Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 40.85 | 41.57 | 40.30 | 41.56 | 760,650 | +0.69(+1.68%) |
May 27, 2021 | 39.11 | 40.94 | 38.87 | 40.88 | 491,094 | +2.07(+5.33%) |
May 26, 2021 | 37.70 | 39.11 | 37.46 | 38.81 | 465,166 | +0.97(+2.58%) |
May 25, 2021 | 37.89 | 38.24 | 37.44 | 37.84 | 1,043,463 | -0.20(-0.52%) |
May 24, 2021 | 37.46 | 38.12 | 36.39 | 38.03 | 758,829 | +0.80(+2.14%) |
May 21, 2021 | 36.22 | 37.69 | 35.74 | 37.24 | 644,812 | +1.44(+4.03%) |
May 20, 2021 | 35.19 | 36.08 | 33.42 | 35.80 | 895,982 | +0.25(+0.70%) |
May 19, 2021 | 33.94 | 35.65 | 33.50 | 35.55 | 927,247 | +0.43(+1.22%) |
May 18, 2021 | 34.25 | 35.36 | 33.52 | 35.12 | 767,872 | +0.77(+2.23%) |
May 17, 2021 | 33.81 | 34.59 | 33.42 | 34.36 | 550,821 | +0.59(+1.74%) |
May 14, 2021 | 33.48 | 33.99 | 32.80 | 33.77 | 269,190 | +0.79(+2.38%) |
May 13, 2021 | 32.85 | 33.63 | 31.77 | 32.98 | 425,208 | -0.42(-1.25%) |
May 12, 2021 | 33.15 | 34.59 | 32.98 | 33.40 | 524,380 | +0.48(+1.45%) |
May 11, 2021 | 31.89 | 33.62 | 31.46 | 32.92 | 397,694 | +0.12(+0.36%) |
May 10, 2021 | 34.01 | 34.77 | 32.78 | 32.80 | 457,042 | -0.82(-2.43%) |
May 07, 2021 | 30.88 | 33.70 | 30.60 | 33.62 | 531,533 | +1.96(+6.19%) |
May 06, 2021 | 31.32 | 31.75 | 30.35 | 31.66 | 341,566 | +0.51(+1.63%) |
May 05, 2021 | 30.47 | 31.42 | 29.22 | 31.15 | 470,944 | +1.95(+6.67%) |
May 04, 2021 | 29.16 | 29.50 | 28.12 | 29.20 | 418,092 | +0.13(+0.44%) |
May 03, 2021 | 28.61 | 29.16 | 28.45 | 29.08 | 363,935 | +1.05(+3.76%) |
Apr 30, 2021 | 29.10 | 29.59 | 27.99 | 28.02 | 254,331 | -1.61(-5.44%) |
Apr 29, 2021 | 29.99 | 30.81 | 29.10 | 29.63 | 245,126 | +0.01(+0.03%) |
Apr 28, 2021 | 29.23 | 29.83 | 28.85 | 29.62 | 326,378 | +0.82(+2.83%) |
Apr 27, 2021 | 28.17 | 28.84 | 27.64 | 28.81 | 492,410 | +0.67(+2.37%) |
Apr 26, 2021 | 27.67 | 28.56 | 27.67 | 28.14 | 279,960 | +0.49(+1.76%) |
Apr 23, 2021 | 26.95 | 28.12 | 26.55 | 27.65 | 343,044 | +0.85(+3.19%) |
Apr 22, 2021 | 27.43 | 27.72 | 25.48 | 26.80 | 505,680 | -0.04(-0.15%) |
Apr 21, 2021 | 25.49 | 27.02 | 25.48 | 26.84 | 563,766 | +0.80(+3.05%) |
Apr 20, 2021 | 26.86 | 27.19 | 25.42 | 26.04 | 482,141 | -1.15(-4.24%) |
Apr 19, 2021 | 27.19 | 27.73 | 26.69 | 27.20 | 313,956 | -0.17(-0.62%) |
Apr 16, 2021 | 27.38 | 28.01 | 26.57 | 27.37 | 197,778 | +0.00(+0.00%) |
