Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 21.07 | 21.28 | 20.96 | 20.98 | 658,413 | -0.12(-0.55%) |
Jun 29, 2021 | 20.92 | 21.27 | 20.76 | 21.10 | 760,713 | +0.17(+0.83%) |
Jun 28, 2021 | 21.14 | 21.14 | 20.71 | 20.92 | 1,085,144 | -0.14(-0.69%) |
Jun 25, 2021 | 20.98 | 21.23 | 20.84 | 21.07 | 2,243,115 | +0.12(+0.55%) |
Jun 24, 2021 | 21.07 | 21.07 | 20.81 | 20.95 | 665,701 | -0.04(-0.18%) |
Jun 23, 2021 | 21.08 | 21.15 | 20.68 | 20.99 | 869,794 | -0.10(-0.46%) |
Jun 22, 2021 | 21.14 | 21.22 | 20.84 | 21.09 | 958,864 | +0.40(+1.91%) |
Jun 21, 2021 | 20.62 | 20.93 | 20.54 | 20.69 | 919,945 | +0.17(+0.85%) |
Jun 18, 2021 | 20.47 | 20.62 | 20.19 | 20.52 | 1,279,808 | -0.12(-0.56%) |
Jun 17, 2021 | 21.72 | 21.72 | 20.62 | 20.63 | 977,754 | -1.00(-4.63%) |
Jun 16, 2021 | 21.81 | 21.88 | 21.48 | 21.64 | 812,589 | -0.24(-1.10%) |
Jun 15, 2021 | 21.72 | 22.00 | 21.60 | 21.88 | 757,547 | +0.16(+0.75%) |
Jun 14, 2021 | 22.04 | 22.09 | 21.63 | 21.71 | 508,889 | -0.32(-1.44%) |
Jun 11, 2021 | 22.02 | 22.16 | 21.95 | 22.03 | 670,604 | +0.16(+0.75%) |
Jun 10, 2021 | 22.50 | 22.59 | 21.84 | 21.87 | 660,591 | -0.58(-2.58%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.30 | 22.45 | 396,393 | -0.12(-0.51%) |
Jun 08, 2021 | 22.42 | 22.58 | 22.18 | 22.56 | 342,525 | +0.15(+0.69%) |
Jun 07, 2021 | 22.75 | 22.77 | 22.21 | 22.41 | 516,635 | -0.34(-1.48%) |
Jun 04, 2021 | 23.11 | 23.19 | 22.52 | 22.74 | 348,535 | -0.35(-1.50%) |
Jun 03, 2021 | 23.12 | 23.22 | 22.81 | 23.09 | 375,216 | -0.03(-0.12%) |
Jun 02, 2021 | 23.71 | 23.71 | 23.07 | 23.12 | 366,516 | -0.50(-2.12%) |
Jun 01, 2021 | 23.56 | 23.88 | 23.47 | 23.62 | 581,935 | +0.09(+0.37%) |
May 28, 2021 | 23.65 | 23.73 | 23.32 | 23.53 | 196,269 | -0.07(-0.28%) |
May 27, 2021 | 23.61 | 23.77 | 23.49 | 23.60 | 448,752 | +0.10(+0.41%) |
May 26, 2021 | 23.40 | 23.57 | 23.24 | 23.50 | 250,426 | +0.18(+0.78%) |
May 25, 2021 | 23.88 | 24.02 | 23.31 | 23.32 | 319,635 | -0.57(-2.37%) |
May 24, 2021 | 24.08 | 24.09 | 23.84 | 23.89 | 301,615 | -0.12(-0.52%) |
May 21, 2021 | 23.95 | 24.19 | 23.73 | 24.01 | 210,212 | +0.09(+0.36%) |
May 20, 2021 | 24.25 | 24.25 | 23.91 | 23.93 | 249,082 | -0.29(-1.19%) |
May 19, 2021 | 24.21 | 24.32 | 23.75 | 24.21 | 367,846 | -0.21(-0.87%) |
May 18, 2021 | 24.64 | 24.76 | 24.41 | 24.43 | 221,212 | -0.20(-0.82%) |
