Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 34.83 | 34.83 | 34.65 | 34.65 | 902 | -0.10(-0.28%) |
May 27, 2021 | 34.75 | 34.75 | 34.75 | 34.75 | 1,893 | +0.42(+1.23%) |
May 26, 2021 | 33.97 | 34.33 | 33.97 | 34.33 | 4,716 | +0.56(+1.66%) |
May 25, 2021 | 34.61 | 34.61 | 33.77 | 33.77 | 908 | -0.45(-1.33%) |
May 24, 2021 | 34.28 | 34.29 | 34.22 | 34.22 | 3,120 | -0.20(-0.59%) |
May 21, 2021 | 34.43 | 34.47 | 34.32 | 34.42 | 14,125 | +0.38(+1.12%) |
May 20, 2021 | 34.01 | 34.04 | 33.64 | 34.04 | 11,061 | +0.11(+0.34%) |
May 19, 2021 | 33.58 | 33.93 | 33.56 | 33.93 | 2,245 | -0.27(-0.79%) |
May 18, 2021 | 34.55 | 34.61 | 34.20 | 34.20 | 1,550 | -0.30(-0.86%) |
May 17, 2021 | 34.30 | 34.49 | 34.25 | 34.49 | 2,127 | +0.12(+0.36%) |
May 14, 2021 | 34.16 | 34.37 | 34.08 | 34.37 | 118,240 | +0.69(+2.05%) |
May 13, 2021 | 33.41 | 33.74 | 33.12 | 33.68 | 8,320 | +0.72(+2.18%) |
May 12, 2021 | 33.79 | 33.79 | 32.94 | 32.96 | 3,600 | -0.71(-2.12%) |
May 11, 2021 | 33.86 | 33.86 | 33.36 | 33.67 | 3,029 | -0.43(-1.25%) |
May 10, 2021 | 34.17 | 34.17 | 34.08 | 34.10 | 1,540 | -0.38(-1.11%) |
May 07, 2021 | 34.34 | 34.49 | 34.30 | 34.48 | 2,321 | +0.37(+1.08%) |
May 06, 2021 | 33.64 | 34.12 | 33.64 | 34.12 | 1,703 | +0.19(+0.55%) |
May 05, 2021 | 33.87 | 33.99 | 33.87 | 33.93 | 3,884 | +0.06(+0.19%) |
May 04, 2021 | 34.08 | 34.08 | 33.83 | 33.87 | 9,202 | -0.40(-1.18%) |
May 03, 2021 | 33.94 | 34.27 | 33.94 | 34.27 | 5,118 | +0.65(+1.92%) |
Apr 30, 2021 | 33.81 | 33.83 | 33.59 | 33.62 | 2,500 | -0.36(-1.07%) |
Apr 29, 2021 | 34.05 | 34.05 | 33.80 | 33.99 | 5,964 | +0.05(+0.14%) |
Apr 28, 2021 | 34.20 | 34.20 | 33.87 | 33.94 | 2,956 | +0.08(+0.25%) |
Apr 27, 2021 | 33.97 | 33.97 | 33.76 | 33.86 | 1,742 | -0.04(-0.11%) |
Apr 26, 2021 | 33.91 | 34.02 | 33.89 | 33.89 | 571 | +0.12(+0.34%) |
Apr 23, 2021 | 33.30 | 33.82 | 33.30 | 33.78 | 729 | +0.54(+1.61%) |
Apr 22, 2021 | 33.29 | 33.58 | 33.24 | 33.24 | 724 | -0.12(-0.36%) |
Apr 21, 2021 | 32.76 | 33.36 | 32.69 | 33.36 | 3,554 | +0.63(+1.92%) |
Apr 20, 2021 | 33.36 | 33.36 | 32.57 | 32.73 | 10,999 | -0.66(-1.98%) |
Apr 19, 2021 | 33.18 | 33.40 | 33.18 | 33.40 | 923 | -0.37(-1.11%) |
Apr 16, 2021 | 33.59 | 33.78 | 33.55 | 33.77 | 9,482 | +0.17(+0.49%) |
