Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 27.26 | 27.34 | 27.24 | 27.28 | 19,899 | +0.03(+0.09%) |
Mar 30, 2021 | 27.21 | 27.32 | 27.21 | 27.25 | 6,698 | +0.03(+0.12%) |
Mar 29, 2021 | 27.16 | 27.22 | 27.11 | 27.22 | 11,157 | -0.05(-0.17%) |
Mar 26, 2021 | 27.09 | 27.27 | 27.03 | 27.27 | 7,186 | +0.40(+1.48%) |
Mar 25, 2021 | 26.69 | 26.88 | 26.68 | 26.87 | 6,599 | +0.19(+0.70%) |
Mar 24, 2021 | 26.93 | 26.93 | 26.67 | 26.68 | 23,840 | -0.25(-0.93%) |
Mar 23, 2021 | 27.09 | 27.14 | 26.92 | 26.93 | 5,605 | -0.28(-1.05%) |
Mar 22, 2021 | 27.21 | 27.25 | 27.14 | 27.22 | 13,823 | +0.00(+0.00%) |
Mar 19, 2021 | 27.09 | 27.25 | 27.09 | 27.22 | 18,923 | +0.10(+0.37%) |
Mar 18, 2021 | 27.28 | 27.34 | 27.10 | 27.12 | 31,238 | -0.20(-0.73%) |
Mar 17, 2021 | 27.14 | 27.37 | 27.13 | 27.32 | 21,729 | +0.03(+0.10%) |
Mar 16, 2021 | 27.34 | 27.34 | 27.24 | 27.29 | 9,319 | +0.05(+0.18%) |
Mar 15, 2021 | 27.17 | 27.24 | 27.12 | 27.24 | 3,262 | +0.09(+0.32%) |
Mar 12, 2021 | 27.08 | 27.16 | 27.03 | 27.16 | 6,946 | -0.02(-0.07%) |
Mar 11, 2021 | 27.14 | 27.21 | 27.09 | 27.18 | 15,562 | +0.25(+0.91%) |
Mar 10, 2021 | 27.04 | 27.04 | 26.87 | 26.93 | 29,511 | +0.03(+0.10%) |
Mar 09, 2021 | 26.78 | 26.97 | 26.78 | 26.90 | 20,593 | +0.29(+1.10%) |
Mar 08, 2021 | 26.64 | 26.75 | 26.58 | 26.61 | 19,485 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 26.75 | 26.44 | 26.75 | 11,258 | +0.30(+1.14%) |
Mar 04, 2021 | 26.78 | 26.78 | 26.38 | 26.45 | 27,392 | -0.25(-0.94%) |
Mar 03, 2021 | 26.87 | 26.87 | 26.68 | 26.70 | 19,871 | -0.08(-0.28%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.75 | 26.78 | 18,899 | -0.13(-0.48%) |
Mar 01, 2021 | 26.73 | 26.95 | 26.73 | 26.90 | 12,626 | +0.50(+1.88%) |
Feb 26, 2021 | 26.55 | 26.55 | 26.23 | 26.41 | 19,282 | -0.20(-0.75%) |
Feb 25, 2021 | 27.04 | 27.04 | 26.61 | 26.61 | 17,773 | -0.40(-1.48%) |
Feb 24, 2021 | 26.76 | 27.02 | 26.75 | 27.01 | 17,472 | +0.04(+0.15%) |
Feb 23, 2021 | 26.86 | 27.04 | 26.78 | 26.97 | 16,470 | +0.07(+0.25%) |
Feb 22, 2021 | 27.00 | 27.06 | 26.90 | 26.90 | 8,922 | -0.35(-1.28%) |
Feb 19, 2021 | 27.25 | 27.30 | 27.19 | 27.25 | 13,773 | +0.10(+0.37%) |
Feb 18, 2021 | 27.09 | 27.16 | 26.97 | 27.15 | 10,149 | -0.29(-1.07%) |
Feb 17, 2021 | 27.39 | 27.45 | 27.32 | 27.44 | 27,296 | +0.01(+0.03%) |
