Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 32.82 | 32.83 | 32.61 | 32.61 | 7,706 | -0.38(-1.16%) |
Feb 25, 2021 | 33.52 | 33.62 | 32.99 | 32.99 | 17,416 | -0.49(-1.47%) |
Feb 24, 2021 | 33.16 | 33.48 | 33.16 | 33.48 | 5,152 | +0.26(+0.79%) |
Feb 23, 2021 | 33.04 | 33.25 | 32.92 | 33.22 | 11,244 | +0.42(+1.27%) |
Feb 22, 2021 | 32.67 | 32.91 | 32.67 | 32.80 | 2,564 | +0.18(+0.55%) |
Feb 19, 2021 | 32.63 | 32.73 | 32.61 | 32.62 | 2,972 | +0.15(+0.46%) |
Feb 18, 2021 | 32.33 | 32.47 | 32.33 | 32.47 | 2,639 | -0.26(-0.80%) |
Feb 17, 2021 | 32.59 | 32.73 | 32.59 | 32.73 | 1,992 | -0.24(-0.72%) |
Feb 16, 2021 | 33.04 | 33.12 | 32.94 | 32.97 | 2,418 | +0.21(+0.64%) |
Feb 12, 2021 | 32.59 | 32.76 | 32.59 | 32.76 | 4,403 | +0.15(+0.45%) |
Feb 11, 2021 | 32.60 | 32.68 | 32.60 | 32.62 | 4,679 | +0.16(+0.49%) |
Feb 10, 2021 | 32.67 | 32.67 | 32.45 | 32.46 | 5,731 | -0.08(-0.24%) |
Feb 09, 2021 | 32.41 | 32.53 | 32.40 | 32.53 | 4,456 | +0.12(+0.38%) |
Feb 08, 2021 | 32.43 | 32.43 | 32.34 | 32.41 | 2,839 | +0.07(+0.23%) |
Feb 05, 2021 | 32.23 | 32.34 | 32.22 | 32.34 | 2,312 | +0.20(+0.62%) |
Feb 04, 2021 | 32.05 | 32.18 | 32.05 | 32.14 | 2,743 | -0.09(-0.29%) |
Feb 03, 2021 | 32.17 | 32.24 | 32.13 | 32.23 | 14,877 | +0.08(+0.24%) |
Feb 02, 2021 | 31.98 | 32.18 | 31.98 | 32.16 | 5,054 | +0.15(+0.47%) |
Feb 01, 2021 | 31.89 | 32.04 | 31.84 | 32.01 | 8,178 | +0.24(+0.74%) |
Jan 29, 2021 | 32.03 | 32.03 | 31.73 | 31.77 | 5,615 | -0.35(-1.07%) |
Jan 28, 2021 | 31.93 | 32.29 | 31.93 | 32.12 | 10,761 | +0.23(+0.71%) |
Jan 27, 2021 | 31.93 | 32.16 | 31.86 | 31.89 | 5,277 | -0.29(-0.91%) |
Jan 26, 2021 | 32.06 | 32.18 | 32.06 | 32.18 | 8,911 | +0.23(+0.73%) |
Jan 25, 2021 | 31.79 | 31.95 | 31.73 | 31.95 | 8,839 | -0.17(-0.54%) |
Jan 22, 2021 | 32.06 | 32.15 | 32.04 | 32.12 | 4,293 | -0.10(-0.32%) |
Jan 21, 2021 | 32.19 | 32.22 | 32.08 | 32.22 | 3,433 | -0.18(-0.54%) |
Jan 20, 2021 | 32.21 | 32.40 | 32.21 | 32.40 | 4,599 | +0.19(+0.59%) |
Jan 19, 2021 | 32.26 | 32.26 | 32.16 | 32.21 | 1,183 | +0.21(+0.65%) |
Jan 15, 2021 | 31.96 | 32.04 | 31.80 | 32.00 | 15,964 | -0.30(-0.91%) |
Jan 14, 2021 | 32.29 | 32.34 | 32.21 | 32.30 | 4,744 | +0.24(+0.75%) |
Jan 13, 2021 | 32.03 | 32.14 | 32.03 | 32.06 | 5,903 | +0.00(+0.01%) |
