Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.28 | 36.42 | 35.72 | 36.39 | 212,456 | +0.07(+0.19%) |
May 27, 2021 | 36.17 | 36.50 | 35.97 | 36.32 | 362,787 | +0.64(+1.78%) |
May 26, 2021 | 35.14 | 35.76 | 34.86 | 35.68 | 246,070 | +0.63(+1.79%) |
May 25, 2021 | 36.36 | 36.63 | 35.02 | 35.05 | 347,596 | -1.17(-3.22%) |
May 24, 2021 | 36.65 | 36.79 | 36.10 | 36.22 | 290,101 | -0.38(-1.04%) |
May 21, 2021 | 36.55 | 36.90 | 36.34 | 36.60 | 287,031 | +0.52(+1.44%) |
May 20, 2021 | 36.07 | 36.35 | 35.60 | 36.08 | 298,233 | -0.14(-0.39%) |
May 19, 2021 | 35.99 | 36.22 | 35.34 | 36.22 | 295,591 | -0.20(-0.56%) |
May 18, 2021 | 37.28 | 37.54 | 36.40 | 36.42 | 624,581 | -0.95(-2.55%) |
May 17, 2021 | 37.24 | 37.40 | 36.75 | 37.38 | 406,901 | +0.02(+0.05%) |
May 14, 2021 | 37.10 | 37.44 | 36.74 | 37.36 | 505,325 | +0.55(+1.49%) |
May 13, 2021 | 35.05 | 37.01 | 35.05 | 36.81 | 625,847 | +1.68(+4.78%) |
May 12, 2021 | 36.40 | 36.76 | 35.00 | 35.13 | 574,904 | -0.95(-2.64%) |
May 11, 2021 | 35.67 | 36.33 | 35.61 | 36.09 | 683,321 | +0.22(+0.62%) |
May 10, 2021 | 36.48 | 36.82 | 35.87 | 35.87 | 415,832 | -0.35(-0.98%) |
May 07, 2021 | 35.31 | 36.40 | 35.19 | 36.22 | 553,446 | +0.34(+0.94%) |
May 06, 2021 | 35.90 | 35.97 | 35.18 | 35.88 | 553,984 | +0.15(+0.42%) |
May 05, 2021 | 35.82 | 35.95 | 35.30 | 35.73 | 436,634 | +0.12(+0.35%) |
May 04, 2021 | 35.33 | 35.99 | 35.22 | 35.61 | 922,129 | +0.18(+0.50%) |
May 03, 2021 | 35.07 | 35.61 | 34.91 | 35.43 | 461,516 | +0.74(+2.14%) |
Apr 30, 2021 | 34.67 | 35.20 | 34.57 | 34.69 | 1,328,629 | -0.32(-0.91%) |
Apr 29, 2021 | 35.98 | 35.98 | 34.83 | 35.01 | 357,508 | +0.49(+1.41%) |
Apr 28, 2021 | 34.82 | 35.13 | 34.37 | 34.52 | 317,071 | -0.31(-0.89%) |
Apr 27, 2021 | 34.55 | 34.88 | 34.34 | 34.83 | 323,082 | +0.28(+0.82%) |
Apr 26, 2021 | 35.34 | 35.87 | 34.48 | 34.55 | 522,619 | -0.49(-1.41%) |
Apr 23, 2021 | 33.69 | 35.30 | 33.69 | 35.04 | 502,608 | +1.40(+4.15%) |
Apr 22, 2021 | 34.15 | 34.44 | 33.61 | 33.65 | 325,135 | -0.57(-1.65%) |
Apr 21, 2021 | 33.20 | 34.27 | 33.19 | 34.21 | 531,397 | +0.95(+2.84%) |
Apr 20, 2021 | 34.04 | 34.36 | 33.19 | 33.27 | 450,529 | -1.08(-3.14%) |
Apr 19, 2021 | 34.66 | 34.98 | 34.04 | 34.35 | 431,307 | -0.43(-1.24%) |
Apr 16, 2021 | 34.89 | 35.11 | 34.36 | 34.78 | 378,767 | +0.36(+1.05%) |
