Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 37.35 | 37.52 | 36.33 | 37.08 | 27,357 | +0.28(+0.76%) |
Feb 25, 2021 | 38.48 | 38.72 | 36.68 | 36.80 | 42,531 | -1.79(-4.65%) |
Feb 24, 2021 | 37.95 | 38.60 | 37.46 | 38.60 | 46,981 | +0.82(+2.17%) |
Feb 23, 2021 | 37.46 | 38.05 | 35.81 | 37.78 | 79,485 | -0.44(-1.16%) |
Feb 22, 2021 | 39.26 | 39.29 | 38.19 | 38.22 | 59,036 | -1.42(-3.58%) |
Feb 19, 2021 | 39.43 | 39.96 | 39.40 | 39.64 | 63,108 | +0.80(+2.06%) |
Feb 18, 2021 | 39.32 | 39.34 | 38.60 | 38.84 | 72,561 | -1.11(-2.78%) |
Feb 17, 2021 | 40.24 | 40.24 | 39.13 | 39.95 | 70,047 | -0.46(-1.15%) |
Feb 16, 2021 | 41.08 | 41.15 | 40.10 | 40.41 | 97,353 | -0.27(-0.66%) |
Feb 12, 2021 | 40.22 | 40.68 | 39.85 | 40.68 | 64,870 | +0.29(+0.72%) |
Feb 11, 2021 | 40.47 | 40.68 | 39.95 | 40.39 | 115,739 | +0.20(+0.50%) |
Feb 10, 2021 | 40.77 | 40.87 | 39.56 | 40.19 | 93,143 | -0.03(-0.07%) |
Feb 09, 2021 | 40.10 | 40.52 | 39.91 | 40.22 | 72,151 | +0.14(+0.34%) |
Feb 08, 2021 | 39.56 | 40.11 | 39.56 | 40.09 | 81,259 | +0.92(+2.34%) |
Feb 05, 2021 | 39.09 | 39.25 | 38.78 | 39.17 | 87,046 | +0.52(+1.35%) |
Feb 04, 2021 | 38.55 | 38.79 | 38.36 | 38.65 | 62,170 | +0.23(+0.60%) |
Feb 03, 2021 | 38.44 | 38.56 | 38.06 | 38.42 | 45,656 | +0.19(+0.50%) |
Feb 02, 2021 | 38.14 | 38.22 | 37.66 | 38.22 | 97,499 | +0.39(+1.02%) |
Feb 01, 2021 | 37.89 | 37.89 | 36.89 | 37.84 | 98,470 | +0.62(+1.66%) |
Jan 29, 2021 | 37.84 | 37.92 | 36.72 | 37.22 | 114,093 | -0.37(-0.98%) |
Jan 28, 2021 | 37.54 | 37.90 | 37.18 | 37.59 | 78,821 | +0.39(+1.04%) |
Jan 27, 2021 | 37.76 | 38.04 | 36.84 | 37.20 | 176,599 | -1.09(-2.85%) |
Jan 26, 2021 | 38.86 | 38.90 | 38.14 | 38.29 | 272,939 | -0.14(-0.38%) |
Jan 25, 2021 | 38.54 | 39.00 | 37.43 | 38.44 | 67,461 | +0.33(+0.86%) |
Jan 22, 2021 | 37.63 | 38.12 | 37.63 | 38.11 | 22,487 | +0.06(+0.15%) |
Jan 21, 2021 | 38.02 | 38.09 | 37.63 | 38.05 | 31,817 | +0.22(+0.59%) |
Jan 20, 2021 | 38.06 | 38.06 | 37.52 | 37.83 | 69,992 | +0.23(+0.62%) |
Jan 19, 2021 | 37.11 | 37.60 | 37.11 | 37.60 | 24,737 | +0.84(+2.30%) |
Jan 15, 2021 | 37.56 | 37.56 | 36.63 | 36.75 | 20,932 | -0.86(-2.30%) |
Jan 14, 2021 | 37.43 | 37.79 | 37.40 | 37.62 | 28,325 | +0.46(+1.25%) |
Jan 13, 2021 | 37.08 | 37.35 | 36.87 | 37.15 | 20,271 | +0.05(+0.13%) |