Jan 12, 2021 | 31.97 | 32.05 | 31.86 | 32.05 | 1,845 | +0.05(+0.16%) |
Jan 11, 2021 | 31.98 | 32.03 | 31.97 | 32.00 | 2,357 | -0.38(-1.18%) |
Jan 08, 2021 | 32.40 | 32.50 | 32.12 | 32.38 | 5,945 | +0.06(+0.18%) |
Jan 07, 2021 | 32.33 | 32.41 | 32.28 | 32.33 | 4,870 | -0.35(-1.08%) |
Jan 06, 2021 | 32.48 | 32.77 | 32.48 | 32.68 | 5,316 | +0.07(+0.20%) |
Jan 05, 2021 | 32.41 | 32.68 | 32.41 | 32.61 | 12,642 | +0.49(+1.54%) |
Jan 04, 2021 | 32.56 | 32.56 | 32.08 | 32.12 | 13,280 | -0.27(-0.84%) |
Dec 31, 2020 | 32.39 | 32.39 | 32.39 | 4,150 | -0.23(-0.69%) | |
Dec 30, 2020 | 32.60 | 32.74 | 32.60 | 32.61 | 4,150 | +0.18(+0.55%) |
Dec 29, 2020 | 32.56 | 32.56 | 32.43 | 32.43 | 3,095 | +0.32(+1.01%) |
Dec 28, 2020 | 32.10 | 32.17 | 32.06 | 32.11 | 10,167 | +0.18(+0.57%) |
Dec 24, 2020 | 31.93 | 31.93 | 31.91 | 31.93 | 550 | +0.07(+0.21%) |
Dec 23, 2020 | 31.81 | 31.90 | 31.81 | 31.86 | 16,260 | +0.39(+1.24%) |
Dec 22, 2020 | 31.43 | 31.48 | 31.42 | 31.47 | 6,839 | +0.06(+0.20%) |
Dec 21, 2020 | 31.12 | 31.49 | 31.04 | 31.41 | 73,547 | -0.50(-1.55%) |
Dec 18, 2020 | 32.06 | 32.06 | 31.86 | 31.90 | 3,963 | -0.47(-1.46%) |
Dec 17, 2020 | 32.38 | 32.46 | 32.35 | 32.37 | 5,361 | +0.11(+0.35%) |
Dec 16, 2020 | 32.17 | 32.27 | 32.16 | 32.26 | 11,042 | +0.18(+0.55%) |
Dec 15, 2020 | 31.84 | 32.09 | 31.84 | 32.09 | 15,714 | +0.28(+0.87%) |
Dec 14, 2020 | 31.98 | 31.98 | 31.78 | 31.81 | 9,268 | +0.11(+0.33%) |
Dec 11, 2020 | 31.60 | 31.70 | 31.59 | 31.70 | 2,201 | -0.04(-0.13%) |
Dec 10, 2020 | 31.60 | 31.74 | 31.60 | 31.74 | 2,433 | +0.13(+0.40%) |
Dec 09, 2020 | 31.64 | 31.64 | 31.42 | 31.62 | 8,232 | -0.08(-0.26%) |
Dec 08, 2020 | 31.64 | 31.74 | 31.64 | 31.70 | 4,795 | +0.05(+0.14%) |
Dec 07, 2020 | 31.70 | 31.75 | 31.60 | 31.65 | 3,211 | -0.22(-0.70%) |
Dec 04, 2020 | 31.87 | 31.97 | 31.84 | 31.88 | 3,192 | +0.20(+0.62%) |
Dec 03, 2020 | 31.64 | 31.79 | 31.62 | 31.68 | 35,226 | +0.13(+0.43%) |
Dec 02, 2020 | 31.45 | 31.61 | 31.43 | 31.55 | 54,712 | -0.14(-0.45%) |
Dec 01, 2020 | 31.54 | 31.74 | 31.54 | 31.69 | 127,640 | +0.45(+1.44%) |
Nov 30, 2020 | 31.53 | 31.53 | 31.24 | 31.24 | 4,451 | -0.48(-1.51%) |
Nov 27, 2020 | 31.67 | 31.72 | 31.67 | 31.72 | 880 | +0.04(+0.14%) |
Nov 25, 2020 | 31.51 | 31.68 | 31.51 | 31.68 | 3,853 | +0.10(+0.32%) |
