Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 42.23 | 42.23 | 41.69 | 42.15 | 874,105 | +0.05(+0.11%) |
May 27, 2021 | 41.86 | 42.13 | 41.77 | 42.10 | 228,890 | +0.56(+1.36%) |
May 26, 2021 | 41.30 | 41.62 | 41.16 | 41.54 | 300,994 | +0.36(+0.88%) |
May 25, 2021 | 41.92 | 42.20 | 41.14 | 41.18 | 196,946 | -0.65(-1.55%) |
May 24, 2021 | 42.01 | 42.01 | 41.66 | 41.83 | 504,505 | -0.01(-0.02%) |
May 21, 2021 | 41.74 | 42.16 | 41.65 | 41.84 | 114,953 | +0.30(+0.71%) |
May 20, 2021 | 41.60 | 41.76 | 41.29 | 41.54 | 133,018 | -0.03(-0.07%) |
May 19, 2021 | 41.16 | 41.59 | 40.72 | 41.57 | 218,521 | -0.15(-0.35%) |
May 18, 2021 | 42.21 | 42.30 | 41.71 | 41.72 | 155,959 | -0.53(-1.25%) |
May 17, 2021 | 42.09 | 42.29 | 41.80 | 42.24 | 168,755 | +0.03(+0.07%) |
May 14, 2021 | 41.77 | 42.32 | 41.70 | 42.21 | 222,211 | +0.65(+1.56%) |
May 13, 2021 | 40.50 | 41.76 | 40.50 | 41.57 | 266,636 | +0.98(+2.42%) |
May 12, 2021 | 41.57 | 41.80 | 40.52 | 40.59 | 623,948 | -0.79(-1.90%) |
May 11, 2021 | 41.59 | 41.96 | 41.24 | 41.37 | 360,676 | -0.65(-1.54%) |
May 10, 2021 | 42.48 | 42.72 | 42.02 | 42.02 | 574,632 | -0.24(-0.57%) |
May 07, 2021 | 41.69 | 42.27 | 41.47 | 42.26 | 195,652 | +0.18(+0.44%) |
May 06, 2021 | 41.78 | 42.09 | 41.41 | 42.08 | 264,437 | +0.44(+1.07%) |
May 05, 2021 | 41.50 | 41.79 | 41.10 | 41.63 | 565,270 | +0.34(+0.83%) |
May 04, 2021 | 40.87 | 41.35 | 40.64 | 41.29 | 600,932 | +0.25(+0.61%) |
May 03, 2021 | 41.11 | 41.35 | 40.76 | 41.04 | 551,753 | +0.33(+0.82%) |
Apr 30, 2021 | 40.85 | 41.08 | 40.69 | 40.71 | 380,645 | -0.40(-0.97%) |
Apr 29, 2021 | 40.99 | 41.23 | 40.80 | 41.10 | 126,066 | +0.44(+1.09%) |
Apr 28, 2021 | 40.72 | 40.86 | 40.54 | 40.66 | 179,698 | -0.01(-0.02%) |
Apr 27, 2021 | 40.41 | 40.69 | 40.33 | 40.67 | 301,256 | +0.36(+0.89%) |
Apr 26, 2021 | 40.37 | 40.71 | 40.30 | 40.31 | 113,913 | +0.11(+0.28%) |
Apr 23, 2021 | 39.35 | 40.37 | 39.30 | 40.20 | 572,590 | +0.86(+2.19%) |
Apr 22, 2021 | 39.88 | 39.88 | 39.27 | 39.34 | 184,857 | -0.54(-1.35%) |
Apr 21, 2021 | 39.15 | 39.89 | 38.95 | 39.88 | 163,658 | +0.68(+1.75%) |
Apr 20, 2021 | 39.87 | 39.87 | 39.03 | 39.19 | 144,184 | -0.79(-1.97%) |
Apr 19, 2021 | 40.06 | 40.18 | 39.78 | 39.98 | 189,830 | -0.07(-0.18%) |
Apr 16, 2021 | 40.08 | 40.24 | 39.85 | 40.05 | 294,243 | +0.27(+0.67%) |
