Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 33.77 | 34.05 | 33.77 | 33.98 | 21,612 | +0.32(+0.96%) |
May 27, 2021 | 33.83 | 33.88 | 33.65 | 33.65 | 20,512 | -0.09(-0.26%) |
May 26, 2021 | 33.84 | 33.93 | 33.74 | 33.74 | 20,779 | +0.09(+0.27%) |
May 25, 2021 | 33.58 | 33.75 | 33.58 | 33.65 | 32,506 | +0.01(+0.03%) |
May 24, 2021 | 33.30 | 33.77 | 33.29 | 33.64 | 388,384 | +0.39(+1.16%) |
May 21, 2021 | 33.42 | 33.42 | 33.16 | 33.25 | 6,110 | +0.04(+0.11%) |
May 20, 2021 | 32.83 | 33.26 | 32.83 | 33.21 | 5,602 | +0.38(+1.17%) |
May 19, 2021 | 32.92 | 32.92 | 32.51 | 32.83 | 10,073 | -0.34(-1.03%) |
May 18, 2021 | 33.22 | 33.29 | 33.12 | 33.17 | 17,499 | +0.02(+0.05%) |
May 17, 2021 | 33.19 | 33.28 | 33.00 | 33.15 | 14,955 | +0.06(+0.18%) |
May 14, 2021 | 33.20 | 33.20 | 32.82 | 33.10 | 19,619 | +0.25(+0.75%) |
May 13, 2021 | 32.28 | 32.88 | 32.28 | 32.85 | 29,562 | +0.58(+1.80%) |
May 12, 2021 | 33.09 | 33.10 | 32.20 | 32.27 | 17,130 | -0.83(-2.52%) |
May 11, 2021 | 33.71 | 33.71 | 32.90 | 33.10 | 12,599 | -0.43(-1.29%) |
May 10, 2021 | 33.39 | 33.92 | 33.39 | 33.54 | 15,522 | +0.16(+0.49%) |
May 07, 2021 | 33.07 | 33.42 | 33.07 | 33.37 | 32,641 | +0.38(+1.16%) |
May 06, 2021 | 32.65 | 33.04 | 32.65 | 32.99 | 23,077 | +0.31(+0.94%) |
May 05, 2021 | 32.94 | 33.58 | 32.53 | 32.68 | 121,839 | -0.70(-2.10%) |
May 04, 2021 | 33.17 | 33.46 | 33.09 | 33.38 | 96,947 | +0.03(+0.09%) |
May 03, 2021 | 33.87 | 33.87 | 33.34 | 33.35 | 19,836 | -0.18(-0.53%) |
Apr 30, 2021 | 33.41 | 33.53 | 33.19 | 33.53 | 6,498 | +0.14(+0.43%) |
Apr 29, 2021 | 33.47 | 33.47 | 33.21 | 33.39 | 11,230 | +0.29(+0.87%) |
Apr 28, 2021 | 33.86 | 33.86 | 33.10 | 33.10 | 10,223 | -0.05(-0.16%) |
Apr 27, 2021 | 33.05 | 33.38 | 33.05 | 33.15 | 25,735 | +0.01(+0.03%) |
Apr 26, 2021 | 33.44 | 33.44 | 33.10 | 33.15 | 40,834 | +0.02(+0.07%) |
Apr 23, 2021 | 33.06 | 33.16 | 32.97 | 33.12 | 53,663 | +0.15(+0.45%) |
Apr 22, 2021 | 33.07 | 33.23 | 32.94 | 32.97 | 11,241 | -0.10(-0.30%) |
Apr 21, 2021 | 32.91 | 33.15 | 32.91 | 33.07 | 23,652 | +0.31(+0.94%) |
Apr 20, 2021 | 32.44 | 32.87 | 32.44 | 32.76 | 309,974 | +0.23(+0.72%) |
Apr 19, 2021 | 32.50 | 32.53 | 32.28 | 32.53 | 14,251 | +0.04(+0.12%) |
Apr 16, 2021 | 32.43 | 32.54 | 32.34 | 32.49 | 8,804 | +0.24(+0.75%) |
