Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.94 | 39.98 | 39.12 | 39.77 | 500,788 | -0.11(-0.27%) |
May 27, 2021 | 39.82 | 40.03 | 39.54 | 39.88 | 650,754 | +0.43(+1.09%) |
May 26, 2021 | 39.24 | 39.73 | 38.68 | 39.46 | 888,715 | +0.33(+0.86%) |
May 25, 2021 | 40.13 | 40.44 | 39.09 | 39.12 | 498,904 | -0.78(-1.95%) |
May 24, 2021 | 40.37 | 40.41 | 39.86 | 39.90 | 436,874 | -0.02(-0.06%) |
May 21, 2021 | 39.95 | 40.34 | 39.68 | 39.92 | 397,014 | +0.30(+0.77%) |
May 20, 2021 | 38.87 | 39.96 | 38.54 | 39.62 | 561,912 | +0.95(+2.46%) |
May 19, 2021 | 38.36 | 38.72 | 37.69 | 38.67 | 741,937 | -0.42(-1.08%) |
May 18, 2021 | 39.73 | 40.10 | 38.84 | 39.09 | 1,225,133 | -0.72(-1.82%) |
May 17, 2021 | 40.25 | 40.41 | 39.21 | 39.81 | 660,366 | -0.76(-1.86%) |
May 14, 2021 | 39.99 | 40.82 | 39.77 | 40.57 | 508,363 | +0.85(+2.14%) |
May 13, 2021 | 39.12 | 40.05 | 38.94 | 39.72 | 807,734 | +0.76(+1.94%) |
May 12, 2021 | 41.84 | 42.05 | 38.88 | 38.96 | 1,115,136 | -3.18(-7.54%) |
May 11, 2021 | 41.79 | 42.53 | 41.55 | 42.14 | 651,924 | -0.99(-2.31%) |
May 10, 2021 | 43.30 | 43.75 | 43.11 | 43.13 | 779,976 | -0.08(-0.19%) |
May 07, 2021 | 43.16 | 43.78 | 42.86 | 43.22 | 731,941 | +0.10(+0.23%) |
May 06, 2021 | 41.54 | 43.17 | 41.41 | 43.12 | 877,260 | +1.49(+3.58%) |
May 05, 2021 | 40.70 | 41.64 | 40.08 | 41.63 | 1,079,179 | +1.43(+3.56%) |
May 04, 2021 | 39.93 | 40.46 | 39.49 | 40.20 | 786,224 | +0.51(+1.29%) |
May 03, 2021 | 39.25 | 40.03 | 38.88 | 39.68 | 1,014,855 | +0.72(+1.85%) |
Apr 30, 2021 | 39.84 | 40.15 | 38.70 | 38.96 | 1,223,058 | -1.42(-3.51%) |
Apr 29, 2021 | 40.79 | 41.11 | 39.76 | 40.38 | 693,711 | +0.15(+0.38%) |
Apr 28, 2021 | 40.71 | 41.11 | 39.09 | 40.23 | 1,460,340 | -0.88(-2.14%) |
Apr 27, 2021 | 41.23 | 42.17 | 40.82 | 41.11 | 1,342,700 | -2.13(-4.92%) |
Apr 26, 2021 | 42.52 | 43.58 | 42.39 | 43.23 | 1,263,004 | +1.17(+2.78%) |
Apr 23, 2021 | 41.28 | 42.24 | 40.94 | 42.06 | 616,038 | +0.95(+2.31%) |
Apr 22, 2021 | 41.38 | 41.74 | 40.79 | 41.11 | 803,478 | -0.28(-0.67%) |
Apr 21, 2021 | 40.31 | 41.41 | 40.26 | 41.39 | 757,061 | +0.89(+2.19%) |
Apr 20, 2021 | 41.51 | 42.21 | 39.97 | 40.50 | 942,536 | -1.41(-3.36%) |
Apr 19, 2021 | 42.87 | 43.05 | 41.34 | 41.91 | 783,786 | -1.17(-2.72%) |
Apr 16, 2021 | 44.00 | 44.11 | 42.49 | 43.08 | 828,920 | -0.28(-0.64%) |
