Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.92 | 34.12 | 33.70 | 33.74 | 377,678 | -0.49(-1.44%) |
Apr 29, 2021 | 34.65 | 34.65 | 33.92 | 34.23 | 269,958 | -0.14(-0.41%) |
Apr 28, 2021 | 34.31 | 34.52 | 34.31 | 34.37 | 256,867 | -0.17(-0.48%) |
Apr 27, 2021 | 34.73 | 34.73 | 34.47 | 34.54 | 371,563 | -0.17(-0.48%) |
Apr 26, 2021 | 34.51 | 34.74 | 34.43 | 34.71 | 324,445 | +0.26(+0.75%) |
Apr 23, 2021 | 33.96 | 34.56 | 33.96 | 34.45 | 150,969 | +0.60(+1.77%) |
Apr 22, 2021 | 34.16 | 34.29 | 33.69 | 33.85 | 136,511 | -0.18(-0.53%) |
Apr 21, 2021 | 33.45 | 34.04 | 33.45 | 34.03 | 359,265 | +0.43(+1.26%) |
Apr 20, 2021 | 33.91 | 33.96 | 33.36 | 33.60 | 283,018 | -0.26(-0.78%) |
Apr 19, 2021 | 34.21 | 34.24 | 33.69 | 33.87 | 236,689 | -0.45(-1.30%) |
Apr 16, 2021 | 34.39 | 34.39 | 34.17 | 34.31 | 171,951 | +0.06(+0.19%) |
Apr 15, 2021 | 34.01 | 34.30 | 34.00 | 34.25 | 360,171 | +0.54(+1.61%) |
Apr 14, 2021 | 34.01 | 34.22 | 33.66 | 33.71 | 261,053 | -0.32(-0.93%) |
Apr 13, 2021 | 33.81 | 34.05 | 33.80 | 34.02 | 119,183 | +0.31(+0.93%) |
Apr 12, 2021 | 33.62 | 33.74 | 33.47 | 33.71 | 130,053 | -0.01(-0.02%) |
Apr 09, 2021 | 33.38 | 33.72 | 33.30 | 33.71 | 180,651 | +0.24(+0.71%) |
Apr 08, 2021 | 33.29 | 33.48 | 33.25 | 33.48 | 159,101 | +0.49(+1.48%) |
Apr 07, 2021 | 33.12 | 33.15 | 32.92 | 32.99 | 169,448 | -0.13(-0.41%) |
Apr 06, 2021 | 33.10 | 33.38 | 33.04 | 33.12 | 3,468,581 | +0.04(+0.12%) |
Apr 05, 2021 | 32.98 | 33.11 | 32.83 | 33.08 | 179,975 | +0.42(+1.29%) |
Apr 01, 2021 | 32.46 | 32.72 | 32.46 | 32.66 | 243,597 | +0.56(+1.76%) |
Mar 31, 2021 | 31.65 | 32.29 | 31.65 | 32.10 | 204,054 | +0.64(+2.04%) |
Mar 30, 2021 | 31.25 | 31.53 | 31.17 | 31.46 | 262,839 | +0.04(+0.12%) |
Mar 29, 2021 | 31.59 | 31.67 | 31.23 | 31.42 | 274,963 | -0.27(-0.86%) |
Mar 26, 2021 | 30.88 | 31.72 | 30.88 | 31.69 | 270,209 | +0.80(+2.61%) |
Mar 25, 2021 | 30.61 | 30.94 | 30.28 | 30.89 | 660,677 | -0.00(-0.01%) |
Mar 24, 2021 | 31.70 | 31.70 | 30.89 | 30.89 | 416,705 | -0.60(-1.90%) |
Mar 23, 2021 | 31.81 | 31.92 | 31.40 | 31.49 | 660,830 | -0.30(-0.95%) |
Mar 22, 2021 | 31.49 | 31.98 | 31.49 | 31.79 | 359,946 | +0.46(+1.46%) |
Mar 19, 2021 | 31.10 | 31.50 | 30.88 | 31.33 | 549,118 | +0.29(+0.93%) |
Mar 18, 2021 | 31.47 | 31.67 | 30.99 | 31.04 | 671,987 | -0.89(-2.79%) |