Apr 15, 2021 | 28.04 | 28.42 | 26.96 | 27.37 | 220,753 | -0.82(-2.89%) |
Apr 14, 2021 | 27.44 | 29.32 | 27.44 | 28.18 | 343,420 | +0.99(+3.66%) |
Apr 13, 2021 | 26.44 | 27.28 | 26.04 | 27.19 | 606,178 | +0.75(+2.82%) |
Apr 12, 2021 | 27.30 | 27.56 | 26.35 | 26.44 | 407,107 | -0.64(-2.35%) |
Apr 09, 2021 | 27.77 | 27.92 | 27.04 | 27.08 | 306,225 | -0.77(-2.75%) |
Apr 08, 2021 | 27.91 | 28.15 | 27.17 | 27.84 | 292,616 | -0.24(-0.85%) |
Apr 07, 2021 | 28.39 | 28.62 | 27.86 | 28.08 | 341,303 | -0.47(-1.64%) |
Apr 06, 2021 | 28.79 | 30.13 | 28.51 | 28.55 | 353,267 | +0.14(+0.49%) |
Apr 05, 2021 | 29.95 | 30.07 | 28.14 | 28.41 | 382,961 | -1.51(-5.05%) |
Apr 01, 2021 | 29.18 | 29.92 | 28.71 | 29.92 | 294,455 | +1.30(+4.55%) |
Mar 31, 2021 | 28.37 | 28.87 | 27.75 | 28.62 | 458,893 | +0.29(+1.02%) |
Mar 30, 2021 | 28.47 | 28.96 | 28.08 | 28.33 | 181,693 | -0.44(-1.52%) |
Mar 29, 2021 | 30.07 | 30.45 | 28.44 | 28.77 | 342,061 | -1.71(-5.61%) |
Mar 26, 2021 | 30.35 | 30.74 | 29.61 | 30.48 | 319,605 | +0.84(+2.82%) |
Mar 25, 2021 | 28.72 | 29.92 | 28.04 | 29.64 | 445,116 | +0.44(+1.50%) |
Mar 24, 2021 | 29.64 | 30.89 | 28.94 | 29.20 | 540,847 | +0.35(+1.21%) |
Mar 23, 2021 | 30.94 | 31.58 | 28.60 | 28.86 | 572,447 | -3.16(-9.87%) |
Mar 22, 2021 | 32.78 | 33.00 | 31.63 | 32.02 | 297,969 | -0.61(-1.86%) |
Mar 19, 2021 | 32.58 | 33.66 | 31.97 | 32.62 | 1,737,054 | +0.05(+0.15%) |
Mar 18, 2021 | 33.89 | 34.70 | 32.05 | 32.57 | 446,206 | -1.68(-4.90%) |
Mar 17, 2021 | 33.95 | 34.67 | 33.52 | 34.25 | 299,265 | -0.04(-0.12%) |
Mar 16, 2021 | 35.12 | 35.12 | 34.03 | 34.29 | 419,166 | -1.39(-3.90%) |
Mar 15, 2021 | 36.79 | 37.34 | 35.24 | 35.69 | 610,478 | -1.55(-4.16%) |
Mar 12, 2021 | 38.47 | 39.17 | 36.63 | 37.24 | 391,433 | -1.63(-4.19%) |
Mar 11, 2021 | 41.28 | 41.73 | 38.61 | 38.87 | 709,666 | -2.21(-5.37%) |
Mar 10, 2021 | 38.60 | 41.28 | 38.11 | 41.07 | 632,515 | +2.98(+7.83%) |
Mar 09, 2021 | 37.92 | 39.20 | 36.93 | 38.09 | 615,183 | +0.40(+1.05%) |
Mar 08, 2021 | 35.76 | 38.22 | 34.88 | 37.69 | 600,437 | +2.09(+5.86%) |
Mar 05, 2021 | 36.04 | 36.04 | 33.80 | 35.61 | 877,128 | +0.88(+2.55%) |
Mar 04, 2021 | 34.71 | 35.18 | 33.44 | 34.72 | 667,258 | +0.38(+1.10%) |
Mar 03, 2021 | 34.62 | 35.34 | 34.15 | 34.34 | 437,850 | -0.11(-0.32%) |