Nov 24, 2020 | 31.36 | 31.59 | 31.36 | 31.58 | 1,426 | +0.31(+1.00%) |
Nov 23, 2020 | 31.23 | 31.26 | 31.16 | 31.26 | 5,177 | -0.11(-0.35%) |
Nov 20, 2020 | 31.33 | 31.37 | 31.29 | 31.37 | 990 | +0.07(+0.23%) |
Nov 19, 2020 | 31.14 | 31.30 | 31.14 | 31.30 | 2,876 | +0.09(+0.28%) |
Nov 18, 2020 | 31.34 | 31.43 | 31.21 | 31.21 | 1,612 | -0.09(-0.28%) |
Nov 17, 2020 | 31.19 | 31.35 | 31.19 | 31.30 | 7,005 | +0.15(+0.49%) |
Nov 16, 2020 | 31.14 | 31.23 | 31.04 | 31.15 | 7,234 | +0.37(+1.19%) |
Nov 13, 2020 | 30.56 | 30.79 | 30.56 | 30.78 | 2,862 | +0.15(+0.47%) |
Nov 12, 2020 | 30.80 | 30.82 | 30.60 | 30.64 | 5,459 | -0.64(-2.03%) |
Nov 11, 2020 | 31.15 | 31.27 | 31.11 | 31.27 | 4,125 | +0.47(+1.53%) |
Nov 10, 2020 | 30.65 | 30.88 | 30.65 | 30.80 | 6,808 | +0.61(+2.02%) |
Nov 09, 2020 | 30.57 | 30.63 | 30.15 | 30.19 | 48,222 | +0.75(+2.55%) |
Nov 06, 2020 | 29.49 | 29.49 | 29.36 | 29.44 | 3,963 | +0.01(+0.05%) |
Nov 05, 2020 | 29.46 | 29.50 | 29.34 | 29.43 | 5,820 | +0.63(+2.18%) |
Nov 04, 2020 | 28.79 | 28.98 | 28.79 | 28.80 | 3,320 | +0.46(+1.63%) |
Nov 03, 2020 | 28.20 | 28.40 | 28.20 | 28.34 | 1,381 | +0.58(+2.09%) |
Nov 02, 2020 | 27.74 | 27.76 | 27.63 | 27.76 | 4,465 | +0.24(+0.86%) |
Oct 30, 2020 | 27.54 | 27.54 | 27.28 | 27.52 | 13,321 | -0.11(-0.39%) |
Oct 29, 2020 | 27.47 | 27.63 | 27.47 | 27.63 | 3,352 | +0.29(+1.06%) |
Oct 28, 2020 | 27.46 | 27.55 | 27.25 | 27.34 | 8,636 | -0.85(-3.03%) |
Oct 27, 2020 | 28.31 | 28.31 | 28.17 | 28.19 | 5,493 | -0.18(-0.62%) |
Oct 26, 2020 | 28.46 | 28.46 | 28.26 | 28.37 | 8,105 | -0.45(-1.55%) |
Oct 23, 2020 | 28.71 | 28.82 | 28.67 | 28.82 | 2,862 | +0.14(+0.49%) |
Oct 22, 2020 | 28.70 | 28.76 | 28.62 | 28.67 | 5,990 | -0.05(-0.16%) |
Oct 21, 2020 | 28.78 | 28.85 | 28.69 | 28.72 | 6,402 | -0.05(-0.16%) |
Oct 20, 2020 | 28.79 | 28.83 | 28.71 | 28.77 | 9,424 | +0.20(+0.72%) |
Oct 19, 2020 | 28.77 | 28.77 | 28.55 | 28.56 | 5,166 | -0.06(-0.20%) |
Oct 16, 2020 | 28.59 | 28.63 | 28.54 | 28.62 | 9,578 | -0.27(-0.94%) |
Oct 15, 2020 | 28.73 | 28.90 | 28.73 | 28.89 | 2,821 | -0.09(-0.32%) |
Oct 14, 2020 | 29.12 | 29.12 | 28.98 | 28.98 | 11,781 | -0.11(-0.36%) |
Oct 13, 2020 | 29.11 | 29.17 | 29.04 | 29.09 | 9,178 | -0.24(-0.82%) |
