Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,466 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.75 | 21.10 | 760,775 | +0.17(+0.83%) |
Jun 28, 2021 | 21.13 | 21.13 | 20.71 | 20.92 | 1,085,233 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,298 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,756 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,865 | -0.10(-0.46%) |
Jun 22, 2021 | 21.13 | 21.22 | 20.84 | 21.09 | 958,942 | +0.40(+1.91%) |
Jun 21, 2021 | 20.61 | 20.93 | 20.54 | 20.69 | 920,020 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,912 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,834 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,655 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,608 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,930 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,659 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,645 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.44 | 396,426 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,553 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.20 | 22.41 | 516,677 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,564 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.21 | 22.81 | 23.09 | 375,247 | -0.03(-0.12%) |
Jun 02, 2021 | 23.70 | 23.70 | 23.07 | 23.12 | 366,546 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.46 | 23.62 | 581,982 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,285 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,788 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,446 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,661 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.83 | 23.89 | 301,640 | -0.12(-0.52%) |
May 21, 2021 | 23.94 | 24.18 | 23.73 | 24.01 | 210,229 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.92 | 249,103 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,876 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.40 | 24.42 | 221,231 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.41 | 24.63 | 226,740 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.90 | 24.58 | 24.72 | 230,102 | +0.17(+0.70%) |
May 13, 2021 | 24.18 | 24.67 | 24.18 | 24.55 | 437,425 | +0.34(+1.39%) |
May 12, 2021 | 24.66 | 24.70 | 24.18 | 24.21 | 376,669 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.64 | 404,548 | -0.75(-2.95%) |
May 10, 2021 | 25.41 | 26.09 | 25.38 | 25.39 | 429,599 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,679 | +0.35(+1.39%) |
May 06, 2021 | 24.41 | 24.97 | 24.23 | 24.91 | 575,396 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,099 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,750 | +0.36(+1.48%) |
May 03, 2021 | 23.42 | 24.19 | 23.42 | 23.98 | 482,839 | +0.70(+3.01%) |
Apr 30, 2021 | 23.80 | 23.95 | 23.17 | 23.28 | 581,691 | +0.11(+0.46%) |
Apr 29, 2021 | 22.78 | 23.53 | 22.58 | 23.18 | 464,980 | +0.37(+1.64%) |
