Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.98 | 28.25 | 27.98 | 28.16 | 27,029 | +0.27(+0.97%) |
May 27, 2021 | 27.95 | 27.97 | 27.79 | 27.89 | 47,712 | -0.32(-1.13%) |
May 26, 2021 | 28.51 | 28.51 | 28.11 | 28.21 | 22,687 | -0.17(-0.60%) |
May 25, 2021 | 28.31 | 28.53 | 27.96 | 28.38 | 38,629 | -0.17(-0.60%) |
May 24, 2021 | 28.00 | 28.58 | 28.00 | 28.55 | 40,864 | +0.30(+1.08%) |
May 21, 2021 | 28.47 | 28.47 | 28.12 | 28.25 | 24,313 | -0.21(-0.76%) |
May 20, 2021 | 28.34 | 28.47 | 28.30 | 28.46 | 26,291 | +0.36(+1.28%) |
May 19, 2021 | 28.00 | 28.17 | 27.96 | 28.10 | 58,826 | -0.29(-1.02%) |
May 18, 2021 | 28.28 | 28.45 | 27.43 | 28.39 | 42,998 | -0.19(-0.66%) |
May 17, 2021 | 28.47 | 28.64 | 28.47 | 28.58 | 23,610 | +0.28(+0.99%) |
May 14, 2021 | 28.04 | 28.30 | 27.94 | 28.30 | 24,275 | +0.09(+0.32%) |
May 13, 2021 | 28.05 | 28.21 | 27.99 | 28.21 | 25,360 | +0.66(+2.40%) |
May 12, 2021 | 27.68 | 27.71 | 27.54 | 27.55 | 32,904 | -0.43(-1.55%) |
May 11, 2021 | 27.69 | 28.09 | 27.69 | 27.98 | 30,471 | -0.66(-2.32%) |
May 10, 2021 | 28.99 | 29.00 | 28.65 | 28.65 | 45,723 | -1.03(-3.45%) |
May 07, 2021 | 29.55 | 29.69 | 29.41 | 29.68 | 27,765 | +0.43(+1.45%) |
May 06, 2021 | 29.20 | 29.25 | 29.06 | 29.25 | 28,353 | -0.22(-0.75%) |
May 05, 2021 | 29.36 | 29.50 | 29.34 | 29.47 | 42,190 | +0.25(+0.86%) |
May 04, 2021 | 29.21 | 29.42 | 29.01 | 29.22 | 31,826 | -0.02(-0.07%) |
May 03, 2021 | 28.91 | 29.24 | 28.88 | 29.24 | 38,101 | +0.65(+2.28%) |
Apr 30, 2021 | 28.61 | 28.71 | 28.50 | 28.59 | 24,500 | -0.15(-0.51%) |
Apr 29, 2021 | 28.67 | 28.75 | 28.57 | 28.73 | 28,124 | +0.31(+1.08%) |
Apr 28, 2021 | 28.18 | 28.43 | 28.18 | 28.43 | 293,242 | +0.01(+0.04%) |
Apr 27, 2021 | 28.50 | 28.50 | 28.32 | 28.41 | 381,587 | -0.55(-1.90%) |
Apr 26, 2021 | 28.90 | 29.11 | 28.74 | 28.97 | 35,292 | -0.14(-0.49%) |
Apr 23, 2021 | 28.88 | 29.12 | 28.85 | 29.11 | 34,600 | -0.16(-0.56%) |
Apr 22, 2021 | 29.19 | 29.33 | 29.09 | 29.27 | 36,646 | +0.04(+0.14%) |
Apr 21, 2021 | 29.01 | 29.23 | 28.99 | 29.23 | 52,058 | +0.96(+3.41%) |
Apr 20, 2021 | 28.45 | 28.46 | 28.18 | 28.27 | 32,113 | -0.07(-0.26%) |
Apr 19, 2021 | 28.28 | 28.40 | 28.20 | 28.34 | 48,156 | +0.29(+1.05%) |
Apr 16, 2021 | 28.01 | 28.14 | 27.84 | 28.05 | 40,200 | +0.07(+0.25%) |
