Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 55.58 | 55.98 | 54.50 | 55.28 | 196,227 | -0.49(-0.88%) |
May 27, 2021 | 55.85 | 56.23 | 55.00 | 55.77 | 179,585 | +0.42(+0.76%) |
May 26, 2021 | 53.86 | 55.87 | 53.76 | 55.35 | 149,676 | +1.49(+2.77%) |
May 25, 2021 | 55.71 | 56.74 | 53.65 | 53.86 | 277,851 | -1.48(-2.67%) |
May 24, 2021 | 53.87 | 55.62 | 53.10 | 55.34 | 179,163 | +1.67(+3.11%) |
May 21, 2021 | 55.40 | 55.97 | 53.33 | 53.67 | 220,854 | -1.22(-2.22%) |
May 20, 2021 | 55.25 | 55.54 | 53.90 | 54.89 | 226,447 | -0.24(-0.44%) |
May 19, 2021 | 54.51 | 55.70 | 54.05 | 55.13 | 226,809 | -0.98(-1.75%) |
May 18, 2021 | 56.84 | 57.41 | 55.34 | 56.11 | 178,192 | -0.93(-1.63%) |
May 17, 2021 | 54.89 | 57.09 | 53.93 | 57.04 | 223,477 | +2.08(+3.78%) |
May 14, 2021 | 54.20 | 56.04 | 54.20 | 54.96 | 162,327 | +1.08(+2.00%) |
May 13, 2021 | 52.32 | 54.15 | 51.04 | 53.88 | 259,539 | +1.44(+2.75%) |
May 12, 2021 | 55.67 | 55.79 | 52.00 | 52.44 | 524,207 | -3.48(-6.22%) |
May 11, 2021 | 55.62 | 56.63 | 54.17 | 55.92 | 344,850 | -1.07(-1.88%) |
May 10, 2021 | 59.16 | 59.91 | 56.90 | 56.99 | 377,200 | -2.39(-4.02%) |
May 07, 2021 | 59.48 | 62.00 | 59.03 | 59.38 | 406,122 | -0.57(-0.95%) |
May 06, 2021 | 60.25 | 60.47 | 58.68 | 59.95 | 202,202 | -0.17(-0.28%) |
May 05, 2021 | 60.97 | 61.50 | 59.32 | 60.12 | 289,481 | -0.84(-1.38%) |
May 04, 2021 | 60.65 | 61.21 | 59.10 | 60.96 | 174,249 | +0.05(+0.08%) |
May 03, 2021 | 61.73 | 61.73 | 60.08 | 60.91 | 208,869 | -0.08(-0.13%) |
Apr 30, 2021 | 61.34 | 62.38 | 60.48 | 60.99 | 250,500 | -1.01(-1.63%) |
Apr 29, 2021 | 58.76 | 63.00 | 58.76 | 62.00 | 345,749 | +3.58(+6.13%) |
Apr 28, 2021 | 55.68 | 58.96 | 55.13 | 58.42 | 332,730 | +2.79(+5.02%) |
Apr 27, 2021 | 55.40 | 57.63 | 55.25 | 55.63 | 418,353 | +0.12(+0.22%) |
Apr 26, 2021 | 57.63 | 57.96 | 54.87 | 55.51 | 662,818 | -1.49(-2.61%) |
Apr 23, 2021 | 58.99 | 60.41 | 55.36 | 57.00 | 1,354,600 | -3.42(-5.66%) |
Apr 22, 2021 | 59.11 | 61.63 | 58.79 | 60.42 | 469,069 | +1.22(+2.06%) |
Apr 21, 2021 | 58.15 | 59.55 | 57.35 | 59.20 | 247,160 | +0.87(+1.49%) |
Apr 20, 2021 | 60.32 | 60.88 | 57.45 | 58.33 | 451,388 | -2.07(-3.43%) |
Apr 19, 2021 | 58.95 | 61.45 | 58.50 | 60.40 | 321,628 | +1.71(+2.91%) |
Apr 16, 2021 | 59.68 | 60.56 | 58.12 | 58.69 | 487,600 | -0.14(-0.24%) |