Feb 16, 2021 | 27.45 | 27.52 | 27.42 | 27.44 | 16,485 | +0.18(+0.67%) |
Feb 12, 2021 | 27.10 | 27.26 | 27.10 | 27.25 | 7,785 | +0.10(+0.37%) |
Feb 11, 2021 | 27.16 | 27.21 | 27.04 | 27.15 | 29,916 | +0.22(+0.81%) |
Feb 10, 2021 | 27.04 | 27.07 | 26.90 | 26.93 | 24,731 | -0.07(-0.25%) |
Feb 09, 2021 | 26.88 | 27.02 | 26.88 | 27.00 | 23,158 | +0.09(+0.34%) |
Feb 08, 2021 | 26.90 | 26.93 | 26.79 | 26.91 | 13,928 | +0.20(+0.75%) |
Feb 05, 2021 | 26.68 | 26.77 | 26.65 | 26.71 | 11,138 | +0.07(+0.27%) |
Feb 04, 2021 | 26.56 | 26.65 | 26.50 | 26.64 | 25,419 | +0.07(+0.28%) |
Feb 03, 2021 | 26.51 | 26.59 | 26.51 | 26.56 | 4,727 | +0.09(+0.32%) |
Feb 02, 2021 | 26.35 | 26.51 | 26.35 | 26.48 | 9,764 | +0.29(+1.11%) |
Feb 01, 2021 | 26.03 | 26.19 | 26.03 | 26.19 | 30,009 | +0.51(+2.00%) |
Jan 29, 2021 | 25.80 | 25.80 | 25.62 | 25.67 | 19,043 | -0.51(-1.95%) |
Jan 28, 2021 | 26.06 | 26.25 | 26.06 | 26.18 | 12,660 | +0.16(+0.63%) |
Jan 27, 2021 | 26.06 | 26.27 | 26.02 | 26.02 | 24,368 | -0.56(-2.12%) |
Jan 26, 2021 | 26.61 | 26.63 | 26.51 | 26.58 | 15,715 | -0.08(-0.31%) |
Jan 25, 2021 | 26.54 | 26.67 | 26.46 | 26.67 | 24,388 | +0.08(+0.28%) |
Jan 22, 2021 | 26.49 | 26.64 | 26.49 | 26.59 | 17,486 | -0.14(-0.53%) |
Jan 21, 2021 | 26.73 | 26.74 | 26.63 | 26.73 | 16,158 | +0.01(+0.03%) |
Jan 20, 2021 | 26.63 | 26.76 | 26.61 | 26.73 | 18,902 | +0.24(+0.92%) |
Jan 19, 2021 | 26.49 | 26.52 | 26.38 | 26.48 | 20,129 | +0.21(+0.82%) |
Jan 15, 2021 | 26.26 | 26.33 | 26.22 | 26.27 | 6,826 | -0.31(-1.15%) |
Jan 14, 2021 | 26.57 | 26.63 | 26.51 | 26.58 | 21,552 | +0.19(+0.71%) |
Jan 13, 2021 | 26.40 | 26.45 | 26.34 | 26.39 | 13,277 | +0.03(+0.11%) |
Jan 12, 2021 | 26.31 | 26.39 | 26.30 | 26.36 | 14,802 | +0.03(+0.13%) |
Jan 11, 2021 | 26.20 | 26.37 | 26.20 | 26.32 | 21,780 | -0.17(-0.64%) |
Jan 08, 2021 | 26.28 | 26.55 | 26.28 | 26.49 | 111,386 | +0.35(+1.33%) |
Jan 07, 2021 | 26.07 | 26.14 | 26.04 | 26.14 | 11,617 | +0.24(+0.94%) |
Jan 06, 2021 | 25.83 | 26.08 | 25.83 | 25.90 | 10,588 | +0.08(+0.32%) |
Jan 05, 2021 | 25.68 | 25.83 | 25.63 | 25.82 | 16,721 | +0.35(+1.38%) |
Jan 04, 2021 | 25.68 | 25.74 | 25.46 | 25.47 | 11,048 | +0.08(+0.33%) |
Dec 31, 2020 | 25.38 | 25.38 | 25.38 | 20,358 | -0.12(-0.46%) | |
