Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.22 | 31.22 | 30.61 | 30.87 | 43,213 | -0.35(-1.12%) |
Mar 30, 2021 | 31.19 | 31.30 | 31.05 | 31.22 | 45,906 | +0.03(+0.10%) |
Mar 29, 2021 | 31.21 | 31.30 | 31.07 | 31.19 | 43,363 | +0.10(+0.31%) |
Mar 26, 2021 | 31.02 | 31.17 | 30.36 | 31.09 | 70,700 | +0.24(+0.76%) |
Mar 25, 2021 | 30.71 | 30.97 | 30.35 | 30.86 | 42,970 | -0.29(-0.94%) |
Mar 24, 2021 | 30.81 | 31.50 | 30.81 | 31.15 | 53,816 | -0.25(-0.79%) |
Mar 23, 2021 | 31.89 | 31.92 | 31.38 | 31.40 | 78,798 | -0.41(-1.29%) |
Mar 22, 2021 | 31.71 | 32.07 | 31.67 | 31.81 | 53,976 | -0.04(-0.11%) |
Mar 19, 2021 | 31.44 | 31.92 | 31.42 | 31.84 | 41,200 | +0.31(+1.00%) |
Mar 18, 2021 | 31.16 | 31.86 | 31.16 | 31.53 | 65,973 | -0.08(-0.25%) |
Mar 17, 2021 | 31.53 | 31.73 | 31.10 | 31.61 | 41,716 | +0.15(+0.47%) |
Mar 16, 2021 | 31.16 | 31.55 | 31.07 | 31.46 | 70,812 | -0.95(-2.93%) |
Mar 15, 2021 | 32.49 | 32.76 | 32.40 | 32.41 | 83,233 | -0.06(-0.18%) |
Mar 12, 2021 | 31.86 | 32.71 | 31.86 | 32.47 | 69,400 | -0.06(-0.18%) |
Mar 11, 2021 | 32.25 | 32.67 | 32.24 | 32.53 | 48,126 | +0.15(+0.46%) |
Mar 10, 2021 | 32.45 | 32.67 | 32.30 | 32.38 | 96,502 | +0.07(+0.22%) |
Mar 09, 2021 | 32.37 | 32.47 | 32.19 | 32.31 | 61,214 | +0.78(+2.47%) |
Mar 08, 2021 | 31.64 | 31.89 | 31.53 | 31.53 | 87,985 | -0.54(-1.68%) |
Mar 05, 2021 | 31.63 | 32.08 | 31.51 | 32.07 | 77,800 | +0.54(+1.70%) |
Mar 04, 2021 | 31.54 | 32.06 | 31.41 | 31.53 | 67,427 | +0.08(+0.26%) |
Mar 03, 2021 | 31.64 | 31.64 | 31.29 | 31.45 | 78,921 | -0.27(-0.85%) |
Mar 02, 2021 | 31.68 | 32.00 | 31.37 | 31.72 | 833,112 | -0.20(-0.63%) |
Mar 01, 2021 | 32.26 | 32.41 | 31.61 | 31.92 | 674,039 | +0.41(+1.31%) |
Feb 26, 2021 | 32.04 | 32.18 | 31.42 | 31.51 | 83,200 | -0.81(-2.50%) |
Feb 25, 2021 | 33.08 | 33.08 | 32.18 | 32.31 | 71,314 | -0.16(-0.51%) |
Feb 24, 2021 | 32.37 | 32.50 | 32.16 | 32.48 | 53,000 | +0.05(+0.15%) |
Feb 23, 2021 | 32.69 | 32.74 | 32.37 | 32.43 | 408,430 | -0.24(-0.73%) |
Feb 22, 2021 | 32.38 | 32.76 | 32.17 | 32.67 | 488,929 | -0.19(-0.58%) |
Feb 19, 2021 | 32.90 | 33.02 | 32.68 | 32.86 | 318,000 | -0.12(-0.35%) |
Feb 18, 2021 | 33.00 | 33.07 | 32.41 | 32.98 | 1,391,651 | +0.20(+0.63%) |
Feb 17, 2021 | 32.55 | 32.84 | 32.47 | 32.77 | 224,133 | +0.38(+1.18%) |
