Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.50 | 30.50 | 30.24 | 30.36 | 154,686 | -0.12(-0.40%) |
Apr 29, 2021 | 30.28 | 30.50 | 30.27 | 30.48 | 95,531 | +0.21(+0.68%) |
Apr 28, 2021 | 30.31 | 30.31 | 30.20 | 30.28 | 130,782 | -0.01(-0.04%) |
Apr 27, 2021 | 30.44 | 30.44 | 30.17 | 30.29 | 149,240 | +0.02(+0.06%) |
Apr 26, 2021 | 30.56 | 30.56 | 30.23 | 30.27 | 154,230 | -0.13(-0.42%) |
Apr 23, 2021 | 30.31 | 30.46 | 30.17 | 30.40 | 180,559 | +0.12(+0.40%) |
Apr 22, 2021 | 30.58 | 30.58 | 30.14 | 30.28 | 209,095 | -0.24(-0.79%) |
Apr 21, 2021 | 30.30 | 30.52 | 30.28 | 30.52 | 123,649 | +0.26(+0.85%) |
Apr 20, 2021 | 30.44 | 30.44 | 30.19 | 30.26 | 99,525 | -0.16(-0.54%) |
Apr 19, 2021 | 30.47 | 30.47 | 30.32 | 30.43 | 145,131 | -0.08(-0.25%) |
Apr 16, 2021 | 30.58 | 30.58 | 30.39 | 30.50 | 156,881 | +0.11(+0.37%) |
Apr 15, 2021 | 30.12 | 30.39 | 30.12 | 30.39 | 137,150 | +0.32(+1.05%) |
Apr 14, 2021 | 30.11 | 30.18 | 30.01 | 30.08 | 130,013 | +0.03(+0.09%) |
Apr 13, 2021 | 30.14 | 30.14 | 29.93 | 30.05 | 182,219 | -0.03(-0.11%) |
Apr 12, 2021 | 30.10 | 30.12 | 30.02 | 30.08 | 113,205 | -0.03(-0.09%) |
Apr 09, 2021 | 29.90 | 30.11 | 29.90 | 30.11 | 194,323 | +0.21(+0.69%) |
Apr 08, 2021 | 29.97 | 29.98 | 29.84 | 29.90 | 129,464 | -0.03(-0.09%) |
Apr 07, 2021 | 29.95 | 29.96 | 29.84 | 29.93 | 189,305 | +0.04(+0.14%) |
Apr 06, 2021 | 29.87 | 29.94 | 29.83 | 29.89 | 162,495 | +0.03(+0.11%) |
Apr 05, 2021 | 29.87 | 29.99 | 29.82 | 29.85 | 186,325 | +0.23(+0.78%) |
Apr 01, 2021 | 29.64 | 29.66 | 29.46 | 29.62 | 129,704 | +0.09(+0.29%) |
Mar 31, 2021 | 29.63 | 29.65 | 29.52 | 29.54 | 498,601 | -0.03(-0.09%) |
Mar 30, 2021 | 29.60 | 29.70 | 29.53 | 29.56 | 199,694 | -0.21(-0.72%) |
Mar 29, 2021 | 29.50 | 29.83 | 29.50 | 29.78 | 99,667 | +0.06(+0.19%) |
Mar 26, 2021 | 29.29 | 29.72 | 29.23 | 29.72 | 239,844 | +0.42(+1.43%) |
Mar 25, 2021 | 29.12 | 29.32 | 28.93 | 29.30 | 108,184 | +0.09(+0.29%) |
Mar 24, 2021 | 29.20 | 29.43 | 29.19 | 29.21 | 273,791 | +0.09(+0.32%) |
Mar 23, 2021 | 29.30 | 29.38 | 29.05 | 29.12 | 135,541 | -0.12(-0.41%) |
Mar 22, 2021 | 29.08 | 29.27 | 29.07 | 29.24 | 250,087 | +0.10(+0.35%) |
Mar 19, 2021 | 29.44 | 29.44 | 29.05 | 29.14 | 111,193 | -0.20(-0.67%) |
Mar 18, 2021 | 29.46 | 29.58 | 29.30 | 29.33 | 143,010 | -0.15(-0.49%) |
