Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 22.05 | 22.15 | 21.95 | 22.02 | 854,694 | +0.04(+0.18%) |
May 27, 2021 | 22.21 | 22.23 | 21.96 | 21.98 | 1,681,453 | -0.24(-1.08%) |
May 26, 2021 | 22.20 | 22.29 | 22.15 | 22.22 | 538,646 | +0.06(+0.25%) |
May 25, 2021 | 22.25 | 22.34 | 22.15 | 22.16 | 724,381 | -0.11(-0.50%) |
May 24, 2021 | 22.29 | 22.43 | 22.20 | 22.28 | 716,833 | +0.11(+0.51%) |
May 21, 2021 | 22.01 | 22.24 | 21.95 | 22.16 | 1,201,035 | +0.15(+0.69%) |
May 20, 2021 | 22.12 | 22.27 | 21.90 | 22.01 | 1,258,397 | -0.11(-0.51%) |
May 19, 2021 | 21.95 | 22.13 | 21.85 | 22.12 | 1,117,100 | +0.12(+0.55%) |
May 18, 2021 | 21.85 | 22.16 | 21.79 | 22.00 | 1,595,606 | +0.12(+0.55%) |
May 17, 2021 | 21.84 | 22.11 | 21.80 | 21.88 | 1,339,859 | +0.09(+0.41%) |
May 14, 2021 | 21.75 | 21.82 | 21.56 | 21.79 | 1,656,325 | +0.13(+0.59%) |
May 13, 2021 | 21.41 | 21.70 | 21.36 | 21.67 | 3,004,803 | +0.34(+1.58%) |
May 12, 2021 | 21.40 | 21.46 | 21.12 | 21.33 | 2,870,412 | -0.10(-0.49%) |
May 11, 2021 | 21.81 | 21.87 | 21.35 | 21.43 | 2,661,163 | -0.43(-1.98%) |
May 10, 2021 | 22.26 | 22.26 | 21.86 | 21.87 | 2,410,800 | -0.34(-1.52%) |
May 07, 2021 | 21.80 | 22.23 | 21.76 | 22.20 | 3,044,774 | +0.13(+0.58%) |
May 06, 2021 | 22.31 | 22.40 | 21.99 | 22.07 | 3,694,675 | -0.12(-0.54%) |
May 05, 2021 | 22.07 | 22.36 | 21.20 | 22.20 | 6,807,347 | -1.04(-4.46%) |
May 04, 2021 | 23.18 | 23.33 | 23.07 | 23.23 | 1,323,395 | +0.14(+0.59%) |
May 03, 2021 | 23.14 | 23.23 | 23.07 | 23.09 | 955,799 | -0.02(-0.07%) |
Apr 30, 2021 | 22.93 | 23.18 | 22.87 | 23.11 | 990,000 | +0.18(+0.81%) |
Apr 29, 2021 | 22.83 | 23.06 | 22.79 | 22.93 | 913,725 | +0.14(+0.60%) |
Apr 28, 2021 | 22.83 | 22.97 | 22.78 | 22.79 | 695,423 | -0.06(-0.28%) |
Apr 27, 2021 | 22.90 | 23.01 | 22.75 | 22.85 | 783,036 | +0.00(+0.00%) |
Apr 26, 2021 | 22.80 | 22.94 | 22.79 | 22.85 | 629,233 | +0.10(+0.42%) |
Apr 23, 2021 | 22.99 | 23.01 | 22.72 | 22.76 | 936,662 | -0.13(-0.56%) |
Apr 22, 2021 | 22.97 | 23.06 | 22.89 | 22.89 | 941,972 | -0.18(-0.77%) |
Apr 21, 2021 | 23.26 | 23.29 | 23.05 | 23.06 | 1,260,847 | -0.09(-0.38%) |
Apr 20, 2021 | 22.86 | 23.22 | 22.86 | 23.15 | 903,190 | +0.21(+0.91%) |
Apr 19, 2021 | 23.01 | 23.15 | 22.90 | 22.94 | 886,595 | -0.01(-0.03%) |
Apr 16, 2021 | 22.95 | 23.01 | 22.79 | 22.95 | 1,540,956 | +0.13(+0.56%) |
