Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 31.11 | 31.23 | 31.04 | 31.16 | 313,002 | +0.30(+0.97%) |
Mar 30, 2021 | 30.85 | 31.03 | 30.80 | 30.86 | 5,672 | -0.03(-0.10%) |
Mar 29, 2021 | 30.91 | 31.04 | 30.80 | 30.89 | 2,719 | -0.21(-0.68%) |
Mar 26, 2021 | 30.75 | 31.10 | 30.71 | 31.10 | 13,200 | +0.40(+1.32%) |
Mar 25, 2021 | 30.13 | 30.70 | 30.13 | 30.70 | 9,407 | +0.44(+1.45%) |
Mar 24, 2021 | 30.83 | 30.84 | 30.25 | 30.26 | 5,760 | -0.22(-0.74%) |
Mar 23, 2021 | 30.91 | 30.92 | 30.48 | 30.48 | 4,591 | -0.70(-2.26%) |
Mar 22, 2021 | 31.18 | 31.28 | 31.15 | 31.19 | 3,315 | +0.00(+0.01%) |
Mar 19, 2021 | 31.16 | 31.24 | 31.16 | 31.19 | 3,000 | -0.00(-0.01%) |
Mar 18, 2021 | 31.64 | 31.76 | 31.19 | 31.19 | 6,356 | -0.39(-1.25%) |
Mar 17, 2021 | 31.27 | 31.58 | 31.27 | 31.58 | 1,331 | +0.18(+0.58%) |
Mar 16, 2021 | 31.60 | 31.60 | 31.32 | 31.40 | 3,416 | -0.22(-0.71%) |
Mar 15, 2021 | 31.64 | 31.64 | 31.34 | 31.62 | 6,309 | +0.13(+0.40%) |
Mar 12, 2021 | 31.45 | 31.50 | 31.39 | 31.50 | 2,400 | +0.11(+0.35%) |
Mar 11, 2021 | 32.02 | 32.02 | 31.38 | 31.39 | 9,029 | +0.37(+1.21%) |
Mar 10, 2021 | 31.11 | 31.11 | 31.01 | 31.01 | 899 | +0.26(+0.86%) |
Mar 09, 2021 | 30.75 | 30.95 | 30.71 | 30.75 | 16,477 | +0.39(+1.27%) |
Mar 08, 2021 | 30.64 | 30.81 | 30.36 | 30.36 | 4,677 | -0.00(-0.01%) |
Mar 05, 2021 | 29.34 | 30.36 | 29.34 | 30.36 | 22,000 | +0.70(+2.36%) |
Mar 04, 2021 | 30.36 | 30.42 | 29.67 | 29.67 | 2,847 | -0.70(-2.32%) |
Mar 03, 2021 | 30.55 | 30.74 | 30.37 | 30.37 | 2,895 | -0.44(-1.42%) |
Mar 02, 2021 | 31.14 | 31.14 | 30.81 | 30.81 | 2,544 | -0.24(-0.79%) |
Mar 01, 2021 | 30.82 | 31.17 | 30.82 | 31.05 | 12,327 | +0.78(+2.58%) |
Feb 26, 2021 | 30.30 | 30.55 | 30.00 | 30.27 | 15,200 | -0.19(-0.62%) |
Feb 25, 2021 | 31.20 | 31.20 | 30.33 | 30.46 | 19,167 | -0.83(-2.65%) |
Feb 24, 2021 | 30.56 | 31.29 | 30.56 | 31.29 | 4,599 | +0.50(+1.62%) |
Feb 23, 2021 | 30.56 | 30.86 | 30.40 | 30.79 | 5,040 | -0.04(-0.14%) |
Feb 22, 2021 | 31.05 | 31.05 | 30.83 | 30.83 | 1,512 | -0.20(-0.64%) |
Feb 19, 2021 | 31.11 | 31.16 | 31.03 | 31.03 | 1,700 | +0.35(+1.14%) |
Feb 18, 2021 | 30.63 | 30.75 | 30.46 | 30.68 | 8,374 | -0.32(-1.04%) |
Feb 17, 2021 | 30.95 | 31.00 | 30.77 | 31.00 | 13,506 | -0.04(-0.13%) |