Apr 15, 2021 | 60.43 | 60.64 | 58.34 | 58.83 | 241,637 | -0.54(-0.91%) |
Apr 14, 2021 | 58.50 | 60.55 | 58.50 | 59.37 | 187,575 | +1.10(+1.89%) |
Apr 13, 2021 | 59.64 | 59.86 | 57.00 | 58.27 | 189,911 | -1.27(-2.13%) |
Apr 12, 2021 | 59.68 | 60.56 | 58.80 | 59.54 | 138,788 | -0.09(-0.15%) |
Apr 09, 2021 | 60.20 | 60.92 | 59.00 | 59.63 | 191,400 | -0.51(-0.85%) |
Apr 08, 2021 | 59.73 | 60.68 | 58.54 | 60.14 | 179,007 | -0.05(-0.08%) |
Apr 07, 2021 | 60.68 | 62.06 | 60.00 | 60.19 | 302,155 | -0.19(-0.31%) |
Apr 06, 2021 | 58.53 | 60.48 | 58.53 | 60.38 | 288,337 | +1.93(+3.30%) |
Apr 05, 2021 | 60.23 | 60.28 | 58.08 | 58.45 | 248,182 | -1.07(-1.80%) |
Apr 01, 2021 | 58.22 | 59.78 | 57.56 | 59.52 | 174,100 | +1.44(+2.48%) |
Mar 31, 2021 | 60.37 | 61.66 | 57.90 | 58.08 | 443,778 | -2.45(-4.05%) |
Mar 30, 2021 | 57.55 | 60.58 | 56.43 | 60.53 | 266,226 | +3.17(+5.53%) |
Mar 29, 2021 | 59.61 | 59.87 | 56.49 | 57.36 | 254,202 | -2.48(-4.14%) |
Mar 26, 2021 | 59.24 | 61.08 | 57.96 | 59.84 | 424,900 | +1.33(+2.27%) |
Mar 25, 2021 | 54.30 | 58.63 | 54.00 | 58.51 | 256,692 | +4.35(+8.03%) |
Mar 24, 2021 | 55.28 | 56.72 | 54.03 | 54.16 | 256,130 | -0.20(-0.37%) |
Mar 23, 2021 | 56.43 | 57.00 | 54.05 | 54.36 | 357,978 | -3.46(-5.98%) |
Mar 22, 2021 | 60.00 | 60.69 | 57.75 | 57.82 | 333,811 | -2.39(-3.97%) |
Mar 19, 2021 | 58.93 | 61.06 | 57.63 | 60.21 | 419,300 | +1.14(+1.93%) |
Mar 18, 2021 | 59.51 | 61.24 | 58.60 | 59.07 | 193,224 | -0.84(-1.40%) |
Mar 17, 2021 | 62.34 | 62.51 | 59.25 | 59.91 | 230,423 | -2.36(-3.79%) |
Mar 16, 2021 | 61.24 | 62.37 | 60.09 | 62.27 | 341,491 | +0.27(+0.44%) |
Mar 15, 2021 | 61.80 | 63.42 | 61.60 | 62.00 | 198,494 | +0.44(+0.71%) |
Mar 12, 2021 | 59.44 | 61.56 | 59.44 | 61.56 | 356,800 | +2.87(+4.89%) |
Mar 11, 2021 | 59.59 | 60.56 | 58.59 | 58.69 | 319,220 | -0.52(-0.88%) |
Mar 10, 2021 | 58.63 | 60.00 | 57.71 | 59.21 | 244,703 | +1.56(+2.71%) |
Mar 09, 2021 | 60.44 | 60.48 | 56.79 | 57.65 | 303,220 | -2.27(-3.79%) |
Mar 08, 2021 | 57.44 | 60.49 | 57.31 | 59.92 | 555,496 | +2.95(+5.18%) |
Mar 05, 2021 | 57.49 | 57.49 | 53.55 | 56.97 | 294,100 | +1.05(+1.88%) |
Mar 04, 2021 | 59.14 | 59.58 | 54.68 | 55.92 | 296,195 | -3.03(-5.14%) |
Mar 03, 2021 | 58.31 | 60.79 | 58.00 | 58.95 | 296,174 | +0.70(+1.20%) |