Apr 15, 2021 | 33.65 | 33.65 | 33.43 | 33.60 | 2,546 | +0.14(+0.42%) |
Apr 14, 2021 | 33.20 | 33.77 | 33.18 | 33.46 | 12,538 | +0.29(+0.87%) |
Apr 13, 2021 | 33.18 | 33.40 | 32.96 | 33.18 | 6,211 | -0.26(-0.77%) |
Apr 12, 2021 | 33.31 | 33.43 | 33.27 | 33.43 | 1,950 | -0.04(-0.12%) |
Apr 09, 2021 | 33.40 | 33.47 | 33.34 | 33.47 | 6,668 | +0.08(+0.23%) |
Apr 08, 2021 | 33.03 | 33.39 | 33.03 | 33.39 | 183,129 | +0.23(+0.69%) |
Apr 07, 2021 | 33.80 | 33.80 | 33.16 | 33.16 | 16,174 | -0.42(-1.24%) |
Apr 06, 2021 | 33.95 | 33.95 | 33.58 | 33.58 | 31,860 | -0.12(-0.35%) |
Apr 05, 2021 | 33.85 | 33.85 | 33.57 | 33.70 | 7,437 | +0.14(+0.41%) |
Apr 01, 2021 | 33.11 | 33.56 | 33.11 | 33.56 | 31,260 | +0.43(+1.29%) |
Mar 31, 2021 | 33.00 | 33.35 | 33.00 | 33.13 | 42,643 | +0.31(+0.95%) |
Mar 30, 2021 | 32.45 | 32.96 | 32.41 | 32.82 | 2,414 | +0.46(+1.43%) |
Mar 29, 2021 | 33.24 | 33.24 | 32.36 | 32.36 | 23,117 | -0.83(-2.49%) |
Mar 26, 2021 | 32.94 | 33.18 | 32.59 | 33.18 | 6,564 | +0.64(+1.97%) |
Mar 25, 2021 | 31.53 | 32.54 | 31.53 | 32.54 | 1,309 | +0.73(+2.31%) |
Mar 24, 2021 | 32.72 | 32.97 | 31.81 | 31.81 | 6,765 | -0.49(-1.50%) |
Mar 23, 2021 | 33.31 | 33.36 | 32.29 | 32.29 | 13,970 | -1.33(-3.97%) |
Mar 22, 2021 | 34.00 | 34.00 | 33.46 | 33.63 | 5,946 | -0.47(-1.37%) |
Mar 19, 2021 | 33.96 | 34.13 | 33.57 | 34.09 | 22,972 | +0.18(+0.54%) |
Mar 18, 2021 | 34.72 | 34.93 | 33.91 | 33.91 | 14,063 | -0.76(-2.20%) |
Mar 17, 2021 | 34.27 | 34.73 | 34.04 | 34.67 | 36,469 | +0.31(+0.92%) |
Mar 16, 2021 | 34.36 | 34.47 | 34.35 | 34.36 | 1,571 | -0.46(-1.33%) |
Mar 15, 2021 | 34.90 | 34.90 | 34.57 | 34.82 | 9,893 | +0.03(+0.08%) |
Mar 12, 2021 | 34.42 | 34.79 | 34.42 | 34.79 | 15,454 | +0.28(+0.82%) |
Mar 11, 2021 | 34.23 | 34.53 | 34.23 | 34.51 | 2,615 | +0.43(+1.28%) |
Mar 10, 2021 | 34.01 | 34.11 | 34.00 | 34.07 | 4,002 | +0.66(+1.99%) |
Mar 09, 2021 | 33.49 | 33.64 | 33.41 | 33.41 | 1,216 | +0.26(+0.78%) |
Mar 08, 2021 | 32.68 | 33.17 | 32.68 | 33.15 | 2,492 | +1.21(+3.80%) |
Mar 05, 2021 | 32.10 | 32.10 | 31.41 | 31.94 | 2,192 | +0.21(+0.65%) |
Mar 04, 2021 | 32.37 | 32.40 | 31.66 | 31.73 | 1,478 | -1.04(-3.17%) |
Mar 03, 2021 | 32.51 | 32.77 | 32.48 | 32.77 | 1,938 | +0.28(+0.86%) |