Feb 16, 2021 | 31.44 | 31.44 | 31.04 | 31.04 | 6,724 | -0.07(-0.21%) |
Feb 12, 2021 | 30.77 | 31.13 | 30.77 | 31.11 | 11,800 | +0.14(+0.44%) |
Feb 11, 2021 | 30.99 | 31.13 | 30.88 | 30.97 | 2,422 | -0.04(-0.12%) |
Feb 10, 2021 | 30.94 | 31.17 | 30.93 | 31.01 | 5,496 | -0.23(-0.72%) |
Feb 09, 2021 | 31.17 | 31.36 | 31.17 | 31.23 | 7,891 | -0.09(-0.28%) |
Feb 08, 2021 | 31.21 | 31.32 | 31.19 | 31.32 | 5,892 | +0.46(+1.49%) |
Feb 05, 2021 | 30.62 | 30.86 | 30.62 | 30.86 | 2,900 | +0.37(+1.21%) |
Feb 04, 2021 | 30.13 | 30.56 | 30.13 | 30.49 | 8,465 | +0.25(+0.83%) |
Feb 03, 2021 | 30.01 | 30.30 | 30.01 | 30.24 | 6,801 | -0.03(-0.10%) |
Feb 02, 2021 | 29.86 | 30.31 | 29.86 | 30.27 | 5,996 | +0.53(+1.78%) |
Feb 01, 2021 | 29.43 | 29.74 | 29.33 | 29.74 | 4,868 | +0.56(+1.92%) |
Jan 29, 2021 | 29.55 | 29.57 | 29.10 | 29.18 | 7,300 | -0.37(-1.26%) |
Jan 28, 2021 | 29.39 | 29.80 | 29.39 | 29.55 | 22,817 | +0.29(+0.98%) |
Jan 27, 2021 | 29.39 | 29.73 | 29.15 | 29.26 | 9,267 | -0.64(-2.13%) |
Jan 26, 2021 | 30.18 | 30.18 | 29.90 | 29.90 | 7,329 | -0.28(-0.94%) |
Jan 25, 2021 | 30.16 | 30.26 | 29.87 | 30.18 | 7,240 | +0.13(+0.44%) |
Jan 22, 2021 | 29.79 | 30.15 | 29.79 | 30.05 | 3,300 | -0.15(-0.50%) |
Jan 21, 2021 | 30.57 | 30.57 | 30.16 | 30.20 | 7,755 | -0.22(-0.73%) |
Jan 20, 2021 | 30.49 | 30.49 | 30.42 | 30.42 | 866 | +0.17(+0.56%) |
Jan 19, 2021 | 30.23 | 30.30 | 30.23 | 30.25 | 2,297 | +0.25(+0.82%) |
Jan 15, 2021 | 30.06 | 30.26 | 29.94 | 30.01 | 40,000 | -0.38(-1.24%) |
Jan 14, 2021 | 30.40 | 30.52 | 30.38 | 30.38 | 30,586 | +0.12(+0.41%) |
Jan 13, 2021 | 30.18 | 30.34 | 30.18 | 30.26 | 5,321 | -0.12(-0.39%) |
Jan 12, 2021 | 30.31 | 30.38 | 30.28 | 30.38 | 8,109 | +0.25(+0.81%) |
Jan 11, 2021 | 29.91 | 30.15 | 29.91 | 30.13 | 7,257 | -0.10(-0.32%) |
Jan 08, 2021 | 30.13 | 30.38 | 30.04 | 30.23 | 3,300 | +0.01(+0.05%) |
Jan 07, 2021 | 30.13 | 30.27 | 30.11 | 30.21 | 13,562 | +0.56(+1.90%) |
Jan 06, 2021 | 29.75 | 29.84 | 29.57 | 29.65 | 1,801 | +0.63(+2.18%) |
Jan 05, 2021 | 28.81 | 29.05 | 28.81 | 29.02 | 3,817 | +0.25(+0.88%) |
Jan 04, 2021 | 29.15 | 29.17 | 28.60 | 28.77 | 4,115 | -0.40(-1.38%) |
Dec 31, 2020 | 29.17 | 29.17 | 29.17 | 6,351 | -0.12(-0.41%) | |