Jan 12, 2021 | 36.43 | 37.13 | 36.43 | 37.10 | 18,928 | +0.76(+2.10%) |
Jan 11, 2021 | 36.26 | 36.63 | 35.85 | 36.34 | 62,264 | -0.09(-0.24%) |
Jan 08, 2021 | 36.61 | 36.67 | 35.99 | 36.43 | 31,399 | +0.20(+0.56%) |
Jan 07, 2021 | 35.74 | 36.29 | 35.74 | 36.23 | 40,292 | +1.09(+3.10%) |
Jan 06, 2021 | 34.59 | 35.57 | 34.45 | 35.14 | 20,623 | +0.69(+1.99%) |
Jan 05, 2021 | 34.01 | 34.53 | 34.01 | 34.45 | 45,926 | +0.35(+1.02%) |
Jan 04, 2021 | 34.59 | 34.72 | 33.73 | 34.10 | 31,533 | -0.14(-0.39%) |
Dec 31, 2020 | 34.24 | 34.24 | 34.24 | 12,818 | -0.16(-0.48%) | |
Dec 30, 2020 | 34.04 | 34.58 | 34.04 | 34.40 | 12,818 | +0.41(+1.19%) |
Dec 29, 2020 | 34.35 | 34.50 | 33.77 | 34.00 | 21,563 | -0.43(-1.26%) |
Dec 28, 2020 | 35.43 | 35.56 | 34.36 | 34.43 | 38,671 | -0.69(-1.98%) |
Dec 24, 2020 | 35.32 | 35.32 | 34.96 | 35.13 | 27,668 | -0.09(-0.25%) |
Dec 23, 2020 | 35.15 | 35.32 | 34.81 | 35.21 | 12,565 | +0.06(+0.17%) |
Dec 22, 2020 | 34.98 | 35.15 | 34.74 | 35.15 | 14,016 | +0.17(+0.50%) |
Dec 21, 2020 | 34.72 | 34.98 | 34.43 | 34.98 | 32,236 | +0.21(+0.62%) |
Dec 18, 2020 | 35.05 | 35.05 | 34.63 | 34.77 | 13,782 | -0.04(-0.12%) |
Dec 17, 2020 | 34.70 | 34.81 | 34.52 | 34.81 | 33,888 | +0.49(+1.43%) |
Dec 16, 2020 | 34.44 | 34.44 | 34.13 | 34.32 | 10,144 | +0.06(+0.17%) |
Dec 15, 2020 | 34.21 | 34.26 | 33.98 | 34.26 | 14,964 | +0.31(+0.91%) |
Dec 14, 2020 | 34.28 | 34.28 | 33.92 | 33.95 | 19,457 | +0.16(+0.47%) |
Dec 11, 2020 | 33.76 | 33.90 | 33.60 | 33.79 | 8,605 | -0.11(-0.33%) |
Dec 10, 2020 | 33.18 | 33.90 | 33.18 | 33.90 | 15,834 | +0.46(+1.38%) |
Dec 09, 2020 | 34.21 | 34.24 | 33.23 | 33.44 | 25,358 | -0.51(-1.50%) |
Dec 08, 2020 | 33.75 | 34.12 | 33.66 | 33.95 | 15,420 | +0.29(+0.86%) |
Dec 07, 2020 | 33.46 | 33.73 | 33.46 | 33.66 | 22,371 | +0.29(+0.87%) |
Dec 04, 2020 | 33.06 | 33.43 | 33.06 | 33.37 | 12,546 | +0.31(+0.93%) |
Dec 03, 2020 | 32.97 | 33.18 | 32.85 | 33.06 | 14,589 | +0.37(+1.12%) |
Dec 02, 2020 | 32.53 | 32.78 | 32.32 | 32.69 | 27,215 | -0.18(-0.56%) |
Dec 01, 2020 | 33.04 | 33.12 | 32.76 | 32.88 | 31,305 | +0.24(+0.74%) |
Nov 30, 2020 | 32.75 | 32.79 | 32.09 | 32.64 | 18,913 | +0.06(+0.18%) |
Nov 27, 2020 | 32.37 | 32.62 | 32.37 | 32.58 | 19,596 | +0.38(+1.17%) |
