Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.11 | 30.12 | 30.00 | 30.08 | 118,106 | +0.04(+0.12%) |
May 27, 2021 | 30.12 | 30.23 | 30.03 | 30.04 | 358,970 | +0.04(+0.15%) |
May 26, 2021 | 29.98 | 30.03 | 29.85 | 30.00 | 167,426 | +0.04(+0.12%) |
May 25, 2021 | 30.31 | 30.32 | 29.94 | 29.97 | 147,191 | -0.36(-1.18%) |
May 24, 2021 | 30.39 | 30.45 | 30.28 | 30.32 | 159,327 | +0.04(+0.14%) |
May 21, 2021 | 30.30 | 30.45 | 30.18 | 30.28 | 179,288 | +0.11(+0.35%) |
May 20, 2021 | 29.97 | 30.27 | 29.95 | 30.18 | 163,872 | +0.17(+0.58%) |
May 19, 2021 | 29.90 | 30.00 | 29.62 | 30.00 | 287,479 | -0.21(-0.69%) |
May 18, 2021 | 30.44 | 30.44 | 30.20 | 30.21 | 288,333 | -0.38(-1.26%) |
May 17, 2021 | 30.73 | 30.88 | 30.57 | 30.60 | 170,993 | -0.09(-0.29%) |
May 14, 2021 | 30.57 | 30.74 | 30.57 | 30.68 | 225,286 | +0.22(+0.72%) |
May 13, 2021 | 29.94 | 30.59 | 29.90 | 30.46 | 191,633 | +0.51(+1.70%) |
May 12, 2021 | 30.37 | 30.43 | 29.93 | 29.96 | 270,312 | -0.44(-1.44%) |
May 11, 2021 | 30.55 | 30.66 | 30.26 | 30.39 | 244,330 | -0.34(-1.11%) |
May 10, 2021 | 30.75 | 31.00 | 30.74 | 30.74 | 241,673 | +0.14(+0.46%) |
May 07, 2021 | 30.42 | 30.64 | 30.42 | 30.60 | 268,077 | +0.06(+0.20%) |
May 06, 2021 | 30.18 | 30.53 | 30.12 | 30.53 | 529,603 | +0.32(+1.07%) |
May 05, 2021 | 30.20 | 30.30 | 30.08 | 30.21 | 156,813 | +0.06(+0.20%) |
May 04, 2021 | 29.97 | 30.15 | 29.92 | 30.15 | 181,003 | +0.12(+0.41%) |
May 03, 2021 | 29.95 | 30.16 | 29.90 | 30.03 | 182,155 | +0.32(+1.09%) |
Apr 30, 2021 | 29.69 | 29.72 | 29.55 | 29.70 | 164,864 | -0.07(-0.24%) |
Apr 29, 2021 | 29.62 | 29.79 | 29.61 | 29.77 | 171,695 | +0.24(+0.80%) |
Apr 28, 2021 | 29.49 | 29.58 | 29.49 | 29.54 | 303,683 | +0.10(+0.36%) |
Apr 27, 2021 | 29.43 | 29.48 | 29.36 | 29.43 | 163,844 | +0.04(+0.15%) |
Apr 26, 2021 | 29.48 | 29.56 | 29.37 | 29.39 | 215,747 | -0.07(-0.24%) |
Apr 23, 2021 | 29.16 | 29.54 | 29.16 | 29.46 | 320,468 | +0.29(+0.99%) |
Apr 22, 2021 | 29.48 | 29.48 | 29.13 | 29.17 | 201,259 | -0.21(-0.71%) |
Apr 21, 2021 | 29.07 | 29.42 | 29.07 | 29.38 | 222,334 | +0.28(+0.96%) |
Apr 20, 2021 | 29.06 | 29.14 | 28.99 | 29.10 | 236,267 | -0.12(-0.42%) |
Apr 19, 2021 | 29.41 | 29.45 | 29.15 | 29.22 | 225,696 | -0.18(-0.62%) |
Apr 16, 2021 | 29.29 | 29.46 | 29.29 | 29.41 | 302,518 | +0.25(+0.87%) |