Dec 30, 2020 | 29.10 | 29.38 | 29.10 | 29.29 | 6,351 | +0.18(+0.63%) |
Dec 29, 2020 | 29.05 | 29.19 | 29.05 | 29.11 | 5,977 | -0.26(-0.90%) |
Dec 28, 2020 | 29.42 | 29.53 | 29.37 | 29.37 | 2,373 | -0.07(-0.23%) |
Dec 24, 2020 | 29.48 | 29.48 | 29.39 | 29.44 | 3,900 | -0.04(-0.15%) |
Dec 23, 2020 | 29.49 | 29.61 | 29.48 | 29.48 | 9,388 | -0.07(-0.24%) |
Dec 22, 2020 | 29.56 | 29.61 | 29.52 | 29.55 | 5,990 | +0.15(+0.51%) |
Dec 21, 2020 | 29.18 | 29.45 | 29.00 | 29.41 | 5,257 | -0.03(-0.10%) |
Dec 18, 2020 | 29.32 | 29.43 | 29.30 | 29.43 | 2,900 | +0.04(+0.14%) |
Dec 17, 2020 | 29.28 | 29.39 | 29.26 | 29.39 | 1,740 | +0.28(+0.96%) |
Dec 16, 2020 | 29.05 | 29.15 | 29.00 | 29.11 | 158,752 | +0.10(+0.36%) |
Dec 15, 2020 | 28.76 | 29.01 | 28.76 | 29.01 | 3,662 | +0.26(+0.90%) |
Dec 14, 2020 | 28.75 | 29.06 | 28.75 | 28.75 | 6,136 | +0.19(+0.68%) |
Dec 11, 2020 | 28.34 | 28.59 | 28.34 | 28.56 | 3,800 | -0.09(-0.31%) |
Dec 10, 2020 | 28.37 | 28.66 | 28.37 | 28.65 | 3,093 | +0.28(+1.00%) |
Dec 09, 2020 | 28.77 | 28.77 | 28.32 | 28.36 | 50,100 | -0.35(-1.23%) |
Dec 08, 2020 | 28.70 | 28.72 | 28.68 | 28.72 | 1,942 | +0.20(+0.69%) |
Dec 07, 2020 | 28.39 | 28.65 | 28.39 | 28.52 | 3,359 | +0.06(+0.20%) |
Dec 04, 2020 | 28.31 | 28.52 | 28.31 | 28.46 | 4,800 | +0.31(+1.11%) |
Dec 03, 2020 | 28.28 | 28.29 | 28.15 | 28.15 | 4,857 | +0.01(+0.02%) |
Dec 02, 2020 | 28.05 | 28.23 | 28.01 | 28.14 | 3,389 | -0.16(-0.56%) |
Dec 01, 2020 | 28.26 | 28.40 | 28.26 | 28.30 | 999 | +0.20(+0.72%) |
Nov 30, 2020 | 28.02 | 28.10 | 27.81 | 28.10 | 4,879 | +0.05(+0.18%) |
Nov 27, 2020 | 27.78 | 28.09 | 27.78 | 28.05 | 7,500 | +0.28(+1.02%) |
Nov 25, 2020 | 27.76 | 27.82 | 27.76 | 27.77 | 600 | +0.09(+0.32%) |
Nov 24, 2020 | 27.68 | 27.73 | 27.65 | 27.68 | 7,128 | +0.32(+1.17%) |
Nov 23, 2020 | 27.35 | 27.48 | 27.32 | 27.36 | 11,589 | +0.06(+0.23%) |
Nov 20, 2020 | 27.20 | 27.38 | 27.20 | 27.30 | 5,100 | +0.02(+0.09%) |
Nov 19, 2020 | 27.08 | 27.30 | 27.08 | 27.27 | 11,182 | +0.17(+0.61%) |
Nov 18, 2020 | 27.26 | 27.48 | 27.11 | 27.11 | 83,151 | -0.24(-0.89%) |
Nov 17, 2020 | 27.32 | 27.36 | 27.27 | 27.35 | 2,291 | +0.05(+0.18%) |
Nov 16, 2020 | 27.36 | 27.36 | 27.18 | 27.30 | 26,102 | +0.21(+0.79%) |
Nov 13, 2020 | 26.95 | 27.09 | 26.95 | 27.09 | 500 | +0.32(+1.20%) |
