Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 52.96 | 53.36 | 51.99 | 52.75 | 314,779 | -0.14(-0.27%) |
May 27, 2021 | 52.82 | 53.28 | 52.37 | 52.89 | 309,062 | +0.88(+1.70%) |
May 26, 2021 | 51.53 | 52.24 | 50.33 | 52.01 | 561,383 | +0.96(+1.88%) |
May 25, 2021 | 54.01 | 54.97 | 51.00 | 51.05 | 677,729 | -2.82(-5.24%) |
May 24, 2021 | 57.14 | 57.46 | 53.82 | 53.87 | 653,630 | -2.31(-4.12%) |
May 21, 2021 | 55.21 | 57.22 | 55.21 | 56.18 | 863,709 | +1.44(+2.63%) |
May 20, 2021 | 53.78 | 55.06 | 52.95 | 54.74 | 487,022 | +0.79(+1.46%) |
May 19, 2021 | 52.94 | 54.01 | 52.29 | 53.96 | 560,753 | -0.05(-0.09%) |
May 18, 2021 | 54.19 | 55.08 | 53.82 | 54.01 | 580,088 | -0.25(-0.46%) |
May 17, 2021 | 54.49 | 55.57 | 53.57 | 54.25 | 209,134 | -0.41(-0.75%) |
May 14, 2021 | 54.10 | 54.77 | 53.66 | 54.66 | 382,638 | +0.77(+1.43%) |
May 13, 2021 | 51.65 | 54.36 | 51.22 | 53.89 | 410,029 | +1.80(+3.47%) |
May 12, 2021 | 53.65 | 53.83 | 51.94 | 52.09 | 618,083 | -1.20(-2.25%) |
May 11, 2021 | 52.89 | 54.36 | 52.80 | 53.29 | 889,538 | -0.26(-0.48%) |
May 10, 2021 | 54.76 | 55.50 | 53.54 | 53.54 | 365,890 | -1.20(-2.19%) |
May 07, 2021 | 53.77 | 54.94 | 53.41 | 54.74 | 417,339 | +0.02(+0.04%) |
May 06, 2021 | 54.12 | 54.86 | 53.64 | 54.73 | 301,188 | +0.74(+1.37%) |
May 05, 2021 | 54.49 | 54.49 | 52.88 | 53.99 | 307,078 | +0.36(+0.66%) |
May 04, 2021 | 51.91 | 53.69 | 51.01 | 53.63 | 339,576 | +1.32(+2.53%) |
May 03, 2021 | 52.70 | 53.08 | 51.33 | 52.31 | 602,019 | +0.37(+0.72%) |
Apr 30, 2021 | 51.70 | 52.82 | 51.33 | 51.93 | 667,748 | -0.25(-0.48%) |
Apr 29, 2021 | 51.32 | 52.28 | 50.88 | 52.18 | 538,686 | +1.61(+3.19%) |
Apr 28, 2021 | 50.26 | 50.79 | 49.89 | 50.57 | 366,258 | +0.50(+1.00%) |
Apr 27, 2021 | 49.31 | 50.11 | 49.09 | 50.07 | 326,998 | +0.70(+1.42%) |
Apr 26, 2021 | 49.80 | 50.72 | 49.17 | 49.37 | 295,569 | +0.59(+1.20%) |
Apr 23, 2021 | 46.06 | 49.56 | 45.65 | 48.78 | 520,262 | +2.04(+4.35%) |
Apr 22, 2021 | 47.37 | 47.96 | 46.69 | 46.75 | 405,485 | -0.66(-1.40%) |
Apr 21, 2021 | 45.93 | 47.58 | 45.55 | 47.41 | 381,262 | +1.08(+2.34%) |
Apr 20, 2021 | 48.57 | 48.64 | 46.04 | 46.32 | 442,145 | -2.38(-4.89%) |
Apr 19, 2021 | 49.10 | 49.92 | 48.32 | 48.71 | 397,122 | -0.56(-1.13%) |
Apr 16, 2021 | 49.10 | 49.55 | 48.20 | 49.26 | 401,732 | +0.90(+1.87%) |