Apr 15, 2021 | 29.16 | 29.18 | 29.03 | 29.15 | 222,409 | +0.06(+0.21%) |
Apr 14, 2021 | 28.97 | 29.15 | 28.93 | 29.09 | 250,048 | +0.10(+0.36%) |
Apr 13, 2021 | 28.99 | 29.02 | 28.85 | 28.99 | 157,970 | -0.13(-0.45%) |
Apr 12, 2021 | 28.99 | 29.12 | 28.99 | 29.12 | 217,191 | +0.11(+0.36%) |
Apr 09, 2021 | 28.86 | 29.02 | 28.86 | 29.01 | 161,548 | +0.18(+0.64%) |
Apr 08, 2021 | 28.86 | 28.86 | 28.73 | 28.83 | 219,303 | -0.04(-0.12%) |
Apr 07, 2021 | 28.85 | 29.01 | 28.79 | 28.86 | 264,307 | -0.02(-0.06%) |
Apr 06, 2021 | 28.86 | 28.94 | 28.83 | 28.88 | 187,029 | -0.04(-0.12%) |
Apr 05, 2021 | 28.88 | 29.05 | 28.84 | 28.92 | 182,177 | +0.17(+0.61%) |
Apr 01, 2021 | 28.66 | 28.75 | 28.46 | 28.74 | 294,858 | +0.12(+0.43%) |
Mar 31, 2021 | 28.70 | 28.72 | 28.60 | 28.62 | 236,160 | -0.04(-0.15%) |
Mar 30, 2021 | 28.75 | 28.79 | 28.58 | 28.66 | 269,984 | -0.08(-0.27%) |
Mar 29, 2021 | 28.67 | 28.85 | 28.56 | 28.74 | 297,995 | -0.05(-0.18%) |
Mar 26, 2021 | 28.44 | 28.82 | 28.42 | 28.79 | 373,631 | +0.52(+1.86%) |
Mar 25, 2021 | 27.89 | 28.34 | 27.75 | 28.27 | 273,000 | +0.34(+1.21%) |
Mar 24, 2021 | 28.09 | 28.25 | 27.93 | 27.93 | 240,097 | -0.06(-0.22%) |
Mar 23, 2021 | 28.23 | 28.27 | 27.92 | 27.99 | 207,440 | -0.35(-1.23%) |
Mar 22, 2021 | 28.21 | 28.37 | 28.08 | 28.34 | 245,488 | +0.08(+0.28%) |
Mar 19, 2021 | 28.27 | 28.42 | 28.13 | 28.26 | 343,696 | -0.12(-0.43%) |
Mar 18, 2021 | 28.33 | 28.68 | 28.33 | 28.38 | 343,974 | +0.05(+0.18%) |
Mar 17, 2021 | 28.23 | 28.33 | 28.10 | 28.33 | 305,858 | -0.01(-0.03%) |
Mar 16, 2021 | 28.30 | 28.37 | 28.22 | 28.34 | 255,409 | -0.08(-0.28%) |
Mar 15, 2021 | 28.29 | 28.43 | 28.16 | 28.42 | 173,271 | +0.18(+0.65%) |
Mar 12, 2021 | 28.03 | 28.26 | 28.03 | 28.23 | 239,228 | +0.32(+1.15%) |
Mar 11, 2021 | 28.03 | 28.14 | 27.85 | 27.91 | 194,308 | -0.09(-0.31%) |
Mar 10, 2021 | 27.70 | 28.06 | 27.70 | 28.00 | 310,778 | +0.39(+1.42%) |
Mar 09, 2021 | 27.67 | 27.85 | 27.51 | 27.61 | 240,173 | -0.07(-0.25%) |
Mar 08, 2021 | 27.37 | 27.95 | 27.37 | 27.68 | 230,946 | +0.36(+1.30%) |
Mar 05, 2021 | 27.03 | 27.41 | 26.78 | 27.32 | 363,276 | +0.55(+2.04%) |
Mar 04, 2021 | 27.00 | 27.25 | 26.53 | 26.78 | 514,460 | -0.30(-1.09%) |
Mar 03, 2021 | 26.92 | 27.25 | 26.91 | 27.07 | 284,771 | +0.14(+0.52%) |