Mar 02, 2021 | 59.20 | 59.93 | 57.06 | 58.25 | 256,021 | +0.04(+0.07%) |
Mar 01, 2021 | 57.54 | 58.38 | 56.62 | 58.21 | 285,253 | +2.68(+4.83%) |
Feb 26, 2021 | 54.53 | 56.14 | 52.90 | 55.53 | 184,300 | +0.43(+0.78%) |
Feb 25, 2021 | 54.41 | 55.91 | 53.39 | 55.10 | 325,254 | -0.01(-0.02%) |
Feb 24, 2021 | 54.25 | 55.38 | 53.86 | 55.11 | 168,268 | +1.79(+3.36%) |
Feb 23, 2021 | 52.16 | 54.19 | 50.58 | 53.32 | 243,360 | +0.24(+0.45%) |
Feb 22, 2021 | 51.79 | 54.09 | 51.55 | 53.08 | 274,006 | +0.75(+1.43%) |
Feb 19, 2021 | 53.00 | 54.05 | 52.26 | 52.33 | 291,400 | -0.36(-0.68%) |
Feb 18, 2021 | 49.61 | 53.20 | 49.61 | 52.69 | 285,593 | +2.24(+4.44%) |
Feb 17, 2021 | 49.01 | 51.48 | 48.71 | 50.45 | 264,501 | +0.28(+0.56%) |
Feb 16, 2021 | 52.64 | 53.11 | 49.82 | 50.17 | 451,651 | -3.06(-5.75%) |
Feb 12, 2021 | 52.95 | 53.61 | 51.12 | 53.23 | 365,800 | +0.17(+0.32%) |
Feb 11, 2021 | 54.87 | 55.12 | 52.00 | 53.06 | 308,873 | -1.76(-3.21%) |
Feb 10, 2021 | 54.50 | 55.81 | 54.41 | 54.82 | 238,721 | +0.68(+1.26%) |
Feb 09, 2021 | 53.58 | 55.09 | 52.51 | 54.14 | 205,457 | +1.55(+2.95%) |
Feb 08, 2021 | 52.58 | 53.15 | 51.09 | 52.59 | 189,897 | +0.45(+0.86%) |
Feb 05, 2021 | 51.97 | 52.58 | 50.49 | 52.14 | 195,700 | +0.48(+0.93%) |
Feb 04, 2021 | 48.39 | 51.66 | 48.35 | 51.66 | 287,300 | +3.75(+7.83%) |
Feb 03, 2021 | 46.38 | 48.08 | 46.21 | 47.91 | 247,435 | +1.61(+3.48%) |
Feb 02, 2021 | 47.45 | 47.83 | 45.59 | 46.30 | 264,289 | -0.27(-0.58%) |
Feb 01, 2021 | 47.50 | 47.97 | 45.40 | 46.57 | 200,241 | -0.17(-0.36%) |
Jan 29, 2021 | 47.50 | 47.81 | 45.87 | 46.74 | 230,100 | -1.02(-2.14%) |
Jan 28, 2021 | 46.80 | 49.18 | 46.80 | 47.76 | 347,289 | +1.11(+2.38%) |
Jan 27, 2021 | 43.99 | 47.47 | 43.06 | 46.65 | 613,537 | +2.10(+4.71%) |
Jan 26, 2021 | 45.90 | 45.90 | 44.17 | 44.55 | 199,695 | -0.69(-1.53%) |
Jan 25, 2021 | 44.72 | 45.99 | 43.53 | 45.24 | 334,065 | +0.03(+0.07%) |
Jan 22, 2021 | 43.02 | 45.28 | 42.72 | 45.21 | 565,200 | -1.00(-2.16%) |
Jan 21, 2021 | 46.50 | 46.83 | 44.58 | 46.21 | 340,111 | -1.14(-2.41%) |
Jan 20, 2021 | 48.57 | 49.49 | 46.26 | 47.35 | 356,003 | -1.22(-2.51%) |
Jan 19, 2021 | 47.54 | 49.28 | 46.82 | 48.57 | 424,248 | +1.66(+3.54%) |
Jan 15, 2021 | 47.67 | 47.67 | 45.50 | 46.91 | 298,000 | +0.16(+0.34%) |
Jan 14, 2021 | 46.06 | 47.40 | 45.76 | 46.75 | 334,117 | +1.24(+2.72%) |
