Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 39.15 | 39.20 | 38.46 | 38.69 | 68,979 | -0.54(-1.37%) |
Feb 25, 2021 | 40.27 | 40.27 | 39.09 | 39.23 | 125,723 | -1.02(-2.53%) |
Feb 24, 2021 | 39.85 | 40.33 | 39.73 | 40.25 | 165,935 | +0.50(+1.26%) |
Feb 23, 2021 | 39.80 | 39.85 | 38.86 | 39.75 | 86,768 | +0.03(+0.07%) |
Feb 22, 2021 | 39.52 | 39.93 | 39.43 | 39.72 | 99,800 | +0.21(+0.53%) |
Feb 19, 2021 | 38.98 | 39.65 | 38.98 | 39.52 | 49,377 | +0.78(+2.02%) |
Feb 18, 2021 | 38.98 | 39.01 | 38.60 | 38.73 | 57,368 | -0.37(-0.94%) |
Feb 17, 2021 | 39.13 | 39.15 | 38.67 | 39.10 | 147,862 | -0.05(-0.13%) |
Feb 16, 2021 | 39.48 | 39.48 | 39.08 | 39.15 | 67,154 | -0.05(-0.14%) |
Feb 12, 2021 | 38.81 | 39.20 | 38.79 | 39.20 | 41,642 | +0.41(+1.06%) |
Feb 11, 2021 | 38.90 | 38.98 | 38.44 | 38.79 | 71,051 | +0.05(+0.14%) |
Feb 10, 2021 | 39.10 | 39.13 | 38.53 | 38.74 | 44,761 | -0.05(-0.13%) |
Feb 09, 2021 | 39.09 | 39.09 | 38.69 | 38.79 | 123,309 | -0.25(-0.65%) |
Feb 08, 2021 | 38.90 | 39.11 | 38.90 | 39.04 | 125,003 | +0.44(+1.15%) |
Feb 05, 2021 | 38.35 | 38.64 | 38.30 | 38.60 | 98,330 | +0.61(+1.62%) |
Feb 04, 2021 | 38.00 | 38.06 | 37.67 | 37.99 | 72,308 | -0.02(-0.05%) |
Feb 03, 2021 | 38.04 | 38.15 | 37.85 | 38.01 | 127,795 | +0.10(+0.27%) |
Feb 02, 2021 | 37.75 | 38.08 | 37.65 | 37.90 | 124,408 | +0.42(+1.13%) |
Feb 01, 2021 | 37.25 | 37.56 | 36.84 | 37.48 | 1,025,978 | +0.57(+1.53%) |
Jan 29, 2021 | 37.66 | 37.67 | 36.73 | 36.91 | 56,052 | -0.74(-1.96%) |
Jan 28, 2021 | 37.43 | 37.78 | 37.37 | 37.65 | 49,254 | +0.64(+1.73%) |
Jan 27, 2021 | 37.56 | 37.56 | 36.59 | 37.00 | 160,721 | -1.15(-3.02%) |
Jan 26, 2021 | 38.92 | 38.92 | 38.15 | 38.16 | 73,415 | -0.55(-1.41%) |
Jan 25, 2021 | 38.76 | 38.83 | 38.05 | 38.70 | 252,355 | -0.25(-0.63%) |
Jan 22, 2021 | 38.69 | 39.00 | 38.58 | 38.95 | 65,059 | -0.13(-0.34%) |
Jan 21, 2021 | 39.68 | 39.70 | 39.07 | 39.08 | 90,871 | -0.60(-1.52%) |
Jan 20, 2021 | 39.78 | 39.78 | 39.53 | 39.68 | 145,062 | +0.12(+0.31%) |
Jan 19, 2021 | 39.75 | 39.75 | 39.39 | 39.56 | 196,955 | +0.17(+0.43%) |
Jan 15, 2021 | 39.77 | 39.77 | 38.97 | 39.39 | 58,383 | -0.61(-1.53%) |
Jan 14, 2021 | 40.25 | 40.29 | 39.96 | 40.01 | 73,206 | -0.10(-0.26%) |
Jan 13, 2021 | 40.63 | 40.65 | 39.98 | 40.11 | 105,374 | -0.50(-1.23%) |