Apr 15, 2021 | 40.00 | 40.00 | 39.44 | 39.78 | 260,294 | +0.00(+0.00%) |
Apr 14, 2021 | 39.30 | 39.98 | 39.20 | 39.78 | 820,582 | +0.50(+1.27%) |
Apr 13, 2021 | 39.63 | 39.63 | 39.16 | 39.28 | 355,327 | -0.46(-1.16%) |
Apr 12, 2021 | 39.40 | 39.76 | 39.40 | 39.75 | 408,563 | +0.37(+0.94%) |
Apr 09, 2021 | 39.35 | 39.41 | 39.14 | 39.38 | 128,143 | +0.28(+0.71%) |
Apr 08, 2021 | 39.13 | 39.19 | 38.76 | 39.10 | 163,193 | -0.06(-0.14%) |
Apr 07, 2021 | 39.05 | 39.28 | 38.94 | 39.15 | 589,069 | +0.11(+0.28%) |
Apr 06, 2021 | 39.14 | 39.25 | 38.88 | 39.04 | 483,881 | -0.07(-0.19%) |
Apr 05, 2021 | 39.32 | 39.41 | 38.92 | 39.12 | 1,614,322 | +0.21(+0.55%) |
Apr 01, 2021 | 38.51 | 38.90 | 38.40 | 38.90 | 1,456,942 | +0.43(+1.13%) |
Mar 31, 2021 | 38.77 | 38.90 | 38.47 | 38.47 | 330,387 | -0.34(-0.88%) |
Mar 30, 2021 | 38.48 | 38.97 | 38.48 | 38.81 | 633,704 | +0.48(+1.25%) |
Mar 29, 2021 | 38.47 | 38.76 | 37.92 | 38.33 | 222,290 | -0.53(-1.36%) |
Mar 26, 2021 | 38.65 | 38.90 | 38.29 | 38.86 | 316,195 | +0.60(+1.57%) |
Mar 25, 2021 | 37.35 | 38.37 | 36.96 | 38.26 | 273,605 | +0.83(+2.21%) |
Mar 24, 2021 | 37.78 | 38.32 | 37.43 | 37.43 | 399,404 | -0.08(-0.22%) |
Mar 23, 2021 | 38.13 | 38.31 | 37.38 | 37.51 | 337,230 | -0.84(-2.19%) |
Mar 22, 2021 | 38.78 | 38.78 | 38.16 | 38.35 | 311,582 | -0.54(-1.40%) |
Mar 19, 2021 | 39.06 | 39.25 | 38.51 | 38.90 | 372,082 | -0.37(-0.94%) |
Mar 18, 2021 | 39.54 | 40.26 | 39.11 | 39.26 | 340,769 | +0.01(+0.02%) |
Mar 17, 2021 | 39.16 | 39.34 | 38.76 | 39.25 | 499,841 | +0.31(+0.80%) |
Mar 16, 2021 | 39.37 | 39.37 | 38.76 | 38.94 | 653,192 | -0.53(-1.35%) |
Mar 15, 2021 | 39.57 | 39.57 | 39.00 | 39.48 | 387,311 | +0.06(+0.16%) |
Mar 12, 2021 | 39.16 | 39.48 | 39.16 | 39.41 | 779,235 | +0.52(+1.33%) |
Mar 11, 2021 | 38.85 | 39.08 | 38.48 | 38.90 | 542,330 | +0.12(+0.31%) |
Mar 10, 2021 | 38.22 | 38.88 | 38.15 | 38.78 | 417,996 | +0.71(+1.86%) |
Mar 09, 2021 | 38.32 | 38.53 | 37.60 | 38.07 | 505,846 | -0.34(-0.89%) |
Mar 08, 2021 | 38.03 | 38.94 | 37.95 | 38.41 | 351,864 | +0.72(+1.91%) |
Mar 05, 2021 | 37.41 | 37.78 | 36.32 | 37.69 | 569,036 | +0.88(+2.38%) |
Mar 04, 2021 | 37.38 | 37.68 | 36.25 | 36.81 | 377,210 | -0.56(-1.50%) |
Mar 03, 2021 | 37.43 | 38.08 | 37.38 | 37.38 | 421,170 | -0.06(-0.17%) |
