Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.65 | 27.81 | 27.46 | 27.81 | 3,903 | +0.82(+3.03%) |
Mar 30, 2021 | 26.48 | 27.00 | 26.28 | 26.99 | 9,003 | +0.13(+0.47%) |
Mar 29, 2021 | 27.12 | 27.26 | 26.83 | 26.87 | 4,281 | -0.51(-1.87%) |
Mar 26, 2021 | 27.65 | 27.73 | 27.05 | 27.38 | 2,367 | +0.05(+0.20%) |
Mar 25, 2021 | 26.83 | 27.51 | 26.83 | 27.33 | 7,273 | +0.29(+1.07%) |
Mar 24, 2021 | 27.91 | 28.46 | 27.04 | 27.04 | 2,202 | -1.26(-4.47%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.25 | 28.30 | 2,282 | -1.33(-4.48%) |
Mar 22, 2021 | 29.27 | 29.63 | 29.27 | 29.63 | 1,154 | +0.59(+2.05%) |
Mar 19, 2021 | 29.16 | 29.16 | 28.85 | 29.04 | 3,013 | -0.44(-1.48%) |
Mar 18, 2021 | 29.17 | 29.47 | 29.17 | 29.47 | 2,598 | -0.47(-1.56%) |
Mar 17, 2021 | 29.18 | 30.21 | 29.18 | 29.94 | 4,257 | +0.59(+2.01%) |
Mar 16, 2021 | 29.42 | 30.00 | 29.27 | 29.35 | 11,164 | -0.57(-1.90%) |
Mar 15, 2021 | 29.78 | 29.93 | 29.56 | 29.92 | 5,948 | +0.19(+0.64%) |
Mar 12, 2021 | 29.53 | 29.73 | 29.47 | 29.73 | 3,551 | +0.01(+0.03%) |
Mar 11, 2021 | 29.06 | 29.77 | 29.06 | 29.72 | 2,716 | +0.79(+2.73%) |
Mar 10, 2021 | 29.00 | 29.05 | 28.83 | 28.93 | 1,731 | +0.46(+1.61%) |
Mar 09, 2021 | 27.56 | 28.61 | 27.56 | 28.47 | 5,018 | +1.09(+3.99%) |
Mar 08, 2021 | 27.77 | 27.87 | 27.38 | 27.38 | 2,645 | -0.23(-0.85%) |
Mar 05, 2021 | 27.08 | 27.61 | 26.46 | 27.61 | 7,318 | +0.26(+0.95%) |
Mar 04, 2021 | 28.38 | 28.38 | 26.99 | 27.35 | 13,830 | -1.06(-3.73%) |
Mar 03, 2021 | 28.53 | 29.31 | 28.36 | 28.41 | 6,366 | -0.97(-3.29%) |
Mar 02, 2021 | 29.84 | 29.91 | 29.38 | 29.38 | 5,522 | -0.83(-2.74%) |
Mar 01, 2021 | 29.50 | 30.21 | 29.50 | 30.21 | 4,812 | +0.92(+3.14%) |
Feb 26, 2021 | 28.85 | 29.50 | 28.84 | 29.29 | 3,336 | +0.30(+1.03%) |
Feb 25, 2021 | 29.90 | 29.90 | 28.95 | 28.99 | 4,010 | -0.76(-2.56%) |
Feb 24, 2021 | 29.34 | 29.95 | 29.34 | 29.75 | 3,314 | +0.12(+0.42%) |
Feb 23, 2021 | 29.57 | 29.78 | 28.54 | 29.63 | 27,763 | -0.23(-0.78%) |
Feb 22, 2021 | 30.67 | 30.67 | 29.83 | 29.86 | 7,980 | -1.09(-3.52%) |
Feb 19, 2021 | 30.64 | 31.22 | 30.64 | 30.95 | 8,394 | +0.29(+0.94%) |
Feb 18, 2021 | 30.73 | 30.75 | 30.29 | 30.66 | 6,120 | -0.56(-1.79%) |
Feb 17, 2021 | 31.00 | 31.22 | 30.65 | 31.22 | 9,380 | +0.17(+0.55%) |
