Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.66 | 33.95 | 33.58 | 33.92 | 28,757 | +0.02(+0.05%) |
Apr 29, 2021 | 33.78 | 34.11 | 33.78 | 33.90 | 32,829 | +0.02(+0.05%) |
Apr 28, 2021 | 33.86 | 33.96 | 33.83 | 33.89 | 17,992 | +0.05(+0.14%) |
Apr 27, 2021 | 33.66 | 33.92 | 33.66 | 33.84 | 16,596 | +0.10(+0.31%) |
Apr 26, 2021 | 33.58 | 33.75 | 33.58 | 33.74 | 22,854 | +0.14(+0.40%) |
Apr 23, 2021 | 33.34 | 33.66 | 33.34 | 33.60 | 25,881 | +0.30(+0.89%) |
Apr 22, 2021 | 33.40 | 33.59 | 33.26 | 33.30 | 27,616 | -0.20(-0.60%) |
Apr 21, 2021 | 33.14 | 33.50 | 33.14 | 33.50 | 37,817 | +0.34(+1.04%) |
Apr 20, 2021 | 33.31 | 33.47 | 33.14 | 33.16 | 25,751 | -0.14(-0.43%) |
Apr 19, 2021 | 33.35 | 33.43 | 33.30 | 33.30 | 31,225 | -0.18(-0.55%) |
Apr 16, 2021 | 33.42 | 33.71 | 33.42 | 33.49 | 25,756 | +0.00(+0.00%) |
Apr 15, 2021 | 33.42 | 33.56 | 33.42 | 33.49 | 23,582 | +0.25(+0.75%) |
Apr 14, 2021 | 33.13 | 33.34 | 33.13 | 33.24 | 26,284 | +0.00(+0.00%) |
Apr 13, 2021 | 33.10 | 33.32 | 33.10 | 33.24 | 19,273 | +0.14(+0.41%) |
Apr 12, 2021 | 33.05 | 33.18 | 33.05 | 33.10 | 23,003 | +0.03(+0.10%) |
Apr 09, 2021 | 32.83 | 33.07 | 32.77 | 33.07 | 32,883 | +0.30(+0.93%) |
Apr 08, 2021 | 32.73 | 32.82 | 32.58 | 32.77 | 22,504 | +0.20(+0.61%) |
Apr 07, 2021 | 32.43 | 32.65 | 32.43 | 32.57 | 21,990 | +0.13(+0.39%) |
Apr 06, 2021 | 32.44 | 32.62 | 32.38 | 32.44 | 43,827 | -0.01(-0.02%) |
Apr 05, 2021 | 32.13 | 32.49 | 32.13 | 32.45 | 45,066 | +0.38(+1.20%) |
Apr 01, 2021 | 31.83 | 32.13 | 31.81 | 32.06 | 69,268 | +0.20(+0.63%) |
Mar 31, 2021 | 31.67 | 31.92 | 31.63 | 31.86 | 33,778 | +0.14(+0.45%) |
Mar 30, 2021 | 31.66 | 31.72 | 31.61 | 31.72 | 38,630 | +0.02(+0.06%) |
Mar 29, 2021 | 31.54 | 31.77 | 31.54 | 31.70 | 22,946 | +0.06(+0.19%) |
Mar 26, 2021 | 31.51 | 31.64 | 31.46 | 31.64 | 55,639 | +0.33(+1.05%) |
Mar 25, 2021 | 31.10 | 31.38 | 31.03 | 31.31 | 49,096 | +0.10(+0.33%) |
Mar 24, 2021 | 31.38 | 31.53 | 31.21 | 31.21 | 31,201 | -0.06(-0.20%) |
Mar 23, 2021 | 31.33 | 31.46 | 31.27 | 31.27 | 14,287 | -0.22(-0.71%) |
Mar 22, 2021 | 31.36 | 31.54 | 31.36 | 31.50 | 28,472 | +0.17(+0.54%) |
Mar 19, 2021 | 31.29 | 31.43 | 31.17 | 31.33 | 11,878 | +0.02(+0.05%) |
Mar 18, 2021 | 31.34 | 31.59 | 31.28 | 31.31 | 19,476 | -0.18(-0.56%) |
