Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 29.84 | 29.87 | 29.76 | 29.85 | 41,469 | +0.00(+0.01%) |
Apr 29, 2021 | 29.63 | 29.89 | 29.63 | 29.85 | 184,155 | +0.26(+0.89%) |
Apr 28, 2021 | 29.67 | 29.68 | 29.56 | 29.59 | 800,429 | -0.09(-0.30%) |
Apr 27, 2021 | 29.65 | 29.70 | 29.65 | 29.68 | 6,954 | +0.04(+0.14%) |
Apr 26, 2021 | 29.90 | 29.90 | 29.63 | 29.63 | 10,525 | -0.23(-0.76%) |
Apr 23, 2021 | 29.79 | 29.92 | 29.73 | 29.86 | 7,978 | +0.02(+0.07%) |
Apr 22, 2021 | 29.90 | 29.98 | 29.79 | 29.84 | 9,069 | -0.11(-0.36%) |
Apr 21, 2021 | 29.95 | 29.99 | 29.93 | 29.95 | 23,261 | +0.08(+0.26%) |
Apr 20, 2021 | 29.71 | 29.95 | 29.68 | 29.87 | 8,310 | +0.18(+0.61%) |
Apr 19, 2021 | 29.70 | 29.71 | 29.65 | 29.69 | 13,353 | -0.07(-0.22%) |
Apr 16, 2021 | 29.65 | 29.79 | 29.65 | 29.76 | 19,107 | +0.24(+0.81%) |
Apr 15, 2021 | 29.31 | 29.52 | 29.31 | 29.52 | 7,446 | +0.29(+0.98%) |
Apr 14, 2021 | 29.34 | 29.34 | 29.22 | 29.23 | 12,726 | -0.07(-0.23%) |
Apr 13, 2021 | 29.13 | 29.32 | 29.13 | 29.30 | 10,799 | +0.07(+0.23%) |
Apr 12, 2021 | 29.19 | 29.23 | 29.16 | 29.23 | 10,061 | +0.09(+0.31%) |
Apr 09, 2021 | 29.06 | 29.14 | 29.02 | 29.14 | 23,726 | +0.15(+0.51%) |
Apr 08, 2021 | 28.99 | 29.03 | 28.98 | 28.99 | 62,336 | +0.04(+0.13%) |
Apr 07, 2021 | 29.05 | 29.05 | 28.92 | 28.96 | 10,406 | -0.07(-0.23%) |
Apr 06, 2021 | 28.94 | 29.07 | 28.94 | 29.02 | 14,425 | -0.04(-0.13%) |
Apr 05, 2021 | 28.99 | 29.12 | 28.99 | 29.06 | 9,641 | +0.36(+1.26%) |
Apr 01, 2021 | 28.51 | 28.70 | 28.44 | 28.70 | 21,941 | +0.13(+0.47%) |
Mar 31, 2021 | 28.51 | 28.67 | 28.51 | 28.57 | 13,608 | -0.05(-0.17%) |
Mar 30, 2021 | 28.66 | 28.68 | 28.53 | 28.61 | 7,403 | -0.19(-0.67%) |
Mar 29, 2021 | 28.71 | 28.86 | 28.62 | 28.81 | 16,532 | +0.21(+0.73%) |
Mar 26, 2021 | 28.24 | 28.60 | 28.20 | 28.60 | 7,978 | +0.48(+1.72%) |
Mar 25, 2021 | 27.86 | 28.14 | 27.86 | 28.11 | 9,534 | +0.21(+0.76%) |
Mar 24, 2021 | 27.91 | 28.01 | 27.88 | 27.90 | 46,824 | +0.07(+0.27%) |
Mar 23, 2021 | 27.74 | 27.98 | 27.74 | 27.83 | 6,716 | +0.02(+0.07%) |
Mar 22, 2021 | 27.52 | 27.82 | 27.52 | 27.80 | 8,211 | +0.19(+0.69%) |
Mar 19, 2021 | 27.66 | 27.73 | 27.52 | 27.61 | 11,068 | -0.05(-0.20%) |
Mar 18, 2021 | 27.51 | 27.75 | 27.51 | 27.67 | 48,423 | -0.02(-0.08%) |