Mar 02, 2021 | 32.85 | 32.85 | 32.49 | 32.49 | 11,132 | -0.36(-1.11%) |
Mar 01, 2021 | 32.66 | 32.95 | 32.66 | 32.85 | 1,433 | +0.95(+2.96%) |
Feb 26, 2021 | 31.98 | 32.25 | 31.30 | 31.91 | 24,747 | -0.00(-0.00%) |
Feb 25, 2021 | 33.04 | 33.04 | 31.88 | 31.91 | 8,220 | -1.06(-3.23%) |
Feb 24, 2021 | 32.26 | 32.97 | 32.26 | 32.97 | 4,552 | +0.86(+2.69%) |
Feb 23, 2021 | 31.84 | 32.11 | 31.46 | 32.11 | 24,060 | -0.10(-0.32%) |
Feb 22, 2021 | 32.09 | 32.42 | 32.09 | 32.21 | 2,708 | +0.25(+0.80%) |
Feb 19, 2021 | 31.97 | 32.04 | 31.96 | 31.96 | 1,670 | +0.51(+1.62%) |
Feb 18, 2021 | 31.40 | 31.56 | 31.37 | 31.45 | 140,723 | -0.39(-1.24%) |
Feb 17, 2021 | 31.75 | 31.87 | 31.74 | 31.85 | 12,028 | -0.15(-0.47%) |
Feb 16, 2021 | 32.14 | 32.14 | 31.94 | 32.00 | 1,137 | -0.09(-0.29%) |
Feb 12, 2021 | 31.95 | 32.09 | 31.94 | 32.09 | 1,461 | +0.13(+0.39%) |
Feb 11, 2021 | 31.91 | 31.96 | 31.49 | 31.96 | 3,403 | +0.02(+0.05%) |
Feb 10, 2021 | 32.28 | 32.28 | 31.87 | 31.95 | 2,644 | -0.18(-0.55%) |
Feb 09, 2021 | 31.82 | 32.23 | 31.82 | 32.12 | 2,178 | +0.16(+0.50%) |
Feb 08, 2021 | 31.50 | 31.96 | 31.50 | 31.96 | 3,544 | +0.80(+2.55%) |
Feb 05, 2021 | 31.15 | 31.17 | 30.94 | 31.17 | 15,976 | +0.31(+1.01%) |
Feb 04, 2021 | 30.83 | 30.86 | 30.79 | 30.86 | 4,140 | +0.61(+2.00%) |
Feb 03, 2021 | 30.19 | 30.25 | 29.94 | 30.25 | 10,861 | +0.05(+0.16%) |
Feb 02, 2021 | 30.01 | 30.20 | 30.01 | 30.20 | 1,885 | +0.46(+1.55%) |
Feb 01, 2021 | 29.58 | 29.84 | 29.08 | 29.74 | 8,468 | +0.59(+2.01%) |
Jan 29, 2021 | 30.01 | 30.01 | 29.04 | 29.16 | 38,218 | -0.49(-1.66%) |
Jan 28, 2021 | 29.64 | 29.75 | 29.45 | 29.65 | 17,327 | -0.07(-0.23%) |
Jan 27, 2021 | 29.66 | 29.99 | 29.57 | 29.72 | 20,129 | -0.43(-1.42%) |
Jan 26, 2021 | 30.67 | 30.67 | 30.10 | 30.15 | 2,738 | -0.33(-1.07%) |
Jan 25, 2021 | 30.45 | 30.80 | 30.09 | 30.47 | 2,953 | -0.01(-0.03%) |
Jan 22, 2021 | 29.90 | 30.48 | 29.90 | 30.48 | 7,518 | +0.31(+1.02%) |
Jan 21, 2021 | 30.31 | 30.31 | 30.07 | 30.18 | 2,985 | -0.38(-1.25%) |
Jan 20, 2021 | 30.50 | 30.56 | 30.50 | 30.56 | 231,975 | +0.27(+0.89%) |
Jan 19, 2021 | 30.25 | 30.32 | 30.18 | 30.29 | 17,873 | +0.23(+0.76%) |
Jan 15, 2021 | 30.12 | 30.13 | 29.83 | 30.06 | 10,546 | -0.33(-1.08%) |
Jan 14, 2021 | 30.47 | 30.50 | 30.39 | 30.39 | 542 | +0.68(+2.30%) |
