Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 38.05 | 38.05 | 37.62 | 37.79 | 34,864 | -0.14(-0.38%) |
May 27, 2021 | 37.72 | 38.00 | 37.72 | 37.93 | 47,208 | +0.38(+1.02%) |
May 26, 2021 | 37.41 | 37.58 | 37.27 | 37.55 | 55,506 | +0.18(+0.47%) |
May 25, 2021 | 38.03 | 38.07 | 37.35 | 37.37 | 35,252 | -0.63(-1.66%) |
May 24, 2021 | 37.95 | 38.13 | 37.86 | 38.00 | 46,194 | +0.20(+0.52%) |
May 21, 2021 | 37.82 | 38.06 | 37.66 | 37.80 | 83,241 | +0.19(+0.50%) |
May 20, 2021 | 37.64 | 37.79 | 37.40 | 37.62 | 44,844 | -0.04(-0.12%) |
May 19, 2021 | 37.50 | 37.72 | 37.12 | 37.66 | 129,640 | -0.40(-1.05%) |
May 18, 2021 | 38.51 | 38.56 | 38.06 | 38.06 | 59,344 | -0.49(-1.27%) |
May 17, 2021 | 38.15 | 38.59 | 38.15 | 38.55 | 79,414 | +0.33(+0.86%) |
May 14, 2021 | 37.80 | 38.31 | 37.80 | 38.22 | 48,493 | +0.64(+1.70%) |
May 13, 2021 | 36.96 | 37.73 | 36.77 | 37.58 | 113,713 | +0.55(+1.49%) |
May 12, 2021 | 37.70 | 37.83 | 36.96 | 37.03 | 223,225 | -0.62(-1.65%) |
May 11, 2021 | 37.83 | 38.09 | 37.48 | 37.65 | 567,690 | -0.64(-1.67%) |
May 10, 2021 | 38.61 | 38.86 | 38.29 | 38.29 | 57,484 | -0.03(-0.07%) |
May 07, 2021 | 37.93 | 38.37 | 37.93 | 38.32 | 58,884 | +0.14(+0.37%) |
May 06, 2021 | 37.72 | 38.20 | 37.49 | 38.18 | 108,528 | +0.45(+1.18%) |
May 05, 2021 | 37.68 | 37.83 | 37.32 | 37.73 | 139,546 | +0.20(+0.52%) |
May 04, 2021 | 37.26 | 37.54 | 37.06 | 37.54 | 65,592 | +0.20(+0.55%) |
May 03, 2021 | 37.00 | 37.61 | 36.99 | 37.33 | 118,601 | +0.54(+1.48%) |
Apr 30, 2021 | 37.05 | 37.19 | 36.76 | 36.79 | 137,392 | -0.48(-1.29%) |
Apr 29, 2021 | 37.10 | 37.41 | 36.94 | 37.27 | 96,655 | +0.46(+1.26%) |
Apr 28, 2021 | 36.55 | 36.89 | 36.55 | 36.81 | 69,845 | +0.32(+0.87%) |
Apr 27, 2021 | 36.31 | 36.49 | 36.28 | 36.49 | 29,086 | +0.23(+0.64%) |
Apr 26, 2021 | 36.25 | 36.56 | 36.25 | 36.26 | 33,512 | +0.11(+0.30%) |
Apr 23, 2021 | 35.57 | 36.26 | 35.47 | 36.15 | 94,815 | +0.64(+1.80%) |
Apr 22, 2021 | 36.12 | 36.12 | 35.51 | 35.51 | 61,486 | -0.61(-1.70%) |
Apr 21, 2021 | 35.33 | 36.15 | 35.33 | 36.12 | 77,257 | +0.72(+2.04%) |
Apr 20, 2021 | 35.94 | 35.94 | 35.28 | 35.40 | 51,687 | -0.61(-1.68%) |
Apr 19, 2021 | 36.23 | 36.28 | 35.93 | 36.01 | 26,623 | -0.17(-0.47%) |
Apr 16, 2021 | 36.23 | 36.42 | 36.07 | 36.18 | 55,608 | +0.22(+0.60%) |
