Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 28.81 | 28.81 | 28.35 | 28.35 | 616 | +0.10(+0.34%) |
Jul 29, 2021 | 28.46 | 28.46 | 27.55 | 28.25 | 5,481 | -0.21(-0.72%) |
Jul 28, 2021 | 28.30 | 28.46 | 28.05 | 28.46 | 3,667 | +0.54(+1.93%) |
Jul 27, 2021 | 27.92 | 27.92 | 27.92 | 27.92 | 394 | -0.00(-0.02%) |
Jul 26, 2021 | 27.93 | 27.93 | 27.93 | 27.93 | 287 | +0.19(+0.67%) |
Jul 23, 2021 | 27.90 | 28.13 | 27.55 | 27.74 | 2,895 | -0.19(-0.66%) |
Jul 22, 2021 | 27.56 | 28.30 | 27.55 | 27.93 | 1,108 | +0.38(+1.36%) |
Jul 21, 2021 | 27.58 | 27.58 | 27.01 | 27.55 | 1,253 | -0.21(-0.76%) |
Jul 20, 2021 | 27.58 | 27.76 | 27.50 | 27.76 | 893 | -0.23(-0.82%) |
Jul 19, 2021 | 27.80 | 28.30 | 27.00 | 27.99 | 2,101 | +0.14(+0.50%) |
Jul 16, 2021 | 27.90 | 28.10 | 27.70 | 27.85 | 9,709 | -0.15(-0.54%) |
Jul 15, 2021 | 27.99 | 28.00 | 27.95 | 28.00 | 1,929 | -0.23(-0.83%) |
Jul 14, 2021 | 28.50 | 28.50 | 28.23 | 28.23 | 2,651 | +0.22(+0.80%) |
Jul 13, 2021 | 28.29 | 28.29 | 28.00 | 28.01 | 1,528 | +0.81(+2.98%) |
Jul 12, 2021 | 27.20 | 28.08 | 27.20 | 27.20 | 314 | -1.05(-3.72%) |
Jul 09, 2021 | 28.10 | 28.28 | 28.00 | 28.25 | 1,817 | +0.57(+2.04%) |
Jul 08, 2021 | 27.50 | 27.68 | 27.38 | 27.68 | 2,048 | +0.11(+0.41%) |
Jul 07, 2021 | 26.93 | 27.92 | 26.93 | 27.57 | 2,515 | -0.33(-1.18%) |
Jul 06, 2021 | 27.51 | 27.90 | 27.12 | 27.90 | 2,886 | +0.20(+0.72%) |
Jul 02, 2021 | 27.93 | 27.93 | 27.50 | 27.70 | 2,177 | +0.53(+1.95%) |
Jul 01, 2021 | 27.32 | 27.62 | 27.00 | 27.17 | 5,308 | -0.01(-0.04%) |
Jun 30, 2021 | 27.70 | 27.70 | 27.18 | 27.18 | 2,101 | -0.56(-2.01%) |
Jun 29, 2021 | 27.74 | 27.74 | 27.74 | 27.74 | 357 | -0.54(-1.91%) |
Jun 28, 2021 | 27.92 | 28.28 | 27.92 | 28.28 | 9,140 | +0.52(+1.87%) |
Jun 25, 2021 | 28.00 | 28.00 | 27.26 | 27.76 | 13,484 | +0.01(+0.04%) |
Jun 24, 2021 | 26.74 | 28.07 | 26.74 | 27.75 | 5,049 | +0.49(+1.80%) |
Jun 23, 2021 | 27.26 | 27.26 | 27.26 | 27.26 | 171 | -0.24(-0.87%) |
Jun 22, 2021 | 27.19 | 27.50 | 27.19 | 27.50 | 1,899 | +0.46(+1.70%) |
Jun 21, 2021 | 26.86 | 27.04 | 26.80 | 27.04 | 2,706 | +0.15(+0.56%) |
Jun 18, 2021 | 27.66 | 27.66 | 26.80 | 26.89 | 4,353 | -0.97(-3.48%) |
