Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 28.44 | 28.47 | 28.36 | 28.40 | 20,423 | -0.17(-0.60%) |
Apr 29, 2021 | 28.57 | 28.59 | 28.34 | 28.57 | 43,572 | +0.18(+0.63%) |
Apr 28, 2021 | 28.43 | 28.46 | 28.38 | 28.39 | 86,646 | -0.10(-0.35%) |
Apr 27, 2021 | 28.43 | 28.51 | 28.40 | 28.49 | 67,736 | -0.00(-0.01%) |
Apr 26, 2021 | 28.67 | 28.67 | 28.47 | 28.49 | 126,957 | -0.08(-0.27%) |
Apr 23, 2021 | 28.34 | 28.63 | 28.33 | 28.57 | 22,222 | +0.11(+0.40%) |
Apr 22, 2021 | 28.79 | 28.79 | 28.38 | 28.45 | 33,265 | -0.31(-1.08%) |
Apr 21, 2021 | 28.42 | 28.78 | 28.42 | 28.76 | 21,197 | +0.29(+1.02%) |
Apr 20, 2021 | 28.63 | 28.63 | 28.44 | 28.47 | 46,896 | -0.26(-0.92%) |
Apr 19, 2021 | 28.77 | 28.77 | 28.60 | 28.74 | 76,387 | -0.05(-0.16%) |
Apr 16, 2021 | 28.83 | 28.83 | 28.71 | 28.78 | 44,022 | +0.17(+0.58%) |
Apr 15, 2021 | 28.58 | 28.63 | 28.56 | 28.62 | 33,804 | +0.19(+0.68%) |
Apr 14, 2021 | 28.36 | 28.54 | 28.36 | 28.43 | 25,327 | +0.01(+0.05%) |
Apr 13, 2021 | 28.46 | 28.46 | 28.31 | 28.41 | 36,114 | -0.07(-0.25%) |
Apr 12, 2021 | 28.57 | 28.57 | 28.42 | 28.48 | 100,369 | -0.05(-0.16%) |
Apr 09, 2021 | 28.44 | 28.53 | 28.36 | 28.53 | 59,260 | +0.19(+0.66%) |
Apr 08, 2021 | 28.30 | 28.35 | 28.25 | 28.34 | 187,864 | -0.00(-0.02%) |
Apr 07, 2021 | 28.38 | 28.38 | 28.29 | 28.34 | 10,489 | +0.00(+0.02%) |
Apr 06, 2021 | 28.42 | 28.42 | 28.29 | 28.34 | 76,533 | -0.06(-0.20%) |
Apr 05, 2021 | 28.24 | 28.46 | 28.24 | 28.40 | 57,750 | +0.32(+1.14%) |
Apr 01, 2021 | 28.04 | 28.08 | 27.92 | 28.08 | 124,235 | +0.11(+0.41%) |
Mar 31, 2021 | 28.09 | 28.09 | 27.96 | 27.96 | 144,987 | +0.02(+0.09%) |
Mar 30, 2021 | 28.08 | 28.08 | 27.94 | 27.94 | 13,816 | -0.16(-0.58%) |
Mar 29, 2021 | 27.98 | 28.18 | 27.94 | 28.10 | 48,796 | +0.13(+0.48%) |
Mar 26, 2021 | 27.75 | 27.97 | 27.65 | 27.97 | 14,180 | +0.39(+1.41%) |
Mar 25, 2021 | 27.34 | 27.61 | 27.22 | 27.58 | 20,756 | +0.15(+0.54%) |
Mar 24, 2021 | 27.55 | 27.67 | 27.43 | 27.43 | 43,230 | +0.08(+0.29%) |
Mar 23, 2021 | 27.58 | 27.64 | 27.34 | 27.35 | 28,790 | -0.32(-1.15%) |
Mar 22, 2021 | 27.58 | 27.71 | 27.47 | 27.67 | 13,140 | +0.15(+0.54%) |
Mar 19, 2021 | 27.79 | 27.79 | 27.44 | 27.52 | 68,208 | -0.24(-0.88%) |
Mar 18, 2021 | 27.90 | 28.06 | 27.73 | 27.77 | 22,178 | -0.19(-0.67%) |
