Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2021 | 29.34 | 29.34 | 29.34 | 0 | +0.00(+0.00%) | |
May 05, 2021 | 29.33 | 29.35 | 29.33 | 29.34 | 1,635,747 | +0.02(+0.07%) |
May 04, 2021 | 29.32 | 29.34 | 29.30 | 29.32 | 3,984,360 | +0.04(+0.14%) |
May 03, 2021 | 29.29 | 29.33 | 29.28 | 29.28 | 1,990,837 | +0.01(+0.03%) |
Apr 30, 2021 | 29.30 | 29.30 | 29.26 | 29.27 | 2,326,200 | -0.03(-0.10%) |
Apr 29, 2021 | 29.32 | 29.33 | 29.30 | 29.30 | 1,046,691 | -0.01(-0.03%) |
Apr 28, 2021 | 29.24 | 29.31 | 29.24 | 29.31 | 1,311,770 | +0.06(+0.21%) |
Apr 27, 2021 | 29.28 | 29.28 | 29.23 | 29.25 | 1,879,656 | +0.03(+0.10%) |
Apr 26, 2021 | 29.32 | 29.32 | 29.22 | 29.22 | 1,000,425 | -0.09(-0.31%) |
Apr 23, 2021 | 29.25 | 29.31 | 29.25 | 29.31 | 1,284,400 | +0.06(+0.21%) |
Apr 22, 2021 | 29.25 | 29.26 | 29.22 | 29.25 | 1,212,200 | +0.02(+0.07%) |
Apr 21, 2021 | 29.21 | 29.24 | 29.19 | 29.23 | 2,141,514 | +0.00(+0.00%) |
Apr 20, 2021 | 29.23 | 29.25 | 29.22 | 29.23 | 1,750,827 | -0.01(-0.03%) |
Apr 19, 2021 | 29.21 | 29.32 | 29.21 | 29.24 | 1,327,369 | -0.10(-0.34%) |
Apr 16, 2021 | 29.20 | 29.35 | 29.18 | 29.34 | 2,978,300 | +0.15(+0.51%) |
Apr 15, 2021 | 29.20 | 29.25 | 29.18 | 29.19 | 1,250,627 | +0.01(+0.03%) |
Apr 14, 2021 | 29.18 | 29.23 | 29.18 | 29.18 | 1,698,414 | +0.00(+0.00%) |
Apr 13, 2021 | 29.17 | 29.20 | 29.17 | 29.18 | 2,182,601 | +0.01(+0.03%) |
Apr 12, 2021 | 29.15 | 29.18 | 29.15 | 29.17 | 1,199,265 | +0.00(+0.00%) |
Apr 09, 2021 | 29.15 | 29.21 | 29.15 | 29.17 | 865,500 | -0.01(-0.03%) |
Apr 08, 2021 | 29.20 | 29.22 | 29.15 | 29.18 | 1,169,199 | +0.02(+0.07%) |
Apr 07, 2021 | 29.16 | 29.20 | 29.15 | 29.16 | 2,482,962 | +0.01(+0.03%) |
Apr 06, 2021 | 29.13 | 29.22 | 29.12 | 29.15 | 2,366,999 | -0.01(-0.03%) |
Apr 05, 2021 | 29.12 | 29.19 | 29.10 | 29.16 | 1,827,745 | +0.09(+0.31%) |
Apr 01, 2021 | 29.14 | 29.18 | 29.03 | 29.07 | 1,614,900 | +0.02(+0.07%) |
Mar 31, 2021 | 29.05 | 29.09 | 29.02 | 29.05 | 932,179 | +0.01(+0.03%) |
Mar 30, 2021 | 29.01 | 29.06 | 28.97 | 29.04 | 1,523,605 | +0.04(+0.14%) |
Mar 29, 2021 | 29.01 | 29.06 | 28.99 | 29.00 | 1,431,482 | +0.00(+0.00%) |
Mar 26, 2021 | 29.05 | 29.08 | 29.00 | 29.00 | 1,232,500 | -0.03(-0.10%) |