Apr 15, 2021 | 48.74 | 48.74 | 46.96 | 48.36 | 336,314 | -0.26(-0.53%) |
Apr 14, 2021 | 47.99 | 49.40 | 47.99 | 48.62 | 404,436 | +0.36(+0.76%) |
Apr 13, 2021 | 50.03 | 50.03 | 48.17 | 48.25 | 452,313 | -1.94(-3.86%) |
Apr 12, 2021 | 50.35 | 51.10 | 49.84 | 50.19 | 387,462 | +0.17(+0.35%) |
Apr 09, 2021 | 49.92 | 50.26 | 49.28 | 50.02 | 271,849 | +0.60(+1.22%) |
Apr 08, 2021 | 49.57 | 49.68 | 47.99 | 49.42 | 486,482 | -0.44(-0.89%) |
Apr 07, 2021 | 50.29 | 50.57 | 49.55 | 49.86 | 556,375 | -0.90(-1.78%) |
Apr 06, 2021 | 51.03 | 51.77 | 50.50 | 50.76 | 385,406 | -0.39(-0.77%) |
Apr 05, 2021 | 51.68 | 52.13 | 50.71 | 51.15 | 391,988 | +0.04(+0.08%) |
Apr 01, 2021 | 50.58 | 51.39 | 50.04 | 51.12 | 327,364 | +0.70(+1.39%) |
Mar 31, 2021 | 50.90 | 51.68 | 50.19 | 50.41 | 528,449 | -0.70(-1.37%) |
Mar 30, 2021 | 50.05 | 53.14 | 50.05 | 51.12 | 427,861 | +0.66(+1.31%) |
Mar 29, 2021 | 51.67 | 52.43 | 50.36 | 50.45 | 632,174 | -2.14(-4.08%) |
Mar 26, 2021 | 51.19 | 52.66 | 50.88 | 52.60 | 640,512 | +2.16(+4.29%) |
Mar 25, 2021 | 49.08 | 50.84 | 48.63 | 50.43 | 480,861 | +0.99(+1.99%) |
Mar 24, 2021 | 50.60 | 52.09 | 49.39 | 49.45 | 459,492 | -0.33(-0.65%) |
Mar 23, 2021 | 51.25 | 51.99 | 49.37 | 49.77 | 637,074 | -2.07(-3.99%) |
Mar 22, 2021 | 53.49 | 53.49 | 51.34 | 51.84 | 543,334 | -1.75(-3.27%) |
Mar 19, 2021 | 52.04 | 53.83 | 51.52 | 53.59 | 1,825,961 | +0.82(+1.56%) |
Mar 18, 2021 | 53.61 | 55.34 | 52.41 | 52.77 | 621,821 | -0.45(-0.85%) |
Mar 17, 2021 | 53.40 | 54.10 | 52.77 | 53.22 | 394,826 | -0.25(-0.47%) |
Mar 16, 2021 | 52.73 | 53.63 | 51.77 | 53.47 | 447,463 | +0.14(+0.27%) |
Mar 15, 2021 | 53.47 | 54.03 | 52.10 | 53.32 | 524,094 | +0.22(+0.41%) |
Mar 12, 2021 | 52.63 | 53.57 | 52.23 | 53.10 | 472,968 | +1.26(+2.44%) |
Mar 11, 2021 | 49.98 | 51.96 | 49.63 | 51.84 | 341,529 | +1.36(+2.69%) |
Mar 10, 2021 | 49.33 | 51.42 | 49.33 | 50.48 | 552,242 | +1.06(+2.15%) |
Mar 09, 2021 | 48.95 | 50.03 | 47.54 | 49.42 | 393,147 | -0.03(-0.06%) |
Mar 08, 2021 | 49.43 | 50.74 | 48.46 | 49.45 | 584,932 | +1.24(+2.58%) |
Mar 05, 2021 | 48.59 | 49.03 | 47.07 | 48.20 | 562,694 | +0.47(+0.98%) |
Mar 04, 2021 | 48.29 | 49.95 | 46.88 | 47.73 | 479,887 | -0.29(-0.60%) |
Mar 03, 2021 | 47.29 | 49.76 | 47.29 | 48.02 | 905,128 | +1.14(+2.43%) |