Mar 17, 2021 | 31.53 | 32.13 | 31.34 | 31.93 | 808,985 | +0.05(+0.15%) |
Mar 16, 2021 | 32.25 | 32.32 | 31.74 | 31.88 | 407,529 | -0.15(-0.48%) |
Mar 15, 2021 | 31.53 | 32.05 | 31.53 | 32.04 | 518,694 | +0.49(+1.54%) |
Mar 12, 2021 | 31.36 | 31.55 | 31.16 | 31.55 | 645,841 | -0.23(-0.72%) |
Mar 11, 2021 | 31.33 | 31.86 | 31.33 | 31.78 | 527,783 | +0.97(+3.15%) |
Mar 10, 2021 | 31.32 | 31.47 | 30.79 | 30.81 | 914,868 | -0.07(-0.23%) |
Mar 09, 2021 | 30.42 | 31.05 | 30.42 | 30.88 | 1,104,649 | +1.26(+4.25%) |
Mar 08, 2021 | 30.55 | 30.79 | 29.60 | 29.62 | 795,735 | -0.95(-3.11%) |
Mar 05, 2021 | 30.58 | 30.63 | 29.18 | 30.57 | 699,575 | +0.39(+1.28%) |
Mar 04, 2021 | 31.07 | 31.21 | 29.78 | 30.19 | 939,944 | -1.00(-3.20%) |
Mar 03, 2021 | 32.31 | 32.33 | 31.18 | 31.18 | 849,158 | -1.24(-3.82%) |
Mar 02, 2021 | 33.06 | 33.06 | 32.41 | 32.42 | 487,840 | -0.63(-1.92%) |
Mar 01, 2021 | 32.57 | 33.11 | 32.55 | 33.05 | 212,564 | +0.95(+2.95%) |
Feb 26, 2021 | 32.17 | 32.47 | 31.68 | 32.11 | 530,183 | +0.31(+0.97%) |
Feb 25, 2021 | 32.76 | 32.88 | 31.60 | 31.80 | 731,883 | -1.22(-3.70%) |
Feb 24, 2021 | 32.40 | 33.03 | 32.09 | 33.02 | 375,790 | +0.50(+1.54%) |
Feb 23, 2021 | 32.06 | 32.68 | 31.43 | 32.52 | 562,286 | -0.19(-0.57%) |
Feb 22, 2021 | 33.41 | 33.41 | 32.69 | 32.71 | 281,437 | -1.07(-3.18%) |
Feb 19, 2021 | 33.82 | 34.05 | 33.75 | 33.78 | 133,569 | +0.16(+0.48%) |
Feb 18, 2021 | 33.55 | 33.69 | 33.27 | 33.62 | 154,398 | -0.29(-0.85%) |
Feb 17, 2021 | 33.93 | 33.99 | 33.44 | 33.91 | 423,952 | -0.32(-0.94%) |
Feb 16, 2021 | 34.52 | 34.63 | 34.15 | 34.23 | 215,834 | -0.15(-0.44%) |
Feb 12, 2021 | 33.86 | 34.38 | 33.86 | 34.38 | 680,640 | +0.45(+1.34%) |
Feb 11, 2021 | 33.80 | 33.96 | 33.72 | 33.93 | 177,171 | +0.29(+0.85%) |
Feb 10, 2021 | 33.90 | 33.99 | 33.38 | 33.64 | 590,325 | -0.03(-0.10%) |
Feb 09, 2021 | 33.59 | 33.78 | 33.59 | 33.67 | 77,296 | +0.01(+0.03%) |
Feb 08, 2021 | 33.56 | 33.76 | 33.55 | 33.66 | 208,025 | +0.34(+1.01%) |
Feb 05, 2021 | 33.32 | 33.38 | 33.23 | 33.33 | 162,739 | +0.22(+0.66%) |
Feb 04, 2021 | 32.83 | 33.11 | 32.76 | 33.11 | 107,336 | +0.51(+1.56%) |
Feb 03, 2021 | 33.06 | 33.06 | 32.60 | 32.60 | 204,381 | -0.40(-1.21%) |
Feb 02, 2021 | 32.74 | 33.11 | 32.74 | 33.00 | 110,836 | +0.56(+1.73%) |