Mar 02, 2021 | 37.30 | 37.71 | 37.12 | 37.44 | 333,162 | +0.19(+0.52%) |
Mar 01, 2021 | 36.78 | 37.54 | 36.78 | 37.25 | 215,183 | +1.11(+3.08%) |
Feb 26, 2021 | 36.56 | 36.68 | 35.81 | 36.13 | 211,719 | -0.41(-1.13%) |
Feb 25, 2021 | 37.68 | 37.73 | 36.47 | 36.55 | 341,177 | -0.92(-2.46%) |
Feb 24, 2021 | 36.83 | 37.56 | 36.79 | 37.47 | 202,997 | +0.76(+2.08%) |
Feb 23, 2021 | 36.53 | 36.75 | 36.10 | 36.70 | 383,728 | +0.28(+0.76%) |
Feb 22, 2021 | 35.89 | 36.62 | 35.89 | 36.43 | 191,601 | +0.47(+1.31%) |
Feb 19, 2021 | 35.55 | 36.01 | 35.55 | 35.96 | 157,866 | +0.62(+1.75%) |
Feb 18, 2021 | 35.40 | 35.58 | 35.10 | 35.34 | 107,666 | -0.31(-0.88%) |
Feb 17, 2021 | 35.60 | 35.81 | 35.42 | 35.65 | 148,938 | -0.04(-0.10%) |
Feb 16, 2021 | 35.48 | 35.76 | 35.40 | 35.69 | 242,771 | +0.53(+1.52%) |
Feb 12, 2021 | 34.93 | 35.33 | 34.93 | 35.16 | 136,803 | +0.21(+0.61%) |
Feb 11, 2021 | 35.06 | 35.18 | 34.63 | 34.94 | 80,021 | -0.01(-0.03%) |
Feb 10, 2021 | 34.98 | 35.18 | 34.72 | 34.95 | 222,068 | +0.11(+0.32%) |
Feb 09, 2021 | 34.60 | 34.94 | 34.50 | 34.84 | 365,767 | +0.19(+0.56%) |
Feb 08, 2021 | 34.37 | 34.65 | 34.33 | 34.65 | 158,902 | +0.44(+1.29%) |
Feb 05, 2021 | 34.30 | 34.41 | 34.05 | 34.21 | 499,874 | +0.05(+0.13%) |
Feb 04, 2021 | 33.58 | 34.24 | 33.58 | 34.16 | 324,183 | +0.71(+2.12%) |
Feb 03, 2021 | 33.25 | 33.47 | 33.16 | 33.45 | 88,948 | +0.19(+0.58%) |
Feb 02, 2021 | 33.08 | 33.41 | 33.03 | 33.26 | 234,750 | +0.53(+1.63%) |
Feb 01, 2021 | 32.33 | 32.80 | 32.23 | 32.72 | 414,832 | +0.54(+1.69%) |
Jan 29, 2021 | 32.99 | 33.00 | 32.03 | 32.18 | 313,887 | -0.77(-2.35%) |
Jan 28, 2021 | 32.79 | 33.13 | 32.75 | 32.95 | 495,485 | +0.62(+1.91%) |
Jan 27, 2021 | 32.85 | 32.93 | 32.27 | 32.34 | 149,457 | -0.92(-2.77%) |
Jan 26, 2021 | 33.75 | 33.75 | 33.24 | 33.26 | 141,951 | -0.27(-0.80%) |
Jan 25, 2021 | 33.42 | 33.54 | 33.02 | 33.53 | 176,610 | -0.05(-0.14%) |
Jan 22, 2021 | 33.35 | 33.65 | 33.26 | 33.57 | 132,351 | -0.14(-0.41%) |
Jan 21, 2021 | 34.35 | 34.35 | 33.71 | 33.71 | 209,669 | -0.56(-1.64%) |
Jan 20, 2021 | 34.39 | 34.44 | 34.15 | 34.27 | 289,649 | -0.06(-0.19%) |
Jan 19, 2021 | 34.31 | 34.41 | 34.01 | 34.34 | 193,081 | +0.24(+0.70%) |
Jan 15, 2021 | 34.19 | 34.29 | 33.86 | 34.10 | 452,970 | -0.48(-1.39%) |
Jan 14, 2021 | 34.35 | 34.67 | 34.22 | 34.58 | 263,874 | +0.48(+1.40%) |
