Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.97 | 26.01 | 25.58 | 26.00 | 589,555 | +0.14(+0.54%) |
May 27, 2021 | 25.44 | 25.99 | 25.42 | 25.86 | 1,047,585 | +0.84(+3.36%) |
May 26, 2021 | 24.78 | 25.04 | 24.53 | 25.02 | 1,290,681 | +0.20(+0.81%) |
May 25, 2021 | 25.14 | 25.42 | 24.81 | 24.82 | 853,350 | -0.39(-1.55%) |
May 24, 2021 | 25.62 | 25.62 | 25.13 | 25.21 | 492,310 | -0.26(-1.02%) |
May 21, 2021 | 25.40 | 25.82 | 25.24 | 25.47 | 687,824 | +0.28(+1.11%) |
May 20, 2021 | 25.47 | 25.59 | 24.98 | 25.19 | 571,874 | -0.19(-0.75%) |
May 19, 2021 | 24.36 | 25.44 | 24.10 | 25.38 | 790,362 | +0.39(+1.56%) |
May 18, 2021 | 26.21 | 26.31 | 24.97 | 24.99 | 632,912 | -1.26(-4.80%) |
May 17, 2021 | 26.34 | 26.66 | 26.00 | 26.25 | 379,956 | -0.33(-1.24%) |
May 14, 2021 | 26.47 | 26.69 | 26.00 | 26.58 | 449,868 | +0.33(+1.26%) |
May 13, 2021 | 25.59 | 26.49 | 25.57 | 26.25 | 534,995 | +0.91(+3.59%) |
May 12, 2021 | 25.98 | 26.35 | 25.27 | 25.34 | 554,837 | -0.85(-3.25%) |
May 11, 2021 | 26.41 | 26.90 | 26.13 | 26.19 | 568,560 | -0.81(-3.00%) |
May 10, 2021 | 27.33 | 27.67 | 26.99 | 27.00 | 574,814 | -0.06(-0.22%) |
May 07, 2021 | 26.58 | 27.44 | 26.58 | 27.06 | 476,137 | +0.22(+0.82%) |
May 06, 2021 | 25.38 | 26.90 | 25.38 | 26.84 | 663,944 | +1.32(+5.17%) |
May 05, 2021 | 26.00 | 26.91 | 25.28 | 25.52 | 727,653 | -0.49(-1.88%) |
May 04, 2021 | 26.21 | 26.26 | 24.04 | 26.01 | 1,535,470 | -1.08(-3.99%) |
May 03, 2021 | 27.55 | 27.78 | 27.04 | 27.09 | 571,771 | +0.06(+0.22%) |
Apr 30, 2021 | 27.78 | 28.11 | 26.97 | 27.03 | 574,100 | -1.29(-4.56%) |
Apr 29, 2021 | 29.36 | 29.36 | 28.22 | 28.32 | 453,245 | -0.83(-2.85%) |
Apr 28, 2021 | 28.94 | 29.30 | 28.80 | 29.15 | 440,130 | +0.44(+1.53%) |
Apr 27, 2021 | 28.22 | 28.72 | 28.05 | 28.71 | 344,528 | +0.34(+1.20%) |
Apr 26, 2021 | 28.98 | 29.25 | 28.27 | 28.37 | 243,249 | -0.28(-0.98%) |
Apr 23, 2021 | 27.72 | 28.89 | 27.48 | 28.65 | 513,000 | +1.18(+4.30%) |
Apr 22, 2021 | 28.16 | 28.50 | 27.26 | 27.47 | 367,490 | -0.39(-1.40%) |
Apr 21, 2021 | 26.95 | 27.88 | 26.73 | 27.86 | 357,856 | +0.91(+3.38%) |
Apr 20, 2021 | 27.76 | 28.11 | 26.75 | 26.95 | 430,722 | -1.13(-4.02%) |
Apr 19, 2021 | 28.29 | 28.72 | 27.78 | 28.08 | 344,494 | -0.35(-1.23%) |
Apr 16, 2021 | 29.29 | 29.60 | 28.40 | 28.43 | 395,500 | -0.53(-1.83%) |