Jun 17, 2021 | 27.86 | 27.86 | 27.86 | 27.86 | 194 | -0.05(-0.18%) |
Jun 16, 2021 | 28.23 | 28.23 | 27.66 | 27.91 | 8,791 | +0.21(+0.76%) |
Jun 15, 2021 | 26.84 | 28.20 | 26.84 | 27.70 | 2,363 | +0.01(+0.04%) |
Jun 14, 2021 | 28.27 | 28.27 | 27.20 | 27.69 | 1,425 | -0.52(-1.86%) |
Jun 11, 2021 | 28.23 | 28.43 | 28.21 | 28.21 | 1,639 | +0.18(+0.62%) |
Jun 10, 2021 | 28.13 | 28.50 | 27.38 | 28.04 | 3,172 | -0.09(-0.32%) |
Jun 09, 2021 | 28.57 | 28.57 | 28.13 | 28.13 | 3,247 | +0.03(+0.11%) |
Jun 08, 2021 | 28.10 | 28.10 | 28.10 | 28.10 | 324 | +0.00(+0.00%) |
Jun 07, 2021 | 27.92 | 28.33 | 27.67 | 28.10 | 3,468 | -0.07(-0.27%) |
Jun 04, 2021 | 27.97 | 28.18 | 27.97 | 28.18 | 6,614 | +0.39(+1.42%) |
Jun 03, 2021 | 26.85 | 28.05 | 26.85 | 27.78 | 10,588 | +0.28(+1.02%) |
Jun 02, 2021 | 27.59 | 27.95 | 27.24 | 27.50 | 8,329 | +0.15(+0.55%) |
Jun 01, 2021 | 26.91 | 27.35 | 26.91 | 27.35 | 2,208 | -0.01(-0.04%) |
May 28, 2021 | 26.72 | 27.36 | 26.72 | 27.36 | 967 | +0.55(+2.05%) |
May 27, 2021 | 26.97 | 27.12 | 26.81 | 26.81 | 5,659 | -0.29(-1.07%) |
May 26, 2021 | 26.53 | 27.20 | 26.53 | 27.10 | 11,709 | -0.02(-0.07%) |
May 25, 2021 | 27.23 | 27.46 | 27.11 | 27.12 | 2,214 | +0.22(+0.81%) |
May 24, 2021 | 26.70 | 27.46 | 26.70 | 26.90 | 4,010 | +0.20(+0.75%) |
May 21, 2021 | 26.88 | 26.88 | 26.69 | 26.70 | 3,146 | +0.20(+0.75%) |
May 20, 2021 | 26.68 | 26.99 | 26.50 | 26.50 | 4,613 | -0.50(-1.85%) |
May 19, 2021 | 27.51 | 27.51 | 26.89 | 27.00 | 1,523 | +0.00(+0.00%) |
May 18, 2021 | 27.04 | 27.48 | 27.00 | 27.00 | 1,815 | -0.07(-0.26%) |
May 17, 2021 | 27.58 | 27.58 | 26.67 | 27.07 | 8,815 | +0.22(+0.82%) |
May 14, 2021 | 26.95 | 27.07 | 26.80 | 26.85 | 4,318 | +0.22(+0.83%) |
May 13, 2021 | 27.03 | 27.06 | 26.15 | 26.63 | 9,995 | +0.50(+1.91%) |
May 12, 2021 | 27.28 | 27.28 | 26.13 | 26.13 | 4,141 | -0.37(-1.40%) |
May 11, 2021 | 27.50 | 27.95 | 26.50 | 26.50 | 6,134 | -1.25(-4.50%) |
May 10, 2021 | 28.30 | 28.30 | 27.62 | 27.75 | 5,923 | -0.31(-1.10%) |
May 07, 2021 | 28.20 | 28.67 | 28.03 | 28.06 | 5,087 | -0.46(-1.63%) |
May 06, 2021 | 28.40 | 28.52 | 28.10 | 28.52 | 5,428 | +0.49(+1.77%) |
May 05, 2021 | 27.95 | 28.03 | 27.64 | 28.03 | 3,775 | +0.48(+1.74%) |
