Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 32.30 | 32.30 | 32.23 | 32.30 | 3,524 | -0.13(-0.40%) |
May 28, 2021 | 32.42 | 32.50 | 32.38 | 32.43 | 6,527 | +0.18(+0.56%) |
May 27, 2021 | 32.28 | 32.30 | 32.25 | 32.25 | 1,849 | -0.04(-0.12%) |
May 26, 2021 | 32.31 | 32.31 | 32.18 | 32.29 | 3,301 | +0.09(+0.28%) |
May 25, 2021 | 32.15 | 32.21 | 32.15 | 32.20 | 3,955 | +0.16(+0.50%) |
May 21, 2021 | 32.04 | 32.04 | 32.04 | 0 | +0.09(+0.28%) | |
May 20, 2021 | 31.81 | 31.98 | 31.81 | 31.95 | 5,261 | +0.19(+0.60%) |
May 19, 2021 | 31.56 | 31.76 | 31.38 | 31.76 | 4,534 | -0.06(-0.19%) |
May 18, 2021 | 31.94 | 31.97 | 31.82 | 31.82 | 3,382 | -0.05(-0.16%) |
May 17, 2021 | 31.80 | 31.87 | 31.73 | 31.87 | 2,392 | -0.06(-0.19%) |
May 14, 2021 | 31.65 | 31.93 | 31.65 | 31.93 | 1,624 | +0.46(+1.46%) |
May 13, 2021 | 31.27 | 31.59 | 31.27 | 31.47 | 2,710 | +0.27(+0.87%) |
May 12, 2021 | 31.31 | 31.37 | 31.20 | 31.20 | 7,264 | -0.19(-0.61%) |
May 11, 2021 | 31.29 | 31.51 | 31.29 | 31.39 | 4,331 | -0.41(-1.29%) |
May 10, 2021 | 31.86 | 32.09 | 31.80 | 31.80 | 7,983 | -0.40(-1.24%) |
May 07, 2021 | 31.78 | 32.20 | 31.78 | 32.20 | 12,945 | +0.49(+1.55%) |
May 06, 2021 | 31.71 | 31.78 | 31.60 | 31.71 | 3,921 | -0.09(-0.28%) |
May 05, 2021 | 31.59 | 31.80 | 31.59 | 31.80 | 4,029 | +0.46(+1.47%) |
May 04, 2021 | 31.60 | 31.60 | 31.34 | 31.34 | 5,275 | -0.58(-1.82%) |
May 03, 2021 | 31.87 | 31.92 | 31.73 | 31.92 | 2,204 | +0.49(+1.56%) |
Apr 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 4,320 | -0.42(-1.32%) |
Apr 29, 2021 | 31.91 | 31.96 | 31.85 | 31.85 | 4,144 | -0.11(-0.34%) |
Apr 28, 2021 | 32.12 | 32.12 | 31.96 | 31.96 | 3,122 | -0.19(-0.59%) |
Apr 27, 2021 | 32.12 | 32.16 | 32.10 | 32.15 | 3,933 | +0.05(+0.16%) |
Apr 26, 2021 | 32.30 | 32.30 | 32.10 | 32.10 | 3,954 | -0.19(-0.59%) |
Apr 23, 2021 | 32.12 | 32.29 | 32.12 | 32.29 | 2,037 | +0.28(+0.87%) |
Apr 22, 2021 | 32.19 | 32.19 | 31.94 | 32.01 | 3,068 | -0.07(-0.22%) |
Apr 21, 2021 | 32.08 | 32.08 | 31.88 | 32.08 | 6,783 | +0.06(+0.19%) |
Apr 20, 2021 | 32.13 | 32.13 | 32.02 | 32.02 | 1,596 | -0.40(-1.23%) |
Apr 19, 2021 | 32.50 | 32.50 | 32.37 | 32.42 | 4,753 | +0.11(+0.34%) |
Apr 16, 2021 | 32.26 | 32.31 | 32.19 | 32.31 | 3,840 | +0.21(+0.65%) |