Apr 15, 2021 | 22.73 | 22.88 | 22.72 | 22.82 | 1,435,605 | +0.13(+0.57%) |
Apr 14, 2021 | 22.68 | 22.87 | 22.61 | 22.69 | 737,212 | +0.02(+0.07%) |
Apr 13, 2021 | 22.63 | 22.76 | 22.56 | 22.68 | 851,023 | +0.09(+0.39%) |
Apr 12, 2021 | 22.72 | 22.76 | 22.53 | 22.59 | 849,819 | -0.04(-0.18%) |
Apr 09, 2021 | 22.59 | 22.74 | 22.46 | 22.63 | 1,006,700 | +0.04(+0.18%) |
Apr 08, 2021 | 22.73 | 22.89 | 22.59 | 22.59 | 1,114,902 | -0.15(-0.67%) |
Apr 07, 2021 | 22.85 | 22.85 | 22.65 | 22.74 | 797,831 | -0.05(-0.21%) |
Apr 06, 2021 | 22.74 | 22.80 | 22.62 | 22.79 | 814,261 | +0.11(+0.50%) |
Apr 05, 2021 | 22.71 | 22.82 | 22.40 | 22.68 | 917,620 | -0.03(-0.14%) |
Apr 01, 2021 | 22.35 | 22.72 | 22.24 | 22.71 | 1,682,029 | +0.40(+1.80%) |
Mar 31, 2021 | 22.69 | 22.71 | 22.31 | 22.31 | 2,024,039 | -0.47(-2.04%) |
Mar 30, 2021 | 22.69 | 22.93 | 22.68 | 22.77 | 1,548,454 | +0.06(+0.25%) |
Mar 29, 2021 | 22.78 | 22.99 | 22.69 | 22.72 | 1,211,970 | -0.13(-0.56%) |
Mar 26, 2021 | 22.76 | 22.87 | 22.66 | 22.84 | 969,188 | +0.10(+0.46%) |
Mar 25, 2021 | 22.68 | 22.83 | 22.43 | 22.74 | 820,028 | +0.06(+0.28%) |
Mar 24, 2021 | 22.87 | 22.97 | 22.64 | 22.68 | 1,465,033 | -0.22(-0.95%) |
Mar 23, 2021 | 22.78 | 22.89 | 22.69 | 22.89 | 1,629,451 | +0.11(+0.49%) |
Mar 22, 2021 | 22.47 | 22.83 | 22.47 | 22.78 | 936,391 | +0.23(+1.03%) |
Mar 19, 2021 | 22.72 | 22.89 | 22.53 | 22.55 | 2,254,171 | -0.14(-0.64%) |
Mar 18, 2021 | 22.77 | 22.85 | 22.52 | 22.69 | 1,325,690 | -0.08(-0.35%) |
Mar 17, 2021 | 22.72 | 22.87 | 22.67 | 22.77 | 564,850 | -0.02(-0.07%) |
Mar 16, 2021 | 22.80 | 22.86 | 22.60 | 22.79 | 921,949 | -0.04(-0.18%) |
Mar 15, 2021 | 22.92 | 22.96 | 22.65 | 22.83 | 951,620 | -0.04(-0.18%) |
Mar 12, 2021 | 22.93 | 23.01 | 22.79 | 22.87 | 1,368,853 | +0.00(+0.00%) |
Mar 11, 2021 | 22.87 | 22.97 | 22.71 | 22.87 | 939,925 | -0.06(-0.28%) |
Mar 10, 2021 | 22.92 | 23.04 | 22.79 | 22.93 | 1,086,729 | +0.04(+0.18%) |
Mar 09, 2021 | 22.98 | 23.12 | 22.76 | 22.89 | 924,222 | -0.14(-0.59%) |
Mar 08, 2021 | 23.09 | 23.41 | 22.94 | 23.03 | 1,233,007 | -0.01(-0.03%) |
Mar 05, 2021 | 23.03 | 23.05 | 22.70 | 23.04 | 1,124,717 | +0.14(+0.63%) |
Mar 04, 2021 | 22.68 | 23.14 | 22.55 | 22.89 | 1,426,220 | +0.22(+0.96%) |
Mar 03, 2021 | 22.42 | 22.83 | 22.40 | 22.68 | 654,687 | +0.18(+0.82%) |