Apr 28, 2021 | 22.87 | 22.96 | 22.55 | 22.80 | 531,207 | -0.07(-0.29%) |
Apr 27, 2021 | 22.83 | 23.09 | 22.75 | 22.87 | 485,065 | +0.07(+0.30%) |
Apr 26, 2021 | 23.42 | 23.44 | 22.68 | 22.80 | 526,997 | -0.60(-2.55%) |
Apr 23, 2021 | 23.45 | 23.68 | 23.28 | 23.40 | 343,977 | -0.01(-0.04%) |
Apr 22, 2021 | 23.30 | 23.62 | 23.30 | 23.41 | 474,651 | -0.06(-0.25%) |
Apr 21, 2021 | 24.32 | 24.32 | 23.45 | 23.46 | 506,307 | -0.70(-2.90%) |
Apr 20, 2021 | 24.47 | 24.60 | 24.03 | 24.16 | 302,864 | -0.16(-0.67%) |
Apr 19, 2021 | 24.50 | 24.56 | 24.07 | 24.33 | 339,473 | -0.23(-0.94%) |
Apr 16, 2021 | 24.78 | 24.87 | 24.28 | 24.56 | 560,771 | -0.10(-0.39%) |
Apr 15, 2021 | 24.33 | 24.69 | 24.30 | 24.65 | 587,906 | +0.39(+1.62%) |
Apr 14, 2021 | 24.60 | 24.66 | 24.18 | 24.26 | 497,704 | -0.32(-1.29%) |
Apr 13, 2021 | 24.76 | 24.76 | 24.32 | 24.58 | 278,300 | -0.11(-0.43%) |
Apr 12, 2021 | 24.44 | 24.76 | 24.37 | 24.68 | 457,931 | +0.28(+1.14%) |
Apr 09, 2021 | 24.19 | 24.49 | 24.15 | 24.40 | 330,343 | +0.10(+0.40%) |
Apr 08, 2021 | 24.38 | 24.47 | 24.06 | 24.31 | 458,425 | -0.15(-0.63%) |
Apr 07, 2021 | 24.44 | 24.53 | 24.18 | 24.46 | 651,707 | +0.20(+0.83%) |
Apr 06, 2021 | 24.27 | 24.51 | 24.16 | 24.26 | 557,623 | -0.23(-0.94%) |
Apr 05, 2021 | 24.39 | 24.77 | 24.18 | 24.49 | 519,985 | +0.34(+1.39%) |
Apr 01, 2021 | 23.93 | 24.26 | 23.77 | 24.16 | 629,775 | +0.16(+0.68%) |
Mar 31, 2021 | 24.20 | 24.36 | 23.67 | 23.99 | 675,054 | -0.35(-1.42%) |
Mar 30, 2021 | 24.06 | 24.56 | 24.03 | 24.34 | 564,224 | +0.22(+0.92%) |
Mar 29, 2021 | 24.20 | 24.64 | 24.08 | 24.12 | 456,315 | -0.19(-0.79%) |
Mar 26, 2021 | 23.91 | 24.42 | 23.62 | 24.31 | 389,251 | +0.86(+3.65%) |
Mar 25, 2021 | 23.34 | 23.58 | 22.94 | 23.45 | 318,811 | +0.12(+0.49%) |
Mar 24, 2021 | 23.34 | 23.69 | 23.28 | 23.34 | 483,354 | +0.15(+0.66%) |
Mar 23, 2021 | 23.47 | 23.77 | 23.07 | 23.18 | 549,032 | -0.50(-2.11%) |
Mar 22, 2021 | 24.18 | 24.27 | 23.54 | 23.68 | 588,766 | -0.51(-2.10%) |
Mar 19, 2021 | 24.31 | 24.51 | 24.02 | 24.19 | 683,375 | -0.19(-0.79%) |
Mar 18, 2021 | 24.08 | 24.72 | 24.08 | 24.39 | 610,473 | +0.28(+1.16%) |
Mar 17, 2021 | 24.15 | 24.16 | 23.69 | 24.11 | 444,464 | +0.10(+0.40%) |
Mar 16, 2021 | 24.18 | 24.18 | 23.67 | 24.01 | 382,788 | -0.19(-0.79%) |
Mar 15, 2021 | 24.24 | 24.28 | 23.82 | 24.20 | 338,115 | -0.09(-0.36%) |
Mar 12, 2021 | 23.99 | 24.36 | 23.83 | 24.29 | 511,542 | +0.42(+1.77%) |
Mar 11, 2021 | 23.06 | 23.91 | 22.97 | 23.87 | 789,716 | +0.26(+1.10%) |
Mar 10, 2021 | 24.21 | 24.27 | 23.26 | 23.61 | 860,974 | -0.95(-3.86%) |
Mar 09, 2021 | 24.98 | 25.09 | 24.54 | 24.56 | 816,872 | -0.16(-0.66%) |
Mar 08, 2021 | 24.06 | 25.03 | 24.06 | 24.72 | 1,442,298 | +0.77(+3.20%) |
Mar 05, 2021 | 23.57 | 23.99 | 23.19 | 23.95 | 445,156 | +0.54(+2.29%) |
Mar 04, 2021 | 23.99 | 24.13 | 23.22 | 23.42 | 487,721 | -0.07(-0.29%) |
Mar 03, 2021 | 22.94 | 23.69 | 22.87 | 23.48 | 420,027 | +0.57(+2.47%) |