Apr 15, 2021 | 34.37 | 34.45 | 33.59 | 34.42 | 307,055 | -0.02(-0.05%) |
Apr 14, 2021 | 33.82 | 34.76 | 33.82 | 34.43 | 263,022 | +0.69(+2.04%) |
Apr 13, 2021 | 34.62 | 34.62 | 33.62 | 33.75 | 328,787 | -0.87(-2.53%) |
Apr 12, 2021 | 34.73 | 34.93 | 34.42 | 34.62 | 495,594 | +0.19(+0.54%) |
Apr 09, 2021 | 34.02 | 34.57 | 34.02 | 34.43 | 360,429 | +0.54(+1.59%) |
Apr 08, 2021 | 33.75 | 33.98 | 33.13 | 33.90 | 384,582 | -0.14(-0.42%) |
Apr 07, 2021 | 34.23 | 34.60 | 33.79 | 34.04 | 278,582 | -0.07(-0.21%) |
Apr 06, 2021 | 34.30 | 34.98 | 33.83 | 34.11 | 326,212 | -0.07(-0.21%) |
Apr 05, 2021 | 34.93 | 34.93 | 33.96 | 34.18 | 412,078 | -0.18(-0.51%) |
Apr 01, 2021 | 34.14 | 34.39 | 33.83 | 34.36 | 474,421 | +0.27(+0.80%) |
Mar 31, 2021 | 34.51 | 34.91 | 33.92 | 34.08 | 469,301 | -0.36(-1.05%) |
Mar 30, 2021 | 34.25 | 34.71 | 34.14 | 34.44 | 353,457 | +0.63(+1.85%) |
Mar 29, 2021 | 34.43 | 35.02 | 33.64 | 33.82 | 462,677 | -1.24(-3.53%) |
Mar 26, 2021 | 34.66 | 35.19 | 34.29 | 35.05 | 448,159 | +0.88(+2.59%) |
Mar 25, 2021 | 33.20 | 34.38 | 33.05 | 34.17 | 401,270 | +0.83(+2.49%) |
Mar 24, 2021 | 33.55 | 34.58 | 33.30 | 33.34 | 635,118 | +0.27(+0.83%) |
Mar 23, 2021 | 33.92 | 34.15 | 32.92 | 33.07 | 487,124 | -1.01(-2.96%) |
Mar 22, 2021 | 34.87 | 34.87 | 33.74 | 34.07 | 346,640 | -1.17(-3.33%) |
Mar 19, 2021 | 34.91 | 35.65 | 34.15 | 35.25 | 2,351,279 | +0.02(+0.05%) |
Mar 18, 2021 | 35.72 | 36.76 | 35.12 | 35.23 | 600,159 | +0.03(+0.08%) |
Mar 17, 2021 | 34.32 | 35.49 | 34.32 | 35.20 | 652,532 | -0.24(-0.67%) |
Mar 16, 2021 | 35.26 | 35.49 | 34.62 | 35.44 | 345,647 | -0.04(-0.12%) |
Mar 15, 2021 | 35.78 | 35.84 | 35.11 | 35.49 | 586,948 | -0.50(-1.40%) |
Mar 12, 2021 | 36.20 | 36.60 | 35.79 | 35.99 | 718,028 | +0.56(+1.57%) |
Mar 11, 2021 | 34.86 | 35.80 | 34.49 | 35.43 | 501,286 | +0.15(+0.43%) |
Mar 10, 2021 | 34.15 | 35.37 | 33.28 | 35.28 | 610,321 | +0.81(+2.36%) |
Mar 09, 2021 | 34.95 | 35.34 | 33.48 | 34.47 | 537,610 | -1.06(-2.98%) |
Mar 08, 2021 | 35.28 | 35.89 | 34.63 | 35.53 | 758,055 | +0.57(+1.63%) |
Mar 05, 2021 | 34.53 | 35.03 | 33.85 | 34.96 | 723,178 | +1.14(+3.37%) |
Mar 04, 2021 | 34.21 | 34.95 | 33.37 | 33.82 | 639,561 | -0.33(-0.97%) |
Mar 03, 2021 | 33.77 | 34.94 | 33.67 | 34.15 | 531,502 | +0.77(+2.31%) |
