | 25.82 | 1,511 | +0.38(+1.50%) |
Sep 11, 2020 | 25.36 | 25.43 | 25.34 | 25.43 | 554 | +0.13(+0.52%) |
Sep 10, 2020 | 25.85 | 25.85 | 25.30 | 25.30 | 5,225 | -0.41(-1.59%) |
Sep 09, 2020 | 25.58 | 25.83 | 25.54 | 25.71 | 2,325 | +0.03(+0.12%) |
Sep 08, 2020 | 25.98 | 26.01 | 25.56 | 25.68 | 88,915 | -0.51(-1.95%) |
Sep 04, 2020 | 25.93 | 26.27 | 25.93 | 26.19 | 4,326 | +0.23(+0.90%) |
Sep 03, 2020 | 26.70 | 26.70 | 25.95 | 25.96 | 10,353 | -0.36(-1.38%) |
Sep 02, 2020 | 25.94 | 26.32 | 25.94 | 26.32 | 21,990 | +0.49(+1.89%) |
Sep 01, 2020 | 25.81 | 25.94 | 25.76 | 25.83 | 9,187 | -0.07(-0.25%) |
Aug 31, 2020 | 26.26 | 26.26 | 25.90 | 25.90 | 10,160 | -0.47(-1.78%) |
Aug 28, 2020 | 26.27 | 26.36 | 26.25 | 26.36 | 665 | +0.18(+0.69%) |
Aug 27, 2020 | 25.84 | 26.25 | 25.84 | 26.18 | 28,723 | +0.33(+1.29%) |
Aug 26, 2020 | 26.05 | 26.05 | 25.82 | 25.85 | 6,957 | -0.28(-1.07%) |
Aug 25, 2020 | 26.14 | 26.46 | 25.98 | 26.13 | 11,205 | -0.07(-0.25%) |
Aug 24, 2020 | 25.71 | 26.19 | 25.68 | 26.19 | 3,120 | +0.62(+2.41%) |
Aug 21, 2020 | 25.59 | 25.59 | 25.50 | 25.58 | 5,103 | -0.07(-0.28%) |
Aug 20, 2020 | 25.83 | 25.83 | 25.64 | 25.65 | 6,587 | -0.34(-1.31%) |
Aug 19, 2020 | 26.26 | 26.26 | 25.99 | 25.99 | 8,205 | -0.01(-0.05%) |
Aug 18, 2020 | 26.28 | 26.28 | 26.00 | 26.01 | 6,834 | -0.27(-1.02%) |
Aug 17, 2020 | 26.55 | 26.55 | 26.27 | 26.27 | 1,817 | -0.28(-1.05%) |
Aug 14, 2020 | 26.59 | 26.60 | 26.55 | 26.55 | 1,553 | +0.22(+0.85%) |
Aug 13, 2020 | 26.28 | 26.39 | 26.28 | 26.33 | 1,665 | -0.33(-1.25%) |
Aug 12, 2020 | 26.85 | 26.85 | 26.51 | 26.66 | 5,603 | -0.00(-0.01%) |
Aug 11, 2020 | 26.98 | 27.22 | 26.66 | 26.66 | 20,250 | +0.21(+0.78%) |
Aug 10, 2020 | 26.18 | 26.46 | 26.15 | 26.46 | 32,062 | +0.53(+2.05%) |
Aug 07, 2020 | 25.30 | 25.96 | 25.30 | 25.92 | 3,106 | +0.48(+1.87%) |
Aug 06, 2020 | 25.44 | 25.48 | 25.41 | 25.45 | 3,453 | -0.13(-0.51%) |
Aug 05, 2020 | 25.54 | 25.58 | 25.49 | 25.58 | 3,736 | +0.35(+1.38%) |
Aug 04, 2020 | 25.24 | 25.26 | 25.23 | 25.23 | 10,735 | +0.04(+0.14%) |
Aug 03, 2020 | 25.14 | 25.24 | 25.14 | 25.19 | 4,013 | +0.15(+0.61%) |
Jul 31, 2020 | 25.10 | 25.11 | 24.82 | 25.04 | 6,323 | -0.14(-0.57%) |
Jul 30, 2020 | 24.92 | 25.18 | 24.92 | 25.18 | 31,384 | -0.54(-2.11%) |
Jul 29, 2020 | 25.27 | 25.73 | 25.27 | 25.73 | 6,097 | +0.46(+1.83%) |
Jul 28, 2020 | 25.32 | 25.45 | 25.27 | 25.27 | 4,465 | -0.08(-0.32%) |
Jul 27, 2020 | 25.30 | 25.36 | 25.17 | 25.35 | 2,905 | -0.16(-0.64%) |
Jul 24, 2020 | 25.56 | 25.56 | 25.48 | 25.51 | 8,875 | -0.23(-0.88%) |
Jul 23, 2020 | 25.54 | 25.87 | 25.54 | 25.73 | 4,994 | +0.11(+0.42%) |