Apr 15, 2021 | 31.89 | 32.10 | 31.89 | 32.10 | 16,669 | +0.37(+1.17%) |
Apr 14, 2021 | 31.88 | 31.88 | 31.73 | 31.73 | 1,799 | +0.00(+0.00%) |
Apr 13, 2021 | 31.65 | 31.74 | 31.65 | 31.73 | 2,707 | +0.11(+0.35%) |
Apr 12, 2021 | 31.77 | 31.77 | 31.51 | 31.62 | 2,313 | -0.03(-0.09%) |
Apr 09, 2021 | 31.75 | 31.75 | 31.65 | 31.65 | 1,805 | -0.10(-0.31%) |
Apr 08, 2021 | 31.74 | 31.75 | 31.74 | 31.75 | 1,689 | +0.06(+0.19%) |
Apr 07, 2021 | 31.53 | 31.69 | 31.53 | 31.69 | 61,897 | +0.21(+0.67%) |
Apr 06, 2021 | 31.35 | 31.48 | 31.35 | 31.48 | 1,804 | -0.02(-0.06%) |
Apr 05, 2021 | 31.40 | 31.50 | 31.40 | 31.50 | 3,542 | +0.38(+1.22%) |
Apr 01, 2021 | 31.12 | 31.12 | 31.12 | 0 | +0.28(+0.91%) | |
Mar 31, 2021 | 30.93 | 30.93 | 30.74 | 30.84 | 3,042 | -0.36(-1.15%) |
Mar 30, 2021 | 31.04 | 31.21 | 31.04 | 31.20 | 1,548 | +0.11(+0.35%) |
Mar 29, 2021 | 31.12 | 31.12 | 30.95 | 31.09 | 5,498 | +0.06(+0.19%) |
Mar 26, 2021 | 30.82 | 31.03 | 30.82 | 31.03 | 463 | +0.26(+0.84%) |
Mar 25, 2021 | 30.49 | 30.77 | 30.49 | 30.77 | 317 | -0.06(-0.19%) |
Mar 24, 2021 | 30.83 | 30.83 | 30.83 | 30.83 | 1,082 | +0.12(+0.39%) |
Mar 23, 2021 | 30.88 | 30.88 | 30.71 | 30.71 | 6,869 | -0.09(-0.29%) |
Mar 22, 2021 | 30.80 | 30.80 | 30.80 | 30.80 | 527 | +0.01(+0.03%) |
Mar 19, 2021 | 30.78 | 30.79 | 30.73 | 30.79 | 1,527 | +0.00(+0.00%) |
Mar 18, 2021 | 30.77 | 30.95 | 30.77 | 30.79 | 2,376 | -0.10(-0.32%) |
Mar 17, 2021 | 30.78 | 30.89 | 30.78 | 30.89 | 682 | +0.10(+0.32%) |
Mar 16, 2021 | 30.72 | 30.80 | 30.72 | 30.79 | 1,518 | -0.04(-0.13%) |
Mar 15, 2021 | 30.83 | 30.83 | 30.75 | 30.83 | 3,125 | -0.02(-0.06%) |
Mar 12, 2021 | 30.77 | 30.86 | 30.77 | 30.85 | 1,324 | -0.14(-0.45%) |
Mar 11, 2021 | 31.08 | 31.16 | 30.95 | 30.99 | 6,751 | +0.08(+0.26%) |
Mar 10, 2021 | 30.94 | 31.00 | 30.91 | 30.91 | 1,937 | +0.08(+0.26%) |
Mar 09, 2021 | 30.76 | 30.95 | 30.76 | 30.83 | 4,180 | +0.27(+0.88%) |
Mar 08, 2021 | 30.41 | 30.56 | 30.41 | 30.56 | 2,848 | +0.10(+0.33%) |
Mar 05, 2021 | 30.45 | 30.46 | 30.10 | 30.46 | 5,289 | +0.25(+0.83%) |
Mar 04, 2021 | 30.56 | 30.56 | 30.10 | 30.21 | 4,980 | -0.43(-1.40%) |
Mar 03, 2021 | 30.67 | 30.67 | 30.62 | 30.64 | 1,006 | -0.05(-0.16%) |