Jan 12, 2021 | 40.09 | 40.69 | 39.93 | 40.61 | 102,663 | +0.55(+1.37%) |
Jan 11, 2021 | 39.51 | 40.20 | 39.26 | 40.06 | 300,010 | +0.00(+0.00%) |
Jan 08, 2021 | 40.48 | 40.49 | 39.56 | 40.06 | 203,124 | -0.26(-0.66%) |
Jan 07, 2021 | 40.37 | 40.54 | 40.15 | 40.33 | 147,233 | +0.28(+0.71%) |
Jan 06, 2021 | 38.81 | 40.31 | 38.81 | 40.04 | 142,447 | +1.70(+4.43%) |
Jan 05, 2021 | 37.46 | 38.49 | 37.46 | 38.34 | 47,789 | +0.88(+2.34%) |
Jan 04, 2021 | 38.15 | 38.37 | 37.28 | 37.47 | 119,940 | -0.40(-1.05%) |
Dec 31, 2020 | 37.86 | 37.86 | 37.86 | 45,704 | +0.15(+0.40%) | |
Dec 30, 2020 | 37.19 | 37.78 | 37.19 | 37.71 | 45,704 | +0.58(+1.55%) |
Dec 29, 2020 | 37.48 | 37.48 | 37.00 | 37.14 | 46,345 | -0.12(-0.33%) |
Dec 28, 2020 | 37.78 | 37.84 | 37.26 | 37.26 | 58,471 | -0.19(-0.52%) |
Dec 24, 2020 | 37.40 | 37.45 | 37.14 | 37.45 | 38,251 | +0.21(+0.57%) |
Dec 23, 2020 | 37.36 | 37.58 | 37.23 | 37.24 | 34,760 | +0.09(+0.25%) |
Dec 22, 2020 | 37.41 | 37.41 | 37.09 | 37.15 | 35,326 | -0.16(-0.43%) |
Dec 21, 2020 | 36.87 | 37.40 | 36.64 | 37.31 | 36,467 | -0.19(-0.50%) |
Dec 18, 2020 | 37.67 | 37.67 | 37.20 | 37.50 | 66,012 | +0.04(+0.11%) |
Dec 17, 2020 | 37.27 | 37.47 | 37.20 | 37.45 | 74,661 | +0.46(+1.24%) |
Dec 16, 2020 | 37.22 | 37.22 | 36.83 | 36.99 | 35,065 | -0.11(-0.30%) |
Dec 15, 2020 | 36.73 | 37.12 | 36.65 | 37.11 | 37,675 | +0.73(+2.01%) |
Dec 14, 2020 | 37.09 | 37.24 | 36.37 | 36.37 | 32,545 | -0.48(-1.30%) |
Dec 11, 2020 | 36.85 | 37.01 | 36.56 | 36.85 | 20,220 | -0.23(-0.63%) |
Dec 10, 2020 | 37.11 | 37.30 | 36.92 | 37.09 | 19,565 | -0.18(-0.48%) |
Dec 09, 2020 | 37.31 | 37.43 | 36.86 | 37.27 | 33,930 | +0.08(+0.23%) |
Dec 08, 2020 | 36.77 | 37.20 | 36.76 | 37.18 | 24,089 | +0.23(+0.64%) |
Dec 07, 2020 | 37.13 | 37.17 | 36.83 | 36.95 | 32,740 | -0.20(-0.53%) |
Dec 04, 2020 | 36.58 | 37.14 | 36.58 | 37.14 | 42,036 | +0.82(+2.27%) |
Dec 03, 2020 | 36.67 | 36.77 | 36.27 | 36.32 | 53,210 | -0.24(-0.66%) |
Dec 02, 2020 | 36.97 | 36.97 | 36.46 | 36.56 | 55,785 | -0.40(-1.07%) |
Dec 01, 2020 | 36.95 | 37.12 | 36.74 | 36.96 | 55,231 | +0.51(+1.40%) |
Nov 30, 2020 | 36.66 | 36.78 | 36.29 | 36.45 | 76,717 | -0.45(-1.22%) |
Nov 27, 2020 | 36.96 | 36.96 | 36.71 | 36.90 | 20,539 | +0.18(+0.49%) |