Apr 15, 2021 | 28.75 | 28.98 | 28.26 | 28.96 | 295,681 | +0.43(+1.51%) |
Apr 14, 2021 | 27.70 | 28.62 | 27.66 | 28.53 | 377,656 | +0.87(+3.15%) |
Apr 13, 2021 | 28.52 | 28.71 | 27.21 | 27.66 | 456,762 | -0.87(-3.05%) |
Apr 12, 2021 | 28.58 | 28.98 | 28.50 | 28.53 | 302,389 | -0.04(-0.14%) |
Apr 09, 2021 | 28.45 | 28.71 | 28.03 | 28.57 | 355,900 | +0.12(+0.42%) |
Apr 08, 2021 | 28.81 | 28.99 | 28.21 | 28.45 | 407,859 | -0.52(-1.79%) |
Apr 07, 2021 | 29.56 | 29.80 | 28.78 | 28.97 | 386,216 | -0.52(-1.76%) |
Apr 06, 2021 | 29.28 | 29.87 | 29.18 | 29.49 | 327,339 | +0.16(+0.55%) |
Apr 05, 2021 | 29.43 | 30.20 | 29.29 | 29.33 | 470,457 | +0.19(+0.65%) |
Apr 01, 2021 | 29.65 | 29.99 | 28.99 | 29.14 | 412,400 | -0.28(-0.95%) |
Mar 31, 2021 | 29.82 | 30.30 | 29.26 | 29.42 | 676,593 | -0.38(-1.28%) |
Mar 30, 2021 | 29.25 | 29.94 | 29.17 | 29.80 | 531,107 | +0.52(+1.78%) |
Mar 29, 2021 | 29.85 | 30.60 | 29.22 | 29.28 | 477,158 | -0.65(-2.17%) |
Mar 26, 2021 | 29.07 | 29.94 | 28.89 | 29.93 | 381,500 | +1.27(+4.43%) |
Mar 25, 2021 | 27.46 | 28.76 | 27.09 | 28.66 | 417,902 | +0.79(+2.83%) |
Mar 24, 2021 | 28.61 | 29.09 | 27.84 | 27.87 | 443,037 | -0.30(-1.06%) |
Mar 23, 2021 | 29.52 | 29.77 | 28.05 | 28.17 | 608,556 | -1.81(-6.04%) |
Mar 22, 2021 | 31.23 | 31.31 | 29.88 | 29.98 | 382,322 | -1.41(-4.49%) |
Mar 19, 2021 | 31.79 | 31.86 | 31.07 | 31.39 | 1,100,600 | -0.45(-1.41%) |
Mar 18, 2021 | 32.22 | 32.93 | 31.70 | 31.84 | 377,518 | -0.54(-1.67%) |
Mar 17, 2021 | 31.39 | 32.57 | 31.39 | 32.38 | 469,141 | +0.89(+2.83%) |
Mar 16, 2021 | 32.18 | 32.52 | 31.35 | 31.49 | 530,096 | -0.87(-2.69%) |
Mar 15, 2021 | 32.52 | 32.68 | 32.02 | 32.36 | 335,615 | -0.24(-0.74%) |
Mar 12, 2021 | 32.36 | 32.69 | 32.00 | 32.60 | 488,600 | +0.54(+1.68%) |
Mar 11, 2021 | 31.74 | 32.50 | 31.69 | 32.06 | 726,585 | +0.10(+0.31%) |
Mar 10, 2021 | 31.15 | 32.05 | 30.75 | 31.96 | 886,366 | +1.36(+4.44%) |
Mar 09, 2021 | 30.76 | 31.34 | 30.12 | 30.60 | 623,538 | +0.26(+0.86%) |
Mar 08, 2021 | 30.53 | 30.78 | 30.04 | 30.34 | 575,869 | +0.15(+0.50%) |
Mar 05, 2021 | 31.04 | 31.04 | 28.65 | 30.19 | 1,026,400 | -0.21(-0.69%) |
Mar 04, 2021 | 31.34 | 31.91 | 29.43 | 30.40 | 698,885 | -0.99(-3.15%) |
Mar 03, 2021 | 30.88 | 31.85 | 30.83 | 31.39 | 922,118 | +0.77(+2.51%) |