Apr 15, 2021 | 41.98 | 43.84 | 41.45 | 43.36 | 1,559,349 | +2.08(+5.04%) |
Apr 14, 2021 | 41.43 | 42.12 | 41.21 | 41.28 | 492,319 | -0.24(-0.59%) |
Apr 13, 2021 | 41.88 | 41.92 | 40.82 | 41.52 | 693,954 | -0.19(-0.46%) |
Apr 12, 2021 | 40.83 | 41.83 | 40.78 | 41.71 | 510,229 | +0.88(+2.16%) |
Apr 09, 2021 | 40.92 | 41.05 | 40.20 | 40.83 | 705,163 | +0.29(+0.72%) |
Apr 08, 2021 | 40.83 | 40.98 | 39.57 | 40.54 | 966,783 | -0.02(-0.06%) |
Apr 07, 2021 | 40.42 | 40.84 | 40.04 | 40.56 | 483,746 | +0.02(+0.06%) |
Apr 06, 2021 | 41.70 | 41.86 | 40.03 | 40.54 | 996,233 | -1.09(-2.63%) |
Apr 05, 2021 | 40.56 | 41.90 | 40.29 | 41.64 | 1,671,070 | +1.45(+3.60%) |
Apr 01, 2021 | 40.40 | 40.53 | 39.83 | 40.19 | 510,446 | +0.27(+0.67%) |
Mar 31, 2021 | 39.41 | 40.33 | 39.29 | 39.92 | 782,150 | +0.60(+1.52%) |
Mar 30, 2021 | 38.83 | 39.44 | 38.65 | 39.32 | 563,683 | +0.43(+1.10%) |
Mar 29, 2021 | 40.04 | 40.40 | 38.62 | 38.90 | 679,757 | -1.54(-3.80%) |
Mar 26, 2021 | 39.39 | 40.50 | 39.03 | 40.43 | 781,874 | +1.45(+3.71%) |
Mar 25, 2021 | 38.79 | 39.14 | 36.96 | 38.99 | 979,569 | -0.11(-0.29%) |
Mar 24, 2021 | 39.47 | 40.05 | 39.05 | 39.10 | 976,141 | +0.01(+0.02%) |
Mar 23, 2021 | 40.33 | 40.59 | 39.00 | 39.09 | 1,020,780 | -1.55(-3.82%) |
Mar 22, 2021 | 40.66 | 41.05 | 39.86 | 40.65 | 642,441 | +0.08(+0.19%) |
Mar 19, 2021 | 39.54 | 40.84 | 39.03 | 40.57 | 1,389,417 | +1.03(+2.61%) |
Mar 18, 2021 | 40.95 | 41.02 | 39.29 | 39.54 | 868,450 | -1.35(-3.29%) |
Mar 17, 2021 | 39.29 | 40.99 | 39.22 | 40.89 | 854,476 | +1.42(+3.61%) |
Mar 16, 2021 | 39.14 | 39.71 | 38.67 | 39.46 | 920,154 | +0.51(+1.32%) |
Mar 15, 2021 | 38.41 | 38.96 | 37.82 | 38.95 | 575,632 | +0.70(+1.84%) |
Mar 12, 2021 | 38.74 | 39.00 | 38.08 | 38.25 | 529,264 | -0.49(-1.26%) |
Mar 11, 2021 | 39.00 | 39.57 | 38.54 | 38.74 | 758,687 | -0.05(-0.14%) |
Mar 10, 2021 | 37.99 | 39.05 | 37.88 | 38.79 | 972,966 | +1.33(+3.55%) |
Mar 09, 2021 | 36.65 | 37.88 | 36.35 | 37.46 | 1,065,058 | +1.25(+3.44%) |
Mar 08, 2021 | 36.90 | 37.19 | 36.16 | 36.21 | 748,215 | -0.45(-1.23%) |
Mar 05, 2021 | 35.79 | 36.76 | 34.13 | 36.66 | 883,806 | +1.42(+4.02%) |
Mar 04, 2021 | 35.97 | 36.38 | 34.31 | 35.25 | 1,284,239 | -1.38(-3.76%) |
Mar 03, 2021 | 37.14 | 37.63 | 36.62 | 36.62 | 818,994 | -0.44(-1.20%) |