Nov 25, 2020 | 31.80 | 32.21 | 31.80 | 32.20 | 10,990 | +0.29(+0.91%) |
Nov 24, 2020 | 31.83 | 31.91 | 31.54 | 31.91 | 18,256 | +0.24(+0.76%) |
Nov 23, 2020 | 31.32 | 31.73 | 31.32 | 31.67 | 18,055 | +0.31(+1.00%) |
Nov 20, 2020 | 31.33 | 31.54 | 31.29 | 31.36 | 14,930 | +0.09(+0.29%) |
Nov 19, 2020 | 30.75 | 31.33 | 30.60 | 31.27 | 10,188 | +0.38(+1.22%) |
Nov 18, 2020 | 31.15 | 31.21 | 30.84 | 30.89 | 26,162 | -0.15(-0.48%) |
Nov 17, 2020 | 30.90 | 31.14 | 30.82 | 31.04 | 6,810 | +0.16(+0.50%) |
Nov 16, 2020 | 30.86 | 30.96 | 30.67 | 30.89 | 12,157 | +0.13(+0.44%) |
Nov 13, 2020 | 30.62 | 30.82 | 30.57 | 30.75 | 10,264 | +0.17(+0.55%) |
Nov 12, 2020 | 30.71 | 30.83 | 30.39 | 30.58 | 24,623 | +0.09(+0.28%) |
Nov 11, 2020 | 30.12 | 30.57 | 30.04 | 30.50 | 24,230 | +0.66(+2.20%) |
Nov 10, 2020 | 30.09 | 30.09 | 29.25 | 29.84 | 38,205 | -0.40(-1.34%) |
Nov 09, 2020 | 31.62 | 31.62 | 30.24 | 30.24 | 28,117 | -1.11(-3.54%) |
Nov 06, 2020 | 31.28 | 31.43 | 30.90 | 31.35 | 52,880 | +0.05(+0.15%) |
Nov 05, 2020 | 31.00 | 31.33 | 30.90 | 31.31 | 32,803 | +0.97(+3.21%) |
Nov 04, 2020 | 30.03 | 30.54 | 29.91 | 30.33 | 10,811 | +0.89(+3.01%) |
Nov 03, 2020 | 29.04 | 29.53 | 28.94 | 29.44 | 11,775 | +0.63(+2.18%) |
Nov 02, 2020 | 28.79 | 29.15 | 28.63 | 28.82 | 29,166 | +0.18(+0.64%) |
Oct 30, 2020 | 29.20 | 29.36 | 28.35 | 28.63 | 21,981 | -0.78(-2.66%) |
Oct 29, 2020 | 29.38 | 29.70 | 29.16 | 29.42 | 11,667 | -0.01(-0.03%) |
Oct 28, 2020 | 29.78 | 29.78 | 29.25 | 29.43 | 20,403 | -0.79(-2.62%) |
Oct 27, 2020 | 30.17 | 30.40 | 30.14 | 30.22 | 16,130 | -0.03(-0.10%) |
Oct 26, 2020 | 30.47 | 30.57 | 29.85 | 30.25 | 15,471 | -0.30(-0.98%) |
Oct 23, 2020 | 30.57 | 30.62 | 30.35 | 30.54 | 8,605 | -0.06(-0.19%) |
Oct 22, 2020 | 30.52 | 30.62 | 30.11 | 30.60 | 45,956 | +0.13(+0.41%) |
Oct 21, 2020 | 30.91 | 30.91 | 30.35 | 30.48 | 37,351 | -0.40(-1.28%) |
Oct 20, 2020 | 30.93 | 31.08 | 30.75 | 30.87 | 14,386 | +0.09(+0.29%) |
Oct 19, 2020 | 31.29 | 31.54 | 30.78 | 30.78 | 8,399 | -0.43(-1.36%) |
Oct 16, 2020 | 31.61 | 31.61 | 31.20 | 31.21 | 14,619 | -0.17(-0.56%) |
Oct 15, 2020 | 31.06 | 31.45 | 30.80 | 31.38 | 8,584 | -0.06(-0.19%) |
Oct 14, 2020 | 31.88 | 31.90 | 31.37 | 31.44 | 41,661 | -0.40(-1.26%) |