Mar 02, 2021 | 31.11 | 31.40 | 30.58 | 30.62 | 421,088 | -0.45(-1.45%) |
Mar 01, 2021 | 31.14 | 31.43 | 30.70 | 31.07 | 744,823 | +0.70(+2.30%) |
Feb 26, 2021 | 29.92 | 30.67 | 29.42 | 30.37 | 662,200 | +0.62(+2.08%) |
Feb 25, 2021 | 32.00 | 32.07 | 29.68 | 29.75 | 598,953 | -2.23(-6.97%) |
Feb 24, 2021 | 31.59 | 32.41 | 31.38 | 31.98 | 479,053 | +0.63(+2.01%) |
Feb 23, 2021 | 32.03 | 32.65 | 31.31 | 31.35 | 698,546 | -1.09(-3.36%) |
Feb 22, 2021 | 30.88 | 32.49 | 30.88 | 32.44 | 360,382 | +1.10(+3.51%) |
Feb 19, 2021 | 30.48 | 31.50 | 30.48 | 31.34 | 405,000 | +1.12(+3.71%) |
Feb 18, 2021 | 31.53 | 31.53 | 30.01 | 30.22 | 435,152 | -1.62(-5.09%) |
Feb 17, 2021 | 31.82 | 32.23 | 31.13 | 31.84 | 544,054 | -0.27(-0.84%) |
Feb 16, 2021 | 33.06 | 33.32 | 31.97 | 32.11 | 433,558 | -0.60(-1.83%) |
Feb 12, 2021 | 33.00 | 33.38 | 32.48 | 32.71 | 506,500 | -0.28(-0.85%) |
Feb 11, 2021 | 32.95 | 33.17 | 31.94 | 32.99 | 447,665 | +0.11(+0.33%) |
Feb 10, 2021 | 32.86 | 33.56 | 32.60 | 32.88 | 450,070 | +0.41(+1.26%) |
Feb 09, 2021 | 32.03 | 32.64 | 31.46 | 32.47 | 492,394 | +0.45(+1.41%) |
Feb 08, 2021 | 30.63 | 32.04 | 30.59 | 32.02 | 755,675 | +1.67(+5.50%) |
Feb 05, 2021 | 30.20 | 30.52 | 29.83 | 30.35 | 838,400 | +0.42(+1.40%) |
Feb 04, 2021 | 30.40 | 30.83 | 29.13 | 29.93 | 896,116 | -0.27(-0.89%) |
Feb 03, 2021 | 30.60 | 32.97 | 30.01 | 30.20 | 1,444,775 | +3.28(+12.18%) |
Feb 02, 2021 | 26.87 | 27.04 | 26.44 | 26.92 | 427,843 | +0.43(+1.62%) |
Feb 01, 2021 | 26.13 | 26.65 | 25.84 | 26.49 | 277,890 | +0.68(+2.63%) |
Jan 29, 2021 | 26.77 | 26.96 | 25.47 | 25.81 | 663,500 | -0.96(-3.59%) |
Jan 28, 2021 | 27.43 | 27.60 | 26.76 | 26.77 | 391,841 | -0.28(-1.04%) |
Jan 27, 2021 | 27.31 | 27.54 | 26.52 | 27.05 | 757,160 | -0.70(-2.52%) |
Jan 26, 2021 | 28.26 | 28.74 | 27.52 | 27.75 | 471,380 | -0.17(-0.61%) |
Jan 25, 2021 | 28.18 | 28.56 | 27.53 | 27.92 | 566,933 | -0.31(-1.10%) |
Jan 22, 2021 | 27.41 | 28.28 | 27.31 | 28.23 | 487,400 | +0.57(+2.06%) |
Jan 21, 2021 | 26.71 | 27.85 | 26.69 | 27.66 | 430,271 | +1.07(+4.02%) |
Jan 20, 2021 | 26.92 | 27.15 | 26.44 | 26.59 | 370,193 | -0.13(-0.49%) |
Jan 19, 2021 | 26.68 | 27.17 | 26.52 | 26.72 | 453,344 | +0.38(+1.44%) |
Jan 15, 2021 | 26.46 | 26.71 | 25.97 | 26.34 | 333,400 | -0.65(-2.41%) |
Jan 14, 2021 | 27.09 | 27.50 | 26.68 | 26.99 | 447,798 | +0.12(+0.45%) |
