Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.19 | 31.19 | 31.01 | 31.03 | 5,184 | +0.02(+0.06%) |
May 27, 2021 | 31.04 | 31.04 | 30.94 | 31.01 | 20,788 | +0.00(+0.00%) |
May 26, 2021 | 31.05 | 31.05 | 30.96 | 31.01 | 7,490 | +0.10(+0.32%) |
May 25, 2021 | 30.96 | 30.99 | 30.88 | 30.91 | 11,711 | -0.03(-0.09%) |
May 24, 2021 | 30.87 | 31.02 | 30.87 | 30.94 | 10,197 | +0.30(+0.99%) |
May 21, 2021 | 30.83 | 30.86 | 30.64 | 30.64 | 10,862 | -0.02(-0.06%) |
May 20, 2021 | 30.50 | 30.73 | 30.50 | 30.66 | 2,883 | +0.40(+1.32%) |
May 19, 2021 | 29.99 | 30.29 | 29.90 | 30.26 | 12,324 | -0.13(-0.44%) |
May 18, 2021 | 30.65 | 30.65 | 30.39 | 30.39 | 7,079 | -0.17(-0.55%) |
May 17, 2021 | 30.57 | 30.57 | 30.40 | 30.56 | 9,785 | -0.02(-0.06%) |
May 14, 2021 | 30.22 | 30.67 | 30.22 | 30.58 | 24,587 | +0.51(+1.68%) |
May 13, 2021 | 30.00 | 30.17 | 29.85 | 30.07 | 21,666 | +0.27(+0.92%) |
May 12, 2021 | 30.40 | 30.40 | 29.77 | 29.80 | 27,559 | -0.74(-2.42%) |
May 11, 2021 | 30.44 | 30.56 | 30.29 | 30.54 | 14,379 | -0.21(-0.67%) |
May 10, 2021 | 31.12 | 31.12 | 30.75 | 30.75 | 7,469 | -0.29(-0.93%) |
May 07, 2021 | 31.14 | 31.14 | 30.98 | 31.04 | 4,282 | +0.24(+0.79%) |
May 06, 2021 | 30.78 | 30.80 | 30.50 | 30.80 | 28,849 | +0.10(+0.32%) |
May 05, 2021 | 30.78 | 30.82 | 30.67 | 30.70 | 14,517 | -0.09(-0.28%) |
May 04, 2021 | 30.88 | 30.88 | 30.49 | 30.79 | 21,693 | -0.25(-0.82%) |
May 03, 2021 | 31.24 | 31.24 | 31.02 | 31.04 | 8,756 | +0.04(+0.13%) |
Apr 30, 2021 | 31.13 | 31.16 | 30.97 | 31.00 | 13,446 | -0.25(-0.81%) |
Apr 29, 2021 | 31.44 | 31.44 | 31.10 | 31.25 | 11,203 | -0.03(-0.11%) |
Apr 28, 2021 | 31.40 | 31.40 | 31.27 | 31.29 | 20,436 | -0.07(-0.24%) |
Apr 27, 2021 | 31.36 | 31.36 | 31.17 | 31.36 | 14,533 | +0.05(+0.16%) |
Apr 26, 2021 | 31.31 | 31.33 | 31.24 | 31.31 | 11,670 | +0.10(+0.31%) |
Apr 23, 2021 | 30.94 | 31.26 | 30.94 | 31.21 | 26,482 | +0.32(+1.04%) |
Apr 22, 2021 | 30.92 | 31.15 | 30.87 | 30.89 | 8,377 | -0.10(-0.32%) |
Apr 21, 2021 | 30.67 | 30.99 | 30.64 | 30.99 | 8,836 | +0.36(+1.18%) |
Apr 20, 2021 | 30.73 | 30.81 | 30.53 | 30.63 | 17,257 | -0.16(-0.51%) |
Apr 19, 2021 | 30.97 | 30.97 | 30.68 | 30.79 | 13,363 | -0.19(-0.63%) |
Apr 16, 2021 | 30.94 | 31.00 | 30.93 | 30.98 | 9,443 | +0.06(+0.19%) |