May 17, 2021 | 24.54 | 24.75 | 24.42 | 24.63 | 226,722 | -0.10(-0.39%) |
May 14, 2021 | 24.74 | 24.91 | 24.58 | 24.72 | 230,083 | +0.17(+0.70%) |
May 13, 2021 | 24.19 | 24.68 | 24.19 | 24.55 | 437,390 | +0.34(+1.39%) |
May 12, 2021 | 24.67 | 24.70 | 24.19 | 24.21 | 376,638 | -0.43(-1.75%) |
May 11, 2021 | 25.32 | 25.32 | 24.47 | 24.65 | 404,515 | -0.75(-2.95%) |
May 10, 2021 | 25.42 | 26.09 | 25.38 | 25.40 | 429,563 | +0.13(+0.53%) |
May 07, 2021 | 24.97 | 25.35 | 24.78 | 25.26 | 473,640 | +0.35(+1.39%) |
May 06, 2021 | 24.42 | 24.97 | 24.23 | 24.92 | 575,349 | +0.59(+2.41%) |
May 05, 2021 | 24.46 | 24.48 | 24.14 | 24.33 | 369,069 | -0.01(-0.04%) |
May 04, 2021 | 23.86 | 24.37 | 23.78 | 24.34 | 484,711 | +0.36(+1.48%) |
May 03, 2021 | 23.43 | 24.20 | 23.43 | 23.98 | 482,799 | +0.70(+3.01%) |
Apr 30, 2021 | 23.80 | 23.96 | 23.17 | 23.28 | 581,643 | +0.11(+0.46%) |
Apr 29, 2021 | 22.78 | 23.53 | 22.58 | 23.18 | 464,942 | +0.37(+1.64%) |
Apr 28, 2021 | 22.87 | 22.97 | 22.55 | 22.80 | 531,163 | -0.07(-0.29%) |
Apr 27, 2021 | 22.83 | 23.09 | 22.75 | 22.87 | 485,025 | +0.07(+0.30%) |
Apr 26, 2021 | 23.43 | 23.45 | 22.69 | 22.80 | 526,954 | -0.60(-2.55%) |
Apr 23, 2021 | 23.46 | 23.69 | 23.28 | 23.40 | 343,949 | -0.01(-0.04%) |
Apr 22, 2021 | 23.30 | 23.62 | 23.30 | 23.41 | 474,612 | -0.06(-0.25%) |
Apr 21, 2021 | 24.32 | 24.32 | 23.46 | 23.47 | 506,266 | -0.70(-2.90%) |
Apr 20, 2021 | 24.47 | 24.60 | 24.03 | 24.17 | 302,839 | -0.16(-0.67%) |
Apr 19, 2021 | 24.50 | 24.56 | 24.07 | 24.33 | 339,446 | -0.23(-0.94%) |
Apr 16, 2021 | 24.78 | 24.87 | 24.28 | 24.56 | 560,725 | -0.10(-0.39%) |
Apr 15, 2021 | 24.33 | 24.69 | 24.30 | 24.66 | 587,858 | +0.39(+1.62%) |
Apr 14, 2021 | 24.60 | 24.67 | 24.19 | 24.26 | 497,663 | -0.32(-1.29%) |
Apr 13, 2021 | 24.76 | 24.76 | 24.32 | 24.58 | 278,277 | -0.11(-0.43%) |
Apr 12, 2021 | 24.45 | 24.76 | 24.37 | 24.69 | 457,893 | +0.28(+1.14%) |
Apr 09, 2021 | 24.20 | 24.49 | 24.15 | 24.41 | 330,316 | +0.10(+0.40%) |
Apr 08, 2021 | 24.38 | 24.47 | 24.06 | 24.31 | 458,388 | -0.15(-0.63%) |
Apr 07, 2021 | 24.45 | 24.53 | 24.19 | 24.46 | 651,654 | +0.20(+0.83%) |
Apr 06, 2021 | 24.27 | 24.51 | 24.16 | 24.26 | 557,577 | -0.23(-0.94%) |
Apr 05, 2021 | 24.39 | 24.77 | 24.19 | 24.49 | 519,943 | +0.34(+1.39%) |
