Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 36.12 | 36.18 | 36.00 | 36.11 | 10,344 | +0.16(+0.46%) |
May 27, 2021 | 35.87 | 35.96 | 35.81 | 35.95 | 9,264 | +0.01(+0.04%) |
May 26, 2021 | 35.85 | 35.97 | 35.85 | 35.93 | 11,877 | +0.32(+0.90%) |
May 25, 2021 | 35.62 | 35.67 | 35.55 | 35.61 | 7,681 | +0.35(+0.99%) |
May 24, 2021 | 35.25 | 35.34 | 35.16 | 35.26 | 4,474 | +0.30(+0.85%) |
May 21, 2021 | 35.22 | 35.22 | 34.95 | 34.96 | 21,161 | -0.37(-1.05%) |
May 20, 2021 | 35.23 | 35.37 | 35.23 | 35.33 | 5,771 | +0.31(+0.89%) |
May 19, 2021 | 34.93 | 35.12 | 34.86 | 35.02 | 14,392 | -0.39(-1.10%) |
May 18, 2021 | 35.30 | 35.41 | 35.22 | 35.41 | 15,043 | +0.65(+1.87%) |
May 17, 2021 | 34.61 | 34.76 | 34.61 | 34.76 | 11,012 | +0.05(+0.14%) |
May 14, 2021 | 34.49 | 34.76 | 34.49 | 34.71 | 4,920 | +0.48(+1.39%) |
May 13, 2021 | 34.41 | 34.44 | 34.02 | 34.23 | 4,944 | -0.02(-0.05%) |
May 12, 2021 | 34.70 | 34.80 | 34.25 | 34.25 | 6,508 | -0.96(-2.73%) |
May 11, 2021 | 34.70 | 35.26 | 34.70 | 35.21 | 11,917 | -0.01(-0.03%) |
May 10, 2021 | 35.51 | 35.55 | 35.22 | 35.22 | 4,523 | -0.70(-1.94%) |
May 07, 2021 | 36.09 | 36.12 | 35.82 | 35.92 | 11,017 | +0.29(+0.83%) |
May 06, 2021 | 35.53 | 35.65 | 35.45 | 35.62 | 6,110 | +0.28(+0.80%) |
May 05, 2021 | 35.30 | 35.45 | 35.26 | 35.34 | 5,452 | +0.16(+0.46%) |
May 04, 2021 | 35.29 | 35.35 | 35.00 | 35.18 | 9,236 | -0.41(-1.15%) |
May 03, 2021 | 35.53 | 35.70 | 35.36 | 35.59 | 6,391 | +0.00(+0.00%) |
Apr 30, 2021 | 35.78 | 35.78 | 35.50 | 35.59 | 8,900 | -0.45(-1.26%) |
Apr 29, 2021 | 36.43 | 36.43 | 36.00 | 36.04 | 22,502 | -0.23(-0.63%) |
Apr 28, 2021 | 36.12 | 36.30 | 36.08 | 36.27 | 6,139 | +0.44(+1.23%) |
Apr 27, 2021 | 35.95 | 36.11 | 35.74 | 35.83 | 30,851 | -0.20(-0.56%) |
Apr 26, 2021 | 35.96 | 36.16 | 35.91 | 36.03 | 10,163 | +0.05(+0.13%) |
Apr 23, 2021 | 35.88 | 36.03 | 35.78 | 35.98 | 13,600 | +0.55(+1.56%) |
Apr 22, 2021 | 35.58 | 35.62 | 35.40 | 35.43 | 3,287 | -0.14(-0.40%) |
Apr 21, 2021 | 35.09 | 35.65 | 35.09 | 35.57 | 10,616 | +0.16(+0.45%) |
Apr 20, 2021 | 35.66 | 35.66 | 35.39 | 35.41 | 9,454 | -0.18(-0.50%) |
Apr 19, 2021 | 35.66 | 35.77 | 35.52 | 35.59 | 6,240 | -0.12(-0.33%) |
Apr 16, 2021 | 35.61 | 35.85 | 35.61 | 35.71 | 12,500 | +0.03(+0.08%) |
