Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 27.13 | 27.20 | 27.07 | 27.18 | 8,388 | +0.09(+0.34%) |
May 27, 2021 | 27.09 | 27.10 | 27.02 | 27.09 | 9,563 | +0.05(+0.17%) |
May 26, 2021 | 26.97 | 27.06 | 26.95 | 27.04 | 31,284 | +0.14(+0.52%) |
May 25, 2021 | 26.95 | 26.99 | 26.85 | 26.90 | 11,079 | +0.28(+1.05%) |
May 24, 2021 | 26.51 | 26.68 | 26.50 | 26.62 | 5,456 | +0.20(+0.76%) |
May 21, 2021 | 26.72 | 26.72 | 26.39 | 26.42 | 8,565 | -0.32(-1.19%) |
May 20, 2021 | 26.70 | 26.80 | 26.65 | 26.74 | 10,956 | +0.17(+0.65%) |
May 19, 2021 | 26.50 | 26.60 | 26.45 | 26.57 | 6,059 | -0.10(-0.36%) |
May 18, 2021 | 26.64 | 26.77 | 26.64 | 26.66 | 18,521 | +0.33(+1.26%) |
May 17, 2021 | 26.21 | 26.37 | 26.13 | 26.33 | 13,368 | +0.00(+0.00%) |
May 14, 2021 | 26.12 | 26.38 | 26.12 | 26.33 | 5,915 | +0.46(+1.77%) |
May 13, 2021 | 26.09 | 26.16 | 25.80 | 25.87 | 33,890 | -0.09(-0.35%) |
May 12, 2021 | 26.25 | 26.35 | 25.92 | 25.96 | 54,405 | -0.62(-2.31%) |
May 11, 2021 | 26.32 | 26.62 | 26.29 | 26.58 | 35,046 | -0.07(-0.25%) |
May 10, 2021 | 26.93 | 26.93 | 26.65 | 26.65 | 31,353 | -0.49(-1.81%) |
May 07, 2021 | 27.08 | 27.24 | 27.05 | 27.14 | 29,520 | +0.18(+0.66%) |
May 06, 2021 | 26.84 | 26.99 | 26.84 | 26.96 | 44,308 | +0.21(+0.79%) |
May 05, 2021 | 26.82 | 26.91 | 26.70 | 26.75 | 5,332 | +0.07(+0.28%) |
May 04, 2021 | 26.78 | 26.78 | 26.56 | 26.67 | 2,267 | -0.24(-0.88%) |
May 03, 2021 | 26.95 | 27.04 | 26.85 | 26.91 | 8,810 | -0.01(-0.03%) |
Apr 30, 2021 | 27.08 | 27.08 | 26.90 | 26.92 | 11,352 | -0.32(-1.16%) |
Apr 29, 2021 | 27.41 | 27.41 | 27.12 | 27.24 | 14,457 | -0.17(-0.62%) |
Apr 28, 2021 | 27.39 | 27.48 | 27.32 | 27.41 | 14,735 | +0.13(+0.46%) |
Apr 27, 2021 | 27.31 | 27.36 | 27.21 | 27.28 | 17,007 | +0.04(+0.16%) |
Apr 26, 2021 | 27.21 | 27.34 | 27.18 | 27.24 | 10,666 | -0.06(-0.21%) |
Apr 23, 2021 | 27.11 | 27.32 | 27.11 | 27.29 | 21,097 | +0.37(+1.36%) |
Apr 22, 2021 | 27.00 | 27.11 | 26.89 | 26.93 | 11,532 | -0.05(-0.18%) |
Apr 21, 2021 | 26.80 | 27.02 | 26.74 | 26.98 | 13,414 | +0.10(+0.38%) |
Apr 20, 2021 | 27.09 | 27.13 | 26.83 | 26.87 | 10,924 | -0.13(-0.50%) |
Apr 19, 2021 | 27.09 | 27.15 | 26.97 | 27.01 | 25,521 | -0.13(-0.48%) |
Apr 16, 2021 | 27.15 | 27.16 | 27.11 | 27.14 | 8,353 | +0.03(+0.12%) |