Mar 02, 2021 | 36.51 | 36.69 | 33.85 | 34.45 | 739,670 | -2.17(-5.92%) |
Mar 01, 2021 | 36.01 | 37.12 | 35.63 | 36.62 | 751,214 | +1.29(+3.66%) |
Feb 26, 2021 | 35.48 | 36.15 | 33.48 | 35.33 | 574,021 | -0.75(-2.07%) |
Feb 25, 2021 | 36.59 | 37.89 | 35.78 | 36.07 | 459,729 | -0.34(-0.93%) |
Feb 24, 2021 | 34.54 | 37.02 | 34.19 | 36.41 | 442,597 | +2.01(+5.84%) |
Feb 23, 2021 | 34.99 | 35.04 | 30.96 | 34.40 | 558,697 | -0.75(-2.12%) |
Feb 22, 2021 | 35.04 | 36.86 | 34.72 | 35.15 | 583,520 | +0.28(+0.80%) |
Feb 19, 2021 | 34.47 | 35.45 | 34.39 | 34.87 | 451,893 | +0.54(+1.56%) |
Feb 18, 2021 | 35.79 | 36.10 | 33.90 | 34.33 | 341,592 | -1.70(-4.72%) |
Feb 17, 2021 | 35.44 | 36.48 | 34.41 | 36.03 | 366,994 | +0.61(+1.71%) |
Feb 16, 2021 | 35.42 | 36.27 | 35.13 | 35.43 | 371,079 | +0.90(+2.62%) |
Feb 12, 2021 | 34.51 | 35.35 | 34.22 | 34.52 | 319,705 | -0.29(-0.83%) |
Feb 11, 2021 | 35.79 | 36.09 | 33.67 | 34.81 | 314,105 | -1.18(-3.29%) |
Feb 10, 2021 | 35.54 | 36.50 | 35.11 | 35.99 | 469,369 | +0.72(+2.03%) |
Feb 09, 2021 | 35.98 | 36.24 | 34.94 | 35.28 | 339,968 | -0.89(-2.47%) |
Feb 08, 2021 | 36.28 | 36.52 | 35.89 | 36.17 | 236,990 | +0.63(+1.76%) |
Feb 05, 2021 | 36.17 | 36.44 | 35.15 | 35.55 | 220,514 | +0.00(+0.00%) |
Feb 04, 2021 | 35.67 | 35.73 | 33.95 | 35.55 | 303,662 | -0.14(-0.39%) |
Feb 03, 2021 | 35.81 | 36.26 | 34.21 | 35.69 | 382,026 | +0.33(+0.93%) |
Feb 02, 2021 | 34.82 | 35.85 | 34.02 | 35.36 | 382,495 | +1.67(+4.96%) |
Feb 01, 2021 | 33.35 | 34.21 | 32.34 | 33.69 | 391,640 | +0.90(+2.76%) |
Jan 29, 2021 | 32.81 | 34.54 | 32.39 | 32.78 | 480,363 | +0.05(+0.15%) |
Jan 28, 2021 | 33.69 | 34.69 | 31.13 | 32.73 | 811,529 | +0.01(+0.03%) |
Jan 27, 2021 | 34.65 | 36.47 | 32.40 | 32.72 | 990,762 | -2.70(-7.63%) |
Jan 26, 2021 | 35.41 | 36.53 | 34.17 | 35.43 | 616,879 | +0.69(+1.97%) |
Jan 25, 2021 | 34.47 | 35.28 | 33.70 | 34.74 | 327,572 | -0.41(-1.16%) |
Jan 22, 2021 | 32.39 | 35.35 | 32.03 | 35.15 | 399,581 | +1.52(+4.52%) |
Jan 21, 2021 | 34.61 | 34.71 | 32.79 | 33.63 | 444,608 | -0.98(-2.84%) |
Jan 20, 2021 | 34.99 | 36.23 | 33.78 | 34.61 | 430,534 | +0.00(+0.00%) |
Jan 19, 2021 | 34.08 | 35.09 | 33.53 | 34.61 | 390,110 | +1.07(+3.20%) |
Jan 15, 2021 | 34.51 | 34.99 | 32.03 | 33.54 | 571,675 | -1.70(-4.82%) |
Jan 14, 2021 | 34.28 | 35.96 | 34.20 | 35.24 | 426,068 | +1.27(+3.74%) |