Mar 17, 2021 | 27.92 | 27.99 | 27.75 | 27.95 | 34,507 | +0.14(+0.51%) |
Mar 16, 2021 | 27.97 | 27.97 | 27.80 | 27.81 | 13,100 | -0.07(-0.27%) |
Mar 15, 2021 | 27.87 | 27.89 | 27.69 | 27.89 | 59,850 | +0.14(+0.50%) |
Mar 12, 2021 | 27.64 | 27.76 | 27.56 | 27.75 | 131,953 | +0.25(+0.92%) |
Mar 11, 2021 | 27.72 | 27.72 | 27.39 | 27.49 | 71,817 | +0.11(+0.40%) |
Mar 10, 2021 | 27.12 | 27.44 | 27.12 | 27.38 | 35,320 | +0.36(+1.34%) |
Mar 09, 2021 | 27.06 | 27.19 | 26.96 | 27.02 | 24,285 | +0.01(+0.05%) |
Mar 08, 2021 | 26.83 | 27.26 | 26.83 | 27.01 | 229,354 | +0.29(+1.08%) |
Mar 05, 2021 | 26.53 | 26.72 | 26.14 | 26.72 | 18,380 | +0.59(+2.26%) |
Mar 04, 2021 | 26.52 | 26.59 | 26.01 | 26.13 | 19,216 | -0.36(-1.37%) |
Mar 03, 2021 | 26.39 | 26.71 | 26.39 | 26.50 | 11,036 | -0.07(-0.25%) |
Mar 02, 2021 | 26.63 | 26.73 | 26.56 | 26.56 | 27,337 | -0.09(-0.32%) |
Mar 01, 2021 | 26.56 | 26.77 | 26.54 | 26.65 | 11,205 | +0.40(+1.52%) |
Feb 26, 2021 | 26.66 | 26.66 | 26.22 | 26.25 | 9,349 | -0.35(-1.32%) |
Feb 25, 2021 | 27.09 | 27.09 | 26.51 | 26.60 | 9,261 | -0.47(-1.74%) |
Feb 24, 2021 | 26.76 | 27.07 | 26.67 | 27.07 | 7,408 | +0.38(+1.41%) |
Feb 23, 2021 | 26.56 | 26.76 | 26.53 | 26.69 | 6,355 | +0.05(+0.18%) |
Feb 22, 2021 | 26.54 | 26.74 | 26.54 | 26.65 | 12,515 | +0.06(+0.24%) |
Feb 19, 2021 | 26.65 | 26.65 | 26.58 | 26.58 | 9,880 | +0.01(+0.05%) |
Feb 18, 2021 | 26.45 | 26.57 | 26.45 | 26.57 | 5,126 | -0.10(-0.37%) |
Feb 17, 2021 | 26.52 | 26.69 | 26.52 | 26.67 | 6,567 | +0.14(+0.54%) |
Feb 16, 2021 | 26.54 | 26.64 | 26.51 | 26.52 | 5,758 | -0.02(-0.06%) |
Feb 12, 2021 | 26.42 | 26.54 | 26.42 | 26.54 | 7,755 | +0.07(+0.27%) |
Feb 11, 2021 | 26.48 | 26.53 | 26.35 | 26.47 | 11,443 | -0.06(-0.21%) |
Feb 10, 2021 | 26.57 | 26.57 | 26.35 | 26.52 | 12,458 | +0.06(+0.21%) |
Feb 09, 2021 | 26.45 | 26.47 | 26.40 | 26.47 | 8,697 | +0.00(+0.00%) |
Feb 08, 2021 | 26.35 | 26.47 | 26.33 | 26.47 | 9,305 | +0.22(+0.84%) |
Feb 05, 2021 | 26.25 | 26.28 | 26.23 | 26.25 | 13,705 | +0.10(+0.38%) |
Feb 04, 2021 | 26.03 | 26.15 | 25.99 | 26.15 | 11,574 | +0.39(+1.50%) |
Feb 03, 2021 | 25.67 | 25.85 | 25.67 | 25.76 | 11,982 | -0.02(-0.07%) |
Feb 02, 2021 | 25.66 | 25.89 | 25.65 | 25.78 | 4,266 | +0.35(+1.37%) |