Feb 16, 2021 | 32.62 | 32.62 | 32.25 | 32.39 | 114,075 | +0.88(+2.80%) |
Feb 12, 2021 | 31.47 | 31.78 | 31.24 | 31.50 | 210,500 | -0.13(-0.40%) |
Feb 11, 2021 | 31.72 | 31.85 | 31.49 | 31.63 | 120,145 | +0.40(+1.30%) |
Feb 10, 2021 | 31.43 | 31.48 | 31.18 | 31.23 | 52,772 | -0.47(-1.50%) |
Feb 09, 2021 | 31.83 | 31.83 | 31.54 | 31.70 | 95,752 | -0.07(-0.22%) |
Feb 08, 2021 | 31.70 | 32.13 | 31.54 | 31.77 | 157,353 | +0.38(+1.21%) |
Feb 05, 2021 | 31.14 | 31.39 | 31.12 | 31.39 | 103,900 | +1.32(+4.38%) |
Feb 04, 2021 | 30.16 | 30.44 | 29.98 | 30.07 | 54,250 | +0.00(+0.00%) |
Feb 03, 2021 | 29.85 | 30.07 | 29.66 | 30.07 | 86,414 | +0.03(+0.10%) |
Feb 02, 2021 | 30.05 | 30.18 | 29.89 | 30.04 | 96,167 | +0.41(+1.38%) |
Feb 01, 2021 | 29.56 | 29.83 | 29.47 | 29.63 | 70,918 | +0.27(+0.92%) |
Jan 29, 2021 | 29.51 | 29.63 | 29.12 | 29.36 | 57,300 | -0.62(-2.05%) |
Jan 28, 2021 | 29.90 | 30.12 | 29.69 | 29.98 | 64,294 | +0.66(+2.23%) |
Jan 27, 2021 | 29.54 | 29.78 | 29.27 | 29.32 | 56,516 | -0.92(-3.04%) |
Jan 26, 2021 | 30.34 | 30.44 | 30.11 | 30.24 | 140,888 | -0.01(-0.03%) |
Jan 25, 2021 | 30.18 | 30.39 | 29.94 | 30.25 | 60,007 | -0.34(-1.12%) |
Jan 22, 2021 | 30.55 | 30.66 | 30.39 | 30.59 | 62,400 | -0.05(-0.15%) |
Jan 21, 2021 | 30.51 | 30.75 | 30.24 | 30.64 | 57,037 | -0.34(-1.10%) |
Jan 20, 2021 | 31.03 | 31.11 | 30.74 | 30.98 | 71,188 | +0.67(+2.21%) |
Jan 19, 2021 | 30.59 | 30.80 | 30.13 | 30.31 | 102,638 | +0.17(+0.56%) |
Jan 15, 2021 | 30.07 | 30.25 | 29.81 | 30.14 | 67,000 | +0.05(+0.17%) |
Jan 14, 2021 | 30.25 | 30.34 | 30.07 | 30.09 | 117,491 | -0.08(-0.27%) |
Jan 13, 2021 | 30.29 | 30.29 | 30.06 | 30.17 | 68,241 | +0.22(+0.72%) |
Jan 12, 2021 | 29.77 | 29.95 | 29.66 | 29.95 | 95,363 | +0.10(+0.35%) |
Jan 11, 2021 | 30.06 | 30.21 | 29.78 | 29.85 | 90,704 | -1.19(-3.83%) |
Jan 08, 2021 | 31.03 | 31.05 | 30.77 | 31.04 | 54,500 | +0.04(+0.15%) |
Jan 07, 2021 | 31.16 | 31.38 | 30.90 | 31.00 | 85,031 | -0.31(-0.99%) |
Jan 06, 2021 | 31.44 | 31.63 | 31.19 | 31.30 | 419,237 | -1.03(-3.19%) |
Jan 05, 2021 | 32.11 | 32.42 | 31.97 | 32.34 | 173,380 | +0.54(+1.68%) |
Jan 04, 2021 | 32.51 | 32.55 | 31.69 | 31.80 | 73,868 | -0.33(-1.03%) |
Dec 31, 2020 | 32.13 | 32.13 | 32.13 | 42,205 | -0.09(-0.28%) | |