Dec 30, 2020 | 25.52 | 25.59 | 25.46 | 25.50 | 20,358 | +0.09(+0.36%) |
Dec 29, 2020 | 25.50 | 25.50 | 25.35 | 25.41 | 12,168 | +0.14(+0.57%) |
Dec 28, 2020 | 25.31 | 25.32 | 25.24 | 25.27 | 13,300 | +0.18(+0.72%) |
Dec 24, 2020 | 25.11 | 25.11 | 24.97 | 25.08 | 11,378 | -0.04(-0.17%) |
Dec 23, 2020 | 25.05 | 25.15 | 25.05 | 25.13 | 9,720 | +0.17(+0.68%) |
Dec 22, 2020 | 24.86 | 24.96 | 24.83 | 24.96 | 11,685 | +0.04(+0.18%) |
Dec 21, 2020 | 24.81 | 24.93 | 24.67 | 24.91 | 9,278 | -0.31(-1.22%) |
Dec 18, 2020 | 25.29 | 25.34 | 25.14 | 25.22 | 19,043 | -0.05(-0.22%) |
Dec 17, 2020 | 25.33 | 25.33 | 25.25 | 25.27 | 22,354 | +0.08(+0.31%) |
Dec 16, 2020 | 25.03 | 25.24 | 25.03 | 25.20 | 7,706 | +0.09(+0.36%) |
Dec 15, 2020 | 25.06 | 25.11 | 24.97 | 25.10 | 8,268 | +0.16(+0.64%) |
Dec 14, 2020 | 25.06 | 25.06 | 24.94 | 24.94 | 31,892 | -0.04(-0.17%) |
Dec 11, 2020 | 24.95 | 25.02 | 24.90 | 24.99 | 47,079 | -0.12(-0.48%) |
Dec 10, 2020 | 25.00 | 25.11 | 25.00 | 25.11 | 14,715 | +0.11(+0.45%) |
Dec 09, 2020 | 25.14 | 25.14 | 24.91 | 25.00 | 14,444 | -0.06(-0.23%) |
Dec 08, 2020 | 24.92 | 25.05 | 24.92 | 25.05 | 10,859 | +0.09(+0.36%) |
Dec 07, 2020 | 24.96 | 25.04 | 24.91 | 24.96 | 14,512 | -0.08(-0.34%) |
Dec 04, 2020 | 25.04 | 25.05 | 25.00 | 25.05 | 4,610 | +0.18(+0.71%) |
Dec 03, 2020 | 24.98 | 24.98 | 24.85 | 24.87 | 10,681 | +0.03(+0.14%) |
Dec 02, 2020 | 24.78 | 24.88 | 24.75 | 24.84 | 32,870 | +0.01(+0.03%) |
Dec 01, 2020 | 24.81 | 24.92 | 24.79 | 24.83 | 9,714 | +0.35(+1.44%) |
Nov 30, 2020 | 24.70 | 24.72 | 24.45 | 24.48 | 10,611 | -0.44(-1.75%) |
Nov 27, 2020 | 24.81 | 24.93 | 24.81 | 24.91 | 12,619 | +0.12(+0.49%) |
Nov 25, 2020 | 24.67 | 24.81 | 24.67 | 24.79 | 46,351 | -0.08(-0.31%) |
Nov 24, 2020 | 24.72 | 24.87 | 24.72 | 24.87 | 29,189 | +0.29(+1.19%) |
Nov 23, 2020 | 24.62 | 24.67 | 24.53 | 24.58 | 10,773 | +0.03(+0.14%) |
Nov 20, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 5,581 | +0.14(+0.57%) |
Nov 19, 2020 | 24.33 | 24.40 | 24.33 | 24.40 | 9,819 | +0.09(+0.38%) |
Nov 18, 2020 | 24.48 | 24.49 | 24.31 | 24.31 | 12,280 | -0.12(-0.50%) |
Nov 17, 2020 | 24.36 | 24.49 | 24.30 | 24.43 | 15,086 | -0.02(-0.10%) |
Nov 16, 2020 | 24.49 | 24.49 | 24.37 | 24.46 | 23,107 | +0.27(+1.12%) |