Mar 17, 2021 | 29.46 | 29.53 | 29.37 | 29.48 | 194,056 | +0.08(+0.26%) |
Mar 16, 2021 | 29.49 | 29.49 | 29.35 | 29.40 | 236,185 | -0.07(-0.23%) |
Mar 15, 2021 | 29.28 | 29.47 | 29.19 | 29.47 | 192,922 | +0.20(+0.70%) |
Mar 12, 2021 | 29.23 | 29.27 | 29.10 | 29.27 | 117,637 | +0.11(+0.38%) |
Mar 11, 2021 | 29.17 | 29.44 | 29.10 | 29.15 | 225,231 | +0.09(+0.29%) |
Mar 10, 2021 | 28.89 | 29.14 | 28.80 | 29.07 | 174,860 | +0.34(+1.19%) |
Mar 09, 2021 | 29.02 | 29.02 | 28.70 | 28.73 | 163,255 | +0.08(+0.27%) |
Mar 08, 2021 | 28.65 | 28.99 | 28.46 | 28.65 | 182,883 | +0.15(+0.54%) |
Mar 05, 2021 | 28.25 | 28.51 | 27.99 | 28.50 | 323,151 | +0.50(+1.80%) |
Mar 04, 2021 | 28.18 | 28.46 | 27.75 | 27.99 | 181,509 | -0.17(-0.61%) |
Mar 03, 2021 | 28.35 | 28.50 | 28.16 | 28.16 | 166,559 | -0.16(-0.57%) |
Mar 02, 2021 | 28.38 | 28.52 | 28.28 | 28.33 | 133,149 | +0.03(+0.09%) |
Mar 01, 2021 | 28.08 | 28.48 | 28.08 | 28.30 | 140,385 | +0.39(+1.41%) |
Feb 26, 2021 | 28.27 | 28.45 | 27.87 | 27.91 | 152,085 | -0.30(-1.06%) |
Feb 25, 2021 | 28.59 | 28.63 | 28.10 | 28.21 | 255,437 | -0.39(-1.37%) |
Feb 24, 2021 | 28.55 | 28.62 | 28.23 | 28.60 | 169,148 | +0.19(+0.67%) |
Feb 23, 2021 | 28.48 | 28.48 | 28.08 | 28.41 | 500,423 | +0.03(+0.09%) |
Feb 22, 2021 | 28.38 | 28.45 | 28.24 | 28.38 | 290,618 | +0.03(+0.12%) |
Feb 19, 2021 | 28.82 | 28.82 | 28.29 | 28.35 | 251,420 | -0.12(-0.42%) |
Feb 18, 2021 | 28.55 | 28.55 | 28.27 | 28.47 | 79,322 | -0.03(-0.09%) |
Feb 17, 2021 | 28.44 | 28.55 | 28.32 | 28.49 | 109,182 | +0.12(+0.42%) |
Feb 16, 2021 | 28.46 | 28.48 | 28.33 | 28.38 | 118,982 | +0.06(+0.21%) |
Feb 12, 2021 | 28.35 | 28.36 | 28.22 | 28.32 | 66,268 | +0.07(+0.24%) |
Feb 11, 2021 | 28.35 | 28.46 | 28.16 | 28.25 | 105,268 | -0.08(-0.27%) |
Feb 10, 2021 | 28.37 | 28.44 | 28.21 | 28.32 | 132,643 | +0.03(+0.12%) |
Feb 09, 2021 | 28.33 | 28.40 | 28.24 | 28.29 | 139,857 | +0.00(+0.00%) |
Feb 08, 2021 | 28.28 | 28.32 | 28.19 | 28.29 | 211,020 | +0.16(+0.57%) |
Feb 05, 2021 | 28.21 | 28.33 | 28.10 | 28.13 | 98,402 | +0.14(+0.52%) |
Feb 04, 2021 | 28.01 | 28.03 | 27.82 | 27.98 | 113,858 | +0.12(+0.43%) |
Feb 03, 2021 | 27.76 | 27.96 | 27.68 | 27.87 | 64,288 | +0.06(+0.23%) |
Feb 02, 2021 | 27.82 | 28.01 | 27.58 | 27.80 | 80,198 | +0.38(+1.38%) |