Jul 22, 2020 | 25.58 | 25.63 | 25.45 | 25.63 | 3,685 | +0.08(+0.33%) |
Jul 21, 2020 | 25.45 | 25.66 | 25.45 | 25.54 | 251,832 | +0.54(+2.15%) |
Jul 20, 2020 | 25.18 | 25.34 | 25.00 | 25.00 | 4,821 | -0.33(-1.32%) |
Jul 17, 2020 | 25.59 | 25.59 | 25.34 | 25.34 | 4,215 | -0.28(-1.09%) |
Jul 16, 2020 | 25.62 | 25.83 | 25.44 | 25.62 | 4,637 | +0.02(+0.09%) |
Jul 15, 2020 | 25.44 | 25.67 | 25.22 | 25.59 | 8,169 | +0.67(+2.69%) |
Jul 14, 2020 | 24.67 | 24.93 | 24.42 | 24.92 | 18,451 | +0.28(+1.13%) |
Jul 13, 2020 | 24.76 | 25.00 | 24.64 | 24.64 | 15,859 | -0.01(-0.04%) |
Jul 10, 2020 | 24.05 | 24.65 | 24.04 | 24.65 | 22,410 | +0.90(+3.80%) |
Jul 09, 2020 | 24.30 | 24.30 | 23.66 | 23.75 | 106,170 | -0.85(-3.44%) |
Jul 08, 2020 | 24.45 | 24.63 | 24.34 | 24.60 | 18,988 | +0.08(+0.33%) |
Jul 07, 2020 | 24.86 | 24.89 | 24.52 | 24.52 | 7,709 | -0.71(-2.82%) |
Jul 06, 2020 | 25.26 | 25.44 | 25.07 | 25.23 | 4,186 | +0.32(+1.30%) |
Jul 02, 2020 | 25.18 | 25.36 | 24.81 | 24.91 | 5,436 | +0.16(+0.65%) |
Jul 01, 2020 | 25.21 | 25.42 | 24.74 | 24.74 | 6,125 | -0.39(-1.54%) |
Jun 30, 2020 | 24.84 | 25.16 | 24.71 | 25.13 | 20,446 | +0.32(+1.27%) |
Jun 29, 2020 | 24.47 | 24.86 | 24.47 | 24.81 | 2,387 | +0.51(+2.11%) |
Jun 26, 2020 | 24.54 | 24.54 | 24.27 | 24.30 | 10,317 | -0.88(-3.51%) |
Jun 25, 2020 | 24.52 | 25.18 | 24.47 | 25.18 | 4,994 | +0.41(+1.64%) |
Jun 24, 2020 | 25.21 | 25.23 | 24.61 | 24.78 | 80,350 | -1.07(-4.15%) |
Jun 23, 2020 | 26.04 | 26.04 | 25.78 | 25.85 | 10,155 | +0.10(+0.38%) |
Jun 22, 2020 | 25.71 | 25.80 | 25.62 | 25.75 | 30,389 | -0.12(-0.46%) |
Jun 19, 2020 | 26.25 | 26.25 | 25.85 | 25.87 | 2,794 | -0.17(-0.65%) |
Jun 18, 2020 | 25.74 | 26.24 | 25.74 | 26.04 | 5,145 | -0.01(-0.03%) |
Jun 17, 2020 | 26.60 | 26.60 | 26.05 | 26.05 | 11,349 | -0.42(-1.59%) |
Jun 16, 2020 | 27.04 | 27.04 | 26.17 | 26.47 | 19,626 | +0.55(+2.10%) |
Jun 15, 2020 | 25.40 | 26.00 | 25.40 | 25.92 | 4,843 | +0.18(+0.71%) |
Jun 12, 2020 | 26.01 | 26.01 | 25.26 | 25.74 | 122,406 | +0.86(+3.44%) |
Jun 11, 2020 | 25.81 | 26.26 | 24.89 | 24.89 | 17,463 | -2.44(-8.93%) |
Jun 10, 2020 | 27.81 | 27.99 | 27.33 | 27.33 | 77,534 | -1.05(-3.69%) |
Jun 09, 2020 | 28.55 | 28.59 | 28.24 | 28.38 | 39,407 | -0.74(-2.55%) |
Jun 08, 2020 | 28.73 | 29.12 | 28.64 | 29.12 | 19,512 | +0.86(+3.03%) |
Jun 05, 2020 | 28.38 | 28.58 | 28.21 | 28.26 | 22,469 | +1.17(+4.33%) |
Jun 04, 2020 | 26.52 | 27.09 | 26.49 | 27.09 | 39,636 | +0.49(+1.83%) |
Jun 03, 2020 | 26.15 | 26.62 | 26.15 | 26.60 | 35,874 | +0.87(+3.36%) |
Jun 02, 2020 | 25.59 | 25.79 | 25.46 | 25.74 | 49,058 | +0.35(+1.36%) |