Mar 02, 2021 | 37.74 | 37.75 | 36.94 | 37.07 | 805,683 | -0.69(-1.82%) |
Mar 01, 2021 | 37.41 | 38.00 | 37.12 | 37.76 | 1,821,000 | +1.41(+3.87%) |
Feb 26, 2021 | 36.91 | 36.94 | 35.92 | 36.35 | 955,290 | +0.02(+0.04%) |
Feb 25, 2021 | 37.23 | 37.72 | 36.26 | 36.33 | 1,273,421 | -1.45(-3.85%) |
Feb 24, 2021 | 36.36 | 37.81 | 36.34 | 37.79 | 1,064,404 | +1.55(+4.27%) |
Feb 23, 2021 | 36.17 | 36.65 | 35.21 | 36.24 | 1,506,486 | -0.48(-1.31%) |
Feb 22, 2021 | 37.16 | 37.42 | 36.37 | 36.72 | 1,044,972 | -0.57(-1.52%) |
Feb 19, 2021 | 37.09 | 37.84 | 36.65 | 37.29 | 1,069,898 | +0.37(+0.99%) |
Feb 18, 2021 | 38.38 | 38.40 | 36.74 | 36.92 | 1,181,693 | -1.83(-4.72%) |
Feb 17, 2021 | 39.13 | 39.47 | 38.07 | 38.75 | 678,816 | -0.72(-1.82%) |
Feb 16, 2021 | 40.56 | 40.75 | 39.47 | 39.47 | 626,112 | -0.77(-1.92%) |
Feb 12, 2021 | 39.86 | 40.38 | 39.57 | 40.24 | 579,185 | +0.26(+0.65%) |
Feb 11, 2021 | 40.10 | 40.30 | 38.61 | 39.98 | 683,327 | +0.11(+0.29%) |
Feb 10, 2021 | 40.66 | 40.80 | 39.73 | 39.87 | 778,841 | -0.54(-1.33%) |
Feb 09, 2021 | 40.04 | 40.76 | 39.64 | 40.41 | 636,430 | +0.28(+0.71%) |
Feb 08, 2021 | 40.33 | 40.78 | 39.57 | 40.12 | 926,865 | +0.35(+0.88%) |
Feb 05, 2021 | 39.11 | 40.20 | 38.75 | 39.77 | 1,013,036 | +0.66(+1.70%) |
Feb 04, 2021 | 37.88 | 39.37 | 37.43 | 39.11 | 1,411,221 | +2.05(+5.52%) |
Feb 03, 2021 | 38.32 | 39.08 | 36.69 | 37.06 | 1,196,306 | -0.94(-2.48%) |
Feb 02, 2021 | 37.76 | 38.22 | 37.04 | 38.00 | 828,736 | +0.70(+1.88%) |
Feb 01, 2021 | 36.53 | 37.47 | 35.63 | 37.30 | 935,271 | +1.15(+3.18%) |
Jan 29, 2021 | 38.30 | 38.49 | 36.00 | 36.15 | 1,189,239 | -2.68(-6.91%) |
Jan 28, 2021 | 37.46 | 39.19 | 37.20 | 38.83 | 952,969 | +1.86(+5.03%) |
Jan 27, 2021 | 38.58 | 38.74 | 36.78 | 36.97 | 1,269,069 | -2.11(-5.41%) |
Jan 26, 2021 | 39.97 | 40.19 | 38.98 | 39.08 | 353,733 | -0.38(-0.97%) |
Jan 25, 2021 | 39.14 | 39.97 | 38.64 | 39.46 | 682,859 | +0.04(+0.09%) |
Jan 22, 2021 | 39.38 | 39.79 | 38.82 | 39.43 | 578,418 | -0.37(-0.92%) |
Jan 21, 2021 | 40.58 | 40.76 | 39.79 | 39.79 | 471,792 | -0.77(-1.90%) |
Jan 20, 2021 | 39.81 | 40.61 | 39.68 | 40.56 | 564,645 | +0.85(+2.14%) |
Jan 19, 2021 | 39.88 | 39.91 | 39.08 | 39.71 | 566,116 | +0.32(+0.82%) |
Jan 15, 2021 | 39.58 | 39.75 | 38.25 | 39.39 | 743,107 | -0.72(-1.81%) |