Apr 15, 2021 | 31.82 | 32.29 | 31.82 | 32.25 | 18,005 | +0.42(+1.32%) |
Apr 14, 2021 | 32.50 | 32.50 | 31.83 | 31.83 | 12,164 | -0.24(-0.74%) |
Apr 13, 2021 | 32.11 | 32.11 | 31.84 | 32.07 | 10,597 | +0.33(+1.05%) |
Apr 12, 2021 | 31.99 | 31.99 | 31.44 | 31.73 | 17,109 | +0.02(+0.08%) |
Apr 09, 2021 | 31.70 | 31.71 | 31.56 | 31.71 | 11,738 | +0.13(+0.42%) |
Apr 08, 2021 | 31.80 | 31.80 | 31.57 | 31.57 | 11,802 | -0.14(-0.45%) |
Apr 07, 2021 | 31.83 | 31.83 | 31.49 | 31.72 | 11,594 | +0.08(+0.26%) |
Apr 06, 2021 | 31.42 | 31.63 | 31.41 | 31.63 | 24,614 | +0.03(+0.11%) |
Apr 05, 2021 | 32.03 | 32.03 | 31.23 | 31.60 | 17,987 | +0.24(+0.77%) |
Apr 01, 2021 | 31.08 | 31.49 | 31.04 | 31.36 | 55,445 | +0.36(+1.16%) |
Mar 31, 2021 | 31.01 | 31.30 | 30.85 | 31.00 | 9,220 | -0.19(-0.62%) |
Mar 30, 2021 | 31.64 | 31.64 | 31.13 | 31.19 | 32,693 | +0.02(+0.05%) |
Mar 29, 2021 | 31.64 | 31.64 | 30.90 | 31.18 | 8,633 | -0.20(-0.65%) |
Mar 26, 2021 | 30.80 | 31.38 | 30.80 | 31.38 | 6,917 | +0.53(+1.73%) |
Mar 25, 2021 | 30.21 | 30.86 | 30.13 | 30.85 | 7,019 | +0.34(+1.12%) |
Mar 24, 2021 | 30.54 | 30.86 | 30.49 | 30.50 | 48,521 | -0.04(-0.12%) |
Mar 23, 2021 | 30.91 | 30.91 | 30.36 | 30.54 | 5,540 | -0.02(-0.05%) |
Mar 22, 2021 | 30.73 | 30.73 | 30.37 | 30.56 | 14,863 | +0.08(+0.27%) |
Mar 19, 2021 | 30.84 | 30.87 | 30.47 | 30.47 | 22,031 | -0.48(-1.55%) |
Mar 18, 2021 | 30.98 | 31.15 | 30.87 | 30.95 | 1,742 | -0.25(-0.79%) |
Mar 17, 2021 | 31.14 | 31.24 | 30.88 | 31.20 | 2,372 | +0.07(+0.22%) |
Mar 16, 2021 | 31.34 | 31.34 | 30.98 | 31.13 | 27,795 | -0.25(-0.78%) |
Mar 15, 2021 | 31.10 | 31.48 | 30.87 | 31.38 | 11,616 | +0.30(+0.97%) |
Mar 12, 2021 | 30.79 | 31.07 | 30.72 | 31.07 | 2,767 | +0.53(+1.75%) |
Mar 11, 2021 | 30.67 | 30.71 | 30.25 | 30.54 | 4,737 | +0.28(+0.93%) |
Mar 10, 2021 | 30.14 | 30.36 | 29.94 | 30.26 | 7,750 | +0.29(+0.96%) |
Mar 09, 2021 | 30.09 | 30.24 | 29.97 | 29.97 | 3,883 | +0.01(+0.05%) |
Mar 08, 2021 | 29.86 | 30.17 | 29.35 | 29.95 | 51,417 | +0.57(+1.95%) |
Mar 05, 2021 | 28.82 | 29.38 | 28.75 | 29.38 | 4,257 | +0.41(+1.41%) |
Mar 04, 2021 | 29.31 | 29.31 | 28.70 | 28.97 | 8,489 | -0.34(-1.15%) |
Mar 03, 2021 | 29.27 | 29.52 | 29.21 | 29.31 | 2,116 | +0.09(+0.31%) |