Mar 02, 2021 | 33.37 | 33.81 | 33.12 | 33.38 | 515,230 | +0.04(+0.10%) |
Mar 01, 2021 | 33.08 | 33.53 | 32.80 | 33.35 | 486,362 | +0.99(+3.06%) |
Feb 26, 2021 | 32.81 | 33.12 | 32.14 | 32.36 | 512,494 | -0.67(-2.03%) |
Feb 25, 2021 | 34.48 | 34.49 | 32.73 | 33.03 | 532,572 | -1.15(-3.37%) |
Feb 24, 2021 | 33.28 | 34.29 | 33.02 | 34.18 | 559,648 | +1.22(+3.69%) |
Feb 23, 2021 | 32.65 | 33.42 | 32.24 | 32.96 | 467,935 | +0.52(+1.59%) |
Feb 22, 2021 | 31.56 | 32.60 | 31.56 | 32.45 | 566,457 | +0.62(+1.95%) |
Feb 19, 2021 | 31.15 | 31.90 | 31.10 | 31.82 | 557,942 | +0.81(+2.63%) |
Feb 18, 2021 | 31.16 | 31.34 | 30.76 | 31.01 | 319,446 | -0.24(-0.76%) |
Feb 17, 2021 | 31.18 | 31.51 | 31.11 | 31.25 | 218,634 | -0.09(-0.29%) |
Feb 16, 2021 | 31.46 | 31.73 | 31.18 | 31.34 | 345,003 | +0.29(+0.94%) |
Feb 12, 2021 | 30.65 | 31.18 | 30.51 | 31.04 | 289,248 | +0.35(+1.14%) |
Feb 11, 2021 | 30.92 | 31.38 | 30.16 | 30.69 | 403,992 | -0.25(-0.79%) |
Feb 10, 2021 | 31.09 | 31.46 | 30.81 | 30.94 | 416,604 | -0.11(-0.37%) |
Feb 09, 2021 | 30.46 | 31.06 | 30.12 | 31.05 | 316,932 | +0.47(+1.55%) |
Feb 08, 2021 | 30.25 | 30.58 | 30.06 | 30.58 | 360,019 | +0.47(+1.57%) |
Feb 05, 2021 | 30.50 | 30.50 | 29.78 | 30.11 | 420,112 | -0.08(-0.26%) |
Feb 04, 2021 | 29.27 | 30.22 | 29.27 | 30.19 | 485,006 | +1.00(+3.42%) |
Feb 03, 2021 | 28.91 | 29.52 | 28.61 | 29.19 | 405,209 | -0.38(-1.27%) |
Feb 02, 2021 | 29.23 | 29.64 | 28.85 | 29.56 | 603,191 | +0.60(+2.09%) |
Feb 01, 2021 | 28.46 | 29.02 | 27.80 | 28.96 | 692,640 | +1.23(+4.45%) |
Jan 29, 2021 | 29.49 | 29.82 | 27.65 | 27.73 | 1,994,478 | -1.77(-6.00%) |
Jan 28, 2021 | 29.35 | 29.69 | 28.59 | 29.49 | 672,535 | +1.19(+4.21%) |
Jan 27, 2021 | 28.65 | 29.14 | 28.13 | 28.30 | 823,765 | -1.07(-3.64%) |
Jan 26, 2021 | 30.59 | 30.76 | 29.28 | 29.37 | 609,464 | -1.04(-3.43%) |
Jan 25, 2021 | 30.88 | 30.96 | 29.30 | 30.41 | 688,245 | -0.83(-2.66%) |
Jan 22, 2021 | 30.42 | 31.30 | 30.25 | 31.25 | 877,794 | +0.52(+1.68%) |
Jan 21, 2021 | 31.17 | 31.40 | 30.42 | 30.73 | 555,333 | -0.39(-1.24%) |
Jan 20, 2021 | 31.05 | 31.33 | 30.55 | 31.11 | 588,757 | -0.04(-0.14%) |
Jan 19, 2021 | 31.44 | 31.61 | 30.89 | 31.16 | 491,672 | +0.01(+0.03%) |
Jan 15, 2021 | 30.81 | 31.38 | 30.65 | 31.15 | 588,660 | -0.33(-1.06%) |
Jan 14, 2021 | 31.51 | 31.74 | 30.76 | 31.48 | 431,344 | +0.17(+0.53%) |