Mar 02, 2021 | 30.77 | 30.77 | 30.64 | 30.69 | 1,973 | -0.07(-0.23%) |
Mar 01, 2021 | 30.65 | 30.76 | 30.50 | 30.76 | 3,494 | +0.34(+1.12%) |
Feb 26, 2021 | 30.46 | 30.51 | 30.40 | 30.42 | 3,143 | -0.04(-0.13%) |
Feb 25, 2021 | 30.79 | 30.79 | 30.41 | 30.46 | 5,109 | -0.29(-0.94%) |
Feb 24, 2021 | 30.66 | 30.75 | 30.54 | 30.75 | 3,000 | +0.04(+0.13%) |
Feb 23, 2021 | 30.60 | 30.71 | 30.60 | 30.71 | 1,887 | +0.02(+0.07%) |
Feb 22, 2021 | 30.59 | 30.82 | 30.59 | 30.69 | 5,033 | -0.05(-0.16%) |
Feb 19, 2021 | 30.92 | 30.92 | 30.74 | 30.74 | 1,210 | -0.16(-0.52%) |
Feb 18, 2021 | 30.93 | 30.93 | 30.86 | 30.90 | 1,089 | -0.21(-0.68%) |
Feb 17, 2021 | 31.15 | 31.15 | 30.99 | 31.11 | 3,472 | -0.20(-0.64%) |
Feb 16, 2021 | 31.40 | 31.40 | 31.26 | 31.31 | 12,537 | +0.24(+0.77%) |
Feb 12, 2021 | 31.07 | 31.07 | 31.07 | 0 | +0.29(+0.94%) | |
Feb 11, 2021 | 30.74 | 30.80 | 30.74 | 30.78 | 3,536 | +0.16(+0.52%) |
Feb 10, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 371 | -0.15(-0.49%) |
Feb 09, 2021 | 30.78 | 30.78 | 30.66 | 30.77 | 2,470 | +0.11(+0.36%) |
Feb 08, 2021 | 30.81 | 30.81 | 30.63 | 30.66 | 4,863 | +0.06(+0.20%) |
Feb 05, 2021 | 30.64 | 30.64 | 30.49 | 30.60 | 697 | +0.00(+0.00%) |
Feb 04, 2021 | 30.48 | 30.60 | 30.48 | 30.60 | 536 | +0.08(+0.26%) |
Feb 03, 2021 | 30.48 | 30.52 | 30.30 | 30.52 | 4,773 | +0.21(+0.69%) |
Feb 02, 2021 | 30.31 | 30.31 | 30.31 | 283 | +0.00(+0.00%) | |
Feb 01, 2021 | 30.24 | 30.31 | 30.08 | 30.31 | 3,261 | +0.54(+1.81%) |
Jan 29, 2021 | 30.03 | 30.06 | 29.64 | 29.77 | 3,906 | -0.73(-2.39%) |
Jan 28, 2021 | 30.05 | 30.55 | 30.05 | 30.50 | 2,239 | +0.36(+1.19%) |
Jan 27, 2021 | 30.30 | 30.33 | 30.00 | 30.14 | 3,400 | -0.48(-1.57%) |
Jan 26, 2021 | 30.62 | 30.67 | 30.54 | 30.62 | 3,798 | +0.01(+0.03%) |
Jan 25, 2021 | 30.51 | 30.61 | 30.45 | 30.61 | 4,279 | -0.22(-0.71%) |
Jan 22, 2021 | 30.67 | 30.89 | 30.67 | 30.83 | 1,349 | +0.09(+0.29%) |
Jan 21, 2021 | 30.73 | 30.74 | 30.56 | 30.74 | 6,923 | +0.12(+0.39%) |
Jan 20, 2021 | 30.70 | 30.70 | 30.55 | 30.62 | 17,951 | -0.11(-0.36%) |
Jan 19, 2021 | 30.77 | 30.77 | 30.60 | 30.73 | 2,506 | +0.05(+0.16%) |
Jan 18, 2021 | 30.32 | 30.68 | 30.32 | 30.68 | 3,654 | +0.19(+0.62%) |