Nov 13, 2020 | 24.11 | 24.20 | 24.11 | 24.19 | 23,660 | +0.27(+1.15%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.86 | 23.91 | 15,714 | -0.28(-1.17%) |
Nov 11, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 22,467 | +0.14(+0.58%) |
Nov 10, 2020 | 23.98 | 24.10 | 23.94 | 24.06 | 25,556 | +0.12(+0.48%) |
Nov 09, 2020 | 24.21 | 24.23 | 23.94 | 23.94 | 34,597 | +0.57(+2.44%) |
Nov 06, 2020 | 23.33 | 23.39 | 23.31 | 23.37 | 19,899 | +0.12(+0.53%) |
Nov 05, 2020 | 23.32 | 23.32 | 23.16 | 23.25 | 12,838 | +0.28(+1.21%) |
Nov 04, 2020 | 22.81 | 23.07 | 22.76 | 22.97 | 14,104 | +0.33(+1.48%) |
Nov 03, 2020 | 22.49 | 22.64 | 22.49 | 22.63 | 11,221 | +0.35(+1.57%) |
Nov 02, 2020 | 22.25 | 22.29 | 22.19 | 22.28 | 17,321 | +0.33(+1.51%) |
Oct 30, 2020 | 22.00 | 22.04 | 21.85 | 21.95 | 24,753 | -0.22(-0.98%) |
Oct 29, 2020 | 21.98 | 22.20 | 21.96 | 22.17 | 23,334 | +0.23(+1.07%) |
Oct 28, 2020 | 22.19 | 22.19 | 21.93 | 21.93 | 33,217 | -0.53(-2.38%) |
Oct 27, 2020 | 22.56 | 22.57 | 22.46 | 22.47 | 23,122 | -0.17(-0.75%) |
Oct 26, 2020 | 22.73 | 22.73 | 22.50 | 22.64 | 28,015 | -0.30(-1.33%) |
Oct 23, 2020 | 22.94 | 22.94 | 22.85 | 22.94 | 6,916 | +0.10(+0.45%) |
Oct 22, 2020 | 22.77 | 22.87 | 22.77 | 22.84 | 7,457 | +0.03(+0.12%) |
Oct 21, 2020 | 22.92 | 22.92 | 22.80 | 22.81 | 13,028 | -0.16(-0.70%) |
Oct 20, 2020 | 23.03 | 23.07 | 22.97 | 22.97 | 18,316 | +0.14(+0.63%) |
Oct 19, 2020 | 23.05 | 23.05 | 22.83 | 22.83 | 9,154 | -0.18(-0.78%) |
Oct 16, 2020 | 23.05 | 23.05 | 22.98 | 23.01 | 6,188 | +0.07(+0.29%) |
Oct 15, 2020 | 22.76 | 22.94 | 22.76 | 22.94 | 8,291 | -0.15(-0.64%) |
Oct 14, 2020 | 23.22 | 23.22 | 23.08 | 23.09 | 10,370 | -0.11(-0.49%) |
Oct 13, 2020 | 23.22 | 23.23 | 23.16 | 23.21 | 10,513 | -0.07(-0.31%) |
Oct 12, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 2,397 | +0.10(+0.44%) |
Oct 09, 2020 | 22.99 | 23.18 | 22.99 | 23.17 | 199,601 | +0.16(+0.68%) |
Oct 08, 2020 | 22.99 | 23.02 | 22.99 | 23.02 | 9,141 | +0.13(+0.57%) |
Oct 07, 2020 | 22.84 | 22.89 | 22.81 | 22.89 | 15,599 | +0.21(+0.91%) |
Oct 06, 2020 | 22.83 | 22.84 | 22.68 | 22.68 | 5,179 | -0.05(-0.22%) |
Oct 05, 2020 | 22.66 | 22.73 | 22.64 | 22.73 | 10,319 | +0.21(+0.91%) |
Oct 02, 2020 | 22.36 | 22.55 | 22.36 | 22.52 | 10,435 | -0.04(-0.18%) |
Oct 01, 2020 | 22.63 | 22.63 | 22.51 | 22.57 | 38,261 | +0.10(+0.44%) |