Apr 15, 2021 | 30.78 | 30.95 | 30.75 | 30.92 | 33,552 | +0.34(+1.12%) |
Apr 14, 2021 | 30.79 | 30.85 | 30.55 | 30.58 | 20,509 | -0.14(-0.44%) |
Apr 13, 2021 | 30.58 | 30.73 | 30.55 | 30.72 | 35,466 | +0.18(+0.60%) |
Apr 12, 2021 | 30.44 | 30.54 | 30.37 | 30.54 | 9,389 | +0.02(+0.07%) |
Apr 09, 2021 | 30.32 | 30.51 | 30.23 | 30.51 | 41,776 | +0.24(+0.80%) |
Apr 08, 2021 | 30.22 | 30.27 | 30.11 | 30.27 | 17,709 | +0.22(+0.75%) |
Apr 07, 2021 | 30.15 | 30.16 | 30.01 | 30.05 | 37,973 | -0.03(-0.11%) |
Apr 06, 2021 | 30.11 | 30.19 | 30.05 | 30.08 | 15,031 | -0.02(-0.08%) |
Apr 05, 2021 | 30.07 | 30.10 | 29.97 | 30.10 | 22,584 | +0.34(+1.15%) |
Apr 01, 2021 | 29.61 | 29.76 | 29.61 | 29.76 | 15,088 | +0.38(+1.29%) |
Mar 31, 2021 | 29.26 | 29.51 | 29.26 | 29.38 | 10,472 | +0.28(+0.96%) |
Mar 30, 2021 | 29.12 | 29.21 | 28.95 | 29.10 | 7,031 | -0.07(-0.22%) |
Mar 29, 2021 | 29.24 | 29.29 | 29.03 | 29.17 | 14,539 | -0.10(-0.34%) |
Mar 26, 2021 | 28.96 | 29.27 | 28.84 | 29.27 | 12,727 | +0.52(+1.80%) |
Mar 25, 2021 | 28.50 | 28.79 | 28.25 | 28.75 | 20,568 | +0.18(+0.64%) |
Mar 24, 2021 | 28.84 | 28.84 | 28.57 | 28.57 | 7,402 | -0.22(-0.76%) |
Mar 23, 2021 | 29.07 | 29.07 | 28.74 | 28.79 | 43,263 | -0.30(-1.02%) |
Mar 22, 2021 | 29.16 | 29.17 | 29.00 | 29.08 | 17,391 | +0.14(+0.50%) |
Mar 19, 2021 | 28.93 | 29.02 | 28.74 | 28.94 | 30,382 | +0.07(+0.25%) |
Mar 18, 2021 | 29.22 | 29.22 | 28.84 | 28.87 | 27,912 | -0.51(-1.74%) |
Mar 17, 2021 | 29.31 | 29.47 | 29.14 | 29.38 | 8,575 | -0.01(-0.02%) |
Mar 16, 2021 | 29.67 | 29.67 | 29.36 | 29.38 | 19,322 | -0.11(-0.39%) |
Mar 15, 2021 | 29.36 | 29.50 | 29.21 | 29.50 | 7,580 | +0.24(+0.83%) |
Mar 12, 2021 | 29.17 | 29.26 | 29.03 | 29.26 | 67,642 | +0.01(+0.03%) |
Mar 11, 2021 | 29.10 | 29.35 | 29.03 | 29.25 | 13,027 | +0.44(+1.54%) |
Mar 10, 2021 | 29.00 | 29.04 | 28.79 | 28.81 | 18,955 | +0.16(+0.57%) |
Mar 09, 2021 | 28.78 | 28.85 | 28.58 | 28.64 | 19,093 | +0.43(+1.52%) |
Mar 08, 2021 | 28.78 | 28.78 | 28.21 | 28.21 | 34,021 | -0.19(-0.68%) |
Mar 05, 2021 | 28.20 | 28.43 | 27.54 | 28.41 | 29,048 | +0.53(+1.89%) |
Mar 04, 2021 | 28.45 | 28.45 | 27.66 | 27.88 | 33,826 | -0.57(-1.99%) |
Mar 03, 2021 | 29.06 | 29.06 | 28.45 | 28.45 | 5,894 | -0.60(-2.06%) |