Mar 02, 2021 | 22.52 | 22.87 | 22.40 | 22.49 | 1,170,799 | -0.07(-0.32%) |
Mar 01, 2021 | 22.82 | 23.09 | 22.56 | 22.56 | 1,318,919 | -0.07(-0.32%) |
Feb 26, 2021 | 23.04 | 23.07 | 22.63 | 22.64 | 1,218,683 | -0.41(-1.78%) |
Feb 25, 2021 | 23.10 | 23.35 | 22.97 | 23.05 | 1,188,752 | +0.01(+0.03%) |
Feb 24, 2021 | 23.33 | 23.50 | 23.03 | 23.04 | 789,687 | -0.30(-1.27%) |
Feb 23, 2021 | 22.82 | 23.41 | 22.72 | 23.33 | 968,087 | +0.47(+2.07%) |
Feb 22, 2021 | 22.68 | 22.93 | 22.59 | 22.86 | 549,284 | +0.19(+0.85%) |
Feb 19, 2021 | 23.05 | 23.21 | 22.67 | 22.67 | 794,468 | -0.34(-1.50%) |
Feb 18, 2021 | 22.97 | 23.09 | 22.89 | 23.01 | 828,345 | +0.06(+0.28%) |
Feb 17, 2021 | 23.20 | 23.23 | 22.90 | 22.95 | 638,921 | -0.18(-0.76%) |
Feb 16, 2021 | 23.21 | 23.24 | 23.05 | 23.13 | 686,516 | -0.10(-0.41%) |
Feb 12, 2021 | 23.05 | 23.30 | 22.84 | 23.22 | 451,507 | +0.07(+0.31%) |
Feb 11, 2021 | 23.45 | 23.45 | 23.09 | 23.15 | 650,073 | -0.32(-1.37%) |
Feb 10, 2021 | 23.37 | 23.50 | 23.21 | 23.47 | 627,899 | +0.22(+0.97%) |
Feb 09, 2021 | 23.15 | 23.31 | 23.04 | 23.25 | 583,525 | +0.17(+0.73%) |
Feb 08, 2021 | 22.92 | 23.09 | 22.80 | 23.08 | 642,003 | +0.19(+0.84%) |
Feb 05, 2021 | 22.97 | 22.99 | 22.75 | 22.89 | 495,623 | -0.02(-0.07%) |
Feb 04, 2021 | 22.93 | 23.04 | 22.80 | 22.90 | 790,469 | +0.06(+0.28%) |
Feb 03, 2021 | 22.82 | 22.99 | 22.60 | 22.84 | 681,440 | -0.10(-0.42%) |
Feb 02, 2021 | 22.92 | 23.05 | 22.73 | 22.93 | 589,383 | -0.02(-0.07%) |
Feb 01, 2021 | 22.89 | 23.07 | 22.66 | 22.95 | 1,011,695 | +0.07(+0.32%) |
Jan 29, 2021 | 22.76 | 23.00 | 22.55 | 22.88 | 1,258,188 | +0.01(+0.03%) |
Jan 28, 2021 | 22.92 | 23.06 | 22.71 | 22.87 | 1,332,419 | -0.04(-0.18%) |
Jan 27, 2021 | 22.74 | 22.91 | 22.52 | 22.91 | 1,556,731 | +0.14(+0.60%) |
Jan 26, 2021 | 22.73 | 22.84 | 22.60 | 22.77 | 630,136 | +0.10(+0.46%) |
Jan 25, 2021 | 22.57 | 22.90 | 22.47 | 22.67 | 716,469 | +0.10(+0.43%) |
Jan 22, 2021 | 22.51 | 22.60 | 22.36 | 22.57 | 451,257 | +0.02(+0.11%) |
Jan 21, 2021 | 22.73 | 22.75 | 22.15 | 22.55 | 806,237 | -0.29(-1.27%) |
Jan 20, 2021 | 22.56 | 23.00 | 22.35 | 22.84 | 764,902 | +0.30(+1.35%) |
Jan 19, 2021 | 22.37 | 22.59 | 22.19 | 22.53 | 1,229,695 | +0.23(+1.04%) |
Jan 15, 2021 | 21.99 | 22.31 | 21.91 | 22.30 | 1,055,676 | +0.24(+1.09%) |
Jan 14, 2021 | 21.79 | 22.10 | 21.75 | 22.06 | 1,268,424 | +0.32(+1.48%) |