Mar 02, 2021 | 22.72 | 23.17 | 22.56 | 22.92 | 393,083 | +0.18(+0.80%) |
Mar 01, 2021 | 22.51 | 22.97 | 22.31 | 22.74 | 429,343 | +0.57(+2.59%) |
Feb 26, 2021 | 22.49 | 22.54 | 22.01 | 22.16 | 553,392 | -0.29(-1.28%) |
Feb 25, 2021 | 22.52 | 22.70 | 22.30 | 22.45 | 368,664 | -0.09(-0.38%) |
Feb 24, 2021 | 22.48 | 22.58 | 22.28 | 22.53 | 352,696 | +0.23(+1.03%) |
Feb 23, 2021 | 22.28 | 22.43 | 21.87 | 22.30 | 434,509 | +0.00(+0.00%) |
Feb 22, 2021 | 22.25 | 22.54 | 22.18 | 22.30 | 545,779 | -0.15(-0.68%) |
Feb 19, 2021 | 22.25 | 22.49 | 22.15 | 22.46 | 645,555 | +0.30(+1.34%) |
Feb 18, 2021 | 21.39 | 22.20 | 21.39 | 22.16 | 554,427 | +0.54(+2.48%) |
Feb 17, 2021 | 21.46 | 21.74 | 21.26 | 21.62 | 450,255 | +0.07(+0.31%) |
Feb 16, 2021 | 21.85 | 21.85 | 21.40 | 21.56 | 305,300 | -0.12(-0.57%) |
Feb 12, 2021 | 21.40 | 21.70 | 21.40 | 21.68 | 341,930 | +0.19(+0.89%) |
Feb 11, 2021 | 21.83 | 21.85 | 21.24 | 21.49 | 376,985 | -0.28(-1.28%) |
Feb 10, 2021 | 22.04 | 22.12 | 21.38 | 21.77 | 359,851 | -0.20(-0.92%) |
Feb 09, 2021 | 21.26 | 22.02 | 21.22 | 21.97 | 546,390 | +0.70(+3.29%) |
Feb 08, 2021 | 21.36 | 21.46 | 20.91 | 21.27 | 873,275 | +0.00(+0.00%) |
Feb 05, 2021 | 21.27 | 21.38 | 21.05 | 21.27 | 467,597 | +0.06(+0.27%) |
Feb 04, 2021 | 21.33 | 21.33 | 20.81 | 21.21 | 763,997 | +0.56(+2.69%) |
Feb 03, 2021 | 20.87 | 21.07 | 20.45 | 20.66 | 493,904 | -0.24(-1.15%) |
Feb 02, 2021 | 21.06 | 21.21 | 20.54 | 20.90 | 538,705 | +0.06(+0.28%) |
Feb 01, 2021 | 20.88 | 21.12 | 20.26 | 20.84 | 841,098 | +0.72(+3.57%) |
Jan 29, 2021 | 20.24 | 20.49 | 19.98 | 20.12 | 883,111 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,581 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,652 | -0.90(-4.18%) |
Jan 26, 2021 | 22.29 | 22.30 | 21.48 | 21.53 | 676,153 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.06 | 22.53 | 516,277 | +0.16(+0.73%) |
Jan 22, 2021 | 22.31 | 22.51 | 22.07 | 22.37 | 692,419 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,467 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,102 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,213 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,111 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.40 | 21.81 | 731,664 | +0.42(+1.97%) |
Jan 13, 2021 | 21.61 | 21.74 | 21.13 | 21.38 | 619,828 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,559 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,889 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,957 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.14 | 993,162 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.15 | 20.15 | 21.01 | 887,700 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.55 | 20.08 | 869,500 | +0.48(+2.44%) |
Jan 04, 2021 | 19.94 | 20.06 | 19.54 | 19.60 | 574,237 | -0.23(-1.16%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 428,646 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.71 | 19.88 | 19.60 | 19.63 | 428,646 | -0.07(-0.34%) |