Mar 02, 2021 | 29.47 | 29.47 | 29.05 | 29.22 | 2,166 | -0.18(-0.61%) |
Mar 01, 2021 | 29.51 | 29.80 | 29.40 | 29.40 | 6,398 | +0.18(+0.60%) |
Feb 26, 2021 | 29.47 | 29.52 | 29.21 | 29.22 | 5,427 | -0.38(-1.30%) |
Feb 25, 2021 | 30.31 | 30.36 | 29.53 | 29.61 | 10,732 | -0.66(-2.18%) |
Feb 24, 2021 | 29.94 | 30.32 | 29.94 | 30.27 | 1,398 | +0.40(+1.35%) |
Feb 23, 2021 | 29.72 | 29.92 | 29.72 | 29.86 | 1,907 | +0.41(+1.39%) |
Feb 22, 2021 | 28.94 | 29.51 | 28.94 | 29.45 | 1,937 | +0.41(+1.42%) |
Feb 19, 2021 | 29.03 | 29.21 | 29.03 | 29.04 | 6,917 | +0.13(+0.46%) |
Feb 18, 2021 | 28.69 | 28.91 | 28.69 | 28.91 | 4,769 | -0.03(-0.10%) |
Feb 17, 2021 | 28.94 | 28.99 | 28.81 | 28.94 | 3,829 | -0.07(-0.23%) |
Feb 16, 2021 | 29.38 | 29.38 | 28.87 | 29.00 | 16,019 | -0.22(-0.77%) |
Feb 12, 2021 | 29.08 | 29.23 | 29.08 | 29.23 | 1,915 | +0.06(+0.19%) |
Feb 11, 2021 | 29.17 | 29.17 | 29.06 | 29.17 | 6,630 | +0.18(+0.61%) |
Feb 10, 2021 | 29.13 | 29.13 | 28.87 | 29.00 | 2,612 | +0.30(+1.06%) |
Feb 09, 2021 | 28.61 | 28.69 | 28.54 | 28.69 | 1,393 | +0.11(+0.38%) |
Feb 08, 2021 | 28.36 | 28.58 | 28.35 | 28.58 | 3,908 | +0.17(+0.59%) |
Feb 05, 2021 | 28.45 | 28.45 | 28.38 | 28.41 | 1,596 | +0.14(+0.49%) |
Feb 04, 2021 | 28.33 | 28.39 | 28.28 | 28.28 | 1,146 | +0.19(+0.69%) |
Feb 03, 2021 | 28.09 | 28.09 | 27.96 | 28.08 | 1,440 | +0.02(+0.09%) |
Feb 02, 2021 | 28.12 | 28.12 | 28.03 | 28.06 | 3,306 | +0.07(+0.26%) |
Feb 01, 2021 | 27.60 | 27.98 | 27.60 | 27.98 | 12,255 | +0.32(+1.15%) |
Jan 29, 2021 | 27.93 | 27.98 | 27.63 | 27.66 | 2,128 | -0.36(-1.30%) |
Jan 28, 2021 | 27.92 | 28.31 | 27.92 | 28.03 | 819 | +0.21(+0.75%) |
Jan 27, 2021 | 27.77 | 28.16 | 27.77 | 27.82 | 4,429 | -0.34(-1.20%) |
Jan 26, 2021 | 28.08 | 28.16 | 27.96 | 28.16 | 3,428 | +0.25(+0.90%) |
Jan 25, 2021 | 27.72 | 28.19 | 27.69 | 27.91 | 13,224 | +0.15(+0.53%) |
Jan 22, 2021 | 27.51 | 27.76 | 27.51 | 27.76 | 4,363 | +0.07(+0.26%) |
Jan 21, 2021 | 27.83 | 27.83 | 27.45 | 27.69 | 4,653 | -0.14(-0.51%) |
Jan 20, 2021 | 27.29 | 27.92 | 27.29 | 27.83 | 6,079 | +0.57(+2.08%) |
Jan 19, 2021 | 27.60 | 27.60 | 27.25 | 27.26 | 3,118 | -0.21(-0.78%) |
Jan 15, 2021 | 27.35 | 27.50 | 27.33 | 27.48 | 2,447 | +0.27(+0.98%) |