Apr 15, 2021 | 35.63 | 35.82 | 35.58 | 35.68 | 9,716 | +0.43(+1.21%) |
Apr 14, 2021 | 35.49 | 35.49 | 35.19 | 35.26 | 15,247 | +0.12(+0.34%) |
Apr 13, 2021 | 35.01 | 35.19 | 35.01 | 35.13 | 15,418 | +0.12(+0.36%) |
Apr 12, 2021 | 34.85 | 35.08 | 34.85 | 35.01 | 18,594 | -0.20(-0.56%) |
Apr 09, 2021 | 35.20 | 35.28 | 35.06 | 35.21 | 9,500 | -0.33(-0.92%) |
Apr 08, 2021 | 35.58 | 35.72 | 35.53 | 35.53 | 13,844 | +0.34(+0.97%) |
Apr 07, 2021 | 35.17 | 35.33 | 35.15 | 35.19 | 23,016 | -0.53(-1.48%) |
Apr 06, 2021 | 35.51 | 35.79 | 35.51 | 35.72 | 5,892 | +0.25(+0.71%) |
Apr 05, 2021 | 35.53 | 35.54 | 35.42 | 35.47 | 7,888 | +0.13(+0.37%) |
Apr 01, 2021 | 35.47 | 35.54 | 35.29 | 35.34 | 7,500 | +0.22(+0.64%) |
Mar 31, 2021 | 34.93 | 35.16 | 34.90 | 35.11 | 11,014 | +0.26(+0.75%) |
Mar 30, 2021 | 34.57 | 34.90 | 34.57 | 34.85 | 6,152 | +0.20(+0.58%) |
Mar 29, 2021 | 34.66 | 34.72 | 34.50 | 34.65 | 7,871 | -0.28(-0.80%) |
Mar 26, 2021 | 34.55 | 34.93 | 34.28 | 34.93 | 4,300 | +0.89(+2.63%) |
Mar 25, 2021 | 33.90 | 34.14 | 33.77 | 34.04 | 6,192 | +0.18(+0.53%) |
Mar 24, 2021 | 34.12 | 34.21 | 33.86 | 33.86 | 7,132 | -0.75(-2.18%) |
Mar 23, 2021 | 34.85 | 34.91 | 34.57 | 34.61 | 8,063 | -0.62(-1.77%) |
Mar 22, 2021 | 35.11 | 35.38 | 35.11 | 35.23 | 4,159 | +0.00(+0.01%) |
Mar 19, 2021 | 34.98 | 35.29 | 34.98 | 35.23 | 5,700 | +0.34(+0.97%) |
Mar 18, 2021 | 35.19 | 35.30 | 34.89 | 34.89 | 8,937 | -0.53(-1.50%) |
Mar 17, 2021 | 34.93 | 35.52 | 34.93 | 35.43 | 10,439 | +0.10(+0.27%) |
Mar 16, 2021 | 35.40 | 35.50 | 35.26 | 35.33 | 8,422 | +0.04(+0.11%) |
Mar 15, 2021 | 34.98 | 35.29 | 34.85 | 35.29 | 49,121 | +0.07(+0.21%) |
Mar 12, 2021 | 35.23 | 35.29 | 35.13 | 35.22 | 5,700 | -0.81(-2.26%) |
Mar 11, 2021 | 35.59 | 36.03 | 35.54 | 36.03 | 11,034 | +1.21(+3.48%) |
Mar 10, 2021 | 34.88 | 34.90 | 34.67 | 34.82 | 11,049 | +0.01(+0.03%) |
Mar 09, 2021 | 34.62 | 34.95 | 34.62 | 34.81 | 8,884 | +0.65(+1.90%) |
Mar 08, 2021 | 34.49 | 34.53 | 34.13 | 34.16 | 14,460 | -0.98(-2.79%) |
Mar 05, 2021 | 34.85 | 35.20 | 34.59 | 35.14 | 7,300 | +0.37(+1.06%) |
Mar 04, 2021 | 35.40 | 35.47 | 34.70 | 34.77 | 43,400 | -0.86(-2.41%) |
Mar 03, 2021 | 35.90 | 35.90 | 35.60 | 35.63 | 15,192 | +0.08(+0.23%) |