Jan 13, 2021 | 29.83 | 29.86 | 29.71 | 29.71 | 8,179 | -0.26(-0.86%) |
Jan 12, 2021 | 29.97 | 29.97 | 29.97 | 29.97 | 594 | +0.52(+1.76%) |
Jan 11, 2021 | 28.92 | 29.49 | 28.92 | 29.45 | 2,029 | +0.04(+0.13%) |
Jan 08, 2021 | 29.73 | 29.73 | 29.10 | 29.41 | 5,638 | -0.25(-0.84%) |
Jan 07, 2021 | 29.68 | 29.69 | 29.58 | 29.66 | 3,475 | +0.29(+0.98%) |
Jan 06, 2021 | 28.38 | 29.58 | 28.38 | 29.37 | 26,696 | +1.23(+4.36%) |
Jan 05, 2021 | 27.70 | 28.24 | 27.70 | 28.15 | 8,073 | +0.58(+2.12%) |
Jan 04, 2021 | 27.88 | 28.08 | 27.25 | 27.56 | 9,574 | -0.39(-1.39%) |
Dec 31, 2020 | 27.95 | 27.95 | 27.95 | 4,070 | +0.07(+0.25%) | |
Dec 30, 2020 | 27.89 | 27.93 | 27.86 | 27.88 | 4,070 | +0.25(+0.89%) |
Dec 29, 2020 | 27.82 | 27.82 | 27.48 | 27.63 | 2,483 | -0.49(-1.75%) |
Dec 28, 2020 | 28.28 | 28.36 | 28.11 | 28.13 | 4,105 | +0.07(+0.27%) |
Dec 24, 2020 | 27.99 | 28.05 | 27.93 | 28.05 | 839 | +0.02(+0.06%) |
Dec 23, 2020 | 28.01 | 28.04 | 27.99 | 28.04 | 4,749 | +0.30(+1.07%) |
Dec 22, 2020 | 27.57 | 27.74 | 27.57 | 27.74 | 2,030 | +0.20(+0.73%) |
Dec 21, 2020 | 27.33 | 27.54 | 27.25 | 27.54 | 6,921 | -0.22(-0.79%) |
Dec 18, 2020 | 28.14 | 28.14 | 27.70 | 27.76 | 5,772 | -0.05(-0.18%) |
Dec 17, 2020 | 27.57 | 27.81 | 27.57 | 27.81 | 3,475 | +0.14(+0.52%) |
Dec 16, 2020 | 27.78 | 27.78 | 27.57 | 27.66 | 3,909 | +0.02(+0.07%) |
Dec 15, 2020 | 27.12 | 27.64 | 27.12 | 27.64 | 1,163 | +0.65(+2.43%) |
Dec 14, 2020 | 27.33 | 27.33 | 26.99 | 26.99 | 1,079 | +0.06(+0.22%) |
Dec 11, 2020 | 27.15 | 27.15 | 26.86 | 26.93 | 2,518 | -0.28(-1.02%) |
Dec 10, 2020 | 26.71 | 27.20 | 26.69 | 27.20 | 111,681 | +0.22(+0.81%) |
Dec 09, 2020 | 27.16 | 27.28 | 26.97 | 26.98 | 1,830 | -0.09(-0.32%) |
Dec 08, 2020 | 26.87 | 27.11 | 26.81 | 27.07 | 2,156 | +0.27(+1.00%) |
Dec 07, 2020 | 26.78 | 26.81 | 26.66 | 26.80 | 2,972 | -0.10(-0.35%) |
Dec 04, 2020 | 26.46 | 26.90 | 26.41 | 26.90 | 3,988 | +0.74(+2.84%) |
Dec 03, 2020 | 26.11 | 26.30 | 26.10 | 26.16 | 2,015 | +0.17(+0.66%) |
Dec 02, 2020 | 25.71 | 26.00 | 25.70 | 25.98 | 4,650 | +0.11(+0.44%) |
Dec 01, 2020 | 25.91 | 25.96 | 25.87 | 25.87 | 1,086 | +0.34(+1.32%) |
Nov 30, 2020 | 25.63 | 25.63 | 25.53 | 25.53 | 2,733 | -0.61(-2.35%) |