Mar 25, 2021 | 28.98 | 29.05 | 28.97 | 29.03 | 940,136 | +0.06(+0.21%) |
Mar 24, 2021 | 29.06 | 29.13 | 28.97 | 28.97 | 1,682,852 | -0.06(-0.21%) |
Mar 23, 2021 | 29.05 | 29.10 | 29.01 | 29.03 | 1,609,133 | -0.09(-0.31%) |
Mar 22, 2021 | 29.05 | 29.13 | 28.97 | 29.12 | 959,898 | +0.06(+0.21%) |
Mar 19, 2021 | 28.85 | 29.13 | 28.85 | 29.06 | 2,960,400 | +0.10(+0.35%) |
Mar 18, 2021 | 29.04 | 29.09 | 28.89 | 28.96 | 2,402,093 | -0.13(-0.45%) |
Mar 17, 2021 | 29.05 | 29.11 | 29.04 | 29.09 | 1,139,049 | +0.02(+0.07%) |
Mar 16, 2021 | 29.10 | 29.12 | 29.06 | 29.07 | 1,250,700 | -0.03(-0.10%) |
Mar 15, 2021 | 28.86 | 29.18 | 28.86 | 29.10 | 1,094,150 | +0.15(+0.52%) |
Mar 12, 2021 | 28.92 | 28.96 | 28.88 | 28.95 | 1,476,600 | +0.03(+0.10%) |
Mar 11, 2021 | 28.90 | 28.93 | 28.88 | 28.92 | 2,296,205 | +0.07(+0.24%) |
Mar 10, 2021 | 28.91 | 28.96 | 28.83 | 28.85 | 1,864,930 | -0.02(-0.07%) |
Mar 09, 2021 | 28.92 | 28.96 | 28.87 | 28.87 | 1,579,723 | +0.07(+0.24%) |
Mar 08, 2021 | 28.85 | 28.92 | 28.79 | 28.80 | 3,242,652 | -0.04(-0.14%) |
Mar 05, 2021 | 29.00 | 29.04 | 28.79 | 28.84 | 3,480,200 | -0.06(-0.21%) |
Mar 04, 2021 | 29.09 | 29.12 | 28.85 | 28.90 | 4,308,867 | -0.04(-0.14%) |
Mar 03, 2021 | 29.05 | 29.18 | 28.94 | 28.94 | 2,302,640 | -0.06(-0.21%) |
Mar 02, 2021 | 29.13 | 29.18 | 28.99 | 29.00 | 2,214,837 | -0.13(-0.45%) |
Mar 01, 2021 | 29.13 | 29.25 | 29.10 | 29.13 | 2,225,027 | +0.00(+0.00%) |
Feb 26, 2021 | 29.06 | 29.24 | 28.96 | 29.13 | 4,618,672 | +0.06(+0.21%) |
Feb 25, 2021 | 29.14 | 29.25 | 29.02 | 29.07 | 2,634,154 | -0.07(-0.24%) |
Feb 24, 2021 | 29.27 | 29.28 | 29.14 | 29.14 | 1,531,879 | -0.09(-0.31%) |
Feb 23, 2021 | 29.33 | 29.36 | 29.13 | 29.23 | 2,464,719 | -0.02(-0.07%) |
Feb 22, 2021 | 29.03 | 29.55 | 29.03 | 29.25 | 3,685,363 | +0.31(+1.07%) |
Feb 19, 2021 | 29.08 | 29.08 | 28.94 | 28.94 | 1,512,124 | -0.03(-0.10%) |
Feb 18, 2021 | 29.07 | 29.11 | 28.97 | 28.97 | 1,156,082 | -0.10(-0.34%) |
Feb 17, 2021 | 28.89 | 29.27 | 28.88 | 29.07 | 2,056,582 | -0.04(-0.14%) |
Feb 16, 2021 | 28.93 | 29.12 | 28.92 | 29.11 | 2,093,111 | +0.14(+0.48%) |
Feb 12, 2021 | 28.99 | 28.99 | 28.92 | 28.97 | 1,231,051 | +0.03(+0.10%) |