Mar 02, 2021 | 47.13 | 47.35 | 46.25 | 46.88 | 420,273 | -0.05(-0.10%) |
Mar 01, 2021 | 46.77 | 47.03 | 46.24 | 46.93 | 325,871 | +1.32(+2.90%) |
Feb 26, 2021 | 46.14 | 46.47 | 45.14 | 45.61 | 348,354 | -0.46(-1.00%) |
Feb 25, 2021 | 48.62 | 48.74 | 45.77 | 46.07 | 376,718 | -2.03(-4.22%) |
Feb 24, 2021 | 47.43 | 48.45 | 47.39 | 48.10 | 420,753 | +1.11(+2.36%) |
Feb 23, 2021 | 46.06 | 47.25 | 45.81 | 46.99 | 356,976 | +0.70(+1.51%) |
Feb 22, 2021 | 45.32 | 46.74 | 45.02 | 46.29 | 317,617 | +0.78(+1.73%) |
Feb 19, 2021 | 44.67 | 45.58 | 44.43 | 45.50 | 215,593 | +1.16(+2.61%) |
Feb 18, 2021 | 44.63 | 45.10 | 44.13 | 44.34 | 190,489 | -0.57(-1.28%) |
Feb 17, 2021 | 44.53 | 45.34 | 44.41 | 44.92 | 240,965 | +0.11(+0.23%) |
Feb 16, 2021 | 44.27 | 45.04 | 43.99 | 44.81 | 271,161 | +0.84(+1.92%) |
Feb 12, 2021 | 43.44 | 44.19 | 43.10 | 43.97 | 169,528 | +0.26(+0.59%) |
Feb 11, 2021 | 44.09 | 44.59 | 42.77 | 43.71 | 331,609 | -0.41(-0.93%) |
Feb 10, 2021 | 43.75 | 44.98 | 43.37 | 44.12 | 443,522 | +0.56(+1.27%) |
Feb 09, 2021 | 43.08 | 43.78 | 42.49 | 43.57 | 576,095 | +0.41(+0.95%) |
Feb 08, 2021 | 42.49 | 43.22 | 41.84 | 43.16 | 306,723 | +1.03(+2.45%) |
Feb 05, 2021 | 42.39 | 42.82 | 41.20 | 42.12 | 338,953 | +0.12(+0.30%) |
Feb 04, 2021 | 40.61 | 42.27 | 40.29 | 42.00 | 413,382 | +1.82(+4.53%) |
Feb 03, 2021 | 39.36 | 40.27 | 39.06 | 40.18 | 339,015 | +0.51(+1.28%) |
Feb 02, 2021 | 40.26 | 40.26 | 38.86 | 39.67 | 324,962 | +0.17(+0.44%) |
Feb 01, 2021 | 38.17 | 39.63 | 37.49 | 39.50 | 398,875 | +2.06(+5.50%) |
Jan 29, 2021 | 37.29 | 38.94 | 35.04 | 37.44 | 831,663 | -2.09(-5.28%) |
Jan 28, 2021 | 40.05 | 40.36 | 39.27 | 39.53 | 596,875 | +0.28(+0.71%) |
Jan 27, 2021 | 39.79 | 40.36 | 39.17 | 39.25 | 449,213 | -1.73(-4.23%) |
Jan 26, 2021 | 42.18 | 42.52 | 40.84 | 40.98 | 277,749 | -0.81(-1.95%) |
Jan 25, 2021 | 41.68 | 42.05 | 40.82 | 41.80 | 487,876 | -0.63(-1.49%) |
Jan 22, 2021 | 40.80 | 42.56 | 40.38 | 42.43 | 418,442 | +1.31(+3.19%) |
Jan 21, 2021 | 42.76 | 42.76 | 41.08 | 41.12 | 278,046 | -1.65(-3.85%) |
Jan 20, 2021 | 42.77 | 43.25 | 42.28 | 42.77 | 486,412 | +0.02(+0.04%) |
Jan 19, 2021 | 42.38 | 43.01 | 41.56 | 42.75 | 371,797 | +0.53(+1.25%) |
Jan 15, 2021 | 42.11 | 42.91 | 41.41 | 42.22 | 425,859 | -0.75(-1.74%) |
Jan 14, 2021 | 42.55 | 43.25 | 42.26 | 42.97 | 507,187 | +0.82(+1.95%) |