Feb 01, 2021 | 31.99 | 32.48 | 31.83 | 32.44 | 125,222 | +0.82(+2.61%) |
Jan 29, 2021 | 32.09 | 32.13 | 31.39 | 31.61 | 286,585 | -0.60(-1.85%) |
Jan 28, 2021 | 31.88 | 32.58 | 31.88 | 32.21 | 345,509 | +0.51(+1.60%) |
Jan 27, 2021 | 32.42 | 32.42 | 31.58 | 31.70 | 340,289 | -1.19(-3.62%) |
Jan 26, 2021 | 33.39 | 33.39 | 32.89 | 32.89 | 245,148 | -0.35(-1.06%) |
Jan 25, 2021 | 33.46 | 33.60 | 32.76 | 33.24 | 312,142 | +0.03(+0.08%) |
Jan 22, 2021 | 33.16 | 33.39 | 33.16 | 33.21 | 283,003 | -0.04(-0.12%) |
Jan 21, 2021 | 33.40 | 33.47 | 33.12 | 33.26 | 129,055 | -0.00(-0.01%) |
Jan 20, 2021 | 33.21 | 33.35 | 33.15 | 33.26 | 484,693 | +0.38(+1.15%) |
Jan 19, 2021 | 32.63 | 32.92 | 32.55 | 32.88 | 169,791 | +0.54(+1.66%) |
Jan 15, 2021 | 32.60 | 32.64 | 32.15 | 32.35 | 350,555 | -0.27(-0.84%) |
Jan 14, 2021 | 32.82 | 32.98 | 32.58 | 32.62 | 349,470 | -0.05(-0.16%) |
Jan 13, 2021 | 32.79 | 32.80 | 32.59 | 32.67 | 252,614 | -0.14(-0.42%) |
Jan 12, 2021 | 32.81 | 32.96 | 32.63 | 32.81 | 474,729 | +0.07(+0.22%) |
Jan 11, 2021 | 32.63 | 32.96 | 32.50 | 32.74 | 569,471 | -0.28(-0.83%) |
Jan 08, 2021 | 32.79 | 33.09 | 32.57 | 33.01 | 1,025,567 | +0.41(+1.25%) |
Jan 07, 2021 | 32.00 | 32.67 | 32.00 | 32.61 | 158,231 | +0.94(+2.97%) |
Jan 06, 2021 | 31.44 | 31.99 | 31.36 | 31.66 | 288,827 | -0.08(-0.24%) |
Jan 05, 2021 | 31.34 | 31.78 | 31.34 | 31.74 | 251,504 | +0.32(+1.02%) |
Jan 04, 2021 | 31.95 | 32.03 | 31.06 | 31.42 | 610,135 | -0.42(-1.31%) |
Dec 31, 2020 | 31.84 | 31.84 | 31.84 | 96,185 | +0.17(+0.54%) | |
Dec 30, 2020 | 31.61 | 31.71 | 31.61 | 31.67 | 96,185 | +0.18(+0.58%) |
Dec 29, 2020 | 31.68 | 31.71 | 31.38 | 31.48 | 125,560 | -0.10(-0.30%) |
Dec 28, 2020 | 31.93 | 31.96 | 31.49 | 31.58 | 139,244 | -0.07(-0.23%) |
Dec 24, 2020 | 31.57 | 31.70 | 31.52 | 31.65 | 90,069 | +0.12(+0.38%) |
Dec 23, 2020 | 31.88 | 31.88 | 31.53 | 31.53 | 495,967 | -0.25(-0.79%) |
Dec 22, 2020 | 31.66 | 31.79 | 31.52 | 31.78 | 201,525 | +0.22(+0.69%) |
Dec 21, 2020 | 31.37 | 31.61 | 30.97 | 31.57 | 310,008 | -0.22(-0.69%) |
Dec 18, 2020 | 31.68 | 31.82 | 31.55 | 31.78 | 330,923 | +0.16(+0.50%) |
Dec 17, 2020 | 31.49 | 31.63 | 31.45 | 31.63 | 182,925 | +0.27(+0.87%) |
Dec 16, 2020 | 31.28 | 31.39 | 31.22 | 31.35 | 232,594 | +0.12(+0.38%) |
Dec 15, 2020 | 31.13 | 31.26 | 31.04 | 31.24 | 93,739 | +0.36(+1.15%) |