Mar 02, 2021 | 27.03 | 27.12 | 26.92 | 26.93 | 224,521 | -0.08(-0.29%) |
Mar 01, 2021 | 26.78 | 27.19 | 26.78 | 27.01 | 144,663 | +0.50(+1.90%) |
Feb 26, 2021 | 26.95 | 26.95 | 26.50 | 26.51 | 267,216 | -0.36(-1.36%) |
Feb 25, 2021 | 27.37 | 27.42 | 26.83 | 26.87 | 293,659 | -0.54(-1.96%) |
Feb 24, 2021 | 27.04 | 27.48 | 27.04 | 27.41 | 325,096 | +0.36(+1.32%) |
Feb 23, 2021 | 27.08 | 27.13 | 26.93 | 27.05 | 302,450 | +0.03(+0.13%) |
Feb 22, 2021 | 26.74 | 27.08 | 26.74 | 27.02 | 211,929 | +0.19(+0.71%) |
Feb 19, 2021 | 26.81 | 26.88 | 26.78 | 26.83 | 226,097 | +0.09(+0.32%) |
Feb 18, 2021 | 26.74 | 26.82 | 26.67 | 26.74 | 213,457 | -0.10(-0.39%) |
Feb 17, 2021 | 26.60 | 26.90 | 26.58 | 26.84 | 364,578 | +0.22(+0.81%) |
Feb 16, 2021 | 26.59 | 26.67 | 26.57 | 26.63 | 309,775 | +0.10(+0.39%) |
Feb 12, 2021 | 26.39 | 26.56 | 26.39 | 26.52 | 706,857 | +0.08(+0.30%) |
Feb 11, 2021 | 26.60 | 26.60 | 26.29 | 26.45 | 270,909 | -0.08(-0.29%) |
Feb 10, 2021 | 26.63 | 26.66 | 26.44 | 26.52 | 205,168 | -0.02(-0.07%) |
Feb 09, 2021 | 26.50 | 26.59 | 26.41 | 26.54 | 191,322 | +0.03(+0.10%) |
Feb 08, 2021 | 26.44 | 26.53 | 26.37 | 26.52 | 168,371 | +0.15(+0.56%) |
Feb 05, 2021 | 26.41 | 26.48 | 26.32 | 26.37 | 168,392 | +0.06(+0.23%) |
Feb 04, 2021 | 25.88 | 26.31 | 25.84 | 26.31 | 177,738 | +0.46(+1.78%) |
Feb 03, 2021 | 25.73 | 25.90 | 25.69 | 25.85 | 197,217 | +0.16(+0.64%) |
Feb 02, 2021 | 25.67 | 25.84 | 25.54 | 25.68 | 231,520 | +0.21(+0.82%) |
Feb 01, 2021 | 25.51 | 25.59 | 25.31 | 25.47 | 352,855 | +0.12(+0.48%) |
Jan 29, 2021 | 25.67 | 25.79 | 25.28 | 25.35 | 357,863 | -0.40(-1.55%) |
Jan 28, 2021 | 25.73 | 25.99 | 25.70 | 25.75 | 253,424 | +0.13(+0.51%) |
Jan 27, 2021 | 25.90 | 26.04 | 25.55 | 25.62 | 260,050 | -0.56(-2.16%) |
Jan 26, 2021 | 26.21 | 26.26 | 26.09 | 26.19 | 196,407 | -0.05(-0.20%) |
Jan 25, 2021 | 25.99 | 26.24 | 25.91 | 26.24 | 224,033 | +0.15(+0.57%) |
Jan 22, 2021 | 26.07 | 26.18 | 25.92 | 26.09 | 194,077 | -0.18(-0.69%) |
Jan 21, 2021 | 26.39 | 26.41 | 26.25 | 26.27 | 234,809 | -0.13(-0.49%) |
Jan 20, 2021 | 26.43 | 26.45 | 26.28 | 26.40 | 228,370 | +0.00(+0.00%) |
Jan 19, 2021 | 26.45 | 26.48 | 26.32 | 26.40 | 277,346 | +0.05(+0.20%) |
Jan 15, 2021 | 26.32 | 26.44 | 26.18 | 26.35 | 186,591 | -0.22(-0.82%) |
Jan 14, 2021 | 26.38 | 26.72 | 26.34 | 26.57 | 242,177 | +0.18(+0.69%) |