Jan 13, 2021 | 45.20 | 46.14 | 43.91 | 45.51 | 230,471 | +0.09(+0.20%) |
Jan 12, 2021 | 44.74 | 45.65 | 44.21 | 45.42 | 212,162 | +0.94(+2.11%) |
Jan 11, 2021 | 43.44 | 44.73 | 43.44 | 44.48 | 317,130 | +0.05(+0.11%) |
Jan 08, 2021 | 43.60 | 44.60 | 42.70 | 44.43 | 363,300 | +1.28(+2.97%) |
Jan 07, 2021 | 42.85 | 43.58 | 41.97 | 43.15 | 412,459 | +1.45(+3.48%) |
Jan 06, 2021 | 39.70 | 42.65 | 39.70 | 41.70 | 619,604 | +2.02(+5.09%) |
Jan 05, 2021 | 37.51 | 40.14 | 37.51 | 39.68 | 380,833 | +2.27(+6.07%) |
Jan 04, 2021 | 38.73 | 38.73 | 35.83 | 37.41 | 478,004 | -1.08(-2.81%) |
Dec 31, 2020 | 38.49 | 38.49 | 38.49 | 291,882 | +0.45(+1.18%) | |
Dec 30, 2020 | 37.98 | 38.92 | 37.68 | 38.04 | 291,882 | +0.05(+0.13%) |
Dec 29, 2020 | 38.15 | 38.35 | 37.20 | 37.99 | 339,270 | +0.04(+0.11%) |
Dec 28, 2020 | 39.71 | 39.71 | 37.63 | 37.95 | 319,504 | -1.15(-2.94%) |
Dec 24, 2020 | 39.74 | 40.52 | 38.90 | 39.10 | 100,300 | -0.52(-1.31%) |
Dec 23, 2020 | 39.40 | 40.74 | 39.08 | 39.62 | 315,532 | +0.37(+0.94%) |
Dec 22, 2020 | 36.96 | 40.17 | 36.19 | 39.25 | 513,562 | +2.35(+6.37%) |
Dec 21, 2020 | 35.19 | 37.35 | 34.53 | 36.90 | 596,478 | +1.15(+3.22%) |
Dec 18, 2020 | 36.01 | 36.42 | 35.50 | 35.75 | 494,600 | -0.38(-1.05%) |
Dec 17, 2020 | 35.81 | 36.25 | 34.90 | 36.13 | 415,871 | +1.72(+5.00%) |
Dec 16, 2020 | 34.38 | 35.08 | 33.89 | 34.41 | 362,755 | +1.04(+3.12%) |
Dec 15, 2020 | 32.66 | 33.84 | 32.12 | 33.37 | 298,185 | +0.95(+2.93%) |
Dec 14, 2020 | 33.27 | 33.48 | 32.35 | 32.42 | 331,433 | -0.24(-0.73%) |
Dec 11, 2020 | 35.12 | 35.42 | 32.37 | 32.66 | 557,200 | -2.90(-8.16%) |
Dec 10, 2020 | 34.98 | 35.63 | 34.59 | 35.56 | 242,412 | +0.24(+0.68%) |
Dec 09, 2020 | 34.17 | 35.52 | 34.17 | 35.32 | 394,765 | +1.41(+4.16%) |
Dec 08, 2020 | 34.47 | 34.82 | 33.57 | 33.91 | 429,495 | -1.09(-3.11%) |
Dec 07, 2020 | 36.59 | 36.65 | 34.65 | 35.00 | 340,111 | -1.95(-5.28%) |
Dec 04, 2020 | 36.16 | 37.65 | 36.08 | 36.95 | 329,100 | +0.96(+2.67%) |
Dec 03, 2020 | 35.25 | 36.66 | 35.12 | 35.99 | 251,800 | +0.89(+2.54%) |
Dec 02, 2020 | 33.93 | 35.22 | 32.68 | 35.10 | 277,687 | +1.10(+3.24%) |
Dec 01, 2020 | 33.61 | 34.32 | 33.27 | 34.00 | 373,506 | +0.97(+2.94%) |
Nov 30, 2020 | 34.90 | 34.90 | 32.72 | 33.03 | 474,880 | -1.97(-5.63%) |