Jan 13, 2021 | 34.28 | 34.28 | 33.92 | 34.10 | 336,868 | -0.17(-0.48%) |
Jan 12, 2021 | 33.91 | 34.36 | 33.91 | 34.26 | 143,482 | +0.50(+1.47%) |
Jan 11, 2021 | 33.36 | 33.85 | 33.30 | 33.77 | 165,131 | +0.19(+0.58%) |
Jan 08, 2021 | 33.94 | 33.94 | 33.15 | 33.57 | 372,300 | -0.14(-0.41%) |
Jan 07, 2021 | 33.77 | 33.98 | 33.71 | 33.71 | 178,540 | +0.30(+0.91%) |
Jan 06, 2021 | 31.98 | 33.66 | 31.98 | 33.41 | 530,712 | +1.92(+6.08%) |
Jan 05, 2021 | 31.12 | 31.72 | 31.11 | 31.49 | 299,097 | +0.31(+1.00%) |
Jan 04, 2021 | 31.76 | 31.83 | 30.89 | 31.18 | 516,914 | -0.40(-1.25%) |
Dec 31, 2020 | 31.57 | 31.57 | 31.57 | 411,727 | +0.26(+0.82%) | |
Dec 30, 2020 | 31.17 | 31.46 | 31.17 | 31.32 | 411,727 | +0.25(+0.80%) |
Dec 29, 2020 | 31.55 | 31.55 | 30.98 | 31.07 | 75,402 | -0.30(-0.97%) |
Dec 28, 2020 | 31.53 | 31.66 | 31.29 | 31.37 | 137,290 | +0.08(+0.26%) |
Dec 24, 2020 | 31.41 | 31.42 | 31.03 | 31.29 | 61,995 | -0.07(-0.22%) |
Dec 23, 2020 | 30.82 | 31.43 | 30.82 | 31.36 | 158,379 | +0.70(+2.27%) |
Dec 22, 2020 | 30.97 | 30.98 | 30.65 | 30.66 | 96,697 | -0.22(-0.71%) |
Dec 21, 2020 | 30.77 | 30.96 | 30.39 | 30.88 | 193,907 | +0.16(+0.54%) |
Dec 18, 2020 | 31.09 | 31.10 | 30.58 | 30.72 | 73,202 | -0.34(-1.09%) |
Dec 17, 2020 | 31.14 | 31.14 | 30.82 | 31.06 | 108,229 | -0.05(-0.15%) |
Dec 16, 2020 | 31.15 | 31.16 | 30.94 | 31.10 | 307,330 | +0.06(+0.21%) |
Dec 15, 2020 | 30.61 | 31.06 | 30.52 | 31.04 | 92,404 | +0.66(+2.17%) |
Dec 14, 2020 | 30.99 | 31.12 | 30.38 | 30.38 | 49,486 | -0.20(-0.66%) |
Dec 11, 2020 | 30.55 | 30.78 | 30.36 | 30.58 | 47,745 | -0.27(-0.86%) |
Dec 10, 2020 | 30.42 | 30.88 | 30.36 | 30.84 | 181,904 | +0.20(+0.66%) |
Dec 09, 2020 | 30.65 | 30.87 | 30.50 | 30.64 | 133,013 | +0.13(+0.42%) |
Dec 08, 2020 | 30.22 | 30.56 | 30.22 | 30.52 | 170,473 | +0.04(+0.12%) |
Dec 07, 2020 | 30.52 | 30.60 | 30.33 | 30.48 | 100,925 | -0.28(-0.92%) |
Dec 04, 2020 | 30.38 | 30.77 | 30.38 | 30.76 | 88,279 | +0.61(+2.03%) |
Dec 03, 2020 | 30.03 | 30.35 | 29.91 | 30.15 | 145,953 | +0.17(+0.58%) |
Dec 02, 2020 | 29.46 | 30.06 | 29.46 | 29.98 | 180,610 | +0.36(+1.21%) |
Dec 01, 2020 | 29.59 | 29.84 | 29.44 | 29.62 | 672,323 | +0.66(+2.28%) |
Nov 30, 2020 | 29.78 | 29.81 | 28.93 | 28.96 | 121,037 | -0.92(-3.09%) |