Jan 15, 2021 | 30.50 | 30.55 | 30.40 | 30.49 | 4,568 | -0.24(-0.78%) |
Jan 14, 2021 | 30.72 | 30.78 | 30.72 | 30.73 | 8,071 | +0.02(+0.07%) |
Jan 13, 2021 | 30.73 | 30.83 | 30.71 | 30.71 | 2,572 | +0.01(+0.03%) |
Jan 12, 2021 | 30.71 | 30.85 | 30.70 | 30.70 | 3,710 | -0.06(-0.20%) |
Jan 11, 2021 | 30.92 | 30.92 | 30.76 | 30.76 | 2,638 | -0.27(-0.87%) |
Jan 08, 2021 | 30.96 | 31.03 | 30.94 | 31.03 | 5,892 | +0.16(+0.52%) |
Jan 07, 2021 | 30.92 | 30.95 | 30.85 | 30.87 | 6,168 | +0.07(+0.23%) |
Jan 06, 2021 | 30.67 | 30.88 | 30.67 | 30.80 | 3,951 | +0.39(+1.28%) |
Jan 05, 2021 | 30.37 | 30.50 | 30.28 | 30.41 | 2,893 | +0.08(+0.26%) |
Jan 04, 2021 | 30.60 | 30.60 | 30.26 | 30.33 | 6,598 | +0.43(+1.44%) |
Dec 31, 2020 | 29.90 | 29.90 | 29.90 | 0 | -0.40(-1.32%) | |
Dec 30, 2020 | 30.73 | 30.73 | 30.30 | 30.30 | 2,937 | -0.38(-1.24%) |
Dec 29, 2020 | 30.56 | 30.71 | 30.55 | 30.68 | 8,396 | +0.49(+1.62%) |
Dec 24, 2020 | 30.19 | 30.19 | 30.19 | 0 | +0.04(+0.13%) | |
Dec 23, 2020 | 30.10 | 30.19 | 30.10 | 30.15 | 1,237 | +0.18(+0.60%) |
Dec 22, 2020 | 29.92 | 30.02 | 29.86 | 29.97 | 1,554 | +0.21(+0.71%) |
Dec 21, 2020 | 29.44 | 29.76 | 29.43 | 29.76 | 2,798 | -0.35(-1.16%) |
Dec 18, 2020 | 30.21 | 30.21 | 30.11 | 30.11 | 3,297 | +0.00(+0.00%) |
Dec 17, 2020 | 30.00 | 30.11 | 30.00 | 30.11 | 1,897 | +0.17(+0.57%) |
Dec 16, 2020 | 29.88 | 29.94 | 29.84 | 29.94 | 3,257 | +0.26(+0.88%) |
Dec 15, 2020 | 29.63 | 29.68 | 29.63 | 29.68 | 1,157 | +0.21(+0.71%) |
Dec 14, 2020 | 29.65 | 29.65 | 29.47 | 29.47 | 3,280 | +0.09(+0.31%) |
Dec 11, 2020 | 29.23 | 29.38 | 29.23 | 29.38 | 3,279 | -0.16(-0.54%) |
Dec 10, 2020 | 29.47 | 29.56 | 29.45 | 29.54 | 3,086 | -0.19(-0.64%) |
Dec 09, 2020 | 29.88 | 29.88 | 29.65 | 29.73 | 3,848 | -0.02(-0.07%) |
Dec 08, 2020 | 29.53 | 29.83 | 29.48 | 29.75 | 3,201 | +0.06(+0.20%) |
Dec 07, 2020 | 29.64 | 29.73 | 29.64 | 29.69 | 3,103 | -0.06(-0.20%) |
Dec 04, 2020 | 29.80 | 29.80 | 29.75 | 29.75 | 627 | +0.05(+0.17%) |
Dec 03, 2020 | 29.87 | 29.90 | 29.70 | 29.70 | 2,903 | -0.06(-0.20%) |
Dec 02, 2020 | 29.63 | 29.78 | 29.60 | 29.76 | 3,367 | +0.09(+0.30%) |
Dec 01, 2020 | 29.54 | 29.74 | 29.54 | 29.67 | 1,226 | +0.36(+1.23%) |
Nov 30, 2020 | 29.63 | 29.63 | 29.30 | 29.31 | 4,394 | -0.33(-1.11%) |