Jan 13, 2021 | 21.64 | 21.94 | 21.60 | 21.74 | 705,689 | +0.08(+0.37%) |
Jan 12, 2021 | 21.89 | 21.95 | 21.66 | 21.66 | 713,907 | -0.22(-0.99%) |
Jan 11, 2021 | 21.75 | 21.96 | 21.62 | 21.87 | 1,066,582 | +0.02(+0.11%) |
Jan 08, 2021 | 21.65 | 21.88 | 21.56 | 21.85 | 885,941 | +0.21(+0.96%) |
Jan 07, 2021 | 21.64 | 21.75 | 21.45 | 21.64 | 1,186,424 | +0.01(+0.04%) |
Jan 06, 2021 | 21.33 | 21.67 | 21.28 | 21.63 | 1,067,781 | +0.33(+1.54%) |
Jan 05, 2021 | 21.57 | 21.68 | 21.24 | 21.30 | 1,217,482 | -0.31(-1.45%) |
Jan 04, 2021 | 21.89 | 22.06 | 21.53 | 21.62 | 1,573,975 | -0.27(-1.25%) |
Dec 31, 2020 | 21.89 | 21.89 | 21.89 | 1,606,535 | +0.23(+1.07%) | |
Dec 30, 2020 | 21.55 | 21.76 | 21.50 | 21.66 | 1,606,535 | +0.09(+0.41%) |
Dec 29, 2020 | 21.60 | 21.67 | 21.52 | 21.57 | 814,566 | -0.06(-0.26%) |
Dec 28, 2020 | 21.28 | 21.64 | 21.26 | 21.63 | 994,373 | +0.38(+1.77%) |
Dec 24, 2020 | 21.24 | 21.29 | 21.06 | 21.25 | 449,139 | +0.06(+0.30%) |
Dec 23, 2020 | 21.14 | 21.44 | 21.11 | 21.18 | 1,171,363 | -0.01(-0.04%) |
Dec 22, 2020 | 21.19 | 21.26 | 21.08 | 21.19 | 772,271 | -0.01(-0.04%) |
Dec 21, 2020 | 21.10 | 21.27 | 21.02 | 21.20 | 1,215,511 | +0.02(+0.08%) |
Dec 18, 2020 | 21.26 | 21.41 | 21.16 | 21.18 | 1,919,809 | -0.05(-0.23%) |
Dec 17, 2020 | 21.26 | 21.30 | 21.14 | 21.23 | 1,043,603 | +0.06(+0.30%) |
Dec 16, 2020 | 21.36 | 21.55 | 21.13 | 21.17 | 1,103,327 | -0.14(-0.64%) |
Dec 15, 2020 | 21.27 | 21.34 | 21.17 | 21.30 | 861,987 | +0.09(+0.42%) |
Dec 14, 2020 | 21.22 | 21.49 | 21.17 | 21.22 | 890,493 | +0.05(+0.23%) |
Dec 11, 2020 | 21.20 | 21.28 | 21.10 | 21.17 | 1,031,250 | +0.00(+0.00%) |
Dec 10, 2020 | 21.18 | 21.34 | 21.08 | 21.17 | 785,082 | -0.10(-0.45%) |
Dec 09, 2020 | 21.12 | 21.27 | 21.10 | 21.26 | 883,297 | +0.11(+0.53%) |
Dec 08, 2020 | 21.14 | 21.26 | 21.07 | 21.15 | 866,276 | -0.01(-0.04%) |
Dec 07, 2020 | 21.30 | 21.30 | 21.10 | 21.16 | 749,253 | -0.06(-0.30%) |
Dec 04, 2020 | 21.19 | 21.26 | 21.09 | 21.22 | 1,137,304 | +0.06(+0.27%) |
Dec 03, 2020 | 21.04 | 21.25 | 21.03 | 21.17 | 962,095 | +0.10(+0.50%) |
Dec 02, 2020 | 21.17 | 21.26 | 21.05 | 21.06 | 1,129,751 | -0.15(-0.72%) |
Dec 01, 2020 | 21.33 | 21.50 | 21.10 | 21.22 | 1,082,089 | -0.06(-0.26%) |
Nov 30, 2020 | 21.22 | 21.28 | 21.00 | 21.27 | 1,709,223 | -0.02(-0.11%) |
