Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.74 | 28.84 | 28.58 | 28.67 | 452,660 | -0.10(-0.34%) |
Apr 29, 2021 | 28.83 | 29.16 | 28.75 | 28.76 | 642,100 | -0.05(-0.17%) |
Apr 28, 2021 | 28.79 | 29.04 | 28.66 | 28.81 | 668,885 | +0.10(+0.34%) |
Apr 27, 2021 | 28.51 | 28.76 | 28.46 | 28.72 | 724,803 | +0.15(+0.52%) |
Apr 26, 2021 | 28.49 | 28.68 | 28.40 | 28.57 | 441,931 | +0.02(+0.07%) |
Apr 23, 2021 | 28.76 | 28.76 | 28.37 | 28.55 | 377,081 | -0.22(-0.75%) |
Apr 22, 2021 | 28.90 | 28.95 | 28.57 | 28.76 | 575,174 | -0.11(-0.37%) |
Apr 21, 2021 | 29.06 | 29.06 | 28.74 | 28.87 | 675,420 | -0.06(-0.20%) |
Apr 20, 2021 | 28.80 | 29.06 | 28.70 | 28.93 | 457,274 | +0.05(+0.17%) |
Apr 19, 2021 | 28.53 | 28.91 | 28.31 | 28.88 | 520,634 | +0.27(+0.93%) |
Apr 16, 2021 | 28.66 | 28.79 | 28.29 | 28.62 | 294,890 | +0.08(+0.28%) |
Apr 15, 2021 | 28.41 | 28.69 | 28.33 | 28.54 | 910,655 | +0.28(+0.97%) |
Apr 14, 2021 | 28.47 | 28.54 | 28.13 | 28.26 | 475,738 | -0.04(-0.14%) |
Apr 13, 2021 | 28.55 | 28.87 | 28.22 | 28.30 | 620,205 | -0.33(-1.17%) |
Apr 12, 2021 | 28.10 | 28.72 | 28.00 | 28.64 | 751,698 | +0.59(+2.10%) |
Apr 09, 2021 | 27.87 | 28.26 | 27.84 | 28.05 | 1,024,436 | +0.11(+0.39%) |
Apr 08, 2021 | 27.49 | 27.97 | 27.25 | 27.94 | 515,091 | +0.60(+2.19%) |
Apr 07, 2021 | 27.59 | 27.59 | 27.30 | 27.34 | 408,594 | -0.22(-0.78%) |
Apr 06, 2021 | 27.22 | 27.63 | 27.22 | 27.56 | 761,151 | +0.18(+0.65%) |
Apr 05, 2021 | 27.52 | 27.57 | 27.19 | 27.38 | 411,111 | -0.07(-0.25%) |
Apr 01, 2021 | 27.02 | 27.55 | 26.87 | 27.45 | 709,710 | +0.45(+1.68%) |
Mar 31, 2021 | 27.38 | 27.61 | 26.96 | 27.00 | 1,132,656 | -0.43(-1.58%) |
Mar 30, 2021 | 27.53 | 27.85 | 27.39 | 27.43 | 731,118 | +0.00(+0.00%) |
Mar 29, 2021 | 27.56 | 27.86 | 27.23 | 27.43 | 723,906 | +0.42(+1.57%) |
Mar 26, 2021 | 26.48 | 27.06 | 26.39 | 27.01 | 482,871 | +0.62(+2.35%) |
Mar 25, 2021 | 26.68 | 26.78 | 26.26 | 26.39 | 505,661 | -0.17(-0.63%) |
Mar 24, 2021 | 26.41 | 26.60 | 26.04 | 26.55 | 1,128,782 | +0.02(+0.07%) |
Mar 23, 2021 | 26.91 | 27.02 | 26.43 | 26.53 | 372,356 | -0.28(-1.03%) |
Mar 22, 2021 | 26.64 | 26.86 | 26.41 | 26.81 | 855,945 | +0.21(+0.78%) |
Mar 19, 2021 | 26.67 | 27.11 | 26.55 | 26.60 | 783,458 | -0.02(-0.07%) |
Mar 18, 2021 | 26.52 | 26.72 | 26.24 | 26.62 | 1,251,225 | +0.13(+0.48%) |