Nov 27, 2020 | 29.52 | 29.64 | 29.52 | 29.64 | 1,918 | +0.19(+0.65%) |
Nov 26, 2020 | 29.50 | 29.58 | 29.45 | 29.45 | 719 | -0.06(-0.20%) |
Nov 25, 2020 | 29.51 | 29.51 | 29.50 | 29.51 | 1,629 | +0.00(+0.00%) |
Nov 24, 2020 | 29.42 | 29.51 | 29.42 | 29.51 | 2,171 | +0.26(+0.89%) |
Nov 23, 2020 | 29.42 | 29.42 | 29.25 | 29.25 | 1,729 | -0.12(-0.41%) |
Nov 20, 2020 | 29.19 | 29.37 | 29.19 | 29.37 | 4,286 | +0.23(+0.79%) |
Nov 19, 2020 | 29.17 | 29.17 | 29.14 | 29.14 | 226 | -0.16(-0.55%) |
Nov 18, 2020 | 29.41 | 29.41 | 29.30 | 29.30 | 2,010 | -0.05(-0.17%) |
Nov 17, 2020 | 29.21 | 29.35 | 29.20 | 29.35 | 8,356 | +0.10(+0.34%) |
Nov 16, 2020 | 29.32 | 29.32 | 29.25 | 29.25 | 1,220 | +0.20(+0.69%) |
Nov 13, 2020 | 29.00 | 29.08 | 29.00 | 29.05 | 1,755 | +0.34(+1.18%) |
Nov 12, 2020 | 28.84 | 28.84 | 28.71 | 28.71 | 1,775 | -0.16(-0.55%) |
Nov 11, 2020 | 28.68 | 28.87 | 28.68 | 28.87 | 5,783 | +0.30(+1.05%) |
Nov 10, 2020 | 28.42 | 28.67 | 28.42 | 28.57 | 6,589 | +0.39(+1.38%) |
Nov 09, 2020 | 28.31 | 28.31 | 28.15 | 28.18 | 5,761 | +0.74(+2.70%) |
Nov 06, 2020 | 27.45 | 27.45 | 27.39 | 27.44 | 1,298 | +0.15(+0.55%) |
Nov 05, 2020 | 27.35 | 27.35 | 27.23 | 27.29 | 2,773 | +0.34(+1.26%) |
Nov 04, 2020 | 26.75 | 26.95 | 26.75 | 26.95 | 382 | +0.45(+1.70%) |
Nov 03, 2020 | 26.14 | 26.50 | 26.14 | 26.50 | 5,266 | +0.66(+2.55%) |
Nov 02, 2020 | 25.92 | 25.95 | 25.75 | 25.84 | 1,896 | +0.19(+0.74%) |
Oct 30, 2020 | 25.48 | 25.72 | 25.48 | 25.65 | 5,804 | -0.21(-0.81%) |
Oct 29, 2020 | 25.70 | 25.87 | 25.66 | 25.86 | 4,384 | +0.12(+0.47%) |
Oct 28, 2020 | 25.99 | 25.99 | 25.70 | 25.74 | 3,666 | -0.66(-2.50%) |
Oct 27, 2020 | 26.67 | 26.67 | 26.40 | 26.40 | 1,630 | -0.40(-1.49%) |
Oct 26, 2020 | 27.06 | 27.06 | 26.80 | 26.80 | 2,838 | -0.59(-2.15%) |
Oct 23, 2020 | 27.32 | 27.39 | 27.32 | 27.39 | 310 | +0.33(+1.22%) |
Oct 22, 2020 | 27.07 | 27.08 | 27.06 | 27.06 | 754 | -0.05(-0.18%) |
Oct 21, 2020 | 27.23 | 27.23 | 27.11 | 27.11 | 1,668 | -0.30(-1.09%) |
Oct 20, 2020 | 27.57 | 27.57 | 27.41 | 27.41 | 351 | +0.17(+0.62%) |
Oct 19, 2020 | 27.41 | 27.45 | 27.24 | 27.24 | 6,948 | -0.16(-0.58%) |
Oct 16, 2020 | 27.43 | 27.47 | 27.39 | 27.40 | 5,227 | +0.14(+0.51%) |