Jan 14, 2021 | 26.93 | 27.37 | 26.93 | 27.21 | 2,185 | +0.28(+1.05%) |
Jan 13, 2021 | 26.65 | 26.93 | 26.65 | 26.93 | 2,510 | +0.40(+1.51%) |
Jan 12, 2021 | 26.33 | 26.53 | 26.30 | 26.53 | 1,599 | +0.16(+0.61%) |
Jan 11, 2021 | 26.64 | 26.64 | 26.29 | 26.37 | 1,520 | -0.37(-1.37%) |
Jan 08, 2021 | 26.73 | 26.77 | 26.59 | 26.73 | 20,328 | +0.19(+0.72%) |
Jan 07, 2021 | 26.60 | 26.60 | 26.45 | 26.54 | 7,404 | -0.07(-0.26%) |
Jan 06, 2021 | 26.38 | 26.76 | 26.32 | 26.61 | 10,524 | +0.25(+0.94%) |
Jan 05, 2021 | 26.49 | 26.56 | 26.36 | 26.36 | 27,281 | -0.09(-0.33%) |
Jan 04, 2021 | 27.43 | 27.43 | 26.45 | 26.45 | 2,612 | -0.92(-3.35%) |
Dec 31, 2020 | 27.37 | 27.37 | 27.37 | 2,246 | +0.31(+1.16%) | |
Dec 30, 2020 | 26.94 | 27.23 | 26.94 | 27.05 | 2,246 | +0.16(+0.61%) |
Dec 29, 2020 | 26.94 | 26.95 | 26.89 | 26.89 | 1,699 | -0.25(-0.93%) |
Dec 28, 2020 | 26.98 | 27.14 | 26.98 | 27.14 | 5,915 | +0.25(+0.95%) |
Dec 24, 2020 | 26.80 | 26.89 | 26.80 | 26.89 | 745 | +0.16(+0.59%) |
Dec 23, 2020 | 26.90 | 27.09 | 26.73 | 26.73 | 26,284 | -0.08(-0.30%) |
Dec 22, 2020 | 26.67 | 26.81 | 26.60 | 26.81 | 8,322 | +0.13(+0.49%) |
Dec 21, 2020 | 26.67 | 26.70 | 26.51 | 26.68 | 14,210 | -0.34(-1.25%) |
Dec 18, 2020 | 27.59 | 27.59 | 26.82 | 27.01 | 7,193 | -0.58(-2.09%) |
Dec 17, 2020 | 27.49 | 27.60 | 27.42 | 27.59 | 7,558 | +0.15(+0.55%) |
Dec 16, 2020 | 27.34 | 27.43 | 27.34 | 27.43 | 477 | -0.01(-0.03%) |
Dec 15, 2020 | 26.69 | 27.44 | 26.69 | 27.44 | 3,661 | +0.61(+2.26%) |
Dec 14, 2020 | 27.05 | 27.05 | 26.81 | 26.84 | 1,445 | -0.21(-0.78%) |
Dec 11, 2020 | 27.01 | 27.10 | 26.96 | 27.05 | 5,153 | -0.16(-0.58%) |
Dec 10, 2020 | 27.34 | 27.34 | 27.12 | 27.21 | 3,275 | -0.20(-0.71%) |
Dec 09, 2020 | 27.31 | 27.47 | 27.23 | 27.40 | 5,394 | -0.13(-0.47%) |
Dec 08, 2020 | 27.59 | 27.61 | 27.53 | 27.53 | 406 | -0.12(-0.45%) |
Dec 07, 2020 | 27.91 | 27.91 | 27.65 | 27.66 | 2,719 | -0.26(-0.92%) |
Dec 04, 2020 | 27.74 | 27.94 | 27.74 | 27.91 | 4,187 | +0.50(+1.82%) |
Dec 03, 2020 | 27.19 | 27.41 | 27.19 | 27.41 | 7,858 | +0.39(+1.43%) |
Dec 02, 2020 | 26.83 | 27.17 | 26.80 | 27.02 | 14,780 | +0.04(+0.16%) |
Dec 01, 2020 | 27.07 | 27.08 | 26.96 | 26.98 | 78,338 | +0.36(+1.34%) |
Nov 30, 2020 | 26.88 | 26.94 | 26.62 | 26.62 | 3,107 | -0.36(-1.33%) |
