Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 33.96 | 33.96 | 33.78 | 33.88 | 10,804 | +0.07(+0.21%) |
Jun 29, 2021 | 33.94 | 33.94 | 33.80 | 33.80 | 498 | -0.00(-0.00%) |
Jun 28, 2021 | 33.59 | 33.83 | 33.59 | 33.81 | 5,937 | +0.27(+0.80%) |
Jun 25, 2021 | 33.64 | 33.67 | 33.54 | 33.54 | 4,744 | +0.01(+0.03%) |
Jun 24, 2021 | 33.53 | 33.60 | 33.48 | 33.53 | 1,793 | +0.12(+0.36%) |
Jun 23, 2021 | 33.40 | 33.45 | 33.39 | 33.41 | 860 | +0.04(+0.11%) |
Jun 22, 2021 | 33.12 | 33.37 | 33.12 | 33.37 | 2,163 | +0.62(+1.89%) |
Jun 21, 2021 | 32.78 | 32.81 | 32.70 | 32.75 | 6,176 | +0.30(+0.92%) |
Jun 18, 2021 | 32.73 | 32.73 | 32.45 | 32.45 | 2,448 | -0.45(-1.36%) |
Jun 17, 2021 | 32.91 | 33.12 | 32.88 | 32.90 | 3,139 | +0.04(+0.12%) |
Jun 16, 2021 | 33.13 | 33.13 | 32.81 | 32.86 | 3,033 | -0.35(-1.05%) |
Jun 15, 2021 | 33.27 | 33.27 | 32.80 | 33.21 | 9,162 | -0.15(-0.45%) |
Jun 14, 2021 | 33.67 | 33.67 | 33.15 | 33.36 | 6,073 | -0.37(-1.11%) |
Jun 11, 2021 | 33.18 | 33.73 | 33.18 | 33.73 | 5,043 | +0.41(+1.24%) |
Jun 10, 2021 | 36.53 | 36.53 | 33.13 | 33.32 | 11,601 | -1.44(-4.15%) |
Jun 09, 2021 | 34.85 | 35.28 | 34.76 | 34.76 | 9,114 | -0.31(-0.88%) |
Jun 08, 2021 | 34.70 | 35.71 | 34.61 | 35.07 | 13,955 | +0.64(+1.85%) |
Jun 07, 2021 | 34.09 | 34.46 | 34.08 | 34.43 | 9,390 | +0.67(+1.98%) |
Jun 04, 2021 | 33.62 | 33.81 | 33.62 | 33.76 | 1,906 | -0.05(-0.16%) |
Jun 03, 2021 | 34.12 | 34.12 | 33.63 | 33.81 | 10,400 | -0.63(-1.82%) |
Jun 02, 2021 | 33.77 | 34.51 | 33.45 | 34.44 | 10,068 | +0.87(+2.58%) |
Jun 01, 2021 | 33.45 | 33.58 | 33.22 | 33.57 | 7,382 | +0.59(+1.79%) |
May 28, 2021 | 33.77 | 33.77 | 32.98 | 32.98 | 883 | -0.71(-2.10%) |
May 27, 2021 | 33.35 | 33.81 | 33.32 | 33.69 | 9,074 | +0.24(+0.72%) |
May 26, 2021 | 33.45 | 33.46 | 33.27 | 33.45 | 3,286 | +0.89(+2.73%) |
May 25, 2021 | 32.31 | 32.60 | 32.21 | 32.56 | 976 | +0.51(+1.60%) |
May 24, 2021 | 32.29 | 32.29 | 31.97 | 32.05 | 8,438 | +0.01(+0.03%) |
May 21, 2021 | 32.18 | 32.18 | 32.01 | 32.04 | 2,757 | +0.28(+0.88%) |
May 20, 2021 | 31.76 | 31.90 | 31.76 | 31.76 | 2,395 | +0.25(+0.80%) |
May 19, 2021 | 31.97 | 31.97 | 31.51 | 31.51 | 1,043 | -0.88(-2.72%) |
May 18, 2021 | 32.43 | 32.43 | 32.30 | 32.40 | 807 | -0.11(-0.35%) |
