Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 31.65 | 31.75 | 31.64 | 31.64 | 2,200 | -0.19(-0.61%) |
Apr 29, 2021 | 31.79 | 31.93 | 31.71 | 31.83 | 5,459 | -0.03(-0.10%) |
Apr 28, 2021 | 31.85 | 31.88 | 31.82 | 31.86 | 3,902 | -0.05(-0.15%) |
Apr 27, 2021 | 31.75 | 31.91 | 31.75 | 31.91 | 1,907 | +0.12(+0.39%) |
Apr 26, 2021 | 31.76 | 31.86 | 31.76 | 31.79 | 1,533 | +0.26(+0.82%) |
Apr 23, 2021 | 32.31 | 32.31 | 31.43 | 31.53 | 6,700 | +0.16(+0.52%) |
Apr 22, 2021 | 31.99 | 32.29 | 31.34 | 31.37 | 3,035 | +0.04(+0.13%) |
Apr 21, 2021 | 31.25 | 31.38 | 31.10 | 31.32 | 6,995 | +0.13(+0.41%) |
Apr 20, 2021 | 31.50 | 31.50 | 30.99 | 31.20 | 6,799 | -0.30(-0.96%) |
Apr 19, 2021 | 31.49 | 31.50 | 31.49 | 31.50 | 498 | +0.00(+0.01%) |
Apr 16, 2021 | 31.46 | 31.52 | 31.38 | 31.50 | 3,300 | +0.07(+0.21%) |
Apr 15, 2021 | 31.39 | 31.44 | 31.39 | 31.43 | 1,195 | +0.11(+0.35%) |
Apr 14, 2021 | 31.07 | 31.37 | 31.07 | 31.32 | 4,704 | +0.12(+0.38%) |
Apr 13, 2021 | 31.09 | 31.21 | 31.09 | 31.20 | 890 | +0.11(+0.35%) |
Apr 12, 2021 | 30.86 | 31.13 | 30.86 | 31.09 | 7,123 | -0.09(-0.29%) |
Apr 09, 2021 | 32.04 | 32.04 | 31.10 | 31.18 | 6,400 | -0.02(-0.08%) |
Apr 08, 2021 | 31.15 | 31.24 | 31.15 | 31.20 | 1,608 | +0.14(+0.45%) |
Apr 07, 2021 | 31.14 | 31.23 | 30.85 | 31.06 | 11,692 | -0.15(-0.48%) |
Apr 06, 2021 | 31.11 | 31.21 | 31.11 | 31.21 | 7,240 | +0.17(+0.55%) |
Apr 05, 2021 | 31.93 | 31.93 | 31.01 | 31.04 | 10,519 | +0.05(+0.16%) |
Apr 01, 2021 | 31.12 | 31.12 | 30.90 | 30.99 | 2,900 | +0.28(+0.93%) |
Mar 31, 2021 | 30.85 | 30.85 | 30.56 | 30.71 | 4,192 | +0.02(+0.08%) |
Mar 30, 2021 | 30.46 | 30.68 | 30.41 | 30.68 | 4,769 | -0.30(-0.98%) |
Mar 29, 2021 | 31.49 | 31.49 | 30.91 | 30.99 | 4,170 | +0.25(+0.81%) |
Mar 26, 2021 | 30.71 | 30.77 | 30.66 | 30.74 | 1,700 | +0.25(+0.83%) |
Mar 25, 2021 | 30.53 | 30.57 | 30.26 | 30.49 | 5,973 | -0.05(-0.16%) |
Mar 24, 2021 | 30.68 | 30.71 | 30.52 | 30.54 | 2,310 | -0.24(-0.77%) |
Mar 23, 2021 | 31.62 | 31.62 | 30.77 | 30.77 | 1,145 | -0.47(-1.51%) |
Mar 22, 2021 | 31.33 | 31.33 | 31.09 | 31.25 | 2,849 | +0.17(+0.53%) |
Mar 19, 2021 | 32.11 | 32.11 | 31.01 | 31.08 | 2,400 | +0.11(+0.34%) |
Mar 18, 2021 | 31.41 | 31.41 | 30.97 | 30.97 | 5,081 | -0.45(-1.42%) |
