Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.29 | 28.33 | 28.22 | 28.22 | 2,765,409 | +0.14(+0.50%) |
May 27, 2021 | 28.09 | 28.13 | 28.00 | 28.08 | 119,575 | +0.00(+0.00%) |
May 26, 2021 | 28.09 | 28.13 | 28.06 | 28.08 | 24,421 | +0.07(+0.27%) |
May 25, 2021 | 28.16 | 28.16 | 27.94 | 28.01 | 15,796 | -0.08(-0.30%) |
May 24, 2021 | 28.05 | 28.14 | 28.05 | 28.09 | 36,486 | +0.14(+0.50%) |
May 21, 2021 | 27.97 | 28.00 | 27.85 | 27.95 | 39,232 | +0.15(+0.53%) |
May 20, 2021 | 27.73 | 27.90 | 27.71 | 27.80 | 36,483 | +0.24(+0.88%) |
May 19, 2021 | 27.50 | 27.64 | 27.46 | 27.56 | 42,915 | -0.15(-0.54%) |
May 18, 2021 | 27.87 | 27.89 | 27.69 | 27.71 | 37,724 | +0.33(+1.22%) |
May 17, 2021 | 27.42 | 27.42 | 27.29 | 27.38 | 66,892 | -0.22(-0.81%) |
May 14, 2021 | 27.48 | 27.60 | 27.46 | 27.60 | 59,860 | +0.40(+1.47%) |
May 13, 2021 | 26.96 | 27.21 | 26.96 | 27.20 | 186,014 | +0.24(+0.90%) |
May 12, 2021 | 27.43 | 27.46 | 26.87 | 26.96 | 72,688 | -1.00(-3.59%) |
May 11, 2021 | 27.77 | 27.96 | 27.68 | 27.96 | 41,783 | -0.43(-1.50%) |
May 10, 2021 | 28.66 | 28.66 | 28.39 | 28.39 | 28,724 | -0.05(-0.17%) |
May 07, 2021 | 28.29 | 28.45 | 28.25 | 28.44 | 44,414 | +0.19(+0.67%) |
May 06, 2021 | 28.07 | 28.25 | 28.04 | 28.25 | 56,303 | +0.18(+0.65%) |
May 05, 2021 | 28.06 | 28.14 | 27.91 | 28.06 | 42,306 | +0.33(+1.17%) |
May 04, 2021 | 27.88 | 27.88 | 27.59 | 27.74 | 69,611 | -0.34(-1.22%) |
May 03, 2021 | 27.97 | 28.08 | 27.88 | 28.08 | 33,584 | +0.33(+1.21%) |
Apr 30, 2021 | 27.87 | 27.89 | 27.65 | 27.75 | 143,504 | -0.22(-0.80%) |
Apr 29, 2021 | 28.05 | 28.05 | 27.82 | 27.97 | 97,720 | +0.01(+0.03%) |
Apr 28, 2021 | 27.95 | 28.03 | 27.91 | 27.96 | 64,800 | -0.02(-0.08%) |
Apr 27, 2021 | 27.99 | 28.01 | 27.95 | 27.99 | 55,125 | -0.32(-1.13%) |
Apr 26, 2021 | 28.35 | 28.37 | 28.23 | 28.31 | 55,586 | -0.12(-0.42%) |
Apr 23, 2021 | 28.26 | 28.49 | 28.26 | 28.43 | 91,976 | +0.26(+0.92%) |
Apr 22, 2021 | 28.37 | 28.37 | 28.11 | 28.17 | 138,659 | +0.03(+0.10%) |
Apr 21, 2021 | 27.83 | 28.14 | 27.82 | 28.14 | 130,353 | +0.25(+0.90%) |
Apr 20, 2021 | 28.00 | 28.01 | 27.79 | 27.89 | 81,239 | -0.53(-1.86%) |
Apr 19, 2021 | 28.70 | 28.70 | 28.42 | 28.42 | 264,171 | -0.35(-1.23%) |
Apr 16, 2021 | 28.79 | 28.79 | 28.71 | 28.77 | 58,950 | +0.01(+0.03%) |