Mar 02, 2021 | 35.51 | 35.72 | 35.42 | 35.55 | 10,684 | -0.36(-1.01%) |
Mar 01, 2021 | 37.25 | 37.25 | 35.56 | 35.91 | 10,326 | +0.87(+2.49%) |
Feb 26, 2021 | 35.11 | 35.18 | 34.91 | 35.04 | 22,600 | -0.51(-1.42%) |
Feb 25, 2021 | 36.36 | 36.36 | 35.55 | 35.55 | 7,806 | -0.78(-2.15%) |
Feb 24, 2021 | 36.04 | 36.33 | 35.84 | 36.33 | 19,956 | -0.13(-0.37%) |
Feb 23, 2021 | 36.35 | 36.69 | 36.35 | 36.46 | 8,660 | -0.29(-0.79%) |
Feb 22, 2021 | 36.83 | 37.01 | 36.65 | 36.75 | 21,359 | -1.03(-2.73%) |
Feb 19, 2021 | 37.90 | 37.90 | 37.72 | 37.78 | 8,400 | +0.22(+0.59%) |
Feb 18, 2021 | 37.96 | 38.11 | 37.32 | 37.56 | 14,393 | -0.55(-1.45%) |
Feb 17, 2021 | 38.02 | 38.22 | 37.95 | 38.11 | 12,552 | +0.09(+0.24%) |
Feb 16, 2021 | 38.24 | 38.24 | 37.98 | 38.02 | 16,242 | +0.02(+0.05%) |
Feb 12, 2021 | 37.92 | 38.10 | 37.87 | 38.00 | 8,200 | +0.05(+0.13%) |
Feb 11, 2021 | 37.92 | 38.11 | 37.87 | 37.95 | 27,519 | +0.43(+1.14%) |
Feb 10, 2021 | 37.79 | 37.79 | 37.44 | 37.52 | 13,811 | +0.17(+0.47%) |
Feb 09, 2021 | 37.71 | 37.71 | 37.12 | 37.35 | 43,028 | +0.47(+1.27%) |
Feb 08, 2021 | 36.78 | 37.13 | 36.78 | 36.88 | 10,580 | +0.08(+0.20%) |
Feb 05, 2021 | 36.46 | 36.92 | 36.46 | 36.80 | 22,800 | +0.30(+0.81%) |
Feb 04, 2021 | 36.47 | 36.68 | 36.29 | 36.51 | 21,588 | -0.06(-0.17%) |
Feb 03, 2021 | 36.50 | 36.64 | 36.37 | 36.57 | 15,815 | +0.29(+0.80%) |
Feb 02, 2021 | 36.24 | 36.32 | 36.14 | 36.28 | 15,551 | +0.46(+1.28%) |
Feb 01, 2021 | 35.67 | 35.92 | 35.64 | 35.82 | 58,095 | +0.86(+2.46%) |
Jan 29, 2021 | 35.37 | 35.45 | 34.93 | 34.96 | 254,900 | -1.04(-2.89%) |
Jan 28, 2021 | 35.69 | 36.21 | 35.69 | 36.00 | 8,859 | +0.06(+0.17%) |
Jan 27, 2021 | 36.19 | 36.28 | 35.89 | 35.94 | 20,760 | -0.95(-2.57%) |
Jan 26, 2021 | 37.00 | 37.00 | 36.78 | 36.89 | 21,014 | -0.44(-1.17%) |
Jan 25, 2021 | 37.50 | 37.76 | 37.04 | 37.32 | 26,498 | +0.31(+0.84%) |
Jan 22, 2021 | 36.85 | 37.12 | 36.85 | 37.01 | 14,600 | -0.23(-0.60%) |
Jan 21, 2021 | 37.27 | 37.28 | 37.07 | 37.24 | 5,430 | +0.24(+0.65%) |
Jan 20, 2021 | 37.00 | 37.10 | 36.89 | 37.00 | 15,966 | +0.89(+2.47%) |
Jan 19, 2021 | 36.32 | 36.32 | 36.09 | 36.11 | 8,134 | +0.41(+1.15%) |
Jan 15, 2021 | 35.67 | 35.86 | 35.65 | 35.70 | 13,800 | -0.35(-0.97%) |