Dec 14, 2020 | 31.00 | 31.20 | 30.88 | 30.88 | 116,653 | +0.06(+0.20%) |
Dec 11, 2020 | 30.71 | 30.82 | 30.59 | 30.82 | 164,437 | -0.08(-0.27%) |
Dec 10, 2020 | 30.63 | 30.94 | 30.57 | 30.90 | 115,992 | +0.11(+0.37%) |
Dec 09, 2020 | 31.37 | 31.37 | 30.70 | 30.79 | 171,317 | -0.53(-1.68%) |
Dec 08, 2020 | 31.18 | 31.33 | 31.11 | 31.31 | 99,743 | +0.05(+0.16%) |
Dec 07, 2020 | 31.22 | 31.30 | 31.16 | 31.26 | 146,180 | +0.05(+0.16%) |
Dec 04, 2020 | 30.88 | 31.21 | 30.88 | 31.21 | 99,891 | +0.40(+1.30%) |
Dec 03, 2020 | 30.69 | 30.99 | 30.69 | 30.81 | 159,324 | +0.16(+0.54%) |
Dec 02, 2020 | 30.68 | 30.69 | 30.51 | 30.65 | 330,288 | -0.16(-0.53%) |
Dec 01, 2020 | 30.73 | 30.91 | 30.63 | 30.81 | 150,713 | +0.36(+1.17%) |
Nov 30, 2020 | 30.48 | 30.52 | 30.06 | 30.46 | 126,949 | -0.03(-0.10%) |
Nov 27, 2020 | 30.41 | 30.52 | 30.41 | 30.49 | 66,082 | +0.22(+0.74%) |
Nov 25, 2020 | 30.29 | 30.33 | 30.22 | 30.27 | 232,056 | -0.01(-0.03%) |
Nov 24, 2020 | 30.22 | 30.33 | 30.07 | 30.27 | 99,820 | +0.27(+0.91%) |
Nov 23, 2020 | 29.92 | 30.07 | 29.80 | 30.00 | 222,763 | +0.22(+0.75%) |
Nov 20, 2020 | 29.93 | 29.99 | 29.78 | 29.78 | 85,036 | -0.18(-0.61%) |
Nov 19, 2020 | 29.64 | 29.96 | 29.63 | 29.96 | 149,509 | +0.20(+0.66%) |
Nov 18, 2020 | 29.98 | 30.06 | 29.75 | 29.76 | 489,992 | -0.16(-0.54%) |
Nov 17, 2020 | 29.89 | 30.00 | 29.71 | 29.92 | 122,907 | -0.11(-0.37%) |
Nov 16, 2020 | 29.85 | 30.04 | 29.85 | 30.03 | 133,404 | +0.35(+1.17%) |
Nov 13, 2020 | 29.53 | 29.72 | 29.51 | 29.69 | 117,308 | +0.41(+1.41%) |
Nov 12, 2020 | 29.60 | 29.66 | 29.18 | 29.27 | 159,832 | -0.35(-1.18%) |
Nov 11, 2020 | 29.49 | 29.68 | 29.45 | 29.62 | 92,622 | +0.45(+1.53%) |
Nov 10, 2020 | 29.43 | 29.50 | 28.98 | 29.17 | 270,609 | -0.44(-1.47%) |
Nov 09, 2020 | 30.52 | 30.62 | 29.58 | 29.61 | 272,633 | -0.07(-0.25%) |
Nov 06, 2020 | 29.59 | 29.79 | 29.37 | 29.68 | 288,405 | +0.06(+0.22%) |
Nov 05, 2020 | 29.46 | 29.71 | 29.44 | 29.62 | 399,070 | +0.64(+2.22%) |
Nov 04, 2020 | 28.66 | 29.26 | 28.54 | 28.98 | 858,629 | +0.89(+3.16%) |
Nov 03, 2020 | 27.76 | 28.20 | 27.76 | 28.09 | 194,548 | +0.55(+2.01%) |
Nov 02, 2020 | 27.48 | 27.74 | 27.24 | 27.53 | 185,691 | +0.36(+1.33%) |
Oct 30, 2020 | 27.38 | 27.52 | 26.94 | 27.17 | 419,033 | -0.42(-1.51%) |