Nov 25, 2020 | 37.13 | 37.13 | 36.65 | 36.72 | 42,994 | -0.41(-1.11%) |
Nov 24, 2020 | 36.62 | 37.21 | 36.57 | 37.13 | 53,977 | +0.91(+2.51%) |
Nov 23, 2020 | 36.19 | 36.37 | 36.07 | 36.22 | 119,711 | +0.36(+0.99%) |
Nov 20, 2020 | 35.88 | 35.99 | 35.71 | 35.87 | 23,412 | +0.00(+0.00%) |
Nov 19, 2020 | 35.68 | 35.92 | 35.41 | 35.87 | 47,331 | +0.10(+0.29%) |
Nov 18, 2020 | 36.25 | 36.30 | 35.76 | 35.76 | 62,913 | -0.33(-0.91%) |
Nov 17, 2020 | 35.93 | 36.14 | 35.60 | 36.09 | 66,497 | -0.08(-0.23%) |
Nov 16, 2020 | 36.25 | 36.25 | 35.80 | 36.18 | 70,251 | +0.71(+1.99%) |
Nov 13, 2020 | 35.06 | 35.54 | 35.06 | 35.47 | 66,407 | +0.70(+2.02%) |
Nov 12, 2020 | 35.34 | 35.34 | 34.55 | 34.77 | 87,233 | -0.69(-1.95%) |
Nov 11, 2020 | 36.09 | 36.09 | 35.25 | 35.46 | 56,764 | -0.50(-1.39%) |
Nov 10, 2020 | 35.56 | 36.03 | 35.56 | 35.96 | 37,496 | +0.43(+1.22%) |
Nov 09, 2020 | 36.59 | 37.05 | 35.53 | 35.53 | 168,930 | +0.75(+2.16%) |
Nov 06, 2020 | 34.91 | 35.11 | 34.68 | 34.78 | 41,930 | +0.05(+0.14%) |
Nov 05, 2020 | 34.10 | 34.94 | 34.10 | 34.73 | 121,015 | +1.36(+4.08%) |
Nov 04, 2020 | 33.84 | 33.94 | 33.06 | 33.37 | 64,510 | -0.66(-1.93%) |
Nov 03, 2020 | 33.85 | 34.11 | 33.67 | 34.02 | 42,169 | +0.61(+1.82%) |
Nov 02, 2020 | 32.79 | 33.44 | 32.79 | 33.41 | 33,245 | +1.12(+3.48%) |
Oct 30, 2020 | 32.20 | 32.48 | 31.91 | 32.29 | 52,572 | -0.13(-0.39%) |
Oct 29, 2020 | 31.80 | 32.56 | 31.49 | 32.42 | 22,961 | +0.71(+2.25%) |
Oct 28, 2020 | 31.95 | 32.15 | 31.67 | 31.70 | 56,931 | -0.98(-2.99%) |
Oct 27, 2020 | 33.00 | 33.00 | 32.66 | 32.68 | 19,961 | -0.35(-1.05%) |
Oct 26, 2020 | 33.45 | 33.45 | 32.78 | 33.03 | 63,146 | -0.83(-2.44%) |
Oct 23, 2020 | 33.92 | 34.14 | 33.71 | 33.86 | 31,820 | +0.14(+0.43%) |
Oct 22, 2020 | 33.55 | 33.76 | 33.28 | 33.71 | 21,763 | +0.13(+0.39%) |
Oct 21, 2020 | 33.67 | 33.97 | 33.58 | 33.58 | 19,411 | -0.08(-0.23%) |
Oct 20, 2020 | 33.79 | 33.98 | 33.56 | 33.66 | 33,397 | +0.17(+0.50%) |
Oct 19, 2020 | 34.10 | 34.19 | 33.48 | 33.49 | 30,756 | -0.45(-1.33%) |
Oct 16, 2020 | 33.94 | 34.08 | 33.84 | 33.94 | 24,689 | +0.22(+0.65%) |
Oct 15, 2020 | 33.33 | 33.74 | 33.12 | 33.72 | 33,599 | -0.05(-0.14%) |
Oct 14, 2020 | 33.78 | 33.96 | 33.65 | 33.77 | 42,181 | +0.16(+0.48%) |