Nov 12, 2020 | 26.70 | 26.77 | 26.67 | 26.77 | 33,470 | -0.25(-0.91%) |
Nov 11, 2020 | 26.88 | 27.03 | 26.88 | 27.01 | 2,239 | +0.34(+1.26%) |
Nov 10, 2020 | 26.45 | 26.74 | 26.45 | 26.68 | 3,778 | -0.25(-0.94%) |
Nov 09, 2020 | 27.53 | 27.53 | 26.93 | 26.93 | 2,884 | -0.18(-0.67%) |
Nov 06, 2020 | 27.00 | 27.11 | 27.00 | 27.11 | 110,000 | -0.06(-0.21%) |
Nov 05, 2020 | 27.17 | 27.20 | 27.17 | 27.17 | 647 | +0.65(+2.44%) |
Nov 04, 2020 | 26.30 | 26.58 | 26.10 | 26.52 | 9,119 | +0.75(+2.90%) |
Nov 03, 2020 | 25.33 | 25.80 | 25.33 | 25.77 | 4,981 | +0.62(+2.47%) |
Nov 02, 2020 | 25.22 | 25.37 | 25.08 | 25.15 | 2,022 | +0.22(+0.87%) |
Oct 30, 2020 | 24.94 | 25.02 | 24.86 | 24.93 | 2,900 | -0.75(-2.92%) |
Oct 29, 2020 | 25.43 | 25.68 | 25.29 | 25.68 | 2,496 | +0.42(+1.66%) |
Oct 28, 2020 | 25.80 | 25.80 | 25.26 | 25.26 | 4,383 | -0.87(-3.34%) |
Oct 27, 2020 | 26.10 | 26.15 | 26.05 | 26.14 | 12,586 | +0.18(+0.70%) |
Oct 26, 2020 | 26.11 | 26.33 | 25.81 | 25.96 | 18,893 | -0.50(-1.90%) |
Oct 23, 2020 | 26.47 | 26.47 | 26.31 | 26.46 | 1,900 | +0.11(+0.43%) |
Oct 22, 2020 | 26.33 | 26.38 | 25.97 | 26.34 | 3,808 | +0.12(+0.47%) |
Oct 21, 2020 | 26.39 | 26.39 | 26.22 | 26.22 | 14,319 | -0.16(-0.61%) |
Oct 20, 2020 | 26.40 | 26.43 | 26.38 | 26.38 | 1,544 | +0.01(+0.05%) |
Oct 19, 2020 | 26.82 | 26.92 | 26.37 | 26.37 | 4,249 | -0.41(-1.55%) |
Oct 16, 2020 | 26.96 | 26.99 | 26.78 | 26.78 | 15,700 | +0.01(+0.03%) |
Oct 15, 2020 | 26.58 | 26.79 | 26.58 | 26.78 | 6,165 | -0.06(-0.22%) |
Oct 14, 2020 | 27.03 | 27.03 | 26.77 | 26.84 | 5,480 | -0.26(-0.96%) |
Oct 13, 2020 | 27.10 | 27.11 | 27.03 | 27.10 | 2,155 | +0.05(+0.20%) |
Oct 12, 2020 | 26.91 | 27.12 | 26.90 | 27.04 | 5,818 | +0.37(+1.40%) |
Oct 09, 2020 | 26.60 | 26.67 | 26.52 | 26.67 | 10,600 | +0.34(+1.28%) |
Oct 08, 2020 | 26.37 | 26.37 | 26.32 | 26.33 | 940 | +0.12(+0.44%) |
Oct 07, 2020 | 25.77 | 26.22 | 25.77 | 26.22 | 4,190 | +0.62(+2.42%) |
Oct 06, 2020 | 25.93 | 25.93 | 25.59 | 25.59 | 1,097 | -0.35(-1.35%) |
Oct 05, 2020 | 25.43 | 25.95 | 25.43 | 25.95 | 4,398 | +0.61(+2.39%) |
Oct 02, 2020 | 25.45 | 25.52 | 25.29 | 25.34 | 3,000 | -0.31(-1.20%) |
Oct 01, 2020 | 25.60 | 25.65 | 25.52 | 25.65 | 3,572 | +0.19(+0.75%) |