Jan 13, 2021 | 27.69 | 28.16 | 26.77 | 26.87 | 467,672 | -0.62(-2.26%) |
Jan 12, 2021 | 27.99 | 28.44 | 27.48 | 27.49 | 990,806 | -0.36(-1.29%) |
Jan 11, 2021 | 27.79 | 28.44 | 27.68 | 27.85 | 421,411 | -0.39(-1.38%) |
Jan 08, 2021 | 28.82 | 29.15 | 27.74 | 28.24 | 512,500 | -0.46(-1.60%) |
Jan 07, 2021 | 29.15 | 29.53 | 28.51 | 28.70 | 541,550 | -0.02(-0.07%) |
Jan 06, 2021 | 28.49 | 29.17 | 28.35 | 28.72 | 792,642 | +0.93(+3.35%) |
Jan 05, 2021 | 27.42 | 28.10 | 27.42 | 27.79 | 262,076 | +0.37(+1.35%) |
Jan 04, 2021 | 28.19 | 28.43 | 27.10 | 27.42 | 718,930 | -0.49(-1.76%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 246,965 | +0.18(+0.65%) | |
Dec 30, 2020 | 27.30 | 27.88 | 27.24 | 27.73 | 246,965 | +0.39(+1.43%) |
Dec 29, 2020 | 28.20 | 28.20 | 27.03 | 27.34 | 272,629 | -0.61(-2.18%) |
Dec 28, 2020 | 28.36 | 28.53 | 27.94 | 27.95 | 314,036 | -0.04(-0.14%) |
Dec 24, 2020 | 28.37 | 28.37 | 27.76 | 27.99 | 92,600 | -0.16(-0.57%) |
Dec 23, 2020 | 28.23 | 28.33 | 27.89 | 28.15 | 386,524 | +0.26(+0.93%) |
Dec 22, 2020 | 28.19 | 28.35 | 27.80 | 27.89 | 318,116 | -0.24(-0.85%) |
Dec 21, 2020 | 27.58 | 28.42 | 27.45 | 28.13 | 321,483 | -0.17(-0.60%) |
Dec 18, 2020 | 28.56 | 29.09 | 28.19 | 28.30 | 1,721,600 | -0.18(-0.63%) |
Dec 17, 2020 | 28.61 | 28.82 | 28.16 | 28.48 | 400,934 | -0.09(-0.32%) |
Dec 16, 2020 | 28.67 | 28.93 | 28.52 | 28.57 | 425,490 | +0.13(+0.46%) |
Dec 15, 2020 | 27.76 | 28.58 | 27.55 | 28.44 | 420,125 | +1.12(+4.10%) |
Dec 14, 2020 | 28.10 | 28.30 | 27.31 | 27.32 | 398,472 | -0.26(-0.94%) |
Dec 11, 2020 | 27.44 | 27.99 | 27.33 | 27.58 | 432,500 | -0.23(-0.83%) |
Dec 10, 2020 | 27.72 | 27.96 | 27.31 | 27.81 | 358,497 | -0.27(-0.96%) |
Dec 09, 2020 | 27.89 | 28.44 | 27.62 | 28.08 | 522,530 | +0.38(+1.37%) |
Dec 08, 2020 | 28.00 | 28.31 | 27.47 | 27.70 | 1,181,837 | -0.44(-1.56%) |
Dec 07, 2020 | 28.10 | 28.61 | 27.93 | 28.14 | 761,169 | +0.03(+0.11%) |
Dec 04, 2020 | 27.26 | 28.18 | 27.26 | 28.11 | 533,600 | +0.93(+3.42%) |
Dec 03, 2020 | 27.51 | 28.49 | 26.96 | 27.18 | 784,738 | -0.10(-0.37%) |
Dec 02, 2020 | 26.92 | 27.49 | 26.08 | 27.28 | 1,031,553 | +0.29(+1.07%) |
Dec 01, 2020 | 26.94 | 27.40 | 26.79 | 26.99 | 605,058 | +0.59(+2.23%) |
Nov 30, 2020 | 27.03 | 27.30 | 26.33 | 26.40 | 558,363 | -0.84(-3.08%) |