Oct 12, 2020 | 29.21 | 29.38 | 29.21 | 29.33 | 4,850 | +0.16(+0.56%) |
Oct 09, 2020 | 29.13 | 29.22 | 29.07 | 29.16 | 3,633 | -0.02(-0.06%) |
Oct 08, 2020 | 29.10 | 29.18 | 29.09 | 29.18 | 2,663 | +0.15(+0.50%) |
Oct 07, 2020 | 29.09 | 29.15 | 29.04 | 29.04 | 6,532 | +0.03(+0.09%) |
Oct 06, 2020 | 29.16 | 29.25 | 28.98 | 29.01 | 7,702 | -0.17(-0.59%) |
Oct 05, 2020 | 29.10 | 29.18 | 29.06 | 29.18 | 10,953 | +0.42(+1.45%) |
Oct 02, 2020 | 28.73 | 28.90 | 28.73 | 28.77 | 61,545 | +0.02(+0.06%) |
Oct 01, 2020 | 28.60 | 28.76 | 28.55 | 28.75 | 19,342 | +0.18(+0.61%) |
Sep 30, 2020 | 28.44 | 28.62 | 28.44 | 28.57 | 29,437 | +0.13(+0.47%) |
Sep 29, 2020 | 28.45 | 28.47 | 28.32 | 28.44 | 7,045 | -0.20(-0.70%) |
Sep 28, 2020 | 28.58 | 28.64 | 28.52 | 28.64 | 8,647 | +0.44(+1.56%) |
Sep 25, 2020 | 27.95 | 28.20 | 27.89 | 28.20 | 4,403 | +0.10(+0.37%) |
Sep 24, 2020 | 28.06 | 28.22 | 27.97 | 28.09 | 10,331 | +0.16(+0.59%) |
Sep 23, 2020 | 28.36 | 28.36 | 27.91 | 27.93 | 14,495 | -0.46(-1.62%) |
Sep 22, 2020 | 28.37 | 28.39 | 28.18 | 28.39 | 12,958 | -0.06(-0.22%) |
Sep 21, 2020 | 28.58 | 28.58 | 28.29 | 28.45 | 80,275 | -0.68(-2.33%) |
Sep 18, 2020 | 29.30 | 29.30 | 29.11 | 29.13 | 17,236 | -0.45(-1.51%) |
Sep 17, 2020 | 29.45 | 29.58 | 29.42 | 29.58 | 31,468 | +0.14(+0.46%) |
Sep 16, 2020 | 29.48 | 29.59 | 29.44 | 29.44 | 3,158 | +0.19(+0.64%) |
Sep 15, 2020 | 29.26 | 29.33 | 29.21 | 29.25 | 9,211 | +0.29(+0.99%) |
Sep 14, 2020 | 28.95 | 28.97 | 28.92 | 28.97 | 3,669 | +0.12(+0.42%) |
Sep 11, 2020 | 28.86 | 28.92 | 28.84 | 28.84 | 1,334 | +0.10(+0.34%) |
Sep 10, 2020 | 28.79 | 28.81 | 28.73 | 28.75 | 10,603 | -0.29(-1.00%) |
Sep 09, 2020 | 29.04 | 29.11 | 28.97 | 29.04 | 58,998 | +0.36(+1.24%) |
Sep 08, 2020 | 28.60 | 28.84 | 28.60 | 28.68 | 9,988 | -0.13(-0.46%) |
Sep 04, 2020 | 28.94 | 28.94 | 28.57 | 28.81 | 33,026 | -0.21(-0.71%) |
Sep 03, 2020 | 29.41 | 29.41 | 28.93 | 29.02 | 6,012 | -0.35(-1.19%) |
Sep 02, 2020 | 29.14 | 29.37 | 29.14 | 29.37 | 10,220 | +0.38(+1.30%) |
Sep 01, 2020 | 29.05 | 29.16 | 28.95 | 28.99 | 43,097 | -0.14(-0.49%) |
Aug 31, 2020 | 29.14 | 29.17 | 29.08 | 29.14 | 29,135 | -0.05(-0.19%) |
Aug 28, 2020 | 29.06 | 29.19 | 29.06 | 29.19 | 5,004 | +0.47(+1.64%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.64 | 28.72 | 10,777 | -0.27(-0.94%) |