Sep 30, 2020 | 22.54 | 22.58 | 22.42 | 22.47 | 417,157 | -0.06(-0.28%) |
Sep 29, 2020 | 22.58 | 22.58 | 22.53 | 22.53 | 3,837 | -0.05(-0.23%) |
Sep 28, 2020 | 22.53 | 22.61 | 22.53 | 22.58 | 3,773 | +0.26(+1.15%) |
Sep 25, 2020 | 22.05 | 22.32 | 22.05 | 22.32 | 7,886 | +0.07(+0.32%) |
Sep 24, 2020 | 22.12 | 22.26 | 22.11 | 22.25 | 7,144 | -0.04(-0.18%) |
Sep 23, 2020 | 22.51 | 22.51 | 22.27 | 22.29 | 13,605 | -0.12(-0.53%) |
Sep 22, 2020 | 22.34 | 22.41 | 22.28 | 22.41 | 1,250 | +0.02(+0.08%) |
Sep 21, 2020 | 22.42 | 22.42 | 22.21 | 22.39 | 14,634 | -0.34(-1.50%) |
Sep 18, 2020 | 22.84 | 22.84 | 22.72 | 22.73 | 2,790 | -0.11(-0.49%) |
Sep 17, 2020 | 22.76 | 22.87 | 22.76 | 22.85 | 6,120 | -0.08(-0.37%) |
Sep 16, 2020 | 22.97 | 23.03 | 22.93 | 22.93 | 6,526 | -0.03(-0.13%) |
Sep 15, 2020 | 23.01 | 23.01 | 22.96 | 22.96 | 4,819 | +0.13(+0.57%) |
Sep 14, 2020 | 22.88 | 22.88 | 22.80 | 22.83 | 5,628 | +0.15(+0.65%) |
Sep 11, 2020 | 22.71 | 22.74 | 22.59 | 22.68 | 12,133 | +0.22(+1.00%) |
Sep 10, 2020 | 22.75 | 22.78 | 22.46 | 22.46 | 18,786 | -0.23(-1.02%) |
Sep 09, 2020 | 22.62 | 22.77 | 22.62 | 22.69 | 26,420 | +0.26(+1.18%) |
Sep 08, 2020 | 22.42 | 22.50 | 22.38 | 22.42 | 15,669 | -0.14(-0.62%) |
Sep 04, 2020 | 22.65 | 22.65 | 22.35 | 22.57 | 16,502 | -0.05(-0.23%) |
Sep 03, 2020 | 22.96 | 22.96 | 22.52 | 22.62 | 21,142 | -0.43(-1.86%) |
Sep 02, 2020 | 22.96 | 23.07 | 22.90 | 23.04 | 49,034 | +0.27(+1.16%) |
Sep 01, 2020 | 22.64 | 22.82 | 22.64 | 22.78 | 20,393 | +0.10(+0.44%) |
Aug 31, 2020 | 22.78 | 22.78 | 22.62 | 22.68 | 12,008 | -0.23(-1.01%) |
Aug 28, 2020 | 22.88 | 22.91 | 22.85 | 22.91 | 7,522 | -0.03(-0.14%) |
Aug 27, 2020 | 23.09 | 23.09 | 22.94 | 22.94 | 4,409 | -0.13(-0.57%) |
Aug 26, 2020 | 22.98 | 23.13 | 22.98 | 23.08 | 16,346 | +0.09(+0.39%) |
Aug 25, 2020 | 22.99 | 22.99 | 22.91 | 22.99 | 6,126 | +0.03(+0.15%) |
Aug 24, 2020 | 22.92 | 22.95 | 22.91 | 22.95 | 5,551 | +0.30(+1.34%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.49 | 22.65 | 4,974 | -0.01(-0.07%) |
Aug 20, 2020 | 22.57 | 22.68 | 22.57 | 22.66 | 6,316 | -0.08(-0.33%) |
Aug 19, 2020 | 22.84 | 22.88 | 22.74 | 22.74 | 33,018 | -0.08(-0.36%) |
Aug 18, 2020 | 22.88 | 22.89 | 22.74 | 22.82 | 37,555 | -0.02(-0.11%) |