Feb 01, 2021 | 27.51 | 27.59 | 27.30 | 27.42 | 100,028 | +0.14(+0.50%) |
Jan 29, 2021 | 27.82 | 27.89 | 27.21 | 27.29 | 127,122 | -0.47(-1.68%) |
Jan 28, 2021 | 27.76 | 28.09 | 27.73 | 27.76 | 119,637 | +0.22(+0.80%) |
Jan 27, 2021 | 28.15 | 28.15 | 27.44 | 27.53 | 151,162 | -0.58(-2.05%) |
Jan 26, 2021 | 28.25 | 28.32 | 27.82 | 28.11 | 144,936 | -0.07(-0.24%) |
Jan 25, 2021 | 28.43 | 28.43 | 27.88 | 28.18 | 88,619 | +0.02(+0.06%) |
Jan 22, 2021 | 28.32 | 28.32 | 28.04 | 28.16 | 89,396 | -0.04(-0.15%) |
Jan 21, 2021 | 28.52 | 28.93 | 28.20 | 28.20 | 124,097 | -0.19(-0.68%) |
Jan 20, 2021 | 28.41 | 29.79 | 28.16 | 28.40 | 151,741 | +0.20(+0.72%) |
Jan 19, 2021 | 28.46 | 28.46 | 28.11 | 28.19 | 130,620 | +0.12(+0.42%) |
Jan 15, 2021 | 28.32 | 28.32 | 27.92 | 28.08 | 172,761 | -0.21(-0.75%) |
Jan 14, 2021 | 28.51 | 28.56 | 28.29 | 28.29 | 91,593 | -0.06(-0.21%) |
Jan 13, 2021 | 28.47 | 28.47 | 28.28 | 28.35 | 91,999 | +0.00(+0.00%) |
Jan 12, 2021 | 28.31 | 28.53 | 28.24 | 28.35 | 55,461 | +0.05(+0.18%) |
Jan 11, 2021 | 28.26 | 28.41 | 28.15 | 28.30 | 77,884 | -0.11(-0.39%) |
Jan 08, 2021 | 28.52 | 28.65 | 28.15 | 28.41 | 150,057 | +0.16(+0.57%) |
Jan 07, 2021 | 28.11 | 28.44 | 27.98 | 28.25 | 71,920 | +0.30(+1.09%) |
Jan 06, 2021 | 27.69 | 28.31 | 27.62 | 27.94 | 134,241 | +0.28(+1.01%) |
Jan 05, 2021 | 27.50 | 27.81 | 27.48 | 27.66 | 48,211 | +0.16(+0.58%) |
Jan 04, 2021 | 27.75 | 27.86 | 27.15 | 27.50 | 141,777 | -0.16(-0.58%) |
Dec 31, 2020 | 27.66 | 27.66 | 27.66 | 64,894 | +0.13(+0.46%) | |
Dec 30, 2020 | 27.70 | 27.70 | 27.49 | 27.54 | 64,894 | -0.01(-0.03%) |
Dec 29, 2020 | 27.60 | 27.86 | 27.48 | 27.54 | 107,471 | -0.00(-0.00%) |
Dec 28, 2020 | 27.53 | 27.73 | 27.51 | 27.54 | 119,242 | +0.14(+0.52%) |
Dec 24, 2020 | 27.33 | 27.41 | 27.30 | 27.40 | 150,743 | +0.16(+0.60%) |
Dec 23, 2020 | 27.42 | 27.60 | 27.21 | 27.24 | 118,004 | +0.05(+0.17%) |
Dec 22, 2020 | 27.44 | 27.44 | 27.15 | 27.19 | 124,528 | -0.13(-0.49%) |
Dec 21, 2020 | 27.19 | 27.45 | 27.06 | 27.33 | 108,841 | +0.06(+0.22%) |
Dec 18, 2020 | 27.45 | 27.53 | 27.17 | 27.27 | 206,930 | -0.11(-0.41%) |
Dec 17, 2020 | 27.34 | 27.43 | 27.29 | 27.38 | 196,697 | +0.22(+0.81%) |
Dec 16, 2020 | 27.23 | 27.32 | 27.14 | 27.16 | 102,056 | -0.06(-0.22%) |