Apr 15, 2021 | 28.75 | 28.77 | 28.71 | 28.76 | 161,640 | +0.15(+0.52%) |
Apr 14, 2021 | 28.56 | 28.71 | 28.56 | 28.61 | 132,514 | -0.05(-0.16%) |
Apr 13, 2021 | 28.55 | 28.68 | 28.51 | 28.66 | 32,440 | +0.18(+0.62%) |
Apr 12, 2021 | 28.52 | 28.55 | 28.42 | 28.48 | 21,571 | -0.15(-0.51%) |
Apr 09, 2021 | 28.52 | 28.63 | 28.52 | 28.63 | 46,149 | +0.21(+0.74%) |
Apr 08, 2021 | 28.45 | 28.45 | 28.40 | 28.42 | 34,017 | -0.03(-0.10%) |
Apr 07, 2021 | 28.34 | 28.45 | 28.33 | 28.45 | 64,432 | +0.15(+0.53%) |
Apr 06, 2021 | 28.29 | 28.37 | 28.24 | 28.30 | 98,137 | -0.44(-1.52%) |
Apr 05, 2021 | 28.58 | 28.76 | 28.56 | 28.73 | 71,826 | +0.33(+1.15%) |
Apr 01, 2021 | 28.22 | 28.45 | 28.22 | 28.41 | 531,418 | +0.14(+0.49%) |
Mar 31, 2021 | 28.14 | 28.35 | 28.11 | 28.27 | 107,142 | -0.17(-0.61%) |
Mar 30, 2021 | 28.38 | 28.56 | 28.37 | 28.44 | 44,047 | -0.24(-0.85%) |
Mar 29, 2021 | 28.64 | 28.72 | 28.55 | 28.69 | 137,918 | -0.18(-0.61%) |
Mar 26, 2021 | 28.59 | 28.86 | 28.59 | 28.86 | 115,104 | +0.38(+1.34%) |
Mar 25, 2021 | 28.21 | 28.52 | 28.16 | 28.48 | 90,852 | +0.24(+0.86%) |
Mar 24, 2021 | 28.12 | 28.32 | 28.07 | 28.24 | 466,152 | -0.25(-0.88%) |
Mar 23, 2021 | 28.61 | 28.65 | 28.44 | 28.49 | 30,176 | -0.44(-1.51%) |
Mar 22, 2021 | 28.87 | 29.03 | 28.82 | 28.93 | 33,797 | -0.18(-0.61%) |
Mar 19, 2021 | 29.11 | 29.13 | 28.81 | 29.11 | 60,887 | +0.21(+0.74%) |
Mar 18, 2021 | 28.92 | 29.11 | 28.84 | 28.89 | 50,207 | +0.14(+0.48%) |
Mar 17, 2021 | 28.55 | 28.83 | 28.53 | 28.75 | 147,626 | +0.16(+0.55%) |
Mar 16, 2021 | 28.65 | 28.68 | 28.55 | 28.59 | 123,912 | +0.08(+0.29%) |
Mar 15, 2021 | 28.36 | 28.51 | 28.31 | 28.51 | 305,445 | +0.21(+0.73%) |
Mar 12, 2021 | 28.14 | 28.31 | 28.13 | 28.30 | 44,751 | +0.35(+1.26%) |
Mar 11, 2021 | 28.05 | 28.07 | 27.92 | 27.95 | 45,811 | -0.15(-0.53%) |
Mar 10, 2021 | 28.04 | 28.16 | 27.96 | 28.10 | 45,519 | +0.14(+0.50%) |
Mar 09, 2021 | 27.86 | 28.08 | 27.82 | 27.96 | 90,816 | +0.26(+0.94%) |
Mar 08, 2021 | 27.76 | 27.87 | 27.68 | 27.70 | 52,878 | -0.27(-0.96%) |
Mar 05, 2021 | 27.93 | 28.00 | 27.58 | 27.97 | 49,591 | +0.25(+0.91%) |
Mar 04, 2021 | 27.90 | 28.02 | 27.61 | 27.72 | 35,711 | -0.28(-1.00%) |
Mar 03, 2021 | 28.13 | 28.18 | 27.99 | 28.00 | 35,211 | -0.14(-0.50%) |