Aug 17, 2020 | 22.82 | 22.87 | 22.82 | 22.85 | 4,880 | +0.15(+0.64%) |
Aug 14, 2020 | 22.66 | 22.78 | 22.65 | 22.70 | 18,686 | -0.17(-0.73%) |
Aug 13, 2020 | 22.92 | 22.94 | 22.82 | 22.87 | 11,307 | -0.09(-0.41%) |
Aug 12, 2020 | 22.89 | 23.03 | 22.89 | 22.96 | 16,167 | +0.38(+1.68%) |
Aug 11, 2020 | 22.76 | 22.82 | 22.58 | 22.58 | 13,693 | +0.07(+0.33%) |
Aug 10, 2020 | 22.46 | 22.52 | 22.46 | 22.51 | 18,807 | +0.06(+0.26%) |
Aug 07, 2020 | 22.52 | 22.52 | 22.36 | 22.45 | 15,652 | -0.10(-0.44%) |
Aug 06, 2020 | 22.48 | 22.57 | 22.43 | 22.55 | 7,457 | +0.05(+0.22%) |
Aug 05, 2020 | 22.48 | 22.61 | 22.47 | 22.50 | 29,561 | +0.09(+0.40%) |
Aug 04, 2020 | 22.36 | 22.44 | 22.36 | 22.41 | 15,750 | +0.10(+0.45%) |
Aug 03, 2020 | 22.26 | 22.35 | 22.22 | 22.31 | 18,597 | +0.33(+1.50%) |
Jul 31, 2020 | 22.26 | 22.26 | 21.83 | 21.98 | 26,209 | -0.35(-1.58%) |
Jul 30, 2020 | 22.25 | 22.34 | 22.02 | 22.33 | 6,952 | -0.29(-1.27%) |
Jul 29, 2020 | 22.49 | 22.64 | 22.49 | 22.62 | 10,544 | +0.25(+1.12%) |
Jul 28, 2020 | 22.52 | 22.52 | 22.37 | 22.37 | 191,235 | -0.22(-0.96%) |
Jul 27, 2020 | 22.52 | 22.58 | 22.47 | 22.58 | 5,346 | +0.22(+0.99%) |
Jul 24, 2020 | 22.31 | 22.41 | 22.28 | 22.36 | 305,044 | -0.21(-0.93%) |
Jul 23, 2020 | 22.79 | 22.79 | 22.51 | 22.57 | 8,907 | -0.17(-0.77%) |
Jul 22, 2020 | 22.70 | 22.76 | 22.66 | 22.75 | 15,385 | -0.02(-0.10%) |
Jul 21, 2020 | 22.91 | 22.91 | 22.71 | 22.77 | 55,375 | +0.07(+0.30%) |
Jul 20, 2020 | 22.61 | 22.72 | 22.61 | 22.70 | 11,400 | +0.12(+0.55%) |
Jul 17, 2020 | 22.52 | 22.58 | 22.52 | 22.58 | 728 | +0.09(+0.42%) |
Jul 16, 2020 | 22.52 | 22.52 | 22.43 | 22.48 | 10,893 | -0.17(-0.74%) |
Jul 15, 2020 | 22.68 | 22.71 | 22.60 | 22.65 | 7,848 | +0.15(+0.65%) |
Jul 14, 2020 | 22.27 | 22.50 | 22.23 | 22.50 | 6,329 | +0.23(+1.04%) |
Jul 13, 2020 | 22.57 | 22.61 | 22.27 | 22.27 | 2,512 | -0.11(-0.50%) |
Jul 10, 2020 | 22.30 | 22.42 | 22.17 | 22.38 | 40,041 | +0.07(+0.30%) |
Jul 09, 2020 | 22.60 | 22.60 | 22.29 | 22.32 | 42,319 | -0.25(-1.10%) |
Jul 08, 2020 | 22.48 | 22.57 | 22.41 | 22.57 | 13,265 | +0.18(+0.82%) |
Jul 07, 2020 | 22.49 | 22.56 | 22.38 | 22.38 | 13,208 | -0.30(-1.32%) |
Jul 06, 2020 | 22.66 | 22.68 | 22.59 | 22.68 | 8,494 | +0.40(+1.78%) |
Jul 02, 2020 | 22.22 | 22.33 | 22.22 | 22.28 | 13,225 | +0.39(+1.77%) |