Mar 17, 2021 | 27.75 | 27.77 | 27.64 | 27.69 | 14,646 | -0.10(-0.34%) |
Mar 16, 2021 | 27.70 | 27.80 | 27.70 | 27.79 | 12,166 | +0.02(+0.07%) |
Mar 15, 2021 | 27.52 | 27.77 | 27.51 | 27.77 | 11,964 | +0.28(+1.03%) |
Mar 12, 2021 | 27.37 | 27.48 | 27.34 | 27.48 | 20,450 | +0.17(+0.64%) |
Mar 11, 2021 | 27.14 | 27.48 | 27.14 | 27.31 | 6,129 | -0.04(-0.13%) |
Mar 10, 2021 | 27.20 | 27.43 | 27.16 | 27.34 | 685,027 | +0.18(+0.66%) |
Mar 09, 2021 | 27.29 | 27.30 | 27.14 | 27.17 | 62,637 | +0.12(+0.43%) |
Mar 08, 2021 | 26.83 | 27.33 | 26.83 | 27.05 | 15,850 | +0.22(+0.83%) |
Mar 05, 2021 | 26.46 | 26.83 | 26.31 | 26.83 | 24,034 | +0.70(+2.69%) |
Mar 04, 2021 | 26.50 | 26.57 | 26.06 | 26.12 | 15,642 | -0.42(-1.59%) |
Mar 03, 2021 | 26.69 | 26.70 | 26.55 | 26.55 | 17,684 | -0.26(-0.95%) |
Mar 02, 2021 | 26.80 | 26.91 | 26.69 | 26.80 | 42,228 | +0.00(+0.01%) |
Mar 01, 2021 | 26.64 | 26.98 | 26.64 | 26.80 | 100,759 | +0.34(+1.30%) |
Feb 26, 2021 | 26.68 | 26.74 | 26.43 | 26.46 | 266,589 | -0.28(-1.05%) |
Feb 25, 2021 | 27.00 | 27.02 | 26.68 | 26.74 | 604,300 | -0.28(-1.05%) |
Feb 24, 2021 | 26.96 | 27.06 | 26.91 | 27.02 | 16,883 | +0.05(+0.20%) |
Feb 23, 2021 | 26.91 | 27.05 | 26.81 | 26.97 | 14,497 | +0.03(+0.12%) |
Feb 22, 2021 | 26.90 | 26.97 | 26.82 | 26.93 | 93,541 | -0.07(-0.24%) |
Feb 19, 2021 | 27.20 | 27.23 | 27.00 | 27.00 | 41,954 | -0.23(-0.83%) |
Feb 18, 2021 | 26.99 | 27.24 | 26.99 | 27.23 | 17,337 | +0.08(+0.31%) |
Feb 17, 2021 | 26.94 | 27.14 | 26.94 | 27.14 | 18,588 | +0.11(+0.40%) |
Feb 16, 2021 | 27.08 | 27.08 | 26.97 | 27.03 | 11,147 | -0.11(-0.40%) |
Feb 12, 2021 | 27.04 | 27.14 | 27.04 | 27.14 | 13,492 | +0.04(+0.14%) |
Feb 11, 2021 | 27.22 | 27.22 | 27.06 | 27.10 | 11,465 | -0.04(-0.14%) |
Feb 10, 2021 | 27.28 | 27.28 | 27.12 | 27.14 | 12,087 | -0.01(-0.04%) |
Feb 09, 2021 | 27.10 | 27.19 | 27.10 | 27.15 | 19,612 | +0.03(+0.11%) |
Feb 08, 2021 | 27.09 | 27.16 | 27.00 | 27.12 | 16,723 | +0.06(+0.24%) |
Feb 05, 2021 | 27.07 | 27.12 | 27.06 | 27.06 | 11,279 | +0.15(+0.55%) |
Feb 04, 2021 | 26.82 | 26.99 | 26.82 | 26.91 | 29,175 | +0.14(+0.51%) |
Feb 03, 2021 | 26.81 | 26.85 | 26.73 | 26.77 | 86,106 | -0.11(-0.42%) |
Feb 02, 2021 | 26.79 | 27.05 | 26.79 | 26.88 | 19,020 | +0.23(+0.86%) |