Jan 13, 2021 | 26.28 | 26.42 | 26.25 | 26.38 | 221,041 | +0.04(+0.16%) |
Jan 12, 2021 | 26.33 | 26.39 | 26.20 | 26.34 | 295,344 | +0.04(+0.17%) |
Jan 11, 2021 | 26.06 | 26.32 | 26.06 | 26.30 | 267,914 | +0.09(+0.33%) |
Jan 08, 2021 | 26.35 | 26.35 | 25.97 | 26.21 | 304,650 | -0.10(-0.40%) |
Jan 07, 2021 | 26.27 | 26.45 | 26.25 | 26.32 | 155,764 | +0.13(+0.50%) |
Jan 06, 2021 | 25.72 | 26.37 | 25.72 | 26.19 | 242,534 | +0.61(+2.38%) |
Jan 05, 2021 | 25.42 | 25.69 | 25.33 | 25.58 | 219,289 | +0.14(+0.55%) |
Jan 04, 2021 | 25.75 | 25.79 | 25.18 | 25.44 | 245,279 | -0.25(-0.98%) |
Dec 31, 2020 | 25.69 | 25.69 | 25.69 | 317,726 | +0.25(+0.99%) | |
Dec 30, 2020 | 25.38 | 25.54 | 25.38 | 25.44 | 317,726 | +0.07(+0.27%) |
Dec 29, 2020 | 25.59 | 25.63 | 25.33 | 25.37 | 294,755 | -0.11(-0.44%) |
Dec 28, 2020 | 25.57 | 25.72 | 25.46 | 25.48 | 395,399 | -0.01(-0.03%) |
Dec 24, 2020 | 25.51 | 25.51 | 25.32 | 25.49 | 115,064 | +0.02(+0.06%) |
Dec 23, 2020 | 25.37 | 25.56 | 25.37 | 25.48 | 204,030 | +0.23(+0.92%) |
Dec 22, 2020 | 25.43 | 25.46 | 25.24 | 25.24 | 168,480 | -0.21(-0.81%) |
Dec 21, 2020 | 25.43 | 25.50 | 25.18 | 25.45 | 403,845 | -0.25(-0.97%) |
Dec 18, 2020 | 25.79 | 25.79 | 25.56 | 25.70 | 291,557 | -0.07(-0.27%) |
Dec 17, 2020 | 25.78 | 25.81 | 25.67 | 25.77 | 283,059 | +0.01(+0.03%) |
Dec 16, 2020 | 25.74 | 25.85 | 25.70 | 25.76 | 215,901 | +0.00(+0.00%) |
Dec 15, 2020 | 25.72 | 25.82 | 25.54 | 25.76 | 227,737 | +0.19(+0.74%) |
Dec 14, 2020 | 26.12 | 26.15 | 25.56 | 25.57 | 356,368 | -0.32(-1.23%) |
Dec 11, 2020 | 25.85 | 25.94 | 25.74 | 25.89 | 364,680 | -0.14(-0.53%) |
Dec 10, 2020 | 26.03 | 26.07 | 25.92 | 26.02 | 302,628 | -0.14(-0.52%) |
Dec 09, 2020 | 26.10 | 26.30 | 26.03 | 26.16 | 401,289 | +0.11(+0.43%) |
Dec 08, 2020 | 25.72 | 26.07 | 25.72 | 26.05 | 219,087 | +0.21(+0.83%) |
Dec 07, 2020 | 25.79 | 25.84 | 25.66 | 25.84 | 295,136 | -0.03(-0.10%) |
Dec 04, 2020 | 25.58 | 25.86 | 25.58 | 25.86 | 338,673 | +0.36(+1.41%) |
Dec 03, 2020 | 25.48 | 25.61 | 25.42 | 25.50 | 210,775 | -0.02(-0.07%) |
Dec 02, 2020 | 25.25 | 25.52 | 25.21 | 25.52 | 167,443 | +0.29(+1.16%) |
Dec 01, 2020 | 25.27 | 25.48 | 25.20 | 25.23 | 286,770 | +0.27(+1.06%) |
Nov 30, 2020 | 25.18 | 25.18 | 24.93 | 24.96 | 277,042 | -0.27(-1.05%) |