Apr 15, 2021 | 27.92 | 28.07 | 27.91 | 27.98 | 29,363 | +0.01(+0.04%) |
Apr 14, 2021 | 28.20 | 28.20 | 27.85 | 27.97 | 49,091 | -0.16(-0.57%) |
Apr 13, 2021 | 28.04 | 28.22 | 28.02 | 28.13 | 71,031 | +0.23(+0.82%) |
Apr 12, 2021 | 27.97 | 28.15 | 27.87 | 27.90 | 31,316 | -0.18(-0.64%) |
Apr 09, 2021 | 27.97 | 28.16 | 27.90 | 28.08 | 45,100 | +0.12(+0.45%) |
Apr 08, 2021 | 27.88 | 27.97 | 27.74 | 27.95 | 161,555 | +0.24(+0.86%) |
Apr 07, 2021 | 27.76 | 27.84 | 27.63 | 27.72 | 43,929 | -0.13(-0.48%) |
Apr 06, 2021 | 27.68 | 27.85 | 27.55 | 27.85 | 64,958 | +0.07(+0.25%) |
Apr 05, 2021 | 26.62 | 27.79 | 26.62 | 27.78 | 34,725 | +0.47(+1.72%) |
Apr 01, 2021 | 27.19 | 27.33 | 27.09 | 27.31 | 60,300 | +0.20(+0.74%) |
Mar 31, 2021 | 27.24 | 27.35 | 26.96 | 27.11 | 67,972 | +0.41(+1.54%) |
Mar 30, 2021 | 26.57 | 26.76 | 26.57 | 26.70 | 53,581 | -0.30(-1.11%) |
Mar 29, 2021 | 26.99 | 27.08 | 26.87 | 27.00 | 84,579 | -0.36(-1.33%) |
Mar 26, 2021 | 27.20 | 27.41 | 27.09 | 27.36 | 31,800 | +0.12(+0.46%) |
Mar 25, 2021 | 26.84 | 27.24 | 26.84 | 27.24 | 41,928 | +0.20(+0.74%) |
Mar 24, 2021 | 27.63 | 27.63 | 26.40 | 27.04 | 40,261 | -0.87(-3.12%) |
Mar 23, 2021 | 28.35 | 28.36 | 27.86 | 27.91 | 37,905 | -0.60(-2.10%) |
Mar 22, 2021 | 28.36 | 28.54 | 28.17 | 28.51 | 38,905 | +0.15(+0.53%) |
Mar 19, 2021 | 28.18 | 28.36 | 28.09 | 28.36 | 25,000 | +0.15(+0.53%) |
Mar 18, 2021 | 28.12 | 28.43 | 28.12 | 28.21 | 22,153 | -0.18(-0.63%) |
Mar 17, 2021 | 28.27 | 28.43 | 28.10 | 28.39 | 54,740 | +0.08(+0.28%) |
Mar 16, 2021 | 28.28 | 28.41 | 28.24 | 28.31 | 37,831 | +0.64(+2.33%) |
Mar 15, 2021 | 27.79 | 27.83 | 27.56 | 27.67 | 46,475 | +0.07(+0.25%) |
Mar 12, 2021 | 27.39 | 27.60 | 27.39 | 27.60 | 22,500 | -0.46(-1.64%) |
Mar 11, 2021 | 28.00 | 28.16 | 27.80 | 28.06 | 38,193 | +0.69(+2.52%) |
Mar 10, 2021 | 27.35 | 27.45 | 27.23 | 27.37 | 38,506 | +0.76(+2.86%) |
Mar 09, 2021 | 26.72 | 26.77 | 26.44 | 26.61 | 56,588 | +0.32(+1.22%) |
Mar 08, 2021 | 26.21 | 26.57 | 26.21 | 26.29 | 53,553 | -0.95(-3.49%) |
Mar 05, 2021 | 27.08 | 27.24 | 26.94 | 27.24 | 48,500 | +0.40(+1.49%) |
Mar 04, 2021 | 26.94 | 27.08 | 26.73 | 26.84 | 94,587 | -0.19(-0.70%) |
Mar 03, 2021 | 27.20 | 27.29 | 27.02 | 27.03 | 50,382 | -0.59(-2.14%) |