Feb 01, 2021 | 26.58 | 26.70 | 26.43 | 26.66 | 212,242 | +0.27(+1.04%) |
Jan 29, 2021 | 26.70 | 26.74 | 26.34 | 26.38 | 595,793 | -0.39(-1.45%) |
Jan 28, 2021 | 26.81 | 27.08 | 26.77 | 26.77 | 34,706 | +0.03(+0.11%) |
Jan 27, 2021 | 27.05 | 27.10 | 26.68 | 26.74 | 14,222 | -0.55(-2.03%) |
Jan 26, 2021 | 27.32 | 27.36 | 27.20 | 27.30 | 7,788 | +0.04(+0.16%) |
Jan 25, 2021 | 26.96 | 27.30 | 26.96 | 27.25 | 19,302 | +0.14(+0.52%) |
Jan 22, 2021 | 27.25 | 27.25 | 27.04 | 27.11 | 15,601 | -0.13(-0.48%) |
Jan 21, 2021 | 27.17 | 27.30 | 27.17 | 27.24 | 15,897 | -0.07(-0.25%) |
Jan 20, 2021 | 27.15 | 27.36 | 27.15 | 27.31 | 17,250 | +0.19(+0.70%) |
Jan 19, 2021 | 27.25 | 27.25 | 27.08 | 27.12 | 23,401 | +0.00(+0.00%) |
Jan 15, 2021 | 27.02 | 27.19 | 27.00 | 27.12 | 17,076 | +0.02(+0.07%) |
Jan 14, 2021 | 27.21 | 27.24 | 27.10 | 27.10 | 11,249 | -0.14(-0.52%) |
Jan 13, 2021 | 27.22 | 27.35 | 27.22 | 27.25 | 14,549 | -0.06(-0.21%) |
Jan 12, 2021 | 27.32 | 27.36 | 27.18 | 27.30 | 19,618 | -0.05(-0.17%) |
Jan 11, 2021 | 27.38 | 27.47 | 27.33 | 27.35 | 266,798 | -0.17(-0.62%) |
Jan 08, 2021 | 27.42 | 27.53 | 27.30 | 27.52 | 18,658 | +0.14(+0.52%) |
Jan 07, 2021 | 27.38 | 27.54 | 27.34 | 27.38 | 17,736 | +0.04(+0.13%) |
Jan 06, 2021 | 26.97 | 27.45 | 26.88 | 27.34 | 25,602 | +0.28(+1.02%) |
Jan 05, 2021 | 26.95 | 27.11 | 26.88 | 27.07 | 10,655 | +0.01(+0.04%) |
Jan 04, 2021 | 27.45 | 27.45 | 26.93 | 27.06 | 16,504 | -0.35(-1.28%) |
Dec 31, 2020 | 27.41 | 27.41 | 27.41 | 9,714 | +0.18(+0.68%) | |
Dec 30, 2020 | 27.21 | 27.28 | 27.17 | 27.22 | 9,714 | +0.03(+0.13%) |
Dec 29, 2020 | 27.29 | 27.31 | 27.12 | 27.19 | 17,804 | -0.04(-0.14%) |
Dec 28, 2020 | 27.25 | 27.32 | 27.17 | 27.23 | 17,161 | +0.12(+0.44%) |
Dec 24, 2020 | 27.01 | 27.11 | 26.95 | 27.11 | 6,851 | +0.17(+0.62%) |
Dec 23, 2020 | 27.09 | 27.15 | 26.94 | 26.94 | 18,321 | -0.09(-0.34%) |
Dec 22, 2020 | 27.12 | 27.12 | 26.93 | 27.03 | 38,995 | -0.04(-0.15%) |
Dec 21, 2020 | 27.04 | 27.14 | 26.81 | 27.08 | 40,266 | -0.29(-1.07%) |
Dec 18, 2020 | 27.39 | 27.39 | 27.20 | 27.37 | 21,610 | +0.00(+0.00%) |
Dec 17, 2020 | 27.24 | 27.40 | 27.24 | 27.37 | 37,462 | +0.26(+0.95%) |
Dec 16, 2020 | 27.08 | 27.24 | 27.06 | 27.11 | 14,434 | +0.03(+0.10%) |
Dec 15, 2020 | 26.96 | 27.18 | 26.94 | 27.08 | 27,558 | +0.23(+0.87%) |