May 17, 2021 | 32.09 | 32.51 | 32.09 | 32.51 | 2,575 | +0.61(+1.90%) |
May 14, 2021 | 31.71 | 31.98 | 31.71 | 31.90 | 5,164 | +0.30(+0.94%) |
May 13, 2021 | 30.94 | 31.71 | 30.94 | 31.60 | 2,121 | +0.70(+2.27%) |
May 12, 2021 | 31.50 | 31.50 | 30.90 | 30.90 | 434 | -0.77(-2.43%) |
May 11, 2021 | 31.93 | 31.93 | 31.54 | 31.67 | 2,410 | -0.67(-2.06%) |
May 10, 2021 | 32.71 | 32.84 | 32.33 | 32.34 | 15,121 | -0.14(-0.44%) |
May 07, 2021 | 32.13 | 32.51 | 32.13 | 32.48 | 9,703 | +0.36(+1.12%) |
May 06, 2021 | 32.04 | 32.13 | 31.97 | 32.13 | 5,983 | +0.32(+1.00%) |
May 05, 2021 | 31.71 | 31.83 | 31.71 | 31.81 | 1,423 | +0.07(+0.21%) |
May 04, 2021 | 31.57 | 31.74 | 31.57 | 31.74 | 1,890 | -0.10(-0.31%) |
May 03, 2021 | 31.75 | 32.09 | 31.75 | 31.84 | 2,316 | +0.22(+0.69%) |
Apr 30, 2021 | 31.85 | 31.85 | 31.62 | 31.62 | 2,814 | -0.20(-0.64%) |
Apr 29, 2021 | 31.65 | 31.84 | 31.65 | 31.83 | 1,676 | -0.03(-0.10%) |
Apr 28, 2021 | 31.93 | 31.93 | 31.86 | 31.86 | 5,747 | -0.09(-0.27%) |
Apr 27, 2021 | 32.09 | 32.10 | 31.95 | 31.95 | 2,807 | +0.32(+1.01%) |
Apr 26, 2021 | 31.47 | 31.63 | 31.33 | 31.63 | 5,043 | +0.12(+0.38%) |
Apr 23, 2021 | 31.39 | 31.55 | 31.30 | 31.51 | 2,312 | +0.13(+0.40%) |
Apr 22, 2021 | 31.58 | 31.65 | 31.37 | 31.38 | 2,131 | -0.13(-0.41%) |
Apr 21, 2021 | 31.51 | 31.51 | 31.51 | 196 | +0.00(+0.00%) | |
Apr 20, 2021 | 32.06 | 32.06 | 31.28 | 31.51 | 4,725 | -0.59(-1.83%) |
Apr 19, 2021 | 32.10 | 32.10 | 32.10 | 32.10 | 648 | +0.46(+1.45%) |
Apr 16, 2021 | 31.51 | 31.76 | 31.51 | 31.64 | 3,417 | +0.09(+0.27%) |
Apr 15, 2021 | 31.43 | 31.55 | 31.43 | 31.55 | 1,754 | +0.12(+0.40%) |
Apr 14, 2021 | 31.24 | 31.65 | 31.24 | 31.43 | 2,980 | +0.38(+1.21%) |
Apr 13, 2021 | 31.48 | 31.48 | 30.93 | 31.05 | 542 | -0.12(-0.39%) |
Apr 12, 2021 | 31.56 | 31.64 | 30.99 | 31.18 | 290,719 | -0.37(-1.16%) |
Apr 09, 2021 | 31.75 | 31.87 | 31.37 | 31.55 | 414,858 | -0.01(-0.02%) |
Apr 08, 2021 | 31.88 | 31.88 | 31.48 | 31.55 | 27,202 | -0.07(-0.22%) |
Apr 07, 2021 | 31.55 | 31.62 | 31.55 | 31.62 | 15,066 | -0.07(-0.22%) |
Apr 06, 2021 | 31.83 | 32.01 | 31.69 | 31.69 | 250,988 | -0.09(-0.28%) |
Apr 05, 2021 | 31.80 | 31.94 | 31.78 | 31.78 | 2,094 | +0.25(+0.78%) |