Dec 30, 2020 | 32.37 | 32.50 | 31.83 | 32.22 | 42,205 | -0.22(-0.68%) |
Dec 29, 2020 | 32.41 | 32.64 | 32.25 | 32.44 | 67,427 | +0.55(+1.73%) |
Dec 28, 2020 | 31.80 | 32.11 | 31.78 | 31.89 | 54,997 | +0.55(+1.75%) |
Dec 24, 2020 | 31.65 | 31.65 | 31.16 | 31.34 | 38,900 | +0.01(+0.03%) |
Dec 23, 2020 | 31.12 | 31.41 | 30.88 | 31.33 | 47,653 | +0.26(+0.84%) |
Dec 22, 2020 | 31.13 | 31.27 | 30.86 | 31.07 | 61,967 | -0.29(-0.92%) |
Dec 21, 2020 | 30.93 | 31.50 | 30.68 | 31.36 | 55,760 | -0.54(-1.69%) |
Dec 18, 2020 | 31.86 | 31.93 | 31.36 | 31.90 | 494,500 | +0.08(+0.25%) |
Dec 17, 2020 | 31.68 | 32.15 | 31.66 | 31.82 | 47,774 | +0.71(+2.28%) |
Dec 16, 2020 | 31.29 | 31.32 | 31.07 | 31.11 | 71,093 | -0.06(-0.19%) |
Dec 15, 2020 | 30.88 | 31.18 | 30.88 | 31.17 | 57,636 | +0.17(+0.55%) |
Dec 14, 2020 | 31.18 | 31.32 | 31.00 | 31.00 | 67,324 | +0.29(+0.93%) |
Dec 11, 2020 | 30.95 | 30.98 | 30.55 | 30.71 | 73,400 | -0.05(-0.18%) |
Dec 10, 2020 | 30.88 | 31.05 | 30.46 | 30.77 | 51,408 | -0.31(-1.00%) |
Dec 09, 2020 | 30.88 | 31.10 | 30.76 | 31.08 | 190,093 | +0.60(+1.99%) |
Dec 08, 2020 | 30.52 | 30.55 | 29.94 | 30.48 | 43,912 | +0.12(+0.41%) |
Dec 07, 2020 | 30.50 | 30.61 | 29.96 | 30.35 | 66,679 | -0.50(-1.62%) |
Dec 04, 2020 | 30.86 | 30.98 | 30.66 | 30.85 | 73,600 | +0.46(+1.51%) |
Dec 03, 2020 | 30.44 | 30.70 | 30.37 | 30.39 | 94,116 | -0.11(-0.36%) |
Dec 02, 2020 | 30.36 | 30.56 | 30.32 | 30.50 | 36,170 | +0.35(+1.16%) |
Dec 01, 2020 | 30.21 | 30.21 | 29.91 | 30.15 | 60,736 | +0.41(+1.38%) |
Nov 30, 2020 | 30.36 | 30.36 | 29.70 | 29.74 | 90,947 | -0.55(-1.82%) |
Nov 27, 2020 | 29.99 | 30.31 | 29.99 | 30.29 | 119,300 | +0.47(+1.58%) |
Nov 25, 2020 | 29.89 | 29.93 | 29.65 | 29.82 | 59,900 | -0.18(-0.60%) |
Nov 24, 2020 | 29.88 | 30.02 | 29.82 | 30.00 | 46,970 | +0.20(+0.69%) |
Nov 23, 2020 | 30.05 | 30.08 | 29.59 | 29.80 | 61,882 | -0.33(-1.11%) |
Nov 20, 2020 | 30.09 | 30.29 | 29.76 | 30.13 | 37,800 | -0.14(-0.48%) |
Nov 19, 2020 | 30.42 | 30.42 | 29.82 | 30.27 | 52,020 | +0.00(+0.02%) |
Nov 18, 2020 | 30.64 | 30.82 | 30.22 | 30.27 | 40,017 | -0.52(-1.69%) |
Nov 17, 2020 | 30.65 | 30.99 | 30.64 | 30.79 | 89,895 | +0.01(+0.03%) |
Nov 16, 2020 | 30.96 | 31.01 | 30.59 | 30.78 | 65,746 | +0.59(+1.95%) |
Nov 13, 2020 | 30.10 | 30.19 | 29.98 | 30.19 | 58,100 | +0.07(+0.24%) |