Nov 27, 2020 | 30.15 | 30.15 | 29.77 | 29.88 | 60,965 | -0.28(-0.92%) |
Nov 25, 2020 | 30.34 | 30.34 | 29.86 | 30.16 | 105,541 | -0.35(-1.14%) |
Nov 24, 2020 | 29.91 | 30.53 | 29.90 | 30.51 | 208,946 | +1.10(+3.73%) |
Nov 23, 2020 | 29.14 | 29.48 | 29.08 | 29.41 | 92,554 | +0.59(+2.03%) |
Nov 20, 2020 | 28.87 | 28.92 | 28.61 | 28.82 | 453,743 | -0.17(-0.60%) |
Nov 19, 2020 | 28.84 | 29.03 | 28.62 | 29.00 | 73,797 | +0.06(+0.22%) |
Nov 18, 2020 | 29.46 | 29.69 | 28.93 | 28.93 | 313,496 | -0.35(-1.19%) |
Nov 17, 2020 | 28.94 | 29.36 | 28.66 | 29.28 | 291,703 | -0.08(-0.28%) |
Nov 16, 2020 | 29.27 | 29.47 | 28.99 | 29.36 | 498,630 | +0.89(+3.12%) |
Nov 13, 2020 | 28.03 | 28.57 | 28.03 | 28.47 | 129,578 | +0.71(+2.57%) |
Nov 12, 2020 | 28.01 | 28.10 | 27.49 | 27.76 | 58,794 | -0.58(-2.03%) |
Nov 11, 2020 | 29.01 | 29.01 | 28.13 | 28.34 | 136,278 | -0.41(-1.43%) |
Nov 10, 2020 | 28.55 | 28.92 | 28.40 | 28.75 | 237,060 | +0.26(+0.90%) |
Nov 09, 2020 | 27.60 | 29.01 | 27.60 | 28.49 | 142,357 | +2.78(+10.82%) |
Nov 06, 2020 | 26.32 | 26.36 | 25.67 | 25.71 | 97,238 | -0.45(-1.71%) |
Nov 05, 2020 | 25.56 | 26.30 | 25.56 | 26.16 | 75,040 | +0.79(+3.09%) |
Nov 04, 2020 | 25.78 | 25.92 | 25.15 | 25.37 | 168,078 | -0.92(-3.51%) |
Nov 03, 2020 | 25.99 | 26.43 | 25.99 | 26.30 | 90,173 | +0.68(+2.64%) |
Nov 02, 2020 | 25.35 | 25.70 | 25.12 | 25.62 | 103,116 | +0.64(+2.57%) |
Oct 30, 2020 | 24.64 | 25.01 | 24.53 | 24.98 | 123,350 | +0.16(+0.63%) |
Oct 29, 2020 | 24.30 | 24.96 | 24.00 | 24.82 | 94,930 | +0.45(+1.84%) |
Oct 28, 2020 | 24.45 | 24.71 | 24.27 | 24.37 | 189,670 | -0.54(-2.17%) |
Oct 27, 2020 | 25.73 | 25.73 | 24.91 | 24.91 | 40,581 | -0.84(-3.27%) |
Oct 26, 2020 | 26.00 | 26.00 | 25.48 | 25.76 | 100,028 | -0.59(-2.26%) |
Oct 23, 2020 | 26.24 | 26.45 | 26.04 | 26.35 | 75,059 | +0.26(+0.98%) |
Oct 22, 2020 | 25.35 | 26.10 | 25.35 | 26.09 | 83,991 | +0.71(+2.81%) |
Oct 21, 2020 | 25.32 | 25.56 | 25.28 | 25.38 | 83,608 | +0.05(+0.22%) |
Oct 20, 2020 | 25.20 | 25.67 | 25.20 | 25.33 | 125,513 | +0.35(+1.39%) |
Oct 19, 2020 | 25.39 | 25.54 | 24.98 | 24.98 | 88,001 | -0.31(-1.23%) |
Oct 16, 2020 | 25.29 | 25.47 | 25.06 | 25.29 | 70,798 | -0.01(-0.04%) |
Oct 15, 2020 | 24.64 | 25.30 | 24.64 | 25.30 | 91,852 | +0.38(+1.54%) |
Oct 14, 2020 | 25.12 | 25.34 | 24.91 | 24.91 | 103,107 | -0.18(-0.73%) |