Apr 01, 2021 | 31.86 | 31.86 | 31.38 | 31.54 | 2,010 | +0.10(+0.32%) |
Mar 31, 2021 | 31.57 | 31.67 | 31.44 | 31.44 | 2,823 | -0.01(-0.03%) |
Mar 30, 2021 | 31.45 | 31.45 | 31.35 | 31.45 | 2,175 | +0.24(+0.78%) |
Mar 29, 2021 | 31.82 | 31.82 | 31.10 | 31.20 | 2,646 | -0.00(-0.02%) |
Mar 26, 2021 | 31.17 | 31.54 | 30.78 | 31.21 | 4,221 | +0.56(+1.82%) |
Mar 25, 2021 | 28.60 | 30.65 | 28.52 | 30.65 | 2,469 | +1.88(+6.54%) |
Mar 24, 2021 | 29.94 | 29.97 | 28.77 | 28.77 | 11,188 | -1.90(-6.19%) |
Mar 23, 2021 | 30.89 | 30.89 | 30.67 | 30.67 | 1,925 | -0.35(-1.11%) |
Mar 22, 2021 | 30.91 | 31.03 | 30.91 | 31.01 | 2,667 | +0.28(+0.90%) |
Mar 19, 2021 | 30.26 | 30.97 | 30.18 | 30.74 | 8,547 | +0.41(+1.34%) |
Mar 18, 2021 | 30.43 | 30.58 | 30.33 | 30.33 | 4,308 | -0.27(-0.90%) |
Mar 17, 2021 | 30.37 | 30.61 | 30.24 | 30.61 | 1,460 | -0.08(-0.27%) |
Mar 16, 2021 | 30.82 | 30.83 | 30.58 | 30.69 | 5,885 | -0.12(-0.39%) |
Mar 15, 2021 | 30.71 | 30.81 | 30.59 | 30.81 | 10,340 | +0.45(+1.47%) |
Mar 12, 2021 | 30.19 | 30.41 | 30.17 | 30.36 | 5,329 | +0.25(+0.83%) |
Mar 11, 2021 | 29.99 | 30.31 | 29.99 | 30.11 | 7,523 | +0.29(+0.97%) |
Mar 10, 2021 | 29.54 | 29.88 | 29.34 | 29.82 | 38,890 | +0.48(+1.63%) |
Mar 09, 2021 | 29.32 | 29.59 | 29.29 | 29.35 | 3,165 | +0.45(+1.55%) |
Mar 08, 2021 | 29.32 | 29.34 | 28.90 | 28.90 | 2,736 | +0.15(+0.52%) |
Mar 05, 2021 | 28.87 | 28.87 | 27.91 | 28.75 | 8,849 | +0.40(+1.40%) |
Mar 04, 2021 | 29.04 | 29.07 | 28.25 | 28.35 | 16,056 | -0.60(-2.06%) |
Mar 03, 2021 | 29.55 | 29.59 | 28.95 | 28.95 | 33,060 | -0.65(-2.18%) |
Mar 02, 2021 | 30.33 | 30.33 | 29.59 | 29.59 | 14,100 | -0.71(-2.33%) |
Mar 01, 2021 | 29.90 | 30.33 | 29.85 | 30.30 | 2,716 | +0.85(+2.87%) |
Feb 26, 2021 | 29.42 | 29.73 | 29.33 | 29.46 | 5,932 | +0.21(+0.71%) |
Feb 25, 2021 | 30.08 | 30.08 | 29.25 | 29.25 | 3,477 | -0.80(-2.65%) |
Feb 24, 2021 | 30.14 | 30.14 | 29.87 | 30.04 | 19,387 | -0.34(-1.11%) |
Feb 23, 2021 | 30.04 | 30.54 | 30.04 | 30.38 | 25,509 | -0.33(-1.09%) |
Feb 22, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 681 | -0.54(-1.73%) |
Feb 19, 2021 | 31.29 | 31.39 | 31.16 | 31.26 | 3,117 | +0.33(+1.06%) |
Feb 18, 2021 | 30.86 | 30.93 | 30.76 | 30.93 | 2,364 | +0.05(+0.16%) |