Mar 17, 2021 | 31.45 | 31.46 | 31.17 | 31.42 | 7,884 | +0.01(+0.03%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.29 | 31.41 | 6,727 | +0.03(+0.09%) |
Mar 15, 2021 | 31.40 | 31.40 | 31.31 | 31.38 | 4,098 | -0.04(-0.11%) |
Mar 12, 2021 | 31.33 | 31.42 | 31.33 | 31.42 | 3,300 | +0.16(+0.52%) |
Mar 11, 2021 | 31.30 | 31.30 | 31.07 | 31.25 | 5,912 | +0.35(+1.15%) |
Mar 10, 2021 | 30.92 | 30.98 | 30.90 | 30.90 | 3,811 | +0.15(+0.48%) |
Mar 09, 2021 | 30.70 | 30.90 | 30.70 | 30.75 | 7,076 | +0.05(+0.17%) |
Mar 08, 2021 | 30.56 | 30.74 | 30.48 | 30.70 | 19,272 | +0.40(+1.32%) |
Mar 05, 2021 | 30.33 | 30.33 | 30.20 | 30.30 | 2,600 | +0.09(+0.28%) |
Mar 04, 2021 | 30.40 | 30.40 | 30.09 | 30.21 | 6,841 | -0.20(-0.65%) |
Mar 03, 2021 | 30.80 | 30.89 | 30.40 | 30.41 | 5,495 | -0.16(-0.51%) |
Mar 02, 2021 | 30.92 | 31.00 | 30.57 | 30.57 | 3,548 | -0.40(-1.31%) |
Mar 01, 2021 | 30.79 | 31.05 | 30.79 | 30.97 | 2,476 | +0.59(+1.94%) |
Feb 26, 2021 | 30.39 | 30.50 | 30.17 | 30.38 | 6,100 | +0.06(+0.19%) |
Feb 25, 2021 | 30.88 | 30.88 | 30.32 | 30.32 | 8,134 | -0.38(-1.22%) |
Feb 24, 2021 | 30.92 | 30.92 | 30.64 | 30.70 | 6,808 | -0.23(-0.73%) |
Feb 23, 2021 | 30.91 | 30.97 | 30.62 | 30.93 | 6,267 | -0.14(-0.45%) |
Feb 22, 2021 | 30.79 | 31.20 | 30.79 | 31.07 | 9,282 | +0.28(+0.91%) |
Feb 19, 2021 | 31.02 | 31.03 | 30.72 | 30.79 | 5,000 | +0.05(+0.18%) |
Feb 18, 2021 | 30.85 | 30.85 | 30.68 | 30.73 | 9,471 | -0.49(-1.56%) |
Feb 17, 2021 | 31.56 | 31.56 | 31.08 | 31.22 | 2,728 | -0.03(-0.09%) |
Feb 16, 2021 | 31.30 | 31.34 | 31.22 | 31.25 | 2,403 | +0.01(+0.03%) |
Feb 12, 2021 | 31.34 | 31.34 | 31.00 | 31.24 | 3,900 | +0.13(+0.41%) |
Feb 11, 2021 | 31.19 | 31.30 | 31.10 | 31.11 | 3,225 | -0.03(-0.09%) |
Feb 10, 2021 | 31.42 | 31.42 | 30.99 | 31.14 | 11,652 | +0.25(+0.81%) |
Feb 09, 2021 | 30.85 | 30.92 | 30.80 | 30.89 | 1,241 | +0.09(+0.30%) |
Feb 08, 2021 | 31.04 | 31.04 | 30.69 | 30.79 | 5,389 | +0.19(+0.63%) |
Feb 05, 2021 | 30.72 | 30.72 | 30.55 | 30.60 | 2,700 | +0.38(+1.26%) |
Feb 04, 2021 | 30.29 | 30.73 | 30.07 | 30.22 | 5,683 | -0.05(-0.17%) |
Feb 03, 2021 | 30.17 | 30.32 | 30.13 | 30.27 | 7,878 | -0.06(-0.20%) |
Feb 02, 2021 | 30.24 | 30.40 | 30.24 | 30.33 | 5,786 | +0.41(+1.36%) |