Jan 13, 2021 | 33.96 | 34.48 | 32.91 | 33.97 | 588,858 | -0.14(-0.41%) |
Jan 12, 2021 | 31.90 | 34.33 | 31.70 | 34.11 | 505,729 | +2.54(+8.06%) |
Jan 11, 2021 | 29.95 | 31.67 | 29.82 | 31.56 | 352,434 | +0.78(+2.52%) |
Jan 08, 2021 | 32.23 | 32.48 | 30.13 | 30.79 | 350,290 | -1.05(-3.31%) |
Jan 07, 2021 | 31.44 | 32.99 | 31.24 | 31.84 | 393,161 | +0.36(+1.14%) |
Jan 06, 2021 | 30.78 | 32.28 | 30.42 | 31.48 | 532,569 | +1.25(+4.14%) |
Jan 05, 2021 | 27.74 | 30.94 | 27.74 | 30.23 | 521,163 | +2.72(+9.90%) |
Jan 04, 2021 | 26.84 | 27.99 | 26.33 | 27.51 | 694,634 | +1.16(+4.41%) |
Dec 31, 2020 | 26.34 | 26.34 | 26.34 | 296,054 | -0.22(-0.82%) | |
Dec 30, 2020 | 25.84 | 26.81 | 25.78 | 26.56 | 296,054 | +0.94(+3.68%) |
Dec 29, 2020 | 26.27 | 26.32 | 25.39 | 25.62 | 498,882 | -0.59(-2.24%) |
Dec 28, 2020 | 26.11 | 26.50 | 25.42 | 26.21 | 593,985 | +0.23(+0.88%) |
Dec 24, 2020 | 26.54 | 26.83 | 25.86 | 25.98 | 374,542 | -0.35(-1.32%) |
Dec 23, 2020 | 25.47 | 26.64 | 25.43 | 26.32 | 467,282 | +1.06(+4.21%) |
Dec 22, 2020 | 24.70 | 25.60 | 24.41 | 25.26 | 673,477 | +0.48(+1.92%) |
Dec 21, 2020 | 23.67 | 25.23 | 23.52 | 24.78 | 881,305 | +0.13(+0.52%) |
Dec 18, 2020 | 24.92 | 25.27 | 23.70 | 24.65 | 946,620 | -0.95(-3.73%) |
Dec 17, 2020 | 26.97 | 27.92 | 25.54 | 25.61 | 899,625 | -2.68(-9.48%) |
Dec 16, 2020 | 28.64 | 28.81 | 27.92 | 28.29 | 525,213 | -0.23(-0.80%) |
Dec 15, 2020 | 28.21 | 28.71 | 27.43 | 28.52 | 372,681 | +0.65(+2.32%) |
Dec 14, 2020 | 28.79 | 29.06 | 26.75 | 27.87 | 576,165 | -0.99(-3.44%) |
Dec 11, 2020 | 28.87 | 29.25 | 28.23 | 28.87 | 368,303 | -0.61(-2.06%) |
Dec 10, 2020 | 27.44 | 29.66 | 27.27 | 29.47 | 521,427 | +2.23(+8.17%) |
Dec 09, 2020 | 27.47 | 27.98 | 26.08 | 27.25 | 698,208 | -0.15(-0.54%) |
Dec 08, 2020 | 25.37 | 27.53 | 25.34 | 27.40 | 449,667 | +1.51(+5.83%) |
Dec 07, 2020 | 26.50 | 26.64 | 25.73 | 25.89 | 433,216 | -0.62(-2.32%) |
Dec 04, 2020 | 25.28 | 26.58 | 25.18 | 26.50 | 369,611 | +2.01(+8.19%) |
Dec 03, 2020 | 24.40 | 25.08 | 24.28 | 24.50 | 532,331 | +0.36(+1.48%) |
Dec 02, 2020 | 22.81 | 24.90 | 22.64 | 24.14 | 303,811 | +1.08(+4.70%) |
Dec 01, 2020 | 22.58 | 23.49 | 22.43 | 23.05 | 510,907 | +1.22(+5.60%) |
Nov 30, 2020 | 23.83 | 23.95 | 21.75 | 21.83 | 527,157 | -2.11(-8.80%) |