Feb 16, 2021 | 31.62 | 31.83 | 31.05 | 31.05 | 15,460 | -0.79(-2.48%) |
Feb 12, 2021 | 31.93 | 32.00 | 31.81 | 31.84 | 4,412 | -0.30(-0.94%) |
Feb 11, 2021 | 32.98 | 32.98 | 32.06 | 32.14 | 25,569 | -0.59(-1.81%) |
Feb 10, 2021 | 33.19 | 33.25 | 32.24 | 32.73 | 18,626 | -0.11(-0.34%) |
Feb 09, 2021 | 33.03 | 33.12 | 32.79 | 32.84 | 12,388 | -0.33(-0.98%) |
Feb 08, 2021 | 33.22 | 33.28 | 32.82 | 33.17 | 4,733 | +0.52(+1.59%) |
Feb 05, 2021 | 32.67 | 32.67 | 32.33 | 32.65 | 2,152 | +0.43(+1.35%) |
Feb 04, 2021 | 32.50 | 32.50 | 31.88 | 32.22 | 11,485 | +0.33(+1.02%) |
Feb 03, 2021 | 31.96 | 32.21 | 31.89 | 31.89 | 5,835 | +0.08(+0.26%) |
Feb 02, 2021 | 31.89 | 31.97 | 31.67 | 31.81 | 10,051 | +0.58(+1.85%) |
Feb 01, 2021 | 31.15 | 31.30 | 30.84 | 31.23 | 9,509 | +0.72(+2.38%) |
Jan 29, 2021 | 30.49 | 30.94 | 30.04 | 30.50 | 5,058 | +0.12(+0.41%) |
Jan 28, 2021 | 30.52 | 30.96 | 30.38 | 30.38 | 9,359 | -0.12(-0.40%) |
Jan 27, 2021 | 30.66 | 31.07 | 30.48 | 30.50 | 7,623 | -0.83(-2.66%) |
Jan 26, 2021 | 31.98 | 32.05 | 31.33 | 31.33 | 18,570 | -0.93(-2.89%) |
Jan 25, 2021 | 31.96 | 32.37 | 31.49 | 32.27 | 16,717 | +0.29(+0.90%) |
Jan 22, 2021 | 31.79 | 32.10 | 31.69 | 31.98 | 11,838 | +0.15(+0.46%) |
Jan 21, 2021 | 32.52 | 32.52 | 31.61 | 31.83 | 8,079 | -0.50(-1.55%) |
Jan 20, 2021 | 33.03 | 33.03 | 32.21 | 32.33 | 7,955 | -0.32(-0.99%) |
Jan 19, 2021 | 32.25 | 32.84 | 32.25 | 32.66 | 10,220 | +0.47(+1.45%) |
Jan 15, 2021 | 32.04 | 32.77 | 32.04 | 32.19 | 12,914 | -0.33(-1.00%) |
Jan 14, 2021 | 31.54 | 32.62 | 31.54 | 32.52 | 8,969 | +1.01(+3.22%) |
Jan 13, 2021 | 31.68 | 31.69 | 31.50 | 31.50 | 2,684 | -0.03(-0.11%) |
Jan 12, 2021 | 31.89 | 31.99 | 31.45 | 31.54 | 15,516 | -0.06(-0.18%) |
Jan 11, 2021 | 31.00 | 31.84 | 31.00 | 31.59 | 10,312 | -0.08(-0.25%) |
Jan 08, 2021 | 31.09 | 31.87 | 31.09 | 31.67 | 17,865 | +0.58(+1.88%) |
Jan 07, 2021 | 30.17 | 31.13 | 30.17 | 31.09 | 17,480 | +1.28(+4.29%) |
Jan 06, 2021 | 29.86 | 30.43 | 29.43 | 29.81 | 42,733 | +0.30(+1.03%) |
Jan 05, 2021 | 29.59 | 29.59 | 29.27 | 29.50 | 2,233 | +0.19(+0.64%) |
Jan 04, 2021 | 29.75 | 29.82 | 29.22 | 29.32 | 5,847 | -0.15(-0.51%) |
Dec 31, 2020 | 29.47 | 29.47 | 29.47 | 10,661 | -0.46(-1.55%) | |