Mar 02, 2021 | 27.69 | 27.71 | 27.50 | 27.62 | 46,982 | -0.27(-0.99%) |
Mar 01, 2021 | 27.76 | 27.93 | 27.59 | 27.89 | 66,305 | +0.22(+0.81%) |
Feb 26, 2021 | 27.91 | 27.91 | 27.60 | 27.67 | 111,000 | -0.14(-0.50%) |
Feb 25, 2021 | 27.93 | 28.04 | 27.54 | 27.81 | 39,942 | -0.34(-1.19%) |
Feb 24, 2021 | 27.91 | 28.17 | 27.71 | 28.14 | 44,928 | -0.11(-0.37%) |
Feb 23, 2021 | 27.98 | 28.30 | 27.98 | 28.25 | 38,691 | -0.18(-0.65%) |
Feb 22, 2021 | 28.45 | 28.55 | 28.27 | 28.43 | 56,615 | +0.15(+0.53%) |
Feb 19, 2021 | 28.31 | 28.57 | 28.16 | 28.29 | 25,300 | -0.09(-0.33%) |
Feb 18, 2021 | 28.52 | 28.52 | 25.74 | 28.38 | 31,784 | -0.33(-1.15%) |
Feb 17, 2021 | 28.63 | 28.84 | 28.48 | 28.71 | 42,849 | +0.03(+0.10%) |
Feb 16, 2021 | 28.74 | 29.08 | 28.63 | 28.68 | 51,912 | -0.94(-3.17%) |
Feb 12, 2021 | 29.28 | 29.84 | 29.28 | 29.62 | 25,800 | -1.28(-4.14%) |
Feb 11, 2021 | 29.95 | 30.90 | 29.95 | 30.90 | 22,100 | +1.34(+4.53%) |
Feb 10, 2021 | 29.96 | 29.96 | 29.56 | 29.56 | 23,254 | -0.05(-0.17%) |
Feb 09, 2021 | 29.50 | 29.74 | 29.36 | 29.61 | 31,120 | -0.11(-0.37%) |
Feb 08, 2021 | 29.94 | 29.94 | 29.40 | 29.72 | 48,739 | -0.22(-0.73%) |
Feb 05, 2021 | 29.75 | 29.97 | 29.60 | 29.94 | 28,000 | +0.55(+1.87%) |
Feb 04, 2021 | 29.20 | 29.50 | 29.20 | 29.39 | 44,608 | +0.27(+0.93%) |
Feb 03, 2021 | 29.00 | 29.12 | 28.91 | 29.12 | 29,486 | +0.15(+0.52%) |
Feb 02, 2021 | 28.37 | 28.98 | 28.37 | 28.97 | 27,635 | +0.53(+1.86%) |
Feb 01, 2021 | 28.50 | 28.50 | 28.32 | 28.44 | 45,926 | +0.41(+1.46%) |
Jan 29, 2021 | 28.00 | 28.14 | 27.91 | 28.03 | 32,100 | +0.03(+0.11%) |
Jan 28, 2021 | 27.85 | 28.09 | 27.85 | 28.00 | 31,684 | +0.26(+0.94%) |
Jan 27, 2021 | 27.63 | 27.89 | 27.52 | 27.74 | 52,579 | -0.30(-1.05%) |
Jan 26, 2021 | 27.18 | 28.35 | 27.02 | 28.04 | 42,854 | +1.41(+5.28%) |
Jan 25, 2021 | 26.84 | 26.89 | 26.44 | 26.63 | 35,819 | -0.54(-2.00%) |
Jan 22, 2021 | 27.06 | 27.29 | 27.06 | 27.17 | 28,900 | -0.15(-0.53%) |
Jan 21, 2021 | 26.98 | 27.32 | 26.93 | 27.32 | 37,056 | +0.42(+1.56%) |
Jan 20, 2021 | 26.91 | 26.93 | 26.79 | 26.90 | 27,466 | +0.34(+1.28%) |
Jan 19, 2021 | 26.50 | 26.60 | 26.37 | 26.56 | 28,284 | +0.26(+0.99%) |
Jan 15, 2021 | 26.31 | 26.36 | 26.10 | 26.30 | 26,600 | -0.18(-0.69%) |
Jan 14, 2021 | 26.40 | 26.51 | 26.37 | 26.48 | 43,931 | -0.19(-0.70%) |