Dec 14, 2020 | 27.08 | 27.25 | 26.81 | 26.85 | 18,840 | -0.10(-0.38%) |
Dec 11, 2020 | 26.90 | 26.98 | 26.80 | 26.95 | 16,949 | +0.06(+0.21%) |
Dec 10, 2020 | 26.91 | 26.98 | 26.80 | 26.89 | 45,124 | -0.13(-0.49%) |
Dec 09, 2020 | 27.08 | 27.08 | 26.93 | 27.03 | 30,930 | -0.05(-0.17%) |
Dec 08, 2020 | 26.93 | 27.12 | 26.93 | 27.07 | 8,684 | +0.07(+0.24%) |
Dec 07, 2020 | 27.06 | 27.15 | 26.95 | 27.01 | 13,039 | -0.05(-0.17%) |
Dec 04, 2020 | 27.04 | 27.08 | 26.98 | 27.05 | 13,771 | +0.17(+0.63%) |
Dec 03, 2020 | 26.95 | 27.02 | 26.83 | 26.89 | 14,926 | -0.08(-0.31%) |
Dec 02, 2020 | 27.16 | 27.16 | 26.89 | 26.97 | 13,308 | -0.22(-0.80%) |
Dec 01, 2020 | 27.14 | 27.23 | 27.11 | 27.19 | 15,222 | +0.25(+0.95%) |
Nov 30, 2020 | 26.88 | 26.94 | 26.78 | 26.93 | 79,234 | -0.01(-0.03%) |
Nov 27, 2020 | 26.94 | 26.95 | 26.90 | 26.94 | 6,038 | +0.04(+0.14%) |
Nov 25, 2020 | 26.92 | 26.92 | 26.84 | 26.90 | 17,585 | -0.03(-0.11%) |
Nov 24, 2020 | 26.94 | 27.12 | 26.78 | 26.93 | 98,405 | +0.15(+0.56%) |
Nov 23, 2020 | 26.85 | 26.85 | 26.67 | 26.78 | 17,146 | +0.01(+0.04%) |
Nov 20, 2020 | 26.90 | 26.96 | 26.76 | 26.77 | 59,746 | -0.14(-0.54%) |
Nov 19, 2020 | 26.68 | 26.93 | 26.68 | 26.92 | 17,609 | +0.04(+0.15%) |
Nov 18, 2020 | 27.20 | 27.25 | 26.86 | 26.88 | 93,985 | -0.31(-1.14%) |
Nov 17, 2020 | 27.19 | 27.31 | 27.11 | 27.19 | 84,763 | -0.19(-0.69%) |
Nov 16, 2020 | 27.38 | 27.38 | 27.25 | 27.38 | 29,459 | +0.17(+0.62%) |
Nov 13, 2020 | 26.95 | 27.24 | 26.95 | 27.21 | 12,500 | +0.35(+1.30%) |
Nov 12, 2020 | 27.05 | 27.05 | 26.72 | 26.86 | 12,880 | -0.27(-1.01%) |
Nov 11, 2020 | 27.10 | 27.21 | 27.03 | 27.13 | 17,544 | +0.14(+0.52%) |
Nov 10, 2020 | 26.70 | 27.05 | 26.70 | 26.99 | 164,623 | +0.28(+1.06%) |
Nov 09, 2020 | 27.37 | 27.57 | 26.71 | 26.71 | 16,924 | +0.14(+0.52%) |
Nov 06, 2020 | 26.44 | 26.62 | 26.44 | 26.57 | 138,985 | +0.12(+0.45%) |
Nov 05, 2020 | 26.55 | 26.74 | 26.41 | 26.45 | 20,837 | +0.21(+0.79%) |
Nov 04, 2020 | 26.36 | 26.59 | 26.22 | 26.24 | 199,991 | +0.06(+0.22%) |
Nov 03, 2020 | 25.96 | 26.25 | 25.96 | 26.19 | 17,830 | +0.49(+1.93%) |
Nov 02, 2020 | 25.55 | 25.76 | 25.52 | 25.69 | 43,412 | +0.43(+1.70%) |
Oct 30, 2020 | 25.32 | 25.33 | 25.06 | 25.26 | 17,161 | -0.09(-0.37%) |