Feb 01, 2021 | 29.89 | 30.09 | 29.78 | 29.92 | 3,213 | +0.29(+0.99%) |
Jan 29, 2021 | 29.97 | 29.98 | 29.63 | 29.63 | 2,200 | -0.37(-1.22%) |
Jan 28, 2021 | 30.27 | 30.27 | 29.31 | 30.00 | 3,939 | -0.05(-0.15%) |
Jan 27, 2021 | 30.12 | 30.29 | 30.01 | 30.04 | 3,906 | -0.40(-1.31%) |
Jan 26, 2021 | 30.35 | 30.44 | 30.35 | 30.44 | 808 | +0.08(+0.25%) |
Jan 25, 2021 | 30.48 | 30.48 | 30.36 | 30.36 | 3,137 | +0.12(+0.40%) |
Jan 22, 2021 | 30.13 | 30.24 | 30.13 | 30.24 | 5,200 | +0.09(+0.30%) |
Jan 21, 2021 | 29.90 | 30.15 | 29.90 | 30.15 | 4,512 | +0.13(+0.44%) |
Jan 20, 2021 | 30.14 | 30.14 | 29.47 | 30.02 | 17,617 | -0.15(-0.49%) |
Jan 19, 2021 | 29.82 | 30.24 | 29.63 | 30.17 | 14,508 | +0.10(+0.33%) |
Jan 15, 2021 | 30.09 | 30.09 | 30.07 | 30.07 | 900 | -0.16(-0.53%) |
Jan 14, 2021 | 30.21 | 30.23 | 30.10 | 30.23 | 1,711 | +0.27(+0.91%) |
Jan 13, 2021 | 29.88 | 29.96 | 29.88 | 29.96 | 3,177 | -0.14(-0.47%) |
Jan 12, 2021 | 29.84 | 30.13 | 29.84 | 30.10 | 8,801 | +0.16(+0.55%) |
Jan 11, 2021 | 29.84 | 29.98 | 29.84 | 29.94 | 1,797 | -0.19(-0.64%) |
Jan 08, 2021 | 30.06 | 30.23 | 30.06 | 30.13 | 4,300 | +0.04(+0.14%) |
Jan 07, 2021 | 30.19 | 30.19 | 29.95 | 30.09 | 1,740 | +0.09(+0.30%) |
Jan 06, 2021 | 29.62 | 30.00 | 29.53 | 30.00 | 3,700 | +0.53(+1.79%) |
Jan 05, 2021 | 29.48 | 29.57 | 29.42 | 29.47 | 7,456 | +0.23(+0.80%) |
Jan 04, 2021 | 29.60 | 29.60 | 29.04 | 29.24 | 10,063 | +0.02(+0.07%) |
Dec 31, 2020 | 29.21 | 29.21 | 29.21 | 3,534 | -0.08(-0.28%) | |
Dec 30, 2020 | 29.43 | 29.45 | 29.30 | 29.30 | 3,534 | +0.24(+0.81%) |
Dec 29, 2020 | 29.17 | 29.25 | 28.95 | 29.06 | 4,574 | -0.17(-0.58%) |
Dec 28, 2020 | 29.72 | 29.72 | 29.23 | 29.23 | 1,452 | +0.08(+0.28%) |
Dec 24, 2020 | 29.12 | 29.15 | 29.11 | 29.15 | 500 | -0.20(-0.69%) |
Dec 23, 2020 | 29.36 | 29.41 | 29.35 | 29.35 | 1,643 | +0.29(+1.00%) |
Dec 22, 2020 | 28.94 | 29.23 | 28.84 | 29.06 | 7,123 | +0.08(+0.28%) |
Dec 21, 2020 | 28.85 | 29.27 | 28.85 | 28.98 | 5,202 | -0.33(-1.13%) |
Dec 18, 2020 | 29.41 | 29.45 | 29.31 | 29.31 | 2,100 | -0.01(-0.05%) |
Dec 17, 2020 | 29.27 | 29.37 | 28.88 | 29.32 | 8,264 | +0.14(+0.47%) |
Dec 16, 2020 | 28.85 | 29.19 | 28.85 | 29.18 | 16,014 | -0.03(-0.10%) |
Dec 15, 2020 | 28.93 | 29.22 | 28.93 | 29.22 | 2,406 | +0.26(+0.92%) |
