Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 41.04 | 41.04 | 40.77 | 40.78 | 12,872 | -0.27(-0.65%) |
May 27, 2021 | 40.79 | 41.06 | 40.75 | 41.05 | 3,117 | +0.63(+1.56%) |
May 26, 2021 | 39.76 | 40.43 | 39.76 | 40.42 | 15,985 | +0.92(+2.33%) |
May 25, 2021 | 40.12 | 40.24 | 39.50 | 39.50 | 15,094 | -0.37(-0.93%) |
May 24, 2021 | 40.00 | 40.08 | 39.74 | 39.87 | 6,411 | +0.14(+0.35%) |
May 21, 2021 | 39.88 | 40.05 | 39.71 | 39.73 | 4,560 | +0.20(+0.50%) |
May 20, 2021 | 39.53 | 39.53 | 39.25 | 39.53 | 5,534 | +0.13(+0.34%) |
May 19, 2021 | 39.26 | 39.40 | 38.74 | 39.40 | 5,484 | -0.36(-0.91%) |
May 18, 2021 | 40.18 | 40.29 | 39.76 | 39.76 | 17,119 | -0.27(-0.67%) |
May 17, 2021 | 39.74 | 40.03 | 39.63 | 40.03 | 18,276 | +0.22(+0.54%) |
May 14, 2021 | 39.19 | 39.86 | 39.19 | 39.81 | 2,833 | +1.10(+2.85%) |
May 13, 2021 | 38.66 | 38.98 | 38.39 | 38.71 | 4,259 | +0.70(+1.85%) |
May 12, 2021 | 39.20 | 39.20 | 37.94 | 38.01 | 16,315 | -1.48(-3.75%) |
May 11, 2021 | 38.80 | 39.58 | 38.40 | 39.49 | 17,811 | -0.16(-0.40%) |
May 10, 2021 | 40.68 | 40.68 | 39.65 | 39.65 | 19,925 | -0.92(-2.27%) |
May 07, 2021 | 40.11 | 40.57 | 40.11 | 40.57 | 4,471 | +0.46(+1.15%) |
May 06, 2021 | 39.50 | 40.11 | 39.41 | 40.11 | 23,382 | +0.24(+0.61%) |
May 05, 2021 | 40.00 | 40.09 | 39.65 | 39.87 | 16,469 | -0.03(-0.09%) |
May 04, 2021 | 39.97 | 40.02 | 39.46 | 39.90 | 10,023 | -0.50(-1.25%) |
May 03, 2021 | 40.38 | 40.53 | 40.20 | 40.40 | 6,601 | +0.41(+1.02%) |
Apr 30, 2021 | 40.44 | 40.44 | 39.93 | 40.00 | 29,600 | -0.55(-1.37%) |
Apr 29, 2021 | 40.81 | 40.91 | 40.31 | 40.55 | 9,549 | -0.18(-0.44%) |
Apr 28, 2021 | 40.70 | 40.82 | 40.47 | 40.73 | 3,949 | +0.09(+0.22%) |
Apr 27, 2021 | 40.80 | 40.80 | 40.50 | 40.64 | 7,526 | +0.14(+0.35%) |
Apr 26, 2021 | 40.18 | 40.55 | 40.18 | 40.49 | 7,832 | +0.54(+1.36%) |
Apr 23, 2021 | 39.91 | 40.26 | 39.91 | 39.95 | 5,200 | +0.55(+1.40%) |
Apr 22, 2021 | 39.47 | 39.95 | 39.34 | 39.40 | 4,721 | +0.00(+0.00%) |
Apr 21, 2021 | 38.51 | 39.40 | 38.49 | 39.40 | 12,776 | +0.92(+2.39%) |
Apr 20, 2021 | 39.27 | 39.27 | 38.19 | 38.48 | 23,106 | -0.95(-2.40%) |
Apr 19, 2021 | 39.76 | 39.91 | 39.20 | 39.43 | 11,395 | -0.57(-1.43%) |
Apr 16, 2021 | 39.99 | 40.10 | 39.91 | 40.00 | 3,500 | +0.16(+0.41%) |