Apr 15, 2021 | 36.08 | 36.08 | 35.70 | 35.96 | 95,599 | +0.01(+0.02%) |
Apr 14, 2021 | 35.58 | 36.21 | 35.58 | 35.95 | 62,817 | +0.35(+0.97%) |
Apr 13, 2021 | 35.89 | 35.89 | 35.43 | 35.61 | 64,546 | -0.36(-1.00%) |
Apr 12, 2021 | 35.77 | 36.01 | 35.77 | 35.96 | 63,593 | +0.24(+0.68%) |
Apr 09, 2021 | 35.68 | 35.79 | 35.55 | 35.72 | 73,695 | +0.16(+0.45%) |
Apr 08, 2021 | 35.69 | 35.69 | 35.24 | 35.56 | 71,402 | -0.20(-0.57%) |
Apr 07, 2021 | 35.76 | 35.93 | 35.62 | 35.77 | 44,063 | +0.03(+0.07%) |
Apr 06, 2021 | 35.66 | 35.97 | 35.66 | 35.74 | 234,912 | -0.04(-0.12%) |
Apr 05, 2021 | 36.06 | 36.07 | 35.66 | 35.78 | 79,997 | +0.02(+0.05%) |
Apr 01, 2021 | 35.42 | 35.78 | 35.26 | 35.77 | 136,156 | +0.35(+0.98%) |
Mar 31, 2021 | 35.72 | 35.75 | 35.37 | 35.42 | 91,357 | -0.26(-0.72%) |
Mar 30, 2021 | 35.48 | 35.84 | 35.44 | 35.68 | 68,674 | +0.21(+0.60%) |
Mar 29, 2021 | 35.70 | 35.92 | 35.30 | 35.46 | 60,297 | -0.44(-1.21%) |
Mar 26, 2021 | 35.50 | 35.94 | 35.36 | 35.90 | 50,777 | +0.74(+2.10%) |
Mar 25, 2021 | 34.32 | 35.23 | 33.98 | 35.16 | 168,327 | +0.76(+2.20%) |
Mar 24, 2021 | 34.53 | 35.05 | 34.40 | 34.40 | 81,287 | +0.16(+0.46%) |
Mar 23, 2021 | 34.82 | 34.96 | 34.15 | 34.25 | 72,777 | -0.93(-2.64%) |
Mar 22, 2021 | 35.46 | 35.46 | 34.96 | 35.17 | 58,674 | -0.36(-1.01%) |
Mar 19, 2021 | 35.75 | 35.93 | 35.20 | 35.53 | 56,354 | -0.25(-0.69%) |
Mar 18, 2021 | 36.06 | 36.59 | 35.66 | 35.78 | 138,070 | -0.23(-0.64%) |
Mar 17, 2021 | 35.65 | 36.02 | 35.53 | 36.01 | 121,910 | +0.38(+1.06%) |
Mar 16, 2021 | 36.00 | 36.00 | 35.40 | 35.63 | 85,009 | -0.51(-1.42%) |
Mar 15, 2021 | 36.48 | 36.48 | 35.84 | 36.14 | 121,766 | -0.22(-0.61%) |
Mar 12, 2021 | 36.19 | 36.44 | 36.19 | 36.37 | 50,458 | +0.32(+0.89%) |
Mar 11, 2021 | 36.14 | 36.42 | 35.92 | 36.04 | 84,124 | -0.04(-0.10%) |
Mar 10, 2021 | 35.51 | 36.19 | 35.51 | 36.08 | 208,102 | +0.63(+1.77%) |
Mar 09, 2021 | 35.93 | 36.02 | 35.35 | 35.45 | 141,468 | -0.47(-1.30%) |
Mar 08, 2021 | 35.39 | 36.30 | 35.39 | 35.92 | 161,762 | +0.62(+1.75%) |
Mar 05, 2021 | 34.84 | 35.39 | 34.16 | 35.30 | 79,259 | +0.93(+2.69%) |
Mar 04, 2021 | 34.82 | 35.04 | 33.93 | 34.38 | 88,034 | -0.46(-1.32%) |
Mar 03, 2021 | 34.60 | 35.26 | 34.60 | 34.84 | 165,225 | +0.40(+1.15%) |
Mar 02, 2021 | 34.53 | 34.74 | 34.43 | 34.44 | 57,279 | -0.15(-0.43%) |