Dec 14, 2020 | 28.88 | 28.96 | 28.74 | 28.95 | 4,188 | +0.18(+0.62%) |
Dec 11, 2020 | 28.83 | 28.84 | 28.76 | 28.77 | 1,500 | -0.05(-0.17%) |
Dec 10, 2020 | 28.81 | 28.84 | 28.81 | 28.82 | 435 | +0.03(+0.10%) |
Dec 09, 2020 | 28.79 | 28.82 | 28.77 | 28.79 | 1,257 | -0.04(-0.14%) |
Dec 08, 2020 | 28.75 | 28.88 | 28.75 | 28.83 | 5,115 | +0.13(+0.44%) |
Dec 07, 2020 | 28.82 | 28.82 | 28.71 | 28.71 | 343 | +0.06(+0.20%) |
Dec 04, 2020 | 28.80 | 28.80 | 28.55 | 28.65 | 5,900 | +0.22(+0.79%) |
Dec 03, 2020 | 28.39 | 28.62 | 28.29 | 28.43 | 10,464 | -0.05(-0.19%) |
Dec 02, 2020 | 28.42 | 28.50 | 28.41 | 28.48 | 6,892 | +0.06(+0.22%) |
Dec 01, 2020 | 28.23 | 28.61 | 28.13 | 28.42 | 12,228 | +0.27(+0.96%) |
Nov 30, 2020 | 28.14 | 28.16 | 28.10 | 28.15 | 5,782 | -0.05(-0.17%) |
Nov 27, 2020 | 28.19 | 28.20 | 28.19 | 28.20 | 300 | +0.02(+0.07%) |
Nov 25, 2020 | 28.70 | 28.70 | 28.05 | 28.17 | 16,100 | +0.10(+0.36%) |
Nov 24, 2020 | 28.08 | 28.14 | 28.04 | 28.07 | 8,035 | -0.09(-0.31%) |
Nov 23, 2020 | 27.61 | 28.16 | 27.32 | 28.16 | 86,206 | +0.50(+1.81%) |
Nov 20, 2020 | 27.70 | 27.74 | 27.66 | 27.66 | 8,700 | -0.02(-0.06%) |
Nov 19, 2020 | 27.83 | 27.84 | 27.68 | 27.68 | 1,333 | -0.08(-0.27%) |
Nov 18, 2020 | 27.90 | 27.90 | 27.74 | 27.75 | 4,805 | +0.05(+0.18%) |
Nov 17, 2020 | 27.48 | 27.84 | 27.48 | 27.70 | 20,725 | +0.28(+1.01%) |
Nov 16, 2020 | 27.68 | 27.68 | 27.22 | 27.43 | 5,493 | -0.03(-0.10%) |
Nov 13, 2020 | 27.39 | 27.50 | 27.33 | 27.45 | 4,900 | +0.07(+0.27%) |
Nov 12, 2020 | 27.41 | 27.48 | 27.38 | 27.38 | 3,521 | -0.21(-0.77%) |
Nov 11, 2020 | 27.40 | 27.59 | 27.40 | 27.59 | 2,965 | +0.12(+0.45%) |
Nov 10, 2020 | 27.16 | 27.47 | 26.96 | 27.47 | 15,982 | +0.36(+1.33%) |
Nov 09, 2020 | 27.19 | 27.22 | 26.73 | 27.11 | 9,403 | +0.16(+0.58%) |
Nov 06, 2020 | 26.75 | 26.98 | 26.70 | 26.95 | 5,600 | -0.02(-0.06%) |
Nov 05, 2020 | 27.07 | 27.07 | 26.95 | 26.97 | 4,508 | +0.21(+0.79%) |
Nov 04, 2020 | 26.84 | 26.86 | 26.76 | 26.76 | 5,377 | +0.61(+2.32%) |
Nov 03, 2020 | 26.49 | 26.54 | 26.15 | 26.15 | 2,525 | -0.16(-0.59%) |
Nov 02, 2020 | 26.20 | 26.31 | 26.20 | 26.31 | 1,539 | +0.07(+0.25%) |
Oct 30, 2020 | 26.23 | 26.25 | 26.20 | 26.24 | 3,300 | -0.16(-0.62%) |