Apr 15, 2021 | 27.14 | 27.14 | 27.07 | 27.11 | 7,585 | +0.20(+0.76%) |
Apr 14, 2021 | 27.08 | 27.08 | 26.88 | 26.90 | 11,643 | +0.05(+0.20%) |
Apr 13, 2021 | 26.76 | 26.90 | 26.76 | 26.85 | 21,801 | +0.14(+0.54%) |
Apr 12, 2021 | 26.79 | 26.79 | 26.70 | 26.71 | 13,120 | -0.17(-0.63%) |
Apr 09, 2021 | 26.90 | 26.91 | 26.79 | 26.87 | 33,092 | -0.23(-0.85%) |
Apr 08, 2021 | 27.05 | 27.19 | 27.03 | 27.11 | 28,493 | +0.27(+1.01%) |
Apr 07, 2021 | 26.96 | 26.99 | 26.77 | 26.84 | 23,368 | -0.46(-1.68%) |
Apr 06, 2021 | 27.20 | 27.46 | 27.08 | 27.29 | 69,757 | +0.17(+0.62%) |
Apr 05, 2021 | 27.12 | 27.38 | 27.06 | 27.13 | 17,103 | +0.03(+0.12%) |
Apr 01, 2021 | 27.14 | 27.25 | 27.09 | 27.09 | 10,495 | +0.27(+1.02%) |
Mar 31, 2021 | 26.64 | 26.88 | 26.64 | 26.82 | 7,213 | +0.09(+0.35%) |
Mar 30, 2021 | 26.62 | 26.83 | 26.62 | 26.72 | 11,026 | +0.11(+0.43%) |
Mar 29, 2021 | 26.49 | 26.71 | 26.49 | 26.61 | 6,100 | -0.09(-0.36%) |
Mar 26, 2021 | 26.42 | 26.71 | 26.21 | 26.71 | 10,281 | +0.58(+2.22%) |
Mar 25, 2021 | 25.97 | 26.19 | 25.94 | 26.13 | 6,622 | +0.07(+0.28%) |
Mar 24, 2021 | 26.40 | 26.54 | 26.05 | 26.05 | 8,522 | -0.55(-2.05%) |
Mar 23, 2021 | 26.59 | 26.78 | 26.49 | 26.60 | 10,794 | -0.40(-1.48%) |
Mar 22, 2021 | 26.91 | 27.11 | 26.91 | 27.00 | 9,833 | -0.03(-0.12%) |
Mar 19, 2021 | 26.91 | 27.06 | 26.75 | 27.03 | 10,602 | +0.21(+0.77%) |
Mar 18, 2021 | 26.99 | 27.08 | 26.72 | 26.83 | 10,943 | -0.34(-1.25%) |
Mar 17, 2021 | 26.87 | 27.28 | 26.87 | 27.17 | 7,468 | -0.02(-0.06%) |
Mar 16, 2021 | 27.15 | 27.33 | 27.11 | 27.18 | 11,654 | +0.09(+0.32%) |
Mar 15, 2021 | 26.99 | 27.10 | 26.78 | 27.10 | 10,663 | +0.04(+0.15%) |
Mar 12, 2021 | 27.08 | 27.13 | 26.94 | 27.06 | 15,743 | -0.43(-1.58%) |
Mar 11, 2021 | 27.30 | 27.56 | 27.18 | 27.49 | 8,505 | +0.69(+2.59%) |
Mar 10, 2021 | 27.02 | 27.02 | 26.67 | 26.80 | 17,122 | -0.15(-0.56%) |
Mar 09, 2021 | 26.53 | 27.04 | 26.53 | 26.95 | 13,811 | +0.51(+1.92%) |
Mar 08, 2021 | 26.72 | 26.74 | 26.44 | 26.44 | 9,516 | -0.61(-2.26%) |
Mar 05, 2021 | 27.10 | 27.10 | 26.67 | 27.05 | 8,888 | +0.32(+1.19%) |
Mar 04, 2021 | 27.20 | 27.20 | 26.63 | 26.73 | 59,078 | -0.59(-2.14%) |
Mar 03, 2021 | 27.53 | 27.54 | 27.27 | 27.32 | 15,237 | -0.04(-0.16%) |