Nov 27, 2020 | 25.33 | 25.33 | 25.14 | 25.23 | 87,700 | -0.03(-0.10%) |
Nov 25, 2020 | 25.38 | 25.38 | 25.17 | 25.25 | 363,747 | -0.19(-0.74%) |
Nov 24, 2020 | 24.99 | 25.46 | 24.99 | 25.44 | 407,107 | +0.64(+2.59%) |
Nov 23, 2020 | 24.65 | 24.84 | 24.60 | 24.80 | 236,646 | +0.33(+1.33%) |
Nov 20, 2020 | 24.50 | 24.58 | 24.39 | 24.47 | 460,194 | -0.06(-0.24%) |
Nov 19, 2020 | 24.51 | 24.55 | 24.29 | 24.53 | 447,501 | -0.02(-0.07%) |
Nov 18, 2020 | 24.87 | 25.02 | 24.55 | 24.55 | 518,412 | -0.21(-0.87%) |
Nov 17, 2020 | 24.68 | 24.88 | 24.58 | 24.76 | 424,724 | -0.09(-0.34%) |
Nov 16, 2020 | 24.80 | 24.87 | 24.64 | 24.85 | 665,557 | +0.36(+1.47%) |
Nov 13, 2020 | 24.15 | 24.56 | 24.15 | 24.49 | 636,994 | +0.45(+1.85%) |
Nov 12, 2020 | 24.28 | 24.28 | 23.82 | 24.04 | 281,443 | -0.43(-1.75%) |
Nov 11, 2020 | 24.65 | 24.65 | 24.32 | 24.47 | 358,609 | -0.09(-0.38%) |
Nov 10, 2020 | 24.30 | 24.62 | 24.26 | 24.57 | 358,621 | +0.43(+1.78%) |
Nov 09, 2020 | 24.14 | 24.59 | 24.12 | 24.14 | 678,350 | +1.17(+5.08%) |
Nov 06, 2020 | 23.18 | 23.24 | 22.92 | 22.97 | 476,288 | -0.21(-0.89%) |
Nov 05, 2020 | 22.99 | 23.33 | 22.99 | 23.18 | 301,728 | +0.38(+1.65%) |
Nov 04, 2020 | 22.95 | 23.27 | 22.78 | 22.80 | 353,374 | -0.21(-0.89%) |
Nov 03, 2020 | 22.93 | 23.18 | 22.91 | 23.01 | 251,281 | +0.33(+1.48%) |
Nov 02, 2020 | 22.47 | 22.73 | 22.30 | 22.67 | 293,178 | +0.42(+1.89%) |
Oct 30, 2020 | 22.00 | 22.25 | 21.95 | 22.25 | 323,862 | +0.15(+0.66%) |
Oct 29, 2020 | 21.82 | 22.28 | 21.63 | 22.11 | 253,764 | +0.24(+1.10%) |
Oct 28, 2020 | 22.16 | 22.33 | 21.84 | 21.87 | 454,046 | -0.63(-2.82%) |
Oct 27, 2020 | 22.86 | 22.86 | 22.50 | 22.50 | 217,399 | -0.42(-1.83%) |
Oct 26, 2020 | 23.02 | 23.04 | 22.72 | 22.92 | 243,085 | -0.34(-1.47%) |
Oct 23, 2020 | 23.30 | 23.37 | 23.13 | 23.26 | 591,395 | +0.04(+0.18%) |
Oct 22, 2020 | 22.83 | 23.25 | 22.83 | 23.22 | 291,235 | +0.47(+2.07%) |
Oct 21, 2020 | 22.83 | 22.90 | 22.74 | 22.75 | 187,017 | -0.11(-0.49%) |
Oct 20, 2020 | 23.01 | 23.08 | 22.83 | 22.86 | 303,289 | -0.10(-0.45%) |
Oct 19, 2020 | 23.25 | 23.31 | 22.90 | 22.96 | 222,600 | -0.22(-0.96%) |
Oct 16, 2020 | 23.16 | 23.29 | 23.10 | 23.19 | 352,318 | +0.09(+0.37%) |
Oct 15, 2020 | 22.84 | 23.11 | 22.84 | 23.10 | 369,841 | +0.04(+0.19%) |
Oct 14, 2020 | 23.18 | 23.31 | 23.05 | 23.06 | 198,389 | -0.11(-0.48%) |