Oct 29, 2020 | 26.39 | 26.40 | 26.29 | 26.40 | 1,552 | +0.06(+0.23%) |
Oct 28, 2020 | 26.49 | 26.49 | 26.30 | 26.34 | 1,457 | -0.38(-1.44%) |
Oct 27, 2020 | 26.70 | 26.73 | 26.70 | 26.73 | 620 | +0.02(+0.06%) |
Oct 26, 2020 | 26.59 | 26.78 | 26.59 | 26.71 | 6,906 | -0.20(-0.76%) |
Oct 23, 2020 | 27.03 | 27.03 | 26.90 | 26.91 | 800 | +0.04(+0.15%) |
Oct 22, 2020 | 26.89 | 26.92 | 26.68 | 26.88 | 3,968 | -0.08(-0.31%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.92 | 26.96 | 3,151 | +0.06(+0.21%) |
Oct 20, 2020 | 27.00 | 27.00 | 26.83 | 26.90 | 1,202 | -0.01(-0.04%) |
Oct 19, 2020 | 26.89 | 26.98 | 26.86 | 26.91 | 1,966 | +0.02(+0.08%) |
Oct 16, 2020 | 27.00 | 27.00 | 26.72 | 26.89 | 4,300 | -0.08(-0.30%) |
Oct 15, 2020 | 26.93 | 27.00 | 26.93 | 26.98 | 660 | +0.05(+0.17%) |
Oct 14, 2020 | 27.00 | 27.00 | 26.93 | 26.93 | 1,258 | -0.01(-0.04%) |
Oct 13, 2020 | 27.00 | 27.00 | 26.93 | 26.94 | 1,613 | -0.03(-0.10%) |
Oct 12, 2020 | 27.07 | 27.08 | 26.97 | 26.97 | 1,725 | -0.01(-0.02%) |
Oct 09, 2020 | 27.09 | 27.13 | 26.96 | 26.97 | 2,900 | +0.00(+0.01%) |
Oct 08, 2020 | 26.95 | 26.97 | 26.95 | 26.97 | 4,561 | +0.02(+0.06%) |
Oct 07, 2020 | 26.89 | 27.01 | 26.89 | 26.95 | 2,627 | +0.21(+0.77%) |
Oct 06, 2020 | 26.83 | 26.83 | 26.75 | 26.75 | 512 | +0.22(+0.82%) |
Oct 05, 2020 | 26.72 | 26.77 | 26.53 | 26.53 | 1,863 | -0.05(-0.19%) |
Oct 02, 2020 | 26.44 | 26.63 | 26.44 | 26.58 | 2,400 | -0.01(-0.05%) |
Oct 01, 2020 | 26.49 | 26.63 | 26.49 | 26.59 | 2,031 | +0.28(+1.05%) |
Sep 30, 2020 | 26.51 | 26.55 | 26.27 | 26.32 | 26,848 | -0.10(-0.38%) |
Sep 29, 2020 | 26.85 | 26.86 | 26.17 | 26.42 | 5,358 | +0.14(+0.54%) |
Sep 28, 2020 | 26.74 | 26.74 | 26.24 | 26.28 | 3,983 | +0.06(+0.25%) |
Sep 25, 2020 | 26.13 | 26.21 | 25.85 | 26.21 | 6,900 | -0.18(-0.68%) |
Sep 24, 2020 | 26.31 | 26.39 | 26.31 | 26.39 | 172 | +0.08(+0.31%) |
Sep 23, 2020 | 26.59 | 26.59 | 26.30 | 26.31 | 2,541 | -0.44(-1.64%) |
Sep 22, 2020 | 26.60 | 26.75 | 26.45 | 26.75 | 15,683 | +0.39(+1.48%) |
Sep 21, 2020 | 26.86 | 26.86 | 26.22 | 26.36 | 13,584 | -0.50(-1.86%) |
Sep 18, 2020 | 27.00 | 27.00 | 26.86 | 26.86 | 1,800 | -0.11(-0.41%) |
Sep 17, 2020 | 26.90 | 27.06 | 26.90 | 26.97 | 1,798 | -0.06(-0.24%) |
Sep 16, 2020 | 26.71 | 27.09 | 26.71 | 27.03 | 7,472 | +0.25(+0.92%) |