Mar 02, 2021 | 27.42 | 27.54 | 27.26 | 27.36 | 37,910 | -0.18(-0.66%) |
Mar 01, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 5,287 | +0.59(+2.18%) |
Feb 26, 2021 | 27.10 | 27.10 | 26.81 | 26.96 | 11,994 | -0.30(-1.12%) |
Feb 25, 2021 | 27.73 | 27.73 | 27.25 | 27.26 | 11,358 | -0.34(-1.25%) |
Feb 24, 2021 | 27.55 | 27.67 | 27.45 | 27.61 | 26,457 | -0.39(-1.39%) |
Feb 23, 2021 | 27.73 | 28.06 | 27.42 | 27.99 | 25,111 | +0.03(+0.09%) |
Feb 22, 2021 | 28.02 | 28.24 | 27.91 | 27.97 | 30,892 | -0.71(-2.48%) |
Feb 19, 2021 | 28.61 | 28.77 | 28.61 | 28.68 | 13,601 | +0.17(+0.61%) |
Feb 18, 2021 | 28.49 | 28.51 | 28.32 | 28.51 | 7,242 | -0.40(-1.40%) |
Feb 17, 2021 | 28.82 | 28.96 | 28.60 | 28.91 | 21,962 | +0.04(+0.14%) |
Feb 16, 2021 | 28.95 | 29.05 | 28.83 | 28.87 | 14,993 | +0.06(+0.20%) |
Feb 12, 2021 | 28.70 | 28.90 | 28.70 | 28.82 | 15,635 | +0.04(+0.13%) |
Feb 11, 2021 | 28.75 | 28.81 | 28.72 | 28.78 | 7,868 | +0.36(+1.28%) |
Feb 10, 2021 | 28.40 | 28.61 | 28.40 | 28.41 | 12,426 | +0.01(+0.03%) |
Feb 09, 2021 | 28.16 | 28.47 | 28.16 | 28.40 | 8,479 | +0.25(+0.90%) |
Feb 08, 2021 | 28.10 | 28.15 | 27.80 | 28.15 | 39,732 | +0.08(+0.30%) |
Feb 05, 2021 | 28.01 | 28.07 | 27.95 | 28.07 | 12,637 | +0.16(+0.57%) |
Feb 04, 2021 | 27.87 | 27.92 | 27.73 | 27.91 | 35,441 | +0.07(+0.25%) |
Feb 03, 2021 | 27.84 | 28.00 | 27.75 | 27.84 | 75,202 | +0.15(+0.56%) |
Feb 02, 2021 | 27.55 | 27.79 | 27.55 | 27.69 | 7,981 | +0.23(+0.85%) |
Feb 01, 2021 | 27.36 | 27.47 | 27.05 | 27.45 | 32,155 | +0.79(+2.96%) |
Jan 29, 2021 | 26.88 | 26.88 | 26.59 | 26.66 | 17,777 | -0.61(-2.24%) |
Jan 28, 2021 | 27.13 | 27.28 | 26.96 | 27.27 | 11,161 | +0.11(+0.39%) |
Jan 27, 2021 | 27.37 | 27.44 | 27.14 | 27.17 | 12,106 | -0.67(-2.41%) |
Jan 26, 2021 | 27.88 | 27.89 | 27.77 | 27.84 | 18,199 | -0.22(-0.78%) |
Jan 25, 2021 | 28.10 | 28.12 | 27.93 | 28.06 | 8,141 | +0.22(+0.81%) |
Jan 22, 2021 | 27.70 | 27.94 | 27.70 | 27.84 | 8,996 | -0.17(-0.60%) |
Jan 21, 2021 | 27.93 | 28.07 | 27.73 | 28.00 | 14,229 | +0.03(+0.10%) |
Jan 20, 2021 | 27.98 | 28.00 | 27.78 | 27.98 | 17,239 | +0.47(+1.70%) |
Jan 19, 2021 | 27.49 | 27.57 | 27.27 | 27.51 | 9,229 | +0.61(+2.26%) |
Jan 15, 2021 | 27.12 | 27.18 | 26.86 | 26.90 | 70,361 | -0.45(-1.65%) |
Jan 14, 2021 | 27.43 | 27.48 | 27.24 | 27.35 | 25,521 | +0.16(+0.59%) |