Nov 27, 2020 | 26.92 | 27.44 | 26.91 | 27.24 | 238,100 | +0.18(+0.67%) |
Nov 25, 2020 | 27.71 | 27.71 | 26.82 | 27.06 | 558,000 | -0.75(-2.70%) |
Nov 24, 2020 | 27.00 | 28.02 | 26.87 | 27.81 | 813,486 | +1.32(+4.98%) |
Nov 23, 2020 | 25.80 | 26.60 | 25.68 | 26.49 | 517,561 | +1.01(+3.96%) |
Nov 20, 2020 | 25.32 | 25.73 | 25.06 | 25.48 | 438,400 | -0.03(-0.12%) |
Nov 19, 2020 | 25.50 | 25.65 | 24.78 | 25.51 | 518,771 | -0.03(-0.12%) |
Nov 18, 2020 | 26.70 | 27.10 | 25.51 | 25.54 | 639,900 | -1.03(-3.88%) |
Nov 17, 2020 | 26.45 | 26.95 | 25.82 | 26.57 | 1,223,651 | -0.28(-1.04%) |
Nov 16, 2020 | 27.40 | 27.75 | 26.42 | 26.85 | 621,781 | +0.33(+1.24%) |
Nov 13, 2020 | 26.74 | 27.70 | 26.23 | 26.52 | 976,700 | -0.02(-0.08%) |
Nov 12, 2020 | 26.15 | 27.33 | 25.60 | 26.54 | 997,947 | -1.44(-5.15%) |
Nov 11, 2020 | 28.50 | 28.50 | 27.34 | 27.98 | 535,527 | -0.50(-1.76%) |
Nov 10, 2020 | 27.46 | 28.86 | 27.09 | 28.48 | 650,724 | +1.39(+5.13%) |
Nov 09, 2020 | 26.75 | 27.98 | 26.02 | 27.09 | 815,843 | +2.62(+10.71%) |
Nov 06, 2020 | 26.02 | 26.02 | 24.25 | 24.47 | 407,200 | -1.42(-5.48%) |
Nov 05, 2020 | 24.61 | 26.09 | 24.55 | 25.89 | 394,084 | +1.58(+6.50%) |
Nov 04, 2020 | 25.10 | 25.56 | 24.25 | 24.31 | 415,621 | -1.52(-5.88%) |
Nov 03, 2020 | 25.13 | 26.00 | 24.84 | 25.83 | 593,785 | +1.33(+5.43%) |
Nov 02, 2020 | 24.63 | 24.94 | 24.14 | 24.50 | 500,513 | +0.16(+0.66%) |
Oct 30, 2020 | 24.60 | 24.87 | 23.64 | 24.34 | 404,600 | -0.33(-1.34%) |
Oct 29, 2020 | 25.25 | 25.39 | 24.53 | 24.67 | 596,738 | -0.58(-2.30%) |
Oct 28, 2020 | 24.64 | 25.57 | 24.47 | 25.25 | 555,909 | -0.08(-0.32%) |
Oct 27, 2020 | 25.72 | 25.73 | 25.28 | 25.33 | 332,314 | -0.47(-1.82%) |
Oct 26, 2020 | 25.65 | 25.81 | 25.00 | 25.80 | 377,175 | -0.36(-1.38%) |
Oct 23, 2020 | 26.11 | 26.31 | 25.62 | 26.16 | 391,400 | +0.41(+1.59%) |
Oct 22, 2020 | 25.20 | 25.88 | 25.11 | 25.75 | 460,458 | +0.95(+3.83%) |
Oct 21, 2020 | 25.17 | 25.33 | 24.69 | 24.80 | 422,302 | -0.37(-1.47%) |
Oct 20, 2020 | 25.93 | 26.36 | 25.03 | 25.17 | 422,111 | -0.54(-2.10%) |
Oct 19, 2020 | 26.13 | 26.39 | 25.64 | 25.71 | 356,935 | -0.34(-1.31%) |
Oct 16, 2020 | 26.36 | 26.73 | 25.98 | 26.05 | 569,700 | -0.18(-0.69%) |
Oct 15, 2020 | 25.30 | 26.42 | 25.18 | 26.23 | 483,984 | +0.43(+1.67%) |
Oct 14, 2020 | 26.00 | 26.76 | 25.77 | 25.80 | 427,334 | -0.02(-0.08%) |