Feb 17, 2021 | 31.14 | 31.73 | 30.81 | 30.88 | 53,611 | -0.30(-0.95%) |
Feb 16, 2021 | 31.50 | 32.24 | 31.05 | 31.17 | 24,503 | -0.43(-1.36%) |
Feb 12, 2021 | 31.35 | 31.82 | 31.08 | 31.60 | 4,022 | +0.28(+0.89%) |
Feb 11, 2021 | 32.02 | 32.02 | 31.07 | 31.33 | 1,883 | -0.17(-0.54%) |
Feb 10, 2021 | 31.16 | 31.49 | 31.09 | 31.49 | 1,996 | +0.09(+0.28%) |
Feb 09, 2021 | 31.49 | 31.49 | 31.33 | 31.41 | 1,514 | +0.07(+0.21%) |
Feb 08, 2021 | 31.20 | 31.39 | 31.20 | 31.34 | 4,094 | +0.27(+0.88%) |
Feb 05, 2021 | 30.94 | 31.07 | 30.91 | 31.07 | 3,921 | +0.25(+0.82%) |
Feb 04, 2021 | 30.29 | 30.81 | 30.29 | 30.81 | 7,799 | +0.67(+2.22%) |
Feb 03, 2021 | 29.99 | 30.32 | 29.86 | 30.14 | 15,272 | +0.20(+0.68%) |
Feb 02, 2021 | 29.08 | 29.98 | 29.08 | 29.94 | 1,957 | +0.27(+0.92%) |
Feb 01, 2021 | 29.19 | 29.80 | 29.19 | 29.67 | 38,828 | +0.35(+1.19%) |
Jan 29, 2021 | 29.94 | 29.94 | 29.19 | 29.32 | 5,228 | -0.60(-2.02%) |
Jan 28, 2021 | 30.20 | 30.20 | 29.92 | 29.92 | 12,345 | -0.32(-1.05%) |
Jan 27, 2021 | 30.61 | 30.61 | 30.18 | 30.24 | 1,547 | -0.37(-1.20%) |
Jan 26, 2021 | 30.50 | 30.61 | 30.40 | 30.61 | 1,144 | +0.50(+1.65%) |
Jan 25, 2021 | 30.11 | 30.40 | 30.11 | 30.11 | 1,594 | -0.07(-0.23%) |
Jan 22, 2021 | 30.31 | 30.31 | 30.14 | 30.18 | 2,916 | -0.22(-0.71%) |
Jan 21, 2021 | 30.39 | 30.53 | 30.39 | 30.40 | 1,381 | +0.16(+0.54%) |
Jan 20, 2021 | 30.16 | 30.24 | 30.16 | 30.24 | 1,540 | -0.28(-0.93%) |
Jan 19, 2021 | 30.17 | 30.52 | 30.17 | 30.52 | 1,590 | +0.09(+0.29%) |
Jan 15, 2021 | 30.34 | 30.43 | 30.31 | 30.43 | 3,921 | -0.15(-0.49%) |
Jan 14, 2021 | 30.70 | 30.70 | 30.51 | 30.58 | 1,371 | -0.12(-0.39%) |
Jan 13, 2021 | 31.27 | 31.27 | 30.46 | 30.70 | 1,409 | +0.19(+0.61%) |
Jan 12, 2021 | 30.39 | 30.67 | 30.39 | 30.51 | 965 | +0.55(+1.84%) |
Jan 11, 2021 | 29.36 | 29.96 | 29.36 | 29.96 | 798 | +0.17(+0.57%) |
Jan 08, 2021 | 29.67 | 29.79 | 29.59 | 29.79 | 11,262 | +0.31(+1.05%) |
Jan 07, 2021 | 29.49 | 29.49 | 29.49 | 29.49 | 572 | +0.45(+1.54%) |
Jan 06, 2021 | 28.29 | 29.14 | 28.29 | 29.04 | 2,618 | +0.79(+2.78%) |
Jan 05, 2021 | 28.17 | 28.25 | 28.07 | 28.25 | 1,937 | +0.24(+0.86%) |
Jan 04, 2021 | 28.14 | 28.25 | 27.87 | 28.01 | 2,810 | +0.03(+0.10%) |