Mar 17, 2021 | 31.35 | 31.53 | 31.35 | 31.49 | 14,363 | +0.13(+0.41%) |
Mar 16, 2021 | 31.50 | 31.66 | 31.36 | 31.36 | 45,499 | -0.04(-0.14%) |
Mar 15, 2021 | 31.51 | 31.53 | 31.06 | 31.40 | 50,268 | -0.06(-0.19%) |
Mar 12, 2021 | 31.34 | 31.54 | 31.34 | 31.46 | 26,256 | +0.04(+0.13%) |
Mar 11, 2021 | 31.35 | 31.58 | 31.27 | 31.42 | 21,583 | +0.30(+0.95%) |
Mar 10, 2021 | 31.14 | 31.26 | 31.06 | 31.13 | 29,198 | +0.17(+0.54%) |
Mar 09, 2021 | 30.63 | 31.06 | 30.63 | 30.96 | 25,930 | +0.54(+1.79%) |
Mar 08, 2021 | 30.34 | 30.72 | 30.25 | 30.42 | 19,596 | +0.18(+0.58%) |
Mar 05, 2021 | 30.16 | 30.28 | 29.71 | 30.24 | 45,512 | +0.32(+1.07%) |
Mar 04, 2021 | 30.25 | 30.41 | 29.61 | 29.92 | 57,208 | -0.48(-1.58%) |
Mar 03, 2021 | 30.65 | 30.75 | 30.39 | 30.40 | 35,100 | -0.34(-1.11%) |
Mar 02, 2021 | 30.71 | 30.91 | 30.67 | 30.74 | 24,786 | +0.07(+0.22%) |
Mar 01, 2021 | 30.55 | 30.84 | 30.55 | 30.67 | 34,946 | +0.41(+1.35%) |
Feb 26, 2021 | 30.48 | 30.56 | 30.14 | 30.26 | 36,009 | -0.03(-0.11%) |
Feb 25, 2021 | 30.72 | 30.85 | 30.11 | 30.30 | 30,920 | -0.46(-1.51%) |
Feb 24, 2021 | 30.66 | 30.90 | 30.62 | 30.76 | 65,929 | -0.08(-0.26%) |
Feb 23, 2021 | 30.80 | 30.93 | 30.35 | 30.84 | 62,398 | -0.06(-0.18%) |
Feb 22, 2021 | 30.77 | 30.97 | 30.74 | 30.90 | 30,568 | -0.13(-0.41%) |
Feb 19, 2021 | 31.40 | 31.40 | 30.98 | 31.02 | 46,262 | -0.03(-0.10%) |
Feb 18, 2021 | 30.78 | 31.06 | 30.67 | 31.06 | 30,636 | +0.07(+0.23%) |
Feb 17, 2021 | 30.90 | 31.18 | 30.74 | 30.98 | 40,784 | +0.02(+0.08%) |
Feb 16, 2021 | 30.82 | 31.03 | 30.82 | 30.96 | 36,073 | +0.04(+0.13%) |
Feb 12, 2021 | 30.79 | 30.92 | 30.79 | 30.92 | 21,505 | +0.12(+0.39%) |
Feb 11, 2021 | 30.74 | 30.94 | 30.70 | 30.80 | 27,284 | -0.02(-0.08%) |
Feb 10, 2021 | 30.97 | 31.03 | 29.91 | 30.82 | 32,351 | +0.06(+0.21%) |
Feb 09, 2021 | 30.71 | 30.90 | 30.62 | 30.76 | 76,346 | +0.04(+0.14%) |
Feb 08, 2021 | 30.60 | 30.73 | 30.60 | 30.72 | 54,865 | +0.20(+0.67%) |
Feb 05, 2021 | 30.76 | 30.76 | 30.50 | 30.51 | 39,760 | +0.01(+0.03%) |
Feb 04, 2021 | 30.40 | 30.55 | 30.40 | 30.50 | 21,157 | +0.27(+0.89%) |
Feb 03, 2021 | 30.11 | 30.38 | 29.90 | 30.23 | 37,286 | +0.11(+0.37%) |
Feb 02, 2021 | 29.94 | 30.19 | 29.89 | 30.12 | 38,205 | +0.35(+1.17%) |