Mar 01, 2021 | 34.32 | 34.81 | 34.32 | 34.59 | 144,572 | +0.78(+2.30%) |
Feb 26, 2021 | 34.21 | 34.24 | 33.32 | 33.81 | 349,014 | -0.49(-1.44%) |
Feb 25, 2021 | 35.18 | 35.28 | 34.23 | 34.31 | 58,907 | -0.78(-2.21%) |
Feb 24, 2021 | 34.22 | 35.14 | 34.22 | 35.08 | 90,352 | +0.84(+2.45%) |
Feb 23, 2021 | 34.10 | 34.31 | 33.86 | 34.24 | 111,166 | +0.16(+0.48%) |
Feb 22, 2021 | 33.27 | 34.27 | 33.27 | 34.08 | 76,495 | +0.73(+2.20%) |
Feb 19, 2021 | 32.82 | 33.42 | 32.82 | 33.35 | 62,251 | +0.61(+1.86%) |
Feb 18, 2021 | 32.82 | 32.89 | 32.60 | 32.74 | 67,667 | -0.19(-0.59%) |
Feb 17, 2021 | 32.78 | 33.04 | 32.66 | 32.93 | 51,262 | +0.19(+0.57%) |
Feb 16, 2021 | 32.65 | 32.85 | 32.65 | 32.75 | 100,635 | +0.34(+1.06%) |
Feb 12, 2021 | 32.15 | 32.47 | 32.15 | 32.40 | 63,158 | +0.19(+0.60%) |
Feb 11, 2021 | 32.28 | 32.40 | 31.86 | 32.21 | 114,639 | -0.04(-0.11%) |
Feb 10, 2021 | 32.23 | 32.35 | 31.95 | 32.24 | 93,664 | +0.13(+0.41%) |
Feb 09, 2021 | 32.05 | 32.22 | 31.88 | 32.11 | 72,604 | +0.06(+0.19%) |
Feb 08, 2021 | 31.56 | 32.05 | 31.56 | 32.05 | 69,274 | +0.61(+1.94%) |
Feb 05, 2021 | 31.50 | 31.63 | 31.40 | 31.44 | 56,581 | +0.11(+0.37%) |
Feb 04, 2021 | 30.84 | 31.33 | 30.84 | 31.33 | 48,972 | +0.52(+1.68%) |
Feb 03, 2021 | 30.41 | 30.83 | 30.36 | 30.81 | 53,914 | +0.49(+1.61%) |
Feb 02, 2021 | 30.27 | 30.58 | 30.14 | 30.32 | 62,053 | +0.30(+1.00%) |
Feb 01, 2021 | 29.97 | 30.06 | 29.60 | 30.02 | 81,866 | +0.31(+1.04%) |
Jan 29, 2021 | 30.45 | 30.61 | 29.65 | 29.71 | 89,124 | -0.88(-2.88%) |
Jan 28, 2021 | 30.47 | 30.80 | 30.47 | 30.59 | 78,207 | +0.29(+0.96%) |
Jan 27, 2021 | 30.26 | 30.84 | 30.21 | 30.30 | 132,682 | -0.54(-1.74%) |
Jan 26, 2021 | 31.08 | 31.38 | 30.84 | 30.84 | 97,894 | -0.17(-0.54%) |
Jan 25, 2021 | 30.90 | 31.02 | 30.54 | 31.01 | 53,103 | -0.16(-0.51%) |
Jan 22, 2021 | 30.92 | 31.18 | 30.70 | 31.17 | 138,562 | -0.20(-0.65%) |
Jan 21, 2021 | 31.78 | 31.78 | 31.30 | 31.37 | 104,289 | -0.41(-1.30%) |
Jan 20, 2021 | 31.96 | 32.00 | 31.57 | 31.78 | 93,392 | -0.04(-0.11%) |
Jan 19, 2021 | 31.70 | 31.96 | 31.57 | 31.82 | 81,163 | +0.37(+1.18%) |
Jan 15, 2021 | 31.70 | 31.70 | 31.19 | 31.45 | 100,463 | -0.70(-2.17%) |
Jan 14, 2021 | 31.59 | 32.36 | 31.59 | 32.15 | 83,642 | +0.66(+2.10%) |