Oct 15, 2020 | 27.11 | 27.26 | 27.11 | 27.26 | 1,397 | -0.26(-0.94%) |
Oct 14, 2020 | 27.67 | 27.69 | 27.52 | 27.52 | 11,270 | -0.15(-0.54%) |
Oct 13, 2020 | 27.61 | 27.69 | 27.60 | 27.67 | 3,668 | -0.15(-0.54%) |
Oct 09, 2020 | 27.82 | 27.82 | 27.82 | 0 | +0.07(+0.25%) | |
Oct 08, 2020 | 27.70 | 27.77 | 27.70 | 27.75 | 4,038 | +0.18(+0.65%) |
Oct 07, 2020 | 27.63 | 27.63 | 27.57 | 27.57 | 688 | +0.06(+0.22%) |
Oct 06, 2020 | 27.80 | 27.80 | 27.51 | 27.51 | 881 | -0.09(-0.33%) |
Oct 05, 2020 | 27.56 | 27.68 | 27.56 | 27.60 | 1,076 | +0.24(+0.88%) |
Oct 02, 2020 | 27.10 | 27.43 | 27.10 | 27.36 | 948 | +0.12(+0.44%) |
Oct 01, 2020 | 27.30 | 27.35 | 27.24 | 27.24 | 1,159 | +0.09(+0.33%) |
Sep 30, 2020 | 27.50 | 27.52 | 27.15 | 27.15 | 1,590 | -0.42(-1.52%) |
Sep 29, 2020 | 27.70 | 27.70 | 27.54 | 27.57 | 1,421 | +0.10(+0.36%) |
Sep 28, 2020 | 27.70 | 27.70 | 27.47 | 27.47 | 3,224 | +0.39(+1.44%) |
Sep 25, 2020 | 26.91 | 27.08 | 26.86 | 27.08 | 2,632 | +0.00(+0.00%) |
Sep 24, 2020 | 26.98 | 27.08 | 26.98 | 27.08 | 529 | +0.08(+0.30%) |
Sep 23, 2020 | 27.32 | 27.32 | 27.00 | 27.00 | 1,603 | -0.01(-0.04%) |
Sep 22, 2020 | 27.29 | 27.29 | 27.01 | 27.01 | 2,036 | -0.09(-0.33%) |
Sep 21, 2020 | 27.01 | 27.29 | 27.00 | 27.10 | 3,797 | -0.83(-2.97%) |
Sep 18, 2020 | 27.99 | 28.01 | 27.93 | 27.93 | 1,589 | -0.10(-0.36%) |
Sep 17, 2020 | 27.93 | 28.12 | 27.93 | 28.03 | 1,014 | -0.02(-0.07%) |
Sep 16, 2020 | 28.14 | 28.14 | 28.05 | 28.05 | 772 | -0.08(-0.28%) |
Sep 15, 2020 | 28.09 | 28.20 | 28.05 | 28.13 | 3,466 | +0.28(+1.01%) |
Sep 14, 2020 | 28.01 | 28.01 | 27.85 | 27.85 | 882 | -0.01(-0.04%) |
Sep 11, 2020 | 27.83 | 27.86 | 27.63 | 27.86 | 889 | +0.34(+1.24%) |
Sep 10, 2020 | 27.94 | 27.94 | 27.52 | 27.52 | 2,811 | -0.38(-1.36%) |
Sep 09, 2020 | 27.72 | 27.91 | 27.72 | 27.90 | 3,198 | +0.48(+1.75%) |
Sep 08, 2020 | 27.29 | 27.54 | 27.27 | 27.42 | 2,876 | -0.07(-0.25%) |
Sep 04, 2020 | 27.49 | 27.49 | 27.49 | 0 | -0.10(-0.36%) | |
Sep 03, 2020 | 28.04 | 28.05 | 27.59 | 27.59 | 1,982 | -0.45(-1.60%) |
Sep 02, 2020 | 27.86 | 28.04 | 27.85 | 28.04 | 3,568 | +0.43(+1.56%) |
Sep 01, 2020 | 27.79 | 27.79 | 27.54 | 27.61 | 2,784 | -0.06(-0.22%) |