Jan 14, 2021 | 36.10 | 36.24 | 36.04 | 36.05 | 15,346 | +0.41(+1.15%) |
Jan 13, 2021 | 35.56 | 35.77 | 35.50 | 35.63 | 17,392 | +0.24(+0.69%) |
Jan 12, 2021 | 35.10 | 35.52 | 35.10 | 35.39 | 17,736 | +0.27(+0.78%) |
Jan 11, 2021 | 35.10 | 35.25 | 35.04 | 35.12 | 15,667 | -0.38(-1.08%) |
Jan 08, 2021 | 35.37 | 35.59 | 35.22 | 35.50 | 20,700 | +0.58(+1.66%) |
Jan 07, 2021 | 34.75 | 34.94 | 34.59 | 34.92 | 63,930 | +0.56(+1.63%) |
Jan 06, 2021 | 34.26 | 34.77 | 34.26 | 34.36 | 25,578 | -0.19(-0.55%) |
Jan 05, 2021 | 34.17 | 34.55 | 34.17 | 34.55 | 8,589 | +0.75(+2.22%) |
Jan 04, 2021 | 34.03 | 34.18 | 33.66 | 33.80 | 16,805 | +0.35(+1.04%) |
Dec 31, 2020 | 33.45 | 33.45 | 33.45 | 32,797 | +0.00(+0.01%) | |
Dec 30, 2020 | 33.20 | 33.56 | 33.20 | 33.45 | 32,797 | +0.35(+1.06%) |
Dec 29, 2020 | 33.00 | 33.20 | 33.00 | 33.10 | 8,346 | +0.46(+1.41%) |
Dec 28, 2020 | 32.53 | 32.70 | 32.53 | 32.63 | 5,347 | +0.13(+0.41%) |
Dec 24, 2020 | 32.64 | 32.65 | 32.39 | 32.50 | 13,000 | -0.42(-1.27%) |
Dec 23, 2020 | 32.94 | 32.98 | 32.87 | 32.92 | 13,239 | +0.52(+1.60%) |
Dec 22, 2020 | 32.45 | 32.57 | 32.38 | 32.40 | 10,600 | -0.29(-0.90%) |
Dec 21, 2020 | 32.47 | 32.84 | 32.47 | 32.70 | 9,055 | -0.26(-0.79%) |
Dec 18, 2020 | 33.07 | 33.07 | 32.89 | 32.96 | 4,200 | -0.10(-0.31%) |
Dec 17, 2020 | 33.12 | 33.12 | 32.99 | 33.06 | 8,371 | -0.19(-0.56%) |
Dec 16, 2020 | 33.18 | 33.31 | 33.14 | 33.25 | 10,684 | +0.25(+0.74%) |
Dec 15, 2020 | 32.87 | 33.05 | 32.83 | 33.00 | 16,721 | +0.09(+0.27%) |
Dec 14, 2020 | 33.09 | 33.09 | 32.89 | 32.91 | 11,769 | -0.04(-0.12%) |
Dec 11, 2020 | 32.81 | 33.01 | 32.81 | 32.95 | 4,800 | -0.21(-0.62%) |
Dec 10, 2020 | 32.98 | 33.16 | 32.98 | 33.16 | 16,917 | +0.32(+0.98%) |
Dec 09, 2020 | 33.19 | 33.19 | 32.74 | 32.83 | 17,743 | -0.23(-0.69%) |
Dec 08, 2020 | 32.92 | 33.10 | 32.83 | 33.06 | 36,973 | +0.14(+0.44%) |
Dec 07, 2020 | 32.97 | 33.03 | 32.86 | 32.92 | 7,509 | -0.08(-0.24%) |
Dec 04, 2020 | 32.92 | 33.05 | 32.88 | 33.00 | 3,500 | +0.41(+1.25%) |
Dec 03, 2020 | 32.49 | 32.75 | 32.49 | 32.59 | 9,302 | +0.34(+1.06%) |
Dec 02, 2020 | 32.19 | 32.38 | 32.19 | 32.25 | 16,474 | -0.02(-0.05%) |
Dec 01, 2020 | 32.22 | 32.41 | 32.22 | 32.27 | 23,049 | +0.57(+1.79%) |
Nov 30, 2020 | 32.04 | 32.04 | 31.70 | 31.70 | 8,156 | -0.85(-2.61%) |