Dec 29, 2020 | 19.81 | 20.06 | 19.69 | 19.70 | 470,235 | -0.12(-0.58%) |
Dec 28, 2020 | 19.89 | 20.05 | 19.78 | 19.81 | 381,615 | -0.05(-0.24%) |
Dec 24, 2020 | 19.84 | 19.97 | 19.69 | 19.86 | 141,009 | +0.01(+0.05%) |
Dec 23, 2020 | 19.94 | 20.02 | 19.75 | 19.85 | 520,432 | +0.04(+0.19%) |
Dec 22, 2020 | 19.94 | 20.09 | 19.72 | 19.81 | 533,600 | -0.14(-0.72%) |
Dec 21, 2020 | 19.72 | 20.19 | 19.58 | 19.96 | 750,827 | +0.12(+0.58%) |
Dec 18, 2020 | 19.90 | 20.15 | 19.72 | 19.84 | 1,815,174 | +0.05(+0.24%) |
Dec 17, 2020 | 19.59 | 19.81 | 19.35 | 19.79 | 658,022 | +0.22(+1.13%) |
Dec 16, 2020 | 19.59 | 19.77 | 19.40 | 19.57 | 1,013,311 | +0.01(+0.05%) |
Dec 15, 2020 | 19.62 | 19.77 | 19.41 | 19.56 | 981,924 | +0.06(+0.29%) |
Dec 14, 2020 | 19.87 | 20.14 | 19.50 | 19.51 | 991,311 | -0.62(-3.09%) |
Dec 11, 2020 | 20.06 | 20.34 | 20.00 | 20.13 | 675,302 | -0.08(-0.38%) |
Dec 10, 2020 | 20.15 | 20.42 | 19.72 | 20.21 | 623,394 | -0.05(-0.26%) |
Dec 09, 2020 | 20.16 | 20.32 | 19.98 | 20.26 | 490,508 | +0.28(+1.39%) |
Dec 08, 2020 | 20.24 | 20.39 | 19.90 | 19.98 | 970,841 | -0.25(-1.23%) |
Dec 07, 2020 | 20.40 | 20.52 | 20.15 | 20.23 | 421,733 | -0.08(-0.38%) |
Dec 04, 2020 | 19.77 | 20.34 | 19.77 | 20.31 | 574,462 | +0.56(+2.85%) |
Dec 03, 2020 | 20.13 | 20.23 | 19.70 | 19.74 | 655,873 | -0.38(-1.90%) |
Dec 02, 2020 | 20.32 | 20.33 | 20.02 | 20.13 | 406,467 | -0.15(-0.75%) |
Dec 01, 2020 | 20.13 | 20.41 | 20.01 | 20.28 | 471,040 | +0.32(+1.58%) |
Nov 30, 2020 | 20.34 | 20.42 | 19.95 | 19.96 | 624,155 | -0.39(-1.92%) |
Nov 27, 2020 | 20.34 | 20.41 | 20.00 | 20.35 | 192,325 | +0.00(+0.00%) |
Nov 25, 2020 | 20.65 | 20.65 | 20.05 | 20.35 | 534,469 | -0.33(-1.62%) |
Nov 24, 2020 | 19.83 | 20.77 | 19.82 | 20.69 | 948,957 | +0.38(+1.88%) |
Nov 23, 2020 | 20.88 | 21.01 | 20.13 | 20.31 | 721,877 | -0.49(-2.34%) |
Nov 20, 2020 | 20.80 | 20.99 | 20.69 | 20.79 | 560,852 | -0.20(-0.96%) |
Nov 19, 2020 | 20.94 | 21.09 | 20.80 | 20.99 | 382,466 | +0.06(+0.27%) |
Nov 18, 2020 | 21.24 | 21.43 | 20.89 | 20.94 | 681,850 | -0.31(-1.44%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.70 | 21.24 | 576,931 | +0.22(+1.05%) |
Nov 16, 2020 | 20.92 | 21.14 | 20.78 | 21.02 | 618,142 | +0.22(+1.06%) |
Nov 13, 2020 | 20.55 | 20.96 | 20.43 | 20.80 | 319,948 | +0.39(+1.92%) |
Nov 12, 2020 | 20.68 | 20.77 | 20.20 | 20.41 | 489,908 | -0.29(-1.38%) |
Nov 11, 2020 | 21.42 | 21.64 | 20.63 | 20.70 | 835,340 | -0.53(-2.48%) |
Nov 10, 2020 | 20.91 | 21.41 | 20.65 | 21.22 | 978,805 | +0.32(+1.51%) |
Nov 09, 2020 | 21.97 | 22.24 | 20.55 | 20.91 | 1,488,912 | +0.86(+4.29%) |
Nov 06, 2020 | 20.73 | 20.74 | 20.03 | 20.05 | 663,558 | -0.67(-3.23%) |
Nov 05, 2020 | 20.32 | 21.01 | 20.29 | 20.72 | 1,159,969 | +0.71(+3.54%) |
Nov 04, 2020 | 20.29 | 20.51 | 19.95 | 20.01 | 839,932 | -0.23(-1.12%) |
Nov 03, 2020 | 19.55 | 20.35 | 19.50 | 20.24 | 1,142,874 | +0.89(+4.61%) |
Nov 02, 2020 | 19.57 | 19.79 | 19.19 | 19.34 | 1,402,466 | +0.05(+0.27%) |