Oct 29, 2020 | 27.24 | 27.78 | 27.17 | 27.59 | 229,167 | +0.38(+1.40%) |
Oct 28, 2020 | 27.58 | 27.62 | 27.19 | 27.21 | 350,937 | -0.89(-3.17%) |
Oct 27, 2020 | 28.34 | 28.34 | 28.09 | 28.10 | 164,790 | -0.14(-0.50%) |
Oct 26, 2020 | 28.57 | 28.63 | 27.96 | 28.24 | 195,055 | -0.61(-2.11%) |
Oct 23, 2020 | 28.71 | 28.85 | 28.58 | 28.85 | 269,964 | +0.26(+0.89%) |
Oct 22, 2020 | 28.63 | 28.66 | 28.34 | 28.59 | 140,350 | +0.03(+0.11%) |
Oct 21, 2020 | 28.77 | 28.87 | 28.55 | 28.56 | 277,089 | -0.18(-0.63%) |
Oct 20, 2020 | 28.79 | 29.05 | 28.71 | 28.74 | 253,720 | +0.08(+0.27%) |
Oct 19, 2020 | 29.16 | 29.28 | 28.58 | 28.67 | 146,579 | -0.37(-1.28%) |
Oct 16, 2020 | 29.23 | 29.34 | 29.04 | 29.04 | 294,040 | -0.05(-0.17%) |
Oct 15, 2020 | 28.72 | 29.13 | 28.68 | 29.09 | 155,319 | -0.04(-0.13%) |
Oct 14, 2020 | 29.34 | 29.46 | 29.05 | 29.13 | 195,654 | -0.16(-0.54%) |
Oct 13, 2020 | 29.28 | 29.38 | 29.20 | 29.29 | 203,707 | +0.01(+0.03%) |
Oct 12, 2020 | 29.17 | 29.39 | 29.03 | 29.28 | 401,836 | +0.38(+1.32%) |
Oct 09, 2020 | 28.79 | 28.98 | 28.79 | 28.89 | 214,127 | +0.26(+0.92%) |
Oct 08, 2020 | 28.47 | 28.63 | 28.45 | 28.63 | 207,908 | +0.31(+1.10%) |
Oct 07, 2020 | 28.13 | 28.38 | 28.13 | 28.32 | 204,378 | +0.52(+1.88%) |
Oct 06, 2020 | 28.23 | 28.43 | 27.76 | 27.80 | 191,828 | -0.37(-1.32%) |
Oct 05, 2020 | 27.85 | 28.19 | 27.85 | 28.17 | 177,059 | +0.52(+1.87%) |
Oct 02, 2020 | 27.41 | 27.79 | 27.41 | 27.65 | 461,551 | -0.30(-1.09%) |
Oct 01, 2020 | 27.88 | 28.02 | 27.80 | 27.96 | 260,651 | +0.31(+1.12%) |
Sep 30, 2020 | 27.61 | 27.92 | 27.48 | 27.65 | 465,711 | +0.09(+0.32%) |
Sep 29, 2020 | 27.60 | 27.76 | 27.55 | 27.56 | 328,674 | -0.06(-0.21%) |
Sep 28, 2020 | 27.44 | 27.64 | 27.41 | 27.62 | 205,869 | +0.51(+1.89%) |
Sep 25, 2020 | 26.56 | 27.20 | 26.54 | 27.11 | 192,099 | +0.48(+1.80%) |
Sep 24, 2020 | 26.41 | 26.89 | 26.35 | 26.63 | 132,840 | +0.07(+0.26%) |
Sep 23, 2020 | 27.20 | 27.23 | 26.53 | 26.56 | 169,831 | -0.65(-2.38%) |
Sep 22, 2020 | 26.99 | 27.22 | 26.70 | 27.21 | 137,374 | +0.36(+1.35%) |
Sep 21, 2020 | 26.62 | 26.85 | 26.31 | 26.85 | 234,756 | -0.21(-0.77%) |
Sep 18, 2020 | 27.44 | 27.44 | 26.84 | 27.06 | 268,177 | -0.29(-1.07%) |
Sep 17, 2020 | 27.06 | 27.38 | 27.05 | 27.35 | 227,320 | -0.23(-0.83%) |
Sep 16, 2020 | 27.84 | 27.90 | 27.56 | 27.58 | 214,716 | -0.13(-0.47%) |