Mar 02, 2021 | 28.19 | 28.25 | 28.08 | 28.14 | 104,983 | -0.29(-1.01%) |
Mar 01, 2021 | 28.23 | 28.43 | 28.23 | 28.43 | 135,709 | +0.50(+1.80%) |
Feb 26, 2021 | 28.14 | 28.14 | 27.87 | 27.92 | 152,971 | -0.42(-1.48%) |
Feb 25, 2021 | 28.85 | 28.85 | 28.25 | 28.34 | 175,184 | -0.47(-1.65%) |
Feb 24, 2021 | 28.61 | 28.90 | 28.55 | 28.82 | 33,127 | -0.24(-0.83%) |
Feb 23, 2021 | 29.00 | 29.12 | 28.79 | 29.06 | 34,651 | -0.04(-0.13%) |
Feb 22, 2021 | 29.05 | 29.26 | 29.04 | 29.10 | 168,875 | -0.07(-0.26%) |
Feb 19, 2021 | 29.11 | 29.21 | 29.09 | 29.17 | 43,244 | +0.17(+0.58%) |
Feb 18, 2021 | 28.92 | 29.01 | 28.81 | 29.00 | 84,858 | -0.38(-1.30%) |
Feb 17, 2021 | 29.34 | 29.41 | 29.24 | 29.38 | 53,915 | -0.02(-0.06%) |
Feb 16, 2021 | 29.51 | 29.57 | 29.38 | 29.40 | 52,285 | +0.08(+0.29%) |
Feb 12, 2021 | 29.13 | 29.32 | 29.13 | 29.32 | 133,177 | +0.19(+0.64%) |
Feb 11, 2021 | 29.11 | 29.14 | 29.04 | 29.13 | 45,951 | +0.13(+0.45%) |
Feb 10, 2021 | 29.13 | 29.13 | 28.88 | 29.00 | 60,477 | -0.07(-0.22%) |
Feb 09, 2021 | 29.02 | 29.10 | 28.98 | 29.07 | 80,120 | +0.16(+0.55%) |
Feb 08, 2021 | 28.94 | 28.96 | 28.83 | 28.91 | 439,251 | +0.50(+1.77%) |
Feb 05, 2021 | 28.42 | 28.44 | 28.34 | 28.41 | 40,555 | +0.22(+0.79%) |
Feb 04, 2021 | 28.05 | 28.19 | 28.02 | 28.19 | 405,060 | +0.06(+0.20%) |
Feb 03, 2021 | 28.13 | 28.18 | 28.06 | 28.13 | 681,681 | +0.08(+0.30%) |
Feb 02, 2021 | 27.86 | 28.05 | 27.78 | 28.05 | 62,360 | +0.30(+1.07%) |
Feb 01, 2021 | 27.71 | 27.75 | 27.55 | 27.75 | 112,090 | +0.23(+0.84%) |
Jan 29, 2021 | 27.65 | 27.72 | 27.33 | 27.52 | 315,193 | -0.55(-1.95%) |
Jan 28, 2021 | 27.79 | 28.17 | 27.79 | 28.06 | 27,866 | +0.24(+0.86%) |
Jan 27, 2021 | 28.08 | 28.11 | 27.79 | 27.82 | 321,864 | -0.62(-2.19%) |
Jan 26, 2021 | 28.39 | 28.45 | 28.36 | 28.45 | 32,746 | +0.03(+0.11%) |
Jan 25, 2021 | 28.20 | 28.42 | 28.04 | 28.41 | 69,691 | +0.13(+0.48%) |
Jan 22, 2021 | 28.18 | 28.34 | 28.18 | 28.28 | 211,814 | -0.06(-0.20%) |
Jan 21, 2021 | 28.37 | 28.37 | 28.15 | 28.33 | 70,251 | -0.10(-0.36%) |
Jan 20, 2021 | 28.24 | 28.45 | 28.20 | 28.44 | 39,139 | +0.16(+0.56%) |
Jan 19, 2021 | 28.19 | 28.28 | 28.14 | 28.28 | 121,853 | +0.17(+0.60%) |
Jan 15, 2021 | 28.18 | 28.26 | 27.99 | 28.11 | 69,815 | -0.47(-1.66%) |