Dec 15, 2020 | 27.14 | 27.35 | 27.10 | 27.22 | 159,366 | +0.26(+0.97%) |
Dec 14, 2020 | 27.35 | 27.40 | 26.96 | 26.96 | 101,791 | -0.15(-0.56%) |
Dec 11, 2020 | 27.32 | 27.32 | 26.99 | 27.11 | 75,549 | -0.18(-0.65%) |
Dec 10, 2020 | 26.99 | 27.29 | 26.99 | 27.28 | 69,398 | +0.03(+0.09%) |
Dec 09, 2020 | 27.38 | 27.49 | 27.17 | 27.26 | 181,710 | -0.06(-0.22%) |
Dec 08, 2020 | 27.32 | 27.40 | 27.20 | 27.32 | 51,483 | +0.07(+0.25%) |
Dec 07, 2020 | 27.49 | 27.49 | 27.17 | 27.25 | 77,420 | -0.09(-0.34%) |
Dec 04, 2020 | 27.26 | 27.38 | 26.94 | 27.34 | 162,265 | +0.27(+1.00%) |
Dec 03, 2020 | 27.22 | 27.27 | 27.06 | 27.07 | 88,768 | -0.08(-0.31%) |
Dec 02, 2020 | 27.21 | 27.22 | 27.09 | 27.16 | 266,953 | +0.01(+0.03%) |
Dec 01, 2020 | 27.28 | 27.32 | 27.10 | 27.15 | 78,861 | +0.24(+0.91%) |
Nov 30, 2020 | 27.17 | 27.17 | 26.81 | 26.90 | 64,324 | -0.16(-0.59%) |
Nov 27, 2020 | 27.17 | 27.19 | 27.02 | 27.06 | 44,070 | -0.01(-0.03%) |
Nov 25, 2020 | 27.23 | 27.23 | 27.01 | 27.07 | 104,534 | -0.04(-0.14%) |
Nov 24, 2020 | 26.92 | 27.22 | 26.92 | 27.11 | 71,108 | +0.26(+0.97%) |
Nov 23, 2020 | 26.86 | 26.90 | 26.67 | 26.85 | 78,910 | +0.21(+0.79%) |
Nov 20, 2020 | 26.77 | 26.77 | 26.61 | 26.64 | 55,607 | -0.08(-0.28%) |
Nov 19, 2020 | 26.66 | 26.80 | 26.52 | 26.72 | 56,261 | +0.11(+0.41%) |
Nov 18, 2020 | 27.10 | 27.10 | 26.61 | 26.61 | 117,068 | -0.36(-1.34%) |
Nov 17, 2020 | 27.03 | 27.13 | 26.86 | 26.97 | 184,900 | -0.20(-0.74%) |
Nov 16, 2020 | 27.17 | 27.19 | 26.99 | 27.17 | 94,702 | +0.31(+1.15%) |
Nov 13, 2020 | 26.88 | 26.89 | 26.60 | 26.86 | 40,094 | +0.35(+1.33%) |
Nov 12, 2020 | 26.79 | 26.79 | 26.44 | 26.51 | 66,286 | -0.26(-0.97%) |
Nov 11, 2020 | 26.94 | 26.94 | 26.66 | 26.77 | 87,344 | +0.06(+0.22%) |
Nov 10, 2020 | 26.57 | 27.47 | 26.31 | 26.71 | 74,467 | +0.33(+1.24%) |
Nov 09, 2020 | 26.56 | 27.02 | 26.38 | 26.38 | 97,970 | +0.52(+2.01%) |
Nov 06, 2020 | 25.89 | 26.01 | 25.85 | 25.86 | 68,256 | -0.10(-0.39%) |
Nov 05, 2020 | 25.94 | 26.14 | 25.84 | 25.96 | 44,403 | +0.36(+1.41%) |
Nov 04, 2020 | 25.70 | 25.94 | 25.41 | 25.60 | 73,670 | +0.33(+1.29%) |
Nov 03, 2020 | 25.37 | 25.43 | 25.10 | 25.27 | 28,890 | +0.44(+1.79%) |
Nov 02, 2020 | 24.73 | 24.98 | 24.72 | 24.83 | 48,915 | +0.28(+1.13%) |
Oct 30, 2020 | 24.68 | 24.68 | 24.28 | 24.55 | 143,672 | -0.10(-0.41%) |