Nov 27, 2020 | 32.58 | 32.63 | 32.54 | 32.55 | 2,300 | +0.24(+0.74%) |
Nov 25, 2020 | 32.19 | 32.34 | 32.15 | 32.31 | 12,100 | -0.22(-0.69%) |
Nov 24, 2020 | 32.21 | 32.55 | 32.21 | 32.53 | 7,632 | +0.45(+1.40%) |
Nov 23, 2020 | 32.24 | 32.24 | 31.97 | 32.09 | 44,522 | +0.05(+0.17%) |
Nov 20, 2020 | 31.89 | 32.05 | 31.89 | 32.03 | 8,500 | +0.27(+0.84%) |
Nov 19, 2020 | 31.52 | 31.81 | 31.50 | 31.76 | 4,912 | +0.01(+0.02%) |
Nov 18, 2020 | 31.80 | 31.89 | 31.74 | 31.75 | 6,259 | -0.02(-0.05%) |
Nov 17, 2020 | 31.59 | 31.85 | 31.59 | 31.77 | 9,770 | -0.05(-0.17%) |
Nov 16, 2020 | 31.77 | 31.96 | 31.75 | 31.82 | 9,765 | +0.35(+1.12%) |
Nov 13, 2020 | 31.48 | 31.50 | 31.40 | 31.47 | 2,900 | +0.39(+1.26%) |
Nov 12, 2020 | 31.30 | 31.47 | 31.04 | 31.08 | 12,521 | -0.09(-0.29%) |
Nov 11, 2020 | 31.08 | 31.28 | 31.00 | 31.17 | 12,509 | -0.08(-0.25%) |
Nov 10, 2020 | 31.33 | 31.45 | 31.17 | 31.25 | 20,351 | -0.63(-1.98%) |
Nov 09, 2020 | 32.68 | 32.68 | 31.69 | 31.88 | 12,778 | +0.34(+1.07%) |
Nov 06, 2020 | 31.23 | 31.55 | 31.23 | 31.54 | 1,900 | +0.16(+0.50%) |
Nov 05, 2020 | 31.36 | 31.46 | 31.18 | 31.38 | 14,108 | +0.58(+1.90%) |
Nov 04, 2020 | 30.73 | 30.85 | 30.73 | 30.80 | 6,555 | +0.93(+3.11%) |
Nov 03, 2020 | 29.93 | 29.95 | 29.80 | 29.87 | 5,996 | -0.01(-0.05%) |
Nov 02, 2020 | 29.77 | 29.89 | 29.74 | 29.88 | 31,441 | +0.52(+1.76%) |
Oct 30, 2020 | 29.48 | 29.48 | 29.31 | 29.37 | 207,600 | -0.44(-1.46%) |
Oct 29, 2020 | 29.52 | 29.92 | 29.52 | 29.80 | 5,428 | +0.28(+0.96%) |
Oct 28, 2020 | 29.57 | 29.69 | 29.47 | 29.52 | 6,860 | -0.57(-1.90%) |
Oct 27, 2020 | 29.94 | 30.09 | 29.93 | 30.09 | 1,596 | +0.30(+1.01%) |
Oct 26, 2020 | 29.85 | 29.91 | 29.65 | 29.79 | 5,702 | -0.36(-1.18%) |
Oct 23, 2020 | 30.14 | 30.15 | 29.98 | 30.15 | 2,700 | +0.02(+0.07%) |
Oct 22, 2020 | 30.16 | 30.24 | 30.02 | 30.13 | 7,344 | +0.12(+0.41%) |
Oct 21, 2020 | 30.07 | 30.24 | 29.99 | 30.00 | 12,288 | +0.02(+0.07%) |
Oct 20, 2020 | 29.95 | 30.10 | 29.90 | 29.98 | 6,641 | +0.39(+1.33%) |
Oct 19, 2020 | 29.75 | 29.82 | 29.54 | 29.59 | 3,824 | -0.16(-0.55%) |
Oct 16, 2020 | 29.78 | 29.85 | 29.70 | 29.75 | 17,200 | +0.12(+0.41%) |
Oct 15, 2020 | 29.48 | 29.69 | 29.41 | 29.63 | 17,240 | -0.26(-0.86%) |