Oct 13, 2020 | 31.50 | 31.91 | 31.50 | 31.84 | 15,730 | +0.40(+1.27%) |
Oct 12, 2020 | 31.23 | 31.62 | 31.20 | 31.44 | 28,674 | +0.41(+1.31%) |
Oct 09, 2020 | 30.86 | 31.09 | 30.86 | 31.04 | 11,198 | +0.32(+1.03%) |
Oct 08, 2020 | 30.83 | 30.84 | 30.71 | 30.72 | 6,649 | +0.09(+0.29%) |
Oct 07, 2020 | 30.54 | 30.69 | 30.33 | 30.63 | 8,426 | +0.64(+2.14%) |
Oct 06, 2020 | 30.31 | 30.55 | 29.97 | 29.99 | 9,293 | -0.38(-1.25%) |
Oct 05, 2020 | 29.91 | 30.39 | 29.91 | 30.37 | 10,950 | +0.60(+2.02%) |
Oct 02, 2020 | 29.41 | 30.00 | 29.41 | 29.76 | 14,205 | -0.23(-0.77%) |
Oct 01, 2020 | 29.66 | 30.05 | 29.61 | 30.00 | 22,166 | +0.34(+1.16%) |
Sep 30, 2020 | 29.43 | 29.87 | 29.42 | 29.65 | 9,467 | +0.15(+0.52%) |
Sep 29, 2020 | 29.52 | 29.63 | 29.37 | 29.50 | 8,537 | -0.02(-0.08%) |
Sep 28, 2020 | 29.35 | 29.52 | 29.27 | 29.52 | 46,217 | +0.53(+1.84%) |
Sep 25, 2020 | 28.35 | 29.07 | 28.35 | 28.99 | 7,776 | +0.73(+2.58%) |
Sep 24, 2020 | 28.07 | 28.65 | 27.92 | 28.26 | 45,179 | -0.20(-0.71%) |
Sep 23, 2020 | 29.24 | 29.24 | 28.41 | 28.46 | 47,611 | -0.69(-2.38%) |
Sep 22, 2020 | 28.79 | 29.24 | 28.65 | 29.16 | 6,346 | +0.36(+1.26%) |
Sep 21, 2020 | 28.15 | 28.79 | 28.13 | 28.79 | 14,274 | +0.14(+0.49%) |
Sep 18, 2020 | 28.85 | 29.03 | 28.50 | 28.65 | 5,702 | -0.10(-0.34%) |
Sep 17, 2020 | 28.57 | 28.90 | 28.50 | 28.75 | 9,267 | -0.43(-1.49%) |
Sep 16, 2020 | 29.35 | 29.42 | 29.12 | 29.18 | 10,919 | +0.03(+0.09%) |
Sep 15, 2020 | 29.11 | 29.28 | 29.08 | 29.16 | 6,226 | +0.27(+0.94%) |
Sep 14, 2020 | 28.55 | 29.05 | 28.55 | 28.89 | 23,413 | +0.61(+2.15%) |
Sep 11, 2020 | 28.69 | 28.74 | 28.07 | 28.28 | 17,523 | -0.18(-0.64%) |
Sep 10, 2020 | 29.10 | 29.35 | 28.42 | 28.46 | 12,790 | -0.34(-1.17%) |
Sep 09, 2020 | 28.57 | 29.01 | 28.57 | 28.80 | 11,089 | +0.60(+2.11%) |
Sep 08, 2020 | 28.43 | 28.74 | 28.18 | 28.20 | 13,499 | -0.85(-2.92%) |
Sep 04, 2020 | 29.61 | 29.76 | 28.05 | 29.05 | 72,995 | -0.68(-2.27%) |
Sep 03, 2020 | 30.86 | 30.86 | 29.50 | 29.72 | 45,195 | -1.65(-5.26%) |
Sep 02, 2020 | 31.47 | 31.47 | 30.75 | 31.37 | 23,641 | +0.23(+0.74%) |
Sep 01, 2020 | 30.83 | 31.14 | 30.76 | 31.14 | 22,682 | +0.41(+1.33%) |
Aug 31, 2020 | 30.46 | 30.74 | 30.39 | 30.73 | 28,427 | +0.27(+0.87%) |
Aug 28, 2020 | 30.61 | 30.61 | 30.38 | 30.47 | 15,241 | +0.11(+0.36%) |