Jan 14, 2021 | 28.53 | 28.68 | 28.50 | 28.58 | 51,684 | +0.28(+0.98%) |
Jan 13, 2021 | 28.30 | 28.38 | 28.28 | 28.31 | 215,085 | +0.05(+0.16%) |
Jan 12, 2021 | 28.07 | 28.26 | 28.07 | 28.26 | 352,927 | +0.18(+0.63%) |
Jan 11, 2021 | 28.12 | 28.19 | 28.04 | 28.08 | 55,929 | -0.29(-1.02%) |
Jan 08, 2021 | 28.32 | 28.37 | 28.13 | 28.37 | 123,818 | +0.51(+1.82%) |
Jan 07, 2021 | 27.87 | 27.92 | 27.76 | 27.86 | 142,838 | -0.07(-0.25%) |
Jan 06, 2021 | 27.58 | 28.00 | 27.57 | 27.93 | 193,272 | +0.38(+1.38%) |
Jan 05, 2021 | 27.38 | 27.66 | 27.38 | 27.55 | 112,731 | +0.23(+0.83%) |
Jan 04, 2021 | 27.71 | 27.71 | 27.30 | 27.33 | 338,135 | -0.36(-1.29%) |
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 105,974 | +0.05(+0.18%) | |
Dec 30, 2020 | 27.82 | 27.82 | 27.63 | 27.63 | 105,974 | +0.09(+0.32%) |
Dec 29, 2020 | 27.69 | 27.71 | 27.54 | 27.54 | 71,980 | +0.30(+1.10%) |
Dec 28, 2020 | 27.25 | 27.26 | 27.20 | 27.24 | 116,544 | +0.28(+1.06%) |
Dec 24, 2020 | 27.01 | 27.01 | 26.95 | 26.96 | 16,917 | -0.11(-0.39%) |
Dec 23, 2020 | 27.01 | 27.11 | 27.00 | 27.06 | 129,313 | +0.13(+0.48%) |
Dec 22, 2020 | 26.89 | 26.97 | 26.82 | 26.94 | 24,716 | -0.04(-0.14%) |
Dec 21, 2020 | 26.76 | 27.00 | 26.74 | 26.97 | 40,501 | -0.28(-1.01%) |
Dec 18, 2020 | 27.40 | 27.40 | 27.20 | 27.25 | 48,257 | -0.07(-0.24%) |
Dec 17, 2020 | 27.33 | 27.37 | 27.31 | 27.31 | 256,107 | +0.14(+0.51%) |
Dec 16, 2020 | 27.19 | 27.23 | 27.13 | 27.18 | 230,112 | -0.07(-0.27%) |
Dec 15, 2020 | 27.21 | 27.25 | 27.00 | 27.25 | 49,665 | +0.22(+0.82%) |
Dec 14, 2020 | 27.21 | 27.21 | 27.00 | 27.03 | 62,860 | +0.08(+0.31%) |
Dec 11, 2020 | 26.86 | 26.94 | 26.82 | 26.94 | 94,129 | +0.07(+0.27%) |
Dec 10, 2020 | 26.72 | 26.90 | 26.69 | 26.87 | 36,761 | +0.05(+0.17%) |
Dec 09, 2020 | 26.92 | 26.92 | 26.62 | 26.82 | 103,348 | +0.19(+0.73%) |
Dec 08, 2020 | 26.55 | 26.65 | 26.51 | 26.63 | 66,917 | +0.05(+0.17%) |
Dec 07, 2020 | 26.64 | 26.70 | 26.48 | 26.59 | 148,481 | -0.36(-1.33%) |
Dec 04, 2020 | 26.88 | 26.97 | 26.88 | 26.94 | 64,416 | +0.11(+0.41%) |
Dec 03, 2020 | 26.92 | 26.95 | 26.83 | 26.83 | 30,669 | +0.07(+0.28%) |
Dec 02, 2020 | 26.71 | 26.83 | 26.71 | 26.76 | 54,730 | -0.04(-0.14%) |