Nov 12, 2020 | 30.31 | 30.37 | 30.03 | 30.12 | 42,873 | -0.38(-1.25%) |
Nov 11, 2020 | 30.14 | 30.67 | 30.14 | 30.50 | 74,897 | +0.33(+1.09%) |
Nov 10, 2020 | 29.76 | 30.27 | 29.76 | 30.17 | 70,819 | +1.04(+3.57%) |
Nov 09, 2020 | 29.09 | 29.29 | 28.78 | 29.13 | 59,758 | +1.80(+6.59%) |
Nov 06, 2020 | 27.32 | 27.52 | 27.06 | 27.33 | 43,900 | +0.01(+0.04%) |
Nov 05, 2020 | 27.26 | 27.42 | 27.08 | 27.32 | 53,052 | +0.65(+2.44%) |
Nov 04, 2020 | 26.46 | 26.92 | 26.41 | 26.67 | 59,779 | +0.63(+2.42%) |
Nov 03, 2020 | 25.92 | 26.20 | 25.82 | 26.04 | 66,838 | +0.61(+2.38%) |
Nov 02, 2020 | 25.36 | 25.55 | 25.30 | 25.43 | 295,378 | +0.11(+0.41%) |
Oct 30, 2020 | 25.39 | 25.53 | 25.10 | 25.33 | 85,000 | -0.42(-1.63%) |
Oct 29, 2020 | 25.90 | 26.01 | 25.56 | 25.75 | 179,676 | -0.04(-0.16%) |
Oct 28, 2020 | 26.52 | 26.64 | 25.74 | 25.79 | 65,245 | -1.11(-4.13%) |
Oct 27, 2020 | 26.96 | 27.04 | 26.41 | 26.90 | 64,199 | +0.02(+0.07%) |
Oct 26, 2020 | 26.95 | 27.12 | 26.48 | 26.88 | 94,600 | -0.36(-1.33%) |
Oct 23, 2020 | 26.79 | 27.30 | 26.79 | 27.24 | 129,700 | +0.56(+2.11%) |
Oct 22, 2020 | 26.69 | 26.80 | 26.56 | 26.68 | 48,638 | +0.02(+0.06%) |
Oct 21, 2020 | 26.98 | 26.98 | 26.64 | 26.66 | 35,320 | -0.86(-3.11%) |
Oct 20, 2020 | 27.69 | 27.93 | 27.48 | 27.52 | 57,006 | +0.17(+0.62%) |
Oct 19, 2020 | 27.68 | 27.72 | 27.26 | 27.35 | 41,100 | +0.08(+0.29%) |
Oct 16, 2020 | 27.23 | 27.45 | 27.15 | 27.27 | 51,000 | -0.36(-1.30%) |
Oct 15, 2020 | 27.48 | 27.65 | 27.35 | 27.63 | 56,264 | -0.37(-1.30%) |
Oct 14, 2020 | 28.25 | 28.32 | 27.90 | 28.00 | 143,092 | -0.27(-0.94%) |
Oct 13, 2020 | 28.32 | 28.39 | 28.04 | 28.26 | 468,999 | -0.33(-1.15%) |
Oct 12, 2020 | 28.47 | 28.83 | 28.47 | 28.59 | 106,752 | +0.41(+1.45%) |
Oct 09, 2020 | 28.19 | 28.52 | 28.07 | 28.18 | 140,300 | +0.15(+0.54%) |
Oct 08, 2020 | 27.92 | 28.11 | 27.92 | 28.03 | 56,960 | +0.69(+2.52%) |
Oct 07, 2020 | 27.36 | 27.47 | 27.31 | 27.34 | 39,585 | -0.12(-0.44%) |
Oct 06, 2020 | 27.87 | 27.87 | 27.42 | 27.46 | 56,246 | -0.29(-1.05%) |
Oct 05, 2020 | 27.80 | 28.09 | 27.69 | 27.75 | 69,911 | +0.29(+1.06%) |
Oct 02, 2020 | 27.41 | 27.51 | 27.15 | 27.46 | 57,600 | +0.19(+0.70%) |
Oct 01, 2020 | 27.27 | 27.40 | 27.11 | 27.27 | 74,259 | +0.44(+1.64%) |