Mar 17, 2021 | 26.14 | 26.52 | 26.11 | 26.49 | 868,074 | +0.29(+1.13%) |
Mar 16, 2021 | 25.66 | 26.24 | 25.47 | 26.20 | 825,118 | +0.66(+2.58%) |
Mar 15, 2021 | 25.26 | 25.54 | 25.04 | 25.54 | 725,834 | +0.23(+0.89%) |
Mar 12, 2021 | 25.69 | 25.73 | 25.17 | 25.31 | 471,173 | -0.27(-1.04%) |
Mar 11, 2021 | 25.49 | 25.90 | 25.44 | 25.58 | 565,415 | +0.13(+0.50%) |
Mar 10, 2021 | 24.91 | 25.53 | 24.69 | 25.45 | 849,775 | +0.52(+2.09%) |
Mar 09, 2021 | 24.93 | 25.45 | 24.83 | 24.93 | 968,816 | +0.23(+0.92%) |
Mar 08, 2021 | 24.50 | 24.74 | 24.11 | 24.70 | 1,005,665 | +0.18(+0.72%) |
Mar 05, 2021 | 24.32 | 24.61 | 24.13 | 24.53 | 933,294 | +0.25(+1.01%) |
Mar 04, 2021 | 23.79 | 24.47 | 23.74 | 24.28 | 999,514 | +0.57(+2.40%) |
Mar 03, 2021 | 23.59 | 23.83 | 23.17 | 23.71 | 1,241,836 | +0.17(+0.71%) |
Mar 02, 2021 | 23.85 | 24.02 | 23.52 | 23.54 | 1,526,158 | -0.22(-0.91%) |
Mar 01, 2021 | 23.49 | 24.11 | 23.23 | 23.76 | 2,502,746 | +0.54(+2.33%) |
Feb 26, 2021 | 23.59 | 23.90 | 22.79 | 23.22 | 1,527,448 | -0.80(-3.32%) |
Feb 25, 2021 | 24.37 | 25.07 | 23.66 | 24.02 | 1,510,297 | -0.63(-2.55%) |
Feb 24, 2021 | 25.37 | 25.52 | 24.65 | 24.65 | 713,984 | -0.81(-3.17%) |
Feb 23, 2021 | 24.88 | 25.58 | 24.48 | 25.45 | 918,023 | +0.50(+2.01%) |
Feb 22, 2021 | 25.70 | 25.92 | 24.83 | 24.95 | 868,155 | -0.97(-3.75%) |
Feb 19, 2021 | 25.71 | 25.92 | 25.27 | 25.92 | 2,605,390 | +0.29(+1.15%) |
Feb 18, 2021 | 25.78 | 25.96 | 25.60 | 25.63 | 762,960 | -0.03(-0.11%) |
Feb 17, 2021 | 26.14 | 26.22 | 25.46 | 25.66 | 1,321,236 | -0.22(-0.84%) |
Feb 16, 2021 | 26.17 | 26.26 | 25.68 | 25.87 | 781,431 | -0.22(-0.83%) |
Feb 12, 2021 | 25.69 | 26.14 | 25.46 | 26.09 | 626,909 | +0.36(+1.41%) |
Feb 11, 2021 | 25.77 | 25.90 | 25.59 | 25.73 | 580,923 | -0.04(-0.15%) |
Feb 10, 2021 | 25.98 | 26.22 | 25.60 | 25.77 | 439,667 | -0.14(-0.53%) |
Feb 09, 2021 | 25.88 | 25.93 | 25.68 | 25.90 | 373,760 | +0.11(+0.42%) |
Feb 08, 2021 | 25.82 | 25.95 | 25.65 | 25.80 | 441,940 | +0.15(+0.57%) |
Feb 05, 2021 | 25.41 | 25.84 | 25.38 | 25.65 | 527,629 | +0.31(+1.24%) |
Feb 04, 2021 | 25.30 | 25.47 | 25.05 | 25.33 | 500,782 | +0.13(+0.51%) |
Feb 03, 2021 | 25.41 | 25.51 | 24.94 | 25.21 | 673,557 | -0.16(-0.62%) |
Feb 02, 2021 | 25.16 | 25.61 | 24.85 | 25.36 | 639,072 | +0.38(+1.53%) |
Feb 01, 2021 | 24.82 | 25.15 | 24.34 | 24.98 | 962,006 | +0.30(+1.24%) |