Sep 30, 2020 | 25.40 | 25.66 | 25.26 | 25.45 | 16,086 | +0.14(+0.57%) |
Sep 29, 2020 | 25.41 | 25.41 | 25.28 | 25.31 | 4,969 | +0.00(+0.01%) |
Sep 28, 2020 | 25.21 | 25.31 | 25.16 | 25.31 | 7,459 | +0.31(+1.23%) |
Sep 25, 2020 | 24.64 | 25.00 | 24.64 | 25.00 | 800 | +0.56(+2.31%) |
Sep 24, 2020 | 24.46 | 24.46 | 24.34 | 24.43 | 3,507 | -0.08(-0.33%) |
Sep 23, 2020 | 24.92 | 24.96 | 24.52 | 24.52 | 1,001 | -0.61(-2.41%) |
Sep 22, 2020 | 24.67 | 25.12 | 24.59 | 25.12 | 2,238 | +0.44(+1.77%) |
Sep 21, 2020 | 24.75 | 24.75 | 24.26 | 24.68 | 6,948 | -0.30(-1.21%) |
Sep 18, 2020 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.10(-0.41%) |
Sep 17, 2020 | 24.86 | 25.09 | 24.86 | 25.09 | 1,071 | -0.26(-1.04%) |
Sep 16, 2020 | 25.59 | 25.67 | 25.36 | 25.36 | 16,293 | -0.09(-0.34%) |
Sep 15, 2020 | 25.42 | 25.55 | 25.41 | 25.44 | 25,537 | +0.19(+0.76%) |
Sep 14, 2020 | 25.29 | 25.29 | 25.15 | 25.25 | 3,833 | +0.56(+2.26%) |
Sep 11, 2020 | 25.00 | 25.00 | 24.57 | 24.69 | 10,600 | -0.12(-0.48%) |
Sep 10, 2020 | 25.40 | 25.40 | 24.81 | 24.81 | 4,120 | -0.48(-1.88%) |
Sep 09, 2020 | 25.09 | 25.39 | 24.89 | 25.29 | 10,170 | +0.67(+2.71%) |
Sep 08, 2020 | 24.59 | 25.03 | 24.59 | 24.62 | 3,608 | -0.70(-2.77%) |
Sep 04, 2020 | 25.78 | 25.78 | 24.81 | 25.32 | 8,600 | -0.39(-1.50%) |
Sep 03, 2020 | 26.41 | 26.42 | 25.50 | 25.71 | 7,938 | -1.15(-4.30%) |
Sep 02, 2020 | 26.61 | 26.86 | 26.56 | 26.86 | 6,715 | +0.36(+1.34%) |
Sep 01, 2020 | 26.57 | 26.57 | 26.40 | 26.51 | 7,104 | +0.14(+0.53%) |
Aug 31, 2020 | 26.35 | 26.41 | 26.35 | 26.37 | 1,716 | +0.24(+0.90%) |
Aug 28, 2020 | 25.99 | 26.13 | 25.99 | 26.13 | 2,600 | +0.14(+0.55%) |
Aug 27, 2020 | 25.89 | 26.09 | 25.87 | 25.99 | 3,057 | -0.06(-0.25%) |
Aug 26, 2020 | 25.85 | 26.05 | 25.85 | 26.05 | 23,307 | +0.37(+1.43%) |
Aug 25, 2020 | 25.50 | 25.72 | 25.50 | 25.68 | 3,066 | +0.21(+0.81%) |
Aug 24, 2020 | 25.62 | 25.62 | 25.38 | 25.48 | 2,741 | -0.04(-0.17%) |
Aug 21, 2020 | 25.50 | 25.54 | 25.47 | 25.52 | 2,300 | +0.00(+0.01%) |
Aug 20, 2020 | 25.36 | 25.52 | 25.36 | 25.52 | 3,266 | +0.14(+0.54%) |
Aug 19, 2020 | 25.52 | 25.53 | 25.38 | 25.38 | 8,987 | -0.08(-0.31%) |
Aug 18, 2020 | 25.33 | 25.49 | 25.27 | 25.46 | 24,693 | +0.14(+0.56%) |
Aug 17, 2020 | 25.04 | 25.37 | 25.04 | 25.32 | 9,702 | +0.33(+1.32%) |