Feb 01, 2021 | 25.48 | 25.48 | 25.29 | 25.43 | 3,553 | +0.26(+1.05%) |
Jan 29, 2021 | 25.51 | 25.63 | 25.16 | 25.17 | 24,435 | -0.57(-2.23%) |
Jan 28, 2021 | 25.62 | 25.95 | 25.62 | 25.74 | 7,953 | +0.26(+1.03%) |
Jan 27, 2021 | 25.84 | 25.84 | 25.43 | 25.48 | 21,224 | -0.55(-2.10%) |
Jan 26, 2021 | 26.12 | 26.12 | 25.98 | 26.03 | 8,275 | +0.03(+0.11%) |
Jan 25, 2021 | 25.89 | 26.01 | 25.69 | 26.00 | 21,540 | -0.06(-0.22%) |
Jan 22, 2021 | 26.09 | 26.11 | 25.95 | 26.05 | 49,296 | -0.23(-0.86%) |
Jan 21, 2021 | 26.11 | 26.31 | 26.11 | 26.28 | 10,383 | +0.01(+0.04%) |
Jan 20, 2021 | 26.15 | 26.30 | 26.12 | 26.27 | 13,510 | +0.16(+0.61%) |
Jan 19, 2021 | 26.20 | 26.20 | 26.02 | 26.11 | 14,049 | +0.14(+0.54%) |
Jan 15, 2021 | 25.96 | 26.09 | 25.87 | 25.97 | 18,911 | -0.24(-0.92%) |
Jan 14, 2021 | 26.37 | 26.37 | 26.19 | 26.21 | 609,228 | +0.01(+0.05%) |
Jan 13, 2021 | 26.21 | 26.25 | 26.19 | 26.20 | 19,269 | +0.02(+0.08%) |
Jan 12, 2021 | 26.18 | 26.18 | 25.98 | 26.18 | 10,313 | +0.13(+0.48%) |
Jan 11, 2021 | 25.95 | 26.07 | 25.94 | 26.05 | 9,420 | -0.05(-0.19%) |
Jan 08, 2021 | 26.31 | 26.31 | 25.87 | 26.10 | 40,053 | +0.06(+0.24%) |
Jan 07, 2021 | 25.91 | 26.14 | 25.88 | 26.04 | 10,146 | +0.21(+0.80%) |
Jan 06, 2021 | 25.68 | 26.00 | 25.49 | 25.83 | 26,591 | +0.42(+1.64%) |
Jan 05, 2021 | 25.21 | 25.54 | 25.21 | 25.41 | 20,804 | +0.06(+0.22%) |
Jan 04, 2021 | 25.71 | 25.71 | 25.06 | 25.36 | 34,685 | -0.21(-0.81%) |
Dec 31, 2020 | 25.56 | 25.56 | 25.56 | 7,068 | +0.11(+0.44%) | |
Dec 30, 2020 | 25.48 | 25.50 | 25.42 | 25.45 | 7,068 | +0.08(+0.32%) |
Dec 29, 2020 | 25.59 | 25.59 | 25.33 | 25.37 | 24,601 | -0.04(-0.15%) |
Dec 28, 2020 | 25.35 | 25.47 | 25.35 | 25.41 | 15,869 | +0.11(+0.42%) |
Dec 24, 2020 | 25.20 | 25.30 | 25.18 | 25.30 | 9,986 | +0.07(+0.29%) |
Dec 23, 2020 | 25.07 | 25.30 | 25.07 | 25.23 | 6,413 | +0.13(+0.52%) |
Dec 22, 2020 | 25.17 | 25.21 | 25.10 | 25.10 | 9,960 | -0.14(-0.55%) |
Dec 21, 2020 | 24.97 | 25.29 | 24.95 | 25.24 | 10,965 | -0.12(-0.45%) |
Dec 18, 2020 | 25.29 | 25.35 | 25.21 | 25.35 | 13,638 | -0.01(-0.02%) |
Dec 17, 2020 | 25.35 | 25.40 | 25.29 | 25.36 | 10,105 | +0.04(+0.14%) |
Dec 16, 2020 | 25.42 | 25.42 | 25.25 | 25.32 | 8,247 | -0.02(-0.07%) |
Dec 15, 2020 | 25.25 | 25.38 | 25.16 | 25.34 | 42,003 | +0.23(+0.93%) |