Nov 27, 2020 | 36.03 | 36.32 | 34.59 | 35.00 | 174,500 | -0.68(-1.91%) |
Nov 25, 2020 | 37.00 | 37.13 | 35.47 | 35.68 | 327,000 | -1.88(-5.01%) |
Nov 24, 2020 | 37.43 | 38.08 | 36.93 | 37.56 | 405,057 | +1.12(+3.07%) |
Nov 23, 2020 | 36.92 | 37.02 | 36.08 | 36.44 | 251,878 | +0.54(+1.50%) |
Nov 20, 2020 | 37.32 | 37.32 | 35.52 | 35.90 | 399,800 | -1.65(-4.39%) |
Nov 19, 2020 | 37.71 | 38.01 | 36.72 | 37.55 | 352,025 | -0.10(-0.27%) |
Nov 18, 2020 | 38.59 | 39.10 | 37.45 | 37.65 | 341,047 | -0.53(-1.39%) |
Nov 17, 2020 | 37.69 | 38.76 | 36.87 | 38.18 | 293,598 | -0.33(-0.86%) |
Nov 16, 2020 | 39.88 | 39.88 | 37.73 | 38.51 | 340,223 | +1.47(+3.97%) |
Nov 13, 2020 | 36.60 | 37.21 | 36.23 | 37.04 | 247,600 | +1.68(+4.75%) |
Nov 12, 2020 | 35.65 | 36.45 | 34.71 | 35.36 | 281,055 | -0.64(-1.78%) |
Nov 11, 2020 | 38.51 | 39.15 | 35.41 | 36.00 | 483,412 | -2.73(-7.05%) |
Nov 10, 2020 | 37.67 | 39.01 | 36.15 | 38.73 | 643,778 | +0.75(+1.97%) |
Nov 09, 2020 | 35.51 | 40.92 | 35.00 | 37.98 | 1,254,635 | +6.77(+21.69%) |
Nov 06, 2020 | 30.82 | 31.60 | 30.32 | 31.21 | 184,200 | +0.39(+1.27%) |
Nov 05, 2020 | 29.98 | 31.23 | 29.98 | 30.82 | 259,659 | +1.09(+3.67%) |
Nov 04, 2020 | 29.62 | 30.39 | 29.23 | 29.73 | 228,457 | -0.21(-0.70%) |
Nov 03, 2020 | 30.25 | 30.65 | 29.84 | 29.94 | 369,816 | +0.34(+1.15%) |
Nov 02, 2020 | 28.73 | 29.64 | 28.27 | 29.60 | 308,601 | +1.39(+4.93%) |
Oct 30, 2020 | 28.31 | 28.88 | 27.70 | 28.21 | 363,200 | -0.23(-0.81%) |
Oct 29, 2020 | 28.03 | 28.59 | 27.62 | 28.44 | 218,110 | +0.41(+1.46%) |
Oct 28, 2020 | 28.35 | 29.10 | 27.46 | 28.03 | 361,417 | -0.96(-3.31%) |
Oct 27, 2020 | 30.38 | 30.75 | 28.77 | 28.99 | 277,456 | -1.56(-5.11%) |
Oct 26, 2020 | 30.32 | 30.80 | 29.25 | 30.55 | 481,356 | -0.74(-2.36%) |
Oct 23, 2020 | 33.16 | 33.61 | 29.84 | 31.29 | 1,082,800 | -2.90(-8.48%) |
Oct 22, 2020 | 32.25 | 34.64 | 32.10 | 34.19 | 475,515 | +1.94(+6.02%) |
Oct 21, 2020 | 32.71 | 32.96 | 32.17 | 32.25 | 177,211 | -0.50(-1.53%) |
Oct 20, 2020 | 33.08 | 33.75 | 32.69 | 32.75 | 244,663 | +0.13(+0.40%) |
Oct 19, 2020 | 32.81 | 33.48 | 32.52 | 32.62 | 284,817 | +0.13(+0.40%) |
Oct 16, 2020 | 32.60 | 32.91 | 31.94 | 32.49 | 207,100 | -0.19(-0.58%) |
Oct 15, 2020 | 31.59 | 33.13 | 31.34 | 32.68 | 192,364 | +0.70(+2.19%) |
Oct 14, 2020 | 32.22 | 33.09 | 31.74 | 31.98 | 216,978 | +0.05(+0.16%) |