Jan 13, 2021 | 31.74 | 31.74 | 31.34 | 31.48 | 82,686 | -0.31(-0.97%) |
Jan 12, 2021 | 31.29 | 31.85 | 31.28 | 31.79 | 130,316 | +0.56(+1.81%) |
Jan 11, 2021 | 30.77 | 31.31 | 30.55 | 31.23 | 189,072 | +0.13(+0.43%) |
Jan 08, 2021 | 31.45 | 31.45 | 30.81 | 31.10 | 78,692 | -0.26(-0.82%) |
Jan 07, 2021 | 31.31 | 31.69 | 31.31 | 31.35 | 137,197 | +0.18(+0.59%) |
Jan 06, 2021 | 30.34 | 31.40 | 30.34 | 31.17 | 92,787 | +1.18(+3.92%) |
Jan 05, 2021 | 29.47 | 30.38 | 29.47 | 29.99 | 67,204 | +0.55(+1.85%) |
Jan 04, 2021 | 29.95 | 30.03 | 29.21 | 29.45 | 231,742 | -0.36(-1.21%) |
Dec 31, 2020 | 29.81 | 29.81 | 29.81 | 156,233 | +0.09(+0.30%) | |
Dec 30, 2020 | 29.41 | 29.83 | 29.41 | 29.72 | 156,233 | +0.32(+1.08%) |
Dec 29, 2020 | 29.74 | 29.84 | 29.30 | 29.40 | 160,481 | -0.22(-0.74%) |
Dec 28, 2020 | 29.84 | 30.13 | 29.59 | 29.62 | 89,530 | -0.02(-0.06%) |
Dec 24, 2020 | 29.73 | 29.73 | 29.43 | 29.64 | 35,491 | -0.11(-0.39%) |
Dec 23, 2020 | 29.30 | 29.88 | 29.30 | 29.76 | 88,884 | +0.57(+1.97%) |
Dec 22, 2020 | 29.36 | 29.46 | 29.17 | 29.18 | 84,032 | -0.19(-0.63%) |
Dec 21, 2020 | 29.15 | 29.52 | 28.98 | 29.37 | 260,872 | -0.25(-0.83%) |
Dec 18, 2020 | 29.78 | 29.92 | 29.37 | 29.61 | 106,145 | -0.22(-0.75%) |
Dec 17, 2020 | 29.98 | 30.08 | 29.70 | 29.84 | 139,027 | -0.08(-0.26%) |
Dec 16, 2020 | 30.05 | 30.05 | 29.81 | 29.92 | 69,913 | -0.14(-0.46%) |
Dec 15, 2020 | 29.62 | 30.08 | 29.48 | 30.05 | 118,057 | +0.61(+2.07%) |
Dec 14, 2020 | 30.43 | 30.43 | 29.44 | 29.44 | 111,835 | -0.68(-2.26%) |
Dec 11, 2020 | 30.18 | 30.23 | 29.87 | 30.12 | 77,196 | -0.30(-0.99%) |
Dec 10, 2020 | 30.04 | 30.47 | 29.96 | 30.42 | 56,868 | +0.16(+0.54%) |
Dec 09, 2020 | 30.22 | 30.58 | 29.97 | 30.26 | 142,066 | +0.20(+0.66%) |
Dec 08, 2020 | 29.60 | 30.13 | 29.60 | 30.06 | 124,684 | +0.17(+0.57%) |
Dec 07, 2020 | 30.16 | 30.16 | 29.71 | 29.89 | 83,258 | -0.39(-1.27%) |
Dec 04, 2020 | 29.56 | 30.28 | 29.56 | 30.28 | 122,073 | +0.92(+3.14%) |
Dec 03, 2020 | 29.08 | 29.57 | 29.08 | 29.36 | 91,208 | +0.23(+0.80%) |
Dec 02, 2020 | 28.45 | 29.18 | 28.45 | 29.12 | 118,435 | +0.56(+1.96%) |
Dec 01, 2020 | 28.56 | 28.97 | 28.54 | 28.57 | 75,692 | +0.42(+1.50%) |
Nov 30, 2020 | 28.91 | 28.95 | 28.14 | 28.14 | 121,970 | -0.98(-3.35%) |
Nov 27, 2020 | 29.27 | 29.37 | 29.06 | 29.12 | 40,342 | -0.23(-0.78%) |