Nov 27, 2020 | 21.22 | 21.30 | 21.06 | 21.30 | 269,932 | +0.10(+0.49%) |
Nov 25, 2020 | 21.17 | 21.26 | 21.03 | 21.19 | 801,197 | +0.07(+0.34%) |
Nov 24, 2020 | 21.30 | 21.40 | 21.11 | 21.12 | 1,150,746 | -0.10(-0.45%) |
Nov 23, 2020 | 21.38 | 21.44 | 21.16 | 21.22 | 681,334 | -0.07(-0.34%) |
Nov 20, 2020 | 21.24 | 21.31 | 20.97 | 21.29 | 813,410 | -0.01(-0.04%) |
Nov 19, 2020 | 21.07 | 21.32 | 20.94 | 21.30 | 757,723 | +0.15(+0.72%) |
Nov 18, 2020 | 21.54 | 21.67 | 21.14 | 21.14 | 896,100 | -0.39(-1.79%) |
Nov 17, 2020 | 21.50 | 21.71 | 21.38 | 21.53 | 916,654 | -0.09(-0.41%) |
Nov 16, 2020 | 22.07 | 22.29 | 21.42 | 21.62 | 1,128,910 | -0.21(-0.96%) |
Nov 13, 2020 | 21.40 | 21.89 | 21.39 | 21.83 | 3,672,374 | +0.58(+2.72%) |
Nov 12, 2020 | 21.63 | 21.63 | 21.22 | 21.25 | 1,458,051 | -0.39(-1.82%) |
Nov 11, 2020 | 21.62 | 21.85 | 21.42 | 21.64 | 1,511,497 | +0.10(+0.45%) |
Nov 10, 2020 | 21.22 | 21.62 | 21.04 | 21.55 | 1,514,521 | +0.39(+1.86%) |
Nov 09, 2020 | 21.61 | 21.81 | 20.96 | 21.15 | 1,983,178 | +0.08(+0.38%) |
Nov 06, 2020 | 21.18 | 21.24 | 21.02 | 21.07 | 710,472 | -0.14(-0.64%) |
Nov 05, 2020 | 21.34 | 21.48 | 21.15 | 21.21 | 800,661 | -0.06(-0.26%) |
Nov 04, 2020 | 21.53 | 21.59 | 21.23 | 21.26 | 839,367 | -0.27(-1.27%) |
Nov 03, 2020 | 21.69 | 21.79 | 21.48 | 21.54 | 774,941 | -0.05(-0.22%) |
Nov 02, 2020 | 21.34 | 21.60 | 21.03 | 21.59 | 1,158,747 | +0.39(+1.82%) |
Oct 30, 2020 | 21.08 | 21.24 | 20.95 | 21.20 | 892,047 | +0.05(+0.23%) |
Oct 29, 2020 | 20.87 | 21.38 | 20.75 | 21.15 | 787,200 | +0.22(+1.07%) |
Oct 28, 2020 | 20.90 | 21.17 | 20.70 | 20.93 | 1,027,297 | -0.24(-1.14%) |
Oct 27, 2020 | 21.34 | 21.41 | 21.02 | 21.17 | 619,252 | -0.18(-0.83%) |
Oct 26, 2020 | 21.26 | 21.35 | 21.10 | 21.34 | 664,981 | -0.08(-0.37%) |
Oct 23, 2020 | 21.46 | 21.54 | 21.33 | 21.42 | 460,978 | +0.08(+0.38%) |
Oct 22, 2020 | 21.26 | 21.42 | 21.20 | 21.34 | 559,543 | +0.10(+0.49%) |
Oct 21, 2020 | 21.16 | 21.25 | 20.98 | 21.24 | 937,077 | +0.10(+0.46%) |
Oct 20, 2020 | 21.35 | 21.47 | 21.13 | 21.14 | 679,074 | -0.05(-0.23%) |
Oct 19, 2020 | 21.61 | 21.63 | 21.18 | 21.19 | 774,563 | -0.43(-1.97%) |
Oct 16, 2020 | 21.71 | 21.77 | 21.54 | 21.62 | 767,798 | -0.12(-0.55%) |
Oct 15, 2020 | 21.63 | 21.87 | 21.59 | 21.74 | 738,533 | +0.02(+0.07%) |
Oct 14, 2020 | 21.91 | 22.01 | 21.56 | 21.72 | 794,829 | -0.22(-1.02%) |