Feb 01, 2021 | 29.56 | 29.84 | 29.43 | 29.77 | 45,651 | +0.39(+1.32%) |
Jan 29, 2021 | 29.69 | 29.84 | 29.26 | 29.38 | 31,337 | -0.59(-1.96%) |
Jan 28, 2021 | 29.76 | 30.05 | 29.54 | 29.97 | 33,517 | +0.27(+0.91%) |
Jan 27, 2021 | 30.07 | 30.07 | 28.52 | 29.70 | 41,755 | -0.60(-1.99%) |
Jan 26, 2021 | 30.34 | 30.44 | 30.24 | 30.31 | 17,353 | +0.10(+0.34%) |
Jan 25, 2021 | 30.19 | 30.29 | 29.89 | 30.20 | 27,838 | -0.01(-0.03%) |
Jan 22, 2021 | 30.27 | 30.31 | 30.19 | 30.21 | 27,813 | -0.15(-0.50%) |
Jan 21, 2021 | 30.24 | 30.49 | 30.24 | 30.36 | 43,976 | +0.04(+0.13%) |
Jan 20, 2021 | 30.07 | 30.33 | 29.93 | 30.32 | 45,693 | +0.31(+1.03%) |
Jan 19, 2021 | 29.99 | 30.07 | 29.89 | 30.01 | 30,947 | +0.14(+0.45%) |
Jan 15, 2021 | 29.92 | 29.97 | 29.77 | 29.88 | 29,071 | -0.21(-0.69%) |
Jan 14, 2021 | 30.04 | 30.19 | 29.90 | 30.08 | 33,871 | +0.10(+0.34%) |
Jan 13, 2021 | 29.87 | 30.15 | 29.75 | 29.98 | 42,720 | +0.15(+0.51%) |
Jan 12, 2021 | 29.84 | 30.00 | 29.74 | 29.83 | 61,116 | -0.04(-0.13%) |
Jan 11, 2021 | 29.92 | 30.24 | 29.71 | 29.87 | 27,291 | -0.32(-1.05%) |
Jan 08, 2021 | 29.91 | 30.22 | 29.89 | 30.19 | 43,293 | +0.16(+0.53%) |
Jan 07, 2021 | 29.86 | 30.11 | 29.37 | 30.03 | 62,055 | +0.36(+1.21%) |
Jan 06, 2021 | 29.29 | 29.95 | 29.13 | 29.67 | 53,111 | +0.33(+1.11%) |
Jan 05, 2021 | 29.09 | 29.38 | 29.09 | 29.34 | 27,960 | +0.10(+0.33%) |
Jan 04, 2021 | 29.51 | 29.69 | 29.03 | 29.25 | 34,723 | -0.30(-1.02%) |
Dec 31, 2020 | 29.55 | 29.55 | 29.55 | 28,691 | +0.03(+0.11%) | |
Dec 30, 2020 | 29.63 | 29.75 | 29.34 | 29.52 | 28,691 | -0.06(-0.19%) |
Dec 29, 2020 | 29.69 | 29.69 | 29.50 | 29.57 | 24,259 | +0.09(+0.30%) |
Dec 28, 2020 | 29.36 | 29.64 | 29.34 | 29.49 | 34,024 | +0.17(+0.57%) |
Dec 24, 2020 | 29.34 | 29.34 | 29.26 | 29.32 | 9,187 | +0.06(+0.19%) |
Dec 23, 2020 | 29.26 | 29.36 | 29.21 | 29.26 | 14,267 | +0.13(+0.44%) |
Dec 22, 2020 | 28.99 | 29.24 | 28.76 | 29.14 | 23,744 | +0.12(+0.41%) |
Dec 21, 2020 | 29.05 | 29.23 | 28.79 | 29.02 | 27,742 | -0.19(-0.65%) |
Dec 18, 2020 | 29.46 | 29.46 | 29.06 | 29.21 | 13,717 | -0.21(-0.70%) |
Dec 17, 2020 | 29.25 | 29.48 | 29.25 | 29.42 | 29,186 | +0.27(+0.93%) |
Dec 16, 2020 | 29.08 | 29.19 | 28.81 | 29.15 | 40,622 | +0.33(+1.16%) |
Dec 15, 2020 | 28.80 | 29.33 | 28.80 | 28.81 | 34,604 | +0.08(+0.28%) |