Dec 31, 2020 | 27.98 | 27.98 | 27.98 | 1,202 | -0.19(-0.67%) | |
Dec 30, 2020 | 28.26 | 28.26 | 28.06 | 28.17 | 1,202 | -0.15(-0.53%) |
Dec 29, 2020 | 28.32 | 28.32 | 28.32 | 196 | +0.00(+0.00%) | |
Dec 28, 2020 | 28.36 | 28.36 | 28.32 | 28.32 | 687 | -0.37(-1.29%) |
Dec 24, 2020 | 28.69 | 28.69 | 28.69 | 6 | +0.07(+0.26%) | |
Dec 23, 2020 | 29.10 | 29.10 | 28.61 | 28.62 | 1,926 | +0.00(+0.01%) |
Dec 22, 2020 | 28.65 | 28.65 | 28.62 | 28.62 | 711 | +0.15(+0.51%) |
Dec 21, 2020 | 28.36 | 28.47 | 28.36 | 28.47 | 393 | -0.00(-0.01%) |
Dec 18, 2020 | 28.42 | 28.49 | 28.36 | 28.47 | 1,411 | -0.04(-0.13%) |
Dec 17, 2020 | 28.51 | 28.51 | 28.51 | 28.51 | 678 | +0.19(+0.66%) |
Dec 16, 2020 | 28.26 | 28.41 | 28.26 | 28.33 | 1,732 | +0.06(+0.23%) |
Dec 15, 2020 | 28.26 | 28.26 | 28.26 | 28.26 | 307 | +0.19(+0.68%) |
Dec 14, 2020 | 27.56 | 28.17 | 27.56 | 28.07 | 1,022 | +0.28(+1.00%) |
Dec 11, 2020 | 27.97 | 27.97 | 27.79 | 27.79 | 1,915 | -0.28(-1.01%) |
Dec 10, 2020 | 28.00 | 28.09 | 28.00 | 28.08 | 1,145 | +0.08(+0.29%) |
Dec 09, 2020 | 28.37 | 28.37 | 27.97 | 27.99 | 2,458 | -0.18(-0.65%) |
Dec 08, 2020 | 28.12 | 28.18 | 28.12 | 28.18 | 2,517 | +0.10(+0.37%) |
Dec 07, 2020 | 28.42 | 28.42 | 28.06 | 28.08 | 1,458 | -0.28(-1.00%) |
Dec 04, 2020 | 28.10 | 28.36 | 28.09 | 28.36 | 1,713 | +0.24(+0.85%) |
Dec 03, 2020 | 28.00 | 28.28 | 28.00 | 28.12 | 1,657 | -0.18(-0.63%) |
Dec 02, 2020 | 28.19 | 28.30 | 28.10 | 28.30 | 4,944 | -0.11(-0.38%) |
Dec 01, 2020 | 29.09 | 29.09 | 28.20 | 28.41 | 5,973 | +0.17(+0.61%) |
Nov 30, 2020 | 28.42 | 28.42 | 27.93 | 28.23 | 17,985 | -0.17(-0.59%) |
Nov 27, 2020 | 28.35 | 28.50 | 28.30 | 28.40 | 2,722 | +0.25(+0.90%) |
Nov 25, 2020 | 28.08 | 28.21 | 27.98 | 28.15 | 5,040 | +0.16(+0.56%) |
Nov 24, 2020 | 27.88 | 28.07 | 27.87 | 27.99 | 5,794 | +0.02(+0.08%) |
Nov 23, 2020 | 27.70 | 27.97 | 27.70 | 27.97 | 1,402 | +0.36(+1.29%) |
Nov 20, 2020 | 27.52 | 27.62 | 27.48 | 27.61 | 6,553 | -0.03(-0.10%) |
Nov 19, 2020 | 27.28 | 27.75 | 27.22 | 27.64 | 2,453 | +0.12(+0.43%) |
Nov 18, 2020 | 27.51 | 27.67 | 27.48 | 27.52 | 4,792 | +0.25(+0.91%) |
Nov 17, 2020 | 27.28 | 27.28 | 27.28 | 27.28 | 289 | -0.39(-1.42%) |
Nov 16, 2020 | 27.54 | 27.79 | 27.54 | 27.67 | 1,888 | +0.44(+1.63%) |
