Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 40.12 | 40.37 | 40.08 | 40.32 | 156,281 | +0.11(+0.28%) |
Jun 29, 2021 | 40.50 | 40.62 | 40.08 | 40.21 | 213,682 | -0.05(-0.11%) |
Jun 28, 2021 | 40.91 | 40.91 | 40.10 | 40.25 | 138,712 | -0.66(-1.60%) |
Jun 25, 2021 | 40.46 | 41.00 | 40.26 | 40.91 | 209,823 | +0.66(+1.65%) |
Jun 24, 2021 | 39.92 | 40.32 | 39.70 | 40.24 | 234,947 | +0.49(+1.24%) |
Jun 23, 2021 | 39.76 | 39.98 | 39.69 | 39.75 | 141,957 | +0.08(+0.21%) |
Jun 22, 2021 | 39.73 | 39.85 | 39.34 | 39.67 | 160,533 | -0.10(-0.25%) |
Jun 21, 2021 | 38.91 | 39.77 | 38.91 | 39.77 | 237,347 | +1.16(+3.00%) |
Jun 18, 2021 | 39.22 | 39.32 | 38.59 | 38.61 | 388,455 | -1.09(-2.75%) |
Jun 17, 2021 | 41.27 | 41.27 | 39.58 | 39.71 | 384,666 | -1.45(-3.53%) |
Jun 16, 2021 | 41.04 | 41.36 | 40.68 | 41.16 | 389,073 | +0.01(+0.02%) |
Jun 15, 2021 | 40.83 | 41.38 | 40.66 | 41.15 | 177,206 | +0.37(+0.90%) |
Jun 14, 2021 | 41.27 | 41.34 | 40.66 | 40.78 | 369,890 | -0.51(-1.25%) |
Jun 11, 2021 | 41.19 | 41.34 | 41.15 | 41.30 | 212,142 | +0.26(+0.63%) |
Jun 10, 2021 | 41.83 | 41.83 | 41.04 | 41.04 | 117,079 | -0.42(-1.02%) |
Jun 09, 2021 | 41.89 | 41.89 | 41.46 | 41.46 | 347,165 | -0.48(-1.14%) |
Jun 08, 2021 | 41.73 | 42.04 | 41.32 | 41.94 | 255,681 | +0.12(+0.29%) |
Jun 07, 2021 | 42.08 | 42.12 | 41.76 | 41.82 | 439,847 | -0.21(-0.50%) |
Jun 04, 2021 | 42.12 | 42.12 | 41.64 | 42.03 | 289,253 | +0.01(+0.02%) |
Jun 03, 2021 | 41.88 | 42.19 | 41.68 | 42.02 | 153,425 | +0.00(+0.00%) |
Jun 02, 2021 | 42.30 | 42.30 | 41.92 | 42.02 | 457,000 | -0.15(-0.35%) |
Jun 01, 2021 | 42.26 | 42.36 | 42.01 | 42.17 | 510,878 | +0.28(+0.66%) |
May 28, 2021 | 41.98 | 41.98 | 41.44 | 41.89 | 879,433 | +0.05(+0.11%) |
May 27, 2021 | 41.61 | 41.88 | 41.52 | 41.85 | 230,285 | +0.56(+1.36%) |
May 26, 2021 | 41.05 | 41.37 | 40.91 | 41.29 | 302,828 | +0.36(+0.88%) |
May 25, 2021 | 41.66 | 41.94 | 40.89 | 40.93 | 198,146 | -0.64(-1.55%) |
May 24, 2021 | 41.76 | 41.76 | 41.41 | 41.57 | 507,580 | -0.01(-0.02%) |
May 21, 2021 | 41.49 | 41.90 | 41.40 | 41.58 | 115,654 | +0.29(+0.71%) |
May 20, 2021 | 41.35 | 41.51 | 41.04 | 41.29 | 133,828 | -0.03(-0.07%) |
May 19, 2021 | 40.91 | 41.33 | 40.47 | 41.32 | 219,853 | -0.15(-0.35%) |
May 18, 2021 | 41.96 | 42.04 | 41.45 | 41.46 | 156,910 | -0.52(-1.25%) |