Oct 13, 2020 | 33.68 | 33.83 | 33.52 | 33.61 | 56,231 | -0.35(-1.03%) |
Oct 12, 2020 | 34.12 | 34.17 | 33.92 | 33.96 | 30,493 | +0.04(+0.12%) |
Oct 09, 2020 | 33.95 | 34.11 | 33.76 | 33.92 | 230,935 | +0.22(+0.64%) |
Oct 08, 2020 | 33.72 | 33.75 | 33.57 | 33.71 | 28,952 | +0.33(+0.98%) |
Oct 07, 2020 | 32.93 | 33.43 | 32.93 | 33.38 | 146,310 | +0.86(+2.66%) |
Oct 06, 2020 | 33.14 | 33.33 | 32.49 | 32.51 | 31,449 | -0.39(-1.17%) |
Oct 05, 2020 | 32.54 | 33.08 | 32.54 | 32.90 | 58,528 | +0.67(+2.07%) |
Oct 02, 2020 | 31.49 | 32.42 | 31.48 | 32.23 | 68,961 | +0.35(+1.09%) |
Oct 01, 2020 | 32.32 | 32.48 | 31.79 | 31.88 | 127,707 | -0.39(-1.21%) |
Sep 30, 2020 | 32.17 | 32.51 | 31.97 | 32.27 | 19,610 | +0.33(+1.02%) |
Sep 29, 2020 | 32.14 | 32.28 | 31.90 | 31.95 | 28,473 | -0.23(-0.70%) |
Sep 28, 2020 | 32.02 | 32.46 | 32.00 | 32.17 | 36,946 | +0.57(+1.81%) |
Sep 25, 2020 | 31.15 | 31.71 | 31.05 | 31.60 | 27,031 | +0.25(+0.78%) |
Sep 24, 2020 | 31.07 | 31.62 | 30.92 | 31.36 | 38,382 | +0.21(+0.66%) |
Sep 23, 2020 | 32.14 | 32.14 | 31.15 | 31.15 | 85,554 | -0.94(-2.94%) |
Sep 22, 2020 | 32.16 | 32.16 | 31.84 | 32.09 | 66,068 | +0.10(+0.30%) |
Sep 21, 2020 | 32.65 | 32.65 | 31.67 | 32.00 | 80,959 | -1.26(-3.79%) |
Sep 18, 2020 | 33.97 | 33.97 | 33.21 | 33.25 | 29,265 | -0.54(-1.59%) |
Sep 17, 2020 | 33.11 | 33.84 | 33.01 | 33.79 | 39,053 | +0.22(+0.66%) |
Sep 16, 2020 | 33.63 | 33.94 | 33.52 | 33.57 | 81,320 | +0.02(+0.06%) |
Sep 15, 2020 | 33.53 | 33.74 | 33.53 | 33.55 | 31,178 | +0.14(+0.42%) |
Sep 14, 2020 | 33.22 | 33.45 | 33.12 | 33.41 | 25,440 | +0.51(+1.54%) |
Sep 11, 2020 | 32.81 | 33.08 | 32.70 | 32.90 | 23,415 | +0.37(+1.15%) |
Sep 10, 2020 | 33.05 | 33.08 | 32.51 | 32.53 | 24,009 | -0.36(-1.08%) |
Sep 09, 2020 | 32.48 | 33.04 | 32.48 | 32.88 | 35,734 | +0.77(+2.39%) |
Sep 08, 2020 | 32.56 | 32.56 | 31.99 | 32.12 | 38,593 | -0.74(-2.25%) |
Sep 04, 2020 | 33.07 | 33.07 | 32.35 | 32.86 | 36,460 | +0.10(+0.31%) |
Sep 03, 2020 | 33.73 | 33.73 | 32.45 | 32.75 | 53,664 | -0.95(-2.83%) |
Sep 02, 2020 | 33.13 | 33.71 | 32.92 | 33.71 | 40,274 | +0.74(+2.24%) |
Sep 01, 2020 | 32.15 | 32.97 | 32.08 | 32.97 | 67,223 | +0.77(+2.39%) |
Aug 31, 2020 | 32.64 | 32.64 | 32.20 | 32.20 | 29,637 | -0.48(-1.46%) |
Aug 28, 2020 | 32.50 | 32.68 | 32.33 | 32.68 | 82,971 | +0.38(+1.18%) |