Aug 14, 2020 | 25.01 | 25.01 | 24.96 | 24.99 | 500 | -0.11(-0.42%) |
Aug 13, 2020 | 25.15 | 25.20 | 24.98 | 25.10 | 33,969 | +0.10(+0.42%) |
Aug 12, 2020 | 24.73 | 25.02 | 24.73 | 24.99 | 4,901 | +0.35(+1.43%) |
Aug 11, 2020 | 24.91 | 25.10 | 24.64 | 24.64 | 1,407 | -0.44(-1.74%) |
Aug 10, 2020 | 25.08 | 25.08 | 24.89 | 25.08 | 2,800 | -0.06(-0.23%) |
Aug 07, 2020 | 25.30 | 25.30 | 25.04 | 25.14 | 1,400 | -0.14(-0.57%) |
Aug 06, 2020 | 25.22 | 25.29 | 25.08 | 25.28 | 9,624 | +0.07(+0.28%) |
Aug 05, 2020 | 25.14 | 25.21 | 25.14 | 25.21 | 9,182 | +0.20(+0.80%) |
Aug 04, 2020 | 25.00 | 25.02 | 24.96 | 25.01 | 2,887 | +0.00(+0.01%) |
Aug 03, 2020 | 25.01 | 25.03 | 25.01 | 25.01 | 1,286 | +0.44(+1.77%) |
Jul 31, 2020 | 24.70 | 24.70 | 24.38 | 24.57 | 28,800 | +0.08(+0.31%) |
Jul 30, 2020 | 24.08 | 24.53 | 24.08 | 24.49 | 8,042 | +0.11(+0.45%) |
Jul 29, 2020 | 24.36 | 24.39 | 24.34 | 24.38 | 4,601 | +0.16(+0.66%) |
Jul 28, 2020 | 24.44 | 24.47 | 24.22 | 24.22 | 11,425 | -0.31(-1.28%) |
Jul 27, 2020 | 24.43 | 24.57 | 24.28 | 24.54 | 52,814 | +0.37(+1.55%) |
Jul 24, 2020 | 24.23 | 24.23 | 24.09 | 24.16 | 20,300 | -0.26(-1.05%) |
Jul 23, 2020 | 24.96 | 25.02 | 24.39 | 24.42 | 9,070 | -0.47(-1.87%) |
Jul 22, 2020 | 24.90 | 24.90 | 24.72 | 24.88 | 38,790 | +0.09(+0.35%) |
Jul 21, 2020 | 24.99 | 25.03 | 24.79 | 24.79 | 4,022 | -0.27(-1.08%) |
Jul 20, 2020 | 24.82 | 25.07 | 24.82 | 25.07 | 3,074 | +0.52(+2.12%) |
Jul 17, 2020 | 24.41 | 24.55 | 24.41 | 24.55 | 8,700 | +0.21(+0.84%) |
Jul 16, 2020 | 24.23 | 24.42 | 24.16 | 24.34 | 16,259 | -0.17(-0.69%) |
Jul 15, 2020 | 24.41 | 24.58 | 24.34 | 24.51 | 6,858 | +0.22(+0.92%) |
Jul 14, 2020 | 23.57 | 24.28 | 23.57 | 24.28 | 12,937 | +0.31(+1.29%) |
Jul 13, 2020 | 24.57 | 24.89 | 23.98 | 23.98 | 5,660 | -0.48(-1.94%) |
Jul 10, 2020 | 24.36 | 24.45 | 24.36 | 24.45 | 4,000 | +0.00(+0.01%) |
Jul 09, 2020 | 24.22 | 24.50 | 24.19 | 24.45 | 7,288 | +0.05(+0.22%) |
Jul 08, 2020 | 24.29 | 24.39 | 24.15 | 24.39 | 92,433 | +0.31(+1.27%) |
Jul 07, 2020 | 24.10 | 24.42 | 24.09 | 24.09 | 10,375 | -0.09(-0.39%) |
Jul 06, 2020 | 24.02 | 24.29 | 23.89 | 24.18 | 13,736 | +0.40(+1.70%) |
Jul 02, 2020 | 23.81 | 24.00 | 23.78 | 23.78 | 18,400 | +0.09(+0.40%) |