Dec 30, 2020 | 29.95 | 30.21 | 29.90 | 29.93 | 10,661 | +0.37(+1.26%) |
Dec 29, 2020 | 30.07 | 30.07 | 29.35 | 29.56 | 19,026 | -0.61(-2.01%) |
Dec 28, 2020 | 30.91 | 30.91 | 30.16 | 30.17 | 9,257 | -0.37(-1.22%) |
Dec 24, 2020 | 30.57 | 31.11 | 30.49 | 30.54 | 8,796 | -0.31(-1.00%) |
Dec 23, 2020 | 30.72 | 30.85 | 30.57 | 30.85 | 8,871 | +0.11(+0.36%) |
Dec 22, 2020 | 30.57 | 30.87 | 30.57 | 30.74 | 9,418 | +0.16(+0.51%) |
Dec 21, 2020 | 30.46 | 30.58 | 29.93 | 30.58 | 7,894 | +0.01(+0.03%) |
Dec 18, 2020 | 30.41 | 30.71 | 30.41 | 30.57 | 23,131 | +0.10(+0.32%) |
Dec 17, 2020 | 30.13 | 30.47 | 30.13 | 30.47 | 3,825 | +0.44(+1.48%) |
Dec 16, 2020 | 30.12 | 30.29 | 29.93 | 30.03 | 12,955 | -0.30(-0.99%) |
Dec 15, 2020 | 31.45 | 31.45 | 29.95 | 30.33 | 24,960 | -0.39(-1.26%) |
Dec 14, 2020 | 31.06 | 31.40 | 30.72 | 30.72 | 18,761 | +0.28(+0.91%) |
Dec 11, 2020 | 30.52 | 30.76 | 30.34 | 30.44 | 6,515 | -0.27(-0.87%) |
Dec 10, 2020 | 29.71 | 30.73 | 29.71 | 30.71 | 3,368 | +0.67(+2.24%) |
Dec 09, 2020 | 31.65 | 31.65 | 29.67 | 30.04 | 26,218 | -1.21(-3.88%) |
Dec 08, 2020 | 30.55 | 31.40 | 30.24 | 31.25 | 13,857 | +0.73(+2.38%) |
Dec 07, 2020 | 30.25 | 31.15 | 30.25 | 30.52 | 21,621 | +0.79(+2.66%) |
Dec 04, 2020 | 29.52 | 29.76 | 29.52 | 29.73 | 2,606 | +0.15(+0.51%) |
Dec 03, 2020 | 29.38 | 29.68 | 29.37 | 29.58 | 3,016 | +0.16(+0.55%) |
Dec 02, 2020 | 29.47 | 29.73 | 29.30 | 29.42 | 8,768 | -0.27(-0.90%) |
Dec 01, 2020 | 30.17 | 30.56 | 29.52 | 29.69 | 15,967 | -0.10(-0.34%) |
Nov 30, 2020 | 29.76 | 29.85 | 29.17 | 29.79 | 16,692 | +0.75(+2.58%) |
Nov 27, 2020 | 27.64 | 29.07 | 27.64 | 29.04 | 22,914 | +1.51(+5.48%) |
Nov 25, 2020 | 27.48 | 27.53 | 27.44 | 27.53 | 3,040 | +0.32(+1.17%) |
Nov 24, 2020 | 27.42 | 27.51 | 27.15 | 27.21 | 10,361 | -0.17(-0.61%) |
Nov 23, 2020 | 27.43 | 27.49 | 27.27 | 27.38 | 8,998 | +0.02(+0.07%) |
Nov 20, 2020 | 26.92 | 27.43 | 26.92 | 27.36 | 21,611 | +0.53(+1.99%) |
Nov 19, 2020 | 26.84 | 26.97 | 26.74 | 26.83 | 16,510 | +0.11(+0.40%) |
Nov 18, 2020 | 26.85 | 27.05 | 26.72 | 26.72 | 2,036 | +0.00(+0.02%) |
Nov 17, 2020 | 26.59 | 26.79 | 26.43 | 26.72 | 22,880 | +0.43(+1.63%) |
Nov 16, 2020 | 27.15 | 27.15 | 26.26 | 26.29 | 4,250 | -0.32(-1.21%) |
Nov 13, 2020 | 26.42 | 26.70 | 26.42 | 26.61 | 7,276 | +0.47(+1.78%) |