Aug 27, 2020 | 32.43 | 32.47 | 32.22 | 32.30 | 15,845 | -0.05(-0.14%) |
Aug 26, 2020 | 32.01 | 32.41 | 32.01 | 32.34 | 19,658 | +0.25(+0.79%) |
Aug 25, 2020 | 32.39 | 32.39 | 31.94 | 32.09 | 44,496 | -0.11(-0.35%) |
Aug 24, 2020 | 32.02 | 32.21 | 31.96 | 32.20 | 44,083 | +0.53(+1.68%) |
Aug 21, 2020 | 31.68 | 31.71 | 31.52 | 31.67 | 31,969 | -0.22(-0.70%) |
Aug 20, 2020 | 31.76 | 31.91 | 31.71 | 31.89 | 30,455 | -0.09(-0.28%) |
Aug 19, 2020 | 32.18 | 32.29 | 31.98 | 31.98 | 29,097 | -0.15(-0.48%) |
Aug 18, 2020 | 32.37 | 32.37 | 32.09 | 32.14 | 113,755 | -0.11(-0.35%) |
Aug 17, 2020 | 32.33 | 32.43 | 32.18 | 32.25 | 18,267 | +0.11(+0.35%) |
Aug 14, 2020 | 31.98 | 32.27 | 31.85 | 32.14 | 155,464 | +0.04(+0.13%) |
Aug 13, 2020 | 32.01 | 32.22 | 31.94 | 32.09 | 32,588 | -0.03(-0.10%) |
Aug 12, 2020 | 32.23 | 32.30 | 32.04 | 32.13 | 41,610 | +0.22(+0.70%) |
Aug 11, 2020 | 32.17 | 32.43 | 31.89 | 31.90 | 69,519 | -0.07(-0.20%) |
Aug 10, 2020 | 31.71 | 31.97 | 31.71 | 31.97 | 29,724 | +0.36(+1.12%) |
Aug 07, 2020 | 31.28 | 31.63 | 31.19 | 31.61 | 15,503 | +0.17(+0.54%) |
Aug 06, 2020 | 31.61 | 31.62 | 31.37 | 31.44 | 24,675 | -0.18(-0.56%) |
Aug 05, 2020 | 31.34 | 31.88 | 31.34 | 31.62 | 30,661 | +0.55(+1.78%) |
Aug 04, 2020 | 30.48 | 31.16 | 30.48 | 31.07 | 71,034 | +0.32(+1.03%) |
Aug 03, 2020 | 30.86 | 30.99 | 30.74 | 30.75 | 38,412 | +0.03(+0.09%) |
Jul 31, 2020 | 30.86 | 30.86 | 30.42 | 30.72 | 63,939 | -0.04(-0.12%) |
Jul 30, 2020 | 30.96 | 30.96 | 30.60 | 30.76 | 33,914 | -0.65(-2.05%) |
Jul 29, 2020 | 31.18 | 31.49 | 31.18 | 31.41 | 20,411 | +0.31(+0.99%) |
Jul 28, 2020 | 31.75 | 31.75 | 31.08 | 31.10 | 246,541 | -0.65(-2.06%) |
Jul 27, 2020 | 31.46 | 31.84 | 31.45 | 31.75 | 40,957 | +0.47(+1.49%) |
Jul 24, 2020 | 31.27 | 31.39 | 31.13 | 31.28 | 60,090 | -0.10(-0.33%) |
Jul 23, 2020 | 31.39 | 31.59 | 31.19 | 31.39 | 50,904 | -0.07(-0.21%) |
Jul 22, 2020 | 30.99 | 31.45 | 30.99 | 31.45 | 22,807 | +0.36(+1.14%) |
Jul 21, 2020 | 31.05 | 31.26 | 31.04 | 31.10 | 30,296 | +0.27(+0.88%) |
Jul 20, 2020 | 31.00 | 31.12 | 30.75 | 30.83 | 47,974 | -0.24(-0.78%) |
Jul 17, 2020 | 31.04 | 31.13 | 30.92 | 31.07 | 22,025 | +0.27(+0.88%) |
Jul 16, 2020 | 30.72 | 31.01 | 30.67 | 30.80 | 64,202 | +0.07(+0.21%) |