Nov 25, 2020 | 29.58 | 29.58 | 29.18 | 29.35 | 129,165 | -0.43(-1.44%) |
Nov 24, 2020 | 29.06 | 29.82 | 29.06 | 29.78 | 231,017 | +1.20(+4.18%) |
Nov 23, 2020 | 27.77 | 28.68 | 27.77 | 28.58 | 114,365 | +1.02(+3.71%) |
Nov 20, 2020 | 27.64 | 27.71 | 27.43 | 27.56 | 82,893 | -0.15(-0.56%) |
Nov 19, 2020 | 27.37 | 27.74 | 27.27 | 27.71 | 98,015 | +0.11(+0.38%) |
Nov 18, 2020 | 28.08 | 28.36 | 27.60 | 27.61 | 98,668 | -0.43(-1.54%) |
Nov 17, 2020 | 27.51 | 28.08 | 27.33 | 28.04 | 90,098 | +0.08(+0.30%) |
Nov 16, 2020 | 27.40 | 27.95 | 27.40 | 27.95 | 153,965 | +1.15(+4.30%) |
Nov 13, 2020 | 26.05 | 26.90 | 26.05 | 26.80 | 93,473 | +0.89(+3.42%) |
Nov 12, 2020 | 26.39 | 26.40 | 25.67 | 25.92 | 127,386 | -0.78(-2.93%) |
Nov 11, 2020 | 27.21 | 27.21 | 26.53 | 26.70 | 175,797 | -0.34(-1.27%) |
Nov 10, 2020 | 26.70 | 27.08 | 26.59 | 27.04 | 113,702 | +0.46(+1.75%) |
Nov 09, 2020 | 25.91 | 27.06 | 25.90 | 26.58 | 150,719 | +2.47(+10.24%) |
Nov 06, 2020 | 24.51 | 24.73 | 24.03 | 24.11 | 320,413 | -0.41(-1.68%) |
Nov 05, 2020 | 24.08 | 24.72 | 24.08 | 24.52 | 102,512 | +0.58(+2.41%) |
Nov 04, 2020 | 24.27 | 24.51 | 23.80 | 23.95 | 95,731 | -0.59(-2.42%) |
Nov 03, 2020 | 24.39 | 24.70 | 24.36 | 24.54 | 80,593 | +0.43(+1.78%) |
Nov 02, 2020 | 23.62 | 24.24 | 23.53 | 24.11 | 68,931 | +0.72(+3.09%) |
Oct 30, 2020 | 23.07 | 23.39 | 22.93 | 23.39 | 140,209 | +0.15(+0.67%) |
Oct 29, 2020 | 22.57 | 23.34 | 22.41 | 23.23 | 150,462 | +0.55(+2.43%) |
Oct 28, 2020 | 22.95 | 23.19 | 22.65 | 22.68 | 197,763 | -0.91(-3.86%) |
Oct 27, 2020 | 24.11 | 24.11 | 23.59 | 23.59 | 81,089 | -0.57(-2.35%) |
Oct 26, 2020 | 24.45 | 24.51 | 23.93 | 24.16 | 287,329 | -0.73(-2.94%) |
Oct 23, 2020 | 24.92 | 25.12 | 24.71 | 24.89 | 76,150 | +0.10(+0.42%) |
Oct 22, 2020 | 24.24 | 24.82 | 24.17 | 24.79 | 96,107 | +0.57(+2.34%) |
Oct 21, 2020 | 24.29 | 24.48 | 24.21 | 24.22 | 114,487 | -0.15(-0.64%) |
Oct 20, 2020 | 24.21 | 24.63 | 24.21 | 24.38 | 149,668 | +0.21(+0.89%) |
Oct 19, 2020 | 24.44 | 24.69 | 24.14 | 24.16 | 101,295 | -0.26(-1.06%) |
Oct 16, 2020 | 24.57 | 24.71 | 24.35 | 24.42 | 94,635 | -0.13(-0.53%) |
Oct 15, 2020 | 24.04 | 24.56 | 23.93 | 24.55 | 118,164 | +0.22(+0.88%) |
Oct 14, 2020 | 24.29 | 24.63 | 24.29 | 24.33 | 139,283 | +0.07(+0.28%) |