May 17, 2021 | 41.84 | 42.03 | 41.55 | 41.99 | 169,784 | +0.03(+0.07%) |
May 14, 2021 | 41.52 | 42.06 | 41.44 | 41.96 | 223,565 | +0.64(+1.56%) |
May 13, 2021 | 40.26 | 41.51 | 40.26 | 41.32 | 268,261 | +0.97(+2.42%) |
May 12, 2021 | 41.32 | 41.55 | 40.28 | 40.34 | 627,751 | -0.78(-1.90%) |
May 11, 2021 | 41.33 | 41.70 | 40.99 | 41.12 | 362,874 | -0.64(-1.54%) |
May 10, 2021 | 42.23 | 42.46 | 41.77 | 41.77 | 578,134 | -0.24(-0.57%) |
May 07, 2021 | 41.44 | 42.01 | 41.22 | 42.00 | 196,845 | +0.18(+0.44%) |
May 06, 2021 | 41.53 | 41.83 | 41.16 | 41.82 | 266,048 | +0.44(+1.07%) |
May 05, 2021 | 41.25 | 41.54 | 40.86 | 41.38 | 568,715 | +0.34(+0.83%) |
May 04, 2021 | 40.63 | 41.10 | 40.40 | 41.04 | 604,594 | +0.25(+0.61%) |
May 03, 2021 | 40.87 | 41.09 | 40.52 | 40.79 | 555,115 | +0.33(+0.82%) |
Apr 30, 2021 | 40.60 | 40.83 | 40.44 | 40.46 | 382,965 | -0.40(-0.97%) |
Apr 29, 2021 | 40.75 | 40.98 | 40.55 | 40.86 | 126,834 | +0.44(+1.09%) |
Apr 28, 2021 | 40.47 | 40.62 | 40.30 | 40.41 | 180,793 | -0.01(-0.02%) |
Apr 27, 2021 | 40.17 | 40.44 | 40.09 | 40.42 | 303,092 | +0.36(+0.89%) |
Apr 26, 2021 | 40.12 | 40.46 | 40.06 | 40.07 | 114,607 | +0.11(+0.28%) |
Apr 23, 2021 | 39.11 | 40.12 | 39.06 | 39.96 | 576,080 | +0.85(+2.19%) |
Apr 22, 2021 | 39.64 | 39.64 | 39.04 | 39.10 | 185,984 | -0.53(-1.35%) |
Apr 21, 2021 | 38.92 | 39.65 | 38.71 | 39.63 | 164,655 | +0.68(+1.75%) |
Apr 20, 2021 | 39.62 | 39.62 | 38.80 | 38.95 | 145,063 | -0.78(-1.97%) |
Apr 19, 2021 | 39.82 | 39.94 | 39.54 | 39.73 | 190,987 | -0.07(-0.18%) |
Apr 16, 2021 | 39.84 | 39.99 | 39.61 | 39.81 | 296,036 | +0.27(+0.67%) |
Apr 15, 2021 | 39.75 | 39.75 | 39.20 | 39.54 | 261,880 | +0.00(+0.00%) |
Apr 14, 2021 | 39.06 | 39.73 | 38.96 | 39.54 | 825,583 | +0.50(+1.27%) |
Apr 13, 2021 | 39.39 | 39.39 | 38.93 | 39.05 | 357,492 | -0.46(-1.16%) |
Apr 12, 2021 | 39.16 | 39.52 | 39.16 | 39.50 | 411,053 | +0.37(+0.94%) |
Apr 09, 2021 | 39.11 | 39.17 | 38.91 | 39.14 | 128,924 | +0.28(+0.71%) |
Apr 08, 2021 | 38.89 | 38.95 | 38.52 | 38.86 | 164,187 | -0.06(-0.14%) |
Apr 07, 2021 | 38.82 | 39.05 | 38.71 | 38.92 | 592,659 | +0.11(+0.28%) |
Apr 06, 2021 | 38.90 | 39.01 | 38.64 | 38.81 | 486,830 | -0.07(-0.19%) |
Apr 05, 2021 | 39.08 | 39.17 | 38.69 | 38.88 | 1,624,160 | +0.21(+0.55%) |