Aug 27, 2020 | 30.51 | 30.51 | 30.17 | 30.36 | 10,794 | -0.04(-0.14%) |
Aug 26, 2020 | 30.04 | 30.43 | 30.04 | 30.40 | 13,091 | +0.39(+1.28%) |
Aug 25, 2020 | 29.90 | 30.03 | 29.70 | 30.01 | 9,557 | +0.12(+0.39%) |
Aug 24, 2020 | 30.41 | 30.48 | 29.79 | 29.90 | 15,555 | -0.22(-0.72%) |
Aug 21, 2020 | 30.10 | 30.19 | 30.00 | 30.11 | 26,543 | +0.07(+0.23%) |
Aug 20, 2020 | 29.70 | 30.11 | 29.66 | 30.05 | 13,581 | +0.21(+0.69%) |
Aug 19, 2020 | 30.01 | 30.09 | 29.84 | 29.84 | 8,390 | -0.04(-0.13%) |
Aug 18, 2020 | 29.86 | 30.04 | 29.73 | 29.88 | 48,248 | +0.09(+0.29%) |
Aug 17, 2020 | 29.53 | 29.79 | 29.47 | 29.79 | 20,331 | +0.47(+1.60%) |
Aug 14, 2020 | 29.43 | 29.60 | 29.27 | 29.32 | 10,472 | -0.18(-0.61%) |
Aug 13, 2020 | 29.24 | 29.63 | 29.24 | 29.50 | 10,605 | +0.29(+0.99%) |
Aug 12, 2020 | 29.10 | 29.35 | 29.03 | 29.21 | 22,759 | +0.32(+1.12%) |
Aug 11, 2020 | 29.45 | 29.45 | 28.89 | 28.89 | 11,748 | -0.57(-1.95%) |
Aug 10, 2020 | 29.67 | 29.67 | 29.22 | 29.46 | 43,651 | -0.21(-0.72%) |
Aug 07, 2020 | 29.70 | 29.89 | 29.40 | 29.68 | 12,234 | -0.16(-0.53%) |
Aug 06, 2020 | 29.80 | 29.94 | 29.70 | 29.83 | 21,832 | -0.01(-0.05%) |
Aug 05, 2020 | 30.00 | 30.05 | 29.80 | 29.85 | 14,874 | -0.15(-0.51%) |
Aug 04, 2020 | 29.72 | 30.00 | 29.70 | 30.00 | 17,667 | +0.33(+1.10%) |
Aug 03, 2020 | 29.36 | 29.79 | 29.36 | 29.68 | 20,854 | +0.34(+1.15%) |
Jul 31, 2020 | 29.35 | 29.36 | 28.96 | 29.34 | 10,783 | +0.21(+0.73%) |
Jul 30, 2020 | 28.78 | 29.21 | 28.74 | 29.13 | 13,292 | +0.08(+0.28%) |
Jul 29, 2020 | 28.79 | 29.13 | 28.79 | 29.04 | 7,018 | +0.35(+1.23%) |
Jul 28, 2020 | 28.78 | 28.93 | 28.69 | 28.69 | 12,798 | -0.24(-0.83%) |
Jul 27, 2020 | 28.62 | 28.93 | 28.59 | 28.93 | 13,977 | +0.41(+1.42%) |
Jul 24, 2020 | 28.53 | 28.57 | 28.32 | 28.53 | 8,917 | -0.23(-0.80%) |
Jul 23, 2020 | 29.13 | 29.36 | 28.75 | 28.76 | 19,130 | -0.40(-1.37%) |
Jul 22, 2020 | 29.09 | 29.17 | 28.97 | 29.16 | 12,061 | +0.20(+0.68%) |
Jul 21, 2020 | 29.00 | 29.12 | 28.95 | 28.96 | 25,374 | -0.14(-0.46%) |
Jul 20, 2020 | 28.64 | 29.11 | 28.57 | 29.10 | 20,062 | +0.45(+1.58%) |
Jul 17, 2020 | 28.45 | 28.66 | 28.29 | 28.64 | 9,539 | +0.40(+1.40%) |
Jul 16, 2020 | 28.08 | 28.37 | 28.08 | 28.25 | 13,177 | -0.11(-0.37%) |