Oct 13, 2020 | 23.39 | 23.39 | 23.10 | 23.17 | 268,645 | -0.30(-1.28%) |
Oct 12, 2020 | 23.42 | 23.53 | 23.32 | 23.47 | 288,453 | +0.11(+0.48%) |
Oct 09, 2020 | 23.52 | 23.56 | 23.33 | 23.36 | 288,991 | -0.07(-0.29%) |
Oct 08, 2020 | 23.20 | 23.49 | 23.20 | 23.43 | 263,470 | +0.31(+1.34%) |
Oct 07, 2020 | 22.95 | 23.18 | 22.95 | 23.12 | 328,594 | +0.35(+1.54%) |
Oct 06, 2020 | 22.93 | 23.23 | 22.71 | 22.77 | 277,611 | -0.09(-0.38%) |
Oct 05, 2020 | 22.59 | 22.90 | 22.59 | 22.85 | 220,289 | +0.36(+1.60%) |
Oct 02, 2020 | 22.07 | 22.61 | 22.05 | 22.49 | 323,278 | +0.14(+0.61%) |
Oct 01, 2020 | 22.42 | 22.47 | 22.22 | 22.35 | 275,919 | +0.01(+0.04%) |
Sep 30, 2020 | 22.23 | 22.52 | 22.20 | 22.35 | 396,801 | +0.22(+1.01%) |
Sep 29, 2020 | 22.30 | 22.34 | 22.04 | 22.12 | 646,108 | -0.21(-0.92%) |
Sep 28, 2020 | 22.17 | 22.45 | 22.17 | 22.33 | 436,984 | +0.36(+1.64%) |
Sep 25, 2020 | 21.72 | 22.00 | 21.65 | 21.97 | 249,806 | +0.17(+0.79%) |
Sep 24, 2020 | 21.78 | 22.02 | 21.56 | 21.80 | 197,397 | +0.03(+0.12%) |
Sep 23, 2020 | 22.23 | 22.32 | 21.75 | 21.77 | 235,340 | -0.37(-1.68%) |
Sep 22, 2020 | 22.20 | 22.37 | 22.06 | 22.14 | 255,498 | -0.05(-0.23%) |
Sep 21, 2020 | 22.39 | 22.39 | 21.92 | 22.20 | 493,656 | -0.43(-1.91%) |
Sep 18, 2020 | 22.89 | 22.89 | 22.60 | 22.63 | 348,093 | -0.25(-1.07%) |
Sep 17, 2020 | 22.80 | 23.00 | 22.70 | 22.87 | 251,029 | -0.08(-0.37%) |
Sep 16, 2020 | 22.98 | 23.22 | 22.95 | 22.96 | 231,086 | +0.08(+0.33%) |
Sep 15, 2020 | 23.08 | 23.11 | 22.86 | 22.88 | 182,779 | -0.12(-0.52%) |
Sep 14, 2020 | 22.92 | 23.15 | 22.86 | 23.00 | 138,067 | +0.28(+1.23%) |
Sep 11, 2020 | 22.61 | 22.79 | 22.54 | 22.72 | 244,845 | +0.18(+0.79%) |
Sep 10, 2020 | 22.92 | 22.92 | 22.53 | 22.54 | 283,586 | -0.33(-1.44%) |
Sep 09, 2020 | 22.84 | 23.04 | 22.79 | 22.87 | 319,619 | +0.19(+0.82%) |
Sep 08, 2020 | 22.93 | 22.93 | 22.56 | 22.69 | 301,478 | -0.33(-1.44%) |
Sep 04, 2020 | 23.03 | 23.24 | 22.73 | 23.02 | 398,950 | +0.12(+0.52%) |
Sep 03, 2020 | 23.32 | 23.56 | 22.76 | 22.90 | 411,613 | -0.37(-1.60%) |
Sep 02, 2020 | 22.86 | 23.33 | 22.81 | 23.27 | 250,627 | +0.45(+1.97%) |
Sep 01, 2020 | 22.86 | 22.88 | 22.72 | 22.82 | 245,257 | -0.13(-0.55%) |
Aug 31, 2020 | 23.07 | 23.09 | 22.95 | 22.95 | 266,995 | -0.15(-0.66%) |