Apr 01, 2021 | 38.27 | 38.67 | 38.16 | 38.67 | 1,465,821 | +0.43(+1.13%) |
Mar 31, 2021 | 38.54 | 38.67 | 38.24 | 38.24 | 332,400 | -0.34(-0.88%) |
Mar 30, 2021 | 38.25 | 38.73 | 38.25 | 38.58 | 637,566 | +0.48(+1.25%) |
Mar 29, 2021 | 38.24 | 38.52 | 37.69 | 38.10 | 223,645 | -0.52(-1.36%) |
Mar 26, 2021 | 38.41 | 38.67 | 38.06 | 38.62 | 318,122 | +0.60(+1.57%) |
Mar 25, 2021 | 37.12 | 38.13 | 36.74 | 38.02 | 275,272 | +0.82(+2.21%) |
Mar 24, 2021 | 37.55 | 38.09 | 37.20 | 37.20 | 401,836 | -0.08(-0.22%) |
Mar 23, 2021 | 37.90 | 38.08 | 37.16 | 37.29 | 339,284 | -0.83(-2.19%) |
Mar 22, 2021 | 38.54 | 38.54 | 37.93 | 38.12 | 313,479 | -0.54(-1.40%) |
Mar 19, 2021 | 38.82 | 39.02 | 38.28 | 38.66 | 374,348 | -0.37(-0.94%) |
Mar 18, 2021 | 39.30 | 40.01 | 38.87 | 39.03 | 342,844 | +0.01(+0.02%) |
Mar 17, 2021 | 38.93 | 39.10 | 38.52 | 39.02 | 502,885 | +0.31(+0.80%) |
Mar 16, 2021 | 39.14 | 39.14 | 38.52 | 38.71 | 657,170 | -0.53(-1.35%) |
Mar 15, 2021 | 39.33 | 39.33 | 38.76 | 39.24 | 389,669 | +0.06(+0.16%) |
Mar 12, 2021 | 38.93 | 39.25 | 38.93 | 39.17 | 783,980 | +0.51(+1.33%) |
Mar 11, 2021 | 38.61 | 38.84 | 38.25 | 38.66 | 545,632 | +0.12(+0.31%) |
Mar 10, 2021 | 37.99 | 38.64 | 37.92 | 38.54 | 420,541 | +0.70(+1.86%) |
Mar 09, 2021 | 38.09 | 38.29 | 37.37 | 37.84 | 508,926 | -0.34(-0.89%) |
Mar 08, 2021 | 37.80 | 38.70 | 37.72 | 38.17 | 354,006 | +0.71(+1.91%) |
Mar 05, 2021 | 37.19 | 37.55 | 36.10 | 37.46 | 572,501 | +0.87(+2.38%) |
Mar 04, 2021 | 37.15 | 37.45 | 36.03 | 36.59 | 379,507 | -0.56(-1.50%) |
Mar 03, 2021 | 37.20 | 37.85 | 37.15 | 37.15 | 423,734 | -0.06(-0.17%) |
Mar 02, 2021 | 37.08 | 37.48 | 36.89 | 37.21 | 335,191 | +0.19(+0.52%) |
Mar 01, 2021 | 36.55 | 37.31 | 36.55 | 37.02 | 216,494 | +1.11(+3.08%) |
Feb 26, 2021 | 36.34 | 36.46 | 35.59 | 35.91 | 213,008 | -0.41(-1.13%) |
Feb 25, 2021 | 37.45 | 37.50 | 36.25 | 36.33 | 343,254 | -0.92(-2.46%) |
Feb 24, 2021 | 36.61 | 37.33 | 36.56 | 37.24 | 204,233 | +0.76(+2.08%) |
Feb 23, 2021 | 36.31 | 36.53 | 35.89 | 36.48 | 386,065 | +0.27(+0.76%) |
Feb 22, 2021 | 35.68 | 36.40 | 35.68 | 36.21 | 192,768 | +0.47(+1.31%) |
Feb 19, 2021 | 35.34 | 35.79 | 35.34 | 35.74 | 158,827 | +0.61(+1.75%) |
Feb 18, 2021 | 35.19 | 35.36 | 34.89 | 35.13 | 108,321 | -0.31(-0.88%) |
Feb 17, 2021 | 35.38 | 35.59 | 35.21 | 35.44 | 149,845 | -0.04(-0.10%) |