Jan 13, 2021 | 27.12 | 27.23 | 26.91 | 27.19 | 96,329 | +0.13(+0.47%) |
Jan 12, 2021 | 27.26 | 27.35 | 26.88 | 27.06 | 405,615 | -0.07(-0.26%) |
Jan 11, 2021 | 27.24 | 27.27 | 27.05 | 27.13 | 15,530 | -0.17(-0.62%) |
Jan 08, 2021 | 27.07 | 27.36 | 26.95 | 27.30 | 24,631 | +0.61(+2.27%) |
Jan 07, 2021 | 26.43 | 26.74 | 26.38 | 26.70 | 21,397 | +0.42(+1.58%) |
Jan 06, 2021 | 26.54 | 26.56 | 26.24 | 26.28 | 134,427 | -0.14(-0.55%) |
Jan 05, 2021 | 26.12 | 26.43 | 26.12 | 26.43 | 12,850 | +0.49(+1.89%) |
Jan 04, 2021 | 26.23 | 26.23 | 25.87 | 25.93 | 6,873 | +0.20(+0.80%) |
Dec 31, 2020 | 25.73 | 25.73 | 25.73 | 16,508 | -0.07(-0.27%) | |
Dec 30, 2020 | 25.61 | 25.91 | 25.61 | 25.80 | 16,508 | +0.35(+1.36%) |
Dec 29, 2020 | 25.44 | 25.56 | 25.31 | 25.45 | 20,177 | +0.35(+1.41%) |
Dec 28, 2020 | 25.85 | 25.85 | 25.05 | 25.10 | 11,449 | +0.06(+0.24%) |
Dec 24, 2020 | 25.12 | 25.19 | 24.98 | 25.04 | 4,176 | -0.17(-0.66%) |
Dec 23, 2020 | 25.13 | 25.28 | 25.09 | 25.21 | 13,414 | +0.25(+0.99%) |
Dec 22, 2020 | 24.99 | 25.12 | 24.83 | 24.96 | 22,622 | -0.14(-0.57%) |
Dec 21, 2020 | 25.17 | 25.19 | 24.95 | 25.10 | 4,456 | -0.27(-1.07%) |
Dec 18, 2020 | 25.42 | 25.42 | 25.24 | 25.37 | 19,491 | +0.01(+0.05%) |
Dec 17, 2020 | 25.30 | 25.42 | 25.27 | 25.36 | 12,158 | +0.14(+0.55%) |
Dec 16, 2020 | 25.10 | 25.34 | 25.10 | 25.22 | 6,874 | +0.10(+0.42%) |
Dec 15, 2020 | 25.05 | 25.12 | 24.82 | 25.12 | 11,977 | +0.18(+0.72%) |
Dec 14, 2020 | 25.01 | 25.08 | 24.94 | 24.94 | 7,074 | -0.12(-0.48%) |
Dec 11, 2020 | 24.97 | 25.14 | 24.97 | 25.06 | 15,958 | -0.06(-0.24%) |
Dec 10, 2020 | 24.80 | 25.20 | 24.80 | 25.12 | 15,230 | +0.18(+0.71%) |
Dec 09, 2020 | 25.05 | 25.05 | 24.86 | 24.94 | 4,930 | -0.14(-0.54%) |
Dec 08, 2020 | 25.03 | 25.11 | 25.01 | 25.08 | 11,215 | +0.06(+0.24%) |
Dec 07, 2020 | 25.06 | 25.16 | 24.98 | 25.02 | 14,204 | -0.08(-0.33%) |
Dec 04, 2020 | 24.94 | 25.18 | 24.94 | 25.10 | 15,307 | +0.21(+0.85%) |
Dec 03, 2020 | 24.76 | 24.96 | 24.76 | 24.89 | 16,695 | +0.14(+0.58%) |
Dec 02, 2020 | 24.71 | 24.80 | 24.69 | 24.74 | 5,924 | +0.03(+0.11%) |
Dec 01, 2020 | 24.70 | 24.81 | 24.59 | 24.72 | 11,749 | +0.36(+1.49%) |
Nov 30, 2020 | 24.58 | 24.58 | 24.35 | 24.35 | 9,929 | -0.47(-1.90%) |