Jul 15, 2020 | 28.27 | 28.57 | 28.27 | 28.35 | 13,379 | +0.23(+0.82%) |
Jul 14, 2020 | 27.62 | 28.14 | 27.49 | 28.12 | 14,102 | +0.34(+1.22%) |
Jul 13, 2020 | 28.43 | 28.81 | 27.79 | 27.79 | 26,522 | -0.53(-1.87%) |
Jul 10, 2020 | 28.25 | 28.34 | 28.08 | 28.32 | 10,679 | +0.12(+0.41%) |
Jul 09, 2020 | 28.18 | 28.30 | 27.80 | 28.20 | 23,992 | +0.09(+0.34%) |
Jul 08, 2020 | 28.03 | 28.12 | 27.88 | 28.11 | 13,732 | +0.15(+0.52%) |
Jul 07, 2020 | 27.92 | 28.19 | 27.87 | 27.96 | 17,493 | +0.16(+0.59%) |
Jul 06, 2020 | 27.80 | 28.01 | 27.77 | 27.80 | 28,069 | +0.33(+1.19%) |
Jul 02, 2020 | 27.69 | 27.81 | 27.45 | 27.47 | 32,764 | -0.06(-0.21%) |
Jul 01, 2020 | 27.24 | 27.53 | 27.15 | 27.53 | 32,346 | +0.37(+1.35%) |
Jun 30, 2020 | 26.85 | 27.22 | 26.78 | 27.16 | 7,363 | +0.50(+1.88%) |
Jun 29, 2020 | 26.55 | 26.68 | 26.27 | 26.66 | 13,369 | +0.13(+0.51%) |
Jun 26, 2020 | 26.82 | 26.88 | 26.52 | 26.52 | 16,175 | -0.39(-1.43%) |
Jun 25, 2020 | 26.60 | 26.97 | 26.54 | 26.91 | 11,551 | +0.27(+1.01%) |
Jun 24, 2020 | 27.01 | 27.10 | 26.52 | 26.64 | 13,097 | -0.49(-1.81%) |
Jun 23, 2020 | 27.17 | 27.42 | 27.11 | 27.13 | 21,726 | +0.03(+0.11%) |
Jun 22, 2020 | 26.73 | 27.20 | 26.73 | 27.10 | 25,186 | +0.27(+1.01%) |
Jun 19, 2020 | 27.04 | 27.13 | 26.76 | 26.83 | 24,781 | -0.03(-0.11%) |
Jun 18, 2020 | 26.63 | 26.86 | 26.52 | 26.86 | 26,333 | +0.14(+0.54%) |
Jun 17, 2020 | 26.82 | 26.99 | 26.66 | 26.72 | 17,059 | +0.00(+0.00%) |
Jun 16, 2020 | 26.96 | 26.96 | 26.58 | 26.71 | 57,455 | +0.32(+1.20%) |
Jun 15, 2020 | 25.51 | 26.40 | 25.51 | 26.40 | 26,459 | +0.56(+2.17%) |
Jun 12, 2020 | 26.21 | 26.36 | 25.51 | 25.84 | 25,044 | +0.02(+0.09%) |
Jun 11, 2020 | 26.33 | 26.66 | 25.74 | 25.82 | 27,862 | -1.17(-4.33%) |
Jun 10, 2020 | 27.00 | 27.22 | 26.92 | 26.98 | 14,901 | +0.13(+0.47%) |
Jun 09, 2020 | 26.78 | 27.08 | 26.78 | 26.86 | 25,486 | -0.06(-0.21%) |
Jun 08, 2020 | 26.56 | 26.92 | 26.52 | 26.92 | 31,409 | +0.39(+1.49%) |
Jun 05, 2020 | 26.62 | 26.67 | 26.33 | 26.52 | 23,901 | +0.28(+1.07%) |
Jun 04, 2020 | 26.48 | 26.68 | 26.18 | 26.24 | 13,741 | -0.39(-1.48%) |
Jun 03, 2020 | 26.67 | 26.70 | 26.56 | 26.64 | 18,370 | +0.04(+0.14%) |
Jun 02, 2020 | 26.67 | 26.67 | 26.29 | 26.60 | 12,811 | +0.03(+0.11%) |