Oct 29, 2020 | 24.46 | 24.86 | 24.30 | 24.65 | 72,190 | +0.19(+0.79%) |
Oct 28, 2020 | 25.08 | 25.08 | 24.46 | 24.46 | 105,891 | -0.83(-3.28%) |
Oct 27, 2020 | 25.48 | 25.53 | 25.27 | 25.29 | 55,918 | -0.11(-0.43%) |
Oct 26, 2020 | 25.83 | 25.83 | 25.19 | 25.40 | 171,375 | -0.45(-1.76%) |
Oct 23, 2020 | 25.98 | 26.15 | 25.66 | 25.85 | 98,662 | +0.14(+0.54%) |
Oct 22, 2020 | 25.73 | 25.87 | 25.64 | 25.72 | 45,326 | -0.06(-0.23%) |
Oct 21, 2020 | 25.98 | 26.04 | 25.78 | 25.78 | 38,685 | -0.12(-0.46%) |
Oct 20, 2020 | 25.94 | 26.13 | 25.83 | 25.90 | 73,996 | +0.19(+0.73%) |
Oct 19, 2020 | 26.26 | 26.26 | 25.70 | 25.71 | 52,969 | -0.38(-1.47%) |
Oct 16, 2020 | 26.13 | 26.41 | 26.03 | 26.09 | 126,714 | -0.02(-0.10%) |
Oct 15, 2020 | 26.08 | 26.33 | 25.90 | 26.12 | 68,874 | -0.02(-0.08%) |
Oct 14, 2020 | 26.37 | 26.40 | 25.93 | 26.14 | 42,378 | -0.05(-0.18%) |
Oct 13, 2020 | 26.21 | 26.38 | 26.17 | 26.18 | 59,437 | -0.17(-0.65%) |
Oct 12, 2020 | 26.28 | 26.45 | 26.08 | 26.36 | 61,951 | +0.33(+1.27%) |
Oct 09, 2020 | 25.88 | 26.08 | 25.88 | 26.03 | 58,382 | +0.14(+0.55%) |
Oct 08, 2020 | 25.85 | 25.90 | 25.69 | 25.88 | 68,109 | +0.08(+0.29%) |
Oct 07, 2020 | 25.69 | 25.86 | 25.62 | 25.81 | 108,326 | +0.35(+1.38%) |
Oct 06, 2020 | 25.86 | 25.87 | 25.43 | 25.46 | 42,342 | -0.28(-1.07%) |
Oct 05, 2020 | 25.55 | 25.73 | 25.47 | 25.73 | 17,061 | +0.34(+1.35%) |
Oct 02, 2020 | 25.32 | 25.48 | 25.15 | 25.39 | 63,657 | -0.06(-0.23%) |
Oct 01, 2020 | 25.75 | 25.75 | 25.36 | 25.45 | 59,776 | +0.02(+0.07%) |
Sep 30, 2020 | 25.25 | 25.62 | 25.25 | 25.43 | 70,007 | +0.29(+1.14%) |
Sep 29, 2020 | 25.23 | 25.25 | 25.07 | 25.15 | 37,604 | -0.08(-0.32%) |
Sep 28, 2020 | 25.15 | 25.46 | 25.14 | 25.23 | 126,789 | +0.27(+1.09%) |
Sep 25, 2020 | 24.78 | 24.96 | 24.60 | 24.96 | 57,676 | +0.22(+0.91%) |
Sep 24, 2020 | 24.60 | 24.99 | 24.52 | 24.73 | 279,515 | +0.10(+0.39%) |
Sep 23, 2020 | 25.23 | 25.26 | 24.58 | 24.64 | 100,615 | -0.26(-1.05%) |
Sep 22, 2020 | 24.92 | 24.97 | 24.72 | 24.90 | 52,669 | +0.13(+0.52%) |
Sep 21, 2020 | 24.91 | 25.20 | 24.51 | 24.77 | 112,674 | -0.34(-1.34%) |
Sep 18, 2020 | 25.31 | 25.36 | 25.00 | 25.11 | 49,849 | -0.13(-0.53%) |
Sep 17, 2020 | 25.77 | 25.77 | 25.12 | 25.24 | 74,808 | -0.18(-0.71%) |