Mar 02, 2021 | 29.42 | 29.42 | 29.05 | 29.05 | 3,628 | -0.24(-0.81%) |
Mar 01, 2021 | 29.14 | 29.36 | 29.06 | 29.29 | 32,882 | +0.56(+1.97%) |
Feb 26, 2021 | 28.93 | 28.93 | 28.46 | 28.72 | 20,323 | +0.08(+0.28%) |
Feb 25, 2021 | 29.59 | 29.59 | 28.63 | 28.64 | 11,169 | -0.76(-2.57%) |
Feb 24, 2021 | 29.39 | 29.40 | 28.98 | 29.40 | 13,791 | +0.24(+0.81%) |
Feb 23, 2021 | 28.62 | 29.23 | 28.62 | 29.16 | 11,790 | +0.10(+0.34%) |
Feb 22, 2021 | 29.27 | 29.29 | 29.07 | 29.07 | 12,620 | -0.30(-1.02%) |
Feb 19, 2021 | 29.61 | 29.61 | 29.36 | 29.36 | 5,850 | -0.05(-0.17%) |
Feb 18, 2021 | 29.34 | 29.49 | 29.22 | 29.42 | 7,196 | -0.07(-0.24%) |
Feb 17, 2021 | 29.53 | 29.53 | 29.26 | 29.49 | 19,433 | -0.10(-0.34%) |
Feb 16, 2021 | 29.89 | 29.89 | 29.53 | 29.59 | 22,597 | -0.05(-0.16%) |
Feb 12, 2021 | 29.45 | 29.64 | 29.45 | 29.64 | 5,132 | +0.19(+0.64%) |
Feb 11, 2021 | 29.49 | 29.51 | 29.37 | 29.45 | 7,865 | +0.10(+0.34%) |
Feb 10, 2021 | 29.56 | 29.56 | 29.30 | 29.35 | 3,435 | +0.03(+0.11%) |
Feb 09, 2021 | 29.25 | 29.37 | 29.25 | 29.32 | 10,917 | +0.06(+0.21%) |
Feb 08, 2021 | 29.32 | 29.32 | 29.16 | 29.26 | 15,633 | +0.15(+0.53%) |
Feb 05, 2021 | 29.07 | 29.13 | 29.07 | 29.10 | 3,387 | +0.24(+0.85%) |
Feb 04, 2021 | 28.66 | 28.88 | 28.66 | 28.86 | 7,181 | +0.29(+1.00%) |
Feb 03, 2021 | 28.72 | 28.72 | 28.43 | 28.57 | 15,571 | -0.03(-0.09%) |
Feb 02, 2021 | 28.31 | 28.69 | 28.29 | 28.60 | 26,970 | +0.55(+1.96%) |
Feb 01, 2021 | 27.89 | 28.10 | 27.79 | 28.05 | 148,018 | +0.33(+1.20%) |
Jan 29, 2021 | 27.95 | 27.95 | 27.40 | 27.72 | 24,223 | -0.34(-1.23%) |
Jan 28, 2021 | 27.72 | 28.30 | 27.72 | 28.06 | 6,897 | +0.54(+1.98%) |
Jan 27, 2021 | 28.15 | 28.15 | 27.50 | 27.52 | 14,236 | -0.85(-3.01%) |
Jan 26, 2021 | 28.65 | 28.65 | 28.37 | 28.37 | 4,394 | -0.15(-0.53%) |
Jan 25, 2021 | 28.71 | 28.71 | 28.25 | 28.52 | 15,104 | -0.11(-0.38%) |
Jan 22, 2021 | 28.69 | 28.69 | 28.57 | 28.63 | 8,416 | -0.14(-0.48%) |
Jan 21, 2021 | 28.93 | 28.95 | 28.72 | 28.77 | 10,773 | -0.06(-0.22%) |
Jan 20, 2021 | 28.68 | 28.86 | 28.57 | 28.83 | 17,362 | +0.37(+1.32%) |
Jan 19, 2021 | 28.49 | 28.49 | 28.30 | 28.46 | 3,414 | +0.24(+0.87%) |
Jan 15, 2021 | 28.30 | 28.31 | 28.04 | 28.21 | 33,564 | -0.07(-0.25%) |