Jan 13, 2021 | 42.10 | 42.53 | 41.20 | 42.14 | 441,243 | -0.14(-0.34%) |
Jan 12, 2021 | 41.93 | 42.98 | 41.63 | 42.29 | 565,593 | +0.56(+1.33%) |
Jan 11, 2021 | 40.25 | 41.87 | 40.07 | 41.73 | 481,495 | +0.80(+1.96%) |
Jan 08, 2021 | 41.55 | 41.55 | 40.13 | 40.93 | 535,118 | -0.62(-1.50%) |
Jan 07, 2021 | 40.77 | 41.61 | 38.83 | 41.55 | 676,335 | +1.22(+3.01%) |
Jan 06, 2021 | 38.51 | 41.20 | 38.46 | 40.33 | 894,678 | +2.89(+7.72%) |
Jan 05, 2021 | 36.55 | 37.86 | 36.26 | 37.44 | 529,467 | +0.97(+2.65%) |
Jan 04, 2021 | 36.97 | 37.06 | 35.69 | 36.48 | 510,306 | +0.03(+0.08%) |
Dec 31, 2020 | 36.45 | 36.45 | 36.45 | 336,323 | +0.11(+0.29%) | |
Dec 30, 2020 | 35.69 | 36.55 | 35.46 | 36.34 | 336,323 | +0.68(+1.91%) |
Dec 29, 2020 | 36.34 | 36.62 | 35.47 | 35.66 | 317,552 | -0.56(-1.55%) |
Dec 28, 2020 | 35.90 | 36.53 | 35.44 | 36.22 | 315,213 | +0.49(+1.36%) |
Dec 24, 2020 | 35.88 | 35.88 | 35.09 | 35.74 | 101,728 | -0.05(-0.13%) |
Dec 23, 2020 | 34.70 | 35.88 | 34.45 | 35.79 | 292,702 | +1.50(+4.37%) |
Dec 22, 2020 | 35.23 | 36.11 | 34.25 | 34.29 | 265,256 | -0.68(-1.94%) |
Dec 21, 2020 | 36.23 | 36.80 | 34.55 | 34.97 | 408,245 | -1.08(-2.99%) |
Dec 18, 2020 | 36.82 | 36.95 | 35.88 | 36.04 | 1,595,353 | -0.75(-2.05%) |
Dec 17, 2020 | 36.80 | 37.01 | 36.15 | 36.80 | 310,004 | +0.05(+0.13%) |
Dec 16, 2020 | 37.38 | 37.61 | 36.70 | 36.75 | 414,194 | -0.63(-1.68%) |
Dec 15, 2020 | 36.39 | 37.69 | 36.23 | 37.38 | 465,435 | +1.38(+3.83%) |
Dec 14, 2020 | 36.33 | 36.85 | 35.97 | 36.00 | 439,896 | +0.13(+0.36%) |
Dec 11, 2020 | 35.70 | 36.19 | 35.45 | 35.87 | 305,919 | +0.00(+0.00%) |
Dec 10, 2020 | 35.58 | 36.08 | 33.51 | 35.87 | 324,321 | -0.12(-0.34%) |
Dec 09, 2020 | 35.80 | 36.15 | 35.32 | 36.00 | 496,043 | +0.64(+1.81%) |
Dec 08, 2020 | 34.90 | 35.73 | 33.74 | 35.36 | 527,552 | +0.24(+0.68%) |
Dec 07, 2020 | 34.59 | 35.31 | 34.00 | 35.12 | 294,631 | +0.54(+1.57%) |
Dec 04, 2020 | 34.32 | 34.77 | 33.85 | 34.57 | 572,720 | +0.77(+2.29%) |
Dec 03, 2020 | 34.16 | 34.21 | 33.39 | 33.80 | 311,038 | -0.31(-0.89%) |
Dec 02, 2020 | 33.13 | 34.21 | 32.96 | 34.11 | 215,333 | +0.90(+2.70%) |
Dec 01, 2020 | 33.33 | 33.84 | 32.98 | 33.21 | 445,181 | +0.78(+2.41%) |
Nov 30, 2020 | 33.46 | 33.61 | 32.29 | 32.43 | 629,856 | -1.21(-3.60%) |