Sep 16, 2020 | 25.67 | 25.67 | 25.40 | 25.42 | 71,510 | +0.02(+0.06%) |
Sep 15, 2020 | 25.79 | 25.85 | 25.36 | 25.40 | 172,398 | -0.09(-0.36%) |
Sep 14, 2020 | 25.52 | 25.57 | 25.39 | 25.50 | 65,500 | +0.22(+0.85%) |
Sep 11, 2020 | 25.18 | 25.33 | 25.05 | 25.28 | 53,943 | +0.20(+0.79%) |
Sep 10, 2020 | 25.64 | 25.64 | 25.01 | 25.08 | 53,305 | -0.32(-1.27%) |
Sep 09, 2020 | 25.49 | 25.80 | 25.25 | 25.40 | 93,139 | +0.36(+1.42%) |
Sep 08, 2020 | 25.57 | 25.57 | 24.97 | 25.05 | 72,488 | -0.46(-1.79%) |
Sep 04, 2020 | 25.74 | 25.89 | 25.09 | 25.50 | 45,996 | +0.02(+0.10%) |
Sep 03, 2020 | 25.99 | 26.34 | 25.34 | 25.48 | 111,014 | -0.62(-2.39%) |
Sep 02, 2020 | 25.85 | 26.21 | 25.82 | 26.10 | 60,638 | +0.29(+1.13%) |
Sep 01, 2020 | 25.63 | 25.86 | 25.61 | 25.81 | 86,126 | +0.16(+0.60%) |
Aug 31, 2020 | 25.68 | 25.70 | 25.52 | 25.66 | 142,390 | -0.06(-0.25%) |
Aug 28, 2020 | 25.64 | 25.82 | 25.59 | 25.72 | 71,282 | +0.16(+0.62%) |
Aug 27, 2020 | 25.74 | 25.74 | 25.50 | 25.56 | 53,798 | +0.10(+0.39%) |
Aug 26, 2020 | 25.36 | 25.56 | 25.36 | 25.46 | 171,720 | +0.04(+0.16%) |
Aug 25, 2020 | 25.55 | 25.55 | 25.34 | 25.42 | 129,907 | -0.01(-0.05%) |
Aug 24, 2020 | 25.70 | 25.70 | 25.32 | 25.43 | 89,290 | +0.17(+0.67%) |
Aug 21, 2020 | 25.05 | 25.27 | 25.02 | 25.26 | 57,819 | +0.17(+0.69%) |
Aug 20, 2020 | 25.17 | 25.17 | 24.93 | 25.09 | 75,482 | -0.16(-0.62%) |
Aug 19, 2020 | 25.26 | 25.44 | 25.02 | 25.25 | 178,091 | +0.11(+0.44%) |
Aug 18, 2020 | 25.40 | 25.51 | 25.11 | 25.14 | 126,414 | -0.12(-0.47%) |
Aug 17, 2020 | 25.49 | 25.49 | 25.14 | 25.26 | 137,984 | +0.10(+0.39%) |
Aug 14, 2020 | 25.17 | 25.24 | 25.06 | 25.16 | 75,600 | -0.02(-0.07%) |
Aug 13, 2020 | 25.22 | 25.36 | 25.06 | 25.17 | 152,988 | +0.01(+0.04%) |
Aug 12, 2020 | 25.31 | 25.42 | 25.04 | 25.16 | 69,220 | +0.20(+0.78%) |
Aug 11, 2020 | 25.22 | 25.38 | 24.93 | 24.97 | 207,716 | +0.11(+0.43%) |
Aug 10, 2020 | 24.86 | 24.88 | 24.73 | 24.86 | 21,531 | +0.25(+1.01%) |
Aug 07, 2020 | 24.49 | 24.61 | 24.40 | 24.61 | 11,249 | +0.04(+0.16%) |
Aug 06, 2020 | 24.58 | 24.58 | 24.34 | 24.57 | 10,395 | +0.09(+0.37%) |
Aug 05, 2020 | 24.50 | 24.52 | 24.41 | 24.48 | 17,158 | +0.15(+0.63%) |
Aug 04, 2020 | 24.24 | 24.35 | 24.12 | 24.33 | 12,798 | +0.11(+0.44%) |
Aug 03, 2020 | 24.13 | 24.38 | 23.97 | 24.22 | 46,772 | +0.24(+1.01%) |