Dec 01, 2020 | 26.77 | 26.91 | 26.73 | 26.80 | 192,163 | +0.56(+2.14%) |
Nov 30, 2020 | 26.69 | 26.69 | 26.23 | 26.23 | 284,499 | -0.81(-2.98%) |
Nov 27, 2020 | 27.00 | 27.08 | 27.00 | 27.04 | 45,438 | +0.37(+1.40%) |
Nov 25, 2020 | 26.55 | 26.76 | 26.48 | 26.67 | 415,776 | -0.23(-0.85%) |
Nov 24, 2020 | 26.81 | 26.90 | 26.75 | 26.90 | 484,728 | +0.42(+1.57%) |
Nov 23, 2020 | 26.69 | 26.69 | 26.47 | 26.48 | 20,717 | +0.03(+0.09%) |
Nov 20, 2020 | 26.33 | 26.48 | 26.29 | 26.46 | 56,824 | +0.31(+1.17%) |
Nov 19, 2020 | 26.02 | 26.15 | 25.99 | 26.15 | 21,771 | +0.15(+0.60%) |
Nov 18, 2020 | 26.11 | 26.27 | 26.00 | 26.00 | 1,704,688 | -0.15(-0.56%) |
Nov 17, 2020 | 26.11 | 26.24 | 26.09 | 26.14 | 425,690 | -0.10(-0.39%) |
Nov 16, 2020 | 26.28 | 26.28 | 26.12 | 26.24 | 243,405 | +0.34(+1.32%) |
Nov 13, 2020 | 25.57 | 25.93 | 25.57 | 25.90 | 28,195 | +0.38(+1.48%) |
Nov 12, 2020 | 25.69 | 25.74 | 25.52 | 25.52 | 16,644 | -0.41(-1.59%) |
Nov 11, 2020 | 25.97 | 25.99 | 25.86 | 25.94 | 169,088 | +0.16(+0.60%) |
Nov 10, 2020 | 25.77 | 26.01 | 25.67 | 25.78 | 27,221 | -0.09(-0.36%) |
Nov 09, 2020 | 26.27 | 26.28 | 25.88 | 25.88 | 29,884 | +0.71(+2.82%) |
Nov 06, 2020 | 25.22 | 25.26 | 25.11 | 25.16 | 39,690 | +0.05(+0.18%) |
Nov 05, 2020 | 25.04 | 25.12 | 24.95 | 25.12 | 34,815 | +0.61(+2.48%) |
Nov 04, 2020 | 24.40 | 24.70 | 24.34 | 24.51 | 21,505 | -0.06(-0.26%) |
Nov 03, 2020 | 24.45 | 24.64 | 24.43 | 24.57 | 24,632 | +0.53(+2.22%) |
Nov 02, 2020 | 24.10 | 24.10 | 23.97 | 24.04 | 517,902 | +0.22(+0.94%) |
Oct 30, 2020 | 23.74 | 23.82 | 23.65 | 23.82 | 340,298 | -0.13(-0.54%) |
Oct 29, 2020 | 23.98 | 24.00 | 23.90 | 23.95 | 25,284 | +0.17(+0.70%) |
Oct 28, 2020 | 23.94 | 23.97 | 23.78 | 23.78 | 35,974 | -0.30(-1.26%) |
Oct 27, 2020 | 24.12 | 24.12 | 24.05 | 24.09 | 28,400 | +0.09(+0.37%) |
Oct 26, 2020 | 24.09 | 24.09 | 23.98 | 24.00 | 27,589 | -0.24(-0.99%) |
Oct 23, 2020 | 24.25 | 24.25 | 24.16 | 24.24 | 15,507 | +0.01(+0.03%) |
Oct 22, 2020 | 24.22 | 24.26 | 24.15 | 24.23 | 34,051 | -0.06(-0.24%) |
Oct 21, 2020 | 24.28 | 24.37 | 24.28 | 24.29 | 17,050 | +0.20(+0.84%) |
Oct 20, 2020 | 24.07 | 24.12 | 24.03 | 24.09 | 26,589 | +0.00(+0.01%) |
Oct 19, 2020 | 24.19 | 24.22 | 24.06 | 24.08 | 196,821 | +0.04(+0.18%) |