Oct 13, 2020 | 32.34 | 32.34 | 31.20 | 31.93 | 193,792 | -0.60(-1.84%) |
Oct 12, 2020 | 33.12 | 33.69 | 32.12 | 32.53 | 190,887 | -0.51(-1.54%) |
Oct 09, 2020 | 32.76 | 33.21 | 32.22 | 33.04 | 247,600 | +0.69(+2.13%) |
Oct 08, 2020 | 31.34 | 32.51 | 30.48 | 32.35 | 308,062 | +1.41(+4.56%) |
Oct 07, 2020 | 30.46 | 31.12 | 30.04 | 30.94 | 299,023 | +0.84(+2.79%) |
Oct 06, 2020 | 30.46 | 31.63 | 30.03 | 30.10 | 351,320 | +0.08(+0.27%) |
Oct 05, 2020 | 31.02 | 31.68 | 29.53 | 30.02 | 304,647 | -0.50(-1.64%) |
Oct 02, 2020 | 28.66 | 30.63 | 28.60 | 30.52 | 282,600 | +0.27(+0.89%) |
Oct 01, 2020 | 29.48 | 30.26 | 29.40 | 30.25 | 180,082 | +0.81(+2.75%) |
Sep 30, 2020 | 29.77 | 30.53 | 29.20 | 29.44 | 267,455 | -0.05(-0.17%) |
Sep 29, 2020 | 30.89 | 31.08 | 28.85 | 29.49 | 282,736 | -1.47(-4.75%) |
Sep 28, 2020 | 30.59 | 31.30 | 30.41 | 30.96 | 392,809 | +0.93(+3.10%) |
Sep 25, 2020 | 30.59 | 31.14 | 29.69 | 30.03 | 351,700 | -0.76(-2.47%) |
Sep 24, 2020 | 31.00 | 31.69 | 30.50 | 30.79 | 645,375 | -0.07(-0.23%) |
Sep 23, 2020 | 32.42 | 33.05 | 30.77 | 30.86 | 507,693 | -1.56(-4.81%) |
Sep 22, 2020 | 33.02 | 33.50 | 31.48 | 32.42 | 529,701 | +0.04(+0.12%) |
Sep 21, 2020 | 32.07 | 32.56 | 30.49 | 32.38 | 590,394 | -1.15(-3.43%) |
Sep 18, 2020 | 34.83 | 36.02 | 33.29 | 33.53 | 1,080,600 | -0.94(-2.73%) |
Sep 17, 2020 | 35.41 | 35.74 | 34.17 | 34.47 | 499,346 | -1.72(-4.75%) |
Sep 16, 2020 | 37.23 | 37.31 | 36.08 | 36.19 | 392,277 | -0.83(-2.24%) |
Sep 15, 2020 | 36.97 | 37.61 | 36.21 | 37.02 | 362,809 | +0.48(+1.31%) |
Sep 14, 2020 | 35.73 | 36.69 | 35.17 | 36.54 | 381,191 | +1.53(+4.37%) |
Sep 11, 2020 | 36.86 | 37.03 | 33.70 | 35.01 | 828,700 | -1.91(-5.17%) |
Sep 10, 2020 | 35.80 | 37.30 | 35.62 | 36.92 | 649,505 | +1.42(+4.00%) |
Sep 09, 2020 | 34.99 | 35.71 | 33.71 | 35.50 | 581,524 | +0.48(+1.37%) |
Sep 08, 2020 | 34.10 | 35.83 | 33.31 | 35.02 | 614,826 | +0.42(+1.21%) |
Sep 04, 2020 | 35.03 | 35.85 | 34.08 | 34.60 | 614,700 | +0.29(+0.85%) |
Sep 03, 2020 | 33.94 | 35.46 | 32.76 | 34.31 | 572,943 | +0.47(+1.39%) |
Sep 02, 2020 | 33.00 | 34.28 | 32.74 | 33.84 | 595,402 | +1.03(+3.14%) |
Sep 01, 2020 | 31.51 | 32.91 | 31.10 | 32.81 | 419,319 | +1.29(+4.09%) |
Aug 31, 2020 | 32.06 | 32.14 | 31.20 | 31.52 | 609,121 | -0.73(-2.26%) |