May 04, 2021 | 26.25 | 28.00 | 26.25 | 27.55 | 5,881 | -0.16(-0.59%) |
May 03, 2021 | 27.84 | 27.84 | 27.71 | 27.71 | 2,718 | +0.01(+0.05%) |
Apr 30, 2021 | 27.99 | 27.99 | 27.43 | 27.70 | 11,000 | +0.20(+0.73%) |
Apr 29, 2021 | 27.50 | 27.93 | 27.36 | 27.50 | 5,814 | -0.06(-0.22%) |
Apr 28, 2021 | 28.27 | 28.27 | 27.56 | 27.56 | 4,455 | -0.21(-0.76%) |
Apr 27, 2021 | 28.28 | 28.28 | 27.70 | 27.77 | 2,277 | -0.29(-1.03%) |
Apr 26, 2021 | 27.84 | 28.29 | 27.48 | 28.06 | 4,991 | +0.23(+0.83%) |
Apr 23, 2021 | 27.65 | 28.07 | 27.50 | 27.83 | 5,900 | +0.22(+0.80%) |
Apr 22, 2021 | 27.86 | 28.40 | 27.61 | 27.61 | 3,242 | -0.41(-1.48%) |
Apr 21, 2021 | 27.49 | 28.02 | 27.28 | 28.02 | 3,431 | +0.51(+1.87%) |
Apr 20, 2021 | 26.63 | 27.66 | 26.63 | 27.51 | 20,427 | -0.49(-1.75%) |
Apr 19, 2021 | 28.15 | 28.25 | 27.98 | 28.00 | 6,774 | -0.25(-0.88%) |
Apr 16, 2021 | 28.30 | 28.41 | 28.20 | 28.25 | 10,200 | -0.10(-0.35%) |
Apr 15, 2021 | 28.32 | 28.35 | 28.00 | 28.35 | 7,391 | +0.36(+1.29%) |
Apr 14, 2021 | 27.10 | 28.16 | 27.10 | 27.99 | 4,180 | -0.16(-0.57%) |
Apr 13, 2021 | 28.40 | 28.40 | 27.60 | 28.15 | 8,087 | -0.35(-1.23%) |
Apr 12, 2021 | 28.95 | 28.95 | 27.80 | 28.50 | 7,229 | +0.25(+0.88%) |
Apr 09, 2021 | 27.60 | 28.25 | 27.60 | 28.25 | 3,100 | -0.05(-0.18%) |
Apr 08, 2021 | 28.90 | 28.90 | 28.21 | 28.30 | 5,633 | +0.00(+0.00%) |
Apr 07, 2021 | 28.33 | 28.65 | 28.20 | 28.30 | 2,791 | +0.04(+0.14%) |
Apr 06, 2021 | 28.09 | 28.45 | 28.01 | 28.26 | 4,319 | -0.09(-0.32%) |
Apr 05, 2021 | 28.45 | 28.60 | 28.31 | 28.35 | 6,257 | +0.40(+1.43%) |
Apr 01, 2021 | 28.62 | 28.62 | 27.75 | 27.95 | 17,400 | -0.81(-2.82%) |
Mar 31, 2021 | 28.68 | 28.76 | 28.39 | 28.76 | 4,127 | -0.29(-1.00%) |
Mar 30, 2021 | 28.89 | 29.38 | 28.89 | 29.05 | 10,410 | -0.79(-2.63%) |
Mar 29, 2021 | 30.50 | 30.50 | 29.26 | 29.84 | 5,288 | +0.05(+0.18%) |
Mar 26, 2021 | 29.80 | 30.10 | 29.78 | 29.78 | 6,300 | +0.40(+1.36%) |
Mar 25, 2021 | 29.27 | 29.38 | 29.27 | 29.38 | 4,174 | +0.02(+0.05%) |
Mar 24, 2021 | 29.01 | 29.36 | 29.01 | 29.36 | 1,124 | -0.05(-0.15%) |
Mar 23, 2021 | 30.63 | 30.63 | 28.85 | 29.41 | 3,172 | -1.05(-3.45%) |