Jan 13, 2021 | 31.54 | 31.77 | 31.13 | 31.32 | 571,209 | -0.44(-1.38%) |
Jan 12, 2021 | 31.52 | 32.01 | 31.18 | 31.75 | 547,984 | +0.48(+1.54%) |
Jan 11, 2021 | 30.42 | 31.31 | 29.84 | 31.27 | 392,796 | +0.55(+1.80%) |
Jan 08, 2021 | 31.04 | 31.04 | 30.02 | 30.72 | 506,784 | -0.23(-0.74%) |
Jan 07, 2021 | 30.96 | 31.31 | 30.81 | 30.95 | 458,264 | +0.30(+0.97%) |
Jan 06, 2021 | 29.67 | 31.40 | 29.58 | 30.65 | 1,119,654 | +1.88(+6.54%) |
Jan 05, 2021 | 28.23 | 29.07 | 28.22 | 28.77 | 740,708 | +0.50(+1.77%) |
Jan 04, 2021 | 28.77 | 28.77 | 27.72 | 28.27 | 918,271 | -0.11(-0.37%) |
Dec 31, 2020 | 28.37 | 28.37 | 28.37 | 817,920 | +0.19(+0.68%) | |
Dec 30, 2020 | 27.75 | 28.63 | 27.61 | 28.18 | 817,920 | +0.54(+1.95%) |
Dec 29, 2020 | 28.22 | 28.40 | 27.58 | 27.64 | 702,282 | -0.76(-2.67%) |
Dec 28, 2020 | 27.92 | 28.49 | 27.73 | 28.40 | 685,565 | +0.48(+1.73%) |
Dec 24, 2020 | 27.68 | 27.98 | 27.22 | 27.92 | 314,599 | +0.11(+0.38%) |
Dec 23, 2020 | 27.10 | 27.89 | 27.10 | 27.81 | 546,151 | +1.01(+3.76%) |
Dec 22, 2020 | 26.74 | 26.92 | 26.42 | 26.81 | 663,668 | +0.26(+0.99%) |
Dec 21, 2020 | 26.81 | 27.22 | 26.09 | 26.54 | 858,378 | -0.47(-1.75%) |
Dec 18, 2020 | 27.64 | 27.99 | 26.73 | 27.02 | 2,572,976 | -0.49(-1.78%) |
Dec 17, 2020 | 27.19 | 27.52 | 26.82 | 27.51 | 510,180 | +0.23(+0.83%) |
Dec 16, 2020 | 27.45 | 27.45 | 27.02 | 27.28 | 352,847 | -0.04(-0.16%) |
Dec 15, 2020 | 26.95 | 27.36 | 26.61 | 27.32 | 429,806 | +0.63(+2.36%) |
Dec 14, 2020 | 27.32 | 27.51 | 26.61 | 26.69 | 440,104 | -0.10(-0.36%) |
Dec 11, 2020 | 26.58 | 27.11 | 26.49 | 26.79 | 406,181 | -0.18(-0.65%) |
Dec 10, 2020 | 26.47 | 27.07 | 26.47 | 26.96 | 485,135 | -0.06(-0.23%) |
Dec 09, 2020 | 27.06 | 27.54 | 26.90 | 27.02 | 568,167 | +0.08(+0.29%) |
Dec 08, 2020 | 26.28 | 27.00 | 26.28 | 26.95 | 380,433 | +0.27(+1.01%) |
Dec 07, 2020 | 26.88 | 26.90 | 26.36 | 26.68 | 492,848 | -0.07(-0.26%) |
Dec 04, 2020 | 26.40 | 26.76 | 26.25 | 26.75 | 553,645 | +0.74(+2.86%) |
Dec 03, 2020 | 26.32 | 26.43 | 25.91 | 26.00 | 392,687 | -0.32(-1.22%) |
Dec 02, 2020 | 25.92 | 26.49 | 25.83 | 26.32 | 443,223 | +0.43(+1.67%) |
Dec 01, 2020 | 25.87 | 26.32 | 25.51 | 25.89 | 580,122 | +0.54(+2.12%) |
Nov 30, 2020 | 25.92 | 26.34 | 25.21 | 25.35 | 759,290 | -0.87(-3.33%) |