Feb 16, 2021 | 35.26 | 35.54 | 35.19 | 35.47 | 244,249 | +0.53(+1.52%) |
Feb 12, 2021 | 34.72 | 35.12 | 34.72 | 34.94 | 137,636 | +0.21(+0.61%) |
Feb 11, 2021 | 34.85 | 34.97 | 34.42 | 34.73 | 80,508 | -0.01(-0.03%) |
Feb 10, 2021 | 34.77 | 34.97 | 34.51 | 34.74 | 223,420 | +0.11(+0.32%) |
Feb 09, 2021 | 34.39 | 34.73 | 34.29 | 34.63 | 367,994 | +0.19(+0.56%) |
Feb 08, 2021 | 34.16 | 34.44 | 34.12 | 34.44 | 159,869 | +0.44(+1.29%) |
Feb 05, 2021 | 34.09 | 34.20 | 33.84 | 34.00 | 502,918 | +0.05(+0.13%) |
Feb 04, 2021 | 33.38 | 34.04 | 33.38 | 33.95 | 326,157 | +0.70(+2.12%) |
Feb 03, 2021 | 33.05 | 33.27 | 32.96 | 33.25 | 89,489 | +0.19(+0.58%) |
Feb 02, 2021 | 32.88 | 33.21 | 32.83 | 33.06 | 236,180 | +0.53(+1.63%) |
Feb 01, 2021 | 32.13 | 32.60 | 32.03 | 32.53 | 417,358 | +0.54(+1.69%) |
Jan 29, 2021 | 32.79 | 32.80 | 31.84 | 31.99 | 315,798 | -0.77(-2.35%) |
Jan 28, 2021 | 32.59 | 32.93 | 32.55 | 32.76 | 498,503 | +0.61(+1.91%) |
Jan 27, 2021 | 32.65 | 32.73 | 32.08 | 32.14 | 150,367 | -0.92(-2.77%) |
Jan 26, 2021 | 33.54 | 33.54 | 33.04 | 33.06 | 142,816 | -0.27(-0.80%) |
Jan 25, 2021 | 33.22 | 33.34 | 32.82 | 33.32 | 177,686 | -0.05(-0.14%) |
Jan 22, 2021 | 33.15 | 33.44 | 33.06 | 33.37 | 133,157 | -0.14(-0.41%) |
Jan 21, 2021 | 34.15 | 34.15 | 33.51 | 33.51 | 210,946 | -0.56(-1.64%) |
Jan 20, 2021 | 34.18 | 34.23 | 33.95 | 34.06 | 291,413 | -0.06(-0.19%) |
Jan 19, 2021 | 34.10 | 34.20 | 33.81 | 34.13 | 194,257 | +0.24(+0.70%) |
Jan 15, 2021 | 33.98 | 34.09 | 33.65 | 33.89 | 455,728 | -0.48(-1.39%) |
Jan 14, 2021 | 34.14 | 34.46 | 34.01 | 34.37 | 265,481 | +0.48(+1.40%) |
Jan 13, 2021 | 34.07 | 34.07 | 33.72 | 33.89 | 338,919 | -0.16(-0.48%) |
Jan 12, 2021 | 33.71 | 34.16 | 33.71 | 34.05 | 144,356 | +0.49(+1.47%) |
Jan 11, 2021 | 33.16 | 33.64 | 33.09 | 33.56 | 166,136 | +0.19(+0.58%) |
Jan 08, 2021 | 33.73 | 33.73 | 32.95 | 33.37 | 374,567 | -0.14(-0.41%) |
Jan 07, 2021 | 33.56 | 33.77 | 33.51 | 33.51 | 179,627 | +0.30(+0.91%) |
Jan 06, 2021 | 31.78 | 33.46 | 31.78 | 33.20 | 533,944 | +1.90(+6.08%) |
Jan 05, 2021 | 30.93 | 31.53 | 30.92 | 31.30 | 300,918 | +0.31(+1.00%) |
Jan 04, 2021 | 31.56 | 31.63 | 30.70 | 30.99 | 520,061 | -0.39(-1.25%) |
Dec 31, 2020 | 31.38 | 31.38 | 31.38 | 414,234 | +0.26(+0.82%) | |