Jul 31, 2020 | 23.95 | 24.01 | 23.78 | 23.98 | 10,402 | -0.04(-0.15%) |
Jul 30, 2020 | 23.86 | 24.05 | 23.84 | 24.02 | 7,532 | -0.20(-0.81%) |
Jul 29, 2020 | 24.16 | 24.28 | 24.03 | 24.21 | 8,726 | +0.12(+0.51%) |
Jul 28, 2020 | 24.37 | 24.37 | 24.05 | 24.09 | 11,919 | -0.06(-0.23%) |
Jul 27, 2020 | 24.17 | 24.19 | 23.99 | 24.14 | 19,349 | +0.17(+0.72%) |
Jul 24, 2020 | 24.14 | 24.28 | 23.96 | 23.97 | 9,356 | -0.22(-0.92%) |
Jul 23, 2020 | 24.36 | 24.47 | 24.09 | 24.19 | 12,157 | -0.21(-0.86%) |
Jul 22, 2020 | 24.76 | 24.76 | 24.23 | 24.40 | 9,503 | +0.13(+0.56%) |
Jul 21, 2020 | 24.56 | 24.56 | 24.27 | 24.27 | 19,261 | -0.13(-0.53%) |
Jul 20, 2020 | 24.51 | 24.51 | 24.24 | 24.40 | 16,702 | +0.09(+0.36%) |
Jul 17, 2020 | 24.23 | 24.40 | 24.20 | 24.31 | 11,665 | +0.08(+0.35%) |
Jul 16, 2020 | 23.94 | 24.23 | 23.94 | 24.23 | 10,570 | +0.07(+0.29%) |
Jul 15, 2020 | 24.25 | 24.48 | 24.13 | 24.16 | 10,442 | +0.01(+0.05%) |
Jul 14, 2020 | 23.66 | 24.20 | 23.63 | 24.14 | 10,841 | +0.61(+2.59%) |
Jul 13, 2020 | 23.72 | 24.03 | 23.54 | 23.54 | 18,755 | -0.05(-0.19%) |
Jul 10, 2020 | 23.37 | 23.66 | 23.33 | 23.58 | 14,703 | +0.32(+1.36%) |
Jul 09, 2020 | 23.47 | 23.50 | 23.09 | 23.26 | 23,551 | -0.23(-0.97%) |
Jul 08, 2020 | 23.52 | 23.73 | 23.37 | 23.49 | 7,347 | +0.01(+0.05%) |
Jul 07, 2020 | 23.79 | 23.79 | 23.47 | 23.48 | 17,959 | -0.13(-0.55%) |
Jul 06, 2020 | 23.69 | 23.69 | 23.47 | 23.61 | 7,942 | +0.31(+1.32%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.30 | 23.30 | 16,405 | +0.08(+0.35%) |
Jul 01, 2020 | 23.34 | 23.40 | 23.22 | 23.22 | 6,011 | -0.12(-0.49%) |
Jun 30, 2020 | 23.04 | 23.44 | 23.04 | 23.34 | 12,126 | +0.42(+1.83%) |
Jun 29, 2020 | 22.65 | 22.92 | 22.65 | 22.92 | 6,016 | +0.27(+1.20%) |
Jun 26, 2020 | 23.31 | 23.31 | 22.65 | 22.65 | 22,359 | -0.55(-2.37%) |
Jun 25, 2020 | 22.95 | 23.22 | 22.94 | 23.20 | 26,502 | +0.13(+0.58%) |
Jun 24, 2020 | 23.18 | 23.30 | 23.00 | 23.06 | 15,522 | -0.53(-2.25%) |
Jun 23, 2020 | 23.53 | 23.73 | 23.52 | 23.59 | 8,353 | +0.24(+1.03%) |
Jun 22, 2020 | 23.53 | 23.53 | 23.23 | 23.35 | 8,185 | +0.11(+0.47%) |
Jun 19, 2020 | 23.64 | 23.64 | 23.21 | 23.24 | 51,392 | -0.09(-0.40%) |
Jun 18, 2020 | 23.41 | 23.43 | 23.22 | 23.34 | 8,943 | -0.12(-0.50%) |