Feb 11, 2021 | 29.02 | 29.03 | 28.91 | 28.94 | 2,066,535 | -0.04(-0.14%) |
Feb 10, 2021 | 28.98 | 29.05 | 28.92 | 28.98 | 1,668,678 | +0.05(+0.17%) |
Feb 09, 2021 | 28.94 | 29.01 | 28.89 | 28.93 | 1,218,191 | -0.01(-0.03%) |
Feb 08, 2021 | 29.03 | 29.11 | 28.85 | 28.94 | 3,394,121 | -0.09(-0.31%) |
Feb 05, 2021 | 29.08 | 29.13 | 28.98 | 29.03 | 1,484,458 | +0.08(+0.28%) |
Feb 04, 2021 | 29.05 | 29.18 | 28.93 | 28.95 | 2,200,524 | -0.14(-0.48%) |
Feb 03, 2021 | 29.05 | 29.14 | 28.93 | 29.09 | 3,192,009 | +0.04(+0.14%) |
Feb 02, 2021 | 29.23 | 29.38 | 29.01 | 29.05 | 3,074,807 | -0.03(-0.10%) |
Feb 01, 2021 | 29.27 | 29.42 | 28.98 | 29.08 | 3,431,220 | +0.20(+0.69%) |
Jan 29, 2021 | 28.85 | 29.00 | 28.79 | 28.88 | 6,247,376 | +0.04(+0.14%) |
Jan 28, 2021 | 28.83 | 28.89 | 28.76 | 28.84 | 9,073,711 | +0.11(+0.38%) |
Jan 27, 2021 | 28.89 | 28.94 | 28.58 | 28.73 | 22,402,516 | +2.54(+9.71%) |
Jan 26, 2021 | 26.68 | 26.73 | 26.07 | 26.19 | 724,862 | -0.29(-1.09%) |
Jan 25, 2021 | 26.67 | 27.09 | 26.14 | 26.48 | 867,063 | -0.35(-1.30%) |
Jan 22, 2021 | 26.17 | 26.99 | 26.10 | 26.83 | 786,184 | +0.66(+2.52%) |
Jan 21, 2021 | 26.33 | 26.65 | 26.14 | 26.17 | 670,780 | -0.21(-0.79%) |
Jan 20, 2021 | 26.14 | 26.69 | 26.08 | 26.38 | 757,209 | +0.34(+1.30%) |
Jan 19, 2021 | 26.44 | 26.45 | 25.89 | 26.04 | 653,706 | -0.15(-0.57%) |
Jan 15, 2021 | 25.87 | 26.44 | 25.66 | 26.19 | 956,693 | +0.25(+0.96%) |
Jan 14, 2021 | 26.05 | 26.20 | 25.88 | 25.94 | 500,391 | +0.07(+0.27%) |
Jan 13, 2021 | 26.07 | 26.15 | 25.69 | 25.87 | 576,850 | -0.12(-0.46%) |
Jan 12, 2021 | 25.73 | 26.20 | 25.71 | 25.99 | 754,943 | +0.08(+0.31%) |
Jan 11, 2021 | 25.70 | 26.01 | 25.54 | 25.91 | 567,499 | -0.28(-1.07%) |
Jan 08, 2021 | 25.97 | 26.32 | 25.67 | 26.19 | 1,039,692 | +0.25(+0.96%) |
Jan 07, 2021 | 26.29 | 26.44 | 25.64 | 25.94 | 2,011,510 | +1.81(+7.48%) |
Jan 06, 2021 | 23.78 | 24.68 | 23.74 | 24.13 | 1,011,687 | +0.62(+2.63%) |
Jan 05, 2021 | 23.45 | 23.81 | 23.01 | 23.51 | 751,795 | +0.10(+0.43%) |
Jan 04, 2021 | 24.10 | 24.12 | 23.26 | 23.41 | 771,068 | -0.61(-2.53%) |
Dec 31, 2020 | 24.02 | 24.02 | 24.02 | 570,607 | +0.17(+0.71%) | |