Nov 27, 2020 | 23.98 | 24.20 | 23.73 | 23.94 | 200,453 | -0.39(-1.59%) |
Nov 25, 2020 | 23.88 | 24.47 | 23.45 | 24.33 | 616,656 | +0.13(+0.53%) |
Nov 24, 2020 | 23.88 | 25.64 | 23.85 | 24.20 | 693,824 | +0.81(+3.49%) |
Nov 23, 2020 | 20.38 | 23.49 | 20.38 | 23.38 | 543,728 | +3.32(+16.54%) |
Nov 20, 2020 | 20.62 | 20.76 | 19.86 | 20.06 | 262,642 | -0.71(-3.40%) |
Nov 19, 2020 | 20.27 | 20.87 | 19.70 | 20.77 | 414,449 | +0.10(+0.48%) |
Nov 18, 2020 | 21.21 | 21.74 | 20.67 | 20.67 | 497,859 | -0.27(-1.28%) |
Nov 17, 2020 | 20.21 | 20.96 | 19.91 | 20.94 | 403,792 | +0.32(+1.54%) |
Nov 16, 2020 | 19.34 | 20.83 | 19.04 | 20.62 | 515,692 | +2.36(+12.89%) |
Nov 13, 2020 | 17.69 | 18.28 | 17.50 | 18.27 | 234,265 | +0.80(+4.55%) |
Nov 12, 2020 | 17.85 | 18.14 | 17.32 | 17.47 | 329,312 | -0.42(-2.33%) |
Nov 11, 2020 | 18.33 | 18.49 | 17.61 | 17.89 | 281,259 | -0.12(-0.66%) |
Nov 10, 2020 | 19.44 | 19.44 | 17.83 | 18.01 | 638,808 | -0.47(-2.53%) |
Nov 09, 2020 | 17.14 | 19.65 | 17.14 | 18.47 | 854,114 | +3.36(+22.22%) |
Nov 06, 2020 | 15.50 | 15.87 | 15.05 | 15.11 | 515,926 | -0.43(-2.75%) |
Nov 05, 2020 | 15.10 | 15.57 | 15.10 | 15.54 | 569,305 | +0.50(+3.30%) |
Nov 04, 2020 | 14.90 | 15.22 | 14.35 | 15.05 | 321,097 | +0.02(+0.13%) |
Nov 03, 2020 | 15.53 | 16.04 | 14.84 | 15.03 | 342,776 | -0.26(-1.69%) |
Nov 02, 2020 | 14.63 | 15.64 | 14.28 | 15.28 | 588,707 | +0.92(+6.44%) |
Oct 30, 2020 | 14.07 | 14.55 | 13.92 | 14.36 | 436,530 | +0.23(+1.62%) |
Oct 29, 2020 | 13.72 | 14.18 | 13.35 | 14.13 | 571,368 | +0.19(+1.35%) |
Oct 28, 2020 | 14.52 | 14.55 | 13.78 | 13.94 | 444,287 | -1.12(-7.45%) |
Oct 27, 2020 | 15.05 | 15.21 | 14.66 | 15.07 | 412,324 | +0.09(+0.60%) |
Oct 26, 2020 | 14.96 | 15.10 | 14.58 | 14.98 | 607,625 | -0.28(-1.82%) |
Oct 23, 2020 | 14.91 | 15.62 | 14.79 | 15.25 | 593,713 | +0.38(+2.54%) |
Oct 22, 2020 | 14.90 | 15.64 | 14.33 | 14.88 | 899,304 | +0.52(+3.60%) |
Oct 21, 2020 | 14.77 | 14.79 | 14.19 | 14.36 | 505,177 | -0.56(-3.73%) |
Oct 20, 2020 | 15.05 | 15.28 | 14.57 | 14.92 | 575,323 | +0.18(+1.21%) |
Oct 19, 2020 | 14.80 | 15.21 | 14.64 | 14.74 | 380,861 | -0.01(-0.07%) |
Oct 16, 2020 | 15.46 | 15.79 | 14.73 | 14.75 | 311,857 | -0.91(-5.83%) |
Oct 15, 2020 | 15.07 | 15.78 | 14.99 | 15.66 | 327,717 | -0.10(-0.63%) |
Oct 14, 2020 | 15.19 | 16.26 | 15.17 | 15.76 | 478,395 | +0.60(+3.93%) |