Aug 28, 2020 | 28.97 | 32.27 | 28.57 | 32.25 | 803,400 | +3.99(+14.12%) |
Aug 27, 2020 | 27.31 | 28.58 | 27.19 | 28.26 | 328,728 | +1.07(+3.94%) |
Aug 26, 2020 | 27.40 | 27.58 | 26.91 | 27.19 | 309,444 | -0.14(-0.51%) |
Aug 25, 2020 | 27.38 | 28.13 | 26.59 | 27.33 | 397,450 | +0.25(+0.92%) |
Aug 24, 2020 | 26.49 | 27.15 | 25.15 | 27.08 | 408,109 | +0.86(+3.28%) |
Aug 21, 2020 | 25.51 | 26.74 | 25.51 | 26.22 | 481,000 | +0.52(+2.02%) |
Aug 20, 2020 | 24.92 | 26.18 | 24.57 | 25.70 | 430,773 | +0.45(+1.78%) |
Aug 19, 2020 | 24.90 | 25.54 | 24.62 | 25.25 | 416,638 | +0.53(+2.14%) |
Aug 18, 2020 | 24.70 | 24.86 | 23.98 | 24.72 | 368,092 | +0.01(+0.04%) |
Aug 17, 2020 | 25.59 | 25.59 | 23.92 | 24.71 | 259,319 | -0.81(-3.17%) |
Aug 14, 2020 | 24.72 | 25.76 | 24.17 | 25.52 | 393,500 | +0.66(+2.63%) |
Aug 13, 2020 | 25.08 | 25.39 | 24.47 | 24.86 | 445,465 | -0.40(-1.56%) |
Aug 12, 2020 | 24.49 | 25.44 | 24.14 | 25.26 | 598,134 | +1.16(+4.81%) |
Aug 11, 2020 | 23.81 | 24.55 | 23.40 | 24.10 | 628,212 | +0.86(+3.70%) |
Aug 10, 2020 | 22.88 | 23.69 | 22.60 | 23.24 | 595,137 | +0.65(+2.88%) |
Aug 07, 2020 | 21.44 | 22.63 | 21.14 | 22.59 | 311,000 | +1.03(+4.78%) |
Aug 06, 2020 | 20.99 | 22.08 | 20.66 | 21.56 | 347,478 | +0.57(+2.72%) |
Aug 05, 2020 | 21.00 | 21.23 | 20.70 | 20.99 | 527,027 | +0.26(+1.25%) |
Aug 04, 2020 | 19.74 | 20.97 | 19.69 | 20.73 | 347,227 | +1.12(+5.71%) |
Aug 03, 2020 | 20.24 | 20.24 | 19.41 | 19.61 | 389,063 | -0.45(-2.24%) |
Jul 31, 2020 | 20.43 | 20.52 | 19.43 | 20.06 | 563,400 | -0.54(-2.62%) |
Jul 30, 2020 | 20.62 | 20.75 | 20.11 | 20.60 | 455,973 | -0.69(-3.24%) |
Jul 29, 2020 | 20.21 | 21.35 | 20.20 | 21.29 | 651,457 | +1.25(+6.24%) |
Jul 28, 2020 | 19.59 | 20.18 | 19.52 | 20.04 | 406,471 | +0.52(+2.66%) |
Jul 27, 2020 | 20.67 | 20.94 | 19.36 | 19.52 | 582,716 | -1.42(-6.78%) |
Jul 24, 2020 | 19.77 | 21.01 | 19.04 | 20.94 | 1,726,900 | +1.94(+10.21%) |
Jul 23, 2020 | 18.71 | 19.20 | 18.21 | 19.00 | 768,206 | +0.21(+1.12%) |
Jul 22, 2020 | 18.18 | 19.52 | 18.00 | 18.79 | 665,532 | +0.26(+1.40%) |
Jul 21, 2020 | 18.22 | 19.17 | 18.09 | 18.53 | 603,454 | +0.78(+4.39%) |
Jul 20, 2020 | 18.46 | 18.57 | 17.35 | 17.75 | 684,386 | -0.79(-4.26%) |
Jul 17, 2020 | 18.66 | 18.95 | 18.16 | 18.54 | 626,500 | -0.11(-0.59%) |
Jul 16, 2020 | 18.04 | 19.16 | 17.87 | 18.65 | 733,461 | -0.72(-3.72%) |