Nov 27, 2020 | 33.75 | 34.30 | 32.52 | 33.64 | 212,895 | -0.43(-1.26%) |
Nov 25, 2020 | 33.71 | 34.31 | 33.15 | 34.07 | 373,878 | -0.09(-0.25%) |
Nov 24, 2020 | 33.74 | 34.80 | 33.09 | 34.16 | 622,280 | +1.26(+3.83%) |
Nov 23, 2020 | 32.94 | 33.36 | 32.53 | 32.90 | 326,919 | +0.56(+1.74%) |
Nov 20, 2020 | 31.85 | 32.40 | 31.40 | 32.33 | 274,561 | -0.24(-0.73%) |
Nov 19, 2020 | 32.43 | 32.70 | 31.69 | 32.57 | 232,969 | -0.14(-0.42%) |
Nov 18, 2020 | 33.82 | 33.82 | 32.70 | 32.71 | 389,322 | -0.70(-2.10%) |
Nov 17, 2020 | 32.94 | 33.43 | 32.36 | 33.41 | 315,714 | -0.11(-0.34%) |
Nov 16, 2020 | 33.33 | 33.84 | 32.79 | 33.53 | 432,195 | +1.57(+4.92%) |
Nov 13, 2020 | 31.36 | 32.24 | 30.33 | 31.95 | 353,952 | +1.07(+3.46%) |
Nov 12, 2020 | 30.91 | 31.46 | 30.38 | 30.88 | 641,738 | -1.01(-3.17%) |
Nov 11, 2020 | 33.54 | 33.95 | 31.37 | 31.90 | 327,213 | -1.46(-4.37%) |
Nov 10, 2020 | 32.86 | 33.46 | 32.22 | 33.35 | 436,111 | +0.96(+2.97%) |
Nov 09, 2020 | 30.15 | 34.16 | 30.15 | 32.39 | 880,764 | +4.35(+15.50%) |
Nov 06, 2020 | 28.90 | 29.17 | 28.00 | 28.04 | 403,243 | -0.56(-1.97%) |
Nov 05, 2020 | 27.38 | 29.08 | 27.38 | 28.61 | 708,238 | +1.23(+4.49%) |
Nov 04, 2020 | 28.78 | 29.03 | 27.19 | 27.38 | 523,727 | -2.14(-7.24%) |
Nov 03, 2020 | 29.17 | 29.69 | 28.72 | 29.51 | 365,833 | +1.05(+3.69%) |
Nov 02, 2020 | 28.44 | 28.90 | 27.88 | 28.46 | 338,768 | +0.52(+1.88%) |
Oct 30, 2020 | 27.45 | 28.06 | 27.45 | 27.94 | 303,402 | +0.21(+0.76%) |
Oct 29, 2020 | 26.70 | 27.87 | 26.16 | 27.73 | 380,834 | +0.82(+3.05%) |
Oct 28, 2020 | 26.21 | 27.54 | 25.89 | 26.91 | 420,206 | +0.14(+0.53%) |
Oct 27, 2020 | 27.65 | 28.37 | 26.64 | 26.77 | 424,507 | -0.88(-3.17%) |
Oct 26, 2020 | 28.10 | 28.10 | 27.02 | 27.64 | 513,659 | -0.14(-0.51%) |
Oct 23, 2020 | 28.61 | 29.32 | 27.10 | 27.79 | 798,306 | +0.03(+0.10%) |
Oct 22, 2020 | 26.53 | 27.94 | 26.46 | 27.76 | 604,004 | +1.39(+5.28%) |
Oct 21, 2020 | 25.78 | 26.49 | 25.60 | 26.36 | 283,035 | +0.76(+2.98%) |
Oct 20, 2020 | 25.13 | 26.10 | 24.98 | 25.60 | 340,051 | +0.92(+3.75%) |
Oct 19, 2020 | 25.11 | 25.20 | 24.55 | 24.68 | 246,317 | -0.10(-0.38%) |
Oct 16, 2020 | 24.83 | 25.08 | 24.09 | 24.77 | 209,854 | -0.08(-0.31%) |
Oct 15, 2020 | 23.74 | 25.04 | 23.36 | 24.85 | 324,816 | +0.71(+2.94%) |
Oct 14, 2020 | 24.42 | 24.71 | 24.08 | 24.14 | 264,667 | -0.22(-0.92%) |