Jan 29, 2021 | 24.82 | 25.07 | 24.57 | 24.68 | 1,071,431 | -0.35(-1.41%) |
Jan 28, 2021 | 25.09 | 25.38 | 24.91 | 25.03 | 1,398,911 | -0.21(-0.82%) |
Jan 27, 2021 | 25.90 | 26.26 | 25.21 | 25.24 | 1,300,776 | -0.83(-3.17%) |
Jan 26, 2021 | 26.19 | 26.53 | 25.88 | 26.06 | 1,140,264 | -0.10(-0.38%) |
Jan 25, 2021 | 25.50 | 26.29 | 25.26 | 26.16 | 725,082 | +0.70(+2.74%) |
Jan 22, 2021 | 25.19 | 25.54 | 25.08 | 25.46 | 443,607 | +0.25(+0.97%) |
Jan 21, 2021 | 25.44 | 25.47 | 25.03 | 25.22 | 522,919 | -0.11(-0.43%) |
Jan 20, 2021 | 25.17 | 25.44 | 25.01 | 25.32 | 617,887 | +0.13(+0.51%) |
Jan 19, 2021 | 25.12 | 25.35 | 24.85 | 25.20 | 736,685 | +0.23(+0.91%) |
Jan 15, 2021 | 25.22 | 25.42 | 24.86 | 24.97 | 797,292 | -0.21(-0.82%) |
Jan 14, 2021 | 24.69 | 25.30 | 24.61 | 25.18 | 753,227 | +0.56(+2.28%) |
Jan 13, 2021 | 24.79 | 25.06 | 24.60 | 24.62 | 1,025,720 | -0.21(-0.83%) |
Jan 12, 2021 | 25.02 | 25.22 | 24.58 | 24.82 | 993,666 | -0.20(-0.79%) |
Jan 11, 2021 | 24.99 | 25.27 | 24.69 | 25.02 | 1,082,912 | -0.03(-0.12%) |
Jan 08, 2021 | 24.70 | 25.06 | 24.38 | 25.05 | 1,207,128 | +0.40(+1.64%) |
Jan 07, 2021 | 24.61 | 24.99 | 24.56 | 24.65 | 765,892 | +0.05(+0.20%) |
Jan 06, 2021 | 25.08 | 25.51 | 24.48 | 24.60 | 956,782 | -0.55(-2.19%) |
Jan 05, 2021 | 24.95 | 25.41 | 24.86 | 25.15 | 703,785 | +0.18(+0.71%) |
Jan 04, 2021 | 25.08 | 25.09 | 24.70 | 24.97 | 569,740 | -0.02(-0.08%) |
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 966,232 | +0.34(+1.40%) | |
Dec 30, 2020 | 24.74 | 24.88 | 24.63 | 24.65 | 966,232 | -0.16(-0.63%) |
Dec 29, 2020 | 25.16 | 25.34 | 24.76 | 24.80 | 742,860 | -0.29(-1.14%) |
Dec 28, 2020 | 24.85 | 25.12 | 24.72 | 25.09 | 1,394,551 | +0.34(+1.39%) |
Dec 24, 2020 | 24.70 | 24.90 | 24.66 | 24.74 | 442,284 | -0.05(-0.20%) |
Dec 23, 2020 | 24.84 | 25.05 | 24.78 | 24.79 | 804,303 | +0.03(+0.12%) |
Dec 22, 2020 | 24.55 | 24.99 | 24.55 | 24.76 | 917,994 | +0.12(+0.48%) |
Dec 21, 2020 | 24.47 | 24.65 | 24.21 | 24.65 | 1,601,002 | -0.14(-0.56%) |
Dec 18, 2020 | 24.66 | 24.97 | 24.66 | 24.78 | 925,359 | +0.13(+0.52%) |
Dec 17, 2020 | 24.59 | 24.84 | 24.52 | 24.66 | 808,448 | +0.29(+1.17%) |
Dec 16, 2020 | 24.24 | 24.57 | 24.24 | 24.37 | 1,415,527 | +0.13(+0.53%) |
Dec 15, 2020 | 24.43 | 24.71 | 24.19 | 24.24 | 1,489,562 | -0.09(-0.36%) |