Nov 13, 2020 | 27.16 | 27.33 | 27.12 | 27.23 | 62,204 | +0.36(+1.33%) |
Nov 12, 2020 | 27.30 | 27.30 | 26.75 | 26.87 | 552 | -0.35(-1.30%) |
Nov 11, 2020 | 27.05 | 27.22 | 27.05 | 27.22 | 233 | +0.38(+1.43%) |
Nov 10, 2020 | 26.78 | 26.84 | 26.78 | 26.84 | 1,678 | +0.02(+0.08%) |
Nov 09, 2020 | 27.34 | 27.34 | 26.82 | 26.82 | 474 | -0.67(-2.45%) |
Nov 06, 2020 | 27.75 | 27.75 | 27.37 | 27.49 | 1,512 | +0.14(+0.51%) |
Nov 05, 2020 | 27.33 | 27.38 | 27.31 | 27.35 | 1,398 | +0.32(+1.20%) |
Nov 04, 2020 | 26.95 | 27.03 | 26.95 | 27.03 | 2,152 | +0.30(+1.11%) |
Nov 03, 2020 | 26.39 | 26.73 | 26.39 | 26.73 | 1,456 | +0.92(+3.57%) |
Nov 02, 2020 | 25.82 | 25.96 | 25.70 | 25.81 | 829 | +0.32(+1.25%) |
Oct 30, 2020 | 26.08 | 26.08 | 25.45 | 25.49 | 3,226 | -0.44(-1.70%) |
Oct 29, 2020 | 26.14 | 26.17 | 25.90 | 25.93 | 5,179 | -0.23(-0.87%) |
Oct 28, 2020 | 26.29 | 26.29 | 26.16 | 26.16 | 977 | -0.52(-1.94%) |
Oct 27, 2020 | 26.87 | 26.87 | 26.68 | 26.68 | 374 | -0.04(-0.16%) |
Oct 26, 2020 | 26.67 | 26.77 | 26.67 | 26.72 | 524 | -0.32(-1.17%) |
Oct 23, 2020 | 27.04 | 27.04 | 27.04 | 27.04 | 201 | +0.08(+0.31%) |
Oct 22, 2020 | 27.03 | 27.03 | 26.95 | 26.95 | 414 | -0.02(-0.09%) |
Oct 21, 2020 | 27.10 | 27.10 | 26.91 | 26.98 | 4,174 | -0.36(-1.31%) |
Oct 20, 2020 | 27.37 | 27.37 | 27.34 | 27.34 | 376 | -0.07(-0.25%) |
Oct 19, 2020 | 27.77 | 27.77 | 27.36 | 27.41 | 1,404 | -0.37(-1.34%) |
Oct 16, 2020 | 27.92 | 27.92 | 27.78 | 27.78 | 806 | -0.06(-0.22%) |
Oct 15, 2020 | 27.91 | 27.91 | 27.55 | 27.84 | 1,536 | +0.18(+0.64%) |
Oct 14, 2020 | 27.95 | 28.02 | 27.66 | 27.66 | 407 | -0.03(-0.10%) |
Oct 13, 2020 | 27.69 | 27.69 | 27.69 | 151 | +0.00(+0.00%) | |
Oct 12, 2020 | 27.55 | 27.80 | 27.55 | 27.69 | 5,513 | +0.35(+1.29%) |
Oct 09, 2020 | 27.49 | 27.49 | 27.33 | 27.33 | 2,722 | +0.26(+0.96%) |
Oct 08, 2020 | 27.19 | 27.19 | 27.01 | 27.07 | 1,387 | +0.30(+1.13%) |
Oct 07, 2020 | 26.78 | 26.81 | 26.65 | 26.77 | 1,309 | +0.29(+1.11%) |
Oct 06, 2020 | 27.01 | 27.01 | 26.48 | 26.48 | 1,046 | -0.61(-2.25%) |
Oct 05, 2020 | 26.86 | 27.09 | 26.86 | 27.09 | 615 | +0.50(+1.86%) |
Oct 02, 2020 | 26.56 | 26.59 | 26.56 | 26.59 | 504 | -0.16(-0.60%) |