Dec 14, 2020 | 25.50 | 25.56 | 25.11 | 25.11 | 16,176 | -0.17(-0.66%) |
Dec 11, 2020 | 25.12 | 25.31 | 25.11 | 25.27 | 20,884 | +0.01(+0.03%) |
Dec 10, 2020 | 25.23 | 25.28 | 25.18 | 25.27 | 44,073 | +0.04(+0.15%) |
Dec 09, 2020 | 25.39 | 25.42 | 25.23 | 25.23 | 7,967 | -0.16(-0.63%) |
Dec 08, 2020 | 25.24 | 25.39 | 25.24 | 25.39 | 3,410 | +0.10(+0.41%) |
Dec 07, 2020 | 25.41 | 25.41 | 25.20 | 25.28 | 12,322 | -0.08(-0.33%) |
Dec 04, 2020 | 25.30 | 25.40 | 25.30 | 25.37 | 53,915 | +0.23(+0.93%) |
Dec 03, 2020 | 25.03 | 25.24 | 25.03 | 25.13 | 18,178 | +0.12(+0.50%) |
Dec 02, 2020 | 24.89 | 25.03 | 24.84 | 25.01 | 33,001 | +0.12(+0.47%) |
Dec 01, 2020 | 25.07 | 25.07 | 24.89 | 24.89 | 21,789 | +0.23(+0.93%) |
Nov 30, 2020 | 24.89 | 24.89 | 24.63 | 24.66 | 8,053 | -0.27(-1.07%) |
Nov 27, 2020 | 25.10 | 25.10 | 24.91 | 24.93 | 25,146 | -0.02(-0.08%) |
Nov 25, 2020 | 25.11 | 25.11 | 24.89 | 24.95 | 20,244 | -0.12(-0.50%) |
Nov 24, 2020 | 24.95 | 25.10 | 24.87 | 25.07 | 10,047 | +0.46(+1.86%) |
Nov 23, 2020 | 24.50 | 24.65 | 24.43 | 24.62 | 11,437 | +0.29(+1.19%) |
Nov 20, 2020 | 24.41 | 24.41 | 24.31 | 24.33 | 22,375 | -0.14(-0.57%) |
Nov 19, 2020 | 24.39 | 24.50 | 24.24 | 24.47 | 17,045 | +0.00(+0.01%) |
Nov 18, 2020 | 24.85 | 24.85 | 24.46 | 24.46 | 161,708 | -0.22(-0.88%) |
Nov 17, 2020 | 24.70 | 24.80 | 24.56 | 24.68 | 15,968 | -0.24(-0.98%) |
Nov 16, 2020 | 25.13 | 25.13 | 24.76 | 24.93 | 207,056 | +0.51(+2.07%) |
Nov 13, 2020 | 24.14 | 24.50 | 24.14 | 24.42 | 14,810 | +0.47(+1.95%) |
Nov 12, 2020 | 24.04 | 24.15 | 23.85 | 23.95 | 14,062 | -0.35(-1.45%) |
Nov 11, 2020 | 24.64 | 24.64 | 24.23 | 24.31 | 60,069 | -0.06(-0.25%) |
Nov 10, 2020 | 24.25 | 24.41 | 24.17 | 24.37 | 17,439 | +0.22(+0.91%) |
Nov 09, 2020 | 24.89 | 25.02 | 24.15 | 24.15 | 120,106 | +0.96(+4.16%) |
Nov 06, 2020 | 23.27 | 23.27 | 23.09 | 23.18 | 17,261 | -0.08(-0.36%) |
Nov 05, 2020 | 23.02 | 23.30 | 23.02 | 23.27 | 9,974 | +0.52(+2.31%) |
Nov 04, 2020 | 22.66 | 23.07 | 22.58 | 22.74 | 10,032 | +0.05(+0.22%) |
Nov 03, 2020 | 22.54 | 22.74 | 22.51 | 22.69 | 1,446 | +0.44(+1.98%) |
Nov 02, 2020 | 22.16 | 22.25 | 22.03 | 22.25 | 6,542 | +0.51(+2.35%) |
Oct 30, 2020 | 21.70 | 21.79 | 21.57 | 21.74 | 10,974 | -0.23(-1.04%) |