Jan 14, 2021 | 40.75 | 41.26 | 39.96 | 40.11 | 652,614 | -0.53(-1.30%) |
Jan 13, 2021 | 38.84 | 40.82 | 38.84 | 40.64 | 925,104 | +1.87(+4.81%) |
Jan 12, 2021 | 39.05 | 39.78 | 38.55 | 38.78 | 501,679 | -0.07(-0.19%) |
Jan 11, 2021 | 38.43 | 39.31 | 38.34 | 38.85 | 585,746 | +0.31(+0.79%) |
Jan 08, 2021 | 39.08 | 39.31 | 38.19 | 38.55 | 727,843 | -0.44(-1.13%) |
Jan 07, 2021 | 40.38 | 40.87 | 38.55 | 38.99 | 969,790 | -1.40(-3.46%) |
Jan 06, 2021 | 38.10 | 41.12 | 38.10 | 40.38 | 1,326,698 | +2.94(+7.86%) |
Jan 05, 2021 | 36.76 | 37.69 | 36.66 | 37.44 | 411,317 | +0.78(+2.12%) |
Jan 04, 2021 | 37.81 | 38.16 | 36.41 | 36.66 | 445,535 | -0.93(-2.48%) |
Dec 31, 2020 | 37.60 | 37.60 | 37.60 | 406,627 | +0.45(+1.21%) | |
Dec 30, 2020 | 37.08 | 37.31 | 36.86 | 37.15 | 406,627 | +0.27(+0.73%) |
Dec 29, 2020 | 37.06 | 37.29 | 36.28 | 36.88 | 440,535 | +0.08(+0.22%) |
Dec 28, 2020 | 37.57 | 37.78 | 36.68 | 36.80 | 505,313 | -0.46(-1.24%) |
Dec 24, 2020 | 37.29 | 37.54 | 36.95 | 37.26 | 138,713 | +0.16(+0.42%) |
Dec 23, 2020 | 37.18 | 37.32 | 36.71 | 37.10 | 360,699 | +0.04(+0.12%) |
Dec 22, 2020 | 37.25 | 37.51 | 36.94 | 37.06 | 334,165 | -0.22(-0.58%) |
Dec 21, 2020 | 36.91 | 37.34 | 36.42 | 37.28 | 542,615 | -0.12(-0.32%) |
Dec 18, 2020 | 37.25 | 37.60 | 36.72 | 37.40 | 1,791,625 | +0.21(+0.56%) |
Dec 17, 2020 | 37.77 | 37.85 | 36.60 | 37.19 | 626,819 | -0.66(-1.74%) |
Dec 16, 2020 | 36.54 | 37.99 | 36.41 | 37.84 | 649,958 | +1.62(+4.47%) |
Dec 15, 2020 | 36.04 | 36.43 | 35.35 | 36.22 | 533,414 | +0.40(+1.13%) |
Dec 14, 2020 | 36.74 | 36.88 | 35.78 | 35.82 | 397,076 | -0.26(-0.72%) |
Dec 11, 2020 | 35.39 | 36.21 | 35.28 | 36.08 | 558,602 | +0.41(+1.15%) |
Dec 10, 2020 | 36.15 | 36.28 | 35.54 | 35.67 | 423,524 | -0.76(-2.09%) |
Dec 09, 2020 | 37.16 | 37.33 | 36.26 | 36.43 | 509,890 | -0.57(-1.53%) |
Dec 08, 2020 | 36.22 | 37.06 | 36.13 | 37.00 | 378,525 | +0.57(+1.56%) |
Dec 07, 2020 | 36.20 | 36.51 | 35.73 | 36.43 | 387,378 | +0.20(+0.56%) |
Dec 04, 2020 | 35.96 | 36.66 | 35.54 | 36.23 | 445,328 | +0.38(+1.06%) |
Dec 03, 2020 | 35.10 | 36.07 | 34.97 | 35.85 | 642,277 | +1.19(+3.43%) |
Dec 02, 2020 | 34.33 | 35.02 | 34.00 | 34.66 | 344,998 | +0.31(+0.91%) |
Dec 01, 2020 | 34.18 | 34.66 | 33.77 | 34.35 | 498,487 | +0.74(+2.20%) |
Nov 30, 2020 | 34.36 | 34.48 | 33.49 | 33.61 | 467,162 | -0.73(-2.13%) |