Sep 15, 2020 | 26.66 | 26.90 | 26.66 | 26.78 | 3,275 | +0.04(+0.16%) |
Sep 14, 2020 | 26.79 | 26.84 | 26.52 | 26.74 | 4,504 | +0.02(+0.06%) |
Sep 11, 2020 | 26.71 | 26.72 | 26.71 | 26.72 | 500 | +0.02(+0.06%) |
Sep 10, 2020 | 26.75 | 26.75 | 26.71 | 26.71 | 1,118 | -0.15(-0.57%) |
Sep 09, 2020 | 26.76 | 26.91 | 26.76 | 26.86 | 2,229 | +0.18(+0.66%) |
Sep 08, 2020 | 26.90 | 26.90 | 26.56 | 26.68 | 7,728 | -0.12(-0.45%) |
Sep 04, 2020 | 26.87 | 26.87 | 26.54 | 26.80 | 3,100 | +0.04(+0.15%) |
Sep 03, 2020 | 27.06 | 27.06 | 26.28 | 26.77 | 28,300 | -0.35(-1.28%) |
Sep 02, 2020 | 26.99 | 27.22 | 26.99 | 27.11 | 985 | +0.31(+1.16%) |
Sep 01, 2020 | 26.98 | 26.98 | 26.41 | 26.80 | 15,426 | -0.19(-0.72%) |
Aug 31, 2020 | 27.00 | 27.00 | 27.00 | 27.00 | 253 | +0.09(+0.33%) |
Aug 28, 2020 | 26.94 | 26.94 | 26.91 | 26.91 | 2,600 | -0.06(-0.24%) |
Aug 27, 2020 | 27.04 | 27.04 | 26.95 | 26.97 | 1,664 | +0.20(+0.74%) |
Aug 26, 2020 | 26.86 | 26.86 | 26.77 | 26.77 | 3,813 | -0.25(-0.91%) |
Aug 25, 2020 | 27.14 | 27.14 | 26.96 | 27.02 | 897 | +0.24(+0.88%) |
Aug 24, 2020 | 26.95 | 26.95 | 26.58 | 26.78 | 7,309 | +0.01(+0.03%) |
Aug 21, 2020 | 26.77 | 26.77 | 26.77 | 26.77 | 800 | -0.02(-0.07%) |
Aug 20, 2020 | 26.80 | 26.85 | 26.79 | 26.79 | 1,880 | -0.14(-0.52%) |
Aug 19, 2020 | 27.26 | 27.26 | 26.93 | 26.93 | 1,155 | -0.04(-0.16%) |
Aug 18, 2020 | 27.11 | 27.11 | 26.97 | 26.97 | 3,499 | +0.14(+0.54%) |
Aug 17, 2020 | 26.95 | 26.95 | 26.81 | 26.83 | 2,209 | -0.01(-0.03%) |
Aug 14, 2020 | 26.93 | 26.93 | 26.84 | 26.84 | 700 | -0.10(-0.36%) |
Aug 13, 2020 | 27.05 | 27.08 | 26.84 | 26.93 | 9,976 | -0.03(-0.12%) |
Aug 12, 2020 | 26.93 | 27.00 | 26.85 | 26.97 | 45,968 | +0.22(+0.83%) |
Aug 11, 2020 | 26.99 | 27.13 | 26.67 | 26.74 | 4,117 | -0.14(-0.53%) |
Aug 10, 2020 | 26.89 | 26.95 | 26.86 | 26.88 | 2,100 | -0.04(-0.14%) |
Aug 07, 2020 | 26.58 | 26.96 | 26.58 | 26.92 | 8,400 | +0.19(+0.71%) |
Aug 06, 2020 | 26.74 | 26.75 | 26.63 | 26.73 | 7,496 | +0.08(+0.30%) |
Aug 05, 2020 | 26.55 | 26.73 | 26.55 | 26.65 | 9,487 | +0.05(+0.19%) |
Aug 04, 2020 | 26.73 | 26.73 | 26.39 | 26.60 | 2,978 | -0.01(-0.02%) |
Aug 03, 2020 | 26.62 | 26.62 | 26.60 | 26.61 | 2,572 | +0.36(+1.36%) |