Jan 13, 2021 | 26.70 | 26.93 | 26.57 | 26.67 | 128,834 | +0.10(+0.38%) |
Jan 12, 2021 | 26.57 | 26.58 | 26.38 | 26.57 | 41,661 | -0.32(-1.19%) |
Jan 11, 2021 | 26.85 | 26.97 | 26.84 | 26.89 | 24,227 | -0.39(-1.45%) |
Jan 08, 2021 | 27.10 | 27.34 | 27.07 | 27.29 | 53,500 | +0.39(+1.43%) |
Jan 07, 2021 | 26.94 | 27.00 | 26.86 | 26.90 | 40,391 | -0.18(-0.66%) |
Jan 06, 2021 | 26.97 | 27.22 | 26.97 | 27.08 | 30,541 | +0.66(+2.50%) |
Jan 05, 2021 | 26.39 | 26.53 | 26.28 | 26.42 | 20,123 | +0.20(+0.77%) |
Jan 04, 2021 | 26.25 | 26.28 | 26.14 | 26.22 | 28,131 | +0.48(+1.86%) |
Dec 31, 2020 | 25.74 | 25.74 | 25.74 | 17,241 | -0.08(-0.31%) | |
Dec 30, 2020 | 25.77 | 25.87 | 25.71 | 25.82 | 17,241 | +0.09(+0.35%) |
Dec 29, 2020 | 25.94 | 25.95 | 25.67 | 25.73 | 89,915 | -0.06(-0.23%) |
Dec 28, 2020 | 25.88 | 25.97 | 25.60 | 25.79 | 22,113 | +0.33(+1.30%) |
Dec 24, 2020 | 25.49 | 25.49 | 25.32 | 25.46 | 47,800 | -0.24(-0.93%) |
Dec 23, 2020 | 25.42 | 25.70 | 25.30 | 25.70 | 23,719 | +0.48(+1.90%) |
Dec 22, 2020 | 25.18 | 25.31 | 25.08 | 25.22 | 56,592 | +0.21(+0.84%) |
Dec 21, 2020 | 24.96 | 25.14 | 24.81 | 25.01 | 32,028 | -0.47(-1.86%) |
Dec 18, 2020 | 25.63 | 25.75 | 25.43 | 25.48 | 73,900 | +0.38(+1.53%) |
Dec 17, 2020 | 25.18 | 25.18 | 25.04 | 25.10 | 24,682 | +0.08(+0.32%) |
Dec 16, 2020 | 24.72 | 25.02 | 24.72 | 25.02 | 28,011 | +0.24(+0.97%) |
Dec 15, 2020 | 24.43 | 24.82 | 24.43 | 24.78 | 22,553 | +0.32(+1.31%) |
Dec 14, 2020 | 24.52 | 24.68 | 24.39 | 24.46 | 51,627 | -0.70(-2.76%) |
Dec 11, 2020 | 25.15 | 25.19 | 25.04 | 25.16 | 35,900 | +0.15(+0.58%) |
Dec 10, 2020 | 24.86 | 25.08 | 24.82 | 25.01 | 28,234 | +0.53(+2.18%) |
Dec 09, 2020 | 24.66 | 24.71 | 24.43 | 24.48 | 31,089 | +0.07(+0.28%) |
Dec 08, 2020 | 24.40 | 24.49 | 24.30 | 24.41 | 33,542 | +0.01(+0.04%) |
Dec 07, 2020 | 24.25 | 24.54 | 24.22 | 24.40 | 27,660 | +0.28(+1.16%) |
Dec 04, 2020 | 24.26 | 24.31 | 24.01 | 24.12 | 41,300 | +0.00(+0.00%) |
Dec 03, 2020 | 24.05 | 24.24 | 23.98 | 24.12 | 66,965 | +0.87(+3.74%) |
Dec 02, 2020 | 23.02 | 23.25 | 23.02 | 23.25 | 25,397 | +0.16(+0.69%) |
Dec 01, 2020 | 22.94 | 23.14 | 22.93 | 23.09 | 31,520 | +0.18(+0.79%) |
Nov 30, 2020 | 23.14 | 23.19 | 22.91 | 22.91 | 32,398 | +0.02(+0.09%) |