Oct 01, 2020 | 26.60 | 26.85 | 26.58 | 26.75 | 1,416 | +0.15(+0.57%) |
Sep 30, 2020 | 26.53 | 26.60 | 26.44 | 26.60 | 1,120 | +0.46(+1.74%) |
Sep 29, 2020 | 26.15 | 26.15 | 26.15 | 259 | +0.00(+0.00%) | |
Sep 28, 2020 | 26.39 | 26.39 | 26.15 | 26.15 | 314 | +0.35(+1.35%) |
Sep 25, 2020 | 25.57 | 25.80 | 25.56 | 25.80 | 604 | +0.31(+1.21%) |
Sep 24, 2020 | 25.79 | 25.79 | 25.44 | 25.49 | 2,794 | +0.04(+0.15%) |
Sep 23, 2020 | 26.28 | 26.28 | 25.45 | 25.45 | 2,377 | -0.54(-2.06%) |
Sep 22, 2020 | 25.93 | 26.00 | 25.78 | 25.99 | 2,038 | +0.37(+1.43%) |
Sep 21, 2020 | 25.26 | 25.62 | 25.15 | 25.62 | 2,827 | -0.14(-0.54%) |
Sep 18, 2020 | 25.94 | 25.94 | 25.76 | 25.76 | 201 | -0.03(-0.11%) |
Sep 17, 2020 | 25.75 | 25.80 | 25.75 | 25.79 | 1,231 | -0.12(-0.46%) |
Sep 16, 2020 | 26.18 | 26.18 | 25.90 | 25.91 | 3,838 | -0.31(-1.17%) |
Sep 15, 2020 | 26.21 | 26.21 | 26.21 | 26.21 | 342 | +0.31(+1.18%) |
Sep 14, 2020 | 26.11 | 26.11 | 25.91 | 25.91 | 2,340 | +0.03(+0.11%) |
Sep 11, 2020 | 25.68 | 25.88 | 25.61 | 25.88 | 504 | -0.03(-0.12%) |
Sep 10, 2020 | 26.52 | 26.53 | 25.89 | 25.91 | 16,434 | -0.12(-0.44%) |
Sep 09, 2020 | 26.18 | 26.18 | 25.99 | 26.03 | 1,633 | +0.61(+2.40%) |
Sep 08, 2020 | 25.56 | 25.80 | 25.42 | 25.42 | 2,300 | -0.63(-2.42%) |
Sep 04, 2020 | 25.69 | 26.20 | 25.51 | 26.05 | 4,239 | -0.19(-0.72%) |
Sep 03, 2020 | 26.30 | 26.91 | 26.23 | 26.23 | 1,884 | -0.83(-3.06%) |
Sep 02, 2020 | 27.24 | 27.24 | 26.70 | 27.06 | 9,082 | +0.37(+1.39%) |
Sep 01, 2020 | 26.73 | 26.81 | 26.61 | 26.69 | 4,074 | +0.23(+0.88%) |
Aug 31, 2020 | 26.64 | 26.64 | 26.33 | 26.46 | 101,729 | -0.19(-0.72%) |
Aug 28, 2020 | 26.65 | 26.65 | 26.65 | 180 | +0.00(+0.00%) | |
Aug 27, 2020 | 26.56 | 26.65 | 26.49 | 26.65 | 2,042 | +0.14(+0.52%) |
Aug 26, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 376 | +0.40(+1.52%) |
Aug 25, 2020 | 26.12 | 26.12 | 26.12 | 26.12 | 480 | -0.10(-0.38%) |
Aug 24, 2020 | 26.27 | 26.27 | 26.21 | 26.21 | 387 | +0.21(+0.80%) |
Aug 21, 2020 | 26.01 | 26.01 | 26.01 | 26.01 | 201 | -0.02(-0.08%) |
Aug 20, 2020 | 26.16 | 26.18 | 26.03 | 26.03 | 697 | -0.28(-1.05%) |
Aug 19, 2020 | 26.22 | 26.30 | 26.22 | 26.30 | 1,188 | +0.23(+0.88%) |
Aug 18, 2020 | 26.14 | 26.20 | 26.07 | 26.07 | 1,286 | +0.09(+0.34%) |