Apr 15, 2021 | 39.73 | 39.89 | 39.66 | 39.83 | 5,097 | -0.03(-0.07%) |
Apr 14, 2021 | 40.05 | 40.15 | 39.66 | 39.86 | 5,925 | +0.32(+0.81%) |
Apr 13, 2021 | 39.86 | 39.86 | 39.19 | 39.54 | 5,978 | -0.16(-0.39%) |
Apr 12, 2021 | 39.97 | 39.97 | 39.49 | 39.69 | 8,712 | -0.12(-0.31%) |
Apr 09, 2021 | 39.79 | 39.82 | 39.60 | 39.82 | 18,400 | +0.14(+0.36%) |
Apr 08, 2021 | 39.32 | 39.74 | 39.32 | 39.68 | 8,219 | +0.34(+0.86%) |
Apr 07, 2021 | 40.16 | 40.16 | 39.31 | 39.34 | 7,314 | -0.80(-2.00%) |
Apr 06, 2021 | 40.22 | 40.56 | 40.08 | 40.14 | 15,795 | -0.03(-0.07%) |
Apr 05, 2021 | 40.49 | 40.49 | 39.90 | 40.17 | 15,481 | +0.12(+0.29%) |
Apr 01, 2021 | 39.69 | 40.05 | 39.69 | 40.05 | 8,800 | +0.64(+1.62%) |
Mar 31, 2021 | 39.18 | 39.61 | 39.15 | 39.41 | 17,067 | +0.66(+1.70%) |
Mar 30, 2021 | 38.09 | 38.83 | 38.09 | 38.75 | 2,731 | +0.62(+1.63%) |
Mar 29, 2021 | 39.16 | 39.31 | 38.13 | 38.13 | 5,804 | -1.02(-2.60%) |
Mar 26, 2021 | 39.04 | 39.15 | 38.60 | 39.15 | 4,400 | +0.55(+1.42%) |
Mar 25, 2021 | 37.13 | 38.60 | 36.84 | 38.60 | 7,299 | +1.19(+3.18%) |
Mar 24, 2021 | 39.08 | 39.08 | 37.41 | 37.41 | 18,490 | -1.17(-3.02%) |
Mar 23, 2021 | 39.86 | 39.86 | 38.55 | 38.58 | 14,205 | -1.71(-4.25%) |
Mar 22, 2021 | 40.92 | 40.92 | 40.12 | 40.29 | 143,880 | -0.35(-0.85%) |
Mar 19, 2021 | 40.75 | 40.80 | 39.90 | 40.64 | 6,700 | +0.43(+1.07%) |
Mar 18, 2021 | 41.29 | 41.44 | 40.20 | 40.20 | 3,037 | -1.16(-2.80%) |
Mar 17, 2021 | 40.89 | 41.57 | 40.50 | 41.36 | 31,858 | +0.32(+0.77%) |
Mar 16, 2021 | 41.50 | 41.50 | 41.05 | 41.05 | 10,323 | -0.64(-1.53%) |
Mar 15, 2021 | 41.76 | 41.80 | 41.38 | 41.69 | 18,298 | +0.08(+0.18%) |
Mar 12, 2021 | 41.24 | 41.61 | 41.24 | 41.61 | 10,300 | +0.33(+0.79%) |
Mar 11, 2021 | 41.05 | 41.30 | 40.85 | 41.28 | 17,843 | +0.81(+2.00%) |
Mar 10, 2021 | 39.84 | 40.63 | 39.84 | 40.47 | 10,948 | +0.93(+2.34%) |
Mar 09, 2021 | 39.32 | 39.90 | 39.32 | 39.55 | 17,780 | +0.84(+2.17%) |
Mar 08, 2021 | 38.61 | 38.98 | 38.51 | 38.71 | 9,588 | +0.49(+1.27%) |
Mar 05, 2021 | 37.24 | 38.24 | 36.38 | 38.22 | 10,200 | +0.74(+1.99%) |
Mar 04, 2021 | 38.26 | 38.26 | 36.81 | 37.48 | 36,370 | -1.22(-3.15%) |
Mar 03, 2021 | 39.18 | 39.40 | 38.69 | 38.69 | 8,684 | -0.43(-1.10%) |