Jun 01, 2020 | 26.55 | 26.69 | 26.42 | 26.57 | 15,869 | +0.08(+0.29%) |
May 29, 2020 | 26.08 | 26.55 | 26.08 | 26.49 | 25,356 | +0.41(+1.59%) |
May 28, 2020 | 25.91 | 26.40 | 25.91 | 26.08 | 14,488 | +0.27(+1.04%) |
May 27, 2020 | 25.82 | 25.90 | 25.21 | 25.81 | 16,983 | -0.02(-0.09%) |
May 26, 2020 | 26.59 | 26.59 | 25.83 | 25.83 | 40,312 | -0.24(-0.93%) |
May 22, 2020 | 25.92 | 26.08 | 25.84 | 26.07 | 13,717 | +0.21(+0.81%) |
May 21, 2020 | 26.03 | 26.13 | 25.79 | 25.87 | 10,685 | -0.27(-1.03%) |
May 20, 2020 | 26.04 | 26.20 | 25.98 | 26.13 | 12,830 | +0.24(+0.91%) |
May 19, 2020 | 26.07 | 26.16 | 25.89 | 25.90 | 9,026 | -0.20(-0.75%) |
May 18, 2020 | 26.16 | 26.30 | 26.02 | 26.09 | 29,269 | +0.53(+2.08%) |
May 15, 2020 | 25.10 | 25.60 | 25.10 | 25.56 | 14,029 | +0.14(+0.54%) |
May 14, 2020 | 25.19 | 25.42 | 24.82 | 25.42 | 20,714 | +0.09(+0.34%) |
May 13, 2020 | 25.48 | 25.68 | 24.93 | 25.34 | 21,746 | -0.23(-0.91%) |
May 12, 2020 | 26.04 | 26.10 | 25.51 | 25.57 | 26,700 | -0.41(-1.59%) |
May 11, 2020 | 25.39 | 26.12 | 25.39 | 25.98 | 35,436 | +0.44(+1.71%) |
May 08, 2020 | 25.39 | 25.57 | 25.21 | 25.54 | 19,224 | +0.46(+1.82%) |
May 07, 2020 | 25.04 | 25.28 | 25.02 | 25.09 | 19,256 | +0.40(+1.64%) |
May 06, 2020 | 24.78 | 25.02 | 24.68 | 24.68 | 17,320 | -0.01(-0.05%) |
May 05, 2020 | 24.74 | 24.90 | 24.55 | 24.69 | 13,205 | +0.28(+1.15%) |
May 04, 2020 | 23.96 | 24.47 | 23.96 | 24.41 | 14,674 | +0.35(+1.44%) |
May 01, 2020 | 24.17 | 24.45 | 23.96 | 24.07 | 25,460 | -0.50(-2.04%) |
Apr 30, 2020 | 24.66 | 24.80 | 24.52 | 24.57 | 22,323 | -0.29(-1.15%) |
Apr 29, 2020 | 24.87 | 24.99 | 24.58 | 24.85 | 21,260 | +0.41(+1.68%) |
Apr 28, 2020 | 25.17 | 25.17 | 24.42 | 24.44 | 16,968 | -0.39(-1.55%) |
Apr 27, 2020 | 24.83 | 24.97 | 24.71 | 24.83 | 23,295 | +0.30(+1.22%) |
Apr 24, 2020 | 24.27 | 24.66 | 24.23 | 24.53 | 7,378 | +0.34(+1.39%) |
Apr 23, 2020 | 24.29 | 24.55 | 24.18 | 24.19 | 17,984 | -0.10(-0.40%) |
Apr 22, 2020 | 24.09 | 24.34 | 23.96 | 24.29 | 6,251 | +0.64(+2.69%) |
Apr 21, 2020 | 24.06 | 24.07 | 23.43 | 23.65 | 19,560 | -0.77(-3.15%) |
Apr 20, 2020 | 24.08 | 24.74 | 24.08 | 24.42 | 22,954 | -0.11(-0.43%) |
Apr 17, 2020 | 24.41 | 24.53 | 24.11 | 24.53 | 25,252 | +0.57(+2.37%) |
Apr 16, 2020 | 23.79 | 23.96 | 23.62 | 23.96 | 19,415 | +0.33(+1.38%) |