Jan 14, 2021 | 28.62 | 28.62 | 28.25 | 28.28 | 4,040 | -0.22(-0.76%) |
Jan 13, 2021 | 28.63 | 28.63 | 28.50 | 28.50 | 19,242 | -0.09(-0.32%) |
Jan 12, 2021 | 28.69 | 28.69 | 28.48 | 28.59 | 7,859 | +0.02(+0.07%) |
Jan 11, 2021 | 28.56 | 28.70 | 28.49 | 28.57 | 22,825 | -0.14(-0.48%) |
Jan 08, 2021 | 28.67 | 28.71 | 28.41 | 28.71 | 17,346 | +0.21(+0.75%) |
Jan 07, 2021 | 28.31 | 28.51 | 28.31 | 28.50 | 7,878 | +0.48(+1.73%) |
Jan 06, 2021 | 27.80 | 28.21 | 27.76 | 28.01 | 17,610 | +0.25(+0.90%) |
Jan 05, 2021 | 27.65 | 27.78 | 27.64 | 27.76 | 4,192 | +0.13(+0.46%) |
Jan 04, 2021 | 28.19 | 28.19 | 27.45 | 27.63 | 23,480 | -0.35(-1.25%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 19,621 | +0.19(+0.67%) | |
Dec 30, 2020 | 27.85 | 27.85 | 27.77 | 27.80 | 19,621 | +0.09(+0.33%) |
Dec 29, 2020 | 27.86 | 27.86 | 27.68 | 27.70 | 12,258 | -0.09(-0.34%) |
Dec 28, 2020 | 27.91 | 27.91 | 27.80 | 27.80 | 5,615 | -0.07(-0.23%) |
Dec 24, 2020 | 27.85 | 27.86 | 27.76 | 27.86 | 6,055 | +0.11(+0.39%) |
Dec 23, 2020 | 27.86 | 27.92 | 27.76 | 27.76 | 9,735 | -0.10(-0.35%) |
Dec 22, 2020 | 27.88 | 27.88 | 27.77 | 27.85 | 11,267 | +0.07(+0.23%) |
Dec 21, 2020 | 27.71 | 27.86 | 27.37 | 27.79 | 9,638 | -0.16(-0.59%) |
Dec 18, 2020 | 28.08 | 28.08 | 27.77 | 27.95 | 5,265 | +0.00(+0.00%) |
Dec 17, 2020 | 27.87 | 27.95 | 27.87 | 27.95 | 4,795 | +0.31(+1.14%) |
Dec 16, 2020 | 27.65 | 27.65 | 27.56 | 27.64 | 2,983 | +0.12(+0.43%) |
Dec 15, 2020 | 27.40 | 27.53 | 27.39 | 27.52 | 2,840 | +0.32(+1.18%) |
Dec 14, 2020 | 27.34 | 27.47 | 27.19 | 27.20 | 12,754 | -0.03(-0.13%) |
Dec 11, 2020 | 27.09 | 27.23 | 27.09 | 27.23 | 2,064 | -0.07(-0.25%) |
Dec 10, 2020 | 27.22 | 27.30 | 27.21 | 27.30 | 4,765 | +0.11(+0.42%) |
Dec 09, 2020 | 27.57 | 27.57 | 27.08 | 27.19 | 14,520 | -0.28(-1.03%) |
Dec 08, 2020 | 27.42 | 27.50 | 27.42 | 27.47 | 9,940 | +0.03(+0.12%) |
Dec 07, 2020 | 27.41 | 27.48 | 27.39 | 27.44 | 20,775 | +0.00(+0.00%) |
Dec 04, 2020 | 27.22 | 27.44 | 27.22 | 27.44 | 3,820 | +0.28(+1.03%) |
Dec 03, 2020 | 27.32 | 27.32 | 27.16 | 27.16 | 5,037 | +0.02(+0.07%) |
Dec 02, 2020 | 27.17 | 27.17 | 27.02 | 27.14 | 6,914 | -0.05(-0.18%) |
Dec 01, 2020 | 27.15 | 27.25 | 27.15 | 27.19 | 10,629 | +0.18(+0.66%) |
Nov 30, 2020 | 27.48 | 27.48 | 26.82 | 27.01 | 16,096 | -0.11(-0.41%) |