Oct 13, 2020 | 22.02 | 22.21 | 21.84 | 21.95 | 661,173 | -0.15(-0.69%) |
Oct 12, 2020 | 22.14 | 22.19 | 21.95 | 22.10 | 1,126,656 | +0.04(+0.18%) |
Oct 09, 2020 | 22.01 | 22.25 | 21.89 | 22.06 | 1,207,965 | +0.14(+0.66%) |
Oct 08, 2020 | 21.87 | 21.97 | 21.77 | 21.91 | 1,214,543 | +0.15(+0.70%) |
Oct 07, 2020 | 21.91 | 21.97 | 21.75 | 21.76 | 1,195,321 | -0.19(-0.88%) |
Oct 06, 2020 | 21.91 | 22.13 | 21.75 | 21.95 | 963,665 | -0.05(-0.22%) |
Oct 05, 2020 | 21.98 | 22.06 | 21.79 | 22.00 | 1,011,599 | +0.11(+0.51%) |
Oct 02, 2020 | 21.67 | 21.97 | 21.57 | 21.89 | 1,213,573 | +0.06(+0.26%) |
Oct 01, 2020 | 21.44 | 21.84 | 21.44 | 21.83 | 1,432,663 | +0.47(+2.18%) |
Sep 30, 2020 | 21.28 | 22.03 | 21.19 | 21.37 | 2,384,934 | +0.21(+0.99%) |
Sep 29, 2020 | 21.43 | 21.47 | 21.02 | 21.16 | 1,073,287 | -0.26(-1.22%) |
Sep 28, 2020 | 21.24 | 21.46 | 21.03 | 21.42 | 1,125,574 | +0.28(+1.31%) |
Sep 25, 2020 | 20.82 | 21.16 | 20.64 | 21.15 | 1,328,345 | +0.29(+1.39%) |
Sep 24, 2020 | 20.75 | 21.00 | 20.73 | 20.86 | 1,454,208 | +0.11(+0.51%) |
Sep 23, 2020 | 21.17 | 21.17 | 20.69 | 20.75 | 1,182,711 | -0.42(-1.97%) |
Sep 22, 2020 | 21.04 | 21.30 | 21.01 | 21.17 | 989,267 | +0.22(+1.05%) |
Sep 21, 2020 | 21.12 | 21.34 | 20.94 | 20.95 | 1,484,196 | -0.23(-1.07%) |
Sep 18, 2020 | 21.39 | 21.56 | 21.03 | 21.17 | 3,014,822 | -0.24(-1.12%) |
Sep 17, 2020 | 21.84 | 21.84 | 21.21 | 21.41 | 1,942,583 | -0.11(-0.53%) |
Sep 16, 2020 | 21.70 | 21.71 | 21.48 | 21.53 | 1,016,741 | -0.11(-0.49%) |
Sep 15, 2020 | 21.76 | 21.90 | 21.59 | 21.63 | 641,530 | -0.13(-0.62%) |
Sep 14, 2020 | 21.61 | 21.82 | 21.55 | 21.77 | 883,945 | +0.26(+1.22%) |
Sep 11, 2020 | 21.68 | 21.82 | 21.44 | 21.51 | 830,321 | -0.16(-0.72%) |
Sep 10, 2020 | 21.85 | 21.88 | 21.65 | 21.66 | 978,171 | -0.23(-1.04%) |
Sep 09, 2020 | 22.05 | 22.24 | 21.84 | 21.89 | 871,743 | -0.07(-0.32%) |
Sep 08, 2020 | 22.06 | 22.13 | 21.83 | 21.96 | 974,109 | -0.18(-0.80%) |
Sep 04, 2020 | 22.14 | 22.28 | 21.81 | 22.14 | 1,014,680 | -0.02(-0.10%) |
Sep 03, 2020 | 22.14 | 22.50 | 22.07 | 22.16 | 838,304 | -0.01(-0.03%) |
Sep 02, 2020 | 21.95 | 22.18 | 21.81 | 22.17 | 1,170,083 | +0.21(+0.94%) |
Sep 01, 2020 | 22.18 | 22.36 | 21.86 | 21.96 | 995,333 | -0.28(-1.24%) |
Aug 31, 2020 | 22.19 | 22.27 | 22.10 | 22.24 | 1,263,492 | +0.00(+0.00%) |