Aug 26, 2020 | 28.95 | 29.02 | 28.89 | 28.99 | 4,451,647 | +0.09(+0.31%) |
Aug 25, 2020 | 28.97 | 28.97 | 28.78 | 28.90 | 17,466 | +0.01(+0.03%) |
Aug 24, 2020 | 28.95 | 28.95 | 28.81 | 28.89 | 22,442 | +0.09(+0.32%) |
Aug 21, 2020 | 28.67 | 28.82 | 28.55 | 28.80 | 31,025 | +0.15(+0.52%) |
Aug 20, 2020 | 28.41 | 28.69 | 28.41 | 28.65 | 15,562 | +0.41(+1.46%) |
Aug 19, 2020 | 28.49 | 28.57 | 28.24 | 28.24 | 14,868 | -0.36(-1.26%) |
Aug 18, 2020 | 28.75 | 28.75 | 28.54 | 28.60 | 11,214 | -0.03(-0.11%) |
Aug 17, 2020 | 28.60 | 28.67 | 28.54 | 28.63 | 27,644 | +0.24(+0.84%) |
Aug 14, 2020 | 28.43 | 28.49 | 28.39 | 28.39 | 23,129 | -0.18(-0.61%) |
Aug 13, 2020 | 28.69 | 28.70 | 28.52 | 28.57 | 10,336 | -0.09(-0.33%) |
Aug 12, 2020 | 28.62 | 28.76 | 28.62 | 28.66 | 14,405 | +0.30(+1.06%) |
Aug 11, 2020 | 28.69 | 28.69 | 28.34 | 28.36 | 86,684 | +0.17(+0.60%) |
Aug 10, 2020 | 28.08 | 28.20 | 28.08 | 28.19 | 9,118 | +0.06(+0.20%) |
Aug 07, 2020 | 28.06 | 28.14 | 27.98 | 28.14 | 8,673 | -0.08(-0.30%) |
Aug 06, 2020 | 28.11 | 28.24 | 28.11 | 28.22 | 8,623 | -0.09(-0.32%) |
Aug 05, 2020 | 28.33 | 28.39 | 28.31 | 28.31 | 12,563 | +0.27(+0.98%) |
Aug 04, 2020 | 27.80 | 28.03 | 27.80 | 28.03 | 10,715 | +0.35(+1.28%) |
Aug 03, 2020 | 27.53 | 27.71 | 27.53 | 27.68 | 72,647 | +0.15(+0.56%) |
Jul 31, 2020 | 27.78 | 27.78 | 27.39 | 27.53 | 10,452 | -0.25(-0.89%) |
Jul 30, 2020 | 27.62 | 27.78 | 27.43 | 27.77 | 6,468 | -0.27(-0.97%) |
Jul 29, 2020 | 27.88 | 28.09 | 27.88 | 28.04 | 46,011 | +0.50(+1.82%) |
Jul 28, 2020 | 27.45 | 27.71 | 27.42 | 27.54 | 11,423 | -0.05(-0.17%) |
Jul 27, 2020 | 27.55 | 27.63 | 27.51 | 27.59 | 18,388 | +0.14(+0.51%) |
Jul 24, 2020 | 27.42 | 27.51 | 27.39 | 27.45 | 11,787 | -0.07(-0.24%) |
Jul 23, 2020 | 27.78 | 27.78 | 27.49 | 27.52 | 10,421 | -0.29(-1.03%) |
Jul 22, 2020 | 27.55 | 27.85 | 27.55 | 27.80 | 3,217,902 | +0.26(+0.93%) |
Jul 21, 2020 | 27.54 | 27.65 | 27.53 | 27.55 | 5,445 | +0.08(+0.30%) |
Jul 20, 2020 | 27.42 | 27.47 | 27.36 | 27.47 | 25,449 | +0.04(+0.14%) |
Jul 17, 2020 | 27.37 | 27.43 | 27.29 | 27.43 | 9,896 | +0.03(+0.12%) |
Jul 16, 2020 | 27.49 | 27.52 | 27.39 | 27.39 | 2,389 | -0.28(-1.00%) |