Nov 27, 2020 | 27.08 | 27.13 | 27.01 | 27.12 | 2,787 | +0.23(+0.87%) |
Nov 25, 2020 | 27.12 | 27.12 | 26.82 | 26.89 | 11,047 | -0.09(-0.32%) |
Nov 24, 2020 | 27.15 | 27.15 | 26.56 | 26.97 | 12,909 | +0.28(+1.04%) |
Nov 23, 2020 | 27.07 | 27.07 | 26.49 | 26.70 | 13,366 | +0.12(+0.45%) |
Nov 20, 2020 | 26.63 | 26.65 | 26.53 | 26.58 | 3,510 | -0.12(-0.44%) |
Nov 19, 2020 | 26.21 | 26.69 | 26.18 | 26.69 | 32,864 | +0.28(+1.06%) |
Nov 18, 2020 | 27.12 | 27.12 | 26.41 | 26.41 | 13,271 | -1.52(-5.44%) |
Nov 17, 2020 | 26.51 | 28.05 | 26.46 | 27.93 | 27,624 | +1.31(+4.93%) |
Nov 16, 2020 | 26.54 | 26.67 | 26.49 | 26.62 | 7,989 | +0.15(+0.56%) |
Nov 13, 2020 | 26.31 | 26.49 | 26.26 | 26.47 | 36,652 | -0.23(-0.87%) |
Nov 12, 2020 | 26.77 | 26.85 | 25.91 | 26.70 | 11,859 | +0.41(+1.56%) |
Nov 11, 2020 | 26.19 | 26.34 | 26.15 | 26.29 | 5,694 | +0.17(+0.65%) |
Nov 10, 2020 | 26.02 | 26.12 | 25.84 | 26.12 | 15,072 | -0.26(-0.99%) |
Nov 09, 2020 | 26.72 | 28.29 | 26.38 | 26.38 | 8,135 | +0.24(+0.91%) |
Nov 06, 2020 | 26.30 | 26.30 | 26.04 | 26.15 | 4,233 | -0.11(-0.41%) |
Nov 05, 2020 | 26.90 | 26.90 | 26.19 | 26.25 | 2,528 | +0.64(+2.49%) |
Nov 04, 2020 | 25.78 | 25.89 | 25.61 | 25.61 | 4,848 | +0.59(+2.37%) |
Nov 03, 2020 | 24.89 | 25.07 | 24.89 | 25.02 | 7,374 | -0.19(-0.74%) |
Nov 02, 2020 | 24.52 | 25.28 | 24.29 | 25.21 | 9,792 | +1.03(+4.26%) |
Oct 30, 2020 | 24.15 | 24.27 | 24.05 | 24.18 | 8,879 | -0.51(-2.06%) |
Oct 29, 2020 | 24.51 | 25.47 | 24.51 | 24.69 | 6,158 | +0.08(+0.34%) |
Oct 28, 2020 | 24.80 | 24.80 | 24.48 | 24.61 | 6,304 | -0.51(-2.05%) |
Oct 27, 2020 | 25.35 | 25.35 | 25.11 | 25.12 | 5,034 | -0.17(-0.67%) |
Oct 26, 2020 | 26.15 | 26.15 | 25.19 | 25.29 | 4,846 | -0.63(-2.42%) |
Oct 23, 2020 | 25.98 | 25.98 | 25.64 | 25.92 | 5,368 | -0.02(-0.09%) |
Oct 22, 2020 | 25.64 | 25.94 | 25.35 | 25.94 | 14,588 | +0.35(+1.39%) |
Oct 21, 2020 | 25.62 | 26.40 | 25.50 | 25.58 | 3,292 | +0.10(+0.37%) |
Oct 20, 2020 | 25.60 | 25.60 | 25.48 | 25.49 | 2,471 | +0.06(+0.25%) |
Oct 19, 2020 | 25.81 | 25.82 | 25.39 | 25.43 | 16,210 | -0.64(-2.45%) |
Oct 16, 2020 | 25.91 | 26.06 | 25.82 | 26.06 | 14,247 | +0.29(+1.12%) |
Oct 15, 2020 | 25.67 | 25.81 | 25.56 | 25.78 | 10,227 | -0.17(-0.64%) |