Nov 27, 2020 | 27.21 | 27.21 | 26.96 | 26.98 | 858 | -0.24(-0.90%) |
Nov 25, 2020 | 27.19 | 27.26 | 27.07 | 27.23 | 3,328 | -0.15(-0.54%) |
Nov 24, 2020 | 27.60 | 27.79 | 27.38 | 27.38 | 7,351 | +0.26(+0.94%) |
Nov 23, 2020 | 27.32 | 27.37 | 27.12 | 27.12 | 2,436 | +0.17(+0.63%) |
Nov 20, 2020 | 26.97 | 26.98 | 26.88 | 26.95 | 2,469 | -0.08(-0.28%) |
Nov 19, 2020 | 26.86 | 27.03 | 26.70 | 27.03 | 5,022 | +0.11(+0.41%) |
Nov 18, 2020 | 27.64 | 27.71 | 26.91 | 26.91 | 2,060 | -0.62(-2.26%) |
Nov 17, 2020 | 27.18 | 27.60 | 27.18 | 27.54 | 6,410 | +0.07(+0.25%) |
Nov 16, 2020 | 27.34 | 27.63 | 27.19 | 27.47 | 6,251 | +0.59(+2.18%) |
Nov 13, 2020 | 26.51 | 26.88 | 26.51 | 26.88 | 1,825 | +0.89(+3.42%) |
Nov 12, 2020 | 26.36 | 26.37 | 25.87 | 25.99 | 1,860 | -0.60(-2.27%) |
Nov 11, 2020 | 26.43 | 26.67 | 26.43 | 26.60 | 1,244 | -0.24(-0.88%) |
Nov 10, 2020 | 26.88 | 27.00 | 26.66 | 26.83 | 9,917 | +0.44(+1.65%) |
Nov 09, 2020 | 26.08 | 27.93 | 26.08 | 26.40 | 16,843 | +2.35(+9.76%) |
Nov 06, 2020 | 24.44 | 24.56 | 23.99 | 24.05 | 4,401 | -0.34(-1.41%) |
Nov 05, 2020 | 24.41 | 24.63 | 24.39 | 24.39 | 1,952 | +0.05(+0.19%) |
Nov 04, 2020 | 24.60 | 24.71 | 24.35 | 24.35 | 4,284 | -0.30(-1.21%) |
Nov 03, 2020 | 24.33 | 24.65 | 24.33 | 24.65 | 3,180 | +0.71(+2.96%) |
Nov 02, 2020 | 23.57 | 23.94 | 23.57 | 23.94 | 3,489 | +0.74(+3.19%) |
Oct 30, 2020 | 23.14 | 23.24 | 23.00 | 23.20 | 20,613 | -0.11(-0.46%) |
Oct 29, 2020 | 22.81 | 23.36 | 22.81 | 23.31 | 4,567 | +0.46(+2.00%) |
Oct 28, 2020 | 22.94 | 22.94 | 22.83 | 22.85 | 1,928 | -0.72(-3.03%) |
Oct 27, 2020 | 24.06 | 24.06 | 23.56 | 23.56 | 1,571 | -0.47(-1.97%) |
Oct 26, 2020 | 24.00 | 24.04 | 24.00 | 24.04 | 450 | -0.47(-1.91%) |
Oct 23, 2020 | 24.42 | 24.50 | 24.42 | 24.50 | 429 | +0.15(+0.63%) |
Oct 22, 2020 | 24.36 | 24.36 | 24.35 | 24.35 | 480 | +0.15(+0.61%) |
Oct 21, 2020 | 24.13 | 24.22 | 24.13 | 24.20 | 3,482 | -0.07(-0.29%) |
Oct 20, 2020 | 24.24 | 24.38 | 24.24 | 24.27 | 1,132 | +0.25(+1.06%) |
Oct 19, 2020 | 24.65 | 24.65 | 24.02 | 24.02 | 1,928 | -0.49(-1.99%) |
Oct 16, 2020 | 24.89 | 24.89 | 24.42 | 24.51 | 3,542 | -0.20(-0.82%) |
Oct 15, 2020 | 24.64 | 24.75 | 24.64 | 24.71 | 1,230 | +0.06(+0.23%) |