Oct 30, 2020 | 19.71 | 19.97 | 19.06 | 19.29 | 1,171,619 | -0.50(-2.52%) |
Oct 29, 2020 | 20.11 | 20.37 | 19.41 | 19.79 | 869,642 | -0.17(-0.88%) |
Oct 28, 2020 | 20.14 | 20.32 | 19.85 | 19.97 | 1,173,988 | -0.41(-2.02%) |
Oct 27, 2020 | 21.05 | 21.18 | 20.35 | 20.38 | 714,220 | -0.69(-3.28%) |
Oct 26, 2020 | 20.89 | 21.16 | 20.52 | 21.07 | 1,058,009 | +0.05(+0.25%) |
Oct 23, 2020 | 20.87 | 21.16 | 20.59 | 21.01 | 742,811 | +0.10(+0.50%) |
Oct 22, 2020 | 20.77 | 20.95 | 20.56 | 20.91 | 370,672 | +0.25(+1.23%) |
Oct 21, 2020 | 20.82 | 21.10 | 20.32 | 20.66 | 653,613 | -0.13(-0.63%) |
Oct 20, 2020 | 20.43 | 21.01 | 20.43 | 20.79 | 515,971 | +0.31(+1.49%) |
Oct 19, 2020 | 21.36 | 21.39 | 20.41 | 20.48 | 589,825 | -0.91(-4.25%) |
Oct 16, 2020 | 21.95 | 22.13 | 21.33 | 21.39 | 594,500 | -1.01(-4.49%) |
Oct 15, 2020 | 21.93 | 22.41 | 21.86 | 22.40 | 606,796 | +0.36(+1.63%) |
Oct 14, 2020 | 22.20 | 22.39 | 22.04 | 22.04 | 362,775 | -0.11(-0.51%) |
Oct 13, 2020 | 21.57 | 22.30 | 21.36 | 22.15 | 603,734 | +0.66(+3.05%) |
Oct 12, 2020 | 21.96 | 22.19 | 21.43 | 21.50 | 1,021,152 | -0.29(-1.32%) |
Oct 09, 2020 | 21.82 | 21.99 | 21.43 | 21.78 | 597,016 | -0.60(-2.70%) |
Oct 08, 2020 | 22.51 | 22.62 | 22.30 | 22.39 | 432,126 | +0.04(+0.16%) |
Oct 07, 2020 | 22.08 | 22.65 | 21.88 | 22.35 | 592,434 | +0.63(+2.90%) |
Oct 06, 2020 | 21.74 | 21.92 | 21.57 | 21.72 | 985,766 | -0.16(-0.72%) |
Oct 05, 2020 | 22.14 | 22.30 | 21.68 | 21.88 | 759,977 | -0.08(-0.36%) |
Oct 02, 2020 | 21.66 | 22.30 | 21.64 | 21.96 | 448,362 | +0.18(+0.84%) |
Oct 01, 2020 | 21.69 | 21.87 | 21.37 | 21.78 | 580,669 | +0.15(+0.69%) |
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,912 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,503 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.82 | 22.26 | 546,524 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,484 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,505 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.92 | 22.07 | 391,975 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,310 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.13 | 415,544 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,302 | -0.47(-2.06%) |
Sep 17, 2020 | 22.27 | 22.96 | 22.21 | 22.94 | 677,620 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,165 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.24 | 22.48 | 23.05 | 522,422 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.55 | 656,450 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,816 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,769 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,681 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,519 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.70 | 503,972 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.43 | 23.65 | 420,934 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,103 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,268 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.57 | 23.61 | 566,674 | -0.12(-0.51%) |