Dec 14, 2020 | 24.61 | 24.82 | 24.26 | 24.33 | 1,596,437 | -0.27(-1.08%) |
Dec 11, 2020 | 24.70 | 24.87 | 24.60 | 24.60 | 1,555,625 | -0.03(-0.12%) |
Dec 10, 2020 | 24.68 | 24.92 | 24.60 | 24.63 | 951,725 | -0.15(-0.59%) |
Dec 09, 2020 | 24.90 | 25.14 | 24.67 | 24.77 | 1,360,032 | -0.19(-0.75%) |
Dec 08, 2020 | 24.48 | 25.06 | 24.03 | 24.96 | 1,782,872 | +1.05(+4.40%) |
Dec 07, 2020 | 23.91 | 24.08 | 23.69 | 23.91 | 488,455 | +0.01(+0.04%) |
Dec 04, 2020 | 24.09 | 24.26 | 23.75 | 23.90 | 726,189 | -0.15(-0.61%) |
Dec 03, 2020 | 23.62 | 24.31 | 23.62 | 24.05 | 1,218,637 | +0.61(+2.60%) |
Dec 02, 2020 | 23.82 | 23.93 | 23.39 | 23.44 | 883,544 | -0.43(-1.81%) |
Dec 01, 2020 | 23.73 | 24.02 | 23.61 | 23.87 | 916,963 | +0.13(+0.54%) |
Nov 30, 2020 | 23.22 | 23.77 | 23.19 | 23.74 | 1,647,241 | +0.56(+2.42%) |
Nov 27, 2020 | 23.02 | 23.35 | 22.99 | 23.18 | 420,516 | +0.18(+0.77%) |
Nov 25, 2020 | 23.18 | 23.30 | 22.93 | 23.00 | 704,319 | -0.08(-0.34%) |
Nov 24, 2020 | 23.10 | 23.25 | 22.69 | 23.08 | 1,536,407 | +0.02(+0.08%) |
Nov 23, 2020 | 23.01 | 23.22 | 22.92 | 23.06 | 868,411 | +0.11(+0.47%) |
Nov 20, 2020 | 22.83 | 23.10 | 22.66 | 22.95 | 979,068 | +0.10(+0.43%) |
Nov 19, 2020 | 22.95 | 23.07 | 22.83 | 22.86 | 637,983 | -0.09(-0.39%) |
Nov 18, 2020 | 23.18 | 23.32 | 22.94 | 22.95 | 999,372 | -0.16(-0.68%) |
Nov 17, 2020 | 22.89 | 23.32 | 22.79 | 23.10 | 1,514,479 | +0.22(+0.95%) |
Nov 16, 2020 | 22.81 | 23.11 | 22.74 | 22.89 | 1,214,902 | -0.13(-0.56%) |
Nov 13, 2020 | 23.20 | 23.37 | 22.97 | 23.01 | 1,036,032 | -0.12(-0.51%) |
Nov 12, 2020 | 23.30 | 23.50 | 22.95 | 23.13 | 937,192 | -0.15(-0.63%) |
Nov 11, 2020 | 22.87 | 23.39 | 22.82 | 23.28 | 2,581,797 | +0.60(+2.64%) |
Nov 10, 2020 | 22.11 | 23.12 | 22.06 | 22.68 | 1,853,839 | +0.45(+2.03%) |
Nov 09, 2020 | 24.13 | 24.47 | 22.17 | 22.23 | 3,245,540 | -1.85(-7.68%) |
Nov 06, 2020 | 24.52 | 24.82 | 23.93 | 24.08 | 1,424,405 | -0.25(-1.01%) |
Nov 05, 2020 | 24.82 | 25.27 | 23.52 | 24.32 | 2,787,894 | -0.88(-3.51%) |
Nov 04, 2020 | 25.04 | 25.54 | 24.93 | 25.21 | 1,054,657 | +0.21(+0.83%) |
Nov 03, 2020 | 24.65 | 25.20 | 24.63 | 25.00 | 1,029,730 | +0.52(+2.13%) |
Nov 02, 2020 | 23.87 | 24.59 | 23.87 | 24.48 | 938,164 | +0.64(+2.68%) |
Oct 30, 2020 | 24.22 | 24.30 | 23.61 | 23.84 | 1,826,408 | -0.51(-2.10%) |
Oct 29, 2020 | 24.13 | 24.49 | 23.99 | 24.35 | 1,266,723 | +0.23(+0.94%) |