Oct 14, 2020 | 29.98 | 30.05 | 29.81 | 29.89 | 9,781 | -0.08(-0.27%) |
Oct 13, 2020 | 29.91 | 29.97 | 29.91 | 29.97 | 2,168 | -0.13(-0.43%) |
Oct 12, 2020 | 30.02 | 30.13 | 30.02 | 30.10 | 3,314 | +0.29(+0.97%) |
Oct 09, 2020 | 29.86 | 29.86 | 29.77 | 29.81 | 74,800 | +0.22(+0.76%) |
Oct 08, 2020 | 29.32 | 29.59 | 29.32 | 29.59 | 1,670 | +0.31(+1.07%) |
Oct 07, 2020 | 29.16 | 29.27 | 29.15 | 29.27 | 2,648 | +0.42(+1.45%) |
Oct 06, 2020 | 28.81 | 29.10 | 28.81 | 28.86 | 8,911 | +0.04(+0.14%) |
Oct 05, 2020 | 28.61 | 28.82 | 28.61 | 28.82 | 10,570 | +0.41(+1.43%) |
Oct 02, 2020 | 28.54 | 28.58 | 28.41 | 28.41 | 3,100 | -0.23(-0.81%) |
Oct 01, 2020 | 28.56 | 28.67 | 28.54 | 28.64 | 8,129 | +0.26(+0.91%) |
Sep 30, 2020 | 28.06 | 28.39 | 28.05 | 28.38 | 12,351 | +0.49(+1.74%) |
Sep 29, 2020 | 27.99 | 27.99 | 27.90 | 27.90 | 896 | +0.08(+0.27%) |
Sep 28, 2020 | 27.78 | 27.88 | 27.75 | 27.82 | 6,905 | +0.33(+1.20%) |
Sep 25, 2020 | 27.22 | 27.49 | 27.22 | 27.49 | 3,300 | -0.07(-0.25%) |
Sep 24, 2020 | 27.32 | 27.68 | 27.32 | 27.56 | 3,613 | -0.23(-0.82%) |
Sep 23, 2020 | 27.89 | 27.92 | 27.79 | 27.79 | 7,813 | -0.27(-0.96%) |
Sep 22, 2020 | 28.10 | 28.10 | 27.92 | 28.06 | 3,031 | -0.15(-0.53%) |
Sep 21, 2020 | 28.07 | 28.25 | 27.93 | 28.21 | 1,548 | -0.34(-1.18%) |
Sep 18, 2020 | 28.77 | 28.77 | 28.51 | 28.55 | 6,300 | -0.22(-0.78%) |
Sep 17, 2020 | 28.85 | 28.89 | 28.71 | 28.77 | 6,896 | -0.14(-0.47%) |
Sep 16, 2020 | 28.92 | 29.04 | 28.90 | 28.91 | 10,720 | +0.11(+0.39%) |
Sep 15, 2020 | 28.79 | 28.86 | 28.73 | 28.80 | 7,339 | +0.32(+1.11%) |
Sep 14, 2020 | 28.50 | 28.53 | 28.44 | 28.48 | 3,377 | +0.44(+1.58%) |
Sep 11, 2020 | 28.21 | 28.22 | 28.03 | 28.04 | 1,900 | +0.26(+0.94%) |
Sep 10, 2020 | 28.15 | 28.18 | 27.76 | 27.78 | 23,243 | -0.40(-1.42%) |
Sep 09, 2020 | 28.11 | 28.25 | 28.08 | 28.17 | 4,503 | +0.36(+1.30%) |
Sep 08, 2020 | 27.86 | 28.00 | 27.81 | 27.81 | 3,160 | -0.55(-1.93%) |
Sep 04, 2020 | 27.86 | 28.37 | 27.86 | 28.36 | 3,000 | -0.09(-0.30%) |
Sep 03, 2020 | 28.68 | 28.68 | 28.25 | 28.45 | 7,102 | -0.40(-1.39%) |
Sep 02, 2020 | 28.68 | 28.91 | 28.68 | 28.85 | 5,072 | +0.02(+0.08%) |
Sep 01, 2020 | 28.81 | 28.82 | 28.76 | 28.82 | 5,408 | +0.36(+1.26%) |
Aug 31, 2020 | 28.41 | 28.47 | 28.34 | 28.47 | 2,039 | -0.61(-2.08%) |