Oct 13, 2020 | 24.68 | 24.68 | 24.20 | 24.26 | 136,566 | -0.53(-2.15%) |
Oct 12, 2020 | 24.64 | 24.85 | 24.59 | 24.80 | 91,691 | +0.19(+0.77%) |
Oct 09, 2020 | 24.99 | 25.00 | 24.60 | 24.61 | 140,674 | -0.23(-0.93%) |
Oct 08, 2020 | 24.46 | 24.86 | 24.45 | 24.84 | 134,878 | +0.57(+2.34%) |
Oct 07, 2020 | 23.96 | 24.35 | 23.96 | 24.27 | 119,744 | +0.49(+2.06%) |
Oct 06, 2020 | 24.10 | 24.52 | 23.74 | 23.78 | 157,144 | -0.17(-0.72%) |
Oct 05, 2020 | 23.49 | 23.98 | 23.49 | 23.95 | 206,970 | +0.67(+2.88%) |
Oct 02, 2020 | 22.39 | 23.40 | 22.39 | 23.28 | 87,892 | +0.44(+1.92%) |
Oct 01, 2020 | 23.11 | 23.23 | 22.71 | 22.85 | 150,997 | -0.28(-1.19%) |
Sep 30, 2020 | 23.09 | 23.41 | 23.01 | 23.12 | 132,605 | +0.12(+0.54%) |
Sep 29, 2020 | 23.34 | 23.34 | 22.83 | 23.00 | 104,058 | -0.39(-1.67%) |
Sep 28, 2020 | 23.17 | 23.58 | 23.17 | 23.39 | 102,539 | +0.55(+2.41%) |
Sep 25, 2020 | 22.41 | 22.95 | 22.39 | 22.84 | 138,466 | +0.23(+1.03%) |
Sep 24, 2020 | 22.57 | 22.95 | 22.17 | 22.60 | 196,055 | -0.03(-0.11%) |
Sep 23, 2020 | 23.45 | 23.65 | 22.63 | 22.63 | 141,625 | -0.78(-3.34%) |
Sep 22, 2020 | 23.59 | 23.87 | 23.30 | 23.41 | 106,460 | -0.19(-0.80%) |
Sep 21, 2020 | 24.02 | 24.02 | 23.32 | 23.60 | 287,546 | -1.31(-5.25%) |
Sep 18, 2020 | 25.23 | 25.27 | 24.88 | 24.91 | 66,965 | -0.34(-1.33%) |
Sep 17, 2020 | 24.73 | 25.25 | 24.57 | 25.25 | 141,249 | +0.11(+0.44%) |
Sep 16, 2020 | 24.75 | 25.49 | 24.65 | 25.13 | 120,285 | +0.45(+1.81%) |
Sep 15, 2020 | 24.94 | 24.98 | 24.67 | 24.69 | 108,977 | -0.14(-0.55%) |
Sep 14, 2020 | 24.45 | 24.92 | 24.45 | 24.82 | 201,646 | +0.56(+2.30%) |
Sep 11, 2020 | 24.07 | 24.36 | 23.93 | 24.26 | 114,283 | +0.32(+1.34%) |
Sep 10, 2020 | 24.49 | 24.67 | 23.94 | 23.94 | 149,895 | -0.48(-1.98%) |
Sep 09, 2020 | 24.50 | 24.61 | 24.31 | 24.43 | 80,026 | +0.15(+0.60%) |
Sep 08, 2020 | 24.75 | 24.81 | 24.26 | 24.28 | 124,735 | -0.74(-2.96%) |
Sep 04, 2020 | 25.13 | 25.31 | 24.61 | 25.02 | 105,796 | +0.17(+0.69%) |
Sep 03, 2020 | 25.15 | 25.73 | 24.69 | 24.85 | 158,095 | -0.34(-1.37%) |
Sep 02, 2020 | 24.75 | 25.25 | 24.69 | 25.19 | 131,145 | +0.46(+1.84%) |
Sep 01, 2020 | 24.43 | 24.75 | 24.28 | 24.74 | 137,184 | +0.18(+0.74%) |
Aug 31, 2020 | 25.13 | 25.13 | 24.56 | 24.56 | 119,186 | -0.62(-2.46%) |