Oct 13, 2020 | 15.84 | 16.12 | 15.15 | 15.16 | 505,965 | -0.55(-3.48%) |
Oct 12, 2020 | 16.03 | 16.23 | 15.49 | 15.71 | 353,134 | -0.49(-3.00%) |
Oct 09, 2020 | 16.75 | 16.75 | 16.00 | 16.20 | 503,885 | -0.44(-2.63%) |
Oct 08, 2020 | 16.28 | 16.74 | 16.21 | 16.63 | 228,671 | +0.55(+3.40%) |
Oct 07, 2020 | 15.84 | 16.29 | 15.61 | 16.09 | 504,422 | +0.36(+2.27%) |
Oct 06, 2020 | 15.80 | 16.04 | 15.44 | 15.73 | 681,857 | +0.37(+2.39%) |
Oct 05, 2020 | 15.10 | 15.68 | 15.10 | 15.36 | 474,613 | +0.59(+3.96%) |
Oct 02, 2020 | 13.73 | 15.38 | 13.72 | 14.78 | 1,223,363 | +0.59(+4.13%) |
Oct 01, 2020 | 14.95 | 15.12 | 14.10 | 14.19 | 971,683 | -0.96(-6.36%) |
Sep 30, 2020 | 15.83 | 16.15 | 15.08 | 15.15 | 584,345 | -0.69(-4.33%) |
Sep 29, 2020 | 16.58 | 16.86 | 15.39 | 15.84 | 536,878 | -0.05(-0.31%) |
Sep 28, 2020 | 15.90 | 16.37 | 15.82 | 15.89 | 546,645 | +0.46(+2.96%) |
Sep 25, 2020 | 15.76 | 16.05 | 14.93 | 15.43 | 453,738 | -0.61(-3.78%) |
Sep 24, 2020 | 16.21 | 16.75 | 15.52 | 16.04 | 519,981 | -0.39(-2.36%) |
Sep 23, 2020 | 17.20 | 17.51 | 16.35 | 16.43 | 816,665 | -0.72(-4.23%) |
Sep 22, 2020 | 17.29 | 17.57 | 17.00 | 17.15 | 429,103 | +0.14(+0.82%) |
Sep 21, 2020 | 17.08 | 17.21 | 16.41 | 17.01 | 566,551 | -0.80(-4.52%) |
Sep 18, 2020 | 18.37 | 18.43 | 17.34 | 17.82 | 770,228 | -0.54(-2.92%) |
Sep 17, 2020 | 18.37 | 18.84 | 18.08 | 18.35 | 425,551 | -0.52(-2.74%) |
Sep 16, 2020 | 18.25 | 19.63 | 18.02 | 18.87 | 595,935 | +0.90(+5.03%) |
Sep 15, 2020 | 17.70 | 18.09 | 17.27 | 17.96 | 390,439 | +0.50(+2.84%) |
Sep 14, 2020 | 17.49 | 17.60 | 16.97 | 17.47 | 424,101 | -0.04(-0.23%) |
Sep 11, 2020 | 17.73 | 17.78 | 17.13 | 17.51 | 248,015 | -0.06(-0.34%) |
Sep 10, 2020 | 18.50 | 18.72 | 17.51 | 17.57 | 364,759 | -1.03(-5.55%) |
Sep 09, 2020 | 18.89 | 19.21 | 18.58 | 18.60 | 375,357 | -0.24(-1.27%) |
Sep 08, 2020 | 20.16 | 20.21 | 18.10 | 18.84 | 642,464 | -1.88(-9.06%) |
Sep 04, 2020 | 20.56 | 20.90 | 20.00 | 20.72 | 372,074 | +0.63(+3.11%) |
Sep 03, 2020 | 19.98 | 20.98 | 19.85 | 20.09 | 426,946 | +0.12(+0.60%) |
Sep 02, 2020 | 20.96 | 20.97 | 19.88 | 19.97 | 350,416 | -0.96(-4.60%) |
Sep 01, 2020 | 20.52 | 21.02 | 20.33 | 20.93 | 330,065 | +0.15(+0.72%) |
Aug 31, 2020 | 21.89 | 22.18 | 20.79 | 20.79 | 462,840 | -0.96(-4.43%) |