Jul 15, 2020 | 17.54 | 19.60 | 17.45 | 19.37 | 1,019,340 | +2.83(+17.11%) |
Jul 14, 2020 | 16.76 | 17.09 | 16.08 | 16.54 | 633,863 | -0.40(-2.36%) |
Jul 13, 2020 | 17.76 | 18.56 | 16.82 | 16.94 | 780,034 | -0.42(-2.42%) |
Jul 10, 2020 | 16.81 | 17.75 | 16.52 | 17.36 | 395,000 | +0.35(+2.06%) |
Jul 09, 2020 | 18.36 | 18.56 | 16.73 | 17.01 | 795,674 | -1.36(-7.40%) |
Jul 08, 2020 | 18.04 | 18.73 | 17.57 | 18.37 | 582,570 | +0.16(+0.88%) |
Jul 07, 2020 | 18.82 | 19.11 | 18.11 | 18.21 | 478,148 | -1.17(-6.04%) |
Jul 06, 2020 | 19.79 | 19.96 | 18.20 | 19.38 | 517,520 | +0.08(+0.41%) |
Jul 02, 2020 | 21.32 | 21.32 | 19.02 | 19.30 | 1,085,800 | -1.09(-5.35%) |
Jul 01, 2020 | 20.99 | 21.84 | 19.63 | 20.39 | 593,851 | -0.55(-2.63%) |
Jun 30, 2020 | 20.84 | 21.29 | 20.09 | 20.94 | 483,736 | +0.08(+0.38%) |
Jun 29, 2020 | 19.53 | 21.20 | 19.12 | 20.86 | 604,491 | +1.31(+6.70%) |
Jun 26, 2020 | 20.76 | 20.90 | 18.88 | 19.55 | 1,204,700 | -1.40(-6.68%) |
Jun 25, 2020 | 20.20 | 21.32 | 20.06 | 20.95 | 535,694 | +0.25(+1.21%) |
Jun 24, 2020 | 22.30 | 22.43 | 20.48 | 20.70 | 594,843 | -2.24(-9.76%) |
Jun 23, 2020 | 21.19 | 23.02 | 21.00 | 22.94 | 589,550 | +2.32(+11.25%) |
Jun 22, 2020 | 21.00 | 21.27 | 20.14 | 20.62 | 634,487 | -0.66(-3.10%) |
Jun 19, 2020 | 23.12 | 23.12 | 21.14 | 21.28 | 1,195,300 | -1.34(-5.92%) |
Jun 18, 2020 | 22.11 | 23.10 | 21.77 | 22.62 | 507,806 | +0.20(+0.89%) |
Jun 17, 2020 | 23.41 | 23.49 | 22.35 | 22.42 | 468,887 | -0.80(-3.45%) |
Jun 16, 2020 | 24.83 | 25.01 | 22.71 | 23.22 | 674,364 | -0.12(-0.51%) |
Jun 15, 2020 | 21.19 | 23.90 | 21.00 | 23.34 | 516,556 | +0.66(+2.91%) |
Jun 12, 2020 | 23.33 | 23.73 | 21.06 | 22.68 | 613,600 | +1.31(+6.13%) |
Jun 11, 2020 | 21.65 | 23.12 | 21.00 | 21.37 | 870,845 | -3.03(-12.42%) |
Jun 10, 2020 | 26.13 | 26.18 | 23.34 | 24.40 | 478,763 | -1.91(-7.26%) |
Jun 09, 2020 | 27.22 | 27.44 | 25.56 | 26.31 | 492,337 | -1.82(-6.47%) |
Jun 08, 2020 | 28.83 | 29.04 | 27.10 | 28.13 | 613,042 | +0.82(+3.00%) |
Jun 05, 2020 | 29.14 | 29.53 | 27.07 | 27.31 | 875,400 | +0.99(+3.76%) |
Jun 04, 2020 | 24.50 | 27.56 | 23.96 | 26.32 | 887,519 | +1.62(+6.56%) |
Jun 03, 2020 | 22.85 | 25.03 | 22.84 | 24.70 | 832,419 | +2.52(+11.36%) |
Jun 02, 2020 | 22.02 | 22.39 | 21.51 | 22.18 | 539,409 | +0.38(+1.74%) |