Jul 15, 2020 | 27.71 | 27.72 | 27.62 | 27.67 | 4,971 | +0.10(+0.37%) |
Jul 14, 2020 | 27.33 | 27.57 | 27.33 | 27.57 | 10,371 | +0.37(+1.35%) |
Jul 13, 2020 | 27.50 | 27.57 | 27.20 | 27.20 | 14,868 | -0.23(-0.85%) |
Jul 10, 2020 | 27.34 | 27.44 | 27.32 | 27.44 | 44,480 | +0.16(+0.59%) |
Jul 09, 2020 | 27.54 | 27.54 | 27.11 | 27.27 | 20,037 | -0.47(-1.68%) |
Jul 08, 2020 | 27.71 | 27.74 | 27.57 | 27.74 | 3,459 | +0.16(+0.58%) |
Jul 07, 2020 | 27.73 | 27.79 | 27.56 | 27.58 | 8,602 | -0.55(-1.95%) |
Jul 06, 2020 | 28.20 | 28.20 | 28.09 | 28.13 | 7,545 | +0.20(+0.71%) |
Jul 02, 2020 | 27.99 | 28.10 | 27.88 | 27.93 | 12,454 | +0.44(+1.60%) |
Jul 01, 2020 | 27.31 | 27.49 | 27.31 | 27.49 | 7,429 | +0.31(+1.13%) |
Jun 30, 2020 | 27.10 | 27.24 | 27.10 | 27.18 | 19,311 | +0.00(+0.00%) |
Jun 29, 2020 | 27.13 | 27.20 | 27.06 | 27.18 | 11,504 | -0.05(-0.20%) |
Jun 26, 2020 | 27.47 | 27.47 | 27.18 | 27.24 | 9,563 | -0.20(-0.74%) |
Jun 25, 2020 | 27.21 | 27.44 | 27.19 | 27.44 | 27,562 | +0.03(+0.12%) |
Jun 24, 2020 | 27.75 | 27.81 | 27.36 | 27.41 | 11,377 | -0.61(-2.18%) |
Jun 23, 2020 | 28.18 | 28.20 | 28.02 | 28.02 | 28,096 | -0.04(-0.13%) |
Jun 22, 2020 | 27.90 | 28.13 | 27.84 | 28.06 | 5,944 | +0.10(+0.35%) |
Jun 19, 2020 | 28.48 | 28.48 | 27.92 | 27.96 | 28,578 | -0.42(-1.47%) |
Jun 18, 2020 | 28.33 | 28.46 | 28.33 | 28.37 | 8,168 | -0.13(-0.46%) |
Jun 17, 2020 | 28.62 | 28.62 | 28.45 | 28.51 | 6,600 | +0.26(+0.91%) |
Jun 16, 2020 | 28.59 | 28.59 | 28.12 | 28.25 | 11,571 | +0.33(+1.18%) |
Jun 15, 2020 | 27.37 | 27.98 | 27.37 | 27.92 | 23,536 | -0.17(-0.59%) |
Jun 12, 2020 | 28.20 | 28.25 | 27.84 | 28.09 | 5,602 | +0.60(+2.17%) |
Jun 11, 2020 | 28.27 | 28.27 | 27.48 | 27.49 | 5,659 | -1.58(-5.44%) |
Jun 10, 2020 | 29.09 | 29.09 | 28.94 | 29.07 | 4,342 | -0.15(-0.51%) |
Jun 09, 2020 | 29.23 | 29.31 | 29.08 | 29.22 | 27,509 | -0.31(-1.05%) |
Jun 08, 2020 | 29.31 | 29.71 | 29.22 | 29.53 | 91,125 | +0.43(+1.47%) |
Jun 05, 2020 | 29.08 | 29.23 | 29.06 | 29.10 | 20,391 | +0.68(+2.39%) |
Jun 04, 2020 | 28.30 | 28.51 | 28.30 | 28.43 | 97,998 | -0.12(-0.43%) |
Jun 03, 2020 | 28.29 | 28.56 | 28.29 | 28.55 | 5,166 | +0.62(+2.23%) |
Jun 02, 2020 | 27.75 | 28.00 | 27.75 | 27.93 | 16,456 | +0.61(+2.23%) |
Jun 01, 2020 | 27.02 | 27.36 | 27.00 | 27.32 | 9,763 | +0.50(+1.85%) |