Nov 27, 2020 | 34.03 | 34.48 | 33.39 | 34.34 | 268,054 | +0.22(+0.66%) |
Nov 25, 2020 | 35.01 | 35.02 | 34.00 | 34.12 | 772,296 | -1.08(-3.06%) |
Nov 24, 2020 | 34.35 | 35.32 | 33.91 | 35.19 | 527,520 | +1.31(+3.88%) |
Nov 23, 2020 | 34.02 | 34.27 | 33.62 | 33.88 | 458,113 | +0.41(+1.23%) |
Nov 20, 2020 | 33.71 | 33.92 | 33.14 | 33.47 | 397,662 | -0.45(-1.32%) |
Nov 19, 2020 | 33.62 | 34.06 | 33.33 | 33.92 | 410,489 | +0.21(+0.62%) |
Nov 18, 2020 | 34.15 | 34.71 | 33.70 | 33.71 | 616,720 | -0.41(-1.20%) |
Nov 17, 2020 | 33.86 | 34.32 | 33.61 | 34.12 | 467,719 | +0.04(+0.13%) |
Nov 16, 2020 | 33.61 | 34.34 | 33.44 | 34.07 | 552,009 | +1.17(+3.56%) |
Nov 13, 2020 | 32.65 | 33.07 | 32.34 | 32.90 | 558,870 | +0.52(+1.61%) |
Nov 12, 2020 | 33.01 | 33.50 | 31.83 | 32.38 | 774,523 | -0.92(-2.75%) |
Nov 11, 2020 | 34.90 | 34.94 | 33.01 | 33.29 | 911,422 | -0.98(-2.87%) |
Nov 10, 2020 | 33.17 | 34.93 | 33.12 | 34.27 | 953,198 | +1.30(+3.93%) |
Nov 09, 2020 | 33.38 | 33.63 | 32.38 | 32.98 | 779,033 | +1.79(+5.73%) |
Nov 06, 2020 | 32.36 | 32.36 | 31.11 | 31.19 | 621,151 | -1.02(-3.16%) |
Nov 05, 2020 | 31.66 | 32.37 | 31.61 | 32.21 | 507,863 | +0.72(+2.28%) |
Nov 04, 2020 | 31.02 | 31.92 | 30.58 | 31.49 | 743,382 | +0.07(+0.23%) |
Nov 03, 2020 | 31.00 | 31.56 | 30.82 | 31.42 | 549,754 | +0.88(+2.88%) |
Nov 02, 2020 | 30.00 | 30.73 | 29.74 | 30.54 | 874,654 | +1.18(+4.02%) |
Oct 30, 2020 | 29.17 | 29.60 | 29.00 | 29.36 | 753,105 | +0.04(+0.13%) |
Oct 29, 2020 | 29.17 | 29.80 | 29.06 | 29.32 | 714,984 | -0.01(-0.05%) |
Oct 28, 2020 | 30.58 | 30.75 | 29.29 | 29.34 | 1,036,967 | -1.20(-3.94%) |
Oct 27, 2020 | 31.31 | 31.48 | 30.51 | 30.54 | 778,682 | -0.73(-2.34%) |
Oct 26, 2020 | 31.25 | 31.52 | 30.38 | 31.27 | 737,771 | -0.43(-1.34%) |
Oct 23, 2020 | 31.97 | 32.02 | 31.39 | 31.70 | 551,695 | -0.11(-0.35%) |
Oct 22, 2020 | 32.02 | 32.59 | 31.53 | 31.80 | 634,251 | -0.03(-0.09%) |
Oct 21, 2020 | 33.65 | 33.81 | 31.69 | 31.83 | 947,233 | -1.52(-4.57%) |
Oct 20, 2020 | 33.53 | 33.95 | 33.35 | 33.36 | 583,563 | +0.05(+0.15%) |
Oct 19, 2020 | 33.20 | 33.86 | 32.66 | 33.31 | 563,730 | -0.40(-1.20%) |
Oct 16, 2020 | 33.50 | 33.82 | 33.38 | 33.71 | 553,878 | +0.14(+0.41%) |
Oct 15, 2020 | 33.29 | 33.70 | 32.76 | 33.57 | 749,287 | -0.04(-0.11%) |
Oct 14, 2020 | 33.53 | 34.18 | 33.49 | 33.61 | 564,936 | +0.19(+0.57%) |