Nov 27, 2020 | 24.78 | 24.98 | 24.78 | 24.83 | 9,553 | +0.25(+1.02%) |
Nov 25, 2020 | 24.62 | 24.64 | 24.48 | 24.58 | 11,182 | -0.27(-1.08%) |
Nov 24, 2020 | 24.81 | 24.90 | 24.61 | 24.84 | 14,611 | +0.27(+1.09%) |
Nov 23, 2020 | 24.78 | 24.78 | 24.49 | 24.58 | 14,430 | +0.11(+0.46%) |
Nov 20, 2020 | 24.30 | 24.53 | 24.30 | 24.46 | 6,730 | +0.20(+0.82%) |
Nov 19, 2020 | 24.20 | 24.31 | 24.11 | 24.27 | 7,002 | -0.01(-0.04%) |
Nov 18, 2020 | 24.47 | 24.47 | 24.26 | 24.28 | 15,942 | -0.09(-0.36%) |
Nov 17, 2020 | 24.22 | 24.44 | 24.22 | 24.36 | 15,155 | -0.01(-0.04%) |
Nov 16, 2020 | 24.34 | 24.46 | 24.34 | 24.37 | 6,199 | +0.25(+1.06%) |
Nov 13, 2020 | 24.08 | 24.21 | 24.03 | 24.12 | 15,524 | +0.31(+1.29%) |
Nov 12, 2020 | 24.03 | 24.06 | 23.73 | 23.81 | 12,325 | -0.12(-0.49%) |
Nov 11, 2020 | 23.79 | 24.00 | 23.79 | 23.93 | 6,041 | +0.05(+0.23%) |
Nov 10, 2020 | 23.76 | 23.96 | 23.76 | 23.88 | 17,682 | -0.22(-0.91%) |
Nov 09, 2020 | 24.54 | 24.54 | 24.10 | 24.10 | 19,062 | +0.15(+0.64%) |
Nov 06, 2020 | 23.91 | 24.05 | 23.79 | 23.94 | 5,862 | +0.09(+0.37%) |
Nov 05, 2020 | 23.79 | 23.94 | 23.71 | 23.86 | 13,947 | +0.36(+1.55%) |
Nov 04, 2020 | 23.20 | 23.57 | 23.20 | 23.49 | 14,796 | +0.61(+2.67%) |
Nov 03, 2020 | 22.80 | 23.00 | 22.80 | 22.88 | 17,090 | +0.09(+0.40%) |
Nov 02, 2020 | 22.76 | 22.86 | 22.68 | 22.79 | 35,716 | +0.22(+0.98%) |
Oct 30, 2020 | 22.65 | 22.68 | 22.50 | 22.57 | 8,033 | -0.29(-1.29%) |
Oct 29, 2020 | 22.68 | 22.94 | 22.68 | 22.86 | 12,181 | +0.20(+0.88%) |
Oct 28, 2020 | 22.78 | 22.78 | 22.64 | 22.66 | 8,041 | -0.50(-2.17%) |
Oct 27, 2020 | 23.03 | 23.17 | 22.98 | 23.17 | 20,121 | +0.19(+0.84%) |
Oct 26, 2020 | 23.09 | 23.14 | 22.84 | 22.97 | 6,500 | -0.29(-1.23%) |
Oct 23, 2020 | 23.14 | 23.30 | 23.09 | 23.26 | 6,079 | +0.15(+0.65%) |
Oct 22, 2020 | 23.25 | 23.25 | 23.09 | 23.11 | 4,393 | -0.05(-0.21%) |
Oct 21, 2020 | 23.15 | 23.34 | 23.15 | 23.16 | 3,601 | +0.01(+0.04%) |
Oct 20, 2020 | 23.04 | 23.30 | 23.04 | 23.15 | 5,332 | +0.23(+1.00%) |
Oct 19, 2020 | 23.08 | 23.18 | 22.92 | 22.92 | 7,473 | -0.07(-0.32%) |
Oct 16, 2020 | 23.02 | 23.10 | 22.95 | 22.99 | 6,513 | -0.01(-0.04%) |
Oct 15, 2020 | 22.74 | 23.00 | 22.74 | 23.00 | 5,259 | -0.06(-0.27%) |
Oct 14, 2020 | 23.24 | 23.33 | 23.04 | 23.06 | 10,044 | -0.22(-0.94%) |