Jul 15, 2020 | 30.70 | 30.84 | 30.53 | 30.73 | 89,667 | +0.56(+1.86%) |
Jul 14, 2020 | 29.29 | 30.21 | 29.29 | 30.17 | 623,613 | +0.76(+2.58%) |
Jul 13, 2020 | 29.73 | 30.02 | 29.38 | 29.41 | 55,119 | -0.01(-0.03%) |
Jul 10, 2020 | 28.85 | 29.46 | 28.85 | 29.42 | 51,322 | +0.55(+1.91%) |
Jul 09, 2020 | 29.33 | 29.35 | 28.58 | 28.87 | 19,878 | -0.35(-1.18%) |
Jul 08, 2020 | 29.70 | 29.72 | 28.89 | 29.22 | 57,599 | -0.34(-1.14%) |
Jul 07, 2020 | 29.40 | 29.69 | 29.40 | 29.55 | 21,431 | -0.10(-0.35%) |
Jul 06, 2020 | 29.81 | 29.81 | 29.34 | 29.66 | 46,827 | +0.43(+1.47%) |
Jul 02, 2020 | 29.12 | 29.55 | 29.09 | 29.23 | 52,177 | +0.52(+1.82%) |
Jul 01, 2020 | 28.86 | 28.86 | 28.42 | 28.70 | 34,677 | -0.13(-0.45%) |
Jun 30, 2020 | 28.27 | 28.90 | 28.17 | 28.83 | 423,278 | +0.48(+1.68%) |
Jun 29, 2020 | 27.99 | 28.46 | 27.94 | 28.36 | 315,164 | +0.64(+2.32%) |
Jun 26, 2020 | 28.02 | 28.02 | 27.63 | 27.71 | 22,239 | -0.45(-1.59%) |
Jun 25, 2020 | 27.69 | 28.16 | 27.48 | 28.16 | 18,801 | +0.35(+1.24%) |
Jun 24, 2020 | 28.37 | 28.50 | 27.69 | 27.81 | 34,797 | -0.84(-2.94%) |
Jun 23, 2020 | 29.00 | 29.00 | 28.66 | 28.66 | 34,923 | +0.05(+0.16%) |
Jun 22, 2020 | 28.48 | 28.71 | 28.24 | 28.61 | 41,309 | +0.07(+0.26%) |
Jun 19, 2020 | 29.05 | 29.07 | 28.30 | 28.53 | 24,592 | -0.06(-0.20%) |
Jun 18, 2020 | 28.46 | 28.76 | 28.46 | 28.59 | 25,313 | -0.06(-0.20%) |
Jun 17, 2020 | 29.08 | 29.08 | 28.64 | 28.65 | 39,453 | -0.26(-0.90%) |
Jun 16, 2020 | 29.54 | 29.54 | 28.56 | 28.91 | 38,471 | +0.60(+2.10%) |
Jun 15, 2020 | 27.26 | 28.44 | 27.10 | 28.31 | 51,602 | +0.28(+1.00%) |
Jun 12, 2020 | 28.32 | 28.52 | 27.54 | 28.03 | 38,357 | +0.58(+2.10%) |
Jun 11, 2020 | 28.90 | 28.96 | 27.37 | 27.46 | 52,921 | -2.34(-7.84%) |
Jun 10, 2020 | 30.33 | 30.33 | 29.70 | 29.79 | 37,755 | -0.43(-1.42%) |
Jun 09, 2020 | 30.30 | 30.41 | 30.03 | 30.22 | 580,702 | -0.43(-1.40%) |
Jun 08, 2020 | 30.76 | 30.76 | 30.43 | 30.65 | 63,120 | +0.12(+0.40%) |
Jun 05, 2020 | 30.61 | 30.83 | 30.47 | 30.53 | 61,994 | +0.74(+2.50%) |
Jun 04, 2020 | 29.51 | 29.79 | 29.50 | 29.78 | 27,894 | +0.21(+0.72%) |
Jun 03, 2020 | 29.19 | 29.78 | 29.19 | 29.57 | 46,457 | +0.68(+2.35%) |
Jun 02, 2020 | 28.54 | 28.96 | 28.54 | 28.89 | 44,257 | +0.44(+1.54%) |