Nov 12, 2020 | 26.44 | 26.44 | 25.98 | 26.15 | 21,217 | -0.20(-0.75%) |
Nov 11, 2020 | 26.30 | 26.48 | 26.15 | 26.34 | 3,866 | +0.34(+1.33%) |
Nov 10, 2020 | 25.84 | 26.18 | 25.71 | 26.00 | 18,255 | +0.21(+0.82%) |
Nov 09, 2020 | 26.24 | 26.26 | 25.71 | 25.79 | 13,049 | +0.24(+0.92%) |
Nov 06, 2020 | 26.25 | 26.25 | 25.47 | 25.55 | 2,063 | -0.64(-2.46%) |
Nov 05, 2020 | 26.60 | 26.60 | 26.08 | 26.20 | 2,928 | +0.10(+0.39%) |
Nov 04, 2020 | 26.30 | 26.30 | 25.98 | 26.10 | 5,104 | +1.13(+4.52%) |
Nov 03, 2020 | 24.87 | 24.97 | 24.61 | 24.97 | 2,239 | +0.55(+2.26%) |
Nov 02, 2020 | 24.47 | 24.56 | 24.22 | 24.42 | 7,514 | +0.12(+0.49%) |
Oct 30, 2020 | 24.64 | 24.64 | 24.10 | 24.30 | 3,475 | -0.68(-2.74%) |
Oct 29, 2020 | 24.85 | 24.98 | 24.85 | 24.98 | 650 | +0.41(+1.68%) |
Oct 28, 2020 | 24.80 | 24.80 | 24.44 | 24.57 | 6,584 | -0.92(-3.62%) |
Oct 27, 2020 | 25.34 | 25.49 | 25.33 | 25.49 | 1,897 | +0.29(+1.15%) |
Oct 26, 2020 | 25.66 | 25.69 | 24.84 | 25.20 | 3,955 | -0.55(-2.12%) |
Oct 23, 2020 | 26.11 | 26.11 | 25.48 | 25.75 | 5,864 | +0.28(+1.08%) |
Oct 22, 2020 | 25.32 | 25.47 | 25.32 | 25.47 | 3,109 | +0.35(+1.39%) |
Oct 21, 2020 | 25.41 | 25.44 | 25.12 | 25.12 | 2,733 | -1.08(-4.12%) |
Oct 20, 2020 | 26.54 | 26.54 | 26.12 | 26.20 | 16,205 | -0.26(-0.99%) |
Oct 19, 2020 | 27.25 | 27.25 | 26.39 | 26.46 | 9,095 | -0.75(-2.77%) |
Oct 16, 2020 | 27.22 | 27.47 | 27.18 | 27.21 | 2,171 | +0.18(+0.68%) |
Oct 15, 2020 | 26.95 | 27.19 | 26.81 | 27.03 | 2,030 | -0.21(-0.76%) |
Oct 14, 2020 | 27.37 | 27.85 | 27.23 | 27.24 | 17,634 | -0.08(-0.30%) |
Oct 13, 2020 | 26.63 | 27.36 | 26.63 | 27.32 | 12,466 | +0.39(+1.43%) |
Oct 12, 2020 | 26.89 | 26.96 | 26.81 | 26.93 | 2,678 | +0.17(+0.63%) |
Oct 09, 2020 | 26.45 | 26.77 | 26.45 | 26.77 | 3,040 | +0.42(+1.58%) |
Oct 08, 2020 | 26.40 | 26.47 | 26.21 | 26.35 | 6,085 | +0.09(+0.33%) |
Oct 07, 2020 | 25.78 | 26.31 | 25.78 | 26.26 | 5,514 | +0.68(+2.67%) |
Oct 06, 2020 | 25.78 | 25.97 | 25.58 | 25.58 | 3,029 | -0.25(-0.96%) |
Oct 05, 2020 | 24.75 | 25.83 | 24.75 | 25.83 | 6,083 | +1.24(+5.05%) |
Oct 02, 2020 | 25.00 | 25.00 | 24.55 | 24.59 | 16,724 | -0.86(-3.39%) |
Oct 01, 2020 | 25.20 | 25.45 | 25.20 | 25.45 | 2,302 | +0.16(+0.64%) |