Oct 28, 2020 | 24.72 | 24.82 | 24.09 | 24.12 | 1,043,221 | -0.75(-3.00%) |
Oct 27, 2020 | 24.77 | 25.12 | 24.69 | 24.87 | 1,335,732 | +0.12(+0.48%) |
Oct 26, 2020 | 24.90 | 24.96 | 24.69 | 24.75 | 782,063 | -0.02(-0.08%) |
Oct 23, 2020 | 24.48 | 24.87 | 24.45 | 24.77 | 1,154,945 | +0.30(+1.25%) |
Oct 22, 2020 | 24.72 | 24.84 | 24.47 | 24.47 | 1,416,452 | -0.29(-1.19%) |
Oct 21, 2020 | 24.85 | 25.05 | 24.72 | 24.76 | 1,318,690 | -0.12(-0.47%) |
Oct 20, 2020 | 24.99 | 25.14 | 24.87 | 24.88 | 937,529 | -0.06(-0.24%) |
Oct 19, 2020 | 25.20 | 25.31 | 24.90 | 24.94 | 578,033 | -0.26(-1.01%) |
Oct 16, 2020 | 25.32 | 25.54 | 25.18 | 25.20 | 465,680 | -0.11(-0.43%) |
Oct 15, 2020 | 25.11 | 25.41 | 24.93 | 25.30 | 1,053,769 | +0.06(+0.23%) |
Oct 14, 2020 | 25.68 | 25.77 | 25.20 | 25.25 | 584,913 | -0.44(-1.72%) |
Oct 13, 2020 | 25.76 | 25.85 | 25.55 | 25.69 | 385,691 | +0.01(+0.04%) |
Oct 12, 2020 | 25.18 | 25.96 | 25.15 | 25.68 | 1,040,088 | +0.53(+2.11%) |
Oct 09, 2020 | 25.25 | 25.45 | 25.00 | 25.15 | 782,034 | +0.07(+0.27%) |
Oct 08, 2020 | 25.34 | 25.53 | 25.07 | 25.08 | 1,179,408 | -0.21(-0.82%) |
Oct 07, 2020 | 25.30 | 25.37 | 24.99 | 25.28 | 1,404,906 | -0.02(-0.08%) |
Oct 06, 2020 | 25.66 | 25.86 | 25.26 | 25.30 | 1,288,885 | -0.30(-1.19%) |
Oct 05, 2020 | 25.42 | 25.68 | 25.25 | 25.61 | 1,487,102 | +0.22(+0.85%) |
Oct 02, 2020 | 25.10 | 25.47 | 25.07 | 25.39 | 1,111,408 | +0.20(+0.78%) |
Oct 01, 2020 | 25.18 | 25.28 | 24.82 | 25.20 | 931,949 | +0.15(+0.59%) |
Sep 30, 2020 | 24.82 | 25.10 | 24.67 | 25.05 | 1,039,449 | +0.18(+0.71%) |
Sep 29, 2020 | 24.97 | 25.20 | 24.77 | 24.87 | 1,260,744 | +0.20(+0.80%) |
Sep 28, 2020 | 24.69 | 24.81 | 24.41 | 24.68 | 1,175,350 | +0.09(+0.36%) |
Sep 25, 2020 | 24.38 | 24.81 | 24.18 | 24.59 | 1,362,965 | +0.16(+0.64%) |
Sep 24, 2020 | 24.23 | 24.72 | 24.06 | 24.43 | 1,310,215 | +0.14(+0.57%) |
Sep 23, 2020 | 24.88 | 24.96 | 24.28 | 24.29 | 933,079 | -0.57(-2.29%) |
Sep 22, 2020 | 25.03 | 25.25 | 24.83 | 24.86 | 844,477 | -0.20(-0.78%) |
Sep 21, 2020 | 25.01 | 25.26 | 24.54 | 25.06 | 1,593,504 | -0.13(-0.51%) |
Sep 18, 2020 | 25.68 | 25.80 | 24.97 | 25.19 | 796,987 | -0.49(-1.91%) |
Sep 17, 2020 | 25.21 | 25.69 | 24.87 | 25.68 | 1,155,778 | +0.29(+1.12%) |
Sep 16, 2020 | 25.21 | 25.58 | 25.13 | 25.39 | 1,449,175 | +0.37(+1.49%) |