Nov 27, 2020 | 26.03 | 26.15 | 26.02 | 26.15 | 3,778 | +0.02(+0.08%) |
Nov 25, 2020 | 26.36 | 26.36 | 25.95 | 26.13 | 1,679 | -0.21(-0.80%) |
Nov 24, 2020 | 25.87 | 26.37 | 25.87 | 26.34 | 7,128 | +0.65(+2.52%) |
Nov 23, 2020 | 25.37 | 25.81 | 25.37 | 25.69 | 15,654 | +0.55(+2.18%) |
Nov 20, 2020 | 25.02 | 25.18 | 25.02 | 25.14 | 3,568 | -0.04(-0.17%) |
Nov 19, 2020 | 25.02 | 25.18 | 24.93 | 25.18 | 2,215 | +0.07(+0.28%) |
Nov 18, 2020 | 25.50 | 25.54 | 25.08 | 25.11 | 4,130 | -0.22(-0.88%) |
Nov 17, 2020 | 25.01 | 25.34 | 25.01 | 25.34 | 3,510 | +0.14(+0.57%) |
Nov 16, 2020 | 25.02 | 25.25 | 25.02 | 25.19 | 8,746 | +0.78(+3.20%) |
Nov 13, 2020 | 24.16 | 24.51 | 24.16 | 24.41 | 8,710 | +0.55(+2.32%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.63 | 23.86 | 93,178 | -0.41(-1.68%) |
Nov 11, 2020 | 24.17 | 24.27 | 24.14 | 24.27 | 21,560 | -0.15(-0.63%) |
Nov 10, 2020 | 24.08 | 24.45 | 24.06 | 24.42 | 2,519 | +0.49(+2.05%) |
Nov 09, 2020 | 24.00 | 24.49 | 23.93 | 23.93 | 7,184 | +1.16(+5.09%) |
Nov 06, 2020 | 23.04 | 23.04 | 22.77 | 22.77 | 3,043 | -0.26(-1.12%) |
Nov 05, 2020 | 22.78 | 23.03 | 22.78 | 23.03 | 2,766 | +0.57(+2.55%) |
Nov 04, 2020 | 22.50 | 22.71 | 22.41 | 22.46 | 4,060 | -0.26(-1.15%) |
Nov 03, 2020 | 22.37 | 22.77 | 22.37 | 22.72 | 11,448 | +0.71(+3.23%) |
Nov 02, 2020 | 21.98 | 22.01 | 21.83 | 22.01 | 3,421 | +0.46(+2.16%) |
Oct 30, 2020 | 21.59 | 21.79 | 21.35 | 21.54 | 17,736 | -0.32(-1.48%) |
Oct 29, 2020 | 21.38 | 21.87 | 21.29 | 21.87 | 9,863 | +0.33(+1.55%) |
Oct 28, 2020 | 21.87 | 21.87 | 21.53 | 21.53 | 4,118 | -0.65(-2.93%) |
Oct 27, 2020 | 22.26 | 22.26 | 22.18 | 22.18 | 2,198 | -0.26(-1.18%) |
Oct 26, 2020 | 22.60 | 22.60 | 22.18 | 22.45 | 3,682 | -0.54(-2.36%) |
Oct 23, 2020 | 22.93 | 22.99 | 22.85 | 22.99 | 3,253 | +0.23(+1.00%) |
Oct 22, 2020 | 22.53 | 22.79 | 22.43 | 22.76 | 4,063 | +0.31(+1.40%) |
Oct 21, 2020 | 22.62 | 22.62 | 22.40 | 22.45 | 6,336 | -0.20(-0.88%) |
Oct 20, 2020 | 22.77 | 22.82 | 22.65 | 22.65 | 2,168 | +0.12(+0.55%) |
Oct 19, 2020 | 22.93 | 23.00 | 22.52 | 22.52 | 2,063 | -0.24(-1.05%) |
Oct 16, 2020 | 23.02 | 23.02 | 22.75 | 22.76 | 6,506 | -0.10(-0.42%) |
Oct 15, 2020 | 22.35 | 22.86 | 22.32 | 22.86 | 5,011 | +0.27(+1.19%) |
Oct 14, 2020 | 22.79 | 22.81 | 22.57 | 22.59 | 4,097 | -0.23(-1.00%) |