Dec 14, 2020 | 28.60 | 29.00 | 28.60 | 28.73 | 38,197 | -0.02(-0.06%) |
Dec 11, 2020 | 28.87 | 29.04 | 28.71 | 28.75 | 39,140 | -0.27(-0.93%) |
Dec 10, 2020 | 28.80 | 29.07 | 28.36 | 29.02 | 24,251 | +0.12(+0.41%) |
Dec 09, 2020 | 29.07 | 29.21 | 28.86 | 28.90 | 37,063 | -0.18(-0.63%) |
Dec 08, 2020 | 28.88 | 29.11 | 28.88 | 29.08 | 20,662 | +0.23(+0.80%) |
Dec 07, 2020 | 28.84 | 28.99 | 28.65 | 28.85 | 33,057 | -0.14(-0.49%) |
Dec 04, 2020 | 28.90 | 29.04 | 28.82 | 28.99 | 36,245 | +0.06(+0.19%) |
Dec 03, 2020 | 28.85 | 28.99 | 28.76 | 28.94 | 21,097 | +0.10(+0.33%) |
Dec 02, 2020 | 28.84 | 28.96 | 28.72 | 28.84 | 27,677 | -0.09(-0.30%) |
Dec 01, 2020 | 28.61 | 29.05 | 28.61 | 28.93 | 40,013 | +0.47(+1.65%) |
Nov 30, 2020 | 28.45 | 28.60 | 28.33 | 28.46 | 25,092 | -0.12(-0.42%) |
Nov 27, 2020 | 28.57 | 28.60 | 28.49 | 28.58 | 17,996 | +0.17(+0.59%) |
Nov 25, 2020 | 28.41 | 28.48 | 28.26 | 28.41 | 28,820 | -0.02(-0.06%) |
Nov 24, 2020 | 28.12 | 28.57 | 27.85 | 28.43 | 38,293 | +0.43(+1.53%) |
Nov 23, 2020 | 27.86 | 28.04 | 27.86 | 28.00 | 32,055 | +0.16(+0.57%) |
Nov 20, 2020 | 27.90 | 28.03 | 27.84 | 27.84 | 28,316 | -0.10(-0.37%) |
Nov 19, 2020 | 27.91 | 28.00 | 27.79 | 27.95 | 50,543 | -0.01(-0.03%) |
Nov 18, 2020 | 27.92 | 28.19 | 27.83 | 27.95 | 42,643 | +0.03(+0.11%) |
Nov 17, 2020 | 27.59 | 27.97 | 27.41 | 27.92 | 41,346 | +0.21(+0.75%) |
Nov 16, 2020 | 27.41 | 27.80 | 27.41 | 27.71 | 44,381 | +0.48(+1.75%) |
Nov 13, 2020 | 26.96 | 27.33 | 26.71 | 27.24 | 62,171 | +2.25(+9.00%) |
Nov 12, 2020 | 24.96 | 25.27 | 24.84 | 24.99 | 63,428 | -0.01(-0.03%) |
Nov 11, 2020 | 25.25 | 25.29 | 24.90 | 25.00 | 48,294 | -0.05(-0.19%) |
Nov 10, 2020 | 24.87 | 25.13 | 24.84 | 25.04 | 108,221 | +0.09(+0.36%) |
Nov 09, 2020 | 25.69 | 25.89 | 24.76 | 24.96 | 83,062 | +0.64(+2.64%) |
Nov 06, 2020 | 24.49 | 24.49 | 24.31 | 24.31 | 43,772 | -0.01(-0.06%) |
Nov 05, 2020 | 24.31 | 24.49 | 24.07 | 24.33 | 45,328 | +0.48(+2.00%) |
Nov 04, 2020 | 23.57 | 24.15 | 23.57 | 23.85 | 50,448 | +0.66(+2.86%) |
Nov 03, 2020 | 23.12 | 23.40 | 23.12 | 23.19 | 20,722 | +0.32(+1.42%) |
Nov 02, 2020 | 22.82 | 23.11 | 22.82 | 22.86 | 25,109 | +0.17(+0.76%) |
Oct 30, 2020 | 22.88 | 22.88 | 22.63 | 22.69 | 35,365 | -0.35(-1.53%) |