Oct 13, 2020 | 23.28 | 23.28 | 23.13 | 23.28 | 7,270 | +0.00(+0.02%) |
Oct 12, 2020 | 23.26 | 23.33 | 23.22 | 23.28 | 5,510 | +0.25(+1.11%) |
Oct 09, 2020 | 23.06 | 23.09 | 22.94 | 23.02 | 15,850 | +0.10(+0.43%) |
Oct 08, 2020 | 22.78 | 23.01 | 22.78 | 22.93 | 62,908 | +0.14(+0.63%) |
Oct 07, 2020 | 22.76 | 22.86 | 22.70 | 22.78 | 13,097 | +0.24(+1.05%) |
Oct 06, 2020 | 22.60 | 22.71 | 22.54 | 22.54 | 12,338 | +0.03(+0.14%) |
Oct 05, 2020 | 22.52 | 22.56 | 22.41 | 22.51 | 26,408 | +0.13(+0.58%) |
Oct 02, 2020 | 22.31 | 22.60 | 22.31 | 22.38 | 4,234 | -0.17(-0.76%) |
Oct 01, 2020 | 22.52 | 22.57 | 22.40 | 22.55 | 10,888 | +0.18(+0.82%) |
Sep 30, 2020 | 22.29 | 22.41 | 22.24 | 22.37 | 19,538 | +0.23(+1.02%) |
Sep 29, 2020 | 21.94 | 22.15 | 21.94 | 22.14 | 16,215 | +0.08(+0.38%) |
Sep 28, 2020 | 22.06 | 22.21 | 21.99 | 22.06 | 8,849 | +0.25(+1.13%) |
Sep 25, 2020 | 21.67 | 21.81 | 21.65 | 21.81 | 4,016 | +0.05(+0.21%) |
Sep 24, 2020 | 21.70 | 21.92 | 21.26 | 21.77 | 13,098 | -0.15(-0.69%) |
Sep 23, 2020 | 22.06 | 22.06 | 21.85 | 21.92 | 5,451 | -0.18(-0.80%) |
Sep 22, 2020 | 22.23 | 22.23 | 22.00 | 22.09 | 3,970 | -0.15(-0.66%) |
Sep 21, 2020 | 22.17 | 22.24 | 22.05 | 22.24 | 8,318 | -0.11(-0.51%) |
Sep 18, 2020 | 22.58 | 22.59 | 22.36 | 22.36 | 24,426 | -0.21(-0.94%) |
Sep 17, 2020 | 22.53 | 22.68 | 22.50 | 22.57 | 6,696 | -0.32(-1.41%) |
Sep 16, 2020 | 22.87 | 22.94 | 22.80 | 22.89 | 11,925 | +0.12(+0.51%) |
Sep 15, 2020 | 22.89 | 22.89 | 22.70 | 22.77 | 10,396 | +0.20(+0.90%) |
Sep 14, 2020 | 22.70 | 22.70 | 22.44 | 22.57 | 26,125 | +0.33(+1.49%) |
Sep 11, 2020 | 22.49 | 22.51 | 22.13 | 22.24 | 16,718 | +0.16(+0.73%) |
Sep 10, 2020 | 22.46 | 22.46 | 22.08 | 22.08 | 4,103 | -0.35(-1.54%) |
Sep 09, 2020 | 22.24 | 22.45 | 22.16 | 22.42 | 31,867 | +0.31(+1.41%) |
Sep 08, 2020 | 22.15 | 22.24 | 22.06 | 22.11 | 21,102 | -0.35(-1.55%) |
Sep 04, 2020 | 22.42 | 22.47 | 22.21 | 22.46 | 5,536 | -0.03(-0.15%) |
Sep 03, 2020 | 22.84 | 22.84 | 22.36 | 22.49 | 11,454 | -0.41(-1.81%) |
Sep 02, 2020 | 22.91 | 22.98 | 22.71 | 22.91 | 18,871 | -0.00(-0.00%) |
Sep 01, 2020 | 22.77 | 22.91 | 22.77 | 22.91 | 4,385 | +0.34(+1.49%) |
Aug 31, 2020 | 22.71 | 22.71 | 22.49 | 22.57 | 7,761 | -0.40(-1.75%) |