Sep 15, 2020 | 25.02 | 25.40 | 24.77 | 25.02 | 1,155,350 | +0.15(+0.59%) |
Sep 14, 2020 | 25.27 | 25.43 | 24.87 | 24.87 | 1,956,162 | -0.31(-1.25%) |
Sep 11, 2020 | 25.80 | 25.94 | 25.19 | 25.19 | 1,704,037 | -0.73(-2.81%) |
Sep 10, 2020 | 24.68 | 25.95 | 24.65 | 25.91 | 3,159,197 | +1.44(+5.86%) |
Sep 09, 2020 | 24.48 | 24.82 | 24.28 | 24.48 | 4,178,631 | +0.08(+0.32%) |
Sep 08, 2020 | 24.42 | 24.50 | 24.11 | 24.40 | 4,349,112 | -0.08(-0.32%) |
Sep 04, 2020 | 24.23 | 24.55 | 24.15 | 24.48 | 2,312,738 | +0.29(+1.22%) |
Sep 03, 2020 | 24.18 | 24.30 | 23.89 | 24.18 | 3,455,720 | -0.23(-0.93%) |
Sep 02, 2020 | 24.42 | 24.66 | 24.20 | 24.41 | 2,275,283 | -0.03(-0.12%) |
Sep 01, 2020 | 24.25 | 24.51 | 24.01 | 24.44 | 1,942,359 | +0.20(+0.81%) |
Aug 31, 2020 | 24.06 | 24.40 | 23.85 | 24.24 | 1,625,941 | +0.13(+0.53%) |
Aug 28, 2020 | 24.37 | 24.50 | 24.03 | 24.11 | 1,254,021 | -0.31(-1.29%) |
Aug 27, 2020 | 24.49 | 24.62 | 24.19 | 24.43 | 1,026,390 | -0.01(-0.04%) |
Aug 26, 2020 | 24.59 | 24.81 | 24.43 | 24.44 | 701,421 | -0.10(-0.40%) |
Aug 25, 2020 | 24.66 | 24.71 | 24.42 | 24.54 | 625,179 | -0.04(-0.16%) |
Aug 24, 2020 | 24.55 | 24.58 | 24.18 | 24.58 | 1,167,594 | +0.13(+0.52%) |
Aug 21, 2020 | 24.30 | 24.60 | 24.19 | 24.45 | 756,502 | +0.06(+0.24%) |
Aug 20, 2020 | 24.25 | 24.70 | 24.25 | 24.39 | 918,264 | +0.08(+0.32%) |
Aug 19, 2020 | 24.36 | 24.54 | 24.07 | 24.31 | 987,607 | -0.18(-0.72%) |
Aug 18, 2020 | 24.09 | 24.57 | 24.05 | 24.49 | 1,200,309 | +0.41(+1.72%) |
Aug 17, 2020 | 23.84 | 24.14 | 23.69 | 24.08 | 902,437 | +0.19(+0.78%) |
Aug 14, 2020 | 23.98 | 24.17 | 23.84 | 23.89 | 708,998 | -0.15(-0.61%) |
Aug 13, 2020 | 24.04 | 24.23 | 23.92 | 24.04 | 942,838 | -0.01(-0.04%) |
Aug 12, 2020 | 24.23 | 24.30 | 23.93 | 24.05 | 728,250 | +0.15(+0.62%) |
Aug 11, 2020 | 23.98 | 24.15 | 23.71 | 23.90 | 1,626,530 | +0.16(+0.66%) |
Aug 10, 2020 | 24.13 | 24.17 | 23.73 | 23.74 | 1,321,157 | -0.34(-1.43%) |
Aug 07, 2020 | 24.12 | 24.32 | 23.88 | 24.09 | 1,761,815 | -0.06(-0.24%) |
Aug 06, 2020 | 24.52 | 24.58 | 23.59 | 24.14 | 2,210,578 | +1.20(+5.23%) |
Aug 05, 2020 | 23.01 | 23.23 | 22.53 | 22.95 | 1,576,980 | -0.14(-0.60%) |
Aug 04, 2020 | 23.38 | 23.46 | 23.00 | 23.08 | 1,057,776 | +0.03(+0.13%) |
Aug 03, 2020 | 22.93 | 23.20 | 22.84 | 23.05 | 1,156,136 | +0.38(+1.69%) |