Aug 28, 2020 | 21.39 | 22.02 | 21.28 | 21.75 | 378,720 | +0.30(+1.39%) |
Aug 27, 2020 | 21.34 | 21.60 | 20.90 | 21.45 | 456,896 | -0.05(-0.23%) |
Aug 26, 2020 | 22.57 | 22.64 | 21.25 | 21.50 | 437,632 | -0.86(-3.86%) |
Aug 25, 2020 | 23.22 | 23.43 | 22.34 | 22.36 | 293,836 | -0.61(-2.64%) |
Aug 24, 2020 | 22.38 | 23.04 | 22.00 | 22.97 | 315,539 | +0.74(+3.35%) |
Aug 21, 2020 | 23.00 | 23.04 | 21.79 | 22.23 | 526,945 | -1.03(-4.44%) |
Aug 20, 2020 | 23.28 | 23.73 | 22.75 | 23.26 | 555,064 | -0.37(-1.56%) |
Aug 19, 2020 | 23.17 | 24.03 | 23.11 | 23.63 | 315,735 | +0.23(+0.98%) |
Aug 18, 2020 | 23.84 | 24.33 | 23.33 | 23.40 | 369,723 | -0.53(-2.20%) |
Aug 17, 2020 | 24.53 | 24.68 | 23.68 | 23.92 | 191,790 | -0.43(-1.75%) |
Aug 14, 2020 | 23.46 | 24.43 | 23.46 | 24.35 | 432,290 | +0.48(+2.00%) |
Aug 13, 2020 | 24.09 | 24.36 | 23.38 | 23.87 | 291,097 | -0.42(-1.72%) |
Aug 12, 2020 | 24.62 | 24.85 | 23.77 | 24.29 | 437,417 | +0.09(+0.37%) |
Aug 11, 2020 | 24.75 | 25.38 | 24.09 | 24.20 | 517,325 | -0.15(-0.61%) |
Aug 10, 2020 | 23.50 | 24.44 | 23.50 | 24.35 | 377,612 | +1.00(+4.30%) |
Aug 07, 2020 | 23.45 | 23.53 | 22.83 | 23.35 | 359,084 | -0.35(-1.47%) |
Aug 06, 2020 | 24.48 | 24.69 | 23.64 | 23.69 | 263,563 | -1.06(-4.29%) |
Aug 05, 2020 | 24.09 | 24.93 | 23.88 | 24.76 | 535,873 | +1.18(+5.01%) |
Aug 04, 2020 | 22.57 | 23.75 | 22.30 | 23.58 | 529,412 | +1.00(+4.44%) |
Aug 03, 2020 | 21.38 | 22.73 | 21.20 | 22.57 | 565,283 | +1.39(+6.56%) |
Jul 31, 2020 | 21.86 | 22.04 | 20.85 | 21.18 | 508,517 | -0.80(-3.66%) |
Jul 30, 2020 | 22.31 | 22.36 | 21.47 | 21.99 | 558,515 | -0.81(-3.57%) |
Jul 29, 2020 | 22.45 | 23.19 | 22.25 | 22.80 | 465,489 | +0.41(+1.82%) |
Jul 28, 2020 | 23.01 | 23.66 | 22.35 | 22.39 | 485,626 | -0.80(-3.47%) |
Jul 27, 2020 | 23.59 | 24.42 | 23.14 | 23.20 | 855,633 | -0.38(-1.60%) |
Jul 24, 2020 | 23.26 | 23.97 | 23.00 | 23.58 | 857,834 | +0.14(+0.59%) |
Jul 23, 2020 | 22.83 | 23.74 | 21.76 | 23.44 | 1,406,477 | +1.34(+6.06%) |
Jul 22, 2020 | 21.91 | 22.24 | 21.01 | 22.10 | 949,452 | -0.06(-0.27%) |
Jul 21, 2020 | 20.67 | 22.60 | 20.60 | 22.16 | 696,521 | +2.08(+10.39%) |
Jul 20, 2020 | 20.36 | 21.18 | 20.07 | 20.07 | 1,284,920 | -0.08(-0.39%) |
Jul 17, 2020 | 20.35 | 20.82 | 20.06 | 20.15 | 502,386 | -0.36(-1.74%) |
Jul 16, 2020 | 20.41 | 20.99 | 19.85 | 20.51 | 1,093,783 | -0.72(-3.41%) |