Oct 13, 2020 | 22.76 | 22.83 | 22.76 | 22.82 | 5,655 | -0.24(-1.04%) |
Oct 12, 2020 | 22.99 | 23.09 | 22.96 | 23.06 | 4,947 | +0.07(+0.29%) |
Oct 09, 2020 | 22.93 | 23.08 | 22.93 | 22.99 | 944 | +0.12(+0.54%) |
Oct 08, 2020 | 22.58 | 22.87 | 22.58 | 22.87 | 693,293 | +0.30(+1.35%) |
Oct 07, 2020 | 22.47 | 22.56 | 22.40 | 22.56 | 4,592 | +0.43(+1.94%) |
Oct 06, 2020 | 22.44 | 22.63 | 22.13 | 22.13 | 1,739 | -0.00(-0.00%) |
Oct 05, 2020 | 21.96 | 22.14 | 21.94 | 22.14 | 3,443 | +0.40(+1.85%) |
Oct 02, 2020 | 20.92 | 21.73 | 20.92 | 21.73 | 2,099 | +0.36(+1.69%) |
Oct 01, 2020 | 21.04 | 21.37 | 21.04 | 21.37 | 5,805 | +0.27(+1.27%) |
Sep 30, 2020 | 21.23 | 21.37 | 21.11 | 21.11 | 4,389 | +0.05(+0.23%) |
Sep 29, 2020 | 21.11 | 21.13 | 20.91 | 21.06 | 15,014 | -0.12(-0.57%) |
Sep 28, 2020 | 21.07 | 21.22 | 21.07 | 21.18 | 2,302 | +0.57(+2.79%) |
Sep 25, 2020 | 20.47 | 20.66 | 20.41 | 20.60 | 3,778 | +0.19(+0.92%) |
Sep 24, 2020 | 20.51 | 20.69 | 20.30 | 20.42 | 2,729 | +0.04(+0.22%) |
Sep 23, 2020 | 21.02 | 21.13 | 20.37 | 20.37 | 8,288 | -0.66(-3.16%) |
Sep 22, 2020 | 20.93 | 21.04 | 20.84 | 21.04 | 4,568 | +0.07(+0.34%) |
Sep 21, 2020 | 20.87 | 20.97 | 20.78 | 20.97 | 18,676 | -0.83(-3.82%) |
Sep 18, 2020 | 21.99 | 22.01 | 21.57 | 21.80 | 21,374 | -0.08(-0.38%) |
Sep 17, 2020 | 21.88 | 21.89 | 21.84 | 21.88 | 3,717 | -0.13(-0.57%) |
Sep 16, 2020 | 22.12 | 22.24 | 22.01 | 22.01 | 4,723 | +0.26(+1.19%) |
Sep 15, 2020 | 21.94 | 21.94 | 21.73 | 21.75 | 2,694 | -0.06(-0.28%) |
Sep 14, 2020 | 21.68 | 21.81 | 21.67 | 21.81 | 779 | +0.43(+2.00%) |
Sep 11, 2020 | 21.55 | 21.55 | 21.38 | 21.38 | 30,956 | -0.08(-0.39%) |
Sep 10, 2020 | 21.78 | 21.78 | 21.47 | 21.47 | 495 | -0.25(-1.15%) |
Sep 09, 2020 | 21.68 | 21.75 | 21.61 | 21.71 | 4,144 | +0.17(+0.80%) |
Sep 08, 2020 | 21.73 | 21.86 | 21.54 | 21.54 | 7,773 | -0.44(-1.99%) |
Sep 04, 2020 | 22.23 | 22.33 | 21.64 | 21.98 | 12,319 | -0.08(-0.37%) |
Sep 03, 2020 | 22.42 | 22.42 | 22.00 | 22.06 | 4,341 | -0.58(-2.56%) |
Sep 02, 2020 | 22.46 | 22.68 | 22.46 | 22.64 | 3,986 | +0.28(+1.26%) |
Sep 01, 2020 | 22.14 | 22.38 | 22.14 | 22.36 | 6,389 | +0.20(+0.90%) |
Aug 31, 2020 | 22.22 | 22.26 | 22.12 | 22.16 | 1,251 | -0.25(-1.13%) |