Oct 29, 2020 | 21.73 | 21.99 | 21.66 | 21.97 | 6,939 | +0.17(+0.76%) |
Oct 28, 2020 | 22.01 | 22.17 | 21.80 | 21.80 | 78,557 | -0.75(-3.31%) |
Oct 27, 2020 | 22.74 | 22.74 | 22.55 | 22.55 | 1,117 | -0.20(-0.89%) |
Oct 26, 2020 | 23.03 | 23.03 | 22.60 | 22.75 | 34,941 | -0.55(-2.34%) |
Oct 23, 2020 | 23.27 | 23.30 | 23.25 | 23.30 | 1,598 | -0.10(-0.41%) |
Oct 22, 2020 | 23.17 | 23.39 | 23.17 | 23.39 | 1,556 | +0.14(+0.60%) |
Oct 21, 2020 | 23.25 | 23.36 | 23.24 | 23.25 | 9,246 | -0.08(-0.32%) |
Oct 20, 2020 | 23.37 | 23.49 | 23.30 | 23.33 | 10,864 | +0.14(+0.58%) |
Oct 19, 2020 | 23.62 | 23.62 | 23.20 | 23.20 | 3,787 | -0.35(-1.48%) |
Oct 16, 2020 | 23.56 | 23.70 | 23.54 | 23.54 | 5,327 | +0.12(+0.50%) |
Oct 15, 2020 | 23.09 | 23.43 | 23.09 | 23.43 | 6,974 | -0.02(-0.08%) |
Oct 14, 2020 | 23.55 | 23.55 | 23.42 | 23.44 | 3,508 | -0.12(-0.49%) |
Oct 13, 2020 | 23.66 | 23.67 | 23.51 | 23.56 | 3,407 | -0.16(-0.69%) |
Oct 12, 2020 | 23.50 | 23.75 | 23.50 | 23.72 | 7,644 | +0.23(+0.99%) |
Oct 09, 2020 | 23.56 | 23.59 | 23.49 | 23.49 | 3,409 | +0.08(+0.33%) |
Oct 08, 2020 | 23.32 | 23.46 | 23.30 | 23.41 | 3,962 | +0.13(+0.58%) |
Oct 07, 2020 | 23.12 | 23.29 | 23.09 | 23.28 | 4,204 | +0.42(+1.85%) |
Oct 06, 2020 | 23.25 | 23.25 | 22.77 | 22.86 | 18,967 | -0.26(-1.13%) |
Oct 05, 2020 | 22.97 | 23.12 | 22.93 | 23.12 | 6,577 | +0.34(+1.48%) |
Oct 02, 2020 | 22.45 | 22.87 | 22.45 | 22.78 | 8,204 | -0.07(-0.30%) |
Oct 01, 2020 | 22.92 | 22.93 | 22.81 | 22.85 | 11,457 | -0.05(-0.21%) |
Sep 30, 2020 | 22.70 | 23.02 | 22.70 | 22.90 | 27,983 | +0.27(+1.21%) |
Sep 29, 2020 | 22.72 | 22.72 | 22.56 | 22.62 | 103,869 | -0.11(-0.49%) |
Sep 28, 2020 | 22.69 | 22.86 | 22.65 | 22.74 | 6,782 | +0.34(+1.50%) |
Sep 25, 2020 | 21.99 | 22.43 | 21.98 | 22.40 | 10,655 | +0.26(+1.17%) |
Sep 24, 2020 | 22.05 | 22.35 | 22.03 | 22.14 | 5,407 | +0.01(+0.05%) |
Sep 23, 2020 | 22.72 | 22.72 | 22.13 | 22.13 | 23,106 | -0.41(-1.82%) |
Sep 22, 2020 | 22.43 | 22.58 | 22.37 | 22.54 | 8,875 | +0.11(+0.48%) |
Sep 21, 2020 | 22.47 | 22.47 | 21.94 | 22.44 | 24,388 | -0.48(-2.09%) |
Sep 18, 2020 | 23.07 | 23.07 | 22.82 | 22.91 | 24,021 | -0.18(-0.79%) |
Sep 17, 2020 | 23.07 | 23.12 | 23.03 | 23.10 | 1,590 | -0.08(-0.35%) |