Apr 01, 2021 | 23.94 | 24.26 | 23.77 | 24.16 | 629,723 | +0.16(+0.68%) |
Mar 31, 2021 | 24.20 | 24.36 | 23.68 | 23.99 | 674,999 | -0.35(-1.42%) |
Mar 30, 2021 | 24.06 | 24.56 | 24.03 | 24.34 | 564,178 | +0.22(+0.92%) |
Mar 29, 2021 | 24.20 | 24.64 | 24.08 | 24.12 | 456,278 | -0.19(-0.79%) |
Mar 26, 2021 | 23.92 | 24.43 | 23.62 | 24.31 | 389,219 | +0.86(+3.65%) |
Mar 25, 2021 | 23.34 | 23.58 | 22.95 | 23.46 | 318,785 | +0.12(+0.49%) |
Mar 24, 2021 | 23.34 | 23.70 | 23.28 | 23.34 | 483,314 | +0.15(+0.66%) |
Mar 23, 2021 | 23.47 | 23.77 | 23.07 | 23.19 | 548,987 | -0.50(-2.11%) |
Mar 22, 2021 | 24.19 | 24.27 | 23.54 | 23.69 | 588,718 | -0.51(-2.10%) |
Mar 19, 2021 | 24.31 | 24.51 | 24.02 | 24.20 | 683,319 | -0.19(-0.79%) |
Mar 18, 2021 | 24.08 | 24.72 | 24.08 | 24.39 | 610,424 | +0.28(+1.16%) |
Mar 17, 2021 | 24.15 | 24.16 | 23.70 | 24.11 | 444,428 | +0.10(+0.40%) |
Mar 16, 2021 | 24.19 | 24.19 | 23.68 | 24.01 | 382,757 | -0.19(-0.79%) |
Mar 15, 2021 | 24.24 | 24.28 | 23.82 | 24.20 | 338,088 | -0.09(-0.36%) |
Mar 12, 2021 | 23.99 | 24.36 | 23.83 | 24.29 | 511,500 | +0.42(+1.77%) |
Mar 11, 2021 | 23.06 | 23.91 | 22.98 | 23.87 | 789,652 | +0.26(+1.10%) |
Mar 10, 2021 | 24.21 | 24.27 | 23.26 | 23.61 | 860,904 | -0.95(-3.86%) |
Mar 09, 2021 | 24.98 | 25.09 | 24.54 | 24.56 | 816,805 | -0.16(-0.66%) |
Mar 08, 2021 | 24.06 | 25.03 | 24.06 | 24.72 | 1,442,180 | +0.77(+3.20%) |
Mar 05, 2021 | 23.57 | 23.99 | 23.19 | 23.95 | 445,120 | +0.54(+2.29%) |
Mar 04, 2021 | 23.99 | 24.14 | 23.23 | 23.42 | 487,681 | -0.07(-0.29%) |
Mar 03, 2021 | 22.94 | 23.70 | 22.87 | 23.48 | 419,993 | +0.57(+2.47%) |
Mar 02, 2021 | 22.72 | 23.17 | 22.56 | 22.92 | 393,051 | +0.18(+0.80%) |
Mar 01, 2021 | 22.51 | 22.97 | 22.32 | 22.74 | 429,308 | +0.57(+2.59%) |
Feb 26, 2021 | 22.49 | 22.55 | 22.01 | 22.16 | 553,347 | -0.29(-1.28%) |
Feb 25, 2021 | 22.53 | 22.70 | 22.31 | 22.45 | 368,634 | -0.09(-0.38%) |
Feb 24, 2021 | 22.48 | 22.58 | 22.28 | 22.54 | 352,667 | +0.23(+1.03%) |
Feb 23, 2021 | 22.28 | 22.43 | 21.88 | 22.31 | 434,474 | +0.00(+0.00%) |
Feb 22, 2021 | 22.25 | 22.55 | 22.18 | 22.31 | 545,735 | -0.15(-0.68%) |
Feb 19, 2021 | 22.25 | 22.49 | 22.15 | 22.46 | 645,502 | +0.30(+1.34%) |
Feb 18, 2021 | 21.40 | 22.20 | 21.40 | 22.16 | 554,382 | +0.54(+2.48%) |