Aug 28, 2020 | 22.31 | 22.41 | 22.26 | 22.41 | 1,684 | +0.19(+0.87%) |
Aug 27, 2020 | 22.19 | 22.26 | 22.14 | 22.22 | 23,806 | -0.01(-0.02%) |
Aug 26, 2020 | 22.26 | 22.27 | 22.20 | 22.23 | 966 | -0.17(-0.76%) |
Aug 25, 2020 | 22.40 | 22.41 | 22.21 | 22.40 | 4,233 | +0.05(+0.20%) |
Aug 24, 2020 | 22.07 | 22.35 | 22.07 | 22.35 | 6,611 | +0.30(+1.37%) |
Aug 21, 2020 | 22.12 | 22.13 | 21.97 | 22.05 | 4,211 | -0.22(-0.99%) |
Aug 20, 2020 | 22.13 | 22.32 | 22.13 | 22.27 | 5,774 | -0.12(-0.54%) |
Aug 19, 2020 | 22.38 | 22.52 | 22.38 | 22.39 | 1,449 | +0.02(+0.11%) |
Aug 18, 2020 | 22.45 | 22.45 | 22.37 | 22.37 | 1,651 | -0.32(-1.42%) |
Aug 17, 2020 | 22.70 | 22.73 | 22.62 | 22.69 | 7,480 | +0.06(+0.26%) |
Aug 14, 2020 | 22.60 | 22.65 | 22.57 | 22.63 | 1,789 | +0.03(+0.12%) |
Aug 13, 2020 | 22.61 | 22.71 | 22.60 | 22.60 | 3,450 | -0.12(-0.52%) |
Aug 12, 2020 | 22.87 | 22.88 | 22.57 | 22.72 | 9,651 | +0.18(+0.82%) |
Aug 11, 2020 | 22.72 | 22.94 | 22.50 | 22.54 | 17,294 | -0.08(-0.34%) |
Aug 10, 2020 | 22.35 | 22.74 | 22.35 | 22.61 | 14,547 | +0.29(+1.32%) |
Aug 07, 2020 | 21.83 | 22.32 | 21.83 | 22.32 | 14,741 | +0.37(+1.68%) |
Aug 06, 2020 | 22.05 | 22.05 | 21.94 | 21.95 | 2,394 | -0.10(-0.45%) |
Aug 05, 2020 | 21.81 | 22.06 | 21.79 | 22.05 | 70,699 | +0.40(+1.86%) |
Aug 04, 2020 | 21.47 | 21.65 | 21.43 | 21.65 | 6,878 | +0.17(+0.80%) |
Aug 03, 2020 | 21.18 | 21.47 | 21.18 | 21.47 | 978 | +0.45(+2.13%) |
Jul 31, 2020 | 21.44 | 21.44 | 20.91 | 21.03 | 5,264 | -0.38(-1.77%) |
Jul 30, 2020 | 21.20 | 21.41 | 21.09 | 21.41 | 5,473 | -0.07(-0.31%) |
Jul 29, 2020 | 20.99 | 21.47 | 20.99 | 21.47 | 10,198 | +0.46(+2.21%) |
Jul 28, 2020 | 21.12 | 21.22 | 21.01 | 21.01 | 5,630 | -0.14(-0.65%) |
Jul 27, 2020 | 21.00 | 21.23 | 20.91 | 21.15 | 7,492 | +0.21(+1.00%) |
Jul 24, 2020 | 21.07 | 21.18 | 20.94 | 20.94 | 4,422 | -0.35(-1.63%) |
Jul 23, 2020 | 21.34 | 21.46 | 21.09 | 21.28 | 7,752 | +0.07(+0.35%) |
Jul 22, 2020 | 21.28 | 21.28 | 21.17 | 21.21 | 2,462 | -0.03(-0.12%) |
Jul 21, 2020 | 21.16 | 21.32 | 21.12 | 21.24 | 6,475 | +0.43(+2.08%) |
Jul 20, 2020 | 20.78 | 20.85 | 20.72 | 20.80 | 14,343 | -0.19(-0.91%) |
Jul 17, 2020 | 21.01 | 21.01 | 20.99 | 20.99 | 4,527 | +0.06(+0.28%) |
Jul 16, 2020 | 20.86 | 21.00 | 20.85 | 20.94 | 2,166 | -0.19(-0.88%) |