Sep 30, 2020 | 27.07 | 27.15 | 26.36 | 26.83 | 68,688 | +0.05(+0.19%) |
Sep 29, 2020 | 26.72 | 26.92 | 26.66 | 26.78 | 166,333 | -0.03(-0.11%) |
Sep 28, 2020 | 26.81 | 27.13 | 26.62 | 26.81 | 36,030 | +0.38(+1.44%) |
Sep 25, 2020 | 26.21 | 26.43 | 26.04 | 26.43 | 54,600 | +0.07(+0.28%) |
Sep 24, 2020 | 26.24 | 26.54 | 26.20 | 26.36 | 51,013 | +0.36(+1.37%) |
Sep 23, 2020 | 26.39 | 26.56 | 25.97 | 26.00 | 64,328 | -0.41(-1.55%) |
Sep 22, 2020 | 26.46 | 26.84 | 26.30 | 26.41 | 57,383 | +0.01(+0.04%) |
Sep 21, 2020 | 26.52 | 26.58 | 26.20 | 26.40 | 55,722 | -1.10(-4.00%) |
Sep 18, 2020 | 27.65 | 27.89 | 27.36 | 27.50 | 44,000 | -0.59(-2.10%) |
Sep 17, 2020 | 27.88 | 28.36 | 27.88 | 28.09 | 131,376 | +0.57(+2.06%) |
Sep 16, 2020 | 27.73 | 27.74 | 27.38 | 27.52 | 52,442 | +0.18(+0.68%) |
Sep 15, 2020 | 27.58 | 27.58 | 27.31 | 27.34 | 140,957 | +0.14(+0.51%) |
Sep 14, 2020 | 27.35 | 27.59 | 27.10 | 27.20 | 466,566 | +0.04(+0.15%) |
Sep 11, 2020 | 27.33 | 27.40 | 27.04 | 27.16 | 56,500 | -0.35(-1.27%) |
Sep 10, 2020 | 27.75 | 27.89 | 27.38 | 27.51 | 53,415 | -0.01(-0.05%) |
Sep 09, 2020 | 27.25 | 27.66 | 27.11 | 27.52 | 57,422 | +0.18(+0.67%) |
Sep 08, 2020 | 27.56 | 27.60 | 27.28 | 27.34 | 66,587 | -0.49(-1.76%) |
Sep 04, 2020 | 27.80 | 27.92 | 27.50 | 27.83 | 50,600 | -0.04(-0.14%) |
Sep 03, 2020 | 28.24 | 28.36 | 27.78 | 27.87 | 51,650 | -0.06(-0.21%) |
Sep 02, 2020 | 27.57 | 27.93 | 27.38 | 27.93 | 67,007 | +0.41(+1.49%) |
Sep 01, 2020 | 27.74 | 28.02 | 27.50 | 27.52 | 72,599 | -0.46(-1.64%) |
Aug 31, 2020 | 27.94 | 28.50 | 27.87 | 27.98 | 40,944 | -0.04(-0.14%) |
Aug 28, 2020 | 28.45 | 28.45 | 27.77 | 28.02 | 52,600 | -0.18(-0.64%) |
Aug 27, 2020 | 28.36 | 28.38 | 27.95 | 28.20 | 50,162 | -0.14(-0.49%) |
Aug 26, 2020 | 28.34 | 28.51 | 28.14 | 28.34 | 59,176 | -0.12(-0.42%) |
Aug 25, 2020 | 28.63 | 28.75 | 28.38 | 28.46 | 98,158 | +0.50(+1.79%) |
Aug 24, 2020 | 27.95 | 28.41 | 27.89 | 27.96 | 109,121 | +0.28(+1.01%) |
Aug 21, 2020 | 27.45 | 27.91 | 27.32 | 27.68 | 50,600 | -0.27(-0.97%) |
Aug 20, 2020 | 27.69 | 28.07 | 27.69 | 27.95 | 45,107 | -0.43(-1.52%) |
Aug 19, 2020 | 28.55 | 28.67 | 28.33 | 28.38 | 72,005 | +0.32(+1.14%) |
Aug 18, 2020 | 28.20 | 28.23 | 27.81 | 28.06 | 45,668 | +0.18(+0.65%) |
Aug 17, 2020 | 28.02 | 28.12 | 27.85 | 27.88 | 52,621 | -0.06(-0.21%) |