Mar 02, 2021 | 39.63 | 39.63 | 39.11 | 39.12 | 18,219 | -0.50(-1.26%) |
Mar 01, 2021 | 39.05 | 39.62 | 38.98 | 39.62 | 2,331 | +1.38(+3.62%) |
Feb 26, 2021 | 38.02 | 38.62 | 38.02 | 38.24 | 9,800 | -0.04(-0.09%) |
Feb 25, 2021 | 39.86 | 40.00 | 38.17 | 38.28 | 6,831 | -1.44(-3.62%) |
Feb 24, 2021 | 39.09 | 39.73 | 38.94 | 39.71 | 8,390 | +0.94(+2.43%) |
Feb 23, 2021 | 38.75 | 38.83 | 37.63 | 38.77 | 7,197 | -0.53(-1.36%) |
Feb 22, 2021 | 39.56 | 39.79 | 39.30 | 39.30 | 4,578 | -0.26(-0.66%) |
Feb 19, 2021 | 39.04 | 39.78 | 39.04 | 39.56 | 7,000 | +0.80(+2.06%) |
Feb 18, 2021 | 39.09 | 39.12 | 38.74 | 38.77 | 3,631 | -0.69(-1.76%) |
Feb 17, 2021 | 39.63 | 39.63 | 38.85 | 39.46 | 9,167 | -0.36(-0.91%) |
Feb 16, 2021 | 40.32 | 40.67 | 39.78 | 39.82 | 991,126 | -0.26(-0.64%) |
Feb 12, 2021 | 39.96 | 40.12 | 39.87 | 40.08 | 5,800 | +0.25(+0.62%) |
Feb 11, 2021 | 40.28 | 40.34 | 39.45 | 39.83 | 7,596 | -0.07(-0.18%) |
Feb 10, 2021 | 40.68 | 40.68 | 39.69 | 39.90 | 25,887 | -0.21(-0.53%) |
Feb 09, 2021 | 39.95 | 40.38 | 39.87 | 40.11 | 13,400 | +0.31(+0.78%) |
Feb 08, 2021 | 39.31 | 39.97 | 39.26 | 39.80 | 488,116 | +1.17(+3.04%) |
Feb 05, 2021 | 38.52 | 38.63 | 38.29 | 38.63 | 3,300 | +0.49(+1.28%) |
Feb 04, 2021 | 37.84 | 38.17 | 37.84 | 38.14 | 95,129 | +0.60(+1.60%) |
Feb 03, 2021 | 37.18 | 37.54 | 37.17 | 37.54 | 7,880 | +0.42(+1.12%) |
Feb 02, 2021 | 36.97 | 37.15 | 36.97 | 37.12 | 2,449 | +0.23(+0.64%) |
Feb 01, 2021 | 36.09 | 36.89 | 36.09 | 36.89 | 1,191 | +0.94(+2.60%) |
Jan 29, 2021 | 36.37 | 37.35 | 35.73 | 35.95 | 14,600 | -0.35(-0.96%) |
Jan 28, 2021 | 36.63 | 37.04 | 36.30 | 36.30 | 24,858 | -0.32(-0.87%) |
Jan 27, 2021 | 36.47 | 37.20 | 36.45 | 36.62 | 2,767 | -0.55(-1.48%) |
Jan 26, 2021 | 37.35 | 37.35 | 36.97 | 37.17 | 1,545 | +0.12(+0.33%) |
Jan 25, 2021 | 37.28 | 37.28 | 36.94 | 37.05 | 3,040 | +0.04(+0.11%) |
Jan 22, 2021 | 36.30 | 37.01 | 36.30 | 37.01 | 500 | +0.38(+1.05%) |
Jan 21, 2021 | 36.64 | 36.69 | 36.55 | 36.63 | 14,605 | -0.11(-0.29%) |
Jan 20, 2021 | 36.69 | 36.78 | 36.59 | 36.73 | 5,265 | +0.27(+0.74%) |
Jan 19, 2021 | 36.65 | 36.65 | 36.34 | 36.46 | 2,940 | +0.48(+1.32%) |
Jan 15, 2021 | 35.84 | 36.22 | 35.84 | 35.99 | 8,100 | -0.68(-1.86%) |