Oct 16, 2020 | 24.02 | 24.11 | 23.98 | 24.04 | 85,237 | -0.06(-0.25%) |
Oct 15, 2020 | 24.02 | 24.10 | 23.98 | 24.10 | 16,717 | -0.20(-0.82%) |
Oct 14, 2020 | 24.31 | 24.38 | 24.30 | 24.30 | 16,798 | -0.01(-0.04%) |
Oct 13, 2020 | 24.31 | 24.32 | 24.21 | 24.31 | 26,208 | -0.05(-0.22%) |
Oct 12, 2020 | 24.34 | 24.42 | 24.29 | 24.36 | 31,234 | +0.05(+0.22%) |
Oct 09, 2020 | 24.28 | 24.33 | 24.25 | 24.31 | 17,242 | -0.01(-0.04%) |
Oct 08, 2020 | 24.40 | 24.40 | 24.29 | 24.32 | 20,621 | +0.03(+0.11%) |
Oct 07, 2020 | 24.28 | 24.30 | 24.24 | 24.29 | 13,721 | +0.10(+0.42%) |
Oct 06, 2020 | 24.25 | 24.32 | 24.14 | 24.19 | 12,442 | -0.05(-0.20%) |
Oct 05, 2020 | 24.16 | 24.24 | 24.14 | 24.24 | 19,177 | +0.17(+0.72%) |
Oct 02, 2020 | 23.83 | 24.07 | 23.83 | 24.06 | 108,878 | -0.11(-0.47%) |
Oct 01, 2020 | 24.13 | 24.23 | 24.08 | 24.18 | 701,914 | +0.04(+0.18%) |
Sep 30, 2020 | 24.11 | 24.23 | 24.08 | 24.13 | 24,967 | -0.19(-0.79%) |
Sep 29, 2020 | 24.30 | 24.44 | 24.30 | 24.32 | 36,850 | -0.08(-0.34%) |
Sep 28, 2020 | 24.33 | 24.41 | 24.28 | 24.41 | 20,922 | +0.39(+1.61%) |
Sep 25, 2020 | 23.87 | 24.02 | 23.80 | 24.02 | 27,870 | +0.04(+0.15%) |
Sep 24, 2020 | 23.95 | 24.08 | 23.85 | 23.98 | 19,986 | -0.12(-0.50%) |
Sep 23, 2020 | 24.24 | 24.25 | 24.08 | 24.11 | 16,859 | +0.14(+0.59%) |
Sep 22, 2020 | 23.92 | 23.97 | 23.79 | 23.96 | 17,561 | +0.06(+0.27%) |
Sep 21, 2020 | 23.86 | 23.94 | 23.67 | 23.90 | 29,656 | -0.36(-1.50%) |
Sep 18, 2020 | 24.39 | 24.39 | 24.22 | 24.26 | 23,857 | -0.04(-0.16%) |
Sep 17, 2020 | 24.25 | 24.32 | 24.20 | 24.30 | 89,680 | +0.05(+0.21%) |
Sep 16, 2020 | 24.35 | 24.40 | 24.25 | 24.25 | 181,597 | +0.01(+0.06%) |
Sep 15, 2020 | 24.30 | 24.30 | 24.18 | 24.24 | 22,963 | +0.08(+0.32%) |
Sep 14, 2020 | 24.24 | 24.26 | 24.14 | 24.16 | 40,471 | +0.54(+2.30%) |
Sep 10, 2020 | 23.62 | 23.62 | 23.62 | 0 | -0.01(-0.04%) | |
Sep 09, 2020 | 23.59 | 23.66 | 23.54 | 23.62 | 217,050 | +0.10(+0.42%) |
Sep 08, 2020 | 23.46 | 23.62 | 23.43 | 23.53 | 44,901 | -0.22(-0.91%) |
Sep 04, 2020 | 23.72 | 23.77 | 23.40 | 23.74 | 48,691 | +0.16(+0.70%) |
Sep 03, 2020 | 23.89 | 23.89 | 23.52 | 23.58 | 53,328 | -0.43(-1.77%) |
Sep 02, 2020 | 23.90 | 24.01 | 23.82 | 24.00 | 435,173 | +0.25(+1.05%) |
Sep 01, 2020 | 23.72 | 23.77 | 23.64 | 23.75 | 977,923 | +0.04(+0.16%) |