Feb 17, 2021 | 21.46 | 21.74 | 21.26 | 21.63 | 450,218 | +0.07(+0.31%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.41 | 21.56 | 305,275 | -0.12(-0.57%) |
Feb 12, 2021 | 21.41 | 21.70 | 21.41 | 21.68 | 341,902 | +0.19(+0.89%) |
Feb 11, 2021 | 21.84 | 21.86 | 21.24 | 21.49 | 376,954 | -0.28(-1.28%) |
Feb 10, 2021 | 22.04 | 22.12 | 21.39 | 21.77 | 359,822 | -0.20(-0.92%) |
Feb 09, 2021 | 21.26 | 22.03 | 21.22 | 21.97 | 546,345 | +0.70(+3.29%) |
Feb 08, 2021 | 21.36 | 21.46 | 20.91 | 21.27 | 873,204 | +0.00(+0.00%) |
Feb 05, 2021 | 21.27 | 21.38 | 21.05 | 21.27 | 467,559 | +0.06(+0.27%) |
Feb 04, 2021 | 21.33 | 21.33 | 20.81 | 21.21 | 763,935 | +0.56(+2.69%) |
Feb 03, 2021 | 20.87 | 21.07 | 20.45 | 20.66 | 493,864 | -0.24(-1.15%) |
Feb 02, 2021 | 21.06 | 21.21 | 20.54 | 20.90 | 538,661 | +0.06(+0.28%) |
Feb 01, 2021 | 20.88 | 21.12 | 20.26 | 20.84 | 841,030 | +0.72(+3.57%) |
Jan 29, 2021 | 20.25 | 20.50 | 19.98 | 20.12 | 883,039 | -0.21(-1.04%) |
Jan 28, 2021 | 20.74 | 20.88 | 20.32 | 20.33 | 738,521 | -0.30(-1.44%) |
Jan 27, 2021 | 21.29 | 21.29 | 20.50 | 20.63 | 749,591 | -0.90(-4.18%) |
Jan 26, 2021 | 22.30 | 22.31 | 21.48 | 21.53 | 676,098 | -1.01(-4.46%) |
Jan 25, 2021 | 22.38 | 22.70 | 22.07 | 22.54 | 516,235 | +0.16(+0.73%) |
Jan 22, 2021 | 22.32 | 22.51 | 22.08 | 22.37 | 692,363 | -0.06(-0.26%) |
Jan 21, 2021 | 22.73 | 22.73 | 22.19 | 22.43 | 607,417 | -0.17(-0.76%) |
Jan 20, 2021 | 22.46 | 22.84 | 22.27 | 22.60 | 694,045 | +0.21(+0.94%) |
Jan 19, 2021 | 22.88 | 22.88 | 22.17 | 22.39 | 985,133 | +0.62(+2.86%) |
Jan 15, 2021 | 21.71 | 21.78 | 21.29 | 21.77 | 506,070 | -0.04(-0.18%) |
Jan 14, 2021 | 21.55 | 22.09 | 21.41 | 21.81 | 731,604 | +0.42(+1.97%) |
Jan 13, 2021 | 21.62 | 21.74 | 21.13 | 21.39 | 619,777 | -0.21(-0.98%) |
Jan 12, 2021 | 21.27 | 21.78 | 21.27 | 21.60 | 829,491 | +0.37(+1.76%) |
Jan 11, 2021 | 21.07 | 21.50 | 20.97 | 21.22 | 641,837 | -0.09(-0.40%) |
Jan 08, 2021 | 21.20 | 21.73 | 21.20 | 21.31 | 1,370,845 | +0.16(+0.77%) |
Jan 07, 2021 | 21.03 | 21.35 | 20.73 | 21.15 | 993,081 | +0.13(+0.64%) |
Jan 06, 2021 | 20.18 | 21.16 | 20.15 | 21.01 | 887,628 | +0.93(+4.63%) |
Jan 05, 2021 | 19.60 | 20.29 | 19.56 | 20.08 | 869,429 | +0.48(+2.44%) |
Jan 04, 2021 | 19.94 | 20.06 | 19.54 | 19.60 | 574,190 | -0.23(-1.16%) |
Dec 31, 2020 | 19.83 | 19.83 | 19.83 | 428,611 | +0.20(+1.02%) | |