Oct 13, 2020 | 25.11 | 25.12 | 24.25 | 24.36 | 274,422 | -0.83(-3.29%) |
Oct 12, 2020 | 24.68 | 25.22 | 24.51 | 25.19 | 172,755 | +0.51(+2.09%) |
Oct 09, 2020 | 25.35 | 25.85 | 24.51 | 24.68 | 321,965 | -0.52(-2.08%) |
Oct 08, 2020 | 24.76 | 25.39 | 24.25 | 25.20 | 276,191 | +0.77(+3.16%) |
Oct 07, 2020 | 24.67 | 25.27 | 24.21 | 24.43 | 520,374 | +0.23(+0.95%) |
Oct 06, 2020 | 24.20 | 25.21 | 23.67 | 24.20 | 867,573 | +0.51(+2.17%) |
Oct 05, 2020 | 22.88 | 23.90 | 22.36 | 23.69 | 430,931 | +0.97(+4.28%) |
Oct 02, 2020 | 21.56 | 22.80 | 21.56 | 22.71 | 330,250 | +0.75(+3.43%) |
Oct 01, 2020 | 21.74 | 22.10 | 21.33 | 21.96 | 372,571 | +0.24(+1.10%) |
Sep 30, 2020 | 22.01 | 22.26 | 21.48 | 21.72 | 405,051 | +0.02(+0.09%) |
Sep 29, 2020 | 21.43 | 21.73 | 21.05 | 21.70 | 411,200 | +0.10(+0.44%) |
Sep 28, 2020 | 20.94 | 21.86 | 20.94 | 21.61 | 407,486 | +0.85(+4.11%) |
Sep 25, 2020 | 20.10 | 20.86 | 20.10 | 20.75 | 424,703 | +0.45(+2.19%) |
Sep 24, 2020 | 20.10 | 20.80 | 19.75 | 20.31 | 437,929 | +0.25(+1.23%) |
Sep 23, 2020 | 21.56 | 21.86 | 20.02 | 20.06 | 912,445 | -0.32(-1.58%) |
Sep 22, 2020 | 20.23 | 21.07 | 20.13 | 20.38 | 839,362 | +0.00(+0.00%) |
Sep 21, 2020 | 21.07 | 21.75 | 20.09 | 20.38 | 506,520 | -1.40(-6.41%) |
Sep 18, 2020 | 22.58 | 22.67 | 21.66 | 21.78 | 1,206,124 | -0.60(-2.69%) |
Sep 17, 2020 | 22.11 | 22.58 | 21.94 | 22.38 | 274,692 | -0.09(-0.42%) |
Sep 16, 2020 | 22.12 | 22.83 | 21.87 | 22.48 | 304,461 | +0.32(+1.45%) |
Sep 15, 2020 | 22.76 | 22.96 | 22.13 | 22.16 | 241,974 | -0.57(-2.50%) |
Sep 14, 2020 | 22.32 | 23.02 | 22.32 | 22.72 | 202,491 | +0.48(+2.17%) |
Sep 11, 2020 | 22.15 | 22.27 | 21.92 | 22.24 | 246,714 | +0.08(+0.34%) |
Sep 10, 2020 | 22.75 | 22.97 | 22.14 | 22.17 | 199,115 | -0.41(-1.80%) |
Sep 09, 2020 | 23.33 | 23.77 | 22.44 | 22.57 | 311,809 | -0.55(-2.38%) |
Sep 08, 2020 | 23.49 | 23.51 | 22.75 | 23.12 | 356,439 | -0.77(-3.21%) |
Sep 04, 2020 | 24.09 | 24.28 | 23.53 | 23.89 | 240,802 | +0.47(+2.02%) |
Sep 03, 2020 | 23.49 | 24.40 | 23.31 | 23.42 | 229,602 | +0.06(+0.24%) |
Sep 02, 2020 | 23.09 | 23.57 | 22.91 | 23.36 | 293,930 | +0.15(+0.65%) |
Sep 01, 2020 | 22.98 | 23.50 | 22.88 | 23.21 | 236,424 | -0.02(-0.08%) |
Aug 31, 2020 | 23.45 | 23.57 | 23.06 | 23.23 | 360,916 | -0.44(-1.86%) |