Nov 27, 2020 | 22.74 | 22.92 | 22.71 | 22.89 | 49,200 | +0.46(+2.05%) |
Nov 25, 2020 | 22.39 | 22.44 | 22.32 | 22.43 | 31,900 | +0.16(+0.71%) |
Nov 24, 2020 | 22.21 | 22.27 | 22.14 | 22.27 | 37,221 | -0.04(-0.20%) |
Nov 23, 2020 | 22.55 | 22.55 | 22.23 | 22.32 | 34,179 | -0.08(-0.38%) |
Nov 20, 2020 | 22.21 | 22.47 | 22.20 | 22.40 | 37,700 | -0.47(-2.06%) |
Nov 19, 2020 | 22.05 | 22.90 | 22.02 | 22.87 | 88,268 | +0.65(+2.92%) |
Nov 18, 2020 | 22.31 | 22.37 | 22.18 | 22.22 | 77,661 | -0.22(-0.97%) |
Nov 17, 2020 | 22.46 | 22.52 | 22.30 | 22.44 | 116,452 | -0.39(-1.71%) |
Nov 16, 2020 | 22.91 | 22.96 | 22.73 | 22.83 | 22,124 | -0.21(-0.91%) |
Nov 13, 2020 | 22.97 | 23.05 | 22.95 | 23.04 | 26,100 | +0.35(+1.54%) |
Nov 12, 2020 | 22.62 | 22.90 | 22.62 | 22.69 | 22,380 | -0.18(-0.79%) |
Nov 11, 2020 | 22.91 | 22.96 | 22.74 | 22.87 | 38,575 | -0.17(-0.74%) |
Nov 10, 2020 | 22.95 | 23.06 | 22.82 | 23.04 | 35,810 | +0.03(+0.13%) |
Nov 09, 2020 | 23.27 | 23.35 | 23.01 | 23.01 | 37,593 | +0.03(+0.13%) |
Nov 06, 2020 | 22.99 | 23.00 | 22.86 | 22.98 | 33,900 | +0.37(+1.64%) |
Nov 05, 2020 | 22.58 | 22.67 | 22.52 | 22.61 | 55,786 | +0.60(+2.73%) |
Nov 04, 2020 | 21.81 | 22.18 | 21.81 | 22.01 | 47,662 | +0.13(+0.59%) |
Nov 03, 2020 | 21.86 | 21.91 | 21.69 | 21.88 | 56,063 | +0.51(+2.39%) |
Nov 02, 2020 | 21.43 | 21.49 | 21.20 | 21.37 | 54,558 | -0.03(-0.14%) |
Oct 30, 2020 | 21.36 | 21.49 | 21.33 | 21.40 | 42,300 | -0.09(-0.42%) |
Oct 29, 2020 | 21.37 | 21.54 | 21.31 | 21.49 | 83,240 | -0.12(-0.56%) |
Oct 28, 2020 | 21.54 | 21.76 | 21.54 | 21.61 | 29,417 | -0.58(-2.61%) |
Oct 27, 2020 | 22.26 | 22.27 | 22.10 | 22.19 | 29,259 | -0.00(-0.01%) |
Oct 26, 2020 | 22.30 | 22.32 | 22.13 | 22.19 | 33,238 | -0.45(-1.98%) |
Oct 23, 2020 | 22.54 | 22.64 | 22.47 | 22.64 | 35,400 | +0.02(+0.09%) |
Oct 22, 2020 | 22.55 | 22.66 | 22.50 | 22.62 | 60,152 | +0.17(+0.76%) |
Oct 21, 2020 | 22.44 | 22.60 | 22.42 | 22.45 | 39,760 | -0.01(-0.03%) |
Oct 20, 2020 | 22.42 | 22.53 | 22.35 | 22.46 | 30,929 | +0.04(+0.17%) |
Oct 19, 2020 | 22.74 | 22.74 | 22.42 | 22.42 | 27,265 | -0.02(-0.09%) |
Oct 16, 2020 | 22.27 | 22.47 | 22.22 | 22.44 | 57,400 | +0.09(+0.40%) |
Oct 15, 2020 | 22.27 | 22.52 | 22.18 | 22.35 | 21,377 | -0.22(-0.97%) |
Oct 14, 2020 | 22.58 | 22.67 | 22.36 | 22.57 | 54,045 | +0.62(+2.82%) |