Jul 01, 2020 | 21.85 | 21.96 | 21.80 | 21.90 | 12,866 | -0.02(-0.08%) |
Jun 30, 2020 | 21.77 | 21.93 | 21.68 | 21.91 | 206,167 | +0.12(+0.54%) |
Jun 29, 2020 | 21.81 | 21.81 | 21.65 | 21.80 | 3,096 | +0.15(+0.67%) |
Jun 26, 2020 | 21.85 | 21.85 | 21.56 | 21.65 | 7,886 | -0.25(-1.14%) |
Jun 25, 2020 | 21.66 | 21.90 | 21.66 | 21.90 | 8,153 | +0.22(+1.02%) |
Jun 24, 2020 | 21.90 | 21.90 | 21.59 | 21.68 | 15,177 | -0.37(-1.67%) |
Jun 23, 2020 | 22.11 | 22.16 | 22.05 | 22.05 | 6,326 | +0.08(+0.39%) |
Jun 22, 2020 | 21.83 | 21.97 | 21.83 | 21.96 | 8,603 | +0.17(+0.77%) |
Jun 19, 2020 | 22.05 | 22.05 | 21.79 | 21.79 | 4,284 | -0.07(-0.30%) |
Jun 18, 2020 | 21.75 | 21.88 | 21.75 | 21.86 | 10,720 | -0.02(-0.08%) |
Jun 17, 2020 | 21.87 | 21.99 | 21.83 | 21.88 | 16,041 | +0.16(+0.73%) |
Jun 16, 2020 | 22.00 | 22.00 | 21.72 | 21.72 | 5,288 | +0.17(+0.78%) |
Jun 15, 2020 | 21.22 | 21.55 | 21.14 | 21.55 | 13,098 | +0.12(+0.57%) |
Jun 12, 2020 | 21.54 | 21.57 | 21.29 | 21.43 | 4,407 | +0.35(+1.67%) |
Jun 11, 2020 | 21.57 | 21.61 | 21.07 | 21.08 | 33,127 | -1.00(-4.52%) |
Jun 10, 2020 | 22.15 | 22.23 | 22.03 | 22.07 | 43,631 | -0.13(-0.59%) |
Jun 09, 2020 | 22.05 | 22.22 | 22.03 | 22.20 | 91,241 | -0.15(-0.66%) |
Jun 08, 2020 | 22.31 | 22.35 | 22.17 | 22.35 | 25,218 | +0.17(+0.77%) |
Jun 05, 2020 | 22.26 | 22.32 | 22.14 | 22.18 | 33,910 | +0.40(+1.84%) |
Jun 04, 2020 | 21.88 | 21.88 | 21.77 | 21.78 | 4,214 | -0.24(-1.08%) |
Jun 03, 2020 | 21.85 | 22.01 | 21.85 | 22.01 | 10,273 | +0.47(+2.20%) |
Jun 02, 2020 | 21.41 | 21.57 | 21.41 | 21.54 | 12,172 | +0.29(+1.38%) |
Jun 01, 2020 | 21.03 | 21.26 | 21.03 | 21.25 | 18,338 | +0.25(+1.20%) |
May 29, 2020 | 20.92 | 20.99 | 20.84 | 20.99 | 6,488 | +0.07(+0.36%) |
May 28, 2020 | 21.14 | 21.16 | 20.92 | 20.92 | 30,874 | +0.00(+0.00%) |
May 27, 2020 | 20.91 | 20.95 | 20.81 | 20.92 | 13,507 | +0.17(+0.83%) |
May 26, 2020 | 20.88 | 20.88 | 20.72 | 20.75 | 18,448 | +0.39(+1.92%) |
May 22, 2020 | 20.33 | 20.36 | 20.28 | 20.36 | 5,141 | -0.14(-0.67%) |
May 21, 2020 | 20.53 | 20.59 | 20.41 | 20.50 | 139,580 | -0.15(-0.73%) |
May 20, 2020 | 20.69 | 20.73 | 20.59 | 20.64 | 13,532 | +0.26(+1.30%) |
May 19, 2020 | 20.49 | 20.55 | 20.38 | 20.38 | 10,472 | -0.23(-1.10%) |