Aug 28, 2020 | 22.12 | 22.24 | 21.91 | 22.24 | 1,042,772 | +0.17(+0.77%) |
Aug 27, 2020 | 21.82 | 22.11 | 21.73 | 22.07 | 661,247 | +0.28(+1.27%) |
Aug 26, 2020 | 21.66 | 21.80 | 21.49 | 21.79 | 705,933 | +0.03(+0.13%) |
Aug 25, 2020 | 21.71 | 21.76 | 21.53 | 21.76 | 835,865 | +0.11(+0.52%) |
Aug 24, 2020 | 21.47 | 21.68 | 21.42 | 21.65 | 591,627 | +0.16(+0.76%) |
Aug 21, 2020 | 21.50 | 21.60 | 21.40 | 21.49 | 789,243 | +0.02(+0.10%) |
Aug 20, 2020 | 21.43 | 21.71 | 21.41 | 21.46 | 1,127,607 | +0.04(+0.17%) |
Aug 19, 2020 | 21.71 | 21.80 | 21.37 | 21.43 | 1,226,041 | -0.27(-1.24%) |
Aug 18, 2020 | 21.61 | 21.78 | 21.54 | 21.70 | 986,103 | +0.04(+0.20%) |
Aug 17, 2020 | 21.65 | 21.85 | 21.57 | 21.66 | 706,648 | +0.03(+0.13%) |
Aug 14, 2020 | 21.66 | 21.75 | 21.56 | 21.63 | 516,516 | -0.01(-0.03%) |
Aug 13, 2020 | 21.75 | 22.00 | 21.63 | 21.63 | 752,435 | -0.21(-0.97%) |
Aug 12, 2020 | 21.90 | 22.02 | 21.80 | 21.85 | 621,298 | -0.03(-0.13%) |
Aug 11, 2020 | 22.19 | 22.27 | 21.78 | 21.88 | 1,271,633 | -0.16(-0.74%) |
Aug 10, 2020 | 22.08 | 22.30 | 21.96 | 22.04 | 1,801,242 | -0.01(-0.03%) |
Aug 07, 2020 | 21.93 | 22.26 | 21.88 | 22.05 | 1,139,469 | +0.04(+0.19%) |
Aug 06, 2020 | 22.02 | 22.13 | 21.94 | 22.00 | 650,502 | -0.04(-0.16%) |
Aug 05, 2020 | 22.04 | 22.17 | 21.86 | 22.04 | 1,105,965 | +0.01(+0.03%) |
Aug 04, 2020 | 21.97 | 22.24 | 21.76 | 22.03 | 2,725,185 | -0.10(-0.45%) |
Aug 03, 2020 | 22.39 | 22.39 | 21.94 | 22.13 | 1,155,806 | -0.23(-1.05%) |
Jul 31, 2020 | 22.19 | 22.36 | 21.85 | 22.36 | 1,426,312 | +0.19(+0.86%) |
Jul 30, 2020 | 22.58 | 22.93 | 21.99 | 22.17 | 964,364 | -0.43(-1.88%) |
Jul 29, 2020 | 22.72 | 22.89 | 22.43 | 22.60 | 805,427 | +0.01(+0.06%) |
Jul 28, 2020 | 22.22 | 22.67 | 22.22 | 22.58 | 478,135 | +0.33(+1.50%) |
Jul 27, 2020 | 22.20 | 22.27 | 22.10 | 22.25 | 732,245 | +0.04(+0.16%) |
Jul 24, 2020 | 22.43 | 22.56 | 22.19 | 22.22 | 456,945 | -0.37(-1.63%) |
Jul 23, 2020 | 22.49 | 22.66 | 22.44 | 22.58 | 655,948 | +0.13(+0.60%) |
Jul 22, 2020 | 22.19 | 22.58 | 22.16 | 22.45 | 1,388,992 | +0.20(+0.89%) |
Jul 21, 2020 | 22.48 | 22.56 | 22.14 | 22.25 | 754,339 | -0.18(-0.82%) |
Jul 20, 2020 | 22.38 | 22.47 | 22.24 | 22.43 | 1,247,535 | +0.12(+0.54%) |
Jul 17, 2020 | 22.22 | 22.39 | 22.19 | 22.31 | 824,675 | +0.16(+0.70%) |
Jul 16, 2020 | 22.17 | 22.28 | 21.97 | 22.16 | 1,096,630 | -0.08(-0.35%) |