Sep 30, 2020 | 25.19 | 25.33 | 25.19 | 25.29 | 2,216 | +0.25(+1.01%) |
Sep 29, 2020 | 25.10 | 25.10 | 24.96 | 25.03 | 1,377 | +0.18(+0.72%) |
Sep 28, 2020 | 24.95 | 24.95 | 24.61 | 24.85 | 58,620 | +0.05(+0.20%) |
Sep 25, 2020 | 24.20 | 24.80 | 24.20 | 24.80 | 3,475 | +0.64(+2.66%) |
Sep 24, 2020 | 24.27 | 24.46 | 23.93 | 24.16 | 8,332 | -0.49(-1.98%) |
Sep 23, 2020 | 25.18 | 25.29 | 24.65 | 24.65 | 5,848 | -0.72(-2.84%) |
Sep 22, 2020 | 25.44 | 25.44 | 24.86 | 25.37 | 10,110 | -0.12(-0.48%) |
Sep 21, 2020 | 26.66 | 26.66 | 25.21 | 25.49 | 15,878 | -1.28(-4.78%) |
Sep 18, 2020 | 26.60 | 26.83 | 26.34 | 26.77 | 18,787 | +0.42(+1.59%) |
Sep 17, 2020 | 25.41 | 26.35 | 25.39 | 26.35 | 23,813 | +0.45(+1.74%) |
Sep 16, 2020 | 25.83 | 26.01 | 25.79 | 25.90 | 11,397 | +0.27(+1.05%) |
Sep 15, 2020 | 25.52 | 25.78 | 25.50 | 25.63 | 20,516 | +0.15(+0.57%) |
Sep 14, 2020 | 24.67 | 25.55 | 24.67 | 25.49 | 40,066 | +1.41(+5.87%) |
Sep 11, 2020 | 24.20 | 24.38 | 24.06 | 24.07 | 11,620 | +0.23(+0.98%) |
Sep 10, 2020 | 23.79 | 24.40 | 23.79 | 23.84 | 11,966 | +0.00(+0.00%) |
Sep 09, 2020 | 23.36 | 23.89 | 23.36 | 23.84 | 16,703 | +1.02(+4.46%) |
Sep 08, 2020 | 22.89 | 23.02 | 22.82 | 22.82 | 8,962 | -0.15(-0.65%) |
Sep 04, 2020 | 23.33 | 23.33 | 22.09 | 22.97 | 9,773 | -0.23(-1.01%) |
Sep 03, 2020 | 24.12 | 24.17 | 23.20 | 23.20 | 16,444 | -0.90(-3.74%) |
Sep 02, 2020 | 24.00 | 24.11 | 23.78 | 24.11 | 6,443 | +0.09(+0.37%) |
Sep 01, 2020 | 24.94 | 24.94 | 23.94 | 24.02 | 16,086 | -0.76(-3.08%) |
Aug 31, 2020 | 24.34 | 24.78 | 24.09 | 24.78 | 4,765 | +0.56(+2.29%) |
Aug 28, 2020 | 24.06 | 24.42 | 24.06 | 24.22 | 3,692 | +0.20(+0.83%) |
Aug 27, 2020 | 24.42 | 24.42 | 23.88 | 24.02 | 17,924 | -0.38(-1.54%) |
Aug 26, 2020 | 24.53 | 24.62 | 24.31 | 24.40 | 18,933 | -0.30(-1.20%) |
Aug 25, 2020 | 24.34 | 24.70 | 24.34 | 24.70 | 7,508 | +0.51(+2.12%) |
Aug 24, 2020 | 24.81 | 24.82 | 24.14 | 24.19 | 6,203 | -0.46(-1.88%) |
Aug 21, 2020 | 24.53 | 24.65 | 24.43 | 24.65 | 2,606 | -0.01(-0.03%) |
Aug 20, 2020 | 24.73 | 24.73 | 24.47 | 24.66 | 23,480 | -0.14(-0.58%) |
Aug 19, 2020 | 24.48 | 25.06 | 24.48 | 24.80 | 10,995 | +0.29(+1.17%) |
Aug 18, 2020 | 24.56 | 24.56 | 24.23 | 24.51 | 3,910 | -0.11(-0.46%) |
Aug 17, 2020 | 24.09 | 24.63 | 24.09 | 24.63 | 4,862 | +0.76(+3.18%) |