Oct 13, 2020 | 21.95 | 22.01 | 21.77 | 21.95 | 22,952 | -0.15(-0.68%) |
Oct 12, 2020 | 22.11 | 22.18 | 22.05 | 22.10 | 21,226 | -0.07(-0.32%) |
Oct 09, 2020 | 22.01 | 22.26 | 22.00 | 22.17 | 21,400 | +0.43(+1.98%) |
Oct 08, 2020 | 21.82 | 21.82 | 21.65 | 21.74 | 39,419 | -0.21(-0.93%) |
Oct 07, 2020 | 21.85 | 22.02 | 21.77 | 21.95 | 16,097 | -0.02(-0.07%) |
Oct 06, 2020 | 22.05 | 22.13 | 21.91 | 21.96 | 45,507 | +0.08(+0.37%) |
Oct 05, 2020 | 21.63 | 21.88 | 21.63 | 21.88 | 26,160 | +0.23(+1.06%) |
Oct 02, 2020 | 21.59 | 21.80 | 21.59 | 21.65 | 26,000 | -0.95(-4.20%) |
Oct 01, 2020 | 22.56 | 22.62 | 22.50 | 22.60 | 18,833 | +0.16(+0.71%) |
Sep 30, 2020 | 22.31 | 22.49 | 22.23 | 22.44 | 24,303 | +0.02(+0.09%) |
Sep 29, 2020 | 22.29 | 22.43 | 22.24 | 22.42 | 21,675 | +0.25(+1.13%) |
Sep 28, 2020 | 22.11 | 22.18 | 22.06 | 22.17 | 20,826 | +0.50(+2.31%) |
Sep 25, 2020 | 21.17 | 21.68 | 21.13 | 21.67 | 38,700 | -0.11(-0.51%) |
Sep 24, 2020 | 21.69 | 21.85 | 21.52 | 21.78 | 34,657 | +0.01(+0.05%) |
Sep 23, 2020 | 22.12 | 22.15 | 21.77 | 21.77 | 40,500 | -0.27(-1.22%) |
Sep 22, 2020 | 22.08 | 22.08 | 21.87 | 22.04 | 45,766 | +0.10(+0.46%) |
Sep 21, 2020 | 21.81 | 21.99 | 21.66 | 21.94 | 24,233 | -0.70(-3.09%) |
Sep 18, 2020 | 22.59 | 22.78 | 22.37 | 22.64 | 26,300 | +0.19(+0.86%) |
Sep 17, 2020 | 22.43 | 22.49 | 22.35 | 22.45 | 28,913 | +0.25(+1.11%) |
Sep 16, 2020 | 22.50 | 22.50 | 22.14 | 22.20 | 32,144 | -0.26(-1.16%) |
Sep 15, 2020 | 22.61 | 22.64 | 22.28 | 22.46 | 51,191 | +0.16(+0.69%) |
Sep 14, 2020 | 22.48 | 22.48 | 22.22 | 22.30 | 18,151 | -0.05(-0.25%) |
Sep 11, 2020 | 22.43 | 22.43 | 22.25 | 22.36 | 60,500 | -0.05(-0.22%) |
Sep 10, 2020 | 22.84 | 22.85 | 22.34 | 22.41 | 50,774 | -0.28(-1.22%) |
Sep 09, 2020 | 22.49 | 22.75 | 22.45 | 22.69 | 45,228 | +0.68(+3.08%) |
Sep 08, 2020 | 21.80 | 22.15 | 21.76 | 22.01 | 40,258 | +0.19(+0.87%) |
Sep 04, 2020 | 21.80 | 21.94 | 21.42 | 21.82 | 29,300 | +0.37(+1.70%) |
Sep 03, 2020 | 21.96 | 21.96 | 21.03 | 21.45 | 90,189 | -0.24(-1.08%) |
Sep 02, 2020 | 22.48 | 22.72 | 21.69 | 21.69 | 127,900 | -0.70(-3.14%) |
Sep 01, 2020 | 22.89 | 22.89 | 22.34 | 22.39 | 64,853 | -0.38(-1.67%) |
Aug 31, 2020 | 22.64 | 22.86 | 22.61 | 22.77 | 60,276 | +0.06(+0.27%) |