Jul 31, 2020 | 22.38 | 22.73 | 22.37 | 22.67 | 965,336 | +0.28(+1.23%) |
Jul 30, 2020 | 22.05 | 22.50 | 21.91 | 22.39 | 1,234,311 | +0.15(+0.66%) |
Jul 29, 2020 | 22.08 | 22.38 | 21.78 | 22.25 | 1,000,807 | +0.26(+1.16%) |
Jul 28, 2020 | 21.63 | 22.12 | 21.59 | 21.99 | 783,794 | +0.26(+1.18%) |
Jul 27, 2020 | 21.29 | 21.79 | 21.23 | 21.74 | 535,237 | +0.35(+1.66%) |
Jul 24, 2020 | 21.36 | 21.45 | 21.16 | 21.38 | 679,600 | +0.02(+0.09%) |
Jul 23, 2020 | 21.16 | 21.56 | 21.09 | 21.36 | 707,365 | +0.30(+1.40%) |
Jul 22, 2020 | 20.94 | 21.14 | 20.75 | 21.07 | 1,499,036 | +0.10(+0.47%) |
Jul 21, 2020 | 21.07 | 21.27 | 20.91 | 20.97 | 568,964 | +0.04(+0.19%) |
Jul 20, 2020 | 21.16 | 21.20 | 20.81 | 20.93 | 646,818 | -0.27(-1.25%) |
Jul 17, 2020 | 21.20 | 21.35 | 21.06 | 21.20 | 568,826 | +0.09(+0.42%) |
Jul 16, 2020 | 21.20 | 21.31 | 21.01 | 21.11 | 555,614 | -0.02(-0.09%) |
Jul 15, 2020 | 21.20 | 21.24 | 20.88 | 21.13 | 846,916 | +0.09(+0.42%) |
Jul 14, 2020 | 20.64 | 21.08 | 20.64 | 21.04 | 671,146 | +0.35(+1.71%) |
Jul 13, 2020 | 20.97 | 21.12 | 20.65 | 20.68 | 615,630 | -0.09(-0.43%) |
Jul 10, 2020 | 20.46 | 20.88 | 20.31 | 20.77 | 533,834 | +0.29(+1.44%) |
Jul 09, 2020 | 20.67 | 20.79 | 20.44 | 20.48 | 588,953 | -0.18(-0.86%) |
Jul 08, 2020 | 20.92 | 20.92 | 20.52 | 20.65 | 980,050 | -0.19(-0.90%) |
Jul 07, 2020 | 20.87 | 21.07 | 20.71 | 20.84 | 876,073 | -0.10(-0.47%) |
Jul 06, 2020 | 21.12 | 21.15 | 20.70 | 20.94 | 876,969 | +0.04(+0.19%) |
Jul 02, 2020 | 20.96 | 21.06 | 20.77 | 20.90 | 565,469 | -0.04(-0.19%) |
Jul 01, 2020 | 21.05 | 21.32 | 20.86 | 20.94 | 562,653 | -0.15(-0.70%) |
Jun 30, 2020 | 20.81 | 21.10 | 20.72 | 21.09 | 822,453 | +0.37(+1.80%) |
Jun 29, 2020 | 20.60 | 20.82 | 20.37 | 20.71 | 1,518,940 | +0.11(+0.52%) |
Jun 26, 2020 | 21.03 | 21.08 | 20.52 | 20.61 | 746,533 | -0.40(-1.92%) |
Jun 25, 2020 | 21.04 | 21.18 | 20.81 | 21.01 | 806,072 | -0.02(-0.09%) |
Jun 24, 2020 | 21.11 | 21.29 | 20.56 | 21.03 | 1,121,717 | -0.22(-1.02%) |
Jun 23, 2020 | 21.39 | 21.54 | 21.23 | 21.24 | 887,969 | -0.06(-0.28%) |
Jun 22, 2020 | 21.65 | 21.74 | 21.23 | 21.30 | 517,176 | -0.26(-1.19%) |
Jun 19, 2020 | 21.64 | 21.75 | 21.39 | 21.56 | 1,036,337 | +0.29(+1.39%) |
Jun 18, 2020 | 21.38 | 21.56 | 21.09 | 21.26 | 521,007 | -0.15(-0.69%) |
Jun 17, 2020 | 21.36 | 21.73 | 21.17 | 21.41 | 734,524 | +0.16(+0.74%) |