Aug 14, 2020 | 23.96 | 24.04 | 23.81 | 23.87 | 2,714 | -0.39(-1.59%) |
Aug 13, 2020 | 24.28 | 24.28 | 24.22 | 24.25 | 868 | +0.23(+0.97%) |
Aug 12, 2020 | 23.98 | 24.03 | 23.97 | 24.02 | 2,074 | +0.19(+0.78%) |
Aug 11, 2020 | 23.94 | 24.36 | 23.74 | 23.84 | 5,701 | -0.39(-1.62%) |
Aug 10, 2020 | 24.01 | 24.26 | 24.01 | 24.23 | 2,202 | +0.11(+0.47%) |
Aug 07, 2020 | 24.13 | 24.40 | 23.98 | 24.11 | 5,429 | +0.00(+0.02%) |
Aug 06, 2020 | 24.47 | 24.47 | 24.11 | 24.11 | 1,961 | -0.29(-1.17%) |
Aug 05, 2020 | 24.38 | 24.45 | 24.22 | 24.40 | 9,681 | +0.08(+0.32%) |
Aug 04, 2020 | 24.18 | 24.32 | 24.04 | 24.32 | 4,221 | -0.11(-0.47%) |
Aug 03, 2020 | 23.41 | 24.48 | 23.41 | 24.43 | 5,930 | +1.21(+5.22%) |
Jul 31, 2020 | 23.72 | 23.72 | 23.03 | 23.22 | 13,140 | -0.58(-2.42%) |
Jul 30, 2020 | 23.41 | 23.94 | 23.30 | 23.80 | 10,259 | +0.10(+0.44%) |
Jul 29, 2020 | 24.17 | 24.22 | 23.64 | 23.69 | 12,053 | -0.49(-2.02%) |
Jul 28, 2020 | 24.59 | 24.68 | 24.13 | 24.18 | 6,560 | -0.39(-1.59%) |
Jul 27, 2020 | 24.08 | 24.57 | 24.08 | 24.57 | 10,644 | +0.65(+2.71%) |
Jul 24, 2020 | 24.41 | 24.41 | 23.85 | 23.93 | 40,724 | -0.66(-2.69%) |
Jul 23, 2020 | 25.25 | 25.47 | 24.59 | 24.59 | 7,747 | -0.88(-3.44%) |
Jul 22, 2020 | 25.56 | 25.61 | 25.21 | 25.46 | 4,922 | -0.04(-0.14%) |
Jul 21, 2020 | 26.00 | 26.15 | 25.50 | 25.50 | 22,272 | -0.64(-2.43%) |
Jul 20, 2020 | 25.95 | 26.29 | 25.87 | 26.13 | 7,890 | +0.32(+1.25%) |
Jul 17, 2020 | 25.01 | 25.81 | 25.01 | 25.81 | 15,203 | +0.88(+3.54%) |
Jul 16, 2020 | 24.89 | 25.01 | 24.87 | 24.93 | 1,828 | -0.42(-1.67%) |
Jul 15, 2020 | 25.37 | 25.40 | 25.02 | 25.35 | 7,752 | +0.76(+3.11%) |
Jul 14, 2020 | 24.47 | 24.70 | 24.13 | 24.59 | 4,480 | +0.39(+1.60%) |
Jul 13, 2020 | 25.00 | 25.58 | 24.20 | 24.20 | 19,430 | -0.72(-2.88%) |
Jul 10, 2020 | 25.26 | 25.32 | 24.87 | 24.92 | 16,181 | -0.41(-1.64%) |
Jul 09, 2020 | 25.69 | 25.69 | 25.21 | 25.33 | 24,899 | -0.23(-0.90%) |
Jul 08, 2020 | 25.19 | 25.63 | 25.19 | 25.56 | 11,345 | +0.14(+0.54%) |
Jul 07, 2020 | 24.98 | 25.52 | 24.98 | 25.42 | 5,189 | +0.32(+1.28%) |
Jul 06, 2020 | 25.60 | 25.60 | 25.10 | 25.10 | 6,839 | +0.05(+0.20%) |
Jul 02, 2020 | 25.28 | 25.28 | 24.96 | 25.05 | 6,624 | +0.20(+0.79%) |