Aug 28, 2020 | 22.66 | 22.76 | 22.61 | 22.71 | 27,400 | +0.21(+0.93%) |
Aug 27, 2020 | 22.77 | 22.77 | 22.40 | 22.50 | 44,632 | -0.55(-2.39%) |
Aug 26, 2020 | 22.90 | 23.05 | 22.85 | 23.05 | 1,029,871 | -0.03(-0.13%) |
Aug 25, 2020 | 23.12 | 23.12 | 22.91 | 23.08 | 499,635 | -0.05(-0.21%) |
Aug 24, 2020 | 23.46 | 23.49 | 23.04 | 23.13 | 310,729 | +0.04(+0.19%) |
Aug 21, 2020 | 22.95 | 23.10 | 22.93 | 23.09 | 273,400 | -0.26(-1.13%) |
Aug 20, 2020 | 23.20 | 23.38 | 23.11 | 23.35 | 56,481 | -0.01(-0.06%) |
Aug 19, 2020 | 23.77 | 23.80 | 23.31 | 23.36 | 221,829 | -0.34(-1.41%) |
Aug 18, 2020 | 23.90 | 23.90 | 23.56 | 23.70 | 113,633 | -0.42(-1.74%) |
Aug 17, 2020 | 23.93 | 24.20 | 23.92 | 24.12 | 145,742 | +0.06(+0.25%) |
Aug 14, 2020 | 24.30 | 24.39 | 24.03 | 24.06 | 336,600 | -0.20(-0.82%) |
Aug 13, 2020 | 24.28 | 24.44 | 24.20 | 24.26 | 102,903 | -0.21(-0.86%) |
Aug 12, 2020 | 24.09 | 24.58 | 23.91 | 24.47 | 51,599 | +0.44(+1.83%) |
Aug 11, 2020 | 24.38 | 24.40 | 24.03 | 24.03 | 34,007 | -0.08(-0.33%) |
Aug 10, 2020 | 24.40 | 24.40 | 24.01 | 24.11 | 34,600 | -0.24(-0.99%) |
Aug 07, 2020 | 24.34 | 24.44 | 24.21 | 24.35 | 25,500 | +0.18(+0.74%) |
Aug 06, 2020 | 24.30 | 24.30 | 24.08 | 24.17 | 50,074 | -0.05(-0.21%) |
Aug 05, 2020 | 24.23 | 24.56 | 24.22 | 24.22 | 80,107 | +0.12(+0.50%) |
Aug 04, 2020 | 24.13 | 24.25 | 23.97 | 24.10 | 61,846 | -0.15(-0.62%) |
Aug 03, 2020 | 23.78 | 24.32 | 23.55 | 24.25 | 108,838 | -1.61(-6.22%) |
Jul 31, 2020 | 26.14 | 26.15 | 25.71 | 25.86 | 32,600 | -0.35(-1.35%) |
Jul 30, 2020 | 25.95 | 26.30 | 25.68 | 26.21 | 19,536 | -0.66(-2.44%) |
Jul 29, 2020 | 26.52 | 26.88 | 26.48 | 26.87 | 31,434 | +0.59(+2.24%) |
Jul 28, 2020 | 26.32 | 26.58 | 26.28 | 26.28 | 53,784 | +0.12(+0.46%) |
Jul 27, 2020 | 25.94 | 26.17 | 25.94 | 26.16 | 30,626 | +0.65(+2.55%) |
Jul 24, 2020 | 25.52 | 25.58 | 25.37 | 25.51 | 32,200 | -0.39(-1.51%) |
Jul 23, 2020 | 25.67 | 26.03 | 25.67 | 25.90 | 27,685 | -0.14(-0.54%) |
Jul 22, 2020 | 25.96 | 26.04 | 25.87 | 26.04 | 26,122 | +0.46(+1.80%) |
Jul 21, 2020 | 25.75 | 25.75 | 25.48 | 25.58 | 43,610 | +0.38(+1.50%) |
Jul 20, 2020 | 25.36 | 25.55 | 25.11 | 25.20 | 30,200 | +0.75(+3.07%) |
Jul 17, 2020 | 24.26 | 24.55 | 24.26 | 24.45 | 31,400 | +0.01(+0.04%) |
Jul 16, 2020 | 24.37 | 24.54 | 24.30 | 24.44 | 40,681 | -0.24(-0.97%) |