Dec 30, 2020 | 19.71 | 19.88 | 19.60 | 19.63 | 428,611 | -0.07(-0.34%) |
Dec 29, 2020 | 19.81 | 20.06 | 19.69 | 19.70 | 470,197 | -0.12(-0.58%) |
Dec 28, 2020 | 19.89 | 20.05 | 19.79 | 19.81 | 381,584 | -0.05(-0.24%) |
Dec 24, 2020 | 19.84 | 19.97 | 19.69 | 19.86 | 140,998 | +0.01(+0.05%) |
Dec 23, 2020 | 19.94 | 20.03 | 19.75 | 19.85 | 520,390 | +0.04(+0.19%) |
Dec 22, 2020 | 19.94 | 20.09 | 19.72 | 19.81 | 533,556 | -0.14(-0.72%) |
Dec 21, 2020 | 19.72 | 20.19 | 19.59 | 19.96 | 750,766 | +0.11(+0.58%) |
Dec 18, 2020 | 19.90 | 20.15 | 19.72 | 19.84 | 1,815,026 | +0.05(+0.24%) |
Dec 17, 2020 | 19.59 | 19.81 | 19.36 | 19.80 | 657,968 | +0.22(+1.13%) |
Dec 16, 2020 | 19.59 | 19.78 | 19.40 | 19.58 | 1,013,228 | +0.01(+0.05%) |
Dec 15, 2020 | 19.62 | 19.78 | 19.41 | 19.57 | 981,844 | +0.06(+0.29%) |
Dec 14, 2020 | 19.87 | 20.15 | 19.50 | 19.51 | 991,230 | -0.62(-3.09%) |
Dec 11, 2020 | 20.06 | 20.34 | 20.01 | 20.13 | 675,247 | -0.08(-0.38%) |
Dec 10, 2020 | 20.15 | 20.42 | 19.72 | 20.21 | 623,343 | -0.05(-0.26%) |
Dec 09, 2020 | 20.16 | 20.32 | 19.98 | 20.26 | 490,468 | +0.28(+1.39%) |
Dec 08, 2020 | 20.24 | 20.39 | 19.90 | 19.98 | 970,761 | -0.25(-1.23%) |
Dec 07, 2020 | 20.40 | 20.52 | 20.16 | 20.23 | 421,698 | -0.08(-0.38%) |
Dec 04, 2020 | 19.77 | 20.35 | 19.77 | 20.31 | 574,415 | +0.56(+2.85%) |
Dec 03, 2020 | 20.13 | 20.23 | 19.71 | 19.74 | 655,820 | -0.38(-1.90%) |
Dec 02, 2020 | 20.32 | 20.33 | 20.02 | 20.13 | 406,434 | -0.15(-0.75%) |
Dec 01, 2020 | 20.13 | 20.41 | 20.01 | 20.28 | 471,002 | +0.32(+1.58%) |
Nov 30, 2020 | 20.35 | 20.42 | 19.95 | 19.96 | 624,104 | -0.39(-1.92%) |
Nov 27, 2020 | 20.34 | 20.41 | 20.00 | 20.36 | 192,309 | +0.00(+0.00%) |
Nov 25, 2020 | 20.65 | 20.65 | 20.05 | 20.36 | 534,425 | -0.33(-1.62%) |
Nov 24, 2020 | 19.83 | 20.77 | 19.82 | 20.69 | 948,880 | +0.38(+1.88%) |
Nov 23, 2020 | 20.88 | 21.02 | 20.13 | 20.31 | 721,818 | -0.49(-2.34%) |
Nov 20, 2020 | 20.80 | 21.00 | 20.69 | 20.80 | 560,806 | -0.20(-0.96%) |
Nov 19, 2020 | 20.94 | 21.09 | 20.80 | 21.00 | 382,435 | +0.06(+0.27%) |
Nov 18, 2020 | 21.24 | 21.44 | 20.89 | 20.94 | 681,795 | -0.31(-1.44%) |
Nov 17, 2020 | 20.96 | 21.27 | 20.70 | 21.24 | 576,884 | +0.22(+1.04%) |
Nov 16, 2020 | 20.92 | 21.14 | 20.79 | 21.02 | 618,092 | +0.22(+1.06%) |
Nov 13, 2020 | 20.56 | 20.96 | 20.43 | 20.80 | 319,922 | +0.39(+1.92%) |