Oct 13, 2020 | 25.53 | 25.56 | 25.08 | 25.10 | 65,265 | -0.55(-2.14%) |
Oct 12, 2020 | 25.34 | 25.70 | 25.31 | 25.65 | 72,261 | +0.34(+1.34%) |
Oct 09, 2020 | 25.59 | 25.63 | 25.19 | 25.31 | 96,910 | -0.09(-0.36%) |
Oct 08, 2020 | 25.18 | 25.45 | 25.14 | 25.40 | 105,653 | +0.41(+1.65%) |
Oct 07, 2020 | 24.76 | 25.23 | 24.76 | 24.99 | 111,047 | +0.49(+2.02%) |
Oct 06, 2020 | 24.80 | 25.29 | 24.42 | 24.49 | 186,407 | -0.09(-0.35%) |
Oct 05, 2020 | 24.13 | 24.64 | 24.13 | 24.58 | 191,065 | +0.69(+2.89%) |
Oct 02, 2020 | 22.97 | 24.00 | 22.97 | 23.89 | 106,853 | +0.55(+2.35%) |
Oct 01, 2020 | 23.28 | 23.50 | 23.11 | 23.34 | 112,365 | +0.12(+0.51%) |
Sep 30, 2020 | 23.08 | 23.45 | 23.04 | 23.22 | 129,600 | +0.27(+1.16%) |
Sep 29, 2020 | 23.14 | 23.14 | 22.72 | 22.96 | 130,843 | -0.27(-1.18%) |
Sep 28, 2020 | 22.88 | 23.40 | 22.88 | 23.23 | 112,595 | +0.70(+3.09%) |
Sep 25, 2020 | 22.09 | 22.62 | 22.09 | 22.53 | 165,633 | +0.27(+1.23%) |
Sep 24, 2020 | 22.17 | 22.63 | 21.90 | 22.26 | 183,144 | +0.05(+0.22%) |
Sep 23, 2020 | 22.79 | 23.13 | 22.18 | 22.21 | 168,970 | -0.53(-2.31%) |
Sep 22, 2020 | 22.97 | 23.30 | 22.60 | 22.74 | 104,540 | -0.28(-1.22%) |
Sep 21, 2020 | 23.25 | 23.45 | 22.76 | 23.02 | 343,739 | -0.82(-3.46%) |
Sep 18, 2020 | 23.99 | 24.14 | 23.81 | 23.84 | 88,795 | -0.18(-0.75%) |
Sep 17, 2020 | 23.82 | 24.09 | 23.65 | 24.02 | 59,251 | -0.09(-0.38%) |
Sep 16, 2020 | 23.80 | 24.45 | 23.74 | 24.11 | 115,074 | +0.35(+1.49%) |
Sep 15, 2020 | 24.22 | 24.22 | 23.76 | 23.76 | 113,590 | -0.38(-1.58%) |
Sep 14, 2020 | 23.88 | 24.35 | 23.88 | 24.14 | 154,157 | +0.45(+1.91%) |
Sep 11, 2020 | 23.53 | 23.78 | 23.43 | 23.69 | 130,210 | +0.19(+0.81%) |
Sep 10, 2020 | 23.98 | 24.21 | 23.47 | 23.50 | 153,041 | -0.40(-1.67%) |
Sep 09, 2020 | 23.93 | 24.03 | 23.68 | 23.89 | 153,697 | +0.15(+0.65%) |
Sep 08, 2020 | 24.40 | 24.40 | 23.72 | 23.74 | 141,598 | -0.87(-3.53%) |
Sep 04, 2020 | 24.68 | 24.88 | 24.17 | 24.61 | 182,228 | +0.37(+1.53%) |
Sep 03, 2020 | 24.53 | 25.10 | 24.11 | 24.24 | 189,074 | -0.22(-0.89%) |
Sep 02, 2020 | 24.16 | 24.53 | 24.02 | 24.46 | 132,851 | +0.30(+1.24%) |
Sep 01, 2020 | 23.95 | 24.32 | 23.91 | 24.16 | 63,946 | +0.07(+0.30%) |
Aug 31, 2020 | 24.45 | 24.45 | 24.09 | 24.09 | 177,662 | -0.43(-1.77%) |