Jan 14, 2021 | 36.03 | 36.67 | 35.93 | 36.67 | 6,041 | +0.96(+2.69%) |
Jan 13, 2021 | 36.02 | 36.03 | 35.71 | 35.71 | 6,176 | -0.31(-0.85%) |
Jan 12, 2021 | 35.92 | 36.02 | 35.78 | 36.02 | 3,438 | +0.61(+1.71%) |
Jan 11, 2021 | 34.99 | 35.42 | 34.99 | 35.41 | 2,441 | +0.14(+0.40%) |
Jan 08, 2021 | 35.52 | 35.64 | 34.86 | 35.27 | 184,400 | -0.28(-0.78%) |
Jan 07, 2021 | 35.48 | 35.55 | 35.46 | 35.55 | 1,125 | +0.32(+0.91%) |
Jan 06, 2021 | 33.71 | 35.61 | 33.71 | 35.23 | 3,347 | +1.80(+5.38%) |
Jan 05, 2021 | 33.03 | 33.74 | 33.03 | 33.43 | 1,447 | +0.92(+2.84%) |
Jan 04, 2021 | 33.00 | 33.00 | 32.49 | 32.51 | 67,513 | -0.45(-1.35%) |
Dec 31, 2020 | 32.95 | 32.95 | 32.95 | 9,405 | +0.09(+0.26%) | |
Dec 30, 2020 | 32.87 | 32.93 | 32.76 | 32.87 | 9,405 | +0.38(+1.17%) |
Dec 29, 2020 | 32.56 | 32.67 | 32.36 | 32.49 | 2,731 | -0.63(-1.91%) |
Dec 28, 2020 | 33.18 | 33.33 | 33.12 | 33.12 | 16,479 | +0.26(+0.79%) |
Dec 24, 2020 | 33.09 | 33.09 | 32.76 | 32.86 | 11,600 | -0.22(-0.67%) |
Dec 23, 2020 | 32.64 | 33.08 | 32.64 | 33.08 | 1,622 | +0.77(+2.38%) |
Dec 22, 2020 | 32.41 | 32.47 | 32.31 | 32.31 | 3,279 | +0.01(+0.04%) |
Dec 21, 2020 | 32.22 | 32.42 | 32.02 | 32.30 | 3,332 | -0.53(-1.61%) |
Dec 18, 2020 | 33.19 | 33.33 | 32.83 | 32.83 | 2,400 | -0.23(-0.69%) |
Dec 17, 2020 | 32.95 | 33.10 | 32.95 | 33.06 | 1,617 | +0.22(+0.67%) |
Dec 16, 2020 | 32.88 | 32.94 | 32.84 | 32.84 | 115,214 | -0.20(-0.60%) |
Dec 15, 2020 | 32.43 | 33.13 | 32.43 | 33.03 | 8,675 | +0.95(+2.97%) |
Dec 14, 2020 | 32.60 | 32.60 | 32.08 | 32.08 | 1,817 | -0.38(-1.16%) |
Dec 11, 2020 | 32.35 | 32.55 | 32.35 | 32.46 | 700 | -0.50(-1.51%) |
Dec 10, 2020 | 32.79 | 32.96 | 32.66 | 32.96 | 735 | +0.05(+0.14%) |
Dec 09, 2020 | 33.33 | 33.41 | 32.71 | 32.91 | 7,354 | +0.11(+0.33%) |
Dec 08, 2020 | 32.55 | 32.80 | 32.55 | 32.80 | 3,620 | +0.46(+1.42%) |
Dec 07, 2020 | 32.49 | 32.49 | 32.34 | 32.34 | 1,954 | -0.34(-1.04%) |
Dec 04, 2020 | 32.09 | 32.71 | 32.09 | 32.68 | 1,600 | +1.12(+3.56%) |
Dec 03, 2020 | 31.70 | 31.70 | 31.56 | 31.56 | 642 | +0.13(+0.41%) |
Dec 02, 2020 | 31.04 | 31.49 | 30.97 | 31.43 | 8,780 | +0.40(+1.29%) |
Dec 01, 2020 | 31.25 | 31.25 | 31.03 | 31.03 | 1,694 | +0.48(+1.58%) |
Nov 30, 2020 | 31.14 | 31.14 | 30.55 | 30.55 | 1,942 | -1.02(-3.22%) |