Aug 14, 2020 | 28.00 | 28.17 | 27.91 | 27.94 | 65,600 | -0.11(-0.40%) |
Aug 13, 2020 | 28.40 | 28.57 | 28.02 | 28.05 | 63,726 | -1.67(-5.61%) |
Aug 12, 2020 | 29.58 | 29.89 | 29.49 | 29.72 | 40,968 | +0.84(+2.91%) |
Aug 11, 2020 | 29.25 | 29.28 | 28.86 | 28.88 | 98,391 | +0.23(+0.80%) |
Aug 10, 2020 | 28.72 | 28.85 | 28.40 | 28.65 | 53,000 | -0.39(-1.34%) |
Aug 07, 2020 | 29.00 | 29.16 | 28.80 | 29.04 | 64,700 | -0.21(-0.72%) |
Aug 06, 2020 | 29.14 | 29.43 | 28.92 | 29.25 | 101,923 | -0.19(-0.65%) |
Aug 05, 2020 | 29.71 | 29.74 | 29.30 | 29.44 | 40,554 | +0.04(+0.14%) |
Aug 04, 2020 | 29.25 | 29.45 | 29.11 | 29.40 | 55,725 | +0.14(+0.48%) |
Aug 03, 2020 | 29.20 | 29.56 | 29.20 | 29.26 | 30,733 | +0.00(+0.00%) |
Jul 31, 2020 | 30.03 | 30.03 | 29.16 | 29.26 | 57,000 | -1.09(-3.59%) |
Jul 30, 2020 | 30.36 | 30.40 | 29.74 | 30.35 | 58,840 | +0.34(+1.13%) |
Jul 29, 2020 | 30.18 | 30.18 | 29.85 | 30.01 | 49,499 | +0.54(+1.83%) |
Jul 28, 2020 | 29.43 | 29.74 | 29.37 | 29.47 | 76,003 | -0.10(-0.34%) |
Jul 27, 2020 | 29.57 | 29.74 | 29.43 | 29.57 | 41,454 | +0.33(+1.14%) |
Jul 24, 2020 | 29.17 | 29.34 | 29.03 | 29.24 | 50,900 | -0.18(-0.62%) |
Jul 23, 2020 | 29.63 | 29.63 | 29.35 | 29.42 | 192,179 | -0.02(-0.07%) |
Jul 22, 2020 | 29.33 | 29.56 | 29.31 | 29.44 | 210,743 | +0.43(+1.48%) |
Jul 21, 2020 | 28.70 | 29.30 | 28.65 | 29.01 | 357,964 | +0.10(+0.35%) |
Jul 20, 2020 | 28.90 | 28.91 | 28.69 | 28.91 | 172,360 | -0.02(-0.07%) |
Jul 17, 2020 | 29.45 | 29.45 | 28.71 | 28.93 | 106,200 | -0.01(-0.03%) |
Jul 16, 2020 | 28.88 | 29.59 | 28.85 | 28.94 | 64,051 | -0.06(-0.21%) |
Jul 15, 2020 | 29.05 | 29.61 | 28.97 | 29.00 | 43,474 | +0.39(+1.36%) |
Jul 14, 2020 | 28.35 | 28.63 | 28.32 | 28.61 | 46,344 | +0.39(+1.38%) |
Jul 13, 2020 | 28.53 | 28.58 | 28.22 | 28.22 | 99,335 | -0.01(-0.04%) |
Jul 10, 2020 | 27.85 | 28.30 | 27.85 | 28.23 | 30,700 | +1.78(+6.73%) |
Jul 09, 2020 | 26.76 | 26.77 | 26.30 | 26.45 | 41,858 | -0.48(-1.78%) |
Jul 08, 2020 | 26.98 | 27.11 | 26.49 | 26.93 | 273,880 | -0.06(-0.22%) |
Jul 07, 2020 | 26.90 | 27.10 | 26.61 | 26.99 | 247,210 | +0.13(+0.48%) |
Jul 06, 2020 | 26.88 | 27.07 | 26.62 | 26.86 | 81,273 | +0.05(+0.19%) |
Jul 02, 2020 | 26.65 | 26.91 | 26.40 | 26.81 | 252,900 | +0.50(+1.90%) |