Oct 29, 2020 | 25.32 | 25.57 | 25.14 | 25.36 | 9,282 | +0.07(+0.26%) |
Oct 28, 2020 | 25.74 | 25.80 | 25.28 | 25.29 | 82,577 | -0.77(-2.97%) |
Oct 27, 2020 | 26.29 | 26.29 | 26.06 | 26.06 | 20,330 | -0.16(-0.61%) |
Oct 26, 2020 | 26.37 | 26.38 | 26.03 | 26.22 | 38,129 | -0.35(-1.33%) |
Oct 23, 2020 | 26.54 | 26.60 | 26.46 | 26.58 | 15,466 | +0.13(+0.48%) |
Oct 22, 2020 | 26.36 | 26.51 | 26.25 | 26.45 | 83,135 | +0.17(+0.65%) |
Oct 21, 2020 | 26.31 | 26.44 | 26.28 | 26.28 | 15,867 | -0.03(-0.11%) |
Oct 20, 2020 | 26.34 | 26.54 | 26.31 | 26.31 | 19,213 | +0.08(+0.29%) |
Oct 19, 2020 | 26.70 | 26.71 | 26.22 | 26.23 | 65,364 | -0.37(-1.38%) |
Oct 16, 2020 | 26.64 | 26.73 | 26.60 | 26.60 | 22,140 | +0.00(+0.00%) |
Oct 15, 2020 | 26.34 | 26.64 | 26.34 | 26.60 | 24,551 | +0.04(+0.14%) |
Oct 14, 2020 | 26.70 | 26.77 | 26.56 | 26.56 | 13,589 | -0.11(-0.42%) |
Oct 13, 2020 | 26.71 | 26.82 | 26.59 | 26.68 | 14,451 | -0.11(-0.42%) |
Oct 12, 2020 | 26.71 | 26.87 | 26.68 | 26.79 | 18,959 | +0.22(+0.82%) |
Oct 09, 2020 | 26.51 | 26.67 | 26.51 | 26.57 | 80,297 | +0.16(+0.62%) |
Oct 08, 2020 | 26.39 | 26.44 | 26.34 | 26.41 | 276,322 | +0.14(+0.53%) |
Oct 07, 2020 | 26.12 | 26.31 | 26.12 | 26.27 | 533,771 | +0.31(+1.21%) |
Oct 06, 2020 | 26.18 | 26.36 | 25.92 | 25.96 | 11,260 | -0.17(-0.66%) |
Oct 05, 2020 | 25.96 | 26.16 | 25.92 | 26.13 | 86,257 | +0.29(+1.12%) |
Oct 02, 2020 | 25.53 | 25.95 | 25.53 | 25.84 | 12,288 | +0.00(+0.01%) |
Oct 01, 2020 | 25.83 | 25.94 | 25.74 | 25.84 | 14,899 | +0.03(+0.11%) |
Sep 30, 2020 | 25.76 | 25.96 | 25.65 | 25.81 | 157,728 | +0.14(+0.56%) |
Sep 29, 2020 | 25.81 | 25.86 | 25.63 | 25.67 | 23,851 | -0.07(-0.27%) |
Sep 28, 2020 | 25.60 | 25.87 | 25.59 | 25.74 | 17,543 | +0.31(+1.24%) |
Sep 25, 2020 | 25.04 | 25.44 | 24.97 | 25.42 | 57,098 | +0.24(+0.97%) |
Sep 24, 2020 | 25.01 | 25.34 | 24.96 | 25.18 | 22,820 | +0.07(+0.28%) |
Sep 23, 2020 | 25.55 | 25.56 | 25.11 | 25.11 | 12,314 | -0.39(-1.53%) |
Sep 22, 2020 | 25.35 | 25.57 | 25.35 | 25.50 | 49,351 | +0.19(+0.76%) |
Sep 21, 2020 | 25.25 | 25.34 | 25.05 | 25.31 | 45,737 | -0.33(-1.29%) |
Sep 18, 2020 | 25.78 | 25.81 | 25.53 | 25.64 | 6,266 | -0.19(-0.74%) |
Sep 17, 2020 | 25.70 | 25.92 | 25.68 | 25.83 | 171,213 | -0.15(-0.56%) |
Sep 16, 2020 | 26.11 | 26.22 | 25.97 | 25.97 | 16,679 | -0.05(-0.18%) |