Aug 28, 2020 | 24.97 | 25.19 | 24.85 | 25.18 | 68,477 | +0.28(+1.14%) |
Aug 27, 2020 | 24.72 | 24.95 | 24.70 | 24.89 | 274,967 | +0.20(+0.80%) |
Aug 26, 2020 | 24.88 | 24.95 | 24.66 | 24.69 | 122,097 | -0.28(-1.10%) |
Aug 25, 2020 | 25.28 | 25.39 | 24.85 | 24.97 | 149,465 | -0.19(-0.75%) |
Aug 24, 2020 | 24.35 | 25.16 | 24.32 | 25.16 | 88,834 | +0.96(+3.98%) |
Aug 21, 2020 | 24.26 | 24.37 | 24.10 | 24.20 | 98,704 | -0.15(-0.60%) |
Aug 20, 2020 | 24.54 | 24.59 | 24.34 | 24.34 | 153,236 | -0.43(-1.74%) |
Aug 19, 2020 | 24.84 | 25.06 | 24.70 | 24.77 | 145,532 | -0.06(-0.24%) |
Aug 18, 2020 | 25.12 | 25.15 | 24.82 | 24.83 | 121,646 | -0.31(-1.23%) |
Aug 17, 2020 | 25.32 | 25.32 | 25.10 | 25.14 | 104,944 | -0.21(-0.85%) |
Aug 14, 2020 | 24.95 | 25.44 | 24.91 | 25.36 | 75,336 | +0.25(+0.99%) |
Aug 13, 2020 | 25.25 | 25.42 | 25.03 | 25.11 | 98,588 | -0.34(-1.32%) |
Aug 12, 2020 | 25.75 | 25.85 | 25.18 | 25.44 | 112,788 | +0.03(+0.14%) |
Aug 11, 2020 | 25.68 | 26.07 | 25.36 | 25.41 | 121,204 | +0.15(+0.61%) |
Aug 10, 2020 | 24.64 | 25.27 | 24.64 | 25.25 | 98,937 | +0.68(+2.77%) |
Aug 07, 2020 | 23.93 | 24.60 | 23.88 | 24.57 | 156,602 | +0.47(+1.96%) |
Aug 06, 2020 | 24.19 | 24.41 | 24.08 | 24.10 | 120,990 | -0.20(-0.81%) |
Aug 05, 2020 | 24.25 | 24.50 | 24.24 | 24.30 | 205,020 | +0.28(+1.18%) |
Aug 04, 2020 | 23.74 | 24.08 | 23.68 | 24.02 | 165,788 | +0.19(+0.79%) |
Aug 03, 2020 | 23.89 | 23.97 | 23.71 | 23.83 | 101,516 | +0.02(+0.07%) |
Jul 31, 2020 | 23.88 | 23.90 | 23.51 | 23.81 | 136,838 | -0.22(-0.93%) |
Jul 30, 2020 | 24.36 | 24.36 | 23.87 | 24.03 | 140,615 | -0.74(-2.99%) |
Jul 29, 2020 | 24.44 | 24.81 | 24.38 | 24.77 | 132,200 | +0.37(+1.52%) |
Jul 28, 2020 | 24.52 | 24.75 | 24.37 | 24.40 | 96,851 | -0.26(-1.05%) |
Jul 27, 2020 | 24.59 | 24.68 | 24.30 | 24.66 | 118,763 | +0.09(+0.35%) |
Jul 24, 2020 | 24.70 | 24.91 | 24.51 | 24.57 | 113,935 | -0.17(-0.70%) |
Jul 23, 2020 | 24.59 | 24.85 | 24.44 | 24.75 | 162,200 | +0.06(+0.24%) |
Jul 22, 2020 | 24.41 | 24.70 | 24.34 | 24.69 | 157,395 | +0.15(+0.60%) |
Jul 21, 2020 | 24.15 | 24.75 | 24.15 | 24.54 | 124,779 | +0.66(+2.77%) |
Jul 20, 2020 | 24.26 | 24.32 | 23.88 | 23.88 | 173,626 | -0.46(-1.91%) |
Jul 17, 2020 | 24.50 | 24.64 | 24.29 | 24.34 | 121,957 | -0.10(-0.42%) |
Jul 16, 2020 | 24.19 | 24.70 | 24.10 | 24.45 | 107,927 | +0.06(+0.25%) |