Jul 15, 2020 | 21.45 | 21.94 | 20.60 | 21.23 | 851,620 | +0.30(+1.42%) |
Jul 14, 2020 | 19.91 | 21.00 | 19.73 | 20.94 | 542,087 | +0.90(+4.51%) |
Jul 13, 2020 | 20.96 | 21.02 | 20.02 | 20.03 | 602,707 | -0.60(-2.89%) |
Jul 10, 2020 | 19.85 | 20.68 | 19.52 | 20.63 | 676,363 | +0.68(+3.43%) |
Jul 09, 2020 | 21.73 | 22.22 | 19.88 | 19.94 | 591,719 | -1.93(-8.81%) |
Jul 08, 2020 | 21.65 | 22.36 | 21.46 | 21.87 | 741,279 | +0.43(+1.99%) |
Jul 07, 2020 | 21.40 | 21.56 | 20.70 | 21.44 | 1,024,585 | -0.26(-1.19%) |
Jul 06, 2020 | 22.09 | 22.27 | 20.88 | 21.70 | 743,201 | +0.59(+2.77%) |
Jul 02, 2020 | 20.78 | 21.52 | 20.57 | 21.11 | 551,446 | +0.91(+4.52%) |
Jul 01, 2020 | 20.25 | 20.87 | 19.50 | 20.20 | 991,000 | +0.03(+0.15%) |
Jun 30, 2020 | 19.07 | 20.38 | 18.65 | 20.17 | 702,919 | +0.94(+4.90%) |
Jun 29, 2020 | 19.63 | 20.17 | 19.04 | 19.23 | 564,809 | -0.29(-1.47%) |
Jun 26, 2020 | 20.02 | 20.15 | 19.47 | 19.52 | 855,679 | -0.71(-3.53%) |
Jun 25, 2020 | 19.00 | 20.63 | 18.90 | 20.23 | 856,641 | +1.01(+5.27%) |
Jun 24, 2020 | 20.51 | 20.52 | 18.98 | 19.22 | 656,109 | -1.88(-8.89%) |
Jun 23, 2020 | 20.79 | 21.65 | 20.51 | 21.09 | 1,111,316 | +0.67(+3.26%) |
Jun 22, 2020 | 19.75 | 20.47 | 19.40 | 20.43 | 1,497,395 | +1.07(+5.54%) |
Jun 19, 2020 | 20.45 | 20.84 | 19.36 | 19.36 | 7,217,464 | -0.47(-2.35%) |
Jun 18, 2020 | 19.23 | 20.39 | 19.07 | 19.82 | 2,081,306 | +0.29(+1.47%) |
Jun 17, 2020 | 21.48 | 21.48 | 19.06 | 19.54 | 1,914,464 | -2.00(-9.27%) |
Jun 16, 2020 | 22.55 | 22.93 | 21.16 | 21.53 | 2,411,952 | +0.44(+2.07%) |
Jun 15, 2020 | 21.78 | 21.91 | 19.76 | 21.09 | 4,347,656 | -2.60(-10.98%) |
Jun 12, 2020 | 23.58 | 25.46 | 23.12 | 23.69 | 943,322 | +1.81(+8.25%) |
Jun 11, 2020 | 23.07 | 24.10 | 21.38 | 21.89 | 1,289,547 | -4.66(-17.54%) |
Jun 10, 2020 | 28.13 | 28.44 | 26.01 | 26.54 | 669,933 | -1.84(-6.47%) |
Jun 09, 2020 | 27.47 | 28.96 | 26.83 | 28.38 | 869,695 | -0.56(-1.92%) |
Jun 08, 2020 | 28.44 | 29.37 | 26.77 | 28.94 | 1,362,752 | +2.27(+8.53%) |
Jun 05, 2020 | 23.90 | 26.97 | 23.46 | 26.66 | 1,719,115 | +3.86(+16.94%) |
Jun 04, 2020 | 21.21 | 23.02 | 20.95 | 22.80 | 734,446 | +1.41(+6.59%) |
Jun 03, 2020 | 21.59 | 21.80 | 20.67 | 21.39 | 701,902 | +0.41(+1.94%) |
Jun 02, 2020 | 19.86 | 21.14 | 19.76 | 20.98 | 749,191 | +1.34(+6.82%) |