Mar 22, 2021 | 29.29 | 30.65 | 29.29 | 30.46 | 6,282 | +1.21(+4.14%) |
Mar 19, 2021 | 29.40 | 29.40 | 29.00 | 29.25 | 10,300 | -0.13(-0.44%) |
Mar 18, 2021 | 29.50 | 29.57 | 29.21 | 29.38 | 2,555 | +0.20(+0.69%) |
Mar 17, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 1,922 | +0.01(+0.03%) |
Mar 16, 2021 | 30.15 | 30.15 | 28.85 | 29.17 | 4,892 | -0.43(-1.45%) |
Mar 15, 2021 | 29.67 | 30.04 | 29.00 | 29.60 | 10,220 | -0.23(-0.77%) |
Mar 12, 2021 | 30.03 | 30.03 | 29.70 | 29.83 | 1,600 | +0.61(+2.09%) |
Mar 11, 2021 | 29.27 | 29.46 | 29.02 | 29.22 | 12,744 | -0.02(-0.07%) |
Mar 10, 2021 | 29.43 | 29.94 | 29.10 | 29.24 | 2,732 | +0.14(+0.48%) |
Mar 09, 2021 | 28.78 | 29.16 | 28.58 | 29.10 | 4,323 | +0.52(+1.82%) |
Mar 08, 2021 | 28.36 | 28.69 | 28.28 | 28.58 | 6,003 | +0.19(+0.67%) |
Mar 05, 2021 | 28.24 | 28.80 | 28.12 | 28.39 | 12,600 | +0.06(+0.21%) |
Mar 04, 2021 | 28.88 | 28.88 | 28.11 | 28.33 | 4,185 | -0.55(-1.90%) |
Mar 03, 2021 | 28.99 | 28.99 | 28.45 | 28.88 | 7,571 | +0.77(+2.72%) |
Mar 02, 2021 | 28.45 | 28.45 | 28.05 | 28.11 | 3,253 | -0.15(-0.51%) |
Mar 01, 2021 | 28.45 | 28.99 | 28.20 | 28.26 | 9,346 | -0.43(-1.49%) |
Feb 26, 2021 | 28.45 | 28.72 | 28.18 | 28.69 | 2,500 | +0.24(+0.85%) |
Feb 25, 2021 | 28.80 | 29.58 | 28.45 | 28.45 | 4,894 | -0.64(-2.20%) |
Feb 24, 2021 | 28.50 | 29.10 | 28.50 | 29.08 | 313,107 | +0.58(+2.05%) |
Feb 23, 2021 | 28.10 | 28.50 | 27.89 | 28.50 | 9,829 | +0.10(+0.35%) |
Feb 22, 2021 | 28.40 | 28.50 | 28.00 | 28.40 | 8,517 | +0.15(+0.53%) |
Feb 19, 2021 | 27.81 | 28.49 | 27.81 | 28.25 | 8,300 | +0.23(+0.82%) |
Feb 18, 2021 | 28.81 | 28.81 | 27.36 | 28.02 | 2,096 | -0.30(-1.04%) |
Feb 17, 2021 | 28.50 | 28.90 | 28.05 | 28.32 | 4,642 | +0.42(+1.49%) |
Feb 16, 2021 | 27.97 | 28.53 | 27.76 | 27.90 | 6,796 | +0.30(+1.09%) |
Feb 12, 2021 | 26.34 | 27.60 | 26.34 | 27.60 | 7,200 | +0.05(+0.18%) |
Feb 11, 2021 | 26.37 | 27.59 | 26.37 | 27.55 | 8,310 | +0.26(+0.96%) |
Feb 10, 2021 | 27.45 | 27.45 | 27.17 | 27.29 | 5,541 | +0.09(+0.32%) |
Feb 09, 2021 | 27.50 | 27.50 | 26.78 | 27.20 | 6,729 | +0.05(+0.18%) |
Feb 08, 2021 | 26.17 | 27.35 | 26.17 | 27.15 | 11,344 | +0.86(+3.29%) |
Feb 05, 2021 | 26.20 | 26.62 | 26.20 | 26.29 | 3,900 | +0.34(+1.32%) |