Oct 13, 2020 | 25.39 | 25.88 | 25.13 | 25.82 | 473,932 | -0.01(-0.04%) |
Oct 12, 2020 | 25.78 | 26.10 | 25.59 | 25.83 | 525,906 | +0.03(+0.12%) |
Oct 09, 2020 | 25.78 | 26.19 | 25.26 | 25.80 | 477,400 | +0.41(+1.61%) |
Oct 08, 2020 | 25.71 | 26.18 | 24.96 | 25.39 | 931,669 | +0.00(+0.00%) |
Oct 07, 2020 | 24.23 | 25.45 | 24.23 | 25.39 | 696,185 | +1.53(+6.41%) |
Oct 06, 2020 | 24.45 | 24.92 | 23.85 | 23.86 | 599,001 | -0.22(-0.91%) |
Oct 05, 2020 | 23.05 | 24.20 | 23.02 | 24.08 | 678,623 | +1.46(+6.45%) |
Oct 02, 2020 | 21.14 | 22.76 | 21.12 | 22.62 | 654,100 | +0.83(+3.81%) |
Oct 01, 2020 | 21.18 | 21.89 | 21.15 | 21.79 | 553,481 | +0.85(+4.06%) |
Sep 30, 2020 | 21.18 | 21.70 | 20.69 | 20.94 | 707,328 | -0.18(-0.85%) |
Sep 29, 2020 | 21.23 | 21.66 | 21.07 | 21.12 | 530,484 | -0.20(-0.94%) |
Sep 28, 2020 | 20.66 | 21.51 | 20.49 | 21.32 | 857,688 | +1.15(+5.70%) |
Sep 25, 2020 | 19.86 | 20.53 | 19.86 | 20.17 | 380,100 | +0.01(+0.05%) |
Sep 24, 2020 | 19.88 | 20.65 | 19.51 | 20.16 | 713,746 | +0.26(+1.31%) |
Sep 23, 2020 | 20.43 | 21.06 | 19.90 | 19.90 | 628,713 | -0.46(-2.26%) |
Sep 22, 2020 | 20.70 | 20.91 | 20.33 | 20.36 | 500,822 | -0.25(-1.21%) |
Sep 21, 2020 | 21.22 | 21.22 | 20.19 | 20.61 | 696,096 | -1.09(-5.02%) |
Sep 18, 2020 | 22.41 | 22.57 | 21.34 | 21.70 | 1,588,700 | -0.52(-2.34%) |
Sep 17, 2020 | 22.66 | 22.67 | 22.13 | 22.22 | 555,317 | -0.71(-3.10%) |
Sep 16, 2020 | 23.51 | 23.55 | 22.87 | 22.93 | 533,235 | -0.30(-1.29%) |
Sep 15, 2020 | 23.59 | 23.99 | 23.05 | 23.23 | 352,579 | -0.17(-0.73%) |
Sep 14, 2020 | 23.73 | 23.73 | 23.19 | 23.40 | 366,992 | -0.05(-0.21%) |
Sep 11, 2020 | 23.12 | 23.57 | 23.01 | 23.45 | 336,700 | +0.50(+2.18%) |
Sep 10, 2020 | 23.68 | 24.04 | 22.94 | 22.95 | 493,652 | -0.47(-2.01%) |
Sep 09, 2020 | 23.03 | 23.72 | 22.78 | 23.42 | 637,825 | +0.64(+2.81%) |
Sep 08, 2020 | 23.00 | 23.39 | 22.72 | 22.78 | 404,526 | -0.54(-2.32%) |
Sep 04, 2020 | 23.59 | 23.68 | 22.88 | 23.32 | 384,400 | +0.25(+1.08%) |
Sep 03, 2020 | 24.06 | 24.22 | 22.74 | 23.07 | 384,501 | -0.89(-3.71%) |
Sep 02, 2020 | 23.81 | 24.04 | 23.20 | 23.96 | 378,704 | +0.01(+0.04%) |
Sep 01, 2020 | 22.59 | 24.00 | 22.32 | 23.95 | 487,737 | +1.19(+5.23%) |
Aug 31, 2020 | 23.69 | 23.69 | 22.76 | 22.76 | 589,541 | -0.93(-3.93%) |