Aug 31, 2020 | 23.72 | 23.77 | 23.63 | 23.72 | 230,109 | +0.13(+0.55%) |
Aug 27, 2020 | 23.59 | 23.59 | 23.59 | 0 | -0.17(-0.73%) | |
Aug 25, 2020 | 23.76 | 23.76 | 23.76 | 0 | -0.02(-0.09%) | |
Aug 24, 2020 | 23.76 | 23.78 | 23.73 | 23.78 | 29,398 | +0.27(+1.13%) |
Aug 21, 2020 | 23.45 | 23.52 | 23.40 | 23.52 | 11,278 | -0.05(-0.23%) |
Aug 20, 2020 | 23.50 | 23.61 | 23.49 | 23.57 | 42,862 | -0.07(-0.31%) |
Aug 19, 2020 | 23.83 | 23.83 | 23.64 | 23.64 | 39,978 | -0.15(-0.62%) |
Aug 18, 2020 | 23.76 | 23.86 | 23.68 | 23.79 | 35,224 | +0.10(+0.41%) |
Aug 17, 2020 | 23.64 | 23.73 | 23.63 | 23.69 | 44,743 | +0.06(+0.25%) |
Aug 14, 2020 | 23.53 | 23.63 | 23.53 | 23.63 | 50,209 | +0.05(+0.20%) |
Aug 13, 2020 | 23.63 | 23.66 | 23.56 | 23.59 | 80,126 | -0.07(-0.31%) |
Aug 12, 2020 | 23.62 | 23.74 | 23.62 | 23.66 | 203,453 | +0.52(+2.25%) |
Aug 11, 2020 | 23.46 | 23.46 | 23.13 | 23.14 | 28,739 | +0.21(+0.90%) |
Aug 10, 2020 | 22.81 | 22.94 | 22.80 | 22.93 | 39,907 | +0.08(+0.37%) |
Aug 07, 2020 | 22.74 | 22.85 | 22.69 | 22.85 | 34,485 | +0.02(+0.10%) |
Aug 06, 2020 | 22.76 | 22.86 | 22.74 | 22.83 | 38,154 | -0.03(-0.12%) |
Aug 05, 2020 | 22.97 | 23.01 | 22.83 | 22.86 | 21,747 | +0.02(+0.11%) |
Aug 04, 2020 | 22.66 | 22.83 | 22.66 | 22.83 | 21,829 | +0.28(+1.22%) |
Aug 03, 2020 | 22.32 | 22.56 | 22.32 | 22.56 | 56,341 | +0.42(+1.92%) |
Jul 31, 2020 | 22.32 | 22.32 | 22.05 | 22.13 | 132,193 | -0.60(-2.66%) |
Jul 30, 2020 | 22.61 | 22.77 | 22.45 | 22.74 | 55,844 | -0.34(-1.46%) |
Jul 29, 2020 | 22.94 | 23.11 | 22.94 | 23.07 | 11,999 | +0.03(+0.12%) |
Jul 28, 2020 | 23.12 | 23.13 | 23.04 | 23.04 | 20,330 | -0.14(-0.62%) |
Jul 27, 2020 | 23.19 | 23.25 | 23.17 | 23.19 | 264,826 | +0.45(+1.96%) |
Jul 24, 2020 | 22.72 | 22.83 | 22.71 | 22.74 | 66,584 | -0.05(-0.24%) |
Jul 23, 2020 | 22.89 | 22.93 | 22.73 | 22.79 | 14,301 | -0.08(-0.36%) |
Jul 22, 2020 | 22.85 | 22.88 | 22.80 | 22.88 | 20,589 | -0.04(-0.17%) |
Jul 21, 2020 | 22.96 | 23.02 | 22.90 | 22.91 | 47,893 | -0.03(-0.11%) |
Jul 20, 2020 | 22.89 | 22.94 | 22.84 | 22.94 | 35,692 | +0.05(+0.22%) |
Jul 17, 2020 | 22.89 | 22.91 | 22.80 | 22.89 | 16,266 | +0.03(+0.12%) |
Jul 16, 2020 | 22.93 | 22.94 | 22.86 | 22.86 | 35,385 | -0.24(-1.04%) |