Jul 15, 2020 | 20.47 | 21.15 | 20.47 | 21.12 | 7,951 | +0.89(+4.40%) |
Jul 14, 2020 | 19.87 | 20.23 | 19.87 | 20.23 | 372,992 | +0.27(+1.35%) |
Jul 13, 2020 | 20.30 | 20.47 | 19.96 | 19.96 | 3,117 | -0.13(-0.65%) |
Jul 10, 2020 | 19.87 | 20.09 | 19.87 | 20.09 | 1,263 | +0.37(+1.88%) |
Jul 09, 2020 | 20.17 | 20.17 | 19.55 | 19.72 | 737 | -0.34(-1.67%) |
Jul 08, 2020 | 20.12 | 20.12 | 20.01 | 20.06 | 1,788 | -0.16(-0.80%) |
Jul 07, 2020 | 20.45 | 20.45 | 20.21 | 20.22 | 5,620 | -0.27(-1.30%) |
Jul 06, 2020 | 20.60 | 20.60 | 20.34 | 20.49 | 6,115 | +0.23(+1.16%) |
Jul 02, 2020 | 20.66 | 20.66 | 20.25 | 20.25 | 947 | +0.00(+0.01%) |
Jul 01, 2020 | 20.56 | 20.56 | 20.25 | 20.25 | 2,663 | -0.30(-1.44%) |
Jun 30, 2020 | 20.25 | 20.59 | 20.17 | 20.54 | 5,873 | +0.31(+1.56%) |
Jun 29, 2020 | 19.56 | 20.30 | 19.56 | 20.23 | 16,435 | +0.76(+3.92%) |
Jun 26, 2020 | 19.75 | 19.75 | 19.42 | 19.47 | 3,264 | -0.55(-2.77%) |
Jun 25, 2020 | 19.55 | 20.02 | 19.55 | 20.02 | 10,671 | +0.27(+1.35%) |
Jun 24, 2020 | 20.13 | 20.26 | 19.50 | 19.75 | 7,727 | -0.76(-3.71%) |
Jun 23, 2020 | 20.43 | 20.55 | 20.43 | 20.51 | 9,322 | +0.08(+0.38%) |
Jun 22, 2020 | 20.20 | 20.44 | 20.14 | 20.44 | 14,734 | +0.11(+0.52%) |
Jun 19, 2020 | 20.75 | 20.75 | 20.31 | 20.33 | 8,025 | -0.17(-0.82%) |
Jun 18, 2020 | 20.30 | 20.70 | 20.30 | 20.50 | 5,457 | -0.08(-0.40%) |
Jun 17, 2020 | 20.76 | 20.82 | 20.50 | 20.58 | 6,307 | -0.47(-2.22%) |
Jun 16, 2020 | 21.43 | 21.44 | 20.65 | 21.04 | 8,417 | +0.54(+2.65%) |
Jun 15, 2020 | 19.91 | 20.60 | 19.49 | 20.50 | 3,999 | +0.39(+1.95%) |
Jun 12, 2020 | 20.36 | 20.39 | 19.58 | 20.11 | 36,960 | +0.47(+2.39%) |
Jun 11, 2020 | 20.38 | 20.47 | 19.58 | 19.64 | 15,810 | -1.82(-8.47%) |
Jun 10, 2020 | 22.11 | 22.30 | 20.45 | 21.46 | 55,293 | -0.82(-3.70%) |
Jun 09, 2020 | 22.34 | 22.52 | 22.06 | 22.28 | 9,867 | -0.56(-2.45%) |
Jun 08, 2020 | 22.61 | 22.84 | 22.60 | 22.84 | 14,159 | +0.69(+3.09%) |
Jun 05, 2020 | 22.09 | 22.40 | 22.05 | 22.16 | 14,678 | +1.07(+5.08%) |
Jun 04, 2020 | 20.64 | 21.09 | 20.64 | 21.09 | 6,384 | +0.29(+1.41%) |
Jun 03, 2020 | 20.47 | 20.94 | 20.45 | 20.79 | 14,981 | +0.67(+3.34%) |
Jun 02, 2020 | 20.03 | 20.21 | 20.00 | 20.12 | 6,810 | +0.22(+1.11%) |