Nov 27, 2020 | 26.46 | 26.71 | 25.75 | 26.23 | 207,992 | -0.26(-0.98%) |
Nov 25, 2020 | 26.84 | 26.84 | 26.27 | 26.49 | 385,034 | -0.85(-3.10%) |
Nov 24, 2020 | 26.48 | 27.44 | 26.42 | 27.34 | 568,220 | +1.52(+5.90%) |
Nov 23, 2020 | 26.02 | 26.19 | 25.59 | 25.81 | 599,435 | +0.38(+1.50%) |
Nov 20, 2020 | 24.80 | 25.51 | 24.25 | 25.43 | 526,044 | -0.13(-0.51%) |
Nov 19, 2020 | 25.21 | 25.67 | 25.21 | 25.56 | 530,507 | -0.57(-2.19%) |
Nov 18, 2020 | 26.78 | 26.93 | 26.10 | 26.13 | 504,253 | -0.39(-1.47%) |
Nov 17, 2020 | 26.12 | 26.57 | 25.86 | 26.52 | 518,708 | -0.23(-0.87%) |
Nov 16, 2020 | 26.29 | 26.81 | 25.84 | 26.76 | 613,426 | +1.52(+6.04%) |
Nov 13, 2020 | 24.88 | 25.38 | 24.70 | 25.23 | 434,000 | +0.80(+3.26%) |
Nov 12, 2020 | 24.60 | 24.68 | 24.13 | 24.44 | 498,431 | -0.76(-3.02%) |
Nov 11, 2020 | 25.72 | 25.72 | 24.73 | 25.20 | 432,812 | -0.49(-1.92%) |
Nov 10, 2020 | 25.67 | 26.18 | 25.34 | 25.69 | 708,442 | +0.32(+1.26%) |
Nov 09, 2020 | 24.83 | 26.52 | 24.74 | 25.37 | 1,428,414 | +2.77(+12.26%) |
Nov 06, 2020 | 23.52 | 23.53 | 22.48 | 22.60 | 485,277 | -0.60(-2.58%) |
Nov 05, 2020 | 22.01 | 23.35 | 22.01 | 23.20 | 673,290 | +1.12(+5.06%) |
Nov 04, 2020 | 23.24 | 23.58 | 22.05 | 22.08 | 665,803 | -2.11(-8.73%) |
Nov 03, 2020 | 23.86 | 24.40 | 23.61 | 24.19 | 762,855 | +0.78(+3.33%) |
Nov 02, 2020 | 23.15 | 23.53 | 22.63 | 23.41 | 790,966 | +0.70(+3.09%) |
Oct 30, 2020 | 21.99 | 22.81 | 21.99 | 22.71 | 5,893,659 | +0.55(+2.50%) |
Oct 29, 2020 | 21.65 | 22.29 | 21.21 | 22.16 | 1,060,366 | +0.42(+1.91%) |
Oct 28, 2020 | 21.60 | 22.31 | 21.60 | 21.74 | 872,601 | -0.35(-1.57%) |
Oct 27, 2020 | 22.56 | 22.94 | 22.05 | 22.09 | 1,144,940 | -0.45(-1.98%) |
Oct 26, 2020 | 22.18 | 22.57 | 21.79 | 22.54 | 1,060,206 | -0.04(-0.17%) |
Oct 23, 2020 | 22.51 | 23.38 | 22.00 | 22.57 | 1,004,969 | +0.14(+0.62%) |
Oct 22, 2020 | 21.60 | 22.50 | 21.26 | 22.44 | 1,055,661 | +0.97(+4.52%) |
Oct 21, 2020 | 21.20 | 21.60 | 21.16 | 21.47 | 507,157 | +0.22(+1.02%) |
Oct 20, 2020 | 20.91 | 21.49 | 20.91 | 21.25 | 853,232 | +0.61(+2.98%) |
Oct 19, 2020 | 21.18 | 21.33 | 20.60 | 20.63 | 389,722 | -0.38(-1.81%) |
Oct 16, 2020 | 20.76 | 21.08 | 20.46 | 21.02 | 420,373 | +0.11(+0.54%) |
Oct 15, 2020 | 20.13 | 20.96 | 20.10 | 20.90 | 476,564 | +0.54(+2.64%) |
Oct 14, 2020 | 20.55 | 20.98 | 20.35 | 20.37 | 451,311 | -0.28(-1.34%) |