Sep 15, 2020 | 26.09 | 26.18 | 25.95 | 26.02 | 34,070 | +0.01(+0.05%) |
Sep 14, 2020 | 25.88 | 26.05 | 25.88 | 26.01 | 22,705 | +0.33(+1.30%) |
Sep 11, 2020 | 25.55 | 25.75 | 25.50 | 25.67 | 15,931 | +0.06(+0.25%) |
Sep 10, 2020 | 25.99 | 25.99 | 25.54 | 25.61 | 52,063 | -0.36(-1.39%) |
Sep 09, 2020 | 25.73 | 26.15 | 25.73 | 25.97 | 16,489 | +0.49(+1.91%) |
Sep 08, 2020 | 25.75 | 25.75 | 25.40 | 25.48 | 21,733 | -0.48(-1.83%) |
Sep 04, 2020 | 26.21 | 26.21 | 25.72 | 25.96 | 14,232 | -0.19(-0.74%) |
Sep 03, 2020 | 26.81 | 26.83 | 26.01 | 26.15 | 25,812 | -0.73(-2.71%) |
Sep 02, 2020 | 26.61 | 26.88 | 26.60 | 26.88 | 14,096 | +0.53(+2.00%) |
Sep 01, 2020 | 26.28 | 26.36 | 26.27 | 26.35 | 12,681 | -0.06(-0.21%) |
Aug 31, 2020 | 26.30 | 26.41 | 26.30 | 26.41 | 27,603 | +0.03(+0.12%) |
Aug 28, 2020 | 26.38 | 26.38 | 26.26 | 26.38 | 15,612 | +0.02(+0.09%) |
Aug 27, 2020 | 26.34 | 26.43 | 26.32 | 26.35 | 14,749 | +0.07(+0.27%) |
Aug 26, 2020 | 26.16 | 26.31 | 26.15 | 26.28 | 19,959 | +0.11(+0.42%) |
Aug 25, 2020 | 26.28 | 26.28 | 26.17 | 26.17 | 21,478 | -0.07(-0.25%) |
Aug 24, 2020 | 26.16 | 26.24 | 26.10 | 26.24 | 22,320 | +0.11(+0.42%) |
Aug 21, 2020 | 26.01 | 26.14 | 25.95 | 26.13 | 103,555 | +0.07(+0.27%) |
Aug 20, 2020 | 26.00 | 26.11 | 25.86 | 26.06 | 34,366 | -0.00(-0.01%) |
Aug 19, 2020 | 26.17 | 26.19 | 26.06 | 26.06 | 11,960 | -0.10(-0.36%) |
Aug 18, 2020 | 26.15 | 26.24 | 26.09 | 26.16 | 16,639 | +0.03(+0.10%) |
Aug 17, 2020 | 26.13 | 26.19 | 26.10 | 26.13 | 95,448 | +0.10(+0.38%) |
Aug 14, 2020 | 26.03 | 26.15 | 26.03 | 26.03 | 125,009 | -0.03(-0.10%) |
Aug 13, 2020 | 26.04 | 26.12 | 26.00 | 26.06 | 709,494 | -0.01(-0.03%) |
Aug 12, 2020 | 25.95 | 26.17 | 25.95 | 26.07 | 6,690 | +0.29(+1.11%) |
Aug 11, 2020 | 26.05 | 26.11 | 25.78 | 25.78 | 16,651 | -0.20(-0.75%) |
Aug 10, 2020 | 25.93 | 26.05 | 25.93 | 25.98 | 86,349 | +0.03(+0.10%) |
Aug 07, 2020 | 25.77 | 25.95 | 25.77 | 25.95 | 9,771 | +0.16(+0.63%) |
Aug 06, 2020 | 25.70 | 25.80 | 25.64 | 25.79 | 13,347 | +0.08(+0.33%) |
Aug 05, 2020 | 25.82 | 25.82 | 25.67 | 25.70 | 32,064 | -0.03(-0.13%) |
Aug 04, 2020 | 25.58 | 25.75 | 25.58 | 25.74 | 16,380 | +0.09(+0.37%) |
Aug 03, 2020 | 25.61 | 25.71 | 25.60 | 25.64 | 12,749 | +0.04(+0.17%) |