Aug 28, 2020 | 23.84 | 24.00 | 23.64 | 23.73 | 432,795 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,946 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,868 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,885 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,512 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.85 | 23.03 | 23.77 | 562,885 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,441 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,893 | +0.22(+0.95%) |
Aug 18, 2020 | 22.96 | 23.11 | 22.70 | 22.96 | 295,374 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.03 | 485,501 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,723 | +0.03(+0.12%) |
Aug 13, 2020 | 22.96 | 23.16 | 22.49 | 22.64 | 442,837 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,987 | +0.70(+3.12%) |
Aug 11, 2020 | 22.34 | 22.57 | 22.19 | 22.38 | 784,370 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,450 | +0.52(+2.41%) |
Aug 07, 2020 | 21.45 | 21.91 | 21.40 | 21.72 | 608,274 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,487 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,512 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,736 | +0.24(+1.07%) |
Aug 03, 2020 | 22.08 | 22.49 | 21.96 | 22.05 | 564,215 | +0.12(+0.56%) |
Jul 31, 2020 | 21.80 | 22.36 | 21.40 | 21.93 | 684,724 | +0.40(+1.86%) |
Jul 30, 2020 | 21.72 | 21.73 | 19.97 | 21.52 | 1,114,420 | -0.32(-1.48%) |
Jul 29, 2020 | 21.57 | 21.99 | 21.51 | 21.85 | 733,523 | +0.34(+1.58%) |
Jul 28, 2020 | 21.91 | 22.05 | 21.45 | 21.51 | 700,835 | -0.37(-1.68%) |
Jul 27, 2020 | 21.84 | 21.98 | 21.60 | 21.87 | 1,202,471 | +0.01(+0.04%) |
Jul 24, 2020 | 21.93 | 22.06 | 21.82 | 21.86 | 552,570 | -0.17(-0.79%) |
Jul 23, 2020 | 22.25 | 22.43 | 21.93 | 22.04 | 778,301 | -0.24(-1.06%) |
Jul 22, 2020 | 22.59 | 22.80 | 22.27 | 22.27 | 501,069 | -0.32(-1.43%) |
Jul 21, 2020 | 22.61 | 22.84 | 22.46 | 22.60 | 1,110,399 | -0.07(-0.31%) |
Jul 20, 2020 | 22.80 | 22.85 | 22.58 | 22.67 | 509,752 | -0.22(-0.95%) |
Jul 17, 2020 | 22.47 | 23.09 | 22.42 | 22.88 | 723,464 | +0.54(+2.42%) |
Jul 16, 2020 | 22.05 | 22.57 | 22.05 | 22.34 | 548,243 | +0.21(+0.95%) |
Jul 15, 2020 | 22.19 | 22.36 | 21.86 | 22.13 | 456,171 | +0.20(+0.92%) |
Jul 14, 2020 | 21.44 | 22.08 | 21.27 | 21.93 | 830,102 | +0.50(+2.32%) |
Jul 13, 2020 | 22.03 | 22.03 | 21.43 | 21.44 | 658,240 | -0.48(-2.19%) |
Jul 10, 2020 | 22.20 | 22.25 | 21.83 | 21.92 | 584,433 | -0.10(-0.48%) |
Jul 09, 2020 | 22.13 | 22.23 | 21.90 | 22.02 | 360,617 | -0.04(-0.20%) |
Jul 08, 2020 | 22.25 | 22.28 | 21.88 | 22.06 | 452,418 | +0.04(+0.20%) |
Jul 07, 2020 | 21.57 | 22.12 | 21.39 | 22.02 | 689,536 | +0.48(+2.23%) |
Jul 06, 2020 | 21.54 | 21.58 | 21.37 | 21.54 | 453,331 | +0.38(+1.81%) |
Jul 02, 2020 | 21.20 | 21.31 | 21.11 | 21.16 | 470,045 | +0.17(+0.79%) |