Apr 15, 2020 | 23.20 | 23.66 | 23.09 | 23.63 | 14,415 | +0.10(+0.41%) |
Apr 14, 2020 | 23.09 | 23.69 | 23.09 | 23.54 | 34,937 | +0.66(+2.90%) |
Apr 13, 2020 | 22.67 | 22.98 | 22.53 | 22.87 | 28,754 | +0.13(+0.59%) |
Apr 09, 2020 | 22.69 | 23.07 | 22.69 | 22.74 | 19,952 | +0.14(+0.64%) |
Apr 08, 2020 | 22.13 | 22.65 | 22.13 | 22.59 | 14,111 | +0.55(+2.49%) |
Apr 07, 2020 | 22.76 | 22.76 | 22.04 | 22.05 | 23,258 | +0.02(+0.09%) |
Apr 06, 2020 | 21.61 | 22.28 | 21.39 | 22.03 | 16,396 | +1.03(+4.90%) |
Apr 03, 2020 | 21.12 | 21.23 | 20.74 | 21.00 | 20,783 | -0.18(-0.86%) |
Apr 02, 2020 | 20.79 | 21.18 | 20.61 | 21.18 | 26,858 | +0.30(+1.43%) |
Apr 01, 2020 | 20.90 | 21.13 | 20.63 | 20.88 | 16,964 | -0.69(-3.18%) |
Mar 31, 2020 | 21.80 | 21.98 | 21.52 | 21.57 | 11,745 | -0.22(-1.01%) |
Mar 30, 2020 | 21.40 | 21.90 | 21.40 | 21.79 | 42,295 | +0.53(+2.49%) |
Mar 27, 2020 | 21.36 | 21.86 | 21.06 | 21.26 | 25,771 | -0.47(-2.17%) |
Mar 26, 2020 | 20.91 | 21.73 | 20.91 | 21.73 | 31,937 | +0.92(+4.44%) |
Mar 25, 2020 | 20.50 | 21.32 | 20.27 | 20.81 | 53,684 | +0.31(+1.50%) |
Mar 24, 2020 | 19.78 | 20.53 | 19.74 | 20.50 | 47,878 | +1.51(+7.96%) |
Mar 23, 2020 | 19.30 | 19.30 | 18.42 | 18.99 | 47,249 | -0.41(-2.13%) |
Mar 20, 2020 | 20.40 | 20.46 | 19.36 | 19.40 | 33,046 | -0.55(-2.75%) |
Mar 19, 2020 | 19.54 | 20.56 | 19.06 | 19.95 | 32,237 | +0.04(+0.19%) |
Mar 18, 2020 | 19.43 | 20.10 | 18.75 | 19.91 | 44,728 | -0.78(-3.77%) |
Mar 17, 2020 | 19.90 | 20.87 | 19.36 | 20.69 | 66,882 | +1.06(+5.39%) |
Mar 16, 2020 | 19.56 | 21.10 | 19.41 | 19.63 | 50,629 | -2.68(-12.00%) |
Mar 13, 2020 | 21.82 | 22.33 | 20.48 | 22.31 | 60,241 | +1.67(+8.09%) |
Mar 12, 2020 | 21.34 | 22.04 | 20.64 | 20.64 | 101,775 | -2.26(-9.89%) |
Mar 11, 2020 | 23.73 | 23.75 | 22.74 | 22.90 | 40,126 | -1.32(-5.47%) |
Mar 10, 2020 | 24.13 | 24.23 | 23.11 | 24.23 | 38,293 | +0.88(+3.76%) |
Mar 09, 2020 | 22.93 | 24.11 | 22.58 | 23.35 | 65,824 | -1.92(-7.61%) |
Mar 06, 2020 | 25.08 | 25.41 | 24.75 | 25.27 | 28,661 | -0.57(-2.22%) |
Mar 05, 2020 | 25.82 | 26.33 | 25.70 | 25.85 | 39,438 | -0.69(-2.61%) |
Mar 04, 2020 | 26.11 | 26.64 | 25.92 | 26.54 | 17,467 | +0.83(+3.25%) |
Mar 03, 2020 | 26.41 | 26.75 | 25.44 | 25.70 | 139,225 | -0.49(-1.87%) |