Jul 01, 2020 | 26.09 | 26.41 | 26.09 | 26.31 | 42,944 | -0.11(-0.42%) |
Jun 30, 2020 | 26.41 | 26.52 | 26.31 | 26.42 | 34,875 | +0.36(+1.38%) |
Jun 29, 2020 | 26.14 | 26.18 | 25.94 | 26.06 | 42,397 | -0.27(-1.01%) |
Jun 26, 2020 | 26.53 | 26.60 | 26.16 | 26.32 | 41,500 | -0.00(-0.02%) |
Jun 25, 2020 | 26.25 | 26.42 | 26.12 | 26.33 | 50,112 | +0.10(+0.38%) |
Jun 24, 2020 | 26.66 | 26.66 | 26.18 | 26.23 | 212,451 | -1.18(-4.30%) |
Jun 23, 2020 | 27.54 | 27.60 | 27.37 | 27.41 | 139,269 | +0.52(+1.93%) |
Jun 22, 2020 | 26.80 | 27.11 | 26.47 | 26.89 | 708,213 | +0.49(+1.86%) |
Jun 19, 2020 | 27.49 | 27.49 | 26.39 | 26.40 | 48,300 | -0.55(-2.04%) |
Jun 18, 2020 | 27.03 | 27.28 | 26.90 | 26.95 | 578,463 | +0.21(+0.78%) |
Jun 17, 2020 | 26.90 | 26.99 | 26.60 | 26.74 | 53,535 | +0.28(+1.06%) |
Jun 16, 2020 | 26.79 | 26.85 | 26.25 | 26.46 | 57,179 | +0.32(+1.22%) |
Jun 15, 2020 | 25.83 | 26.32 | 25.72 | 26.14 | 55,023 | +0.02(+0.08%) |
Jun 12, 2020 | 26.44 | 26.62 | 25.94 | 26.12 | 50,500 | +0.18(+0.69%) |
Jun 11, 2020 | 26.68 | 26.76 | 25.85 | 25.94 | 52,009 | -1.31(-4.81%) |
Jun 10, 2020 | 27.60 | 27.62 | 27.14 | 27.25 | 72,731 | -0.15(-0.55%) |
Jun 09, 2020 | 27.29 | 27.54 | 27.29 | 27.40 | 50,137 | -0.85(-3.01%) |
Jun 08, 2020 | 28.16 | 28.37 | 27.92 | 28.25 | 62,698 | +0.73(+2.64%) |
Jun 05, 2020 | 27.17 | 27.85 | 27.17 | 27.52 | 59,000 | +0.33(+1.23%) |
Jun 04, 2020 | 27.21 | 27.48 | 27.18 | 27.19 | 205,345 | -0.15(-0.55%) |
Jun 03, 2020 | 27.00 | 27.38 | 27.00 | 27.34 | 37,054 | +0.77(+2.90%) |
Jun 02, 2020 | 26.52 | 26.69 | 26.43 | 26.57 | 88,657 | +0.35(+1.33%) |
Jun 01, 2020 | 25.91 | 26.31 | 25.67 | 26.22 | 65,209 | +0.39(+1.51%) |
May 29, 2020 | 26.10 | 26.12 | 25.66 | 25.83 | 143,100 | -0.41(-1.56%) |
May 28, 2020 | 26.09 | 26.47 | 26.09 | 26.24 | 79,167 | +0.52(+2.02%) |
May 27, 2020 | 25.56 | 25.76 | 25.46 | 25.72 | 62,201 | -0.06(-0.23%) |
May 26, 2020 | 25.47 | 26.16 | 25.38 | 25.78 | 189,454 | +1.42(+5.83%) |
May 22, 2020 | 24.21 | 24.47 | 24.03 | 24.36 | 62,800 | -0.09(-0.37%) |
May 21, 2020 | 23.46 | 24.91 | 23.46 | 24.45 | 105,202 | -0.29(-1.17%) |
May 20, 2020 | 24.84 | 24.89 | 24.71 | 24.74 | 122,714 | +0.64(+2.65%) |
May 19, 2020 | 24.45 | 24.51 | 24.10 | 24.10 | 114,400 | -0.27(-1.10%) |
May 18, 2020 | 23.96 | 24.44 | 23.96 | 24.37 | 106,091 | +1.06(+4.55%) |