Sep 15, 2020 | 27.68 | 27.80 | 27.61 | 27.71 | 170,695 | +0.25(+0.90%) |
Sep 14, 2020 | 27.34 | 27.55 | 27.33 | 27.46 | 144,416 | +0.47(+1.76%) |
Sep 11, 2020 | 27.20 | 27.30 | 26.71 | 26.98 | 363,039 | -0.03(-0.12%) |
Sep 10, 2020 | 27.59 | 27.69 | 26.96 | 27.02 | 349,000 | -0.47(-1.70%) |
Sep 09, 2020 | 27.26 | 27.61 | 27.10 | 27.48 | 242,180 | +0.61(+2.28%) |
Sep 08, 2020 | 26.99 | 27.30 | 26.86 | 26.87 | 218,146 | -0.74(-2.68%) |
Sep 04, 2020 | 28.05 | 28.08 | 26.97 | 27.61 | 263,562 | -0.44(-1.58%) |
Sep 03, 2020 | 29.02 | 29.02 | 27.83 | 28.06 | 430,709 | -1.20(-4.11%) |
Sep 02, 2020 | 28.93 | 29.30 | 28.77 | 29.26 | 337,688 | +0.49(+1.71%) |
Sep 01, 2020 | 28.48 | 28.77 | 28.38 | 28.77 | 287,006 | +0.37(+1.32%) |
Aug 31, 2020 | 28.45 | 28.51 | 28.31 | 28.39 | 203,933 | -0.10(-0.35%) |
Aug 28, 2020 | 28.37 | 28.49 | 28.32 | 28.49 | 284,586 | +0.19(+0.66%) |
Aug 27, 2020 | 28.46 | 28.46 | 28.18 | 28.31 | 308,460 | -0.11(-0.38%) |
Aug 26, 2020 | 28.12 | 28.44 | 28.12 | 28.41 | 298,277 | +0.34(+1.20%) |
Aug 25, 2020 | 27.95 | 28.08 | 27.90 | 28.08 | 162,624 | +0.16(+0.59%) |
Aug 24, 2020 | 27.96 | 27.97 | 27.77 | 27.91 | 120,126 | +0.19(+0.68%) |
Aug 21, 2020 | 27.69 | 27.74 | 27.63 | 27.72 | 267,664 | +0.01(+0.02%) |
Aug 20, 2020 | 27.46 | 27.78 | 27.46 | 27.72 | 237,011 | +0.09(+0.31%) |
Aug 19, 2020 | 27.81 | 27.84 | 27.62 | 27.63 | 180,212 | -0.12(-0.45%) |
Aug 18, 2020 | 27.83 | 27.85 | 27.67 | 27.76 | 3,316,307 | -0.03(-0.10%) |
Aug 17, 2020 | 27.61 | 27.80 | 27.61 | 27.78 | 113,147 | +0.28(+1.01%) |
Aug 14, 2020 | 27.51 | 27.59 | 27.43 | 27.50 | 150,753 | -0.02(-0.09%) |
Aug 13, 2020 | 27.41 | 27.67 | 27.41 | 27.53 | 186,463 | +0.08(+0.30%) |
Aug 12, 2020 | 27.21 | 27.51 | 27.21 | 27.45 | 154,958 | +0.42(+1.55%) |
Aug 11, 2020 | 27.30 | 27.40 | 26.98 | 27.03 | 956,117 | -0.23(-0.84%) |
Aug 10, 2020 | 27.32 | 27.36 | 27.03 | 27.26 | 151,266 | -0.04(-0.15%) |
Aug 07, 2020 | 27.34 | 27.42 | 27.07 | 27.30 | 192,288 | -0.13(-0.48%) |
Aug 06, 2020 | 27.32 | 27.43 | 27.21 | 27.43 | 156,773 | +0.04(+0.16%) |
Aug 05, 2020 | 27.32 | 27.43 | 27.24 | 27.39 | 3,844,043 | +0.17(+0.64%) |
Aug 04, 2020 | 27.03 | 27.21 | 27.02 | 27.21 | 349,107 | +0.12(+0.45%) |
Aug 03, 2020 | 27.05 | 27.18 | 27.02 | 27.09 | 300,287 | +0.18(+0.68%) |