Jul 31, 2020 | 25.37 | 25.60 | 25.26 | 25.60 | 20,179 | +0.16(+0.65%) |
Jul 30, 2020 | 25.26 | 25.46 | 25.22 | 25.44 | 26,265 | -0.04(-0.16%) |
Jul 29, 2020 | 25.25 | 25.52 | 25.25 | 25.48 | 16,632 | +0.26(+1.05%) |
Jul 28, 2020 | 25.20 | 25.35 | 25.15 | 25.21 | 19,757 | +0.03(+0.11%) |
Jul 27, 2020 | 25.08 | 25.20 | 25.03 | 25.19 | 46,952 | +0.11(+0.43%) |
Jul 24, 2020 | 25.10 | 25.15 | 25.00 | 25.08 | 26,446 | -0.14(-0.55%) |
Jul 23, 2020 | 25.31 | 25.50 | 25.20 | 25.21 | 11,054 | -0.12(-0.46%) |
Jul 22, 2020 | 25.22 | 25.33 | 25.15 | 25.33 | 11,037 | +0.22(+0.88%) |
Jul 21, 2020 | 25.24 | 25.25 | 25.09 | 25.11 | 28,861 | -0.00(-0.00%) |
Jul 20, 2020 | 24.91 | 25.15 | 24.91 | 25.11 | 31,241 | +0.16(+0.64%) |
Jul 17, 2020 | 24.92 | 25.01 | 24.89 | 24.95 | 14,444 | +0.14(+0.57%) |
Jul 16, 2020 | 24.74 | 24.82 | 24.68 | 24.81 | 56,825 | +0.02(+0.08%) |
Jul 15, 2020 | 24.82 | 24.87 | 24.69 | 24.79 | 44,977 | +0.09(+0.38%) |
Jul 14, 2020 | 24.24 | 24.70 | 24.24 | 24.70 | 36,561 | +0.44(+1.82%) |
Jul 13, 2020 | 24.61 | 24.78 | 24.24 | 24.25 | 53,640 | -0.25(-1.04%) |
Jul 10, 2020 | 24.35 | 24.52 | 24.31 | 24.51 | 27,720 | +0.10(+0.42%) |
Jul 09, 2020 | 24.41 | 24.47 | 24.16 | 24.40 | 59,693 | +0.03(+0.12%) |
Jul 08, 2020 | 24.35 | 24.39 | 24.22 | 24.38 | 37,486 | +0.11(+0.47%) |
Jul 07, 2020 | 24.20 | 24.45 | 24.20 | 24.26 | 36,391 | -0.07(-0.27%) |
Jul 06, 2020 | 24.39 | 24.41 | 24.29 | 24.33 | 18,529 | +0.15(+0.62%) |
Jul 02, 2020 | 24.27 | 24.30 | 24.13 | 24.18 | 83,162 | +0.13(+0.55%) |
Jul 01, 2020 | 23.89 | 24.10 | 23.87 | 24.05 | 91,268 | +0.11(+0.47%) |
Jun 30, 2020 | 23.62 | 23.93 | 23.62 | 23.93 | 34,862 | +0.39(+1.64%) |
Jun 29, 2020 | 23.46 | 23.59 | 23.36 | 23.55 | 37,382 | +0.22(+0.93%) |
Jun 26, 2020 | 23.60 | 23.60 | 23.30 | 23.33 | 31,438 | -0.26(-1.12%) |
Jun 25, 2020 | 23.35 | 23.60 | 23.24 | 23.59 | 108,978 | +0.23(+0.96%) |
Jun 24, 2020 | 23.67 | 23.70 | 23.29 | 23.37 | 312,403 | -0.43(-1.81%) |
Jun 23, 2020 | 23.93 | 24.00 | 23.80 | 23.80 | 354,493 | -0.01(-0.04%) |
Jun 22, 2020 | 23.74 | 23.87 | 23.67 | 23.81 | 2,673,635 | +0.04(+0.16%) |
Jun 19, 2020 | 24.11 | 24.11 | 23.62 | 23.77 | 18,326 | -0.04(-0.16%) |
Jun 18, 2020 | 23.79 | 23.88 | 23.75 | 23.81 | 15,569 | -0.00(-0.01%) |
Jun 17, 2020 | 23.80 | 23.99 | 23.77 | 23.81 | 14,117 | +0.12(+0.52%) |