Feb 04, 2021 | 25.62 | 25.96 | 25.62 | 25.94 | 4,141 | +0.39(+1.54%) |
Feb 03, 2021 | 25.26 | 25.85 | 25.20 | 25.55 | 8,513 | -0.30(-1.16%) |
Feb 02, 2021 | 25.50 | 25.85 | 25.50 | 25.85 | 3,175 | +0.50(+1.97%) |
Feb 01, 2021 | 24.63 | 26.15 | 24.63 | 25.35 | 3,663 | -0.10(-0.39%) |
Jan 29, 2021 | 26.00 | 26.00 | 25.40 | 25.45 | 13,800 | -0.63(-2.42%) |
Jan 28, 2021 | 25.90 | 26.23 | 25.75 | 26.08 | 8,417 | -0.36(-1.36%) |
Jan 27, 2021 | 26.23 | 26.44 | 26.10 | 26.44 | 5,765 | -0.00(-0.02%) |
Jan 26, 2021 | 26.37 | 26.45 | 26.29 | 26.45 | 26,798 | +0.32(+1.24%) |
Jan 25, 2021 | 26.20 | 26.21 | 25.86 | 26.12 | 4,022 | +0.11(+0.42%) |
Jan 22, 2021 | 25.80 | 26.26 | 25.80 | 26.01 | 18,700 | -0.10(-0.40%) |
Jan 21, 2021 | 26.12 | 26.44 | 25.88 | 26.11 | 32,563 | +0.00(+0.00%) |
Jan 20, 2021 | 26.31 | 26.31 | 25.91 | 26.11 | 1,296 | +0.05(+0.21%) |
Jan 19, 2021 | 25.51 | 26.46 | 25.51 | 26.06 | 3,333 | +0.11(+0.44%) |
Jan 15, 2021 | 26.42 | 26.42 | 25.85 | 25.95 | 8,900 | -0.24(-0.92%) |
Jan 14, 2021 | 26.21 | 26.42 | 25.94 | 26.18 | 3,188 | +0.18(+0.71%) |
Jan 13, 2021 | 25.80 | 26.32 | 25.75 | 26.00 | 3,362 | +0.65(+2.56%) |
Jan 12, 2021 | 24.81 | 25.35 | 24.81 | 25.35 | 7,691 | +0.20(+0.80%) |
Jan 11, 2021 | 25.27 | 25.36 | 24.92 | 25.15 | 12,564 | -0.23(-0.91%) |
Jan 08, 2021 | 25.25 | 25.49 | 25.25 | 25.38 | 7,100 | +0.17(+0.67%) |
Jan 07, 2021 | 25.17 | 25.40 | 25.17 | 25.21 | 7,573 | +0.10(+0.40%) |
Jan 06, 2021 | 24.86 | 25.11 | 24.86 | 25.11 | 7,700 | +0.52(+2.11%) |
Jan 05, 2021 | 24.70 | 24.93 | 24.30 | 24.59 | 5,225 | +0.09(+0.37%) |
Jan 04, 2021 | 25.47 | 25.47 | 24.50 | 24.50 | 43,598 | -0.45(-1.80%) |
Dec 31, 2020 | 24.95 | 24.95 | 24.95 | 6,415 | +0.20(+0.81%) | |
Dec 30, 2020 | 24.71 | 24.91 | 24.71 | 24.75 | 6,415 | +0.10(+0.41%) |
Dec 29, 2020 | 24.65 | 24.65 | 24.55 | 24.65 | 20,142 | +0.00(+0.00%) |
Dec 28, 2020 | 24.70 | 25.05 | 24.55 | 24.65 | 2,490 | +0.13(+0.52%) |
Dec 24, 2020 | 24.80 | 24.80 | 24.51 | 24.52 | 4,100 | -0.25(-1.02%) |
Dec 23, 2020 | 24.17 | 24.94 | 24.17 | 24.77 | 4,768 | -0.03(-0.10%) |
Dec 22, 2020 | 25.20 | 25.43 | 24.70 | 24.80 | 4,310 | -0.48(-1.89%) |