Aug 28, 2020 | 24.13 | 24.13 | 23.49 | 23.67 | 281,341 | -0.03(-0.14%) |
Aug 27, 2020 | 23.25 | 24.02 | 23.25 | 23.70 | 293,872 | +0.38(+1.62%) |
Aug 26, 2020 | 23.78 | 23.82 | 23.13 | 23.32 | 288,027 | -0.45(-1.91%) |
Aug 25, 2020 | 24.02 | 24.38 | 23.40 | 23.78 | 181,180 | +0.06(+0.24%) |
Aug 24, 2020 | 22.75 | 23.83 | 22.48 | 23.72 | 234,388 | +1.24(+5.52%) |
Aug 21, 2020 | 22.80 | 23.06 | 22.20 | 22.48 | 289,153 | -0.41(-1.78%) |
Aug 20, 2020 | 23.07 | 23.44 | 22.83 | 22.89 | 261,312 | -0.66(-2.82%) |
Aug 19, 2020 | 23.60 | 24.15 | 23.44 | 23.55 | 260,749 | +0.00(+0.00%) |
Aug 18, 2020 | 24.35 | 24.37 | 23.46 | 23.55 | 253,820 | -0.81(-3.34%) |
Aug 17, 2020 | 24.76 | 24.76 | 24.04 | 24.36 | 295,959 | -0.60(-2.39%) |
Aug 14, 2020 | 24.17 | 25.29 | 23.99 | 24.96 | 304,777 | +0.53(+2.15%) |
Aug 13, 2020 | 24.86 | 24.99 | 24.27 | 24.43 | 254,773 | -0.62(-2.48%) |
Aug 12, 2020 | 25.98 | 25.98 | 24.49 | 25.05 | 250,472 | -0.31(-1.23%) |
Aug 11, 2020 | 25.58 | 26.34 | 25.06 | 25.37 | 345,394 | +0.09(+0.34%) |
Aug 10, 2020 | 24.60 | 25.52 | 24.51 | 25.28 | 415,144 | +0.82(+3.37%) |
Aug 07, 2020 | 22.83 | 24.48 | 22.66 | 24.46 | 329,586 | +1.36(+5.91%) |
Aug 06, 2020 | 22.95 | 23.34 | 22.74 | 23.09 | 361,523 | -0.04(-0.16%) |
Aug 05, 2020 | 22.37 | 23.17 | 22.16 | 23.13 | 336,322 | +1.12(+5.08%) |
Aug 04, 2020 | 22.22 | 22.28 | 21.60 | 22.01 | 246,314 | -0.13(-0.60%) |
Aug 03, 2020 | 22.08 | 22.38 | 21.66 | 22.15 | 274,408 | +0.29(+1.32%) |
Jul 31, 2020 | 21.82 | 21.89 | 21.26 | 21.86 | 440,750 | -0.27(-1.22%) |
Jul 30, 2020 | 22.14 | 22.28 | 21.55 | 22.13 | 349,098 | -0.69(-3.03%) |
Jul 29, 2020 | 22.48 | 22.84 | 21.90 | 22.82 | 376,991 | +0.61(+2.73%) |
Jul 28, 2020 | 22.51 | 22.71 | 22.08 | 22.21 | 500,850 | +0.46(+2.13%) |
Jul 27, 2020 | 22.05 | 22.75 | 21.37 | 21.75 | 749,025 | -0.21(-0.95%) |
Jul 24, 2020 | 22.04 | 22.50 | 21.86 | 21.96 | 374,558 | -0.23(-1.03%) |
Jul 23, 2020 | 21.18 | 22.33 | 21.15 | 22.18 | 586,833 | +0.92(+4.32%) |
Jul 22, 2020 | 20.91 | 21.43 | 20.84 | 21.27 | 334,873 | +0.03(+0.13%) |
Jul 21, 2020 | 20.19 | 21.35 | 19.99 | 21.24 | 306,529 | +1.35(+6.76%) |
Jul 20, 2020 | 20.19 | 20.51 | 19.69 | 19.89 | 226,854 | -0.51(-2.51%) |
Jul 17, 2020 | 21.00 | 21.11 | 20.29 | 20.40 | 269,411 | -0.77(-3.62%) |
Jul 16, 2020 | 21.10 | 21.90 | 20.82 | 21.17 | 499,032 | -0.22(-1.02%) |