Dec 30, 2020 | 30.98 | 31.27 | 30.98 | 31.13 | 414,234 | +0.25(+0.80%) |
Dec 29, 2020 | 31.35 | 31.35 | 30.80 | 30.88 | 75,861 | -0.30(-0.97%) |
Dec 28, 2020 | 31.34 | 31.47 | 31.10 | 31.18 | 138,126 | +0.08(+0.26%) |
Dec 24, 2020 | 31.22 | 31.23 | 30.84 | 31.10 | 62,373 | -0.07(-0.22%) |
Dec 23, 2020 | 30.63 | 31.24 | 30.63 | 31.17 | 159,343 | +0.69(+2.27%) |
Dec 22, 2020 | 30.79 | 30.79 | 30.47 | 30.48 | 97,286 | -0.22(-0.71%) |
Dec 21, 2020 | 30.59 | 30.78 | 30.20 | 30.69 | 195,087 | +0.16(+0.54%) |
Dec 18, 2020 | 30.90 | 30.91 | 30.40 | 30.53 | 73,647 | -0.34(-1.09%) |
Dec 17, 2020 | 30.95 | 30.95 | 30.63 | 30.87 | 108,888 | -0.05(-0.15%) |
Dec 16, 2020 | 30.96 | 30.97 | 30.75 | 30.91 | 309,200 | +0.06(+0.21%) |
Dec 15, 2020 | 30.42 | 30.87 | 30.33 | 30.85 | 92,967 | +0.66(+2.17%) |
Dec 14, 2020 | 30.80 | 30.93 | 30.19 | 30.19 | 49,787 | -0.20(-0.66%) |
Dec 11, 2020 | 30.37 | 30.59 | 30.18 | 30.39 | 48,035 | -0.26(-0.86%) |
Dec 10, 2020 | 30.24 | 30.69 | 30.18 | 30.66 | 183,011 | +0.20(+0.66%) |
Dec 09, 2020 | 30.47 | 30.69 | 30.32 | 30.46 | 133,823 | +0.13(+0.42%) |
Dec 08, 2020 | 30.04 | 30.38 | 30.04 | 30.33 | 171,510 | +0.04(+0.12%) |
Dec 07, 2020 | 30.33 | 30.41 | 30.15 | 30.29 | 101,540 | -0.28(-0.92%) |
Dec 04, 2020 | 30.19 | 30.59 | 30.19 | 30.58 | 88,816 | +0.61(+2.03%) |
Dec 03, 2020 | 29.85 | 30.16 | 29.73 | 29.97 | 146,842 | +0.17(+0.58%) |
Dec 02, 2020 | 29.28 | 29.88 | 29.28 | 29.79 | 181,709 | +0.35(+1.21%) |
Dec 01, 2020 | 29.41 | 29.66 | 29.27 | 29.44 | 676,415 | +0.66(+2.28%) |
Nov 30, 2020 | 29.60 | 29.63 | 28.76 | 28.78 | 121,774 | -0.92(-3.09%) |
Nov 27, 2020 | 29.97 | 29.97 | 29.59 | 29.70 | 61,336 | -0.27(-0.92%) |
Nov 25, 2020 | 30.16 | 30.16 | 29.68 | 29.98 | 106,184 | -0.35(-1.14%) |
Nov 24, 2020 | 29.73 | 30.35 | 29.72 | 30.32 | 210,218 | +1.09(+3.73%) |
Nov 23, 2020 | 28.97 | 29.30 | 28.90 | 29.23 | 93,117 | +0.58(+2.03%) |
Nov 20, 2020 | 28.69 | 28.75 | 28.44 | 28.65 | 456,504 | -0.17(-0.60%) |
Nov 19, 2020 | 28.67 | 28.85 | 28.45 | 28.82 | 74,246 | +0.06(+0.22%) |
Nov 18, 2020 | 29.28 | 29.51 | 28.76 | 28.76 | 315,404 | -0.35(-1.19%) |
Nov 17, 2020 | 28.77 | 29.18 | 28.49 | 29.10 | 293,478 | -0.08(-0.28%) |
Nov 16, 2020 | 29.09 | 29.29 | 28.81 | 29.18 | 501,665 | +0.88(+3.12%) |
Nov 13, 2020 | 27.87 | 28.40 | 27.87 | 28.30 | 130,367 | +0.71(+2.57%) |