Dec 30, 2020 | 23.84 | 24.22 | 23.73 | 23.85 | 570,607 | +0.07(+0.29%) |
Dec 29, 2020 | 24.18 | 24.18 | 23.65 | 23.78 | 578,452 | -0.28(-1.16%) |
Dec 28, 2020 | 24.07 | 24.31 | 23.73 | 24.06 | 699,862 | +0.08(+0.33%) |
Dec 24, 2020 | 23.86 | 24.06 | 23.60 | 23.98 | 193,062 | +0.19(+0.80%) |
Dec 23, 2020 | 23.82 | 24.24 | 23.51 | 23.79 | 421,047 | +0.19(+0.80%) |
Dec 22, 2020 | 23.36 | 23.69 | 23.05 | 23.60 | 580,695 | +0.21(+0.90%) |
Dec 21, 2020 | 23.15 | 23.48 | 22.71 | 23.39 | 616,602 | -0.17(-0.72%) |
Dec 18, 2020 | 23.70 | 24.10 | 23.46 | 23.56 | 2,508,413 | +0.00(+0.00%) |
Dec 17, 2020 | 23.52 | 23.76 | 23.41 | 23.56 | 583,300 | +0.18(+0.77%) |
Dec 16, 2020 | 23.45 | 23.50 | 23.09 | 23.38 | 494,395 | +0.05(+0.21%) |
Dec 15, 2020 | 23.13 | 23.38 | 23.03 | 23.33 | 445,400 | +0.34(+1.48%) |
Dec 14, 2020 | 23.65 | 23.67 | 22.98 | 22.99 | 559,967 | -0.39(-1.66%) |
Dec 11, 2020 | 23.22 | 23.69 | 23.05 | 23.38 | 741,778 | -0.06(-0.26%) |
Dec 10, 2020 | 22.98 | 24.13 | 22.89 | 23.44 | 1,013,872 | +0.32(+1.38%) |
Dec 09, 2020 | 23.15 | 23.39 | 22.87 | 23.12 | 590,292 | +0.07(+0.30%) |
Dec 08, 2020 | 22.65 | 23.23 | 22.65 | 23.05 | 657,039 | +0.11(+0.48%) |
Dec 07, 2020 | 22.96 | 23.04 | 22.85 | 22.94 | 595,629 | -0.12(-0.52%) |
Dec 04, 2020 | 23.07 | 23.12 | 22.89 | 23.06 | 818,963 | +0.08(+0.35%) |
Dec 03, 2020 | 22.98 | 23.15 | 22.87 | 22.98 | 762,801 | -0.15(-0.65%) |
Dec 02, 2020 | 22.70 | 23.27 | 22.61 | 23.13 | 550,924 | +0.25(+1.09%) |
Dec 01, 2020 | 22.76 | 23.04 | 22.56 | 22.89 | 791,291 | +0.52(+2.32%) |
Nov 30, 2020 | 22.87 | 22.91 | 22.33 | 22.37 | 797,956 | -0.64(-2.78%) |
Nov 27, 2020 | 23.04 | 23.10 | 22.76 | 23.00 | 239,774 | -0.10(-0.43%) |
Nov 25, 2020 | 22.89 | 23.34 | 22.66 | 23.10 | 577,183 | +0.12(+0.52%) |
Nov 24, 2020 | 22.96 | 23.16 | 22.70 | 22.98 | 651,595 | +0.33(+1.45%) |
Nov 23, 2020 | 22.41 | 22.78 | 22.12 | 22.66 | 437,685 | +0.45(+2.02%) |
Nov 20, 2020 | 21.97 | 22.41 | 21.96 | 22.21 | 545,010 | +0.03(+0.13%) |
Nov 19, 2020 | 22.08 | 22.45 | 21.83 | 22.18 | 542,190 | +0.03(+0.13%) |
Nov 18, 2020 | 22.87 | 23.24 | 22.13 | 22.15 | 766,675 | -0.60(-2.62%) |
Nov 17, 2020 | 22.51 | 22.93 | 22.17 | 22.74 | 711,874 | -0.10(-0.44%) |