Sep 16, 2020 | 23.26 | 23.32 | 23.18 | 23.18 | 3,845 | +0.02(+0.08%) |
Sep 15, 2020 | 23.42 | 23.42 | 23.16 | 23.16 | 9,132 | -0.01(-0.04%) |
Sep 14, 2020 | 23.12 | 23.18 | 23.12 | 23.17 | 2,242 | +0.26(+1.12%) |
Sep 11, 2020 | 22.92 | 23.00 | 22.82 | 22.91 | 1,715 | +0.12(+0.50%) |
Sep 10, 2020 | 23.24 | 23.24 | 22.73 | 22.80 | 24,693 | -0.32(-1.37%) |
Sep 09, 2020 | 22.96 | 23.23 | 22.96 | 23.11 | 2,560 | +0.36(+1.56%) |
Sep 08, 2020 | 23.00 | 23.02 | 22.75 | 22.76 | 11,348 | -0.51(-2.19%) |
Sep 04, 2020 | 23.55 | 23.59 | 22.98 | 23.27 | 6,863 | -0.06(-0.25%) |
Sep 03, 2020 | 23.90 | 24.04 | 23.17 | 23.33 | 19,290 | -0.57(-2.38%) |
Sep 02, 2020 | 23.70 | 23.96 | 23.70 | 23.90 | 109,807 | +0.41(+1.73%) |
Sep 01, 2020 | 23.26 | 23.49 | 23.26 | 23.49 | 8,753 | +0.15(+0.64%) |
Aug 31, 2020 | 23.44 | 23.44 | 23.32 | 23.34 | 2,634 | -0.16(-0.68%) |
Aug 28, 2020 | 23.35 | 23.51 | 23.34 | 23.50 | 5,040 | +0.14(+0.61%) |
Aug 27, 2020 | 23.29 | 23.43 | 23.29 | 23.36 | 3,412 | +0.20(+0.86%) |
Aug 26, 2020 | 23.16 | 23.19 | 23.07 | 23.16 | 8,647 | -0.01(-0.06%) |
Aug 25, 2020 | 23.37 | 23.37 | 23.08 | 23.17 | 10,446 | -0.04(-0.19%) |
Aug 24, 2020 | 23.08 | 23.22 | 22.99 | 23.22 | 7,189 | +0.32(+1.41%) |
Aug 21, 2020 | 22.75 | 22.90 | 22.70 | 22.89 | 4,075 | +0.07(+0.33%) |
Aug 20, 2020 | 22.64 | 22.85 | 22.64 | 22.82 | 5,114 | -0.02(-0.09%) |
Aug 19, 2020 | 23.08 | 23.08 | 22.84 | 22.84 | 1,671 | -0.07(-0.32%) |
Aug 18, 2020 | 22.97 | 23.00 | 22.90 | 22.91 | 4,702 | -0.09(-0.41%) |
Aug 17, 2020 | 23.06 | 23.23 | 22.99 | 23.00 | 7,187 | -0.06(-0.26%) |
Aug 14, 2020 | 22.94 | 23.11 | 22.94 | 23.06 | 3,217 | +0.02(+0.07%) |
Aug 13, 2020 | 23.15 | 23.15 | 23.01 | 23.05 | 2,514 | -0.15(-0.66%) |
Aug 12, 2020 | 23.27 | 23.27 | 23.13 | 23.20 | 10,137 | +0.18(+0.80%) |
Aug 11, 2020 | 23.31 | 23.46 | 23.00 | 23.02 | 11,597 | -0.07(-0.31%) |
Aug 10, 2020 | 22.83 | 23.09 | 22.83 | 23.09 | 11,796 | +0.35(+1.52%) |
Aug 07, 2020 | 22.53 | 22.74 | 22.53 | 22.74 | 12,118 | +0.11(+0.49%) |
Aug 06, 2020 | 22.53 | 22.63 | 22.53 | 22.63 | 767 | +0.08(+0.35%) |
Aug 05, 2020 | 22.36 | 22.56 | 22.36 | 22.55 | 10,197 | +0.31(+1.40%) |
Aug 04, 2020 | 22.03 | 22.24 | 22.03 | 22.24 | 6,585 | +0.11(+0.50%) |
Aug 03, 2020 | 22.05 | 22.16 | 22.02 | 22.13 | 5,873 | +0.15(+0.70%) |