Aug 17, 2020 | 26.09 | 26.16 | 25.99 | 25.99 | 3,336 | +0.17(+0.67%) |
Aug 14, 2020 | 25.85 | 25.85 | 25.81 | 25.81 | 403 | +0.15(+0.57%) |
Aug 13, 2020 | 25.77 | 25.77 | 25.67 | 25.67 | 521 | +0.10(+0.38%) |
Aug 12, 2020 | 25.40 | 25.57 | 25.36 | 25.57 | 1,405 | +0.30(+1.17%) |
Aug 11, 2020 | 25.59 | 25.60 | 25.28 | 25.28 | 2,162 | -0.05(-0.18%) |
Aug 10, 2020 | 25.32 | 25.32 | 25.32 | 14 | +0.00(+0.00%) | |
Aug 07, 2020 | 25.32 | 25.32 | 25.32 | 49 | +0.00(+0.00%) | |
Aug 06, 2020 | 25.35 | 25.35 | 25.32 | 25.32 | 138 | -0.11(-0.44%) |
Aug 05, 2020 | 25.40 | 25.43 | 25.28 | 25.43 | 952 | +0.12(+0.46%) |
Aug 04, 2020 | 25.07 | 25.32 | 25.05 | 25.32 | 303 | +0.23(+0.93%) |
Aug 03, 2020 | 24.96 | 25.10 | 24.96 | 25.08 | 931 | +0.25(+1.01%) |
Jul 31, 2020 | 24.81 | 24.83 | 24.60 | 24.83 | 13,525 | -0.01(-0.06%) |
Jul 30, 2020 | 24.65 | 24.85 | 24.65 | 24.85 | 1,166 | +0.25(+1.01%) |
Jul 29, 2020 | 24.60 | 24.60 | 24.60 | 226 | +0.00(+0.00%) | |
Jul 28, 2020 | 24.88 | 24.88 | 24.60 | 24.60 | 1,581 | +0.01(+0.05%) |
Jul 27, 2020 | 24.59 | 24.59 | 24.59 | 162 | +0.00(+0.00%) | |
Jul 24, 2020 | 24.59 | 24.59 | 24.59 | 116 | +0.00(+0.00%) | |
Jul 23, 2020 | 24.89 | 24.89 | 24.54 | 24.59 | 1,412 | -0.15(-0.59%) |
Jul 22, 2020 | 24.67 | 24.73 | 24.67 | 24.73 | 221 | +0.17(+0.69%) |
Jul 21, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 356 | +0.11(+0.46%) |
Jul 20, 2020 | 24.44 | 24.45 | 24.44 | 24.45 | 335 | +0.19(+0.78%) |
Jul 17, 2020 | 24.27 | 24.27 | 24.26 | 24.26 | 100 | +0.05(+0.20%) |
Jul 16, 2020 | 24.14 | 24.27 | 24.14 | 24.21 | 1,411 | -0.00(-0.00%) |
Jul 15, 2020 | 24.07 | 24.21 | 24.07 | 24.21 | 995 | +0.18(+0.76%) |
Jul 14, 2020 | 23.83 | 24.03 | 23.83 | 24.03 | 284 | +0.37(+1.57%) |
Jul 13, 2020 | 24.04 | 24.04 | 23.66 | 23.66 | 447 | -0.16(-0.67%) |
Jul 10, 2020 | 23.82 | 23.82 | 23.82 | 5 | +0.00(+0.00%) | |
Jul 09, 2020 | 23.82 | 23.82 | 23.82 | 112 | +0.00(+0.00%) | |
Jul 08, 2020 | 23.88 | 23.88 | 23.72 | 23.82 | 589 | +0.02(+0.09%) |
Jul 07, 2020 | 23.80 | 23.80 | 23.79 | 23.80 | 664 | +0.03(+0.11%) |
Jul 06, 2020 | 23.76 | 23.77 | 23.76 | 23.77 | 494 | +0.29(+1.24%) |
Jul 02, 2020 | 23.68 | 23.68 | 23.48 | 23.48 | 403 | +0.07(+0.28%) |