Jul 31, 2020 | 26.94 | 26.94 | 26.49 | 26.91 | 320,480 | +0.13(+0.49%) |
Jul 30, 2020 | 26.52 | 26.81 | 26.40 | 26.78 | 212,778 | +0.00(+0.01%) |
Jul 29, 2020 | 26.47 | 26.83 | 26.47 | 26.77 | 134,088 | +0.45(+1.72%) |
Jul 28, 2020 | 26.65 | 26.65 | 26.29 | 26.32 | 275,961 | -0.38(-1.42%) |
Jul 27, 2020 | 26.41 | 26.70 | 26.37 | 26.70 | 152,020 | +0.42(+1.59%) |
Jul 24, 2020 | 26.29 | 26.38 | 26.13 | 26.28 | 191,775 | -0.20(-0.75%) |
Jul 23, 2020 | 26.85 | 27.04 | 26.35 | 26.48 | 243,780 | -0.36(-1.36%) |
Jul 22, 2020 | 26.58 | 26.85 | 26.58 | 26.85 | 337,124 | +0.25(+0.94%) |
Jul 21, 2020 | 26.80 | 26.80 | 26.49 | 26.60 | 212,957 | -0.07(-0.25%) |
Jul 20, 2020 | 26.28 | 26.71 | 26.25 | 26.66 | 536,442 | +0.36(+1.36%) |
Jul 17, 2020 | 26.18 | 26.36 | 26.03 | 26.30 | 253,820 | +0.21(+0.82%) |
Jul 16, 2020 | 26.04 | 26.13 | 25.91 | 26.09 | 288,616 | -0.15(-0.56%) |
Jul 15, 2020 | 26.11 | 26.26 | 25.93 | 26.24 | 256,681 | +0.38(+1.48%) |
Jul 14, 2020 | 25.28 | 25.86 | 25.13 | 25.86 | 398,005 | +0.42(+1.64%) |
Jul 13, 2020 | 26.15 | 26.28 | 25.42 | 25.44 | 714,193 | -0.54(-2.09%) |
Jul 10, 2020 | 25.86 | 25.98 | 25.68 | 25.98 | 430,725 | +0.09(+0.35%) |
Jul 09, 2020 | 26.06 | 26.07 | 25.56 | 25.89 | 396,338 | -0.08(-0.32%) |
Jul 08, 2020 | 25.82 | 25.98 | 25.68 | 25.98 | 345,395 | +0.27(+1.05%) |
Jul 07, 2020 | 25.82 | 26.11 | 25.68 | 25.71 | 233,006 | -0.25(-0.96%) |
Jul 06, 2020 | 25.90 | 26.07 | 25.83 | 25.96 | 338,837 | +0.43(+1.67%) |
Jul 02, 2020 | 25.66 | 25.75 | 25.48 | 25.53 | 288,175 | +0.18(+0.69%) |
Jul 01, 2020 | 25.29 | 25.47 | 25.20 | 25.35 | 644,595 | +0.10(+0.40%) |
Jun 30, 2020 | 24.83 | 25.37 | 24.83 | 25.25 | 1,818,516 | +0.41(+1.66%) |
Jun 29, 2020 | 24.62 | 24.84 | 24.30 | 24.84 | 447,461 | +0.32(+1.32%) |
Jun 26, 2020 | 24.95 | 24.97 | 24.47 | 24.52 | 2,080,813 | -0.52(-2.09%) |
Jun 25, 2020 | 24.72 | 25.04 | 24.49 | 25.04 | 248,082 | +0.27(+1.09%) |
Jun 24, 2020 | 25.32 | 25.41 | 24.64 | 24.77 | 765,126 | -0.76(-2.99%) |
Jun 23, 2020 | 25.74 | 25.75 | 25.48 | 25.53 | 232,637 | -0.04(-0.14%) |
Jun 22, 2020 | 25.27 | 25.58 | 25.19 | 25.57 | 165,444 | +0.25(+0.98%) |
Jun 19, 2020 | 25.68 | 25.69 | 25.15 | 25.32 | 377,880 | -0.04(-0.15%) |
Jun 18, 2020 | 25.24 | 25.43 | 25.24 | 25.36 | 164,506 | -0.03(-0.10%) |
Jun 17, 2020 | 25.44 | 25.56 | 25.31 | 25.38 | 332,344 | +0.03(+0.11%) |