Aug 28, 2020 | 23.52 | 23.89 | 23.25 | 23.69 | 409,700 | +0.24(+1.02%) |
Aug 27, 2020 | 23.71 | 23.75 | 23.24 | 23.45 | 256,174 | -0.05(-0.21%) |
Aug 26, 2020 | 23.90 | 23.99 | 23.28 | 23.50 | 378,840 | -0.48(-2.00%) |
Aug 25, 2020 | 24.43 | 24.60 | 23.88 | 23.98 | 254,031 | -0.29(-1.19%) |
Aug 24, 2020 | 24.29 | 24.55 | 24.05 | 24.27 | 471,769 | +0.28(+1.17%) |
Aug 21, 2020 | 23.89 | 24.23 | 23.89 | 23.99 | 331,600 | -0.12(-0.50%) |
Aug 20, 2020 | 23.71 | 24.18 | 23.66 | 24.11 | 387,941 | +0.02(+0.08%) |
Aug 19, 2020 | 24.36 | 24.60 | 24.02 | 24.09 | 397,111 | -0.22(-0.90%) |
Aug 18, 2020 | 24.84 | 24.89 | 24.23 | 24.31 | 441,149 | -0.31(-1.26%) |
Aug 17, 2020 | 25.04 | 25.24 | 24.55 | 24.62 | 440,818 | -0.28(-1.12%) |
Aug 14, 2020 | 24.52 | 25.10 | 24.52 | 24.90 | 397,200 | +0.11(+0.44%) |
Aug 13, 2020 | 24.83 | 25.24 | 24.72 | 24.79 | 427,217 | -0.45(-1.78%) |
Aug 12, 2020 | 25.95 | 25.95 | 24.97 | 25.24 | 491,598 | -0.26(-1.02%) |
Aug 11, 2020 | 25.82 | 26.18 | 25.43 | 25.50 | 860,077 | +0.01(+0.04%) |
Aug 10, 2020 | 24.35 | 25.94 | 24.14 | 25.49 | 1,094,900 | +1.40(+5.81%) |
Aug 07, 2020 | 23.37 | 24.10 | 23.24 | 24.09 | 406,500 | +0.54(+2.29%) |
Aug 06, 2020 | 23.91 | 23.94 | 23.38 | 23.55 | 574,658 | -0.53(-2.20%) |
Aug 05, 2020 | 23.78 | 24.47 | 23.51 | 24.08 | 811,448 | +0.73(+3.13%) |
Aug 04, 2020 | 23.10 | 23.48 | 22.93 | 23.35 | 535,346 | +0.14(+0.60%) |
Aug 03, 2020 | 22.95 | 23.31 | 22.67 | 23.21 | 715,644 | +0.46(+2.02%) |
Jul 31, 2020 | 22.96 | 23.04 | 22.16 | 22.75 | 965,700 | -0.35(-1.52%) |
Jul 30, 2020 | 23.51 | 23.81 | 22.80 | 23.10 | 861,494 | -0.81(-3.39%) |
Jul 29, 2020 | 23.49 | 24.74 | 22.35 | 23.91 | 1,199,496 | -0.24(-0.99%) |
Jul 28, 2020 | 23.94 | 24.50 | 23.69 | 24.15 | 963,803 | -0.12(-0.49%) |
Jul 27, 2020 | 23.55 | 24.45 | 23.38 | 24.27 | 787,586 | +0.77(+3.28%) |
Jul 24, 2020 | 23.12 | 23.56 | 22.92 | 23.50 | 755,900 | +0.27(+1.16%) |
Jul 23, 2020 | 22.50 | 23.31 | 22.45 | 23.23 | 920,423 | +0.61(+2.70%) |
Jul 22, 2020 | 21.99 | 23.14 | 21.95 | 22.62 | 900,757 | +0.45(+2.03%) |
Jul 21, 2020 | 21.50 | 22.22 | 21.46 | 22.17 | 617,863 | +0.89(+4.18%) |
Jul 20, 2020 | 21.19 | 21.49 | 20.95 | 21.28 | 333,377 | -0.07(-0.33%) |
Jul 17, 2020 | 21.61 | 21.85 | 21.13 | 21.35 | 778,300 | -0.22(-1.02%) |
Jul 16, 2020 | 21.14 | 21.66 | 20.97 | 21.57 | 411,429 | +0.16(+0.75%) |