Nov 27, 2020 | 31.34 | 31.56 | 31.34 | 31.56 | 1,300 | -0.20(-0.63%) |
Nov 25, 2020 | 31.73 | 31.82 | 31.73 | 31.76 | 2,400 | -0.36(-1.12%) |
Nov 24, 2020 | 31.62 | 32.18 | 31.46 | 32.12 | 21,740 | +1.12(+3.61%) |
Nov 23, 2020 | 30.79 | 31.00 | 30.79 | 31.00 | 484 | +1.07(+3.58%) |
Nov 20, 2020 | 29.90 | 29.98 | 29.76 | 29.93 | 1,100 | -0.04(-0.12%) |
Nov 19, 2020 | 29.64 | 29.97 | 29.61 | 29.97 | 2,069 | +0.23(+0.76%) |
Nov 18, 2020 | 30.28 | 30.48 | 29.74 | 29.74 | 8,206 | -0.21(-0.71%) |
Nov 17, 2020 | 29.80 | 29.95 | 29.80 | 29.95 | 1,104 | +0.33(+1.12%) |
Nov 16, 2020 | 29.31 | 29.65 | 29.31 | 29.62 | 1,064 | +1.13(+3.96%) |
Nov 13, 2020 | 28.18 | 28.51 | 28.18 | 28.49 | 1,200 | +0.86(+3.10%) |
Nov 12, 2020 | 28.05 | 28.05 | 27.63 | 27.63 | 1,442 | -0.67(-2.38%) |
Nov 11, 2020 | 28.66 | 28.66 | 28.28 | 28.31 | 1,865 | -0.34(-1.18%) |
Nov 10, 2020 | 28.01 | 28.66 | 28.01 | 28.65 | 9,817 | +0.77(+2.78%) |
Nov 09, 2020 | 27.90 | 28.28 | 27.87 | 27.87 | 1,845 | +1.91(+7.35%) |
Nov 06, 2020 | 26.32 | 26.32 | 25.96 | 25.96 | 100 | -0.38(-1.44%) |
Nov 05, 2020 | 26.23 | 26.34 | 26.10 | 26.34 | 632 | +0.94(+3.71%) |
Nov 04, 2020 | 25.65 | 25.65 | 25.40 | 25.40 | 738 | -0.77(-2.93%) |
Nov 03, 2020 | 26.00 | 26.16 | 25.98 | 26.16 | 660 | +0.87(+3.44%) |
Nov 02, 2020 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | +0.67(+2.74%) |
Oct 30, 2020 | 25.10 | 25.10 | 24.62 | 24.62 | 800 | -0.49(-1.96%) |
Oct 29, 2020 | 25.11 | 25.11 | 25.11 | 25.11 | 1 | +0.47(+1.91%) |
Oct 28, 2020 | 24.87 | 24.87 | 24.64 | 24.64 | 3,669 | -0.82(-3.21%) |
Oct 27, 2020 | 25.77 | 25.77 | 25.46 | 25.46 | 6,938 | -0.38(-1.47%) |
Oct 26, 2020 | 26.08 | 26.08 | 25.84 | 25.84 | 48,296 | -0.75(-2.83%) |
Oct 23, 2020 | 26.43 | 26.59 | 26.43 | 26.59 | 3,200 | +0.26(+0.99%) |
Oct 22, 2020 | 25.90 | 26.33 | 25.90 | 26.33 | 793 | +0.41(+1.59%) |
Oct 21, 2020 | 25.94 | 25.94 | 25.92 | 25.92 | 192 | -0.17(-0.65%) |
Oct 20, 2020 | 26.15 | 26.15 | 26.09 | 26.09 | 661 | +0.25(+0.95%) |
Oct 19, 2020 | 25.97 | 25.97 | 25.84 | 25.84 | 268 | -0.27(-1.02%) |
Oct 16, 2020 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | -0.05(-0.21%) |
Oct 15, 2020 | 25.07 | 26.16 | 25.07 | 26.16 | 698 | +0.35(+1.35%) |