Oct 29, 2020 | 22.82 | 23.12 | 22.69 | 23.04 | 64,266 | +0.26(+1.15%) |
Oct 28, 2020 | 23.39 | 23.39 | 22.60 | 22.78 | 77,796 | -0.80(-3.37%) |
Oct 27, 2020 | 23.50 | 23.61 | 23.42 | 23.58 | 39,777 | +0.01(+0.04%) |
Oct 26, 2020 | 23.80 | 23.81 | 23.40 | 23.57 | 37,700 | -0.39(-1.64%) |
Oct 23, 2020 | 24.01 | 24.05 | 23.85 | 23.96 | 43,772 | -0.02(-0.09%) |
Oct 22, 2020 | 23.75 | 24.11 | 23.75 | 23.98 | 39,936 | +0.17(+0.72%) |
Oct 21, 2020 | 24.01 | 24.01 | 23.81 | 23.81 | 40,693 | -0.21(-0.86%) |
Oct 20, 2020 | 23.92 | 24.13 | 23.80 | 24.02 | 30,911 | +0.21(+0.90%) |
Oct 19, 2020 | 24.12 | 24.20 | 23.73 | 23.80 | 50,945 | -0.36(-1.48%) |
Oct 16, 2020 | 24.12 | 24.29 | 24.12 | 24.16 | 28,988 | +0.12(+0.52%) |
Oct 15, 2020 | 24.04 | 24.13 | 23.81 | 24.04 | 53,019 | -0.26(-1.05%) |
Oct 14, 2020 | 24.28 | 24.44 | 24.20 | 24.29 | 36,743 | -0.01(-0.03%) |
Oct 13, 2020 | 24.43 | 24.47 | 24.15 | 24.30 | 23,634 | -0.06(-0.25%) |
Oct 12, 2020 | 24.21 | 24.70 | 24.08 | 24.36 | 57,413 | +0.15(+0.63%) |
Oct 09, 2020 | 24.24 | 24.29 | 23.99 | 24.21 | 35,655 | +0.16(+0.66%) |
Oct 08, 2020 | 24.07 | 24.16 | 23.95 | 24.05 | 63,250 | +0.08(+0.35%) |
Oct 07, 2020 | 23.64 | 23.97 | 23.64 | 23.97 | 41,444 | +0.49(+2.09%) |
Oct 06, 2020 | 23.93 | 23.93 | 23.48 | 23.48 | 96,615 | -0.46(-1.90%) |
Oct 05, 2020 | 23.80 | 23.93 | 23.53 | 23.93 | 53,251 | +0.31(+1.33%) |
Oct 02, 2020 | 23.45 | 23.67 | 23.13 | 23.62 | 30,002 | -0.09(-0.36%) |
Oct 01, 2020 | 23.55 | 23.75 | 23.53 | 23.71 | 61,073 | +0.28(+1.21%) |
Sep 30, 2020 | 23.40 | 23.57 | 23.38 | 23.42 | 29,572 | +0.14(+0.62%) |
Sep 29, 2020 | 23.42 | 23.42 | 23.20 | 23.28 | 14,543 | -0.08(-0.35%) |
Sep 28, 2020 | 23.24 | 23.46 | 23.24 | 23.36 | 61,750 | +0.32(+1.41%) |
Sep 25, 2020 | 22.82 | 23.06 | 22.76 | 23.04 | 45,366 | +0.11(+0.48%) |
Sep 24, 2020 | 22.93 | 23.09 | 22.67 | 22.93 | 28,698 | +0.03(+0.12%) |
Sep 23, 2020 | 23.41 | 23.49 | 22.88 | 22.90 | 48,995 | -0.47(-2.01%) |
Sep 22, 2020 | 23.21 | 23.47 | 23.15 | 23.37 | 65,837 | +0.08(+0.36%) |
Sep 21, 2020 | 23.42 | 23.42 | 23.01 | 23.29 | 45,902 | -0.36(-1.52%) |
Sep 18, 2020 | 23.83 | 23.83 | 23.50 | 23.64 | 30,582 | -0.13(-0.55%) |
Sep 17, 2020 | 23.69 | 23.88 | 23.38 | 23.78 | 41,816 | -0.20(-0.83%) |
Sep 16, 2020 | 23.92 | 24.15 | 23.92 | 23.98 | 40,679 | +0.05(+0.20%) |