Oct 14, 2020 | 25.98 | 25.98 | 25.86 | 25.94 | 1,180 | -0.03(-0.12%) |
Oct 13, 2020 | 26.57 | 26.57 | 25.95 | 25.98 | 2,364 | -0.22(-0.85%) |
Oct 12, 2020 | 26.16 | 26.20 | 26.07 | 26.20 | 1,856 | +0.46(+1.77%) |
Oct 09, 2020 | 25.93 | 25.93 | 25.69 | 25.74 | 4,955 | +0.20(+0.78%) |
Oct 08, 2020 | 25.76 | 25.76 | 25.45 | 25.54 | 1,402 | +0.40(+1.58%) |
Oct 07, 2020 | 25.22 | 25.36 | 25.14 | 25.14 | 3,140 | +0.21(+0.86%) |
Oct 06, 2020 | 25.15 | 25.23 | 24.84 | 24.93 | 3,055 | -0.32(-1.27%) |
Oct 05, 2020 | 25.11 | 25.25 | 25.09 | 25.25 | 832 | +0.43(+1.74%) |
Oct 02, 2020 | 24.81 | 24.86 | 24.73 | 24.82 | 1,032 | -0.12(-0.50%) |
Oct 01, 2020 | 24.80 | 24.96 | 24.80 | 24.94 | 8,478 | +0.20(+0.81%) |
Sep 30, 2020 | 24.79 | 24.86 | 24.61 | 24.74 | 5,512 | +0.21(+0.86%) |
Sep 29, 2020 | 24.61 | 24.61 | 24.53 | 24.53 | 1,301 | -0.07(-0.30%) |
Sep 28, 2020 | 24.54 | 24.62 | 24.48 | 24.61 | 7,891 | +0.40(+1.64%) |
Sep 25, 2020 | 23.84 | 24.21 | 23.78 | 24.21 | 5,575 | +0.42(+1.78%) |
Sep 24, 2020 | 23.76 | 23.88 | 23.73 | 23.79 | 3,269 | +0.06(+0.27%) |
Sep 23, 2020 | 24.16 | 24.18 | 23.72 | 23.72 | 1,903 | -0.46(-1.90%) |
Sep 22, 2020 | 24.29 | 24.29 | 23.89 | 24.18 | 2,266 | +0.27(+1.12%) |
Sep 21, 2020 | 23.79 | 23.92 | 23.70 | 23.92 | 9,063 | -0.21(-0.88%) |
Sep 18, 2020 | 24.70 | 24.70 | 24.05 | 24.13 | 1,135 | -0.14(-0.56%) |
Sep 17, 2020 | 24.25 | 24.34 | 24.12 | 24.26 | 8,012 | -0.38(-1.54%) |
Sep 16, 2020 | 24.71 | 24.82 | 24.59 | 24.64 | 2,476 | +0.11(+0.45%) |
Sep 15, 2020 | 24.70 | 24.70 | 24.46 | 24.53 | 15,174 | +0.10(+0.40%) |
Sep 14, 2020 | 24.16 | 24.51 | 24.16 | 24.44 | 6,030 | +0.37(+1.55%) |
Sep 11, 2020 | 24.81 | 24.81 | 24.02 | 24.06 | 20,958 | +0.03(+0.11%) |
Sep 10, 2020 | 24.51 | 24.57 | 24.04 | 24.04 | 1,226 | -0.42(-1.74%) |
Sep 09, 2020 | 24.20 | 24.95 | 24.20 | 24.46 | 1,414 | +0.68(+2.86%) |
Sep 08, 2020 | 23.85 | 24.11 | 23.78 | 23.78 | 10,925 | -0.72(-2.94%) |
Sep 04, 2020 | 24.84 | 24.84 | 24.12 | 24.50 | 2,787 | -0.31(-1.25%) |
Sep 03, 2020 | 25.81 | 25.81 | 24.67 | 24.81 | 9,657 | -1.01(-3.91%) |
Sep 02, 2020 | 25.47 | 25.82 | 25.44 | 25.82 | 2,650 | +0.43(+1.71%) |
Sep 01, 2020 | 25.43 | 25.43 | 25.24 | 25.39 | 3,931 | +0.10(+0.40%) |
Aug 31, 2020 | 25.18 | 25.28 | 25.16 | 25.28 | 819 | +0.11(+0.42%) |