Oct 14, 2020 | 26.04 | 26.04 | 25.81 | 25.81 | 441 | -0.13(-0.49%) |
Oct 13, 2020 | 25.90 | 25.94 | 25.90 | 25.94 | 495 | -0.33(-1.25%) |
Oct 12, 2020 | 26.21 | 26.30 | 26.21 | 26.27 | 2,894 | +0.10(+0.37%) |
Oct 09, 2020 | 26.24 | 26.24 | 26.17 | 26.17 | 300 | -0.01(-0.03%) |
Oct 08, 2020 | 25.95 | 26.28 | 25.92 | 26.18 | 1,233 | +0.45(+1.75%) |
Oct 07, 2020 | 25.70 | 25.73 | 25.70 | 25.73 | 299 | +0.57(+2.27%) |
Oct 06, 2020 | 25.16 | 25.16 | 25.16 | 25.16 | 5 | -0.10(-0.41%) |
Oct 05, 2020 | 25.14 | 25.26 | 25.14 | 25.26 | 270 | +0.60(+2.44%) |
Oct 02, 2020 | 24.12 | 24.66 | 24.12 | 24.66 | 300 | +0.60(+2.51%) |
Oct 01, 2020 | 23.82 | 24.05 | 23.82 | 24.05 | 474 | +0.29(+1.22%) |
Sep 30, 2020 | 23.88 | 24.08 | 23.68 | 23.76 | 1,314 | +0.01(+0.04%) |
Sep 29, 2020 | 23.65 | 23.82 | 23.54 | 23.76 | 693 | -0.27(-1.14%) |
Sep 28, 2020 | 23.75 | 24.14 | 23.75 | 24.03 | 707 | +0.82(+3.52%) |
Sep 25, 2020 | 23.01 | 23.26 | 23.01 | 23.21 | 1,900 | +0.13(+0.55%) |
Sep 24, 2020 | 23.23 | 23.49 | 23.01 | 23.08 | 1,580 | +0.10(+0.45%) |
Sep 23, 2020 | 23.96 | 23.96 | 22.98 | 22.98 | 1,135 | -0.85(-3.57%) |
Sep 22, 2020 | 23.98 | 23.98 | 23.64 | 23.83 | 1,580 | -0.00(-0.02%) |
Sep 21, 2020 | 24.50 | 24.50 | 23.82 | 23.83 | 468 | -1.40(-5.53%) |
Sep 18, 2020 | 25.13 | 25.25 | 25.13 | 25.23 | 1,300 | +0.02(+0.08%) |
Sep 17, 2020 | 25.21 | 25.37 | 25.21 | 25.21 | 1,746 | -0.09(-0.37%) |
Sep 16, 2020 | 25.39 | 25.54 | 25.30 | 25.30 | 3,303 | +0.36(+1.44%) |
Sep 15, 2020 | 25.01 | 25.09 | 24.94 | 24.94 | 653 | +0.04(+0.15%) |
Sep 14, 2020 | 24.61 | 24.91 | 24.61 | 24.91 | 795 | +0.51(+2.09%) |
Sep 11, 2020 | 24.34 | 24.41 | 24.34 | 24.39 | 700 | -0.17(-0.68%) |
Sep 10, 2020 | 24.74 | 24.74 | 24.56 | 24.56 | 1,488 | -0.21(-0.85%) |
Sep 09, 2020 | 24.85 | 24.88 | 24.77 | 24.77 | 345 | +0.09(+0.36%) |
Sep 08, 2020 | 25.02 | 25.02 | 24.68 | 24.68 | 219 | -0.53(-2.12%) |
Sep 04, 2020 | 25.10 | 25.22 | 24.88 | 25.22 | 1,400 | +0.12(+0.50%) |
Sep 03, 2020 | 25.28 | 25.28 | 25.09 | 25.09 | 1,796 | -0.41(-1.60%) |
Sep 02, 2020 | 25.54 | 25.80 | 25.38 | 25.50 | 36,452 | +0.24(+0.96%) |
Sep 01, 2020 | 24.76 | 25.26 | 24.76 | 25.26 | 631 | +0.29(+1.17%) |
Aug 31, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 192 | -0.41(-1.63%) |