Jun 01, 2020 | 28.25 | 28.53 | 28.25 | 28.45 | 157,012 | +0.25(+0.89%) |
May 29, 2020 | 28.20 | 28.29 | 27.94 | 28.20 | 42,225 | -0.03(-0.10%) |
May 28, 2020 | 28.43 | 28.50 | 28.12 | 28.23 | 39,249 | +0.09(+0.33%) |
May 27, 2020 | 28.06 | 28.15 | 27.78 | 28.14 | 27,364 | +0.45(+1.61%) |
May 26, 2020 | 27.53 | 27.84 | 27.46 | 27.69 | 40,831 | +0.79(+2.93%) |
May 22, 2020 | 26.97 | 26.97 | 26.70 | 26.90 | 17,513 | -0.06(-0.23%) |
May 21, 2020 | 27.08 | 27.20 | 26.85 | 26.96 | 25,737 | -0.17(-0.62%) |
May 20, 2020 | 27.05 | 27.39 | 27.05 | 27.13 | 28,999 | +0.42(+1.57%) |
May 19, 2020 | 26.82 | 27.09 | 26.71 | 26.71 | 17,911 | -0.24(-0.90%) |
May 18, 2020 | 26.54 | 27.10 | 26.54 | 26.95 | 30,439 | +1.30(+5.07%) |
May 15, 2020 | 25.41 | 25.65 | 25.34 | 25.65 | 17,835 | +0.28(+1.10%) |
May 14, 2020 | 24.65 | 25.39 | 24.29 | 25.37 | 24,164 | +0.27(+1.08%) |
May 13, 2020 | 25.60 | 25.80 | 24.89 | 25.10 | 36,272 | -0.70(-2.71%) |
May 12, 2020 | 26.28 | 26.38 | 25.77 | 25.80 | 23,144 | -0.46(-1.74%) |
May 11, 2020 | 26.40 | 26.40 | 25.96 | 26.26 | 33,185 | -0.43(-1.60%) |
May 08, 2020 | 26.20 | 26.68 | 26.20 | 26.68 | 33,737 | +0.74(+2.87%) |
May 07, 2020 | 25.69 | 26.13 | 25.69 | 25.94 | 215,372 | +0.49(+1.94%) |
May 06, 2020 | 25.99 | 26.00 | 25.43 | 25.45 | 26,453 | -0.45(-1.73%) |
May 05, 2020 | 26.26 | 26.26 | 25.84 | 25.89 | 38,249 | +0.11(+0.43%) |
May 04, 2020 | 25.57 | 25.78 | 25.30 | 25.78 | 40,467 | +0.03(+0.11%) |
May 01, 2020 | 25.99 | 25.99 | 25.54 | 25.75 | 35,348 | -0.61(-2.30%) |
Apr 30, 2020 | 26.80 | 26.80 | 26.30 | 26.36 | 27,100 | -0.79(-2.91%) |
Apr 29, 2020 | 26.85 | 27.29 | 26.85 | 27.15 | 35,974 | +0.81(+3.07%) |
Apr 28, 2020 | 26.28 | 26.51 | 26.06 | 26.34 | 17,624 | +0.47(+1.80%) |
Apr 27, 2020 | 25.30 | 25.98 | 25.26 | 25.87 | 20,372 | +0.77(+3.08%) |
Apr 24, 2020 | 24.92 | 25.20 | 24.69 | 25.10 | 37,282 | +0.44(+1.77%) |
Apr 23, 2020 | 24.65 | 25.24 | 24.65 | 24.66 | 18,406 | +0.09(+0.38%) |
Apr 22, 2020 | 24.54 | 24.70 | 24.33 | 24.57 | 26,483 | +0.50(+2.09%) |
Apr 21, 2020 | 24.10 | 24.30 | 24.05 | 24.07 | 22,214 | -0.61(-2.45%) |
Apr 20, 2020 | 24.89 | 25.19 | 24.60 | 24.67 | 26,564 | -0.61(-2.43%) |
Apr 17, 2020 | 24.86 | 25.33 | 24.86 | 25.29 | 27,935 | +0.96(+3.94%) |
Apr 16, 2020 | 24.44 | 24.45 | 23.88 | 24.33 | 32,167 | -0.10(-0.42%) |