Jul 15, 2020 | 21.16 | 21.67 | 20.73 | 21.41 | 582,810 | +1.03(+5.05%) |
Jul 14, 2020 | 19.27 | 20.42 | 19.03 | 20.38 | 589,766 | +1.28(+6.70%) |
Jul 13, 2020 | 19.04 | 19.61 | 18.64 | 19.10 | 357,904 | +0.35(+1.87%) |
Jul 10, 2020 | 18.37 | 19.00 | 18.36 | 18.75 | 402,300 | +0.53(+2.91%) |
Jul 09, 2020 | 18.94 | 19.16 | 18.16 | 18.22 | 457,568 | -0.84(-4.41%) |
Jul 08, 2020 | 18.89 | 19.42 | 18.75 | 19.06 | 419,546 | +0.06(+0.32%) |
Jul 07, 2020 | 19.80 | 20.04 | 18.98 | 19.00 | 748,625 | -1.14(-5.66%) |
Jul 06, 2020 | 20.45 | 20.80 | 19.95 | 20.14 | 437,667 | +0.14(+0.70%) |
Jul 02, 2020 | 19.73 | 21.09 | 19.72 | 20.00 | 786,000 | +0.98(+5.15%) |
Jul 01, 2020 | 19.93 | 20.33 | 18.95 | 19.02 | 700,481 | -0.78(-3.94%) |
Jun 30, 2020 | 19.70 | 20.03 | 19.51 | 19.80 | 641,579 | -0.18(-0.90%) |
Jun 29, 2020 | 19.14 | 20.20 | 19.10 | 19.98 | 580,111 | +1.30(+6.96%) |
Jun 26, 2020 | 19.25 | 19.30 | 18.53 | 18.68 | 811,700 | -0.68(-3.51%) |
Jun 25, 2020 | 18.62 | 19.38 | 18.52 | 19.36 | 548,570 | +0.55(+2.92%) |
Jun 24, 2020 | 19.66 | 19.75 | 18.78 | 18.81 | 697,794 | -1.28(-6.37%) |
Jun 23, 2020 | 20.49 | 20.55 | 19.87 | 20.09 | 673,006 | +0.16(+0.80%) |
Jun 22, 2020 | 19.87 | 20.10 | 19.25 | 19.93 | 1,151,600 | +0.05(+0.25%) |
Jun 19, 2020 | 20.30 | 20.38 | 19.48 | 19.88 | 1,150,700 | +0.07(+0.35%) |
Jun 18, 2020 | 19.70 | 20.55 | 19.65 | 19.81 | 584,989 | -0.26(-1.30%) |
Jun 17, 2020 | 20.93 | 20.93 | 20.04 | 20.07 | 720,221 | -0.80(-3.83%) |
Jun 16, 2020 | 21.56 | 21.75 | 20.68 | 20.87 | 505,918 | +0.55(+2.71%) |
Jun 15, 2020 | 19.00 | 20.53 | 18.81 | 20.32 | 1,035,306 | +0.33(+1.65%) |
Jun 12, 2020 | 20.58 | 20.65 | 19.46 | 19.99 | 698,600 | +0.58(+2.99%) |
Jun 11, 2020 | 20.17 | 20.44 | 19.33 | 19.41 | 918,832 | -2.01(-9.38%) |
Jun 10, 2020 | 23.00 | 23.14 | 21.41 | 21.42 | 619,030 | -1.58(-6.87%) |
Jun 09, 2020 | 23.12 | 23.53 | 22.67 | 23.00 | 647,646 | -0.84(-3.52%) |
Jun 08, 2020 | 22.96 | 23.92 | 22.91 | 23.84 | 761,613 | +1.38(+6.14%) |
Jun 05, 2020 | 23.21 | 23.72 | 22.38 | 22.46 | 1,222,900 | +0.44(+2.00%) |
Jun 04, 2020 | 21.52 | 22.30 | 21.36 | 22.02 | 1,170,712 | +0.36(+1.66%) |
Jun 03, 2020 | 21.73 | 22.21 | 21.64 | 21.66 | 813,085 | +0.43(+2.03%) |
Jun 02, 2020 | 21.58 | 21.66 | 21.17 | 21.23 | 596,249 | +0.06(+0.28%) |