Aug 28, 2020 | 25.20 | 25.38 | 25.20 | 25.38 | 100 | +0.36(+1.43%) |
Aug 27, 2020 | 25.10 | 25.10 | 24.86 | 25.02 | 13,741 | +0.19(+0.76%) |
Aug 26, 2020 | 24.84 | 24.84 | 24.80 | 24.83 | 424 | -0.31(-1.21%) |
Aug 25, 2020 | 25.14 | 25.14 | 25.14 | 25.14 | 15 | -0.01(-0.04%) |
Aug 24, 2020 | 24.97 | 25.15 | 24.97 | 25.15 | 1,623 | +0.69(+2.82%) |
Aug 21, 2020 | 24.68 | 24.68 | 24.46 | 24.46 | 400 | -0.37(-1.51%) |
Aug 20, 2020 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | -0.20(-0.78%) |
Aug 19, 2020 | 25.33 | 25.33 | 25.03 | 25.03 | 470 | +0.09(+0.35%) |
Aug 18, 2020 | 24.94 | 25.06 | 24.94 | 24.94 | 1,019 | -0.51(-2.02%) |
Aug 17, 2020 | 25.58 | 25.58 | 25.45 | 25.45 | 306 | -0.13(-0.50%) |
Aug 14, 2020 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.19(+0.74%) |
Aug 13, 2020 | 25.57 | 25.57 | 25.39 | 25.39 | 2,368 | -0.26(-1.03%) |
Aug 12, 2020 | 25.54 | 25.66 | 25.51 | 25.66 | 1,204 | +0.08(+0.31%) |
Aug 11, 2020 | 25.85 | 26.23 | 25.58 | 25.58 | 621 | +0.06(+0.24%) |
Aug 10, 2020 | 25.51 | 25.52 | 25.44 | 25.52 | 300 | +0.76(+3.08%) |
Aug 07, 2020 | 24.76 | 24.76 | 24.76 | 24.76 | 100 | +0.67(+2.80%) |
Aug 06, 2020 | 24.17 | 24.18 | 24.08 | 24.08 | 443 | -0.08(-0.32%) |
Aug 05, 2020 | 24.16 | 24.16 | 24.16 | 24.16 | 40 | +0.58(+2.46%) |
Aug 04, 2020 | 23.59 | 23.66 | 23.58 | 23.58 | 1,857 | +0.36(+1.55%) |
Aug 03, 2020 | 23.22 | 23.22 | 23.22 | 23.22 | 82 | +0.31(+1.33%) |
Jul 31, 2020 | 22.91 | 22.91 | 22.91 | 22.91 | 100 | -0.54(-2.31%) |
Jul 30, 2020 | 23.49 | 23.49 | 23.40 | 23.46 | 1,940 | -0.28(-1.17%) |
Jul 29, 2020 | 23.37 | 23.73 | 23.37 | 23.73 | 512 | +0.76(+3.31%) |
Jul 28, 2020 | 23.04 | 23.04 | 22.97 | 22.97 | 160 | -0.03(-0.13%) |
Jul 27, 2020 | 23.00 | 23.00 | 23.00 | 23.00 | 617 | +0.06(+0.26%) |
Jul 24, 2020 | 23.22 | 23.22 | 22.94 | 22.94 | 200 | -0.35(-1.51%) |
Jul 23, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 205 | +0.23(+1.00%) |
Jul 22, 2020 | 23.10 | 23.10 | 23.06 | 23.06 | 1,056 | -0.08(-0.33%) |
Jul 21, 2020 | 22.45 | 23.20 | 22.45 | 23.14 | 1,072 | +0.87(+3.89%) |
Jul 20, 2020 | 22.39 | 22.39 | 22.28 | 22.28 | 975 | -0.43(-1.91%) |
Jul 17, 2020 | 22.86 | 22.86 | 22.71 | 22.71 | 2,700 | -0.19(-0.81%) |