Jun 17, 2020 | 23.53 | 23.58 | 23.45 | 23.46 | 6,491 | +0.07(+0.29%) |
Jun 16, 2020 | 23.30 | 23.64 | 23.30 | 23.39 | 5,644 | +0.45(+1.96%) |
Jun 15, 2020 | 22.71 | 23.36 | 22.71 | 22.94 | 12,694 | -0.17(-0.74%) |
Jun 12, 2020 | 23.20 | 23.45 | 22.87 | 23.11 | 10,132 | +0.28(+1.23%) |
Jun 11, 2020 | 23.24 | 23.74 | 22.75 | 22.83 | 16,346 | -1.04(-4.37%) |
Jun 10, 2020 | 24.12 | 24.16 | 23.87 | 23.87 | 18,278 | -0.29(-1.19%) |
Jun 09, 2020 | 25.21 | 25.21 | 23.92 | 24.16 | 26,865 | -0.01(-0.04%) |
Jun 08, 2020 | 24.37 | 24.37 | 23.90 | 24.17 | 26,657 | +0.00(+0.01%) |
Jun 05, 2020 | 23.71 | 24.33 | 23.71 | 24.17 | 31,250 | +0.79(+3.39%) |
Jun 04, 2020 | 23.76 | 23.76 | 23.17 | 23.37 | 27,655 | -0.35(-1.49%) |
Jun 03, 2020 | 23.56 | 23.74 | 23.56 | 23.73 | 5,310 | +0.28(+1.21%) |
Jun 02, 2020 | 23.41 | 23.46 | 23.24 | 23.44 | 9,525 | +0.01(+0.05%) |
Jun 01, 2020 | 23.34 | 23.43 | 23.18 | 23.43 | 26,558 | +0.21(+0.90%) |
May 29, 2020 | 23.10 | 23.22 | 23.09 | 23.22 | 2,807 | -0.00(-0.02%) |
May 28, 2020 | 23.26 | 23.30 | 23.23 | 23.23 | 2,530 | +0.01(+0.06%) |
May 27, 2020 | 23.02 | 23.21 | 22.80 | 23.21 | 12,357 | +0.25(+1.09%) |
May 26, 2020 | 23.14 | 23.14 | 22.89 | 22.96 | 6,967 | +0.38(+1.70%) |
May 22, 2020 | 22.51 | 22.58 | 22.37 | 22.58 | 7,725 | -0.13(-0.58%) |
May 21, 2020 | 22.90 | 22.90 | 22.60 | 22.71 | 25,857 | -0.12(-0.54%) |
May 20, 2020 | 22.81 | 23.24 | 22.56 | 22.83 | 36,145 | +0.27(+1.18%) |
May 19, 2020 | 22.54 | 22.89 | 22.54 | 22.57 | 13,563 | -0.13(-0.57%) |
May 18, 2020 | 22.70 | 22.72 | 22.63 | 22.70 | 2,877 | +0.45(+2.02%) |
May 15, 2020 | 22.01 | 22.25 | 22.01 | 22.25 | 9,441 | +0.05(+0.23%) |
May 14, 2020 | 21.76 | 22.20 | 21.76 | 22.20 | 23,628 | +0.38(+1.75%) |
May 13, 2020 | 21.94 | 21.94 | 21.73 | 21.82 | 5,356 | -0.33(-1.48%) |
May 12, 2020 | 22.43 | 22.43 | 22.14 | 22.14 | 7,593 | -0.30(-1.34%) |
May 11, 2020 | 22.27 | 22.57 | 22.27 | 22.44 | 6,837 | +0.02(+0.09%) |
May 08, 2020 | 22.39 | 22.46 | 22.35 | 22.42 | 20,355 | +0.32(+1.47%) |
May 07, 2020 | 22.42 | 22.42 | 22.10 | 22.10 | 9,446 | +0.06(+0.26%) |
May 06, 2020 | 22.28 | 22.28 | 22.04 | 22.04 | 18,779 | -0.16(-0.71%) |
May 05, 2020 | 22.36 | 22.52 | 22.20 | 22.20 | 13,226 | +0.05(+0.22%) |
May 04, 2020 | 22.26 | 22.26 | 21.93 | 22.15 | 17,452 | -0.05(-0.22%) |