Jul 01, 2020 | 23.35 | 23.76 | 23.35 | 23.69 | 7,407 | +0.35(+1.48%) |
Jun 30, 2020 | 23.55 | 23.55 | 23.22 | 23.34 | 29,818 | -0.19(-0.80%) |
Jun 29, 2020 | 23.70 | 23.70 | 23.47 | 23.53 | 1,544 | -0.06(-0.25%) |
Jun 26, 2020 | 23.45 | 23.59 | 23.45 | 23.59 | 1,600 | +0.23(+0.98%) |
Jun 25, 2020 | 23.43 | 23.44 | 23.30 | 23.36 | 7,111 | +0.04(+0.15%) |
Jun 24, 2020 | 23.10 | 23.32 | 23.09 | 23.32 | 10,287 | +0.27(+1.18%) |
Jun 23, 2020 | 23.01 | 23.10 | 23.01 | 23.05 | 2,680 | -0.16(-0.70%) |
Jun 22, 2020 | 23.21 | 23.24 | 23.20 | 23.21 | 4,893 | +0.03(+0.12%) |
Jun 19, 2020 | 22.97 | 23.18 | 22.93 | 23.18 | 14,700 | -0.00(-0.01%) |
Jun 18, 2020 | 23.12 | 23.19 | 22.95 | 23.19 | 5,132 | +0.26(+1.15%) |
Jun 17, 2020 | 22.81 | 22.96 | 22.78 | 22.92 | 3,389 | +0.06(+0.28%) |
Jun 16, 2020 | 22.92 | 22.96 | 22.75 | 22.86 | 4,197 | -0.35(-1.49%) |
Jun 15, 2020 | 23.38 | 23.39 | 23.17 | 23.21 | 6,796 | +0.01(+0.06%) |
Jun 12, 2020 | 23.28 | 23.36 | 23.19 | 23.19 | 9,300 | -0.21(-0.91%) |
Jun 11, 2020 | 23.31 | 23.44 | 23.27 | 23.40 | 3,076 | +0.44(+1.90%) |
Jun 10, 2020 | 22.73 | 22.97 | 22.73 | 22.97 | 7,879 | +0.32(+1.40%) |
Jun 09, 2020 | 22.71 | 22.76 | 22.58 | 22.65 | 15,158 | +0.25(+1.11%) |
Jun 08, 2020 | 22.16 | 22.40 | 22.16 | 22.40 | 31,734 | -0.01(-0.06%) |
Jun 05, 2020 | 22.25 | 22.42 | 22.04 | 22.41 | 11,100 | -0.22(-0.99%) |
Jun 04, 2020 | 22.82 | 22.83 | 22.64 | 22.64 | 21,014 | -0.31(-1.34%) |
Jun 03, 2020 | 23.06 | 23.12 | 22.87 | 22.95 | 49,666 | -0.29(-1.27%) |
Jun 02, 2020 | 23.24 | 23.29 | 23.22 | 23.24 | 18,006 | -0.08(-0.34%) |
Jun 01, 2020 | 23.31 | 23.64 | 23.19 | 23.32 | 5,242 | -0.14(-0.60%) |
May 29, 2020 | 23.17 | 24.09 | 23.17 | 23.46 | 77,200 | +0.33(+1.43%) |
May 28, 2020 | 23.21 | 23.21 | 23.09 | 23.13 | 1,867 | -0.13(-0.57%) |
May 27, 2020 | 23.20 | 23.33 | 23.20 | 23.26 | 2,604 | -0.03(-0.12%) |
May 26, 2020 | 23.50 | 23.50 | 23.24 | 23.29 | 6,153 | -0.32(-1.34%) |
May 22, 2020 | 23.51 | 23.61 | 23.50 | 23.61 | 13,100 | +0.11(+0.48%) |
May 21, 2020 | 23.47 | 23.58 | 23.43 | 23.49 | 18,247 | +0.06(+0.25%) |
May 20, 2020 | 23.25 | 23.49 | 23.25 | 23.44 | 5,065 | +0.08(+0.34%) |
May 19, 2020 | 23.29 | 23.36 | 23.22 | 23.36 | 1,078 | +0.08(+0.35%) |
May 18, 2020 | 23.52 | 23.52 | 23.28 | 23.28 | 7,390 | -0.52(-2.18%) |