Jul 15, 2020 | 23.23 | 23.26 | 23.10 | 23.10 | 124,987 | +0.30(+1.32%) |
Jul 14, 2020 | 22.70 | 22.80 | 22.66 | 22.80 | 18,414 | +0.15(+0.65%) |
Jul 13, 2020 | 22.84 | 22.92 | 22.64 | 22.66 | 69,101 | -0.06(-0.28%) |
Jul 10, 2020 | 22.55 | 22.79 | 22.49 | 22.72 | 37,088 | +0.26(+1.15%) |
Jul 09, 2020 | 22.52 | 22.56 | 22.31 | 22.46 | 15,147 | -0.11(-0.49%) |
Jul 08, 2020 | 22.44 | 22.57 | 22.39 | 22.57 | 22,793 | +0.00(+0.00%) |
Jul 07, 2020 | 22.67 | 22.74 | 22.57 | 22.57 | 14,112 | -0.28(-1.21%) |
Jul 06, 2020 | 22.87 | 22.87 | 22.75 | 22.85 | 27,273 | +0.29(+1.27%) |
Jul 02, 2020 | 22.60 | 22.67 | 22.55 | 22.56 | 52,053 | +0.21(+0.95%) |
Jul 01, 2020 | 22.27 | 22.38 | 22.27 | 22.35 | 77,020 | -0.09(-0.41%) |
Jun 30, 2020 | 22.47 | 22.55 | 22.38 | 22.44 | 47,927 | -0.22(-0.98%) |
Jun 29, 2020 | 22.57 | 22.67 | 22.46 | 22.67 | 14,899 | +0.07(+0.33%) |
Jun 26, 2020 | 22.80 | 22.80 | 22.56 | 22.59 | 146,508 | -0.30(-1.29%) |
Jun 25, 2020 | 22.63 | 22.92 | 22.58 | 22.89 | 256,354 | +0.32(+1.43%) |
Jun 24, 2020 | 22.78 | 22.80 | 22.54 | 22.56 | 20,119 | -0.51(-2.20%) |
Jun 23, 2020 | 23.23 | 23.23 | 23.06 | 23.07 | 46,914 | +0.10(+0.42%) |
Jun 22, 2020 | 22.85 | 23.00 | 22.84 | 22.97 | 21,210 | +0.17(+0.73%) |
Jun 19, 2020 | 23.08 | 23.12 | 22.81 | 22.81 | 23,640 | -0.18(-0.78%) |
Jun 18, 2020 | 22.84 | 23.03 | 22.84 | 22.99 | 254,673 | -0.02(-0.11%) |
Jun 17, 2020 | 23.05 | 23.12 | 22.97 | 23.01 | 138,512 | +0.09(+0.39%) |
Jun 16, 2020 | 23.11 | 23.11 | 22.80 | 22.92 | 184,372 | +0.46(+2.05%) |
Jun 15, 2020 | 22.12 | 22.48 | 22.11 | 22.46 | 16,282 | -0.22(-0.98%) |
Jun 12, 2020 | 22.77 | 22.77 | 22.49 | 22.68 | 35,678 | +0.32(+1.44%) |
Jun 11, 2020 | 22.76 | 22.87 | 22.32 | 22.36 | 166,641 | -0.95(-4.07%) |
Jun 10, 2020 | 23.33 | 23.36 | 23.19 | 23.31 | 33,552 | +0.01(+0.04%) |
Jun 09, 2020 | 23.13 | 23.33 | 23.13 | 23.30 | 25,105 | -0.10(-0.43%) |
Jun 08, 2020 | 23.20 | 23.41 | 23.12 | 23.40 | 20,367 | +0.32(+1.39%) |
Jun 05, 2020 | 23.13 | 23.18 | 23.02 | 23.08 | 28,102 | +0.30(+1.32%) |
Jun 04, 2020 | 22.89 | 22.95 | 22.74 | 22.78 | 140,056 | -0.22(-0.96%) |
Jun 03, 2020 | 22.89 | 23.04 | 22.89 | 23.00 | 18,470 | +0.18(+0.77%) |
Jun 02, 2020 | 22.85 | 22.92 | 22.75 | 22.83 | 231,764 | +0.04(+0.16%) |