Jul 31, 2020 | 26.57 | 26.57 | 26.22 | 26.25 | 3,400 | -0.22(-0.84%) |
Jul 30, 2020 | 26.40 | 26.62 | 26.40 | 26.47 | 4,104 | -0.04(-0.17%) |
Jul 29, 2020 | 26.08 | 26.52 | 26.08 | 26.52 | 2,355 | +0.40(+1.54%) |
Jul 28, 2020 | 26.31 | 26.51 | 26.11 | 26.11 | 5,292 | -0.51(-1.90%) |
Jul 27, 2020 | 26.23 | 26.62 | 25.73 | 26.62 | 19,325 | +0.55(+2.10%) |
Jul 24, 2020 | 26.36 | 26.36 | 25.88 | 26.07 | 3,600 | -0.16(-0.61%) |
Jul 23, 2020 | 26.42 | 26.47 | 26.23 | 26.23 | 6,583 | -0.14(-0.52%) |
Jul 22, 2020 | 26.11 | 26.39 | 26.11 | 26.37 | 9,581 | +0.09(+0.32%) |
Jul 21, 2020 | 26.40 | 26.40 | 26.10 | 26.28 | 10,890 | +0.08(+0.32%) |
Jul 20, 2020 | 26.09 | 26.39 | 26.09 | 26.20 | 9,596 | -0.13(-0.49%) |
Jul 17, 2020 | 26.30 | 26.33 | 26.19 | 26.33 | 5,100 | +0.15(+0.57%) |
Jul 16, 2020 | 25.88 | 26.28 | 25.88 | 26.18 | 22,207 | +0.17(+0.64%) |
Jul 15, 2020 | 26.35 | 26.39 | 25.99 | 26.01 | 8,641 | -0.03(-0.13%) |
Jul 14, 2020 | 25.89 | 26.05 | 25.21 | 26.05 | 37,496 | +0.19(+0.75%) |
Jul 13, 2020 | 25.90 | 26.41 | 25.85 | 25.85 | 17,734 | -0.10(-0.37%) |
Jul 10, 2020 | 25.73 | 26.21 | 25.73 | 25.95 | 3,200 | -0.02(-0.09%) |
Jul 09, 2020 | 26.44 | 26.44 | 25.97 | 25.97 | 1,139 | +0.36(+1.39%) |
Jul 08, 2020 | 25.93 | 25.93 | 25.62 | 25.62 | 4,447 | -0.05(-0.18%) |
Jul 07, 2020 | 25.69 | 26.10 | 25.59 | 25.66 | 5,784 | -0.20(-0.78%) |
Jul 06, 2020 | 25.74 | 25.93 | 24.93 | 25.87 | 7,176 | +0.20(+0.77%) |
Jul 02, 2020 | 25.89 | 25.93 | 25.60 | 25.67 | 7,800 | +0.10(+0.40%) |
Jul 01, 2020 | 25.70 | 25.79 | 25.56 | 25.57 | 3,492 | +0.01(+0.04%) |
Jun 30, 2020 | 25.47 | 25.55 | 25.42 | 25.55 | 10,652 | +0.12(+0.49%) |
Jun 29, 2020 | 25.42 | 25.44 | 25.17 | 25.43 | 4,295 | +0.11(+0.42%) |
Jun 26, 2020 | 25.54 | 25.75 | 25.16 | 25.32 | 8,000 | -0.32(-1.26%) |
Jun 25, 2020 | 25.80 | 25.80 | 25.41 | 25.65 | 7,271 | -0.00(-0.01%) |
Jun 24, 2020 | 26.25 | 26.25 | 25.64 | 25.65 | 1,812 | -0.27(-1.05%) |
Jun 23, 2020 | 26.11 | 26.21 | 25.83 | 25.92 | 10,677 | -0.06(-0.23%) |
Jun 22, 2020 | 26.01 | 26.01 | 25.95 | 25.98 | 2,412 | -0.00(-0.02%) |
Jun 19, 2020 | 26.14 | 26.15 | 25.86 | 25.99 | 2,200 | +0.24(+0.95%) |
Jun 18, 2020 | 25.91 | 25.91 | 25.70 | 25.74 | 3,239 | -0.23(-0.90%) |
Jun 17, 2020 | 25.79 | 26.10 | 25.79 | 25.98 | 5,881 | +0.48(+1.86%) |