Nov 16, 2020 | 22.64 | 23.01 | 22.26 | 22.84 | 686,462 | +0.68(+3.05%) |
Nov 13, 2020 | 21.85 | 22.29 | 21.72 | 22.17 | 691,822 | +0.37(+1.69%) |
Nov 12, 2020 | 21.74 | 22.02 | 21.41 | 21.80 | 796,725 | -0.16(-0.72%) |
Nov 11, 2020 | 22.65 | 22.87 | 21.64 | 21.96 | 1,172,252 | -0.03(-0.14%) |
Nov 10, 2020 | 22.55 | 22.74 | 21.60 | 21.99 | 1,429,386 | -0.31(-1.38%) |
Nov 09, 2020 | 20.93 | 23.47 | 20.55 | 22.30 | 2,905,372 | +2.80(+14.39%) |
Nov 06, 2020 | 19.86 | 19.86 | 19.38 | 19.49 | 722,491 | -0.28(-1.41%) |
Nov 05, 2020 | 19.59 | 20.10 | 19.49 | 19.77 | 766,666 | +0.32(+1.64%) |
Nov 04, 2020 | 18.56 | 19.73 | 18.56 | 19.45 | 624,255 | +0.67(+3.55%) |
Nov 03, 2020 | 18.65 | 18.89 | 18.30 | 18.79 | 978,698 | +0.48(+2.61%) |
Nov 02, 2020 | 18.04 | 18.37 | 17.98 | 18.31 | 729,007 | +0.48(+2.68%) |
Oct 30, 2020 | 17.87 | 18.26 | 17.67 | 17.83 | 756,981 | -0.13(-0.72%) |
Oct 29, 2020 | 17.53 | 18.07 | 17.43 | 17.96 | 724,945 | +0.44(+2.50%) |
Oct 28, 2020 | 17.38 | 17.73 | 17.26 | 17.52 | 1,284,179 | -0.36(-2.00%) |
Oct 27, 2020 | 18.50 | 18.62 | 17.87 | 17.88 | 1,026,781 | -0.64(-3.44%) |
Oct 26, 2020 | 19.08 | 19.15 | 18.44 | 18.52 | 1,171,042 | -0.86(-4.42%) |
Oct 23, 2020 | 19.55 | 19.59 | 19.27 | 19.37 | 564,217 | -0.06(-0.31%) |
Oct 22, 2020 | 19.16 | 19.56 | 19.11 | 19.43 | 728,933 | +0.29(+1.51%) |
Oct 21, 2020 | 19.39 | 19.59 | 19.11 | 19.14 | 764,731 | -0.33(-1.69%) |
Oct 20, 2020 | 19.70 | 19.85 | 19.42 | 19.47 | 781,342 | -0.15(-0.76%) |
Oct 19, 2020 | 20.28 | 20.50 | 19.57 | 19.62 | 1,247,617 | -0.70(-3.43%) |
Oct 16, 2020 | 20.11 | 20.64 | 19.77 | 20.32 | 1,576,207 | +0.10(+0.49%) |
Oct 15, 2020 | 19.54 | 20.31 | 19.48 | 20.22 | 991,493 | +0.55(+2.78%) |
Oct 14, 2020 | 19.53 | 19.74 | 19.43 | 19.67 | 852,166 | +0.15(+0.76%) |
Oct 13, 2020 | 19.50 | 19.76 | 19.42 | 19.52 | 858,807 | -0.15(-0.76%) |
Oct 12, 2020 | 19.03 | 19.71 | 18.98 | 19.67 | 1,949,982 | +0.69(+3.61%) |
Oct 09, 2020 | 19.78 | 19.87 | 18.96 | 18.98 | 1,390,481 | -0.59(-3.00%) |
Oct 08, 2020 | 19.70 | 19.84 | 19.46 | 19.57 | 924,635 | +0.18(+0.92%) |
Oct 07, 2020 | 19.27 | 19.54 | 19.17 | 19.39 | 993,155 | +0.20(+1.04%) |
Oct 06, 2020 | 19.14 | 19.78 | 19.14 | 19.19 | 895,453 | +0.14(+0.73%) |