Oct 14, 2020 | 24.93 | 24.93 | 24.63 | 24.65 | 4,071 | -0.24(-0.98%) |
Oct 13, 2020 | 25.05 | 25.05 | 24.90 | 24.90 | 647 | -0.58(-2.27%) |
Oct 12, 2020 | 25.30 | 25.47 | 25.29 | 25.47 | 503 | +0.07(+0.26%) |
Oct 09, 2020 | 25.40 | 25.44 | 25.40 | 25.41 | 751 | -0.26(-1.02%) |
Oct 08, 2020 | 25.57 | 25.67 | 25.57 | 25.67 | 3,356 | +0.51(+2.04%) |
Oct 07, 2020 | 25.16 | 25.30 | 25.00 | 25.16 | 7,245 | +0.05(+0.20%) |
Oct 06, 2020 | 25.49 | 25.49 | 25.11 | 25.11 | 753 | -0.13(-0.52%) |
Oct 05, 2020 | 25.17 | 25.24 | 24.84 | 25.24 | 4,689 | +0.07(+0.27%) |
Oct 02, 2020 | 24.44 | 25.18 | 24.44 | 25.17 | 2,576 | +0.64(+2.61%) |
Oct 01, 2020 | 24.24 | 24.53 | 24.07 | 24.53 | 8,912 | +0.45(+1.85%) |
Sep 30, 2020 | 24.28 | 24.30 | 23.95 | 24.08 | 4,149 | +0.13(+0.54%) |
Sep 29, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 648 | -0.26(-1.08%) |
Sep 28, 2020 | 24.25 | 24.33 | 24.21 | 24.21 | 4,171 | +0.51(+2.13%) |
Sep 25, 2020 | 23.25 | 23.71 | 23.25 | 23.71 | 7,408 | +0.46(+1.98%) |
Sep 24, 2020 | 23.09 | 23.44 | 23.09 | 23.25 | 3,288 | +0.08(+0.37%) |
Sep 23, 2020 | 23.94 | 23.94 | 23.16 | 23.16 | 2,031 | -0.69(-2.90%) |
Sep 22, 2020 | 23.87 | 24.13 | 23.84 | 23.86 | 3,535 | +0.24(+1.03%) |
Sep 21, 2020 | 24.18 | 24.18 | 23.61 | 23.61 | 27,798 | -0.94(-3.82%) |
Sep 18, 2020 | 24.96 | 24.96 | 24.55 | 24.55 | 3,462 | -0.64(-2.53%) |
Sep 17, 2020 | 25.39 | 25.39 | 25.13 | 25.19 | 1,331 | -0.45(-1.77%) |
Sep 16, 2020 | 25.46 | 25.73 | 25.46 | 25.64 | 2,783 | +0.23(+0.91%) |
Sep 15, 2020 | 25.53 | 25.53 | 25.34 | 25.41 | 568 | +0.21(+0.85%) |
Sep 14, 2020 | 25.19 | 25.20 | 25.06 | 25.20 | 1,015 | +0.76(+3.12%) |
Sep 11, 2020 | 24.44 | 24.44 | 24.43 | 24.43 | 757 | -0.09(-0.35%) |
Sep 10, 2020 | 24.78 | 24.91 | 24.52 | 24.52 | 2,995 | -0.46(-1.85%) |
Sep 09, 2020 | 24.95 | 25.21 | 24.95 | 24.98 | 1,105 | +0.10(+0.42%) |
Sep 08, 2020 | 24.93 | 25.02 | 24.86 | 24.88 | 1,392 | -0.36(-1.44%) |
Sep 04, 2020 | 25.43 | 25.43 | 24.89 | 25.24 | 4,435 | +0.02(+0.08%) |
Sep 03, 2020 | 25.50 | 25.50 | 25.12 | 25.22 | 3,080 | -0.15(-0.61%) |
Sep 02, 2020 | 24.88 | 25.38 | 24.88 | 25.38 | 1,234 | +0.47(+1.87%) |
Sep 01, 2020 | 24.89 | 24.91 | 24.73 | 24.91 | 6,666 | -0.00(-0.00%) |
Aug 31, 2020 | 25.29 | 25.29 | 24.90 | 24.91 | 1,561 | -0.31(-1.23%) |