Jul 31, 2020 | 21.90 | 21.97 | 21.70 | 21.97 | 1,608 | -0.05(-0.23%) |
Jul 30, 2020 | 21.83 | 22.06 | 21.81 | 22.02 | 6,908 | -0.26(-1.17%) |
Jul 29, 2020 | 22.22 | 22.28 | 22.22 | 22.28 | 2,118 | +0.10(+0.43%) |
Jul 28, 2020 | 22.34 | 22.34 | 22.19 | 22.19 | 37,571 | -0.12(-0.52%) |
Jul 27, 2020 | 22.15 | 22.31 | 22.15 | 22.31 | 1,062 | +0.03(+0.13%) |
Jul 24, 2020 | 22.38 | 22.40 | 22.20 | 22.28 | 2,037 | -0.18(-0.81%) |
Jul 23, 2020 | 22.63 | 22.69 | 22.46 | 22.46 | 7,072 | -0.24(-1.04%) |
Jul 22, 2020 | 22.45 | 22.70 | 22.45 | 22.70 | 3,862 | +0.20(+0.89%) |
Jul 21, 2020 | 22.52 | 22.67 | 22.49 | 22.49 | 9,739 | +0.22(+0.97%) |
Jul 20, 2020 | 22.21 | 22.36 | 22.21 | 22.28 | 8,370 | -0.11(-0.50%) |
Jul 17, 2020 | 22.47 | 22.49 | 22.39 | 22.39 | 2,252 | -0.01(-0.06%) |
Jul 16, 2020 | 22.34 | 22.44 | 22.34 | 22.40 | 1,650 | -0.06(-0.27%) |
Jul 15, 2020 | 22.44 | 22.55 | 22.40 | 22.46 | 7,007 | +0.21(+0.94%) |
Jul 14, 2020 | 21.89 | 22.25 | 21.78 | 22.25 | 11,796 | +0.45(+2.07%) |
Jul 13, 2020 | 21.94 | 22.16 | 21.80 | 21.80 | 6,969 | -0.02(-0.11%) |
Jul 10, 2020 | 21.45 | 21.83 | 21.45 | 21.83 | 14,692 | +0.41(+1.92%) |
Jul 09, 2020 | 21.84 | 21.84 | 21.41 | 21.41 | 1,349 | -0.38(-1.75%) |
Jul 08, 2020 | 21.78 | 21.81 | 21.64 | 21.79 | 9,895 | +0.09(+0.43%) |
Jul 07, 2020 | 21.82 | 21.89 | 21.67 | 21.70 | 7,067 | -0.35(-1.60%) |
Jul 06, 2020 | 22.00 | 22.05 | 21.90 | 22.05 | 23,245 | +0.35(+1.59%) |
Jul 02, 2020 | 21.91 | 21.96 | 21.71 | 21.71 | 5,362 | +0.11(+0.51%) |
Jul 01, 2020 | 21.89 | 21.89 | 21.60 | 21.60 | 19,821 | -0.12(-0.55%) |
Jun 30, 2020 | 21.45 | 21.73 | 21.38 | 21.72 | 5,158 | +0.26(+1.22%) |
Jun 29, 2020 | 21.23 | 21.48 | 21.23 | 21.45 | 2,165 | +0.38(+1.83%) |
Jun 26, 2020 | 21.31 | 21.31 | 21.03 | 21.07 | 7,935 | -0.55(-2.54%) |
Jun 25, 2020 | 21.29 | 21.62 | 21.29 | 21.62 | 5,927 | +0.29(+1.36%) |
Jun 24, 2020 | 21.71 | 21.71 | 21.31 | 21.33 | 16,778 | -0.69(-3.15%) |
Jun 23, 2020 | 22.18 | 22.18 | 22.01 | 22.02 | 7,565 | +0.07(+0.33%) |
Jun 22, 2020 | 21.90 | 21.98 | 21.80 | 21.95 | 24,219 | -0.01(-0.06%) |
Jun 19, 2020 | 22.33 | 22.33 | 21.96 | 21.96 | 2,156 | -0.10(-0.43%) |
Jun 18, 2020 | 21.91 | 22.07 | 21.85 | 22.06 | 11,250 | -0.06(-0.28%) |
Jun 17, 2020 | 22.33 | 22.33 | 22.09 | 22.12 | 4,424 | -0.15(-0.67%) |