Aug 28, 2020 | 25.53 | 25.53 | 25.10 | 25.18 | 1,961 | +0.17(+0.68%) |
Aug 27, 2020 | 24.90 | 25.01 | 24.82 | 25.01 | 1,409 | +0.19(+0.77%) |
Aug 26, 2020 | 24.70 | 24.82 | 24.58 | 24.82 | 4,847 | +0.24(+0.97%) |
Aug 25, 2020 | 24.55 | 24.59 | 24.49 | 24.58 | 6,590 | +0.13(+0.53%) |
Aug 24, 2020 | 24.37 | 24.49 | 24.37 | 24.45 | 2,702 | +0.10(+0.40%) |
Aug 21, 2020 | 24.34 | 24.36 | 24.27 | 24.35 | 3,820 | +0.02(+0.09%) |
Aug 20, 2020 | 24.26 | 24.33 | 24.26 | 24.33 | 3,351 | +0.11(+0.44%) |
Aug 19, 2020 | 24.35 | 24.38 | 24.22 | 24.22 | 4,752 | -0.10(-0.40%) |
Aug 18, 2020 | 24.29 | 24.40 | 24.29 | 24.32 | 6,324 | +0.03(+0.10%) |
Aug 17, 2020 | 24.30 | 24.35 | 24.30 | 24.30 | 1,771 | +0.20(+0.83%) |
Aug 14, 2020 | 24.15 | 24.15 | 24.07 | 24.10 | 2,787 | -0.01(-0.06%) |
Aug 13, 2020 | 24.17 | 24.17 | 24.11 | 24.11 | 669 | +0.03(+0.11%) |
Aug 12, 2020 | 24.15 | 24.15 | 24.09 | 24.09 | 2,710 | +0.32(+1.34%) |
Aug 11, 2020 | 24.21 | 24.21 | 23.77 | 23.77 | 723 | -0.21(-0.89%) |
Aug 10, 2020 | 24.21 | 24.21 | 23.98 | 23.98 | 206 | -0.00(-0.00%) |
Aug 07, 2020 | 23.95 | 23.98 | 23.88 | 23.98 | 2,477 | -0.02(-0.09%) |
Aug 06, 2020 | 24.21 | 24.21 | 23.97 | 24.00 | 1,906 | -0.06(-0.26%) |
Aug 05, 2020 | 24.08 | 24.10 | 24.01 | 24.07 | 1,873 | +0.16(+0.65%) |
Aug 04, 2020 | 23.82 | 23.91 | 23.82 | 23.91 | 617 | +0.03(+0.15%) |
Aug 03, 2020 | 23.83 | 23.88 | 23.80 | 23.88 | 2,912 | +0.24(+1.02%) |
Jul 31, 2020 | 23.41 | 23.63 | 23.27 | 23.63 | 1,651 | +0.01(+0.03%) |
Jul 30, 2020 | 23.47 | 23.63 | 23.24 | 23.63 | 3,532 | -0.10(-0.43%) |
Jul 29, 2020 | 23.65 | 23.73 | 23.63 | 23.73 | 918 | +0.40(+1.73%) |
Jul 28, 2020 | 23.43 | 23.43 | 23.33 | 23.33 | 653 | -0.20(-0.83%) |
Jul 27, 2020 | 23.48 | 23.54 | 23.42 | 23.52 | 3,517 | +0.23(+0.98%) |
Jul 24, 2020 | 23.32 | 23.33 | 23.26 | 23.29 | 1,755 | -0.18(-0.76%) |
Jul 23, 2020 | 23.51 | 23.51 | 23.47 | 23.47 | 553 | -0.21(-0.89%) |
Jul 22, 2020 | 23.61 | 23.68 | 23.59 | 23.68 | 2,742 | +0.02(+0.09%) |
Jul 21, 2020 | 23.62 | 23.66 | 23.60 | 23.66 | 716 | +0.17(+0.71%) |
Jul 20, 2020 | 23.09 | 23.49 | 23.09 | 23.49 | 233 | +0.26(+1.12%) |
Jul 17, 2020 | 23.23 | 23.23 | 23.23 | 23.23 | 103 | +0.19(+0.82%) |