Sep 15, 2020 | 23.93 | 24.09 | 23.91 | 23.93 | 32,382 | +0.12(+0.49%) |
Sep 14, 2020 | 23.82 | 23.91 | 23.73 | 23.81 | 57,999 | +0.32(+1.38%) |
Sep 11, 2020 | 23.54 | 23.62 | 23.39 | 23.49 | 21,016 | +0.03(+0.12%) |
Sep 10, 2020 | 23.93 | 24.00 | 23.44 | 23.46 | 46,470 | -0.31(-1.31%) |
Sep 09, 2020 | 23.59 | 23.93 | 23.46 | 23.77 | 23,842 | +0.52(+2.23%) |
Sep 08, 2020 | 23.56 | 23.56 | 23.13 | 23.25 | 65,182 | -0.75(-3.11%) |
Sep 04, 2020 | 24.08 | 24.27 | 23.57 | 24.00 | 45,076 | +0.01(+0.03%) |
Sep 03, 2020 | 24.84 | 24.84 | 23.93 | 23.99 | 79,699 | -0.88(-3.55%) |
Sep 02, 2020 | 24.60 | 24.93 | 24.60 | 24.87 | 24,976 | +0.41(+1.66%) |
Sep 01, 2020 | 24.45 | 24.56 | 24.45 | 24.47 | 50,990 | +0.00(+0.00%) |
Aug 31, 2020 | 24.49 | 24.53 | 24.43 | 24.47 | 30,043 | -0.01(-0.06%) |
Aug 28, 2020 | 24.38 | 24.52 | 24.38 | 24.48 | 31,886 | +0.10(+0.42%) |
Aug 27, 2020 | 24.27 | 24.51 | 24.27 | 24.38 | 29,320 | +0.19(+0.80%) |
Aug 26, 2020 | 24.00 | 24.27 | 24.00 | 24.18 | 38,854 | +0.09(+0.37%) |
Aug 25, 2020 | 24.14 | 24.14 | 24.05 | 24.09 | 51,693 | +0.02(+0.09%) |
Aug 24, 2020 | 23.89 | 24.12 | 23.89 | 24.07 | 20,233 | +0.26(+1.10%) |
Aug 21, 2020 | 23.92 | 23.92 | 23.78 | 23.81 | 8,261 | -0.14(-0.60%) |
Aug 20, 2020 | 23.87 | 23.95 | 23.81 | 23.95 | 51,613 | +0.07(+0.29%) |
Aug 19, 2020 | 23.88 | 24.04 | 23.86 | 23.89 | 56,526 | -0.06(-0.26%) |
Aug 18, 2020 | 23.82 | 23.98 | 23.82 | 23.95 | 42,340 | +0.09(+0.38%) |
Aug 17, 2020 | 23.76 | 23.86 | 23.74 | 23.86 | 29,591 | +0.22(+0.93%) |
Aug 14, 2020 | 23.70 | 23.76 | 23.58 | 23.64 | 41,887 | -0.07(-0.29%) |
Aug 13, 2020 | 23.80 | 23.82 | 23.71 | 23.71 | 48,170 | -0.12(-0.52%) |
Aug 12, 2020 | 23.71 | 23.90 | 23.71 | 23.83 | 29,860 | +0.21(+0.88%) |
Aug 11, 2020 | 23.66 | 23.85 | 23.53 | 23.62 | 74,676 | -0.07(-0.29%) |
Aug 10, 2020 | 23.69 | 23.75 | 23.62 | 23.69 | 50,874 | +0.13(+0.56%) |
Aug 07, 2020 | 23.43 | 23.70 | 23.43 | 23.56 | 34,061 | +0.05(+0.21%) |
Aug 06, 2020 | 23.49 | 23.52 | 23.40 | 23.51 | 56,090 | +0.06(+0.24%) |
Aug 05, 2020 | 23.26 | 23.54 | 23.26 | 23.46 | 51,491 | +0.19(+0.83%) |
Aug 04, 2020 | 23.10 | 23.26 | 23.10 | 23.26 | 23,044 | +0.14(+0.60%) |
Aug 03, 2020 | 22.98 | 23.18 | 22.82 | 23.13 | 76,398 | +0.22(+0.96%) |