Jun 16, 2020 | 23.88 | 23.90 | 23.49 | 23.69 | 15,949 | +0.24(+1.05%) |
Jun 15, 2020 | 22.85 | 23.50 | 22.85 | 23.44 | 28,801 | +0.23(+1.01%) |
Jun 12, 2020 | 23.50 | 23.52 | 22.92 | 23.21 | 10,335 | +0.04(+0.18%) |
Jun 11, 2020 | 23.89 | 23.89 | 23.17 | 23.17 | 13,610 | -1.07(-4.42%) |
Jun 10, 2020 | 24.23 | 24.32 | 24.14 | 24.24 | 23,404 | +0.04(+0.18%) |
Jun 09, 2020 | 24.19 | 24.24 | 24.17 | 24.20 | 16,974 | -0.08(-0.32%) |
Jun 08, 2020 | 23.97 | 24.28 | 23.96 | 24.28 | 23,516 | +0.20(+0.82%) |
Jun 05, 2020 | 24.04 | 24.14 | 23.92 | 24.08 | 9,695 | +0.27(+1.14%) |
Jun 04, 2020 | 23.95 | 24.06 | 23.75 | 23.81 | 7,585 | -0.23(-0.94%) |
Jun 03, 2020 | 23.99 | 24.08 | 23.96 | 24.03 | 20,447 | +0.13(+0.56%) |
Jun 02, 2020 | 23.75 | 23.90 | 23.73 | 23.90 | 12,445 | +0.14(+0.59%) |
Jun 01, 2020 | 23.66 | 23.85 | 23.66 | 23.76 | 28,345 | -0.00(-0.00%) |
May 29, 2020 | 23.43 | 23.76 | 23.41 | 23.76 | 31,964 | +0.30(+1.29%) |
May 28, 2020 | 23.31 | 23.61 | 23.31 | 23.46 | 30,252 | +0.29(+1.24%) |
May 27, 2020 | 23.04 | 23.17 | 22.84 | 23.17 | 24,312 | +0.32(+1.38%) |
May 26, 2020 | 23.18 | 23.18 | 22.86 | 22.86 | 50,417 | +0.04(+0.19%) |
May 22, 2020 | 22.79 | 22.82 | 22.68 | 22.82 | 33,349 | +0.09(+0.39%) |
May 21, 2020 | 22.89 | 22.93 | 22.71 | 22.73 | 21,457 | -0.25(-1.07%) |
May 20, 2020 | 22.95 | 23.08 | 22.92 | 22.97 | 19,695 | +0.24(+1.04%) |
May 19, 2020 | 22.99 | 22.99 | 22.74 | 22.74 | 13,077 | -0.27(-1.16%) |
May 18, 2020 | 22.83 | 23.03 | 22.83 | 23.00 | 6,678 | +0.64(+2.85%) |
May 15, 2020 | 22.16 | 22.39 | 22.08 | 22.37 | 8,737 | +0.08(+0.38%) |
May 14, 2020 | 21.84 | 22.28 | 21.81 | 22.28 | 31,853 | +0.12(+0.53%) |
May 13, 2020 | 22.49 | 22.49 | 22.03 | 22.16 | 25,230 | -0.44(-1.94%) |
May 12, 2020 | 23.04 | 23.06 | 22.60 | 22.60 | 16,937 | -0.38(-1.66%) |
May 11, 2020 | 22.80 | 23.06 | 22.79 | 22.98 | 14,722 | +0.08(+0.35%) |
May 08, 2020 | 22.77 | 22.90 | 22.77 | 22.90 | 13,318 | +0.40(+1.79%) |
May 07, 2020 | 22.55 | 22.69 | 22.50 | 22.50 | 11,008 | +0.14(+0.61%) |
May 06, 2020 | 22.57 | 22.57 | 22.37 | 22.37 | 19,608 | -0.10(-0.43%) |
May 05, 2020 | 22.30 | 22.59 | 22.30 | 22.46 | 19,608 | +0.30(+1.36%) |
May 04, 2020 | 22.01 | 22.18 | 22.00 | 22.16 | 13,008 | +0.00(+0.01%) |