Jul 16, 2020 | 22.97 | 22.97 | 22.89 | 22.89 | 304 | -0.13(-0.55%) |
Jul 15, 2020 | 22.59 | 23.02 | 22.59 | 23.02 | 1,208 | +1.22(+5.58%) |
Jul 14, 2020 | 21.67 | 21.80 | 21.67 | 21.80 | 697 | +0.28(+1.30%) |
Jul 13, 2020 | 22.01 | 22.01 | 21.52 | 21.52 | 282 | -0.13(-0.62%) |
Jul 10, 2020 | 21.65 | 21.66 | 21.65 | 21.66 | 300 | +0.67(+3.18%) |
Jul 09, 2020 | 21.84 | 21.84 | 20.99 | 20.99 | 764 | -0.80(-3.67%) |
Jul 08, 2020 | 21.79 | 21.79 | 21.79 | 21.79 | 71 | -0.03(-0.12%) |
Jul 07, 2020 | 21.90 | 21.90 | 21.82 | 21.82 | 454 | -0.84(-3.72%) |
Jul 06, 2020 | 22.66 | 22.66 | 22.47 | 22.66 | 781 | +0.33(+1.48%) |
Jul 02, 2020 | 22.51 | 22.51 | 22.33 | 22.33 | 700 | -0.04(-0.19%) |
Jul 01, 2020 | 22.37 | 22.37 | 22.37 | 22.37 | 136 | -0.52(-2.26%) |
Jun 30, 2020 | 22.89 | 22.89 | 22.89 | 22.89 | 4 | +0.25(+1.08%) |
Jun 29, 2020 | 22.74 | 22.74 | 22.44 | 22.64 | 854 | +0.95(+4.37%) |
Jun 26, 2020 | 21.60 | 21.69 | 21.42 | 21.69 | 800 | -0.33(-1.49%) |
Jun 25, 2020 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | +0.25(+1.14%) |
Jun 24, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 1 | -0.79(-3.50%) |
Jun 23, 2020 | 22.56 | 22.56 | 22.56 | 22.56 | 11 | +0.21(+0.92%) |
Jun 22, 2020 | 22.15 | 22.46 | 22.15 | 22.36 | 2,748 | -0.04(-0.20%) |
Jun 19, 2020 | 22.40 | 22.40 | 22.40 | 22.40 | 0 | -0.18(-0.81%) |
Jun 18, 2020 | 22.59 | 22.59 | 22.59 | 22.59 | 11 | -0.17(-0.74%) |
Jun 17, 2020 | 22.93 | 22.96 | 22.75 | 22.75 | 456 | -0.63(-2.70%) |
Jun 16, 2020 | 23.63 | 23.63 | 23.38 | 23.38 | 2,950 | +0.59(+2.57%) |
Jun 15, 2020 | 21.54 | 22.80 | 21.54 | 22.80 | 305 | +0.41(+1.83%) |
Jun 12, 2020 | 22.65 | 22.65 | 22.39 | 22.39 | 500 | +0.53(+2.43%) |
Jun 11, 2020 | 23.04 | 23.04 | 21.86 | 21.86 | 1,852 | -2.16(-9.01%) |
Jun 10, 2020 | 24.24 | 24.40 | 24.02 | 24.02 | 568 | -1.18(-4.70%) |
Jun 09, 2020 | 25.40 | 25.54 | 25.20 | 25.20 | 576 | -0.60(-2.31%) |
Jun 08, 2020 | 25.82 | 25.82 | 25.78 | 25.80 | 2,812 | +0.96(+3.85%) |
Jun 05, 2020 | 24.95 | 25.10 | 24.84 | 24.84 | 4,000 | +1.26(+5.34%) |
Jun 04, 2020 | 23.30 | 23.58 | 23.30 | 23.58 | 1,001 | -0.03(-0.14%) |
Jun 03, 2020 | 23.45 | 23.72 | 23.45 | 23.62 | 306 | +0.65(+2.85%) |
Jun 02, 2020 | 22.88 | 23.02 | 22.88 | 22.96 | 529 | +0.14(+0.61%) |