Oct 05, 2020 | 19.17 | 19.21 | 18.78 | 19.05 | 710,096 | +0.08(+0.42%) |
Oct 02, 2020 | 18.89 | 19.22 | 18.85 | 18.97 | 812,086 | -0.27(-1.40%) |
Oct 01, 2020 | 19.26 | 19.38 | 18.93 | 19.24 | 747,583 | -0.10(-0.51%) |
Sep 30, 2020 | 19.39 | 19.73 | 19.27 | 19.34 | 858,960 | +0.06(+0.31%) |
Sep 29, 2020 | 19.31 | 19.47 | 18.89 | 19.28 | 760,607 | -0.03(-0.15%) |
Sep 28, 2020 | 19.35 | 19.66 | 19.27 | 19.31 | 639,075 | +0.13(+0.67%) |
Sep 25, 2020 | 18.62 | 19.24 | 18.61 | 19.18 | 703,184 | +0.35(+1.85%) |
Sep 24, 2020 | 18.74 | 19.04 | 18.45 | 18.84 | 640,809 | +0.00(+0.00%) |
Sep 23, 2020 | 19.44 | 19.69 | 18.83 | 18.84 | 842,179 | -0.62(-3.17%) |
Sep 22, 2020 | 19.49 | 19.90 | 19.11 | 19.45 | 929,419 | +0.07(+0.36%) |
Sep 21, 2020 | 19.00 | 19.42 | 18.75 | 19.38 | 1,430,337 | +0.01(+0.05%) |
Sep 18, 2020 | 19.90 | 19.90 | 19.02 | 19.37 | 2,336,709 | -0.33(-1.67%) |
Sep 17, 2020 | 19.52 | 19.99 | 19.32 | 19.70 | 917,639 | -0.19(-0.95%) |
Sep 16, 2020 | 20.17 | 20.49 | 19.87 | 19.89 | 921,330 | -0.23(-1.14%) |
Sep 15, 2020 | 20.39 | 20.43 | 19.99 | 20.12 | 654,543 | -0.01(-0.05%) |
Sep 14, 2020 | 19.97 | 20.34 | 19.94 | 20.13 | 706,844 | +0.24(+1.20%) |
Sep 11, 2020 | 19.95 | 20.12 | 19.57 | 19.89 | 1,197,214 | +0.14(+0.70%) |
Sep 10, 2020 | 19.85 | 20.06 | 19.49 | 19.75 | 1,481,932 | +0.12(+0.61%) |
Sep 09, 2020 | 20.13 | 20.16 | 19.54 | 19.63 | 1,178,406 | -0.11(-0.55%) |
Sep 08, 2020 | 19.80 | 19.98 | 19.47 | 19.74 | 1,314,222 | -0.34(-1.68%) |
Sep 04, 2020 | 20.65 | 20.70 | 19.72 | 20.08 | 1,073,933 | -0.33(-1.61%) |
Sep 03, 2020 | 21.25 | 21.32 | 20.27 | 20.41 | 1,327,784 | -0.80(-3.75%) |
Sep 02, 2020 | 20.41 | 21.24 | 20.34 | 21.20 | 699,756 | +0.77(+3.75%) |
Sep 01, 2020 | 20.45 | 20.68 | 20.20 | 20.44 | 1,575,661 | -0.22(-1.06%) |
Aug 31, 2020 | 20.90 | 20.90 | 20.53 | 20.66 | 1,011,715 | -0.38(-1.80%) |
Aug 28, 2020 | 21.33 | 21.33 | 20.78 | 21.03 | 544,206 | -0.19(-0.89%) |
Aug 27, 2020 | 21.17 | 21.36 | 20.98 | 21.22 | 751,888 | +0.22(+1.04%) |
Aug 26, 2020 | 20.83 | 21.07 | 20.79 | 21.00 | 674,625 | +0.17(+0.81%) |
Aug 25, 2020 | 20.67 | 20.84 | 20.47 | 20.83 | 541,794 | +0.17(+0.82%) |