Nov 12, 2020 | 20.68 | 20.78 | 20.20 | 20.41 | 489,868 | -0.29(-1.38%) |
Nov 11, 2020 | 21.43 | 21.65 | 20.63 | 20.70 | 835,272 | -0.53(-2.47%) |
Nov 10, 2020 | 20.91 | 21.42 | 20.65 | 21.23 | 978,725 | +0.32(+1.51%) |
Nov 09, 2020 | 21.97 | 22.24 | 20.55 | 20.91 | 1,488,791 | +0.86(+4.29%) |
Nov 06, 2020 | 20.73 | 20.74 | 20.03 | 20.05 | 663,504 | -0.67(-3.23%) |
Nov 05, 2020 | 20.32 | 21.01 | 20.29 | 20.72 | 1,159,875 | +0.71(+3.54%) |
Nov 04, 2020 | 20.29 | 20.51 | 19.95 | 20.01 | 839,863 | -0.23(-1.12%) |
Nov 03, 2020 | 19.56 | 20.35 | 19.50 | 20.24 | 1,142,781 | +0.89(+4.61%) |
Nov 02, 2020 | 19.57 | 19.79 | 19.19 | 19.35 | 1,402,352 | +0.05(+0.27%) |
Oct 30, 2020 | 19.71 | 19.97 | 19.07 | 19.29 | 1,171,524 | -0.50(-2.52%) |
Oct 29, 2020 | 20.12 | 20.37 | 19.42 | 19.79 | 869,571 | -0.17(-0.88%) |
Oct 28, 2020 | 20.14 | 20.32 | 19.85 | 19.97 | 1,173,892 | -0.41(-2.02%) |
Oct 27, 2020 | 21.05 | 21.18 | 20.35 | 20.38 | 714,162 | -0.69(-3.28%) |
Oct 26, 2020 | 20.89 | 21.16 | 20.53 | 21.07 | 1,057,923 | +0.05(+0.25%) |
Oct 23, 2020 | 20.87 | 21.16 | 20.60 | 21.02 | 742,750 | +0.10(+0.50%) |
Oct 22, 2020 | 20.77 | 20.96 | 20.56 | 20.91 | 370,642 | +0.25(+1.23%) |
Oct 21, 2020 | 20.82 | 21.10 | 20.32 | 20.66 | 653,559 | -0.13(-0.63%) |
Oct 20, 2020 | 20.43 | 21.01 | 20.43 | 20.79 | 515,929 | +0.31(+1.49%) |
Oct 19, 2020 | 21.37 | 21.39 | 20.41 | 20.48 | 589,777 | -0.91(-4.25%) |
Oct 16, 2020 | 21.95 | 22.13 | 21.34 | 21.39 | 594,452 | -1.01(-4.49%) |
Oct 15, 2020 | 21.93 | 22.42 | 21.86 | 22.40 | 606,746 | +0.36(+1.63%) |
Oct 14, 2020 | 22.21 | 22.39 | 22.04 | 22.04 | 362,746 | -0.11(-0.51%) |
Oct 13, 2020 | 21.57 | 22.30 | 21.36 | 22.15 | 603,684 | +0.66(+3.05%) |
Oct 12, 2020 | 21.96 | 22.19 | 21.43 | 21.50 | 1,021,069 | -0.29(-1.32%) |
Oct 09, 2020 | 21.82 | 22.00 | 21.44 | 21.79 | 596,967 | -0.60(-2.70%) |
Oct 08, 2020 | 22.51 | 22.63 | 22.30 | 22.39 | 432,090 | +0.04(+0.16%) |
Oct 07, 2020 | 22.08 | 22.65 | 21.88 | 22.35 | 592,385 | +0.63(+2.90%) |
Oct 06, 2020 | 21.74 | 21.93 | 21.57 | 21.72 | 985,685 | -0.16(-0.72%) |
Oct 05, 2020 | 22.14 | 22.30 | 21.68 | 21.88 | 759,915 | -0.08(-0.36%) |
Oct 02, 2020 | 21.66 | 22.30 | 21.64 | 21.96 | 448,325 | +0.18(+0.84%) |
Oct 01, 2020 | 21.69 | 21.87 | 21.37 | 21.78 | 580,622 | +0.15(+0.69%) |