Jul 16, 2020 | 22.93 | 23.09 | 22.93 | 23.05 | 1,376 | -0.09(-0.39%) |
Jul 15, 2020 | 22.96 | 23.14 | 22.96 | 23.14 | 2,045 | +0.27(+1.18%) |
Jul 14, 2020 | 22.51 | 24.16 | 22.51 | 22.87 | 27,464 | +0.38(+1.71%) |
Jul 13, 2020 | 22.77 | 22.77 | 22.48 | 22.48 | 208 | -0.43(-1.89%) |
Jul 10, 2020 | 22.69 | 22.92 | 22.65 | 22.92 | 12,079 | +0.19(+0.83%) |
Jul 09, 2020 | 23.25 | 23.25 | 22.65 | 22.73 | 4,057 | -0.08(-0.36%) |
Jul 08, 2020 | 22.62 | 22.81 | 22.62 | 22.81 | 1,738 | +0.18(+0.80%) |
Jul 07, 2020 | 22.76 | 22.84 | 22.57 | 22.63 | 9,915 | -0.18(-0.79%) |
Jul 06, 2020 | 22.79 | 22.96 | 22.79 | 22.81 | 2,434 | +0.28(+1.24%) |
Jul 02, 2020 | 22.67 | 22.67 | 22.53 | 22.53 | 619 | +0.10(+0.45%) |
Jul 01, 2020 | 22.50 | 22.50 | 22.43 | 22.43 | 554 | +0.12(+0.53%) |
Jun 30, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 400 | +0.43(+1.98%) |
Jun 29, 2020 | 21.81 | 21.88 | 21.64 | 21.88 | 1,620 | +0.18(+0.84%) |
Jun 26, 2020 | 21.88 | 21.88 | 21.69 | 21.69 | 412 | -0.36(-1.65%) |
Jun 25, 2020 | 21.77 | 22.06 | 21.76 | 22.06 | 689 | +0.24(+1.11%) |
Jun 24, 2020 | 21.81 | 21.82 | 21.81 | 21.82 | 882 | -0.65(-2.90%) |
Jun 23, 2020 | 22.47 | 22.53 | 22.46 | 22.47 | 2,282 | +0.09(+0.42%) |
Jun 22, 2020 | 22.25 | 22.37 | 22.25 | 22.37 | 252 | +0.12(+0.53%) |
Jun 19, 2020 | 22.48 | 22.48 | 22.00 | 22.25 | 15,796 | -0.08(-0.37%) |
Jun 18, 2020 | 22.38 | 22.38 | 22.26 | 22.34 | 6,650 | -0.01(-0.03%) |
Jun 17, 2020 | 22.34 | 22.53 | 22.30 | 22.34 | 2,938 | +0.05(+0.22%) |
Jun 16, 2020 | 22.40 | 22.40 | 22.22 | 22.29 | 8,204 | +0.39(+1.78%) |
Jun 15, 2020 | 21.70 | 21.94 | 21.46 | 21.90 | 12,917 | +0.21(+0.97%) |
Jun 12, 2020 | 21.80 | 21.80 | 21.42 | 21.69 | 12,286 | +0.11(+0.49%) |
Jun 11, 2020 | 22.39 | 22.40 | 21.55 | 21.59 | 13,377 | -1.19(-5.24%) |
Jun 10, 2020 | 22.67 | 22.88 | 22.67 | 22.78 | 1,757 | -0.17(-0.74%) |
Jun 09, 2020 | 22.92 | 23.01 | 22.92 | 22.95 | 1,062 | -0.29(-1.23%) |
Jun 08, 2020 | 23.65 | 24.17 | 22.96 | 23.24 | 17,732 | +0.30(+1.32%) |
Jun 05, 2020 | 22.54 | 23.01 | 22.54 | 22.94 | 2,581 | +0.66(+2.96%) |
Jun 04, 2020 | 22.27 | 22.43 | 22.27 | 22.28 | 2,903 | +0.00(+0.00%) |
Jun 03, 2020 | 21.85 | 22.55 | 21.85 | 22.28 | 8,468 | +0.27(+1.20%) |
Jun 02, 2020 | 21.91 | 22.01 | 21.77 | 22.01 | 1,258 | +0.16(+0.74%) |