Jun 16, 2020 | 25.54 | 25.55 | 24.97 | 25.36 | 479,194 | +0.52(+2.11%) |
Jun 15, 2020 | 23.91 | 24.89 | 23.85 | 24.83 | 494,920 | +0.35(+1.42%) |
Jun 12, 2020 | 24.81 | 24.91 | 24.00 | 24.49 | 245,416 | +0.36(+1.50%) |
Jun 11, 2020 | 24.99 | 25.04 | 24.11 | 24.12 | 401,153 | -1.56(-6.07%) |
Jun 10, 2020 | 25.75 | 25.86 | 25.51 | 25.68 | 232,232 | -0.03(-0.13%) |
Jun 09, 2020 | 25.65 | 25.86 | 25.61 | 25.72 | 129,470 | -0.15(-0.59%) |
Jun 08, 2020 | 25.77 | 25.87 | 25.66 | 25.87 | 421,352 | +0.14(+0.55%) |
Jun 05, 2020 | 25.40 | 25.85 | 25.39 | 25.73 | 313,702 | +0.71(+2.83%) |
Jun 04, 2020 | 25.19 | 25.32 | 24.87 | 25.02 | 441,344 | -0.26(-1.02%) |
Jun 03, 2020 | 25.09 | 25.36 | 25.09 | 25.28 | 277,264 | +0.36(+1.46%) |
Jun 02, 2020 | 24.84 | 24.92 | 24.65 | 24.92 | 351,824 | +0.15(+0.61%) |
Jun 01, 2020 | 24.57 | 24.87 | 24.56 | 24.76 | 329,428 | +0.17(+0.69%) |
May 29, 2020 | 24.32 | 24.65 | 24.23 | 24.59 | 405,605 | +0.26(+1.09%) |
May 28, 2020 | 24.45 | 24.76 | 24.28 | 24.33 | 479,666 | -0.05(-0.22%) |
May 27, 2020 | 24.30 | 24.38 | 23.69 | 24.38 | 943,971 | +0.29(+1.20%) |
May 26, 2020 | 24.49 | 24.50 | 24.06 | 24.09 | 642,078 | +0.18(+0.75%) |
May 22, 2020 | 23.75 | 23.91 | 23.66 | 23.91 | 257,225 | +0.12(+0.52%) |
May 21, 2020 | 23.93 | 24.02 | 23.64 | 23.79 | 553,050 | -0.17(-0.72%) |
May 20, 2020 | 23.85 | 24.06 | 23.85 | 23.96 | 528,652 | +0.42(+1.80%) |
May 19, 2020 | 23.60 | 23.89 | 23.54 | 23.54 | 327,313 | -0.08(-0.34%) |
May 18, 2020 | 23.39 | 23.76 | 23.39 | 23.62 | 563,996 | +0.81(+3.54%) |
May 15, 2020 | 22.45 | 22.83 | 22.36 | 22.81 | 599,166 | +0.12(+0.53%) |
May 14, 2020 | 22.12 | 22.69 | 21.91 | 22.69 | 301,534 | +0.33(+1.46%) |
May 13, 2020 | 22.76 | 22.88 | 22.11 | 22.36 | 680,441 | -0.44(-1.91%) |
May 12, 2020 | 23.43 | 23.45 | 22.80 | 22.80 | 296,153 | -0.54(-2.33%) |
May 11, 2020 | 23.10 | 23.50 | 23.09 | 23.34 | 408,172 | +0.03(+0.13%) |
May 08, 2020 | 23.18 | 23.33 | 23.13 | 23.31 | 310,108 | +0.40(+1.74%) |
May 07, 2020 | 22.82 | 23.07 | 22.82 | 22.91 | 388,893 | +0.39(+1.75%) |
May 06, 2020 | 22.69 | 22.78 | 22.47 | 22.52 | 645,939 | -0.02(-0.07%) |
May 05, 2020 | 22.45 | 22.77 | 22.45 | 22.54 | 384,529 | +0.34(+1.55%) |
May 04, 2020 | 21.86 | 22.21 | 21.80 | 22.19 | 284,832 | +0.15(+0.67%) |