Aug 28, 2020 | 29.10 | 29.10 | 28.93 | 29.07 | 600 | +0.25(+0.88%) |
Aug 27, 2020 | 28.82 | 28.84 | 28.81 | 28.82 | 1,166 | -0.05(-0.18%) |
Aug 26, 2020 | 28.87 | 28.95 | 28.80 | 28.87 | 2,375 | +0.08(+0.27%) |
Aug 25, 2020 | 28.68 | 28.79 | 28.68 | 28.79 | 3,156 | +0.24(+0.82%) |
Aug 24, 2020 | 28.58 | 28.58 | 28.54 | 28.55 | 2,090 | +0.36(+1.27%) |
Aug 21, 2020 | 27.82 | 28.20 | 27.82 | 28.20 | 3,500 | +0.33(+1.20%) |
Aug 20, 2020 | 27.62 | 27.86 | 27.54 | 27.86 | 1,544 | -0.28(-0.98%) |
Aug 19, 2020 | 28.20 | 28.20 | 28.13 | 28.14 | 12,090 | -0.14(-0.50%) |
Aug 18, 2020 | 28.20 | 28.34 | 28.20 | 28.28 | 4,155 | +0.07(+0.24%) |
Aug 17, 2020 | 28.34 | 28.35 | 28.21 | 28.21 | 2,249 | +0.23(+0.82%) |
Aug 14, 2020 | 28.02 | 28.02 | 27.98 | 27.98 | 2,000 | -0.05(-0.18%) |
Aug 13, 2020 | 28.07 | 28.07 | 28.00 | 28.03 | 1,519 | -0.13(-0.45%) |
Aug 12, 2020 | 27.99 | 28.24 | 27.99 | 28.16 | 1,159 | +0.44(+1.58%) |
Aug 11, 2020 | 27.95 | 28.10 | 27.72 | 27.72 | 4,436 | -0.13(-0.47%) |
Aug 10, 2020 | 27.86 | 27.93 | 27.73 | 27.85 | 3,200 | -0.03(-0.11%) |
Aug 07, 2020 | 27.81 | 28.05 | 27.80 | 27.88 | 3,700 | -0.64(-2.23%) |
Aug 06, 2020 | 28.42 | 28.52 | 28.33 | 28.52 | 2,967 | +0.10(+0.35%) |
Aug 05, 2020 | 28.29 | 28.58 | 28.29 | 28.42 | 5,723 | +0.44(+1.58%) |
Aug 04, 2020 | 27.97 | 28.00 | 27.90 | 27.98 | 2,660 | +0.26(+0.93%) |
Aug 03, 2020 | 27.76 | 27.78 | 27.59 | 27.72 | 8,153 | +0.28(+1.00%) |
Jul 31, 2020 | 27.56 | 27.65 | 27.33 | 27.45 | 3,300 | -0.13(-0.46%) |
Jul 30, 2020 | 27.34 | 27.62 | 27.25 | 27.57 | 6,339 | -0.20(-0.70%) |
Jul 29, 2020 | 27.71 | 27.86 | 27.69 | 27.77 | 3,045 | +0.39(+1.41%) |
Jul 28, 2020 | 27.45 | 27.58 | 27.38 | 27.38 | 4,576 | -0.24(-0.88%) |
Jul 27, 2020 | 27.64 | 27.69 | 27.52 | 27.62 | 6,666 | +0.53(+1.96%) |
Jul 24, 2020 | 27.09 | 27.12 | 26.97 | 27.09 | 2,100 | -0.12(-0.43%) |
Jul 23, 2020 | 27.43 | 27.50 | 27.11 | 27.21 | 2,019 | -0.22(-0.79%) |
Jul 22, 2020 | 27.42 | 27.48 | 27.26 | 27.43 | 2,502 | -0.13(-0.47%) |
Jul 21, 2020 | 27.50 | 27.64 | 27.43 | 27.55 | 17,856 | +0.51(+1.87%) |
Jul 20, 2020 | 27.05 | 27.05 | 26.99 | 27.05 | 1,661 | +0.36(+1.35%) |
Jul 17, 2020 | 26.65 | 26.70 | 26.60 | 26.69 | 700 | +0.07(+0.27%) |