Nov 12, 2020 | 27.84 | 27.93 | 27.32 | 27.59 | 59,152 | -0.57(-2.03%) |
Nov 11, 2020 | 28.84 | 28.84 | 27.96 | 28.17 | 137,107 | -0.41(-1.43%) |
Nov 10, 2020 | 28.37 | 28.75 | 28.23 | 28.57 | 238,503 | +0.25(+0.90%) |
Nov 09, 2020 | 27.43 | 28.84 | 27.43 | 28.32 | 143,223 | +2.77(+10.82%) |
Nov 06, 2020 | 26.16 | 26.20 | 25.52 | 25.55 | 97,830 | -0.45(-1.71%) |
Nov 05, 2020 | 25.41 | 26.15 | 25.41 | 26.00 | 75,497 | +0.78(+3.09%) |
Nov 04, 2020 | 25.63 | 25.76 | 25.00 | 25.22 | 169,101 | -0.92(-3.51%) |
Nov 03, 2020 | 25.84 | 26.27 | 25.84 | 26.14 | 90,722 | +0.67(+2.64%) |
Nov 02, 2020 | 25.20 | 25.55 | 24.96 | 25.46 | 103,744 | +0.64(+2.56%) |
Oct 30, 2020 | 24.49 | 24.85 | 24.38 | 24.83 | 124,101 | +0.15(+0.63%) |
Oct 29, 2020 | 24.15 | 24.81 | 23.85 | 24.67 | 95,508 | +0.45(+1.84%) |
Oct 28, 2020 | 24.30 | 24.56 | 24.13 | 24.23 | 190,825 | -0.54(-2.17%) |
Oct 27, 2020 | 25.57 | 25.57 | 24.76 | 24.76 | 40,828 | -0.84(-3.27%) |
Oct 26, 2020 | 25.85 | 25.85 | 25.33 | 25.60 | 100,637 | -0.59(-2.26%) |
Oct 23, 2020 | 26.08 | 26.29 | 25.88 | 26.19 | 75,516 | +0.25(+0.98%) |
Oct 22, 2020 | 25.20 | 25.95 | 25.20 | 25.94 | 84,502 | +0.71(+2.81%) |
Oct 21, 2020 | 25.16 | 25.41 | 25.13 | 25.23 | 84,117 | +0.05(+0.22%) |
Oct 20, 2020 | 25.05 | 25.52 | 25.05 | 25.17 | 126,276 | +0.35(+1.39%) |
Oct 19, 2020 | 25.24 | 25.38 | 24.83 | 24.83 | 88,537 | -0.31(-1.23%) |
Oct 16, 2020 | 25.14 | 25.32 | 24.91 | 25.14 | 71,229 | -0.01(-0.04%) |
Oct 15, 2020 | 24.49 | 25.15 | 24.49 | 25.15 | 92,411 | +0.38(+1.54%) |
Oct 14, 2020 | 24.97 | 25.19 | 24.76 | 24.76 | 103,735 | -0.18(-0.73%) |
Oct 13, 2020 | 25.37 | 25.41 | 24.93 | 24.95 | 65,662 | -0.55(-2.14%) |
Oct 12, 2020 | 25.19 | 25.55 | 25.15 | 25.49 | 72,701 | +0.34(+1.34%) |
Oct 09, 2020 | 25.44 | 25.47 | 25.04 | 25.15 | 97,500 | -0.09(-0.36%) |
Oct 08, 2020 | 25.03 | 25.30 | 24.99 | 25.25 | 106,296 | +0.41(+1.65%) |
Oct 07, 2020 | 24.61 | 25.08 | 24.61 | 24.84 | 111,723 | +0.49(+2.02%) |
Oct 06, 2020 | 24.65 | 25.14 | 24.27 | 24.34 | 187,541 | -0.09(-0.35%) |
Oct 05, 2020 | 23.98 | 24.49 | 23.98 | 24.43 | 192,228 | +0.69(+2.89%) |
Oct 02, 2020 | 22.83 | 23.85 | 22.83 | 23.74 | 107,503 | +0.55(+2.35%) |
Oct 01, 2020 | 23.13 | 23.35 | 22.97 | 23.20 | 113,048 | +0.12(+0.51%) |