Jul 31, 2020 | 22.91 | 22.93 | 22.68 | 22.91 | 46,670 | -0.02(-0.09%) |
Jul 30, 2020 | 22.75 | 22.93 | 22.62 | 22.93 | 25,389 | -0.07(-0.30%) |
Jul 29, 2020 | 22.82 | 23.03 | 22.71 | 23.00 | 57,880 | +0.29(+1.28%) |
Jul 28, 2020 | 22.59 | 22.82 | 22.59 | 22.71 | 21,716 | -0.12(-0.51%) |
Jul 27, 2020 | 22.66 | 22.84 | 22.64 | 22.82 | 40,610 | +0.20(+0.88%) |
Jul 24, 2020 | 22.63 | 22.75 | 22.57 | 22.62 | 20,581 | -0.11(-0.49%) |
Jul 23, 2020 | 23.03 | 23.03 | 22.73 | 22.73 | 25,057 | -0.24(-1.05%) |
Jul 22, 2020 | 23.00 | 23.00 | 22.86 | 22.97 | 38,110 | -0.03(-0.15%) |
Jul 21, 2020 | 22.89 | 23.04 | 22.86 | 23.01 | 68,858 | +0.12(+0.54%) |
Jul 20, 2020 | 22.63 | 22.89 | 22.63 | 22.89 | 25,455 | +0.17(+0.76%) |
Jul 17, 2020 | 22.73 | 22.74 | 22.64 | 22.71 | 18,262 | +0.01(+0.06%) |
Jul 16, 2020 | 22.44 | 22.70 | 22.44 | 22.70 | 16,771 | +0.12(+0.52%) |
Jul 15, 2020 | 22.66 | 22.75 | 22.53 | 22.58 | 94,565 | +0.17(+0.74%) |
Jul 14, 2020 | 22.33 | 22.44 | 22.19 | 22.42 | 139,247 | +0.17(+0.74%) |
Jul 13, 2020 | 22.55 | 22.79 | 22.25 | 22.25 | 34,579 | -0.26(-1.13%) |
Jul 10, 2020 | 22.37 | 22.52 | 22.24 | 22.51 | 58,266 | +0.26(+1.18%) |
Jul 09, 2020 | 22.43 | 22.44 | 22.10 | 22.24 | 50,143 | -0.13(-0.59%) |
Jul 08, 2020 | 22.37 | 22.43 | 22.27 | 22.37 | 34,971 | +0.03(+0.12%) |
Jul 07, 2020 | 22.41 | 22.49 | 22.35 | 22.35 | 51,097 | -0.07(-0.31%) |
Jul 06, 2020 | 22.40 | 22.50 | 22.34 | 22.42 | 55,636 | +0.30(+1.34%) |
Jul 02, 2020 | 22.33 | 22.48 | 22.12 | 22.12 | 33,046 | +0.03(+0.12%) |
Jul 01, 2020 | 22.02 | 22.22 | 22.02 | 22.09 | 51,371 | +0.14(+0.64%) |
Jun 30, 2020 | 21.71 | 21.96 | 21.69 | 21.95 | 15,466 | +0.29(+1.33%) |
Jun 29, 2020 | 21.48 | 21.70 | 21.41 | 21.66 | 16,600 | +0.21(+1.00%) |
Jun 26, 2020 | 21.82 | 21.82 | 21.22 | 21.45 | 34,930 | -0.43(-1.95%) |
Jun 25, 2020 | 21.62 | 21.93 | 21.62 | 21.88 | 43,235 | +0.10(+0.48%) |
Jun 24, 2020 | 22.15 | 22.15 | 21.70 | 21.77 | 34,534 | -0.58(-2.59%) |
Jun 23, 2020 | 22.35 | 22.37 | 22.26 | 22.35 | 20,340 | +0.17(+0.75%) |
Jun 22, 2020 | 22.05 | 22.19 | 21.94 | 22.19 | 18,877 | +0.08(+0.37%) |
Jun 19, 2020 | 22.24 | 22.42 | 21.94 | 22.11 | 93,631 | -0.07(-0.31%) |
Jun 18, 2020 | 22.08 | 22.21 | 22.08 | 22.17 | 53,094 | +0.00(+0.00%) |
Jun 17, 2020 | 22.17 | 22.34 | 22.14 | 22.17 | 26,983 | -0.03(-0.12%) |