Aug 28, 2020 | 24.64 | 24.64 | 24.35 | 24.52 | 75,763 | +0.05(+0.22%) |
Aug 27, 2020 | 23.99 | 24.61 | 23.99 | 24.47 | 307,291 | +0.44(+1.85%) |
Aug 26, 2020 | 24.26 | 24.27 | 24.02 | 24.02 | 103,340 | -0.30(-1.23%) |
Aug 25, 2020 | 24.45 | 24.64 | 24.13 | 24.32 | 138,155 | +0.01(+0.04%) |
Aug 24, 2020 | 23.64 | 24.31 | 23.61 | 24.31 | 67,728 | +0.78(+3.31%) |
Aug 21, 2020 | 23.57 | 23.78 | 23.43 | 23.53 | 124,357 | -0.14(-0.61%) |
Aug 20, 2020 | 23.70 | 23.88 | 23.66 | 23.68 | 104,539 | -0.37(-1.54%) |
Aug 19, 2020 | 24.02 | 24.34 | 23.99 | 24.05 | 111,032 | +0.05(+0.23%) |
Aug 18, 2020 | 24.39 | 24.40 | 23.98 | 23.99 | 143,217 | -0.38(-1.56%) |
Aug 17, 2020 | 24.69 | 24.69 | 24.34 | 24.37 | 748,369 | -0.34(-1.39%) |
Aug 14, 2020 | 24.42 | 24.91 | 24.34 | 24.72 | 62,510 | +0.16(+0.66%) |
Aug 13, 2020 | 24.67 | 24.77 | 24.47 | 24.56 | 109,247 | -0.29(-1.17%) |
Aug 12, 2020 | 25.45 | 25.47 | 24.56 | 24.85 | 152,924 | -0.17(-0.69%) |
Aug 11, 2020 | 25.14 | 25.52 | 24.93 | 25.02 | 130,781 | +0.32(+1.28%) |
Aug 10, 2020 | 24.43 | 24.87 | 24.43 | 24.70 | 131,204 | +0.30(+1.22%) |
Aug 07, 2020 | 23.60 | 24.40 | 23.50 | 24.40 | 204,979 | +0.68(+2.86%) |
Aug 06, 2020 | 23.80 | 23.99 | 23.65 | 23.72 | 84,053 | -0.20(-0.83%) |
Aug 05, 2020 | 23.55 | 23.93 | 23.55 | 23.92 | 393,630 | +0.59(+2.52%) |
Aug 04, 2020 | 23.42 | 23.48 | 23.26 | 23.33 | 153,893 | -0.17(-0.73%) |
Aug 03, 2020 | 23.52 | 23.70 | 23.32 | 23.51 | 128,462 | +0.09(+0.39%) |
Jul 31, 2020 | 23.39 | 23.42 | 23.06 | 23.42 | 150,863 | -0.02(-0.08%) |
Jul 30, 2020 | 23.39 | 23.47 | 23.03 | 23.43 | 205,391 | -0.48(-2.01%) |
Jul 29, 2020 | 23.39 | 23.91 | 23.26 | 23.91 | 169,661 | +0.59(+2.52%) |
Jul 28, 2020 | 23.40 | 23.56 | 23.30 | 23.32 | 97,377 | -0.13(-0.54%) |
Jul 27, 2020 | 23.67 | 23.67 | 23.24 | 23.45 | 116,967 | -0.25(-1.07%) |
Jul 24, 2020 | 23.90 | 24.07 | 23.68 | 23.70 | 101,937 | -0.24(-0.98%) |
Jul 23, 2020 | 23.70 | 24.12 | 23.70 | 23.94 | 104,750 | +0.19(+0.80%) |
Jul 22, 2020 | 23.59 | 23.84 | 23.54 | 23.75 | 219,509 | +0.00(+0.00%) |
Jul 21, 2020 | 23.20 | 23.83 | 23.20 | 23.75 | 132,147 | +0.72(+3.11%) |
Jul 20, 2020 | 23.14 | 23.18 | 22.96 | 23.03 | 118,989 | -0.22(-0.93%) |
Jul 17, 2020 | 23.66 | 23.70 | 23.23 | 23.25 | 172,841 | -0.37(-1.57%) |
Jul 16, 2020 | 23.36 | 23.98 | 23.27 | 23.62 | 118,139 | +0.04(+0.15%) |