Jul 16, 2020 | 26.55 | 26.62 | 26.48 | 26.62 | 8,287 | -0.36(-1.32%) |
Jul 15, 2020 | 26.92 | 27.04 | 26.92 | 26.97 | 3,839 | +0.08(+0.31%) |
Jul 14, 2020 | 26.62 | 26.95 | 26.62 | 26.89 | 2,609 | +0.02(+0.09%) |
Jul 13, 2020 | 27.29 | 27.41 | 26.87 | 26.87 | 1,793 | -0.12(-0.43%) |
Jul 10, 2020 | 26.91 | 26.98 | 26.85 | 26.98 | 4,000 | -0.15(-0.56%) |
Jul 09, 2020 | 27.29 | 27.29 | 26.98 | 27.13 | 1,587 | +0.04(+0.14%) |
Jul 08, 2020 | 26.94 | 27.13 | 26.90 | 27.10 | 6,226 | +0.67(+2.52%) |
Jul 07, 2020 | 26.52 | 26.52 | 26.42 | 26.43 | 1,324 | -0.39(-1.45%) |
Jul 06, 2020 | 26.46 | 26.82 | 26.46 | 26.82 | 4,655 | +1.26(+4.94%) |
Jul 02, 2020 | 25.57 | 25.69 | 25.50 | 25.56 | 2,000 | +0.47(+1.87%) |
Jul 01, 2020 | 25.33 | 25.34 | 25.03 | 25.09 | 34,086 | +0.10(+0.41%) |
Jun 30, 2020 | 25.05 | 25.05 | 24.85 | 24.99 | 2,487 | -0.12(-0.49%) |
Jun 29, 2020 | 25.01 | 25.13 | 24.84 | 25.11 | 3,969 | +0.00(+0.00%) |
Jun 26, 2020 | 25.11 | 25.11 | 25.10 | 25.11 | 1,800 | -0.04(-0.18%) |
Jun 25, 2020 | 25.02 | 25.16 | 24.92 | 25.15 | 14,843 | +0.18(+0.70%) |
Jun 24, 2020 | 25.24 | 25.24 | 24.87 | 24.98 | 8,849 | -0.44(-1.72%) |
Jun 23, 2020 | 25.39 | 25.55 | 25.39 | 25.41 | 815 | +0.22(+0.89%) |
Jun 22, 2020 | 25.16 | 25.19 | 25.11 | 25.19 | 2,941 | +0.34(+1.36%) |
Jun 19, 2020 | 25.16 | 25.20 | 24.79 | 24.85 | 4,200 | +0.09(+0.35%) |
Jun 18, 2020 | 24.91 | 24.91 | 24.72 | 24.77 | 2,522 | +0.02(+0.08%) |
Jun 17, 2020 | 24.90 | 24.90 | 24.66 | 24.75 | 2,574 | +0.37(+1.50%) |
Jun 16, 2020 | 24.57 | 24.67 | 24.38 | 24.38 | 6,876 | +0.04(+0.16%) |
Jun 15, 2020 | 23.96 | 24.41 | 23.96 | 24.34 | 22,518 | -0.06(-0.25%) |
Jun 12, 2020 | 24.54 | 24.55 | 24.24 | 24.40 | 3,900 | +0.33(+1.36%) |
Jun 11, 2020 | 24.56 | 24.56 | 24.07 | 24.07 | 2,185 | -1.14(-4.51%) |
Jun 10, 2020 | 25.23 | 25.23 | 25.21 | 25.21 | 1,872 | +0.30(+1.20%) |
Jun 09, 2020 | 24.73 | 24.97 | 24.66 | 24.91 | 8,641 | -0.11(-0.44%) |
Jun 08, 2020 | 24.79 | 25.02 | 24.72 | 25.02 | 3,295 | +0.19(+0.78%) |
Jun 05, 2020 | 24.88 | 25.01 | 24.80 | 24.83 | 9,600 | +0.51(+2.08%) |
Jun 04, 2020 | 24.38 | 24.51 | 24.32 | 24.32 | 4,809 | -0.25(-1.02%) |
Jun 03, 2020 | 24.53 | 24.60 | 24.45 | 24.57 | 3,050 | +0.42(+1.75%) |
Jun 02, 2020 | 23.94 | 24.16 | 23.94 | 24.15 | 3,710 | +0.62(+2.62%) |