Dec 21, 2020 | 24.90 | 25.28 | 24.66 | 25.28 | 2,827 | +0.41(+1.64%) |
Dec 18, 2020 | 25.00 | 25.31 | 24.87 | 24.87 | 3,100 | -0.00(-0.02%) |
Dec 17, 2020 | 25.00 | 25.00 | 24.82 | 24.88 | 6,720 | +0.07(+0.30%) |
Dec 16, 2020 | 24.79 | 24.80 | 24.68 | 24.80 | 6,273 | +0.23(+0.92%) |
Dec 15, 2020 | 25.20 | 25.20 | 24.35 | 24.57 | 6,703 | +0.18(+0.72%) |
Dec 14, 2020 | 24.71 | 24.71 | 24.38 | 24.40 | 843 | -0.04(-0.16%) |
Dec 11, 2020 | 24.44 | 24.45 | 24.21 | 24.44 | 900 | +0.07(+0.30%) |
Dec 10, 2020 | 24.20 | 24.45 | 24.20 | 24.37 | 5,271 | +0.27(+1.10%) |
Dec 09, 2020 | 23.84 | 24.20 | 23.84 | 24.10 | 7,101 | +0.12(+0.52%) |
Dec 08, 2020 | 24.04 | 24.49 | 23.59 | 23.98 | 8,463 | -0.35(-1.46%) |
Dec 07, 2020 | 24.20 | 24.40 | 24.10 | 24.33 | 11,004 | +0.15(+0.64%) |
Dec 04, 2020 | 24.16 | 24.18 | 24.05 | 24.18 | 2,500 | -0.09(-0.35%) |
Dec 03, 2020 | 24.50 | 24.50 | 24.20 | 24.26 | 67,595 | +0.21(+0.87%) |
Dec 02, 2020 | 24.59 | 24.59 | 23.85 | 24.05 | 6,327 | +0.21(+0.88%) |
Dec 01, 2020 | 23.31 | 24.17 | 23.31 | 23.84 | 2,271 | +0.39(+1.66%) |
Nov 30, 2020 | 24.00 | 24.00 | 23.45 | 23.45 | 12,680 | -0.45(-1.88%) |
Nov 27, 2020 | 23.27 | 24.71 | 23.27 | 23.90 | 1,800 | -0.28(-1.14%) |
Nov 25, 2020 | 24.02 | 24.51 | 23.85 | 24.18 | 3,600 | -0.42(-1.71%) |
Nov 24, 2020 | 24.55 | 24.59 | 24.39 | 24.59 | 9,519 | +0.07(+0.31%) |
Nov 23, 2020 | 24.64 | 24.88 | 24.52 | 24.52 | 2,403 | -0.07(-0.28%) |
Nov 20, 2020 | 24.52 | 24.59 | 24.20 | 24.59 | 2,100 | +0.04(+0.16%) |
Nov 19, 2020 | 25.01 | 25.01 | 24.19 | 24.55 | 7,407 | +0.37(+1.53%) |
Nov 18, 2020 | 24.26 | 24.26 | 23.71 | 24.18 | 22,858 | -0.08(-0.33%) |
Nov 17, 2020 | 24.87 | 24.87 | 23.92 | 24.26 | 7,721 | -0.05(-0.21%) |
Nov 16, 2020 | 24.18 | 24.31 | 24.15 | 24.31 | 35,209 | +0.25(+1.04%) |
Nov 13, 2020 | 23.79 | 24.06 | 23.79 | 24.06 | 1,800 | -0.21(-0.87%) |
Nov 12, 2020 | 24.48 | 24.48 | 23.88 | 24.27 | 4,764 | -0.21(-0.84%) |
Nov 11, 2020 | 24.57 | 24.57 | 24.35 | 24.48 | 9,877 | +0.16(+0.64%) |
Nov 10, 2020 | 23.86 | 24.32 | 23.86 | 24.32 | 4,965 | +0.47(+1.97%) |
Nov 09, 2020 | 23.50 | 23.99 | 23.50 | 23.85 | 6,565 | +0.60(+2.58%) |
Nov 06, 2020 | 23.50 | 23.50 | 23.00 | 23.25 | 4,700 | +0.20(+0.87%) |