Jul 15, 2020 | 22.46 | 22.55 | 22.24 | 22.24 | 708,342 | -0.03(-0.13%) |
Jul 14, 2020 | 22.27 | 22.53 | 22.12 | 22.27 | 467,226 | -0.01(-0.03%) |
Jul 13, 2020 | 22.20 | 22.45 | 22.04 | 22.27 | 1,064,882 | +0.13(+0.61%) |
Jul 10, 2020 | 22.17 | 22.35 | 21.96 | 22.14 | 685,911 | +0.01(+0.03%) |
Jul 09, 2020 | 22.31 | 22.48 | 22.04 | 22.13 | 655,537 | -0.16(-0.70%) |
Jul 08, 2020 | 22.54 | 22.65 | 22.24 | 22.29 | 987,365 | -0.30(-1.32%) |
Jul 07, 2020 | 22.72 | 22.93 | 22.57 | 22.58 | 851,545 | -0.30(-1.33%) |
Jul 06, 2020 | 23.38 | 23.39 | 22.87 | 22.89 | 971,551 | -0.26(-1.13%) |
Jul 02, 2020 | 23.21 | 23.31 | 23.04 | 23.15 | 1,186,476 | +0.16(+0.71%) |
Jul 01, 2020 | 22.86 | 23.05 | 22.78 | 22.99 | 827,408 | +0.18(+0.78%) |
Jun 30, 2020 | 22.68 | 22.87 | 22.62 | 22.81 | 1,334,518 | +0.18(+0.78%) |
Jun 29, 2020 | 22.56 | 22.65 | 22.27 | 22.63 | 833,571 | +0.19(+0.85%) |
Jun 26, 2020 | 22.66 | 22.66 | 22.01 | 22.44 | 2,224,167 | -0.30(-1.34%) |
Jun 25, 2020 | 22.08 | 22.78 | 22.02 | 22.75 | 1,614,705 | +0.61(+2.75%) |
Jun 24, 2020 | 22.17 | 22.54 | 21.98 | 22.14 | 1,209,616 | -0.11(-0.51%) |
Jun 23, 2020 | 22.75 | 22.87 | 22.25 | 22.25 | 1,287,200 | -0.30(-1.35%) |
Jun 22, 2020 | 22.41 | 22.64 | 22.13 | 22.56 | 1,021,531 | +0.20(+0.89%) |
Jun 19, 2020 | 22.88 | 22.94 | 22.31 | 22.36 | 3,646,103 | -0.34(-1.50%) |
Jun 18, 2020 | 23.02 | 23.09 | 22.70 | 22.70 | 979,826 | -0.45(-1.96%) |
Jun 17, 2020 | 23.49 | 23.49 | 23.12 | 23.15 | 733,721 | -0.30(-1.27%) |
Jun 16, 2020 | 23.83 | 24.01 | 23.33 | 23.45 | 987,785 | +0.06(+0.24%) |
Jun 15, 2020 | 23.16 | 23.54 | 22.90 | 23.39 | 984,497 | -0.06(-0.27%) |
Jun 12, 2020 | 23.43 | 23.52 | 23.05 | 23.46 | 1,138,198 | +0.33(+1.44%) |
Jun 11, 2020 | 23.48 | 23.51 | 23.10 | 23.12 | 1,603,685 | -0.77(-3.20%) |
Jun 10, 2020 | 24.20 | 24.21 | 23.89 | 23.89 | 1,066,550 | -0.25(-1.03%) |
Jun 09, 2020 | 23.72 | 24.15 | 23.46 | 24.14 | 1,427,598 | +0.18(+0.74%) |
Jun 08, 2020 | 23.97 | 24.16 | 23.70 | 23.96 | 1,476,359 | +0.12(+0.51%) |
Jun 05, 2020 | 24.04 | 24.12 | 23.47 | 23.84 | 2,091,756 | +0.23(+0.99%) |
Jun 04, 2020 | 23.60 | 23.77 | 23.42 | 23.60 | 1,631,374 | -0.09(-0.39%) |
Jun 03, 2020 | 23.61 | 23.95 | 23.38 | 23.70 | 1,408,883 | +0.13(+0.57%) |
Jun 02, 2020 | 23.70 | 23.86 | 23.36 | 23.56 | 1,838,561 | +0.08(+0.36%) |