Aug 28, 2020 | 22.89 | 22.97 | 22.89 | 22.97 | 7,490 | +0.08(+0.36%) |
Aug 27, 2020 | 23.00 | 23.01 | 22.86 | 22.89 | 7,387 | -0.21(-0.92%) |
Aug 26, 2020 | 23.10 | 23.13 | 22.98 | 23.10 | 6,722 | +0.10(+0.42%) |
Aug 25, 2020 | 22.83 | 23.10 | 22.74 | 23.00 | 38,103 | +0.21(+0.94%) |
Aug 24, 2020 | 22.78 | 22.92 | 22.69 | 22.79 | 17,603 | +0.23(+1.03%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.41 | 22.56 | 3,148 | +0.13(+0.58%) |
Aug 20, 2020 | 22.34 | 22.51 | 22.22 | 22.43 | 5,850 | -0.10(-0.44%) |
Aug 19, 2020 | 22.72 | 22.72 | 22.50 | 22.53 | 12,168 | -0.23(-1.01%) |
Aug 18, 2020 | 22.77 | 22.77 | 22.76 | 22.76 | 1,349 | +0.01(+0.03%) |
Aug 17, 2020 | 22.60 | 22.80 | 22.25 | 22.75 | 19,068 | +0.23(+1.02%) |
Aug 14, 2020 | 22.48 | 22.53 | 22.45 | 22.52 | 6,513 | +0.01(+0.03%) |
Aug 13, 2020 | 22.59 | 22.63 | 22.47 | 22.51 | 12,788 | -0.12(-0.53%) |
Aug 12, 2020 | 22.52 | 22.77 | 22.49 | 22.63 | 9,314 | +0.29(+1.28%) |
Aug 11, 2020 | 22.51 | 22.57 | 22.31 | 22.35 | 14,819 | -0.06(-0.28%) |
Aug 10, 2020 | 22.37 | 22.42 | 22.32 | 22.41 | 3,148 | +0.01(+0.04%) |
Aug 07, 2020 | 22.43 | 22.50 | 22.28 | 22.40 | 30,289 | -0.34(-1.52%) |
Aug 06, 2020 | 22.78 | 22.78 | 22.63 | 22.75 | 5,436 | +0.05(+0.23%) |
Aug 05, 2020 | 22.68 | 22.76 | 22.67 | 22.70 | 8,837 | +0.23(+1.02%) |
Aug 04, 2020 | 22.33 | 22.47 | 22.33 | 22.47 | 6,260 | +0.25(+1.14%) |
Aug 03, 2020 | 22.13 | 22.35 | 22.13 | 22.21 | 5,482 | +0.14(+0.65%) |
Jul 31, 2020 | 22.26 | 22.26 | 21.89 | 22.07 | 8,576 | -0.07(-0.31%) |
Jul 30, 2020 | 22.11 | 22.17 | 22.02 | 22.14 | 8,487 | -0.27(-1.19%) |
Jul 29, 2020 | 22.20 | 22.44 | 22.20 | 22.41 | 11,681 | +0.35(+1.61%) |
Jul 28, 2020 | 22.13 | 22.17 | 22.02 | 22.05 | 10,541 | -0.14(-0.63%) |
Jul 27, 2020 | 22.13 | 22.22 | 21.94 | 22.19 | 6,643 | +0.26(+1.20%) |
Jul 24, 2020 | 21.71 | 21.97 | 21.68 | 21.93 | 21,821 | -0.11(-0.50%) |
Jul 23, 2020 | 22.19 | 22.27 | 21.94 | 22.04 | 9,064 | -0.10(-0.46%) |
Jul 22, 2020 | 22.13 | 22.29 | 22.02 | 22.14 | 6,938 | -0.06(-0.29%) |
Jul 21, 2020 | 22.36 | 22.48 | 22.18 | 22.20 | 10,948 | +0.15(+0.67%) |
Jul 20, 2020 | 21.95 | 22.05 | 21.95 | 22.05 | 3,314 | +0.23(+1.05%) |
Jul 17, 2020 | 21.87 | 21.89 | 21.74 | 21.82 | 7,708 | +0.15(+0.70%) |
Jul 16, 2020 | 21.60 | 21.72 | 21.60 | 21.67 | 4,486 | -0.31(-1.40%) |