Aug 28, 2020 | 23.04 | 23.12 | 22.89 | 23.10 | 329,331 | +0.10(+0.44%) |
Aug 27, 2020 | 22.89 | 23.13 | 22.88 | 23.00 | 269,129 | +0.13(+0.56%) |
Aug 26, 2020 | 22.92 | 22.93 | 22.74 | 22.87 | 322,976 | -0.10(-0.44%) |
Aug 25, 2020 | 23.15 | 23.17 | 22.90 | 22.98 | 363,296 | -0.11(-0.48%) |
Aug 24, 2020 | 22.80 | 23.09 | 22.72 | 23.09 | 356,432 | +0.39(+1.72%) |
Aug 21, 2020 | 22.72 | 22.75 | 22.59 | 22.70 | 525,679 | -0.02(-0.07%) |
Aug 20, 2020 | 22.74 | 22.80 | 22.67 | 22.71 | 285,251 | -0.16(-0.70%) |
Aug 19, 2020 | 22.97 | 23.05 | 22.82 | 22.87 | 230,214 | -0.01(-0.04%) |
Aug 18, 2020 | 23.00 | 23.01 | 22.86 | 22.88 | 195,536 | -0.10(-0.44%) |
Aug 17, 2020 | 23.08 | 23.08 | 22.95 | 22.98 | 199,597 | -0.07(-0.29%) |
Aug 14, 2020 | 22.93 | 23.14 | 22.88 | 23.05 | 141,243 | +0.03(+0.15%) |
Aug 13, 2020 | 23.10 | 23.10 | 22.95 | 23.02 | 304,208 | -0.19(-0.84%) |
Aug 12, 2020 | 23.29 | 23.34 | 23.14 | 23.21 | 188,792 | +0.09(+0.40%) |
Aug 11, 2020 | 23.38 | 23.55 | 23.06 | 23.12 | 304,456 | -0.04(-0.18%) |
Aug 10, 2020 | 22.98 | 23.19 | 22.97 | 23.16 | 155,875 | +0.25(+1.07%) |
Aug 07, 2020 | 22.50 | 22.92 | 22.47 | 22.92 | 292,280 | +0.35(+1.54%) |
Aug 06, 2020 | 22.56 | 22.64 | 22.48 | 22.57 | 226,290 | -0.01(-0.04%) |
Aug 05, 2020 | 22.70 | 22.70 | 22.53 | 22.58 | 260,481 | +0.01(+0.04%) |
Aug 04, 2020 | 22.42 | 22.59 | 22.40 | 22.57 | 286,203 | +0.12(+0.53%) |
Aug 03, 2020 | 22.53 | 22.56 | 22.34 | 22.45 | 289,481 | +0.00(+0.00%) |
Jul 31, 2020 | 22.40 | 22.48 | 22.17 | 22.45 | 348,093 | -0.06(-0.26%) |
Jul 30, 2020 | 22.41 | 22.53 | 22.27 | 22.51 | 320,898 | -0.09(-0.41%) |
Jul 29, 2020 | 22.42 | 22.66 | 22.31 | 22.60 | 466,222 | +0.20(+0.91%) |
Jul 28, 2020 | 22.33 | 22.53 | 22.33 | 22.40 | 328,549 | +0.09(+0.42%) |
Jul 27, 2020 | 22.33 | 22.33 | 22.16 | 22.31 | 295,290 | -0.03(-0.15%) |
Jul 24, 2020 | 22.42 | 22.60 | 22.26 | 22.34 | 329,449 | -0.11(-0.49%) |
Jul 23, 2020 | 22.46 | 22.58 | 22.37 | 22.45 | 310,226 | +0.03(+0.11%) |
Jul 22, 2020 | 22.27 | 22.45 | 22.18 | 22.42 | 370,684 | +0.18(+0.80%) |
Jul 21, 2020 | 22.16 | 22.40 | 22.16 | 22.25 | 391,128 | +0.27(+1.23%) |
Jul 20, 2020 | 22.18 | 22.19 | 21.93 | 21.98 | 376,347 | -0.25(-1.11%) |
Jul 17, 2020 | 22.25 | 22.32 | 22.15 | 22.22 | 299,596 | +0.03(+0.11%) |
Jul 16, 2020 | 21.98 | 22.27 | 21.94 | 22.20 | 413,062 | +0.10(+0.46%) |