Jul 15, 2020 | 23.22 | 23.69 | 23.07 | 23.59 | 240,378 | +0.90(+3.95%) |
Jul 14, 2020 | 22.57 | 22.80 | 22.33 | 22.69 | 239,458 | +0.03(+0.12%) |
Jul 13, 2020 | 22.83 | 23.12 | 22.40 | 22.66 | 232,218 | +0.10(+0.44%) |
Jul 10, 2020 | 21.71 | 22.57 | 21.71 | 22.56 | 282,730 | +0.84(+3.88%) |
Jul 09, 2020 | 22.47 | 22.47 | 21.56 | 21.72 | 680,580 | -0.79(-3.50%) |
Jul 08, 2020 | 22.23 | 22.69 | 22.18 | 22.51 | 227,451 | +0.27(+1.22%) |
Jul 07, 2020 | 22.75 | 22.75 | 22.21 | 22.24 | 135,680 | -0.77(-3.34%) |
Jul 06, 2020 | 22.94 | 23.36 | 22.80 | 23.01 | 185,207 | +0.47(+2.09%) |
Jul 02, 2020 | 23.04 | 23.32 | 22.48 | 22.54 | 145,783 | +0.00(+0.00%) |
Jul 01, 2020 | 23.09 | 23.22 | 22.50 | 22.54 | 103,538 | -0.54(-2.35%) |
Jun 30, 2020 | 22.61 | 23.17 | 22.55 | 23.08 | 150,435 | +0.42(+1.84%) |
Jun 29, 2020 | 22.31 | 22.74 | 22.10 | 22.66 | 139,265 | +0.56(+2.54%) |
Jun 26, 2020 | 22.91 | 22.91 | 22.03 | 22.10 | 167,540 | -1.15(-4.95%) |
Jun 25, 2020 | 22.42 | 23.25 | 22.39 | 23.25 | 149,576 | +0.68(+2.99%) |
Jun 24, 2020 | 23.31 | 23.31 | 22.43 | 22.58 | 107,063 | -1.10(-4.63%) |
Jun 23, 2020 | 23.96 | 24.15 | 23.64 | 23.67 | 91,285 | +0.05(+0.23%) |
Jun 22, 2020 | 23.58 | 23.75 | 23.29 | 23.62 | 235,272 | -0.06(-0.27%) |
Jun 19, 2020 | 24.43 | 24.43 | 23.38 | 23.68 | 120,088 | -0.30(-1.24%) |
Jun 18, 2020 | 23.68 | 24.28 | 23.65 | 23.98 | 218,212 | +0.03(+0.11%) |
Jun 17, 2020 | 24.49 | 24.49 | 23.91 | 23.95 | 245,827 | -0.48(-1.95%) |
Jun 16, 2020 | 25.07 | 25.08 | 23.97 | 24.43 | 312,359 | +0.49(+2.06%) |
Jun 15, 2020 | 22.59 | 24.07 | 22.48 | 23.93 | 199,790 | +0.35(+1.48%) |
Jun 12, 2020 | 23.70 | 23.78 | 22.81 | 23.58 | 106,052 | +0.96(+4.25%) |
Jun 11, 2020 | 23.32 | 23.75 | 22.58 | 22.62 | 508,839 | -2.16(-8.73%) |
Jun 10, 2020 | 26.03 | 26.03 | 24.76 | 24.78 | 189,469 | -1.36(-5.22%) |
Jun 09, 2020 | 26.32 | 26.41 | 25.88 | 26.15 | 919,671 | -0.81(-3.00%) |
Jun 08, 2020 | 26.61 | 26.96 | 26.31 | 26.96 | 238,314 | +1.09(+4.20%) |
Jun 05, 2020 | 26.16 | 26.71 | 25.77 | 25.87 | 149,943 | +1.24(+5.03%) |
Jun 04, 2020 | 23.80 | 24.63 | 23.51 | 24.63 | 358,966 | +0.76(+3.20%) |
Jun 03, 2020 | 23.16 | 23.96 | 23.16 | 23.87 | 155,548 | +1.11(+4.89%) |
Jun 02, 2020 | 22.79 | 23.05 | 22.65 | 22.76 | 88,415 | +0.15(+0.68%) |