Jun 16, 2020 | 22.60 | 22.60 | 22.12 | 22.27 | 60,167 | +0.43(+1.95%) |
Jun 15, 2020 | 21.17 | 21.99 | 21.17 | 21.85 | 8,762 | +0.08(+0.35%) |
Jun 12, 2020 | 21.95 | 22.05 | 21.45 | 21.77 | 30,947 | +0.42(+1.98%) |
Jun 11, 2020 | 22.20 | 22.29 | 21.35 | 21.35 | 34,811 | -1.56(-6.80%) |
Jun 10, 2020 | 23.32 | 23.32 | 22.91 | 22.91 | 8,029 | -0.37(-1.61%) |
Jun 09, 2020 | 23.21 | 23.57 | 23.21 | 23.28 | 7,294 | -0.33(-1.40%) |
Jun 08, 2020 | 23.38 | 23.61 | 23.38 | 23.61 | 665,934 | +0.44(+1.90%) |
Jun 05, 2020 | 23.11 | 23.43 | 23.10 | 23.17 | 19,733 | +0.70(+3.11%) |
Jun 04, 2020 | 22.35 | 22.49 | 22.35 | 22.47 | 5,250 | +0.01(+0.06%) |
Jun 03, 2020 | 22.21 | 22.47 | 22.16 | 22.46 | 16,987 | +0.49(+2.22%) |
Jun 02, 2020 | 21.82 | 21.97 | 21.81 | 21.97 | 8,527 | +0.28(+1.29%) |
Jun 01, 2020 | 21.64 | 21.75 | 21.64 | 21.69 | 12,631 | -0.03(-0.13%) |
May 29, 2020 | 21.59 | 21.72 | 21.33 | 21.72 | 10,567 | +0.12(+0.56%) |
May 28, 2020 | 21.94 | 21.94 | 21.60 | 21.60 | 27,805 | -0.18(-0.82%) |
May 27, 2020 | 21.56 | 21.78 | 21.54 | 21.78 | 12,009 | +0.43(+2.01%) |
May 26, 2020 | 21.36 | 21.48 | 21.29 | 21.35 | 8,137 | +0.55(+2.63%) |
May 22, 2020 | 20.84 | 20.84 | 20.64 | 20.80 | 3,774 | +0.01(+0.05%) |
May 21, 2020 | 21.00 | 21.04 | 20.79 | 20.79 | 13,907 | -0.08(-0.38%) |
May 20, 2020 | 20.89 | 20.99 | 20.82 | 20.87 | 17,109 | +0.28(+1.37%) |
May 19, 2020 | 20.81 | 20.89 | 20.59 | 20.59 | 306,401 | -0.31(-1.48%) |
May 18, 2020 | 20.68 | 20.90 | 20.68 | 20.90 | 2,050 | +0.84(+4.20%) |
May 15, 2020 | 19.84 | 20.05 | 19.75 | 20.05 | 4,205 | +0.11(+0.56%) |
May 14, 2020 | 19.39 | 19.94 | 19.34 | 19.94 | 54,963 | +0.33(+1.67%) |
May 13, 2020 | 20.01 | 20.01 | 19.55 | 19.61 | 20,448 | -0.58(-2.89%) |
May 12, 2020 | 20.58 | 20.62 | 20.20 | 20.20 | 986 | -0.37(-1.80%) |
May 11, 2020 | 20.51 | 20.60 | 20.44 | 20.57 | 2,583 | -0.09(-0.45%) |
May 08, 2020 | 20.52 | 20.66 | 20.52 | 20.66 | 8,410 | +0.46(+2.28%) |
May 07, 2020 | 20.35 | 20.43 | 20.20 | 20.20 | 8,074 | +0.08(+0.38%) |
May 06, 2020 | 20.46 | 20.46 | 20.07 | 20.12 | 12,297 | -0.19(-0.94%) |
May 05, 2020 | 20.39 | 20.54 | 20.30 | 20.31 | 5,146 | +0.15(+0.76%) |
May 04, 2020 | 19.96 | 20.16 | 19.88 | 20.16 | 6,456 | -0.01(-0.06%) |