Jun 16, 2020 | 25.95 | 25.99 | 25.50 | 25.50 | 11,446 | -0.15(-0.60%) |
Jun 15, 2020 | 25.70 | 25.70 | 25.57 | 25.65 | 1,627 | +0.12(+0.46%) |
Jun 12, 2020 | 25.88 | 25.88 | 25.25 | 25.54 | 7,800 | -0.00(-0.01%) |
Jun 11, 2020 | 26.05 | 26.22 | 25.52 | 25.54 | 3,720 | -0.68(-2.60%) |
Jun 10, 2020 | 26.24 | 26.24 | 26.20 | 26.22 | 1,705 | +0.01(+0.03%) |
Jun 09, 2020 | 26.19 | 26.21 | 26.19 | 26.21 | 1,387 | +0.01(+0.04%) |
Jun 08, 2020 | 26.23 | 26.25 | 26.15 | 26.20 | 4,942 | +0.09(+0.34%) |
Jun 05, 2020 | 26.25 | 26.25 | 26.09 | 26.11 | 1,800 | +0.15(+0.58%) |
Jun 04, 2020 | 26.00 | 26.00 | 25.96 | 25.96 | 1,929 | -0.05(-0.18%) |
Jun 03, 2020 | 25.90 | 26.02 | 25.83 | 26.01 | 4,230 | +0.39(+1.52%) |
Jun 02, 2020 | 25.51 | 25.73 | 25.32 | 25.62 | 5,421 | +0.31(+1.21%) |
Jun 01, 2020 | 25.22 | 25.61 | 25.22 | 25.32 | 2,885 | -0.06(-0.23%) |
May 29, 2020 | 25.90 | 25.91 | 25.21 | 25.37 | 800 | +0.13(+0.53%) |
May 28, 2020 | 25.29 | 25.36 | 25.17 | 25.24 | 5,735 | -0.05(-0.21%) |
May 27, 2020 | 25.00 | 25.29 | 25.00 | 25.29 | 5,242 | +0.35(+1.41%) |
May 26, 2020 | 24.98 | 24.98 | 24.90 | 24.94 | 2,928 | +0.15(+0.60%) |
May 22, 2020 | 24.75 | 24.80 | 24.75 | 24.79 | 2,100 | +0.07(+0.27%) |
May 21, 2020 | 24.65 | 24.76 | 24.65 | 24.72 | 2,079 | +0.27(+1.10%) |
May 20, 2020 | 24.50 | 24.60 | 24.41 | 24.45 | 7,012 | -0.09(-0.37%) |
May 19, 2020 | 24.48 | 24.60 | 24.48 | 24.54 | 10,112 | +0.13(+0.55%) |
May 18, 2020 | 24.47 | 24.50 | 24.40 | 24.41 | 3,494 | +0.37(+1.52%) |
May 15, 2020 | 23.73 | 24.04 | 23.73 | 24.04 | 5,200 | +0.04(+0.18%) |
May 14, 2020 | 23.83 | 24.00 | 23.83 | 24.00 | 10,664 | +0.14(+0.57%) |
May 13, 2020 | 24.17 | 24.25 | 23.86 | 23.86 | 5,729 | -0.35(-1.43%) |
May 12, 2020 | 24.45 | 24.45 | 24.21 | 24.21 | 6,070 | -0.09(-0.37%) |
May 11, 2020 | 24.10 | 24.35 | 24.10 | 24.30 | 4,532 | -0.15(-0.62%) |
May 08, 2020 | 24.02 | 24.50 | 24.02 | 24.45 | 11,300 | +0.44(+1.85%) |
May 07, 2020 | 24.18 | 24.25 | 23.85 | 24.01 | 5,181 | +0.26(+1.08%) |
May 06, 2020 | 24.42 | 24.42 | 23.75 | 23.75 | 9,349 | -0.35(-1.45%) |
May 05, 2020 | 23.83 | 24.37 | 23.83 | 24.10 | 21,367 | +0.01(+0.02%) |
May 04, 2020 | 23.71 | 24.09 | 23.71 | 24.09 | 8,843 | +0.07(+0.28%) |