Aug 31, 2020 | 27.86 | 27.86 | 27.67 | 27.67 | 2,095 | -0.29(-1.04%) |
Aug 28, 2020 | 27.88 | 27.96 | 27.88 | 27.96 | 5,177 | +0.08(+0.29%) |
Aug 27, 2020 | 28.00 | 28.00 | 27.65 | 27.88 | 51,085 | -0.27(-0.96%) |
Aug 26, 2020 | 28.03 | 28.15 | 28.00 | 28.15 | 1,965 | +0.20(+0.72%) |
Aug 25, 2020 | 28.37 | 28.37 | 27.95 | 27.95 | 7,023 | -0.06(-0.21%) |
Aug 24, 2020 | 28.01 | 28.01 | 28.00 | 28.01 | 2,587 | +0.40(+1.45%) |
Aug 21, 2020 | 27.52 | 27.61 | 27.50 | 27.61 | 2,275 | -0.14(-0.50%) |
Aug 20, 2020 | 27.69 | 27.80 | 27.69 | 27.75 | 1,245 | -0.16(-0.57%) |
Aug 19, 2020 | 28.06 | 28.06 | 27.91 | 27.91 | 1,707 | -0.10(-0.36%) |
Aug 18, 2020 | 28.10 | 28.14 | 27.96 | 28.01 | 2,085 | -0.08(-0.28%) |
Aug 17, 2020 | 28.05 | 28.09 | 28.05 | 28.09 | 746 | +0.20(+0.72%) |
Aug 14, 2020 | 28.00 | 28.00 | 27.89 | 27.89 | 3,352 | -0.19(-0.68%) |
Aug 13, 2020 | 28.25 | 28.25 | 28.08 | 28.08 | 937 | -0.18(-0.64%) |
Aug 12, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 505 | +0.35(+1.25%) |
Aug 11, 2020 | 28.10 | 28.24 | 27.90 | 27.91 | 7,094 | +0.09(+0.32%) |
Aug 10, 2020 | 27.94 | 27.94 | 27.72 | 27.82 | 2,059 | +0.02(+0.07%) |
Aug 07, 2020 | 27.58 | 27.80 | 27.58 | 27.80 | 2,134 | -0.01(-0.04%) |
Aug 06, 2020 | 27.69 | 27.82 | 27.65 | 27.81 | 1,543 | +0.03(+0.11%) |
Aug 05, 2020 | 27.86 | 27.86 | 27.78 | 27.78 | 2,876 | +0.17(+0.62%) |
Aug 04, 2020 | 27.50 | 27.65 | 27.49 | 27.61 | 3,172 | +0.55(+2.03%) |
Jul 31, 2020 | 27.06 | 27.06 | 27.06 | 0 | -0.85(-3.05%) | |
Jul 30, 2020 | 27.72 | 27.91 | 27.49 | 27.91 | 2,439 | -0.20(-0.71%) |
Jul 29, 2020 | 27.88 | 28.11 | 27.88 | 28.11 | 3,529 | +0.27(+0.97%) |
Jul 28, 2020 | 27.74 | 27.90 | 27.74 | 27.84 | 2,139 | +0.03(+0.11%) |
Jul 27, 2020 | 27.80 | 27.99 | 27.80 | 27.81 | 2,367 | +0.16(+0.58%) |
Jul 24, 2020 | 27.66 | 27.75 | 27.65 | 27.65 | 1,580 | -0.13(-0.47%) |
Jul 23, 2020 | 28.25 | 28.25 | 27.78 | 27.78 | 4,259 | -0.31(-1.10%) |
Jul 22, 2020 | 28.07 | 28.09 | 28.06 | 28.09 | 1,826 | +0.02(+0.07%) |
Jul 21, 2020 | 28.11 | 28.18 | 28.07 | 28.07 | 6,115 | -0.04(-0.14%) |
Jul 20, 2020 | 28.09 | 28.11 | 27.97 | 28.11 | 2,797 | +0.11(+0.39%) |
Jul 17, 2020 | 27.91 | 28.00 | 27.91 | 28.00 | 1,040 | +0.19(+0.68%) |
Jul 16, 2020 | 27.83 | 27.83 | 27.81 | 27.81 | 693 | +0.06(+0.22%) |