Aug 28, 2020 | 24.89 | 25.22 | 24.89 | 25.22 | 649 | +0.19(+0.75%) |
Aug 27, 2020 | 24.77 | 25.03 | 24.77 | 25.03 | 4,940 | +0.46(+1.89%) |
Aug 26, 2020 | 24.64 | 24.64 | 24.45 | 24.57 | 3,900 | -0.30(-1.22%) |
Aug 25, 2020 | 25.03 | 25.03 | 24.84 | 24.87 | 978 | +0.06(+0.23%) |
Aug 24, 2020 | 24.49 | 24.82 | 24.38 | 24.82 | 4,128 | +0.31(+1.28%) |
Aug 21, 2020 | 24.42 | 24.50 | 24.41 | 24.50 | 1,081 | +0.01(+0.05%) |
Aug 20, 2020 | 24.45 | 24.58 | 24.45 | 24.49 | 2,742 | +0.33(+1.36%) |
Aug 19, 2020 | 24.47 | 24.47 | 24.16 | 24.16 | 4,232 | -0.48(-1.97%) |
Aug 18, 2020 | 24.69 | 24.69 | 24.65 | 24.65 | 1,591 | -0.13(-0.53%) |
Aug 17, 2020 | 24.55 | 24.78 | 24.55 | 24.78 | 2,277 | +0.17(+0.68%) |
Aug 14, 2020 | 24.51 | 24.78 | 24.51 | 24.61 | 1,190 | +0.02(+0.09%) |
Aug 13, 2020 | 24.81 | 24.81 | 24.57 | 24.59 | 1,970 | -0.44(-1.77%) |
Aug 12, 2020 | 25.19 | 25.19 | 24.98 | 25.04 | 1,011 | +0.16(+0.62%) |
Aug 11, 2020 | 25.37 | 25.37 | 24.84 | 24.88 | 3,949 | -0.23(-0.90%) |
Aug 10, 2020 | 24.95 | 25.20 | 24.89 | 25.11 | 39,058 | +0.24(+0.98%) |
Aug 07, 2020 | 24.22 | 24.86 | 24.22 | 24.86 | 5,950 | +0.41(+1.67%) |
Aug 06, 2020 | 24.39 | 24.53 | 24.39 | 24.45 | 816 | +0.06(+0.26%) |
Aug 05, 2020 | 24.48 | 24.48 | 24.33 | 24.39 | 3,343 | -0.11(-0.44%) |
Aug 04, 2020 | 24.40 | 24.53 | 24.38 | 24.50 | 2,664 | +0.47(+1.94%) |
Aug 03, 2020 | 24.39 | 24.39 | 23.99 | 24.03 | 60,270 | -0.43(-1.75%) |
Jul 31, 2020 | 24.18 | 24.46 | 24.18 | 24.46 | 1,731 | -0.07(-0.29%) |
Jul 30, 2020 | 24.43 | 24.53 | 24.43 | 24.53 | 604 | -0.09(-0.38%) |
Jul 29, 2020 | 24.38 | 24.62 | 24.38 | 24.62 | 3,678 | +0.41(+1.71%) |
Jul 28, 2020 | 23.84 | 24.21 | 23.84 | 24.21 | 1,596 | +0.54(+2.29%) |
Jul 27, 2020 | 23.42 | 23.67 | 23.35 | 23.67 | 11,704 | +0.15(+0.65%) |
Jul 24, 2020 | 23.68 | 23.69 | 23.51 | 23.51 | 865 | -0.19(-0.79%) |
Jul 23, 2020 | 23.76 | 23.76 | 23.64 | 23.70 | 1,528 | -0.22(-0.90%) |
Jul 22, 2020 | 23.52 | 23.91 | 23.38 | 23.91 | 2,057 | +0.42(+1.80%) |
Jul 21, 2020 | 23.62 | 23.74 | 23.49 | 23.49 | 1,237 | +0.05(+0.23%) |
Jul 20, 2020 | 23.87 | 23.87 | 23.44 | 23.44 | 1,339 | -0.54(-2.27%) |
Jul 17, 2020 | 23.80 | 23.98 | 23.80 | 23.98 | 540 | +0.19(+0.80%) |
Jul 16, 2020 | 23.92 | 24.03 | 23.75 | 23.79 | 6,159 | -0.29(-1.19%) |