Oct 13, 2020 | 33.21 | 33.54 | 33.01 | 33.42 | 606,373 | +0.31(+0.93%) |
Oct 12, 2020 | 32.32 | 33.23 | 31.53 | 33.11 | 616,243 | +0.75(+2.33%) |
Oct 09, 2020 | 31.56 | 32.39 | 31.34 | 32.35 | 813,282 | +1.09(+3.49%) |
Oct 08, 2020 | 30.03 | 31.45 | 29.69 | 31.26 | 1,065,762 | +1.99(+6.78%) |
Oct 07, 2020 | 29.17 | 29.90 | 28.98 | 29.28 | 731,269 | +0.58(+2.02%) |
Oct 06, 2020 | 29.16 | 29.54 | 28.66 | 28.70 | 427,150 | -0.04(-0.13%) |
Oct 05, 2020 | 28.57 | 28.92 | 28.50 | 28.73 | 377,660 | +0.41(+1.45%) |
Oct 02, 2020 | 27.60 | 28.69 | 27.48 | 28.32 | 571,344 | +0.26(+0.91%) |
Oct 01, 2020 | 28.76 | 28.84 | 27.80 | 28.07 | 596,046 | -0.51(-1.77%) |
Sep 30, 2020 | 28.52 | 29.09 | 28.38 | 28.57 | 541,353 | +0.21(+0.75%) |
Sep 29, 2020 | 28.29 | 28.57 | 28.13 | 28.36 | 439,511 | +0.07(+0.26%) |
Sep 28, 2020 | 27.75 | 28.35 | 27.72 | 28.29 | 486,940 | +1.05(+3.85%) |
Sep 25, 2020 | 26.64 | 27.42 | 26.49 | 27.24 | 884,922 | +0.37(+1.39%) |
Sep 24, 2020 | 27.35 | 27.53 | 26.69 | 26.87 | 534,179 | -0.45(-1.66%) |
Sep 23, 2020 | 28.27 | 28.48 | 27.30 | 27.32 | 620,871 | -1.00(-3.52%) |
Sep 22, 2020 | 27.83 | 28.43 | 27.67 | 28.32 | 559,393 | +0.63(+2.28%) |
Sep 21, 2020 | 28.18 | 28.41 | 27.28 | 27.69 | 795,100 | -1.08(-3.77%) |
Sep 18, 2020 | 28.73 | 28.95 | 28.16 | 28.77 | 1,138,050 | +0.07(+0.26%) |
Sep 17, 2020 | 28.18 | 28.80 | 27.99 | 28.70 | 921,207 | +0.04(+0.15%) |
Sep 16, 2020 | 28.10 | 28.91 | 27.89 | 28.65 | 714,564 | +0.69(+2.46%) |
Sep 15, 2020 | 27.61 | 28.15 | 27.25 | 27.96 | 447,851 | +0.60(+2.20%) |
Sep 14, 2020 | 27.17 | 27.49 | 26.88 | 27.36 | 514,887 | +0.35(+1.30%) |
Sep 11, 2020 | 26.52 | 27.38 | 26.44 | 27.01 | 640,801 | +0.78(+2.96%) |
Sep 10, 2020 | 26.71 | 26.81 | 26.19 | 26.24 | 467,756 | -0.48(-1.78%) |
Sep 09, 2020 | 26.32 | 26.90 | 26.26 | 26.71 | 560,390 | +0.62(+2.36%) |
Sep 08, 2020 | 27.03 | 27.04 | 26.02 | 26.10 | 923,848 | -1.07(-3.94%) |
Sep 04, 2020 | 28.46 | 28.51 | 25.44 | 27.17 | 1,519,174 | -0.84(-3.01%) |
Sep 03, 2020 | 29.23 | 29.36 | 27.83 | 28.01 | 531,833 | -1.25(-4.28%) |
Sep 02, 2020 | 29.00 | 29.36 | 28.68 | 29.26 | 523,710 | +0.26(+0.91%) |
Sep 01, 2020 | 28.27 | 29.02 | 28.08 | 29.00 | 462,116 | +0.63(+2.22%) |
Aug 31, 2020 | 28.57 | 28.63 | 28.26 | 28.37 | 540,571 | -0.20(-0.69%) |