Jul 15, 2020 | 27.99 | 28.00 | 27.75 | 27.75 | 3,776 | +0.07(+0.25%) |
Jul 14, 2020 | 27.25 | 27.74 | 27.25 | 27.68 | 5,066 | +0.38(+1.39%) |
Jul 13, 2020 | 27.43 | 27.61 | 27.30 | 27.30 | 2,452 | -0.06(-0.22%) |
Jul 10, 2020 | 27.18 | 27.36 | 27.16 | 27.36 | 4,218 | +0.43(+1.60%) |
Jul 09, 2020 | 27.25 | 27.29 | 26.93 | 26.93 | 768 | -0.33(-1.21%) |
Jul 08, 2020 | 27.20 | 27.28 | 27.15 | 27.26 | 2,588 | -0.02(-0.07%) |
Jul 07, 2020 | 27.45 | 27.45 | 27.28 | 27.28 | 2,287 | -0.11(-0.40%) |
Jul 06, 2020 | 27.44 | 27.46 | 27.39 | 27.39 | 3,638 | +0.33(+1.22%) |
Jul 03, 2020 | 26.97 | 27.06 | 26.97 | 27.06 | 329 | -0.08(-0.29%) |
Jul 02, 2020 | 27.17 | 27.21 | 27.12 | 27.14 | 1,483 | +0.37(+1.38%) |
Jun 30, 2020 | 26.77 | 26.77 | 26.77 | 0 | -0.43(-1.58%) | |
Jun 29, 2020 | 26.91 | 27.23 | 26.91 | 27.20 | 2,269 | +0.36(+1.34%) |
Jun 26, 2020 | 27.10 | 27.20 | 26.84 | 26.84 | 1,897 | -0.21(-0.78%) |
Jun 25, 2020 | 26.98 | 27.05 | 26.97 | 27.05 | 478 | +0.15(+0.56%) |
Jun 24, 2020 | 27.12 | 27.12 | 26.72 | 26.90 | 593 | -0.51(-1.86%) |
Jun 23, 2020 | 27.45 | 27.49 | 27.41 | 27.41 | 2,315 | +0.26(+0.96%) |
Jun 22, 2020 | 27.13 | 27.15 | 27.13 | 27.15 | 726 | +0.10(+0.37%) |
Jun 19, 2020 | 27.48 | 27.48 | 27.05 | 27.05 | 757 | +0.00(+0.00%) |
Jun 18, 2020 | 27.09 | 27.16 | 26.99 | 27.05 | 2,506 | -0.26(-0.95%) |
Jun 17, 2020 | 27.31 | 27.31 | 27.28 | 27.31 | 1,580 | +0.15(+0.55%) |
Jun 16, 2020 | 27.31 | 27.31 | 27.12 | 27.16 | 2,117 | +0.29(+1.08%) |
Jun 15, 2020 | 26.37 | 26.89 | 26.37 | 26.87 | 1,742 | +0.35(+1.32%) |
Jun 12, 2020 | 26.68 | 26.70 | 26.50 | 26.52 | 2,309 | +0.32(+1.22%) |
Jun 11, 2020 | 26.93 | 26.93 | 26.20 | 26.20 | 5,127 | -1.18(-4.31%) |
Jun 10, 2020 | 27.61 | 27.61 | 27.38 | 27.38 | 1,510 | -0.21(-0.76%) |
Jun 09, 2020 | 27.57 | 27.74 | 27.57 | 27.59 | 7,323 | -0.21(-0.76%) |
Jun 08, 2020 | 28.00 | 28.00 | 27.76 | 27.80 | 2,303 | -0.03(-0.11%) |
Jun 05, 2020 | 27.70 | 27.89 | 27.70 | 27.83 | 1,430 | +0.39(+1.42%) |
Jun 04, 2020 | 27.36 | 27.50 | 27.36 | 27.44 | 3,244 | -0.06(-0.22%) |
Jun 03, 2020 | 27.01 | 27.50 | 27.01 | 27.50 | 3,190 | +0.80(+3.00%) |
Jun 02, 2020 | 26.56 | 26.70 | 26.55 | 26.70 | 2,451 | +0.20(+0.75%) |