May 15, 2020 | 23.47 | 23.64 | 23.22 | 23.31 | 97,600 | -0.25(-1.06%) |
May 14, 2020 | 23.54 | 23.60 | 23.23 | 23.56 | 94,744 | -0.04(-0.17%) |
May 13, 2020 | 24.13 | 24.13 | 23.52 | 23.60 | 125,642 | -0.76(-3.12%) |
May 12, 2020 | 24.62 | 24.77 | 24.35 | 24.36 | 80,734 | +0.02(+0.08%) |
May 11, 2020 | 24.42 | 24.50 | 24.21 | 24.34 | 79,727 | +0.03(+0.12%) |
May 08, 2020 | 23.98 | 24.41 | 23.98 | 24.31 | 74,700 | +0.32(+1.33%) |
May 07, 2020 | 24.03 | 24.15 | 23.84 | 23.99 | 101,673 | -0.24(-0.99%) |
May 06, 2020 | 24.40 | 24.61 | 24.20 | 24.23 | 60,979 | +0.35(+1.47%) |
May 05, 2020 | 23.93 | 24.30 | 23.81 | 23.88 | 61,183 | -0.20(-0.83%) |
May 04, 2020 | 24.10 | 24.19 | 23.96 | 24.08 | 94,721 | -0.49(-1.99%) |
May 01, 2020 | 24.98 | 25.06 | 23.64 | 24.57 | 79,700 | -0.51(-2.03%) |
Apr 30, 2020 | 24.95 | 25.25 | 24.85 | 25.08 | 72,892 | +0.54(+2.20%) |
Apr 29, 2020 | 24.46 | 24.68 | 24.39 | 24.54 | 76,437 | +0.56(+2.34%) |
Apr 28, 2020 | 24.38 | 24.38 | 23.97 | 23.98 | 68,134 | +0.26(+1.10%) |
Apr 27, 2020 | 23.80 | 23.88 | 23.56 | 23.72 | 114,725 | +0.25(+1.07%) |
Apr 24, 2020 | 23.58 | 23.58 | 23.26 | 23.47 | 96,700 | +0.01(+0.04%) |
Apr 23, 2020 | 23.59 | 24.02 | 23.37 | 23.46 | 121,948 | +0.05(+0.21%) |
Apr 22, 2020 | 23.50 | 23.53 | 23.29 | 23.41 | 81,431 | -0.18(-0.76%) |
Apr 21, 2020 | 23.85 | 23.86 | 23.35 | 23.59 | 126,568 | -0.60(-2.48%) |
Apr 20, 2020 | 24.24 | 24.51 | 24.17 | 24.19 | 125,327 | -0.31(-1.27%) |
Apr 17, 2020 | 24.42 | 24.65 | 24.14 | 24.50 | 104,900 | +0.83(+3.51%) |
Apr 16, 2020 | 23.77 | 23.80 | 23.53 | 23.67 | 145,826 | +0.11(+0.47%) |
Apr 15, 2020 | 23.59 | 23.80 | 23.42 | 23.56 | 125,904 | +0.34(+1.46%) |
Apr 14, 2020 | 23.07 | 23.44 | 23.06 | 23.22 | 120,044 | -0.14(-0.60%) |
Apr 13, 2020 | 24.39 | 24.39 | 22.32 | 23.36 | 186,416 | -0.22(-0.93%) |
Apr 09, 2020 | 23.20 | 23.78 | 23.20 | 23.58 | 185,500 | +0.44(+1.90%) |
Apr 08, 2020 | 22.91 | 23.26 | 22.72 | 23.14 | 238,183 | +0.15(+0.65%) |
Apr 07, 2020 | 23.24 | 23.36 | 22.95 | 22.99 | 225,255 | -0.42(-1.79%) |
Apr 06, 2020 | 22.95 | 23.42 | 22.95 | 23.41 | 358,475 | +0.87(+3.86%) |
Apr 03, 2020 | 21.94 | 22.70 | 21.94 | 22.54 | 140,000 | +0.64(+2.92%) |
Apr 02, 2020 | 21.74 | 22.03 | 21.13 | 21.90 | 121,130 | -0.09(-0.41%) |