Jun 16, 2020 | 21.41 | 21.49 | 21.07 | 21.25 | 641,332 | +0.10(+0.46%) |
Jun 15, 2020 | 20.61 | 21.17 | 20.38 | 21.16 | 786,931 | +0.43(+2.09%) |
Jun 12, 2020 | 20.75 | 20.94 | 20.41 | 20.72 | 1,134,499 | +0.19(+0.91%) |
Jun 11, 2020 | 20.72 | 21.17 | 20.52 | 20.54 | 1,222,821 | -0.39(-1.88%) |
Jun 10, 2020 | 21.00 | 21.18 | 20.41 | 20.93 | 1,922,219 | +0.25(+1.19%) |
Jun 09, 2020 | 21.00 | 21.04 | 20.48 | 20.68 | 844,347 | -0.32(-1.54%) |
Jun 08, 2020 | 20.25 | 21.15 | 20.23 | 21.01 | 903,710 | +0.74(+3.64%) |
Jun 05, 2020 | 20.80 | 21.07 | 20.21 | 20.27 | 1,982,855 | -0.45(-2.18%) |
Jun 04, 2020 | 20.86 | 21.45 | 20.67 | 20.72 | 1,367,862 | -0.22(-1.03%) |
Jun 03, 2020 | 20.99 | 21.20 | 20.63 | 20.94 | 1,626,518 | +0.04(+0.19%) |
Jun 02, 2020 | 21.19 | 21.29 | 20.79 | 20.90 | 1,085,527 | -0.34(-1.62%) |
Jun 01, 2020 | 20.82 | 21.42 | 20.76 | 21.24 | 1,057,889 | +0.42(+2.03%) |
May 29, 2020 | 20.64 | 20.90 | 20.56 | 20.82 | 1,219,639 | +0.06(+0.28%) |
May 28, 2020 | 20.94 | 21.12 | 20.52 | 20.76 | 1,283,236 | -0.17(-0.80%) |
May 27, 2020 | 20.52 | 20.94 | 19.87 | 20.93 | 1,621,925 | +0.38(+1.87%) |
May 26, 2020 | 21.09 | 21.23 | 20.55 | 20.55 | 1,479,365 | -0.37(-1.79%) |
May 22, 2020 | 20.95 | 21.02 | 20.78 | 20.92 | 728,834 | -0.13(-0.61%) |
May 21, 2020 | 21.24 | 21.35 | 20.75 | 21.05 | 929,369 | -0.20(-0.93%) |
May 20, 2020 | 21.37 | 21.51 | 20.91 | 21.24 | 2,027,572 | +0.17(+0.79%) |
May 19, 2020 | 21.44 | 21.59 | 21.08 | 21.08 | 794,445 | -0.38(-1.79%) |
May 18, 2020 | 21.75 | 21.86 | 21.37 | 21.46 | 1,694,559 | -0.17(-0.77%) |
May 15, 2020 | 21.61 | 21.96 | 21.50 | 21.63 | 1,381,682 | +0.00(+0.00%) |
May 14, 2020 | 21.90 | 22.10 | 21.50 | 21.63 | 1,984,927 | -0.34(-1.57%) |
May 13, 2020 | 21.99 | 22.43 | 21.61 | 21.97 | 1,341,913 | +0.04(+0.18%) |
May 12, 2020 | 21.89 | 22.55 | 21.53 | 21.93 | 1,799,670 | +0.12(+0.54%) |
May 11, 2020 | 21.33 | 21.84 | 21.24 | 21.81 | 1,682,953 | +0.53(+2.49%) |
May 08, 2020 | 20.49 | 21.45 | 20.34 | 21.28 | 1,766,595 | +0.98(+4.84%) |
May 07, 2020 | 20.55 | 20.69 | 19.42 | 20.30 | 3,433,160 | -0.07(-0.34%) |
May 06, 2020 | 20.03 | 21.07 | 19.88 | 20.37 | 1,984,239 | +0.46(+2.32%) |
May 05, 2020 | 20.33 | 20.81 | 19.88 | 19.91 | 1,307,605 | -0.40(-1.98%) |
May 04, 2020 | 20.82 | 20.82 | 20.12 | 20.31 | 1,225,601 | -0.50(-2.41%) |