Jul 15, 2020 | 24.08 | 24.44 | 23.96 | 24.38 | 185,572 | +0.77(+3.24%) |
Jul 14, 2020 | 23.15 | 23.67 | 23.03 | 23.62 | 257,042 | +0.37(+1.59%) |
Jul 13, 2020 | 23.39 | 23.59 | 23.05 | 23.25 | 196,025 | +0.03(+0.11%) |
Jul 10, 2020 | 22.30 | 23.23 | 22.30 | 23.22 | 216,476 | +0.87(+3.89%) |
Jul 09, 2020 | 23.07 | 23.09 | 22.20 | 22.36 | 174,805 | -0.76(-3.27%) |
Jul 08, 2020 | 23.19 | 23.36 | 22.88 | 23.11 | 231,564 | -0.09(-0.37%) |
Jul 07, 2020 | 23.48 | 23.49 | 23.15 | 23.20 | 111,198 | -0.56(-2.35%) |
Jul 06, 2020 | 23.87 | 24.08 | 23.51 | 23.76 | 167,678 | +0.32(+1.36%) |
Jul 02, 2020 | 23.65 | 23.95 | 23.38 | 23.44 | 110,796 | +0.20(+0.85%) |
Jul 01, 2020 | 23.73 | 23.90 | 23.22 | 23.24 | 145,928 | -0.42(-1.78%) |
Jun 30, 2020 | 23.15 | 23.79 | 23.09 | 23.66 | 154,762 | +0.38(+1.63%) |
Jun 29, 2020 | 22.89 | 23.37 | 22.85 | 23.28 | 84,901 | +0.55(+2.42%) |
Jun 26, 2020 | 23.28 | 23.28 | 22.58 | 22.73 | 138,117 | -0.68(-2.90%) |
Jun 25, 2020 | 22.84 | 23.41 | 22.75 | 23.41 | 113,200 | +0.41(+1.79%) |
Jun 24, 2020 | 23.83 | 23.83 | 22.87 | 23.00 | 214,900 | -1.17(-4.84%) |
Jun 23, 2020 | 24.42 | 24.55 | 24.17 | 24.17 | 128,338 | -0.02(-0.07%) |
Jun 22, 2020 | 24.12 | 24.27 | 23.80 | 24.19 | 115,827 | -0.09(-0.39%) |
Jun 19, 2020 | 25.05 | 25.08 | 24.18 | 24.28 | 95,880 | -0.26(-1.04%) |
Jun 18, 2020 | 24.12 | 24.71 | 24.11 | 24.54 | 126,140 | +0.16(+0.67%) |
Jun 17, 2020 | 25.01 | 25.01 | 24.36 | 24.37 | 129,211 | -0.63(-2.53%) |
Jun 16, 2020 | 25.44 | 25.59 | 24.63 | 25.01 | 181,215 | +0.56(+2.31%) |
Jun 15, 2020 | 23.27 | 24.63 | 23.13 | 24.44 | 136,690 | +0.26(+1.07%) |
Jun 12, 2020 | 24.43 | 24.61 | 23.60 | 24.18 | 259,462 | +0.72(+3.09%) |
Jun 11, 2020 | 24.39 | 24.71 | 23.37 | 23.46 | 371,845 | -2.35(-9.11%) |
Jun 10, 2020 | 26.75 | 26.75 | 25.81 | 25.81 | 123,825 | -1.04(-3.89%) |
Jun 09, 2020 | 26.97 | 27.00 | 26.59 | 26.85 | 138,541 | -0.81(-2.94%) |
Jun 08, 2020 | 27.18 | 27.67 | 27.05 | 27.67 | 157,741 | +1.02(+3.84%) |
Jun 05, 2020 | 26.67 | 27.09 | 26.57 | 26.64 | 330,787 | +1.17(+4.58%) |
Jun 04, 2020 | 24.90 | 25.49 | 24.68 | 25.48 | 453,650 | +0.46(+1.85%) |
Jun 03, 2020 | 24.58 | 25.13 | 24.58 | 25.02 | 268,690 | +0.86(+3.54%) |
Jun 02, 2020 | 23.85 | 24.28 | 23.85 | 24.16 | 643,276 | +0.42(+1.77%) |