Oct 13, 2020 | 21.08 | 21.30 | 20.53 | 20.64 | 511,203 | -0.79(-3.68%) |
Oct 12, 2020 | 21.18 | 21.57 | 21.11 | 21.43 | 490,689 | +0.16(+0.77%) |
Oct 09, 2020 | 21.73 | 21.89 | 21.01 | 21.27 | 540,133 | -0.22(-1.01%) |
Oct 08, 2020 | 21.66 | 21.66 | 21.29 | 21.48 | 656,861 | +0.05(+0.24%) |
Oct 07, 2020 | 21.05 | 21.73 | 21.05 | 21.43 | 661,376 | +0.55(+2.61%) |
Oct 06, 2020 | 21.28 | 21.78 | 20.80 | 20.89 | 883,563 | -0.10(-0.45%) |
Oct 05, 2020 | 20.55 | 21.04 | 20.50 | 20.98 | 645,629 | +0.63(+3.11%) |
Oct 02, 2020 | 19.39 | 20.52 | 19.16 | 20.35 | 1,178,431 | +1.13(+5.86%) |
Oct 01, 2020 | 18.68 | 19.25 | 18.35 | 19.22 | 1,197,796 | +0.63(+3.40%) |
Sep 30, 2020 | 18.41 | 18.77 | 18.32 | 18.59 | 752,890 | +0.24(+1.30%) |
Sep 29, 2020 | 18.76 | 18.87 | 17.98 | 18.35 | 644,700 | -0.44(-2.33%) |
Sep 28, 2020 | 18.54 | 19.07 | 18.49 | 18.79 | 559,738 | +0.61(+3.36%) |
Sep 25, 2020 | 17.93 | 18.31 | 17.81 | 18.18 | 559,189 | +0.00(+0.02%) |
Sep 24, 2020 | 18.09 | 18.79 | 17.91 | 18.18 | 741,444 | +0.12(+0.65%) |
Sep 23, 2020 | 18.51 | 18.95 | 18.05 | 18.06 | 1,188,673 | -0.45(-2.46%) |
Sep 22, 2020 | 18.95 | 19.31 | 18.36 | 18.51 | 1,155,792 | -0.36(-1.88%) |
Sep 21, 2020 | 19.99 | 20.83 | 18.64 | 18.87 | 1,569,248 | -1.65(-8.06%) |
Sep 18, 2020 | 21.17 | 21.17 | 20.46 | 20.52 | 2,342,196 | -0.31(-1.50%) |
Sep 17, 2020 | 21.09 | 21.43 | 20.79 | 20.83 | 730,022 | -0.63(-2.94%) |
Sep 16, 2020 | 21.55 | 21.92 | 21.36 | 21.47 | 660,396 | -0.11(-0.52%) |
Sep 15, 2020 | 21.93 | 21.93 | 21.42 | 21.58 | 537,642 | -0.27(-1.23%) |
Sep 14, 2020 | 21.44 | 21.97 | 21.44 | 21.85 | 440,856 | +0.39(+1.82%) |
Sep 11, 2020 | 21.39 | 21.56 | 21.11 | 21.46 | 516,343 | +0.13(+0.61%) |
Sep 10, 2020 | 21.83 | 21.93 | 21.22 | 21.33 | 456,925 | -0.40(-1.83%) |
Sep 09, 2020 | 22.11 | 22.11 | 21.36 | 21.73 | 577,393 | -0.24(-1.09%) |
Sep 08, 2020 | 22.82 | 22.84 | 21.66 | 21.96 | 550,440 | -1.13(-4.88%) |
Sep 04, 2020 | 22.88 | 23.21 | 22.60 | 23.09 | 478,697 | +0.81(+3.62%) |
Sep 03, 2020 | 22.33 | 23.16 | 22.19 | 22.28 | 453,376 | +0.06(+0.29%) |
Sep 02, 2020 | 22.26 | 22.45 | 22.00 | 22.22 | 379,407 | -0.09(-0.38%) |
Sep 01, 2020 | 22.20 | 22.43 | 21.92 | 22.31 | 358,286 | -0.02(-0.08%) |
Aug 31, 2020 | 22.32 | 22.75 | 22.28 | 22.32 | 532,387 | -0.15(-0.68%) |