Jul 15, 2020 | 23.93 | 24.08 | 23.89 | 24.08 | 2,527 | +0.30(+1.27%) |
Jul 14, 2020 | 23.69 | 23.77 | 23.65 | 23.77 | 2,406 | +0.14(+0.58%) |
Jul 13, 2020 | 23.95 | 23.95 | 23.64 | 23.64 | 2,030 | -0.18(-0.74%) |
Jul 10, 2020 | 23.72 | 23.81 | 23.66 | 23.81 | 3,029 | +0.25(+1.08%) |
Jul 09, 2020 | 23.57 | 23.57 | 23.45 | 23.56 | 1,706 | -0.24(-1.00%) |
Jul 08, 2020 | 23.82 | 23.82 | 23.66 | 23.80 | 3,119 | -0.05(-0.21%) |
Jul 07, 2020 | 24.22 | 24.22 | 23.85 | 23.85 | 4,775 | -0.64(-2.60%) |
Jul 06, 2020 | 24.92 | 24.99 | 24.48 | 24.48 | 2,968 | -0.01(-0.04%) |
Jul 02, 2020 | 24.96 | 25.05 | 24.49 | 24.49 | 6,275 | -0.10(-0.41%) |
Jul 01, 2020 | 24.53 | 24.65 | 24.30 | 24.59 | 78,497 | +0.55(+2.27%) |
Jun 30, 2020 | 23.90 | 24.05 | 23.87 | 24.05 | 5,023 | +0.35(+1.47%) |
Jun 29, 2020 | 23.45 | 23.70 | 23.44 | 23.70 | 5,088 | +0.44(+1.91%) |
Jun 26, 2020 | 23.59 | 23.59 | 23.25 | 23.25 | 12,658 | -0.40(-1.67%) |
Jun 25, 2020 | 23.22 | 23.65 | 23.22 | 23.65 | 7,140 | +0.24(+1.01%) |
Jun 24, 2020 | 23.66 | 23.71 | 23.11 | 23.41 | 6,194 | -0.73(-3.01%) |
Jun 23, 2020 | 24.31 | 24.31 | 24.04 | 24.14 | 9,064 | -0.03(-0.11%) |
Jun 22, 2020 | 24.13 | 24.17 | 24.02 | 24.17 | 2,151 | -0.04(-0.16%) |
Jun 19, 2020 | 25.13 | 25.13 | 24.21 | 24.21 | 5,779 | -0.60(-2.42%) |
Jun 18, 2020 | 24.85 | 24.88 | 24.76 | 24.81 | 3,226 | -0.26(-1.04%) |
Jun 17, 2020 | 25.38 | 25.38 | 25.07 | 25.07 | 2,836 | -0.45(-1.78%) |
Jun 16, 2020 | 25.88 | 25.92 | 25.29 | 25.52 | 10,202 | +0.50(+2.00%) |
Jun 15, 2020 | 24.16 | 25.02 | 24.16 | 25.02 | 2,368 | +0.06(+0.25%) |
Jun 12, 2020 | 24.99 | 24.99 | 24.43 | 24.96 | 1,199 | +0.96(+3.99%) |
Jun 11, 2020 | 24.72 | 24.72 | 23.92 | 24.00 | 9,036 | -1.83(-7.08%) |
Jun 10, 2020 | 26.47 | 26.65 | 25.65 | 25.83 | 3,060 | -0.82(-3.06%) |
Jun 09, 2020 | 26.62 | 26.70 | 26.59 | 26.65 | 1,016 | -0.71(-2.59%) |
Jun 08, 2020 | 26.68 | 27.37 | 26.68 | 27.36 | 4,258 | +0.88(+3.34%) |
Jun 05, 2020 | 26.49 | 26.64 | 26.47 | 26.47 | 2,180 | +1.23(+4.86%) |
Jun 04, 2020 | 24.96 | 25.25 | 24.96 | 25.25 | 19,579 | -0.10(-0.39%) |
Jun 03, 2020 | 24.88 | 25.45 | 24.88 | 25.34 | 5,670 | +1.08(+4.44%) |
Jun 02, 2020 | 24.30 | 24.35 | 24.20 | 24.27 | 3,085 | +0.33(+1.38%) |