Jul 01, 2020 | 24.93 | 24.99 | 24.82 | 24.85 | 4,374 | -0.09(-0.37%) |
Jun 30, 2020 | 24.58 | 25.00 | 24.57 | 24.94 | 15,389 | +0.43(+1.74%) |
Jun 29, 2020 | 24.67 | 24.84 | 24.47 | 24.52 | 2,628 | -0.05(-0.20%) |
Jun 26, 2020 | 25.02 | 25.20 | 24.53 | 24.57 | 4,778 | -0.69(-2.72%) |
Jun 25, 2020 | 24.79 | 25.31 | 24.79 | 25.25 | 11,129 | +0.36(+1.46%) |
Jun 24, 2020 | 25.19 | 25.23 | 24.60 | 24.89 | 15,180 | -0.47(-1.87%) |
Jun 23, 2020 | 25.34 | 25.87 | 25.32 | 25.36 | 24,983 | +0.13(+0.53%) |
Jun 22, 2020 | 24.71 | 25.29 | 24.50 | 25.23 | 9,108 | +0.47(+1.91%) |
Jun 19, 2020 | 24.39 | 24.86 | 24.39 | 24.76 | 16,181 | +0.44(+1.80%) |
Jun 18, 2020 | 23.86 | 24.46 | 23.86 | 24.32 | 26,395 | +0.11(+0.46%) |
Jun 17, 2020 | 24.17 | 24.45 | 24.16 | 24.21 | 29,290 | +0.13(+0.54%) |
Jun 16, 2020 | 24.21 | 24.37 | 23.66 | 24.08 | 10,461 | +0.03(+0.11%) |
Jun 15, 2020 | 23.42 | 24.15 | 23.15 | 24.05 | 20,937 | +0.78(+3.34%) |
Jun 12, 2020 | 23.50 | 23.78 | 22.96 | 23.27 | 6,624 | +0.10(+0.44%) |
Jun 11, 2020 | 24.26 | 24.29 | 23.04 | 23.17 | 74,972 | -1.12(-4.62%) |
Jun 10, 2020 | 24.60 | 24.60 | 24.28 | 24.30 | 3,364 | -0.09(-0.36%) |
Jun 09, 2020 | 23.97 | 24.59 | 23.97 | 24.38 | 5,097 | +0.27(+1.11%) |
Jun 08, 2020 | 23.72 | 24.26 | 23.72 | 24.12 | 48,669 | +0.32(+1.34%) |
Jun 05, 2020 | 24.09 | 24.26 | 23.71 | 23.80 | 31,819 | -0.20(-0.83%) |
Jun 04, 2020 | 24.45 | 24.51 | 24.00 | 24.00 | 10,009 | -0.40(-1.62%) |
Jun 03, 2020 | 24.48 | 24.64 | 24.35 | 24.39 | 24,197 | -0.31(-1.25%) |
Jun 02, 2020 | 24.36 | 24.70 | 23.99 | 24.70 | 14,237 | +0.07(+0.27%) |
Jun 01, 2020 | 24.66 | 24.66 | 24.25 | 24.64 | 7,079 | +0.24(+0.99%) |
May 29, 2020 | 24.00 | 24.39 | 23.71 | 24.39 | 26,063 | +0.65(+2.75%) |
May 28, 2020 | 24.30 | 24.59 | 23.72 | 23.74 | 14,471 | -0.34(-1.42%) |
May 27, 2020 | 24.40 | 24.40 | 23.31 | 24.08 | 31,220 | -0.49(-2.00%) |
May 26, 2020 | 25.78 | 25.78 | 24.51 | 24.58 | 39,613 | -0.70(-2.77%) |
May 22, 2020 | 25.17 | 25.42 | 24.95 | 25.28 | 12,814 | +0.25(+0.99%) |
May 21, 2020 | 25.00 | 25.06 | 24.42 | 25.03 | 37,136 | -0.07(-0.27%) |
May 20, 2020 | 24.35 | 25.10 | 24.29 | 25.10 | 32,842 | +0.79(+3.23%) |
May 19, 2020 | 25.14 | 25.29 | 24.31 | 24.31 | 83,799 | -0.90(-3.58%) |
May 18, 2020 | 25.44 | 25.44 | 24.83 | 25.21 | 42,234 | +1.22(+5.07%) |