Aug 28, 2020 | 23.09 | 23.09 | 22.29 | 22.48 | 304,221 | -0.28(-1.24%) |
Aug 27, 2020 | 22.55 | 22.98 | 22.43 | 22.76 | 601,411 | +0.29(+1.29%) |
Aug 26, 2020 | 23.23 | 23.23 | 22.44 | 22.47 | 383,057 | -0.85(-3.66%) |
Aug 25, 2020 | 23.67 | 23.80 | 23.13 | 23.32 | 240,845 | -0.07(-0.29%) |
Aug 24, 2020 | 22.69 | 23.39 | 22.37 | 23.39 | 332,965 | +0.90(+3.99%) |
Aug 21, 2020 | 22.61 | 22.80 | 22.14 | 22.49 | 445,324 | -0.15(-0.64%) |
Aug 20, 2020 | 22.95 | 23.19 | 22.59 | 22.64 | 488,337 | -0.81(-3.46%) |
Aug 19, 2020 | 23.22 | 23.77 | 23.10 | 23.45 | 273,439 | +0.30(+1.29%) |
Aug 18, 2020 | 23.92 | 23.92 | 23.07 | 23.15 | 349,291 | -0.82(-3.42%) |
Aug 17, 2020 | 24.30 | 24.48 | 23.89 | 23.97 | 311,299 | -0.53(-2.16%) |
Aug 14, 2020 | 23.90 | 24.73 | 23.81 | 24.50 | 329,163 | +0.30(+1.24%) |
Aug 13, 2020 | 24.27 | 24.59 | 24.12 | 24.20 | 354,315 | -0.38(-1.56%) |
Aug 12, 2020 | 25.59 | 25.67 | 24.30 | 24.59 | 560,021 | -0.37(-1.47%) |
Aug 11, 2020 | 25.35 | 25.68 | 24.77 | 24.95 | 513,604 | +0.20(+0.79%) |
Aug 10, 2020 | 24.58 | 25.41 | 24.36 | 24.76 | 456,280 | +0.38(+1.54%) |
Aug 07, 2020 | 22.91 | 24.38 | 22.70 | 24.38 | 534,436 | +1.34(+5.84%) |
Aug 06, 2020 | 23.07 | 23.32 | 22.80 | 23.04 | 314,572 | -0.16(-0.68%) |
Aug 05, 2020 | 22.78 | 23.26 | 22.63 | 23.19 | 318,079 | +0.59(+2.61%) |
Aug 04, 2020 | 22.72 | 22.72 | 22.29 | 22.61 | 326,767 | -0.15(-0.64%) |
Aug 03, 2020 | 22.65 | 22.96 | 22.23 | 22.75 | 409,659 | +0.27(+1.22%) |
Jul 31, 2020 | 23.07 | 23.18 | 22.22 | 22.48 | 1,859,519 | -0.73(-3.16%) |
Jul 30, 2020 | 23.31 | 23.67 | 22.83 | 23.21 | 364,058 | -0.73(-3.07%) |
Jul 29, 2020 | 23.45 | 23.96 | 23.14 | 23.95 | 432,598 | +0.53(+2.26%) |
Jul 28, 2020 | 23.31 | 23.83 | 23.31 | 23.42 | 408,499 | -0.09(-0.36%) |
Jul 27, 2020 | 24.23 | 24.42 | 23.22 | 23.50 | 755,159 | -1.04(-4.25%) |
Jul 24, 2020 | 24.41 | 24.84 | 24.34 | 24.54 | 634,203 | +0.56(+2.35%) |
Jul 23, 2020 | 23.46 | 24.10 | 23.16 | 23.98 | 531,774 | +0.49(+2.07%) |
Jul 22, 2020 | 23.63 | 23.94 | 23.20 | 23.49 | 646,256 | -0.50(-2.10%) |
Jul 21, 2020 | 22.82 | 24.03 | 22.26 | 24.00 | 588,911 | +1.56(+6.97%) |
Jul 20, 2020 | 22.75 | 23.01 | 22.35 | 22.43 | 428,433 | -0.58(-2.52%) |
Jul 17, 2020 | 23.57 | 23.87 | 22.98 | 23.01 | 388,180 | -0.69(-2.92%) |
Jul 16, 2020 | 23.49 | 24.20 | 23.31 | 23.71 | 481,387 | -0.06(-0.25%) |