Jul 15, 2020 | 22.14 | 22.14 | 21.96 | 22.09 | 529,067 | +0.32(+1.48%) |
Jul 14, 2020 | 21.54 | 21.82 | 21.45 | 21.77 | 728,396 | +0.17(+0.78%) |
Jul 13, 2020 | 21.68 | 21.83 | 21.51 | 21.60 | 584,962 | +0.08(+0.39%) |
Jul 10, 2020 | 21.04 | 21.54 | 21.04 | 21.52 | 507,862 | +0.49(+2.34%) |
Jul 09, 2020 | 21.46 | 21.46 | 20.90 | 21.03 | 453,373 | -0.48(-2.25%) |
Jul 08, 2020 | 21.49 | 21.57 | 21.31 | 21.51 | 317,464 | +0.08(+0.36%) |
Jul 07, 2020 | 21.48 | 21.53 | 21.39 | 21.43 | 353,674 | -0.23(-1.06%) |
Jul 06, 2020 | 21.81 | 21.87 | 21.57 | 21.66 | 337,629 | +0.13(+0.61%) |
Jul 02, 2020 | 21.70 | 21.86 | 21.48 | 21.53 | 303,608 | +0.11(+0.49%) |
Jul 01, 2020 | 21.61 | 21.72 | 21.41 | 21.42 | 254,555 | -0.07(-0.32%) |
Jun 30, 2020 | 21.29 | 21.59 | 21.21 | 21.49 | 419,201 | +0.19(+0.87%) |
Jun 29, 2020 | 21.04 | 21.31 | 20.94 | 21.31 | 330,945 | +0.46(+2.19%) |
Jun 26, 2020 | 21.26 | 21.27 | 20.73 | 20.85 | 337,473 | -0.51(-2.38%) |
Jun 25, 2020 | 21.12 | 21.38 | 20.97 | 21.36 | 350,571 | +0.24(+1.16%) |
Jun 24, 2020 | 21.50 | 21.50 | 20.98 | 21.11 | 614,708 | -0.60(-2.77%) |
Jun 23, 2020 | 21.95 | 22.03 | 21.70 | 21.71 | 232,621 | -0.04(-0.19%) |
Jun 22, 2020 | 21.76 | 21.83 | 21.59 | 21.75 | 309,755 | -0.08(-0.34%) |
Jun 19, 2020 | 22.49 | 22.49 | 21.81 | 21.83 | 342,351 | -0.26(-1.17%) |
Jun 18, 2020 | 21.83 | 22.22 | 21.75 | 22.09 | 225,705 | +0.12(+0.53%) |
Jun 17, 2020 | 22.41 | 22.44 | 21.95 | 21.97 | 231,357 | -0.45(-2.01%) |
Jun 16, 2020 | 22.66 | 22.74 | 21.97 | 22.42 | 538,180 | +0.52(+2.36%) |
Jun 15, 2020 | 21.19 | 22.05 | 21.05 | 21.90 | 547,098 | +0.11(+0.50%) |
Jun 12, 2020 | 22.13 | 22.15 | 21.34 | 21.80 | 309,541 | +0.46(+2.15%) |
Jun 11, 2020 | 22.05 | 22.27 | 21.32 | 21.34 | 400,001 | -1.71(-7.43%) |
Jun 10, 2020 | 23.73 | 23.73 | 23.05 | 23.05 | 344,728 | -0.73(-3.06%) |
Jun 09, 2020 | 23.83 | 23.89 | 23.50 | 23.78 | 394,538 | -0.49(-2.03%) |
Jun 08, 2020 | 23.92 | 24.28 | 23.78 | 24.27 | 308,317 | +0.73(+3.09%) |
Jun 05, 2020 | 23.44 | 23.77 | 23.38 | 23.54 | 483,411 | +1.01(+4.48%) |
Jun 04, 2020 | 22.21 | 22.54 | 22.07 | 22.53 | 415,097 | +0.21(+0.94%) |
Jun 03, 2020 | 22.02 | 22.41 | 22.02 | 22.32 | 494,499 | +0.57(+2.61%) |
Jun 02, 2020 | 21.58 | 21.75 | 21.55 | 21.75 | 236,205 | +0.30(+1.40%) |