Sep 30, 2020 | 22.94 | 23.31 | 22.90 | 23.08 | 130,389 | +0.26(+1.16%) |
Sep 29, 2020 | 23.00 | 23.00 | 22.58 | 22.82 | 131,640 | -0.27(-1.18%) |
Sep 28, 2020 | 22.74 | 23.26 | 22.74 | 23.09 | 113,280 | +0.69(+3.09%) |
Sep 25, 2020 | 21.95 | 22.49 | 21.95 | 22.40 | 166,641 | +0.27(+1.23%) |
Sep 24, 2020 | 22.03 | 22.49 | 21.77 | 22.12 | 184,259 | +0.05(+0.22%) |
Sep 23, 2020 | 22.65 | 22.99 | 22.05 | 22.08 | 169,997 | -0.52(-2.31%) |
Sep 22, 2020 | 22.83 | 23.16 | 22.46 | 22.60 | 105,176 | -0.28(-1.22%) |
Sep 21, 2020 | 23.11 | 23.31 | 22.63 | 22.88 | 345,829 | -0.82(-3.46%) |
Sep 18, 2020 | 23.84 | 23.99 | 23.67 | 23.70 | 89,334 | -0.18(-0.75%) |
Sep 17, 2020 | 23.68 | 23.94 | 23.51 | 23.88 | 59,612 | -0.09(-0.38%) |
Sep 16, 2020 | 23.66 | 24.30 | 23.60 | 23.97 | 115,774 | +0.35(+1.49%) |
Sep 15, 2020 | 24.07 | 24.07 | 23.62 | 23.62 | 114,280 | -0.38(-1.58%) |
Sep 14, 2020 | 23.73 | 24.20 | 23.73 | 23.99 | 155,094 | +0.45(+1.91%) |
Sep 11, 2020 | 23.39 | 23.63 | 23.29 | 23.54 | 131,002 | +0.19(+0.81%) |
Sep 10, 2020 | 23.83 | 24.06 | 23.33 | 23.35 | 153,971 | -0.40(-1.67%) |
Sep 09, 2020 | 23.79 | 23.89 | 23.53 | 23.75 | 154,631 | +0.15(+0.65%) |
Sep 08, 2020 | 24.25 | 24.25 | 23.58 | 23.60 | 142,459 | -0.86(-3.53%) |
Sep 04, 2020 | 24.53 | 24.73 | 24.02 | 24.46 | 183,336 | +0.37(+1.53%) |
Sep 03, 2020 | 24.38 | 24.95 | 23.97 | 24.09 | 190,223 | -0.22(-0.89%) |
Sep 02, 2020 | 24.01 | 24.38 | 23.88 | 24.31 | 133,658 | +0.30(+1.24%) |
Sep 01, 2020 | 23.80 | 24.17 | 23.76 | 24.01 | 64,335 | +0.07(+0.30%) |
Aug 31, 2020 | 24.30 | 24.30 | 23.94 | 23.94 | 178,741 | -0.43(-1.77%) |
Aug 28, 2020 | 24.49 | 24.49 | 24.20 | 24.37 | 76,223 | +0.05(+0.22%) |
Aug 27, 2020 | 23.84 | 24.46 | 23.84 | 24.32 | 309,159 | +0.44(+1.85%) |
Aug 26, 2020 | 24.11 | 24.12 | 23.88 | 23.88 | 103,968 | -0.30(-1.23%) |
Aug 25, 2020 | 24.30 | 24.49 | 23.99 | 24.17 | 138,995 | +0.01(+0.04%) |
Aug 24, 2020 | 23.50 | 24.16 | 23.47 | 24.16 | 68,140 | +0.77(+3.31%) |
Aug 21, 2020 | 23.43 | 23.63 | 23.29 | 23.39 | 125,113 | -0.14(-0.61%) |
Aug 20, 2020 | 23.56 | 23.73 | 23.52 | 23.53 | 105,175 | -0.37(-1.54%) |
Aug 19, 2020 | 23.88 | 24.19 | 23.85 | 23.90 | 111,707 | +0.05(+0.23%) |
Aug 18, 2020 | 24.25 | 24.25 | 23.83 | 23.85 | 144,088 | -0.38(-1.56%) |
Aug 17, 2020 | 24.54 | 24.54 | 24.20 | 24.23 | 752,918 | -0.34(-1.39%) |