Jul 15, 2020 | 23.06 | 23.89 | 23.04 | 23.77 | 627,825 | +1.39(+6.22%) |
Jul 14, 2020 | 22.47 | 22.74 | 22.00 | 22.37 | 381,159 | -0.18(-0.79%) |
Jul 13, 2020 | 22.56 | 23.06 | 21.94 | 22.55 | 554,988 | +0.40(+1.81%) |
Jul 10, 2020 | 21.05 | 22.20 | 21.05 | 22.15 | 555,279 | +1.18(+5.62%) |
Jul 09, 2020 | 21.70 | 22.28 | 20.75 | 20.97 | 612,756 | -0.96(-4.40%) |
Jul 08, 2020 | 21.99 | 22.31 | 21.43 | 21.94 | 504,678 | -0.11(-0.50%) |
Jul 07, 2020 | 22.42 | 22.59 | 21.98 | 22.05 | 514,070 | -0.79(-3.48%) |
Jul 06, 2020 | 23.19 | 23.57 | 22.63 | 22.84 | 444,693 | +0.30(+1.33%) |
Jul 02, 2020 | 23.33 | 23.59 | 22.43 | 22.55 | 424,246 | -0.17(-0.75%) |
Jul 01, 2020 | 24.70 | 24.70 | 22.66 | 22.72 | 686,213 | -0.91(-3.83%) |
Jun 30, 2020 | 22.90 | 23.81 | 22.90 | 23.62 | 792,815 | +0.51(+2.22%) |
Jun 29, 2020 | 22.36 | 23.34 | 22.30 | 23.11 | 718,303 | +1.37(+6.28%) |
Jun 26, 2020 | 22.52 | 22.55 | 21.67 | 21.74 | 1,498,974 | -1.34(-5.81%) |
Jun 25, 2020 | 21.74 | 23.11 | 21.62 | 23.08 | 740,423 | +1.10(+5.01%) |
Jun 24, 2020 | 22.43 | 22.58 | 21.66 | 21.98 | 557,250 | -0.82(-3.60%) |
Jun 23, 2020 | 23.85 | 24.18 | 22.76 | 22.80 | 583,875 | -0.55(-2.34%) |
Jun 22, 2020 | 23.06 | 23.69 | 22.84 | 23.35 | 535,181 | -0.15(-0.65%) |
Jun 19, 2020 | 24.38 | 24.68 | 22.97 | 23.50 | 2,272,525 | -0.52(-2.17%) |
Jun 18, 2020 | 23.60 | 24.54 | 23.60 | 24.02 | 614,708 | +0.06(+0.25%) |
Jun 17, 2020 | 24.99 | 24.99 | 23.84 | 23.96 | 504,782 | -0.95(-3.81%) |
Jun 16, 2020 | 24.77 | 25.26 | 24.27 | 24.91 | 655,453 | +1.23(+5.19%) |
Jun 15, 2020 | 21.84 | 24.20 | 21.84 | 23.68 | 982,806 | +0.76(+3.32%) |
Jun 12, 2020 | 23.81 | 23.81 | 22.18 | 22.92 | 826,010 | +0.26(+1.13%) |
Jun 11, 2020 | 23.37 | 23.71 | 22.55 | 22.66 | 701,345 | -2.14(-8.61%) |
Jun 10, 2020 | 26.70 | 27.23 | 24.77 | 24.80 | 982,263 | -2.12(-7.87%) |
Jun 09, 2020 | 26.43 | 27.40 | 26.12 | 26.92 | 947,717 | -0.35(-1.27%) |
Jun 08, 2020 | 27.84 | 27.94 | 26.99 | 27.26 | 635,214 | +0.22(+0.81%) |
Jun 05, 2020 | 27.00 | 27.56 | 26.49 | 27.04 | 956,016 | +1.75(+6.92%) |
Jun 04, 2020 | 24.93 | 25.32 | 24.59 | 25.29 | 737,531 | +0.29(+1.16%) |
Jun 03, 2020 | 24.84 | 25.67 | 24.41 | 25.00 | 619,006 | +0.90(+3.75%) |
Jun 02, 2020 | 24.66 | 24.82 | 23.83 | 24.10 | 579,312 | -0.21(-0.87%) |