Jul 15, 2020 | 24.30 | 24.70 | 24.30 | 24.68 | 27,024 | +0.86(+3.63%) |
Jul 14, 2020 | 23.71 | 23.95 | 23.51 | 23.82 | 25,236 | -0.23(-0.98%) |
Jul 13, 2020 | 23.84 | 24.31 | 23.84 | 24.05 | 40,316 | +0.43(+1.82%) |
Jul 10, 2020 | 23.71 | 23.71 | 23.53 | 23.62 | 30,600 | -0.03(-0.13%) |
Jul 09, 2020 | 23.86 | 23.90 | 23.52 | 23.65 | 38,105 | +0.08(+0.34%) |
Jul 08, 2020 | 23.31 | 23.63 | 23.23 | 23.57 | 45,058 | +0.06(+0.26%) |
Jul 07, 2020 | 23.40 | 23.82 | 23.34 | 23.51 | 32,786 | -0.26(-1.09%) |
Jul 06, 2020 | 23.86 | 23.87 | 23.74 | 23.77 | 22,412 | +0.13(+0.55%) |
Jul 02, 2020 | 23.37 | 23.78 | 23.35 | 23.64 | 39,000 | -0.48(-1.99%) |
Jul 01, 2020 | 23.89 | 24.12 | 23.82 | 24.12 | 22,560 | +0.10(+0.42%) |
Jun 30, 2020 | 23.88 | 24.03 | 23.87 | 24.02 | 21,592 | +0.09(+0.38%) |
Jun 29, 2020 | 23.91 | 24.07 | 23.83 | 23.93 | 26,406 | -0.22(-0.91%) |
Jun 26, 2020 | 24.24 | 24.39 | 24.07 | 24.15 | 29,500 | -0.24(-0.98%) |
Jun 25, 2020 | 24.20 | 24.40 | 24.13 | 24.39 | 34,441 | +0.69(+2.91%) |
Jun 24, 2020 | 24.09 | 24.12 | 23.59 | 23.70 | 102,890 | -0.70(-2.88%) |
Jun 23, 2020 | 24.50 | 24.58 | 24.38 | 24.40 | 60,739 | +0.16(+0.65%) |
Jun 22, 2020 | 24.23 | 24.41 | 24.09 | 24.25 | 32,977 | -0.18(-0.76%) |
Jun 19, 2020 | 24.51 | 24.66 | 24.27 | 24.43 | 50,700 | +0.48(+2.01%) |
Jun 18, 2020 | 24.22 | 24.22 | 23.90 | 23.95 | 21,989 | -0.55(-2.25%) |
Jun 17, 2020 | 24.21 | 24.57 | 24.09 | 24.50 | 29,937 | +0.49(+2.05%) |
Jun 16, 2020 | 24.15 | 24.18 | 23.98 | 24.01 | 65,578 | -0.23(-0.94%) |
Jun 15, 2020 | 23.81 | 24.25 | 23.78 | 24.23 | 37,285 | +0.24(+1.00%) |
Jun 12, 2020 | 24.21 | 24.21 | 23.67 | 24.00 | 46,100 | +0.35(+1.46%) |
Jun 11, 2020 | 24.25 | 24.25 | 23.65 | 23.65 | 42,168 | -0.81(-3.32%) |
Jun 10, 2020 | 24.37 | 24.58 | 24.30 | 24.46 | 47,834 | +0.02(+0.09%) |
Jun 09, 2020 | 24.36 | 24.70 | 24.33 | 24.44 | 31,499 | +0.16(+0.66%) |
Jun 08, 2020 | 24.34 | 24.39 | 24.06 | 24.28 | 41,116 | -0.31(-1.26%) |
Jun 05, 2020 | 24.84 | 25.12 | 24.57 | 24.59 | 32,600 | -1.18(-4.58%) |
Jun 04, 2020 | 25.60 | 25.89 | 25.55 | 25.77 | 53,756 | +0.09(+0.37%) |
Jun 03, 2020 | 25.41 | 25.76 | 25.41 | 25.68 | 42,253 | +0.44(+1.72%) |
Jun 02, 2020 | 25.17 | 25.33 | 25.12 | 25.24 | 650,274 | -0.85(-3.26%) |