Apr 15, 2020 | 24.77 | 24.77 | 24.31 | 24.43 | 32,647 | -1.16(-4.54%) |
Apr 14, 2020 | 25.74 | 25.98 | 25.44 | 25.59 | 48,408 | +0.31(+1.21%) |
Apr 13, 2020 | 25.69 | 25.73 | 25.07 | 25.29 | 147,404 | -0.62(-2.41%) |
Apr 09, 2020 | 25.21 | 26.00 | 25.21 | 25.91 | 71,234 | +1.11(+4.47%) |
Apr 08, 2020 | 23.96 | 24.85 | 23.67 | 24.80 | 42,210 | +1.17(+4.96%) |
Apr 07, 2020 | 23.98 | 24.44 | 23.59 | 23.63 | 43,871 | +0.50(+2.17%) |
Apr 06, 2020 | 22.44 | 23.25 | 22.44 | 23.13 | 68,427 | +1.61(+7.48%) |
Apr 03, 2020 | 21.98 | 22.30 | 21.43 | 21.52 | 26,968 | -0.57(-2.57%) |
Apr 02, 2020 | 21.75 | 22.54 | 21.74 | 22.09 | 23,552 | +0.31(+1.41%) |
Apr 01, 2020 | 21.92 | 22.34 | 21.78 | 21.78 | 46,801 | -1.02(-4.49%) |
Mar 31, 2020 | 22.85 | 23.33 | 22.69 | 22.80 | 74,147 | -0.25(-1.09%) |
Mar 30, 2020 | 22.59 | 23.05 | 22.38 | 23.05 | 83,244 | +0.67(+2.99%) |
Mar 27, 2020 | 22.45 | 22.75 | 22.22 | 22.38 | 51,465 | -0.83(-3.57%) |
Mar 26, 2020 | 22.51 | 23.30 | 22.51 | 23.21 | 72,540 | +1.06(+4.79%) |
Mar 25, 2020 | 21.78 | 22.99 | 21.40 | 22.15 | 49,518 | +0.51(+2.37%) |
Mar 24, 2020 | 20.61 | 21.69 | 20.49 | 21.64 | 71,160 | +2.27(+11.73%) |
Mar 23, 2020 | 20.17 | 20.30 | 19.32 | 19.37 | 117,313 | -0.94(-4.64%) |
Mar 20, 2020 | 21.42 | 21.42 | 20.07 | 20.31 | 31,158 | -0.82(-3.87%) |
Mar 19, 2020 | 20.24 | 21.44 | 19.82 | 21.13 | 76,964 | +0.76(+3.72%) |
Mar 18, 2020 | 20.74 | 21.47 | 19.37 | 20.37 | 73,575 | -1.92(-8.63%) |
Mar 17, 2020 | 21.13 | 22.29 | 20.61 | 22.29 | 91,265 | +1.51(+7.28%) |
Mar 16, 2020 | 20.91 | 21.67 | 20.28 | 20.78 | 187,280 | -2.66(-11.33%) |
Mar 13, 2020 | 23.04 | 23.44 | 21.76 | 23.44 | 73,287 | +1.52(+6.94%) |
Mar 12, 2020 | 22.37 | 23.30 | 21.70 | 21.92 | 79,744 | -2.36(-9.71%) |
Mar 11, 2020 | 24.78 | 24.78 | 23.89 | 24.27 | 42,538 | -1.22(-4.79%) |
Mar 10, 2020 | 25.51 | 25.51 | 24.25 | 25.50 | 55,604 | +0.87(+3.52%) |
Mar 09, 2020 | 25.00 | 25.51 | 24.55 | 24.63 | 101,702 | -2.57(-9.46%) |
Mar 06, 2020 | 27.20 | 27.35 | 26.65 | 27.20 | 35,993 | -0.67(-2.42%) |
Mar 05, 2020 | 28.06 | 28.23 | 27.70 | 27.87 | 49,254 | -0.89(-3.10%) |
Mar 04, 2020 | 28.20 | 28.77 | 27.89 | 28.77 | 22,113 | +1.03(+3.72%) |
Mar 03, 2020 | 27.98 | 28.42 | 27.36 | 27.74 | 912,388 | -0.18(-0.66%) |