Aug 24, 2020 | 20.32 | 20.67 | 20.15 | 20.67 | 607,006 | +0.54(+2.66%) |
Aug 21, 2020 | 20.41 | 20.60 | 20.09 | 20.13 | 609,300 | -0.38(-1.84%) |
Aug 20, 2020 | 20.64 | 20.86 | 20.39 | 20.51 | 1,126,703 | -0.43(-2.04%) |
Aug 19, 2020 | 21.00 | 21.26 | 20.92 | 20.93 | 541,052 | -0.05(-0.24%) |
Aug 18, 2020 | 21.31 | 21.31 | 20.82 | 20.98 | 801,089 | -0.35(-1.63%) |
Aug 17, 2020 | 21.64 | 21.73 | 21.27 | 21.33 | 648,110 | +0.04(+0.19%) |
Aug 14, 2020 | 21.21 | 21.50 | 21.18 | 21.29 | 995,422 | -0.17(-0.79%) |
Aug 13, 2020 | 21.72 | 22.14 | 21.40 | 21.46 | 610,530 | -0.52(-2.35%) |
Aug 12, 2020 | 22.21 | 22.25 | 21.81 | 21.97 | 757,777 | +0.09(+0.41%) |
Aug 11, 2020 | 22.06 | 22.40 | 21.78 | 21.88 | 812,287 | +0.03(+0.14%) |
Aug 10, 2020 | 21.60 | 22.28 | 21.54 | 21.85 | 901,591 | +0.20(+0.92%) |
Aug 07, 2020 | 21.31 | 21.67 | 20.74 | 21.66 | 1,003,494 | +0.07(+0.32%) |
Aug 06, 2020 | 21.57 | 21.68 | 21.25 | 21.59 | 1,249,456 | -0.04(-0.18%) |
Aug 05, 2020 | 21.75 | 21.88 | 21.44 | 21.63 | 1,376,334 | +0.19(+0.88%) |
Aug 04, 2020 | 21.60 | 21.60 | 21.15 | 21.44 | 597,544 | -0.29(-1.32%) |
Aug 03, 2020 | 21.29 | 21.78 | 21.13 | 21.73 | 587,336 | +0.52(+2.43%) |
Jul 31, 2020 | 21.44 | 21.46 | 20.96 | 21.21 | 1,259,967 | -0.23(-1.06%) |
Jul 30, 2020 | 21.17 | 21.62 | 21.09 | 21.44 | 757,403 | -0.19(-0.87%) |
Jul 29, 2020 | 21.50 | 21.75 | 21.39 | 21.63 | 494,813 | +0.14(+0.65%) |
Jul 28, 2020 | 21.66 | 21.89 | 21.43 | 21.49 | 436,486 | -0.26(-1.19%) |
Jul 27, 2020 | 21.22 | 21.80 | 21.22 | 21.75 | 491,384 | +0.34(+1.57%) |
Jul 24, 2020 | 21.57 | 21.60 | 21.18 | 21.41 | 586,296 | -0.12(-0.55%) |
Jul 23, 2020 | 22.00 | 22.24 | 21.47 | 21.53 | 655,927 | -0.59(-2.69%) |
Jul 22, 2020 | 21.81 | 22.18 | 21.72 | 22.12 | 523,087 | +0.16(+0.72%) |
Jul 21, 2020 | 22.40 | 22.66 | 21.85 | 21.96 | 557,844 | -0.20(-0.89%) |
Jul 20, 2020 | 22.89 | 23.02 | 21.80 | 22.16 | 957,841 | -0.89(-3.87%) |
Jul 17, 2020 | 22.79 | 23.56 | 22.65 | 23.05 | 2,568,465 | +0.70(+3.15%) |
Jul 16, 2020 | 22.29 | 22.77 | 22.13 | 22.35 | 921,817 | -0.01(-0.04%) |
Jul 15, 2020 | 21.78 | 22.53 | 21.60 | 22.36 | 1,321,210 | +1.03(+4.83%) |
Jul 14, 2020 | 21.17 | 21.35 | 20.88 | 21.33 | 1,065,406 | +0.10(+0.47%) |