Jun 16, 2020 | 22.42 | 22.63 | 22.16 | 22.20 | 50,045 | +0.33(+1.51%) |
Jun 15, 2020 | 21.40 | 21.97 | 21.40 | 21.87 | 52,303 | +0.03(+0.16%) |
Jun 12, 2020 | 21.96 | 22.37 | 21.46 | 21.84 | 58,555 | +0.29(+1.34%) |
Jun 11, 2020 | 22.22 | 22.22 | 21.52 | 21.55 | 129,517 | -1.21(-5.33%) |
Jun 10, 2020 | 22.85 | 22.92 | 22.72 | 22.76 | 51,932 | -0.15(-0.66%) |
Jun 09, 2020 | 22.94 | 23.02 | 22.78 | 22.91 | 22,123 | -0.11(-0.48%) |
Jun 08, 2020 | 22.89 | 23.16 | 22.89 | 23.02 | 23,364 | +0.21(+0.94%) |
Jun 05, 2020 | 22.81 | 23.04 | 22.70 | 22.81 | 32,611 | +0.43(+1.91%) |
Jun 04, 2020 | 22.25 | 22.46 | 22.25 | 22.38 | 26,440 | +0.02(+0.09%) |
Jun 03, 2020 | 22.15 | 22.42 | 22.15 | 22.36 | 39,706 | +0.37(+1.69%) |
Jun 02, 2020 | 21.87 | 22.00 | 21.87 | 21.99 | 32,231 | +0.15(+0.70%) |
Jun 01, 2020 | 21.64 | 21.85 | 21.58 | 21.84 | 40,781 | +0.17(+0.76%) |
May 29, 2020 | 21.63 | 21.71 | 21.44 | 21.67 | 55,367 | +0.03(+0.13%) |
May 28, 2020 | 21.68 | 21.93 | 21.64 | 21.64 | 48,482 | +0.00(+0.00%) |
May 27, 2020 | 21.55 | 21.72 | 21.36 | 21.64 | 40,934 | +0.27(+1.26%) |
May 26, 2020 | 21.36 | 21.62 | 21.36 | 21.37 | 43,638 | +0.33(+1.56%) |
May 22, 2020 | 21.13 | 21.13 | 20.82 | 21.05 | 57,976 | -0.06(-0.28%) |
May 21, 2020 | 21.01 | 21.19 | 21.01 | 21.11 | 20,774 | +0.04(+0.18%) |
May 20, 2020 | 20.90 | 21.14 | 20.90 | 21.07 | 61,102 | +0.45(+2.16%) |
May 19, 2020 | 20.66 | 20.84 | 20.49 | 20.62 | 16,486 | -0.16(-0.76%) |
May 18, 2020 | 20.49 | 20.80 | 20.49 | 20.78 | 106,242 | +0.73(+3.65%) |
May 15, 2020 | 19.95 | 20.07 | 19.80 | 20.05 | 16,958 | +0.01(+0.03%) |
May 14, 2020 | 19.69 | 20.05 | 19.51 | 20.04 | 102,633 | +0.10(+0.48%) |
May 13, 2020 | 20.37 | 20.48 | 19.92 | 19.95 | 50,969 | -0.52(-2.56%) |
May 12, 2020 | 20.86 | 20.87 | 20.47 | 20.47 | 60,931 | -0.29(-1.40%) |
May 11, 2020 | 20.59 | 20.89 | 20.59 | 20.76 | 53,283 | -0.01(-0.07%) |
May 08, 2020 | 20.59 | 20.83 | 20.59 | 20.77 | 41,452 | +0.29(+1.41%) |
May 07, 2020 | 20.32 | 20.60 | 20.32 | 20.48 | 55,544 | +0.29(+1.44%) |
May 06, 2020 | 20.37 | 20.49 | 20.19 | 20.19 | 53,335 | -0.05(-0.24%) |
May 05, 2020 | 20.31 | 20.48 | 20.23 | 20.24 | 94,464 | +0.10(+0.51%) |
May 04, 2020 | 20.02 | 20.14 | 19.88 | 20.14 | 66,507 | +0.01(+0.03%) |