Jul 15, 2020 | 22.00 | 22.18 | 21.93 | 21.98 | 4,912 | -0.01(-0.06%) |
Jul 14, 2020 | 21.66 | 22.00 | 21.66 | 21.99 | 6,715 | +0.03(+0.14%) |
Jul 13, 2020 | 22.20 | 22.49 | 21.96 | 21.96 | 20,870 | -0.13(-0.61%) |
Jul 10, 2020 | 22.18 | 22.19 | 21.99 | 22.10 | 5,211 | -0.10(-0.47%) |
Jul 09, 2020 | 22.41 | 22.41 | 22.08 | 22.20 | 9,944 | -0.03(-0.12%) |
Jul 08, 2020 | 22.00 | 22.23 | 22.00 | 22.23 | 12,226 | +0.51(+2.33%) |
Jul 07, 2020 | 21.86 | 21.97 | 21.61 | 21.72 | 14,472 | -0.26(-1.20%) |
Jul 06, 2020 | 21.74 | 22.02 | 21.74 | 21.99 | 5,732 | +0.79(+3.70%) |
Jul 02, 2020 | 21.04 | 21.28 | 21.04 | 21.20 | 70,783 | +0.47(+2.25%) |
Jul 01, 2020 | 20.63 | 20.77 | 20.60 | 20.73 | 7,816 | +0.25(+1.21%) |
Jun 30, 2020 | 20.48 | 20.64 | 20.37 | 20.49 | 10,406 | -0.04(-0.19%) |
Jun 29, 2020 | 20.27 | 20.56 | 20.27 | 20.52 | 4,300 | +0.02(+0.08%) |
Jun 26, 2020 | 20.54 | 20.54 | 20.50 | 20.51 | 1,954 | -0.15(-0.74%) |
Jun 25, 2020 | 20.63 | 20.75 | 20.47 | 20.66 | 15,624 | +0.03(+0.14%) |
Jun 24, 2020 | 20.63 | 20.73 | 20.56 | 20.63 | 16,158 | -0.21(-1.02%) |
Jun 23, 2020 | 20.82 | 21.09 | 20.82 | 20.84 | 59,820 | +0.14(+0.66%) |
Jun 22, 2020 | 20.62 | 20.79 | 20.57 | 20.71 | 15,736 | +0.32(+1.57%) |
Jun 19, 2020 | 20.67 | 20.67 | 20.39 | 20.39 | 8,617 | -0.13(-0.66%) |
Jun 18, 2020 | 20.42 | 20.64 | 20.42 | 20.52 | 16,134 | +0.07(+0.36%) |
Jun 17, 2020 | 20.49 | 20.54 | 20.34 | 20.45 | 9,917 | +0.18(+0.87%) |
Jun 16, 2020 | 20.51 | 20.51 | 20.27 | 20.27 | 2,299 | +0.23(+1.16%) |
Jun 15, 2020 | 19.47 | 20.04 | 19.47 | 20.04 | 10,417 | -0.17(-0.86%) |
Jun 12, 2020 | 20.23 | 20.34 | 19.98 | 20.21 | 25,851 | +0.31(+1.54%) |
Jun 11, 2020 | 20.15 | 20.27 | 19.80 | 19.91 | 16,835 | -0.76(-3.66%) |
Jun 10, 2020 | 20.67 | 20.72 | 20.48 | 20.66 | 64,625 | -0.05(-0.27%) |
Jun 09, 2020 | 20.54 | 20.72 | 20.09 | 20.72 | 30,543 | -0.02(-0.09%) |
Jun 08, 2020 | 20.59 | 20.78 | 20.56 | 20.74 | 18,151 | +0.03(+0.12%) |
Jun 05, 2020 | 20.73 | 20.95 | 20.64 | 20.71 | 74,937 | +0.43(+2.13%) |
Jun 04, 2020 | 20.45 | 20.50 | 20.21 | 20.28 | 24,294 | -0.33(-1.61%) |
Jun 03, 2020 | 20.49 | 20.67 | 20.40 | 20.61 | 12,228 | +0.33(+1.64%) |
Jun 02, 2020 | 20.10 | 20.28 | 20.03 | 20.28 | 14,287 | +0.36(+1.79%) |