Sep 30, 2020 | 21.98 | 22.07 | 21.50 | 21.63 | 531,869 | -0.34(-1.55%) |
Sep 29, 2020 | 22.24 | 22.43 | 21.97 | 21.97 | 289,479 | -0.29(-1.30%) |
Sep 28, 2020 | 22.11 | 22.34 | 21.83 | 22.26 | 546,479 | +0.31(+1.39%) |
Sep 25, 2020 | 21.99 | 22.19 | 21.85 | 21.95 | 358,454 | -0.14(-0.63%) |
Sep 24, 2020 | 22.05 | 22.51 | 21.39 | 22.09 | 432,470 | +0.02(+0.08%) |
Sep 23, 2020 | 21.97 | 22.41 | 21.93 | 22.07 | 391,943 | +0.17(+0.76%) |
Sep 22, 2020 | 22.22 | 22.30 | 21.64 | 21.91 | 333,283 | -0.23(-1.03%) |
Sep 21, 2020 | 22.26 | 22.27 | 21.56 | 22.14 | 415,510 | -0.33(-1.48%) |
Sep 18, 2020 | 22.96 | 23.00 | 22.15 | 22.47 | 701,245 | -0.47(-2.06%) |
Sep 17, 2020 | 22.28 | 22.97 | 22.21 | 22.94 | 677,565 | +0.35(+1.55%) |
Sep 16, 2020 | 23.21 | 23.28 | 22.47 | 22.59 | 476,126 | -0.46(-2.01%) |
Sep 15, 2020 | 22.66 | 23.25 | 22.49 | 23.05 | 522,380 | +0.50(+2.21%) |
Sep 14, 2020 | 23.29 | 23.44 | 22.41 | 22.56 | 656,396 | -0.64(-2.75%) |
Sep 11, 2020 | 23.63 | 23.68 | 23.07 | 23.19 | 648,763 | -0.28(-1.19%) |
Sep 10, 2020 | 24.25 | 24.41 | 23.41 | 23.47 | 819,702 | -0.75(-3.09%) |
Sep 09, 2020 | 23.79 | 24.54 | 23.79 | 24.22 | 516,639 | +0.56(+2.36%) |
Sep 08, 2020 | 23.64 | 23.96 | 23.42 | 23.66 | 579,471 | -0.04(-0.18%) |
Sep 04, 2020 | 23.79 | 23.91 | 23.32 | 23.71 | 503,931 | +0.05(+0.22%) |
Sep 03, 2020 | 23.90 | 23.90 | 23.44 | 23.65 | 420,900 | -0.29(-1.20%) |
Sep 02, 2020 | 24.08 | 24.14 | 23.69 | 23.94 | 497,062 | -0.10(-0.40%) |
Sep 01, 2020 | 23.60 | 24.07 | 23.38 | 24.04 | 414,234 | +0.43(+1.81%) |
Aug 31, 2020 | 23.82 | 24.10 | 23.58 | 23.61 | 566,627 | -0.12(-0.51%) |
Aug 28, 2020 | 23.85 | 24.00 | 23.64 | 23.73 | 432,759 | +0.00(+0.00%) |
Aug 27, 2020 | 23.91 | 23.94 | 23.66 | 23.73 | 320,920 | -0.17(-0.73%) |
Aug 26, 2020 | 23.64 | 23.95 | 23.60 | 23.91 | 300,843 | +0.25(+1.07%) |
Aug 25, 2020 | 23.66 | 23.82 | 23.54 | 23.65 | 289,862 | +0.03(+0.11%) |
Aug 24, 2020 | 23.86 | 23.96 | 23.49 | 23.63 | 356,483 | -0.15(-0.62%) |
Aug 21, 2020 | 23.09 | 23.86 | 23.04 | 23.78 | 562,839 | +0.58(+2.48%) |
Aug 20, 2020 | 23.00 | 23.29 | 22.98 | 23.20 | 429,406 | +0.02(+0.08%) |
Aug 19, 2020 | 22.95 | 23.29 | 22.95 | 23.18 | 293,869 | +0.22(+0.95%) |
Aug 18, 2020 | 22.97 | 23.11 | 22.70 | 22.97 | 295,350 | -0.07(-0.30%) |
Aug 17, 2020 | 22.77 | 23.18 | 22.77 | 23.04 | 485,462 | +0.37(+1.62%) |