May 15, 2020 | 22.98 | 24.04 | 22.98 | 24.00 | 30,082 | +0.86(+3.72%) |
May 14, 2020 | 22.56 | 23.20 | 22.55 | 23.14 | 26,213 | +0.44(+1.95%) |
May 13, 2020 | 23.19 | 23.39 | 22.04 | 22.69 | 22,323 | -0.36(-1.54%) |
May 12, 2020 | 23.68 | 24.03 | 23.05 | 23.05 | 44,759 | -0.56(-2.38%) |
May 11, 2020 | 22.53 | 23.73 | 22.53 | 23.61 | 15,367 | +0.96(+4.23%) |
May 08, 2020 | 22.12 | 22.88 | 22.12 | 22.65 | 25,629 | +0.58(+2.62%) |
May 07, 2020 | 21.98 | 22.07 | 21.64 | 22.07 | 9,216 | +0.65(+3.02%) |
May 06, 2020 | 21.26 | 21.43 | 21.26 | 21.43 | 5,111 | +0.12(+0.58%) |
May 05, 2020 | 21.56 | 21.68 | 21.30 | 21.30 | 3,640 | +0.60(+2.90%) |
May 04, 2020 | 20.02 | 20.83 | 20.02 | 20.70 | 4,424 | +0.40(+1.95%) |
May 01, 2020 | 20.65 | 20.66 | 20.08 | 20.30 | 19,982 | -0.62(-2.97%) |
Apr 30, 2020 | 21.31 | 21.35 | 20.88 | 20.93 | 14,896 | -0.58(-2.68%) |
Apr 29, 2020 | 21.65 | 21.65 | 21.25 | 21.50 | 32,507 | +0.26(+1.21%) |
Apr 28, 2020 | 22.50 | 22.50 | 21.22 | 21.25 | 10,952 | -0.64(-2.94%) |
Apr 27, 2020 | 22.05 | 22.15 | 21.85 | 21.89 | 16,741 | +0.02(+0.09%) |
Apr 24, 2020 | 21.40 | 21.92 | 21.40 | 21.87 | 19,982 | +0.49(+2.30%) |
Apr 23, 2020 | 21.84 | 22.07 | 21.38 | 21.38 | 14,023 | -0.35(-1.62%) |
Apr 22, 2020 | 22.06 | 22.06 | 21.44 | 21.73 | 11,413 | +0.63(+3.00%) |
Apr 21, 2020 | 21.33 | 21.71 | 20.65 | 21.10 | 13,334 | -0.59(-2.72%) |
Apr 20, 2020 | 21.09 | 22.40 | 21.09 | 21.69 | 21,101 | +0.50(+2.35%) |
Apr 17, 2020 | 21.11 | 21.20 | 20.62 | 21.19 | 8,470 | +1.19(+5.94%) |
Apr 16, 2020 | 19.64 | 20.00 | 19.64 | 20.00 | 17,638 | +0.42(+2.17%) |
Apr 15, 2020 | 19.68 | 19.83 | 19.42 | 19.57 | 18,356 | -0.51(-2.52%) |
Apr 14, 2020 | 19.52 | 20.08 | 19.48 | 20.08 | 35,921 | +0.93(+4.85%) |
Apr 13, 2020 | 19.27 | 19.28 | 18.78 | 19.15 | 29,326 | -0.02(-0.10%) |
Apr 09, 2020 | 19.01 | 19.20 | 18.97 | 19.17 | 33,665 | +0.67(+3.63%) |
Apr 08, 2020 | 18.08 | 18.54 | 18.08 | 18.50 | 3,019 | +0.40(+2.19%) |
Apr 07, 2020 | 18.90 | 18.90 | 18.10 | 18.10 | 11,488 | -0.52(-2.82%) |
Apr 06, 2020 | 18.59 | 18.70 | 18.27 | 18.63 | 16,381 | +0.73(+4.11%) |
Apr 03, 2020 | 17.98 | 18.26 | 17.80 | 17.89 | 1,520 | -0.11(-0.63%) |
Apr 02, 2020 | 17.22 | 18.01 | 17.22 | 18.01 | 1,588 | +0.64(+3.66%) |