Nov 05, 2020 | 23.25 | 23.30 | 23.05 | 23.05 | 3,814 | -0.29(-1.26%) |
Nov 04, 2020 | 22.65 | 23.40 | 22.65 | 23.34 | 5,481 | +0.28(+1.21%) |
Nov 03, 2020 | 22.65 | 23.52 | 22.60 | 23.07 | 2,178 | +0.51(+2.24%) |
Nov 02, 2020 | 22.89 | 23.22 | 22.51 | 22.56 | 1,177 | +0.09(+0.42%) |
Oct 30, 2020 | 22.65 | 22.65 | 22.30 | 22.46 | 6,500 | -0.54(-2.33%) |
Oct 29, 2020 | 22.79 | 23.16 | 22.79 | 23.00 | 1,067 | +0.15(+0.66%) |
Oct 28, 2020 | 23.00 | 23.00 | 22.80 | 22.85 | 8,114 | -0.49(-2.10%) |
Oct 27, 2020 | 23.50 | 23.63 | 23.05 | 23.34 | 2,010 | +0.17(+0.73%) |
Oct 26, 2020 | 23.25 | 23.57 | 23.08 | 23.17 | 5,853 | +0.11(+0.48%) |
Oct 23, 2020 | 23.00 | 23.50 | 23.00 | 23.06 | 3,200 | -0.39(-1.66%) |
Oct 22, 2020 | 23.40 | 23.50 | 23.21 | 23.45 | 7,843 | -0.16(-0.67%) |
Oct 21, 2020 | 22.91 | 23.61 | 22.91 | 23.61 | 3,047 | +0.06(+0.25%) |
Oct 20, 2020 | 23.50 | 23.85 | 23.48 | 23.55 | 6,360 | -0.12(-0.53%) |
Oct 19, 2020 | 23.92 | 23.92 | 23.67 | 23.68 | 4,177 | -0.18(-0.78%) |
Oct 16, 2020 | 24.11 | 24.11 | 23.50 | 23.86 | 5,700 | -0.14(-0.58%) |
Oct 15, 2020 | 23.88 | 24.00 | 23.75 | 24.00 | 3,307 | +0.33(+1.39%) |
Oct 14, 2020 | 23.91 | 24.09 | 23.63 | 23.67 | 13,047 | -0.12(-0.50%) |
Oct 13, 2020 | 24.00 | 24.00 | 23.51 | 23.79 | 9,785 | -0.63(-2.59%) |
Oct 12, 2020 | 24.74 | 24.74 | 24.20 | 24.42 | 47,208 | +0.26(+1.08%) |
Oct 09, 2020 | 24.66 | 24.66 | 24.12 | 24.16 | 12,100 | -0.11(-0.45%) |
Oct 08, 2020 | 24.96 | 24.96 | 24.07 | 24.27 | 10,069 | -0.10(-0.41%) |
Oct 07, 2020 | 24.37 | 24.60 | 24.25 | 24.37 | 2,766 | -0.13(-0.53%) |
Oct 06, 2020 | 24.88 | 24.88 | 24.40 | 24.50 | 2,972 | +0.56(+2.34%) |
Oct 05, 2020 | 24.30 | 24.30 | 23.94 | 23.94 | 11,281 | -0.00(-0.02%) |
Oct 02, 2020 | 24.00 | 24.00 | 23.88 | 23.95 | 3,100 | -0.05(-0.23%) |
Oct 01, 2020 | 24.14 | 24.14 | 24.00 | 24.00 | 16,338 | -0.14(-0.58%) |
Sep 30, 2020 | 24.62 | 24.62 | 24.10 | 24.14 | 9,773 | -0.36(-1.47%) |
Sep 29, 2020 | 24.89 | 24.92 | 24.45 | 24.50 | 3,340 | -0.56(-2.23%) |
Sep 28, 2020 | 25.20 | 25.26 | 25.04 | 25.06 | 2,198 | +0.12(+0.50%) |
Sep 25, 2020 | 25.00 | 25.00 | 24.80 | 24.93 | 17,900 | +0.07(+0.30%) |