May 18, 2020 | 20.39 | 20.63 | 20.39 | 20.61 | 12,603 | +0.72(+3.61%) |
May 15, 2020 | 19.93 | 19.93 | 19.82 | 19.89 | 12,241 | -0.07(-0.33%) |
May 14, 2020 | 19.69 | 19.96 | 19.59 | 19.96 | 20,529 | -0.12(-0.61%) |
May 13, 2020 | 20.32 | 20.32 | 20.00 | 20.08 | 3,092 | -0.11(-0.54%) |
May 12, 2020 | 20.36 | 20.46 | 20.19 | 20.19 | 5,376 | -0.23(-1.11%) |
May 11, 2020 | 20.32 | 20.49 | 20.32 | 20.41 | 9,345 | +0.10(+0.49%) |
May 08, 2020 | 20.21 | 20.31 | 20.21 | 20.31 | 17,628 | +0.37(+1.87%) |
May 07, 2020 | 20.04 | 20.12 | 19.94 | 19.94 | 25,046 | +0.08(+0.41%) |
May 06, 2020 | 20.09 | 20.09 | 19.86 | 19.86 | 9,399 | -0.04(-0.21%) |
May 05, 2020 | 19.99 | 20.02 | 19.85 | 19.90 | 13,129 | +0.13(+0.66%) |
May 04, 2020 | 19.71 | 19.77 | 19.63 | 19.77 | 4,945 | +0.10(+0.50%) |
May 01, 2020 | 19.78 | 19.78 | 19.63 | 19.67 | 16,036 | -0.52(-2.59%) |
Apr 30, 2020 | 20.35 | 20.36 | 20.10 | 20.19 | 10,676 | -0.45(-2.18%) |
Apr 29, 2020 | 20.46 | 20.68 | 20.46 | 20.64 | 14,984 | +0.44(+2.18%) |
Apr 28, 2020 | 20.29 | 20.29 | 20.20 | 20.20 | 5,592 | +0.13(+0.63%) |
Apr 27, 2020 | 19.96 | 20.12 | 19.94 | 20.07 | 11,436 | +0.22(+1.10%) |
Apr 24, 2020 | 19.77 | 19.90 | 19.75 | 19.86 | 14,567 | +0.14(+0.71%) |
Apr 23, 2020 | 19.87 | 20.00 | 19.71 | 19.71 | 22,765 | -0.07(-0.34%) |
Apr 22, 2020 | 19.65 | 19.83 | 19.65 | 19.78 | 229,623 | +0.45(+2.30%) |
Apr 21, 2020 | 19.45 | 19.47 | 19.29 | 19.34 | 5,895 | -0.37(-1.90%) |
Apr 20, 2020 | 19.89 | 19.90 | 19.71 | 19.71 | 2,834 | -0.28(-1.39%) |
Apr 17, 2020 | 19.94 | 19.99 | 19.78 | 19.99 | 14,690 | +0.50(+2.58%) |
Apr 16, 2020 | 19.47 | 19.53 | 19.41 | 19.49 | 14,374 | +0.06(+0.32%) |
Apr 15, 2020 | 19.44 | 19.49 | 19.36 | 19.43 | 30,748 | -0.45(-2.26%) |
Apr 14, 2020 | 19.93 | 19.98 | 19.82 | 19.87 | 15,026 | +0.36(+1.84%) |
Apr 13, 2020 | 19.66 | 19.66 | 19.47 | 19.51 | 17,237 | -0.27(-1.36%) |
Apr 09, 2020 | 19.85 | 19.87 | 19.69 | 19.78 | 12,486 | +0.29(+1.51%) |
Apr 08, 2020 | 19.34 | 19.60 | 19.34 | 19.49 | 25,562 | +0.11(+0.59%) |
Apr 07, 2020 | 19.90 | 19.90 | 19.35 | 19.38 | 66,062 | +0.08(+0.43%) |
Apr 06, 2020 | 19.11 | 19.29 | 19.05 | 19.29 | 15,221 | +0.82(+4.41%) |
Apr 03, 2020 | 18.57 | 18.57 | 18.39 | 18.48 | 6,610 | -0.24(-1.27%) |
Apr 02, 2020 | 18.44 | 18.77 | 18.44 | 18.72 | 14,384 | +0.34(+1.83%) |