Jul 13, 2020 | 21.92 | 22.07 | 21.21 | 21.23 | 927,827 | -0.39(-1.79%) |
Jul 10, 2020 | 20.86 | 21.70 | 20.67 | 21.62 | 773,455 | +0.72(+3.46%) |
Jul 09, 2020 | 21.56 | 21.59 | 20.71 | 20.89 | 1,512,250 | -0.79(-3.66%) |
Jul 08, 2020 | 21.67 | 21.98 | 21.45 | 21.69 | 829,361 | -0.06(-0.27%) |
Jul 07, 2020 | 21.81 | 22.35 | 21.70 | 21.75 | 800,955 | -0.36(-1.61%) |
Jul 06, 2020 | 23.02 | 23.07 | 22.06 | 22.10 | 858,034 | -0.57(-2.49%) |
Jul 02, 2020 | 23.23 | 23.29 | 22.55 | 22.67 | 914,102 | -0.16(-0.69%) |
Jul 01, 2020 | 22.98 | 23.20 | 22.81 | 22.83 | 728,060 | -0.20(-0.86%) |
Jun 30, 2020 | 22.57 | 23.20 | 22.49 | 23.02 | 1,177,922 | +0.30(+1.31%) |
Jun 29, 2020 | 21.89 | 22.99 | 21.71 | 22.73 | 1,610,577 | +1.22(+5.67%) |
Jun 26, 2020 | 22.55 | 22.81 | 21.49 | 21.51 | 4,797,421 | -1.22(-5.36%) |
Jun 25, 2020 | 22.55 | 22.86 | 22.16 | 22.73 | 1,961,552 | +0.13(+0.57%) |
Jun 24, 2020 | 23.02 | 23.05 | 22.37 | 22.60 | 1,481,637 | -0.66(-2.85%) |
Jun 23, 2020 | 23.81 | 23.81 | 23.25 | 23.26 | 1,309,421 | -0.17(-0.72%) |
Jun 22, 2020 | 23.42 | 23.76 | 23.06 | 23.43 | 2,372,687 | -0.13(-0.55%) |
Jun 19, 2020 | 24.08 | 25.19 | 23.33 | 23.56 | 2,488,153 | -0.19(-0.79%) |
Jun 18, 2020 | 23.43 | 24.12 | 23.15 | 23.75 | 1,757,172 | -0.09(-0.37%) |
Jun 17, 2020 | 24.37 | 24.37 | 23.51 | 23.84 | 1,385,588 | -0.51(-2.08%) |
Jun 16, 2020 | 25.05 | 25.52 | 24.20 | 24.34 | 1,152,475 | -0.08(-0.32%) |
Jun 15, 2020 | 23.89 | 24.46 | 23.33 | 24.42 | 1,625,625 | -0.54(-2.14%) |
Jun 12, 2020 | 23.14 | 25.12 | 23.04 | 24.96 | 4,149,680 | +4.08(+19.56%) |
Jun 11, 2020 | 21.97 | 22.30 | 20.83 | 20.87 | 1,488,347 | -2.02(-8.83%) |
Jun 10, 2020 | 23.18 | 23.25 | 22.69 | 22.90 | 1,221,750 | -0.36(-1.53%) |
Jun 09, 2020 | 23.54 | 23.91 | 23.17 | 23.25 | 1,822,904 | -0.88(-3.64%) |
Jun 08, 2020 | 24.21 | 24.41 | 23.96 | 24.13 | 1,111,237 | +0.08(+0.33%) |
Jun 05, 2020 | 25.10 | 25.13 | 23.90 | 24.05 | 1,064,574 | -0.35(-1.42%) |
Jun 04, 2020 | 23.42 | 24.67 | 23.35 | 24.40 | 1,603,998 | +0.64(+2.70%) |
Jun 03, 2020 | 23.74 | 24.58 | 23.69 | 23.76 | 921,273 | +0.41(+1.78%) |
Jun 02, 2020 | 23.30 | 23.38 | 22.62 | 23.34 | 925,056 | +0.26(+1.11%) |