Sep 24, 2020 | 24.75 | 25.20 | 24.75 | 24.86 | 5,268 | +0.02(+0.08%) |
Sep 23, 2020 | 24.75 | 25.00 | 24.75 | 24.84 | 7,735 | +0.66(+2.73%) |
Sep 22, 2020 | 24.70 | 24.70 | 24.00 | 24.18 | 8,022 | -0.14(-0.58%) |
Sep 21, 2020 | 24.83 | 24.83 | 24.01 | 24.32 | 13,196 | -0.58(-2.33%) |
Sep 18, 2020 | 24.95 | 24.95 | 24.75 | 24.90 | 6,600 | +0.14(+0.57%) |
Sep 17, 2020 | 25.21 | 25.21 | 24.07 | 24.76 | 3,191 | +0.21(+0.86%) |
Sep 16, 2020 | 25.19 | 25.19 | 24.18 | 24.55 | 10,836 | +0.11(+0.45%) |
Sep 15, 2020 | 25.13 | 25.13 | 24.38 | 24.44 | 15,542 | -0.29(-1.17%) |
Sep 14, 2020 | 25.00 | 25.00 | 24.33 | 24.73 | 42,774 | +0.41(+1.66%) |
Sep 11, 2020 | 24.32 | 24.54 | 24.10 | 24.32 | 13,900 | +0.01(+0.04%) |
Sep 10, 2020 | 24.89 | 24.89 | 24.15 | 24.32 | 16,181 | -0.18(-0.76%) |
Sep 09, 2020 | 24.90 | 24.90 | 24.40 | 24.50 | 23,254 | +0.26(+1.07%) |
Sep 08, 2020 | 24.75 | 24.75 | 24.06 | 24.24 | 30,706 | -0.61(-2.44%) |
Sep 04, 2020 | 24.30 | 24.91 | 24.30 | 24.85 | 29,600 | +0.11(+0.45%) |
Sep 03, 2020 | 25.30 | 25.30 | 24.25 | 24.73 | 21,702 | +0.08(+0.32%) |
Sep 02, 2020 | 25.30 | 25.30 | 24.50 | 24.66 | 84,057 | +0.01(+0.02%) |
Sep 01, 2020 | 24.95 | 25.39 | 24.60 | 24.65 | 61,218 | +0.23(+0.94%) |
Aug 31, 2020 | 24.55 | 24.80 | 24.20 | 24.42 | 115,158 | +1.89(+8.39%) |
Aug 27, 2020 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) | |
Aug 26, 2020 | 22.53 | 22.53 | 22.53 | 10 | +0.00(+0.00%) | |
Aug 25, 2020 | 22.53 | 22.53 | 22.53 | 1 | +0.00(+0.00%) | |
Aug 24, 2020 | 22.58 | 22.58 | 22.53 | 22.53 | 500 | +1.28(+6.02%) |
Aug 21, 2020 | 21.25 | 21.25 | 21.25 | 42 | +0.00(+0.00%) | |
Aug 20, 2020 | 21.25 | 21.25 | 21.25 | 21.25 | 100 | -1.03(-4.62%) |
Aug 19, 2020 | 23.04 | 23.04 | 22.28 | 22.28 | 421 | +0.43(+1.98%) |
Aug 18, 2020 | 21.12 | 21.12 | 21.85 | 500 | +0.73(+3.45%) | |
Aug 13, 2020 | 21.12 | 21.12 | 21.12 | 0 | +0.00(+0.00%) | |
Aug 12, 2020 | 21.12 | 21.12 | 21.12 | 50 | +0.00(+0.00%) | |
Aug 11, 2020 | 20.67 | 20.67 | 21.12 | 4,050 | +0.45(+2.17%) | |
Aug 10, 2020 | 20.67 | 20.67 | 20.67 | 40 | +0.00(+0.00%) | |
Aug 07, 2020 | 20.67 | 20.67 | 20.67 | 1 | +0.00(+0.00%) | |
Aug 06, 2020 | 20.67 | 20.67 | 20.67 | 3 | +0.00(+0.00%) |