Aug 14, 2020 | 22.69 | 22.92 | 22.56 | 22.67 | 575,676 | +0.03(+0.12%) |
Aug 13, 2020 | 22.97 | 23.17 | 22.49 | 22.64 | 442,801 | -0.44(-1.89%) |
Aug 12, 2020 | 22.52 | 23.46 | 22.52 | 23.08 | 856,917 | +0.70(+3.12%) |
Aug 11, 2020 | 22.35 | 22.57 | 22.19 | 22.38 | 784,306 | +0.14(+0.63%) |
Aug 10, 2020 | 21.74 | 22.54 | 21.74 | 22.24 | 570,404 | +0.52(+2.41%) |
Aug 07, 2020 | 21.46 | 21.91 | 21.40 | 21.72 | 608,224 | +0.24(+1.10%) |
Aug 06, 2020 | 21.33 | 21.64 | 21.22 | 21.48 | 570,440 | +0.08(+0.37%) |
Aug 05, 2020 | 22.29 | 22.33 | 21.36 | 21.40 | 657,459 | -0.88(-3.95%) |
Aug 04, 2020 | 22.05 | 22.29 | 21.80 | 22.28 | 475,697 | +0.24(+1.07%) |
Aug 03, 2020 | 22.08 | 22.49 | 21.96 | 22.05 | 564,169 | +0.12(+0.56%) |
Jul 31, 2020 | 21.80 | 22.36 | 21.40 | 21.93 | 684,668 | +0.40(+1.86%) |
Jul 30, 2020 | 21.73 | 21.73 | 19.97 | 21.53 | 1,114,329 | -0.32(-1.48%) |
Jul 29, 2020 | 21.57 | 21.99 | 21.51 | 21.85 | 733,463 | +0.34(+1.58%) |
Jul 28, 2020 | 21.91 | 22.05 | 21.45 | 21.51 | 700,778 | -0.37(-1.68%) |
Jul 27, 2020 | 21.84 | 21.98 | 21.60 | 21.87 | 1,202,373 | +0.01(+0.04%) |
Jul 24, 2020 | 21.94 | 22.07 | 21.82 | 21.87 | 552,525 | -0.17(-0.79%) |
Jul 23, 2020 | 22.25 | 22.43 | 21.93 | 22.04 | 778,237 | -0.24(-1.06%) |
Jul 22, 2020 | 22.59 | 22.80 | 22.27 | 22.28 | 501,028 | -0.32(-1.43%) |
Jul 21, 2020 | 22.61 | 22.84 | 22.46 | 22.60 | 1,110,308 | -0.07(-0.31%) |
Jul 20, 2020 | 22.80 | 22.85 | 22.58 | 22.67 | 509,711 | -0.22(-0.95%) |
Jul 17, 2020 | 22.47 | 23.09 | 22.42 | 22.89 | 723,405 | +0.54(+2.42%) |
Jul 16, 2020 | 22.05 | 22.57 | 22.05 | 22.35 | 548,198 | +0.21(+0.95%) |
Jul 15, 2020 | 22.19 | 22.36 | 21.87 | 22.14 | 456,134 | +0.20(+0.91%) |
Jul 14, 2020 | 21.44 | 22.08 | 21.27 | 21.94 | 830,034 | +0.50(+2.32%) |
Jul 13, 2020 | 22.03 | 22.03 | 21.43 | 21.44 | 658,186 | -0.48(-2.19%) |
Jul 10, 2020 | 22.20 | 22.25 | 21.83 | 21.92 | 584,386 | -0.10(-0.48%) |
Jul 09, 2020 | 22.14 | 22.23 | 21.90 | 22.02 | 360,587 | -0.04(-0.20%) |
Jul 08, 2020 | 22.25 | 22.28 | 21.88 | 22.07 | 452,381 | +0.04(+0.20%) |
Jul 07, 2020 | 21.57 | 22.12 | 21.39 | 22.02 | 689,480 | +0.48(+2.23%) |
Jul 06, 2020 | 21.54 | 21.59 | 21.37 | 21.54 | 453,294 | +0.38(+1.81%) |
Jul 02, 2020 | 21.20 | 21.32 | 21.11 | 21.16 | 470,007 | +0.17(+0.79%) |