May 15, 2020 | 24.01 | 24.01 | 23.76 | 23.79 | 3,900 | -0.07(-0.31%) |
May 14, 2020 | 23.87 | 23.98 | 23.85 | 23.87 | 3,840 | +0.25(+1.07%) |
May 13, 2020 | 23.53 | 23.73 | 23.53 | 23.62 | 5,045 | +0.16(+0.70%) |
May 12, 2020 | 23.36 | 23.50 | 23.35 | 23.45 | 24,888 | +0.16(+0.70%) |
May 11, 2020 | 23.34 | 23.42 | 23.21 | 23.29 | 17,913 | -0.17(-0.74%) |
May 08, 2020 | 23.55 | 23.55 | 23.45 | 23.46 | 10,200 | -0.32(-1.33%) |
May 07, 2020 | 23.39 | 23.78 | 23.39 | 23.78 | 5,234 | +0.39(+1.67%) |
May 06, 2020 | 23.27 | 23.43 | 23.17 | 23.39 | 7,299 | -0.36(-1.53%) |
May 05, 2020 | 23.81 | 23.81 | 23.69 | 23.75 | 3,974 | -0.22(-0.91%) |
May 04, 2020 | 23.79 | 23.97 | 23.79 | 23.97 | 31,447 | +0.06(+0.27%) |
May 01, 2020 | 24.04 | 24.04 | 23.74 | 23.91 | 2,300 | +0.09(+0.39%) |
Apr 30, 2020 | 23.98 | 24.05 | 23.81 | 23.81 | 3,610 | -0.23(-0.94%) |
Apr 29, 2020 | 24.19 | 24.19 | 23.90 | 24.04 | 3,775 | -0.08(-0.32%) |
Apr 28, 2020 | 24.07 | 24.18 | 23.88 | 24.12 | 11,734 | +0.24(+1.01%) |
Apr 27, 2020 | 24.01 | 24.01 | 23.87 | 23.87 | 2,596 | -0.46(-1.88%) |
Apr 24, 2020 | 24.22 | 24.33 | 24.22 | 24.33 | 2,000 | +0.05(+0.21%) |
Apr 23, 2020 | 24.33 | 24.37 | 24.24 | 24.28 | 11,745 | +0.17(+0.69%) |
Apr 22, 2020 | 24.10 | 24.12 | 24.04 | 24.11 | 1,418 | -0.20(-0.82%) |
Apr 21, 2020 | 24.35 | 24.39 | 24.20 | 24.31 | 8,760 | +0.22(+0.92%) |
Apr 20, 2020 | 24.03 | 24.28 | 23.95 | 24.09 | 11,425 | +0.20(+0.85%) |
Apr 17, 2020 | 24.13 | 24.21 | 23.82 | 23.89 | 6,200 | -0.30(-1.26%) |
Apr 16, 2020 | 24.16 | 24.23 | 24.04 | 24.19 | 8,526 | +0.24(+1.02%) |
Apr 15, 2020 | 23.84 | 24.16 | 23.84 | 23.95 | 9,124 | +0.59(+2.53%) |
Apr 14, 2020 | 23.38 | 23.51 | 23.31 | 23.36 | 7,432 | -0.04(-0.19%) |
Apr 13, 2020 | 23.58 | 23.60 | 23.40 | 23.40 | 6,942 | -0.16(-0.67%) |
Apr 09, 2020 | 23.59 | 23.66 | 23.56 | 23.56 | 4,700 | -0.02(-0.10%) |
Apr 08, 2020 | 23.78 | 23.78 | 23.54 | 23.59 | 7,383 | -0.17(-0.70%) |
Apr 07, 2020 | 23.70 | 23.77 | 23.54 | 23.75 | 3,635 | -0.27(-1.11%) |
Apr 06, 2020 | 23.89 | 24.05 | 23.84 | 24.02 | 56,466 | -0.11(-0.46%) |
Apr 03, 2020 | 24.09 | 24.60 | 23.98 | 24.13 | 13,300 | +0.22(+0.92%) |
Apr 02, 2020 | 23.86 | 23.95 | 23.82 | 23.91 | 5,551 | +0.18(+0.76%) |