Aug 28, 2020 | 28.44 | 28.73 | 28.13 | 28.57 | 481,829 | +0.35(+1.25%) |
Aug 27, 2020 | 28.02 | 28.45 | 27.97 | 28.21 | 396,027 | +0.29(+1.05%) |
Aug 26, 2020 | 28.25 | 28.37 | 27.74 | 27.92 | 335,608 | -0.33(-1.17%) |
Aug 25, 2020 | 28.16 | 28.43 | 28.14 | 28.25 | 616,038 | +0.23(+0.81%) |
Aug 24, 2020 | 27.78 | 28.02 | 27.54 | 28.02 | 517,254 | +0.46(+1.68%) |
Aug 21, 2020 | 27.43 | 27.74 | 27.31 | 27.56 | 307,300 | -0.07(-0.24%) |
Aug 20, 2020 | 28.07 | 28.37 | 27.56 | 27.63 | 540,030 | -0.71(-2.51%) |
Aug 19, 2020 | 28.38 | 28.98 | 28.27 | 28.34 | 663,460 | -0.03(-0.10%) |
Aug 18, 2020 | 28.35 | 28.68 | 28.07 | 28.37 | 681,585 | -0.10(-0.33%) |
Aug 17, 2020 | 27.70 | 28.82 | 27.62 | 28.46 | 918,839 | +0.73(+2.62%) |
Aug 14, 2020 | 27.67 | 28.03 | 27.51 | 27.74 | 475,552 | -0.07(-0.26%) |
Aug 13, 2020 | 27.90 | 28.19 | 27.60 | 27.81 | 502,796 | -0.25(-0.90%) |
Aug 12, 2020 | 28.31 | 28.49 | 27.83 | 28.06 | 490,652 | +0.12(+0.44%) |
Aug 11, 2020 | 28.31 | 28.71 | 27.81 | 27.94 | 694,552 | -0.04(-0.15%) |
Aug 10, 2020 | 28.44 | 28.52 | 27.87 | 27.98 | 915,404 | -0.44(-1.55%) |
Aug 07, 2020 | 27.72 | 28.43 | 27.58 | 28.42 | 563,934 | +0.58(+2.07%) |
Aug 06, 2020 | 27.98 | 28.06 | 27.61 | 27.85 | 534,577 | -0.17(-0.62%) |
Aug 05, 2020 | 27.36 | 28.03 | 27.18 | 28.02 | 889,936 | +0.94(+3.48%) |
Aug 04, 2020 | 27.17 | 27.33 | 26.76 | 27.08 | 818,948 | -0.09(-0.34%) |
Aug 03, 2020 | 26.26 | 27.18 | 26.22 | 27.17 | 1,540,687 | +1.08(+4.14%) |
Jul 31, 2020 | 26.02 | 26.28 | 25.74 | 26.09 | 705,439 | +0.33(+1.29%) |
Jul 30, 2020 | 25.22 | 25.88 | 25.08 | 25.76 | 1,101,182 | +0.21(+0.82%) |
Jul 29, 2020 | 24.84 | 26.51 | 24.53 | 25.55 | 1,882,990 | +1.18(+4.85%) |
Jul 28, 2020 | 24.49 | 24.55 | 24.05 | 24.37 | 627,381 | -0.38(-1.54%) |
Jul 27, 2020 | 24.15 | 24.82 | 24.03 | 24.75 | 620,600 | +0.60(+2.47%) |
Jul 24, 2020 | 24.74 | 24.91 | 24.13 | 24.15 | 428,401 | -0.66(-2.67%) |
Jul 23, 2020 | 24.95 | 25.17 | 24.69 | 24.82 | 576,320 | -0.14(-0.55%) |
Jul 22, 2020 | 24.82 | 25.18 | 24.82 | 24.95 | 705,735 | -0.07(-0.29%) |
Jul 21, 2020 | 24.82 | 25.25 | 24.61 | 25.02 | 585,982 | +0.42(+1.70%) |
Jul 20, 2020 | 24.53 | 24.79 | 24.33 | 24.61 | 482,902 | -0.08(-0.32%) |
Jul 17, 2020 | 24.73 | 24.93 | 24.40 | 24.69 | 464,228 | -0.02(-0.09%) |
Jul 16, 2020 | 24.74 | 25.03 | 24.62 | 24.71 | 688,983 | -0.23(-0.92%) |