Aug 14, 2020 | 24.27 | 24.76 | 24.19 | 24.57 | 62,889 | +0.16(+0.66%) |
Aug 13, 2020 | 24.52 | 24.62 | 24.33 | 24.41 | 109,911 | -0.29(-1.17%) |
Aug 12, 2020 | 25.30 | 25.32 | 24.42 | 24.70 | 153,853 | -0.17(-0.69%) |
Aug 11, 2020 | 24.99 | 25.37 | 24.78 | 24.87 | 131,576 | +0.31(+1.28%) |
Aug 10, 2020 | 24.28 | 24.72 | 24.28 | 24.55 | 132,002 | +0.30(+1.22%) |
Aug 07, 2020 | 23.45 | 24.25 | 23.35 | 24.25 | 206,225 | +0.68(+2.86%) |
Aug 06, 2020 | 23.65 | 23.84 | 23.51 | 23.58 | 84,564 | -0.20(-0.83%) |
Aug 05, 2020 | 23.41 | 23.79 | 23.41 | 23.78 | 396,023 | +0.59(+2.52%) |
Aug 04, 2020 | 23.27 | 23.34 | 23.12 | 23.19 | 154,829 | -0.17(-0.73%) |
Aug 03, 2020 | 23.38 | 23.55 | 23.18 | 23.36 | 129,243 | +0.09(+0.39%) |
Jul 31, 2020 | 23.25 | 23.28 | 22.92 | 23.27 | 151,780 | -0.02(-0.08%) |
Jul 30, 2020 | 23.25 | 23.33 | 22.89 | 23.29 | 206,640 | -0.48(-2.01%) |
Jul 29, 2020 | 23.25 | 23.77 | 23.12 | 23.77 | 170,692 | +0.59(+2.52%) |
Jul 28, 2020 | 23.26 | 23.42 | 23.16 | 23.18 | 97,969 | -0.13(-0.54%) |
Jul 27, 2020 | 23.53 | 23.53 | 23.10 | 23.31 | 117,678 | -0.25(-1.07%) |
Jul 24, 2020 | 23.76 | 23.92 | 23.53 | 23.56 | 102,557 | -0.23(-0.98%) |
Jul 23, 2020 | 23.55 | 23.98 | 23.55 | 23.80 | 105,387 | +0.19(+0.80%) |
Jul 22, 2020 | 23.44 | 23.70 | 23.40 | 23.61 | 220,843 | +0.00(+0.00%) |
Jul 21, 2020 | 23.06 | 23.69 | 23.06 | 23.61 | 132,951 | +0.71(+3.11%) |
Jul 20, 2020 | 23.00 | 23.04 | 22.82 | 22.90 | 119,713 | -0.22(-0.93%) |
Jul 17, 2020 | 23.52 | 23.56 | 23.09 | 23.11 | 173,891 | -0.37(-1.57%) |
Jul 16, 2020 | 23.22 | 23.83 | 23.13 | 23.48 | 118,857 | +0.04(+0.15%) |
Jul 15, 2020 | 23.08 | 23.54 | 22.93 | 23.44 | 241,839 | +0.89(+3.95%) |
Jul 14, 2020 | 22.44 | 22.66 | 22.19 | 22.55 | 240,914 | +0.03(+0.12%) |
Jul 13, 2020 | 22.69 | 22.98 | 22.27 | 22.53 | 233,629 | +0.10(+0.44%) |
Jul 10, 2020 | 21.58 | 22.44 | 21.58 | 22.43 | 284,449 | +0.84(+3.88%) |
Jul 09, 2020 | 22.34 | 22.34 | 21.43 | 21.59 | 684,717 | -0.78(-3.50%) |
Jul 08, 2020 | 22.09 | 22.55 | 22.05 | 22.37 | 228,833 | +0.27(+1.22%) |
Jul 07, 2020 | 22.62 | 22.62 | 22.08 | 22.10 | 136,505 | -0.77(-3.35%) |
Jul 06, 2020 | 22.81 | 23.22 | 22.66 | 22.87 | 186,333 | +0.47(+2.09%) |
Jul 02, 2020 | 22.90 | 23.17 | 22.35 | 22.40 | 146,669 | +0.00(+0.00%) |