May 29, 2020 | 26.81 | 26.86 | 26.61 | 26.82 | 13,781 | +0.14(+0.52%) |
May 28, 2020 | 26.70 | 26.88 | 26.66 | 26.69 | 44,568 | +0.15(+0.57%) |
May 27, 2020 | 26.58 | 26.58 | 26.35 | 26.53 | 249,471 | +0.04(+0.13%) |
May 26, 2020 | 26.48 | 26.56 | 26.45 | 26.50 | 20,174 | +1.02(+3.99%) |
May 22, 2020 | 25.48 | 25.51 | 25.44 | 25.48 | 7,618 | -0.23(-0.90%) |
May 21, 2020 | 25.81 | 25.91 | 25.64 | 25.71 | 197,007 | -0.30(-1.17%) |
May 20, 2020 | 26.03 | 26.09 | 25.97 | 26.02 | 14,544 | +0.28(+1.07%) |
May 19, 2020 | 25.83 | 25.87 | 25.74 | 25.74 | 55,005 | -0.02(-0.06%) |
May 18, 2020 | 25.45 | 25.79 | 25.45 | 25.76 | 28,339 | +0.87(+3.52%) |
May 15, 2020 | 24.92 | 24.95 | 24.76 | 24.88 | 9,747 | -0.33(-1.31%) |
May 14, 2020 | 24.94 | 25.22 | 24.84 | 25.21 | 17,727 | -0.24(-0.95%) |
May 13, 2020 | 25.69 | 25.72 | 25.39 | 25.45 | 24,391 | -0.33(-1.28%) |
May 12, 2020 | 26.28 | 26.28 | 25.78 | 25.78 | 19,393 | -0.80(-3.02%) |
May 11, 2020 | 26.46 | 26.61 | 26.46 | 26.59 | 20,662 | +0.16(+0.59%) |
May 08, 2020 | 26.36 | 26.49 | 26.36 | 26.43 | 9,075 | +0.49(+1.87%) |
May 07, 2020 | 25.86 | 25.99 | 25.82 | 25.95 | 6,078 | +0.44(+1.71%) |
May 06, 2020 | 25.68 | 25.68 | 25.50 | 25.51 | 11,010 | -0.27(-1.04%) |
May 05, 2020 | 25.77 | 25.92 | 25.77 | 25.78 | 10,157 | +0.22(+0.85%) |
May 04, 2020 | 25.38 | 25.57 | 25.37 | 25.56 | 6,778 | -0.09(-0.33%) |
May 01, 2020 | 25.70 | 25.85 | 25.53 | 25.65 | 33,276 | -0.63(-2.42%) |
Apr 30, 2020 | 26.48 | 26.48 | 26.20 | 26.28 | 28,168 | -0.07(-0.28%) |
Apr 29, 2020 | 26.28 | 26.47 | 26.28 | 26.36 | 87,021 | +0.52(+2.00%) |
Apr 28, 2020 | 26.11 | 26.18 | 25.82 | 25.84 | 5,751 | +0.03(+0.11%) |
Apr 27, 2020 | 25.73 | 25.82 | 25.69 | 25.81 | 6,117 | +0.54(+2.15%) |
Apr 24, 2020 | 25.23 | 25.30 | 25.09 | 25.27 | 77,981 | +0.07(+0.26%) |
Apr 23, 2020 | 25.39 | 25.49 | 25.18 | 25.20 | 267,267 | +0.13(+0.53%) |
Apr 22, 2020 | 25.17 | 25.17 | 24.95 | 25.07 | 241,212 | +0.21(+0.85%) |
Apr 21, 2020 | 24.89 | 25.23 | 24.77 | 24.86 | 23,913 | -0.54(-2.11%) |
Apr 20, 2020 | 25.45 | 25.71 | 25.39 | 25.39 | 25,949 | -0.39(-1.52%) |
Apr 17, 2020 | 25.83 | 25.83 | 25.66 | 25.78 | 5,153 | +0.62(+2.45%) |
Apr 16, 2020 | 25.24 | 25.24 | 25.05 | 25.17 | 22,416 | -0.12(-0.46%) |