Jul 15, 2020 | 24.51 | 25.10 | 24.30 | 24.94 | 825,204 | +0.71(+2.91%) |
Jul 14, 2020 | 23.53 | 24.25 | 23.28 | 24.23 | 815,990 | +0.66(+2.78%) |
Jul 13, 2020 | 23.80 | 24.00 | 23.40 | 23.58 | 772,948 | +0.09(+0.37%) |
Jul 10, 2020 | 22.55 | 23.50 | 22.53 | 23.49 | 427,846 | +1.02(+4.55%) |
Jul 09, 2020 | 23.30 | 23.30 | 22.27 | 22.47 | 837,036 | -0.94(-4.00%) |
Jul 08, 2020 | 23.17 | 23.70 | 23.14 | 23.40 | 361,469 | +0.22(+0.96%) |
Jul 07, 2020 | 23.14 | 23.54 | 22.99 | 23.18 | 650,270 | -0.38(-1.62%) |
Jul 06, 2020 | 23.43 | 23.71 | 23.22 | 23.56 | 566,478 | +0.60(+2.60%) |
Jul 02, 2020 | 23.25 | 23.36 | 22.89 | 22.96 | 583,514 | +0.22(+0.98%) |
Jul 01, 2020 | 23.48 | 23.53 | 22.61 | 22.74 | 554,821 | -0.66(-2.83%) |
Jun 30, 2020 | 22.45 | 23.50 | 22.44 | 23.40 | 1,093,060 | +0.79(+3.47%) |
Jun 29, 2020 | 22.36 | 22.73 | 22.25 | 22.62 | 765,500 | +0.51(+2.31%) |
Jun 26, 2020 | 23.50 | 23.66 | 22.08 | 22.11 | 1,598,902 | -1.78(-7.45%) |
Jun 25, 2020 | 23.27 | 23.91 | 23.21 | 23.89 | 1,024,650 | +0.48(+2.03%) |
Jun 24, 2020 | 23.68 | 23.81 | 23.20 | 23.41 | 855,217 | -0.54(-2.25%) |
Jun 23, 2020 | 24.12 | 24.33 | 23.83 | 23.95 | 802,845 | +0.18(+0.76%) |
Jun 22, 2020 | 23.39 | 23.89 | 23.20 | 23.77 | 722,257 | +0.22(+0.95%) |
Jun 19, 2020 | 24.17 | 24.17 | 22.90 | 23.55 | 1,433,235 | -0.06(-0.24%) |
Jun 18, 2020 | 23.12 | 23.76 | 23.05 | 23.61 | 689,001 | +0.19(+0.80%) |
Jun 17, 2020 | 22.86 | 23.46 | 22.73 | 23.42 | 877,596 | +0.60(+2.62%) |
Jun 16, 2020 | 23.20 | 23.20 | 22.22 | 22.82 | 585,500 | +0.53(+2.36%) |
Jun 15, 2020 | 20.85 | 22.40 | 20.85 | 22.29 | 567,538 | +0.73(+3.37%) |
Jun 12, 2020 | 21.75 | 21.78 | 21.04 | 21.57 | 799,590 | +0.72(+3.45%) |
Jun 11, 2020 | 21.73 | 22.09 | 20.83 | 20.85 | 982,271 | -1.72(-7.63%) |
Jun 10, 2020 | 23.50 | 23.92 | 22.54 | 22.57 | 765,333 | -0.78(-3.33%) |
Jun 09, 2020 | 22.94 | 23.37 | 22.83 | 23.35 | 690,809 | -0.09(-0.37%) |
Jun 08, 2020 | 23.79 | 23.79 | 23.12 | 23.43 | 487,761 | +0.05(+0.22%) |
Jun 05, 2020 | 22.86 | 23.71 | 22.86 | 23.38 | 732,240 | +1.02(+4.54%) |
Jun 04, 2020 | 22.47 | 22.61 | 21.85 | 22.37 | 606,187 | -0.29(-1.27%) |
Jun 03, 2020 | 21.96 | 22.93 | 21.69 | 22.65 | 1,013,516 | +1.06(+4.90%) |
Jun 02, 2020 | 21.20 | 21.68 | 20.96 | 21.60 | 641,390 | +0.62(+2.95%) |