Jul 15, 2020 | 20.55 | 21.60 | 20.33 | 21.39 | 558,239 | +1.49(+7.47%) |
Jul 14, 2020 | 20.42 | 20.57 | 19.62 | 19.90 | 413,821 | -0.69(-3.36%) |
Jul 13, 2020 | 20.84 | 21.05 | 19.98 | 20.59 | 603,077 | +0.18(+0.88%) |
Jul 10, 2020 | 19.38 | 20.49 | 19.31 | 20.41 | 426,287 | +1.12(+5.79%) |
Jul 09, 2020 | 20.20 | 20.35 | 18.86 | 19.30 | 535,664 | -1.06(-5.21%) |
Jul 08, 2020 | 20.65 | 20.92 | 19.94 | 20.36 | 523,845 | -0.28(-1.38%) |
Jul 07, 2020 | 21.03 | 21.04 | 20.45 | 20.64 | 423,917 | -0.60(-2.81%) |
Jul 06, 2020 | 21.61 | 22.00 | 20.82 | 21.24 | 388,735 | +0.27(+1.26%) |
Jul 02, 2020 | 21.91 | 22.26 | 20.85 | 20.97 | 258,221 | -0.24(-1.12%) |
Jul 01, 2020 | 22.40 | 22.54 | 21.15 | 21.21 | 298,208 | -1.14(-5.09%) |
Jun 30, 2020 | 22.03 | 22.69 | 21.80 | 22.35 | 396,034 | +0.18(+0.81%) |
Jun 29, 2020 | 20.51 | 22.26 | 20.30 | 22.17 | 646,211 | +2.15(+10.74%) |
Jun 26, 2020 | 21.68 | 21.68 | 19.97 | 20.02 | 1,586,163 | -2.23(-10.02%) |
Jun 25, 2020 | 21.20 | 22.28 | 21.00 | 22.24 | 339,599 | +0.87(+4.05%) |
Jun 24, 2020 | 21.92 | 22.13 | 21.19 | 21.38 | 615,619 | -0.89(-4.01%) |
Jun 23, 2020 | 23.15 | 23.82 | 22.25 | 22.27 | 337,752 | -0.59(-2.59%) |
Jun 22, 2020 | 22.33 | 23.02 | 21.85 | 22.87 | 466,320 | +0.45(+2.01%) |
Jun 19, 2020 | 23.74 | 24.44 | 21.96 | 22.41 | 909,447 | -0.88(-3.80%) |
Jun 18, 2020 | 22.65 | 23.82 | 22.31 | 23.30 | 314,196 | +0.16(+0.69%) |
Jun 17, 2020 | 24.04 | 24.07 | 22.87 | 23.14 | 437,175 | -0.87(-3.64%) |
Jun 16, 2020 | 24.29 | 24.38 | 23.03 | 24.01 | 560,657 | +1.31(+5.76%) |
Jun 15, 2020 | 21.26 | 22.97 | 21.10 | 22.71 | 404,835 | +0.09(+0.42%) |
Jun 12, 2020 | 23.30 | 23.33 | 21.60 | 22.61 | 493,210 | +0.67(+3.04%) |
Jun 11, 2020 | 23.07 | 23.40 | 21.75 | 21.94 | 564,256 | -2.79(-11.29%) |
Jun 10, 2020 | 26.42 | 26.46 | 24.66 | 24.74 | 264,677 | -1.92(-7.20%) |
Jun 09, 2020 | 26.82 | 27.03 | 25.71 | 26.66 | 473,756 | -1.21(-4.35%) |
Jun 08, 2020 | 27.82 | 28.05 | 26.99 | 27.87 | 360,513 | +1.03(+3.86%) |
Jun 05, 2020 | 26.93 | 27.80 | 26.38 | 26.83 | 533,505 | +1.78(+7.09%) |
Jun 04, 2020 | 23.98 | 25.16 | 23.55 | 25.06 | 585,720 | +0.91(+3.78%) |
Jun 03, 2020 | 23.14 | 24.93 | 22.90 | 24.14 | 456,130 | +1.84(+8.27%) |
Jun 02, 2020 | 23.05 | 23.16 | 22.09 | 22.30 | 304,122 | -0.33(-1.45%) |