Apr 15, 2020 | 25.35 | 25.49 | 25.22 | 25.28 | 19,673 | -0.73(-2.81%) |
Apr 14, 2020 | 25.99 | 26.17 | 25.96 | 26.02 | 10,435 | +0.15(+0.59%) |
Apr 13, 2020 | 25.94 | 25.97 | 25.73 | 25.87 | 25,974 | -0.21(-0.79%) |
Apr 09, 2020 | 25.80 | 26.15 | 25.80 | 26.07 | 22,632 | +0.61(+2.41%) |
Apr 08, 2020 | 25.20 | 25.51 | 25.12 | 25.46 | 14,918 | +0.51(+2.05%) |
Apr 07, 2020 | 25.39 | 25.44 | 24.87 | 24.95 | 7,625 | +0.79(+3.29%) |
Apr 06, 2020 | 24.16 | 24.18 | 24.06 | 24.15 | 24,032 | +0.85(+3.64%) |
Apr 03, 2020 | 23.48 | 23.48 | 23.23 | 23.30 | 21,736 | -0.61(-2.54%) |
Apr 02, 2020 | 23.79 | 24.02 | 23.77 | 23.91 | 23,005 | -0.14(-0.59%) |
Apr 01, 2020 | 24.23 | 24.38 | 24.04 | 24.05 | 12,442 | -0.79(-3.16%) |
Mar 31, 2020 | 24.91 | 25.14 | 24.72 | 24.84 | 40,469 | +0.12(+0.51%) |
Mar 30, 2020 | 24.37 | 24.72 | 24.31 | 24.71 | 24,206 | +0.28(+1.13%) |
Mar 27, 2020 | 24.12 | 24.66 | 24.04 | 24.44 | 41,567 | -0.63(-2.53%) |
Mar 26, 2020 | 24.28 | 25.08 | 24.28 | 25.07 | 24,656 | +0.68(+2.78%) |
Mar 25, 2020 | 23.90 | 24.69 | 23.78 | 24.39 | 43,349 | +1.21(+5.21%) |
Mar 24, 2020 | 22.75 | 23.27 | 22.75 | 23.18 | 22,238 | +1.98(+9.33%) |
Mar 23, 2020 | 21.52 | 21.52 | 21.07 | 21.21 | 32,860 | -0.23(-1.07%) |
Mar 20, 2020 | 21.57 | 22.05 | 21.33 | 21.44 | 91,369 | +0.42(+2.02%) |
Mar 19, 2020 | 20.76 | 21.31 | 20.59 | 21.01 | 63,875 | -1.08(-4.89%) |
Mar 18, 2020 | 22.28 | 23.30 | 21.72 | 22.09 | 13,058 | -1.89(-7.87%) |
Mar 17, 2020 | 23.85 | 24.11 | 23.53 | 23.98 | 28,570 | -0.11(-0.44%) |
Mar 16, 2020 | 24.09 | 24.64 | 24.01 | 24.09 | 37,557 | -2.90(-10.74%) |
Mar 13, 2020 | 26.78 | 27.00 | 26.03 | 26.98 | 34,985 | +0.13(+0.49%) |
Mar 12, 2020 | 27.98 | 27.98 | 26.73 | 26.85 | 39,813 | -3.13(-10.43%) |
Mar 11, 2020 | 30.47 | 30.47 | 29.85 | 29.98 | 44,220 | -0.88(-2.86%) |
Mar 10, 2020 | 31.11 | 31.11 | 30.29 | 30.86 | 53,012 | +0.27(+0.87%) |
Mar 09, 2020 | 30.91 | 30.93 | 30.34 | 30.59 | 53,665 | -1.89(-5.82%) |
Mar 06, 2020 | 32.28 | 32.48 | 32.15 | 32.48 | 13,699 | -0.44(-1.33%) |
Mar 05, 2020 | 32.95 | 33.15 | 32.82 | 32.92 | 19,694 | -0.21(-0.64%) |
Mar 04, 2020 | 32.94 | 33.17 | 32.79 | 33.13 | 41,099 | +0.74(+2.30%) |
Mar 03, 2020 | 32.46 | 32.84 | 32.22 | 32.39 | 190,844 | +0.26(+0.80%) |