Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 20, 2021 | 34.00 | 34.00 | 34.00 | 0 | +0.02(+0.06%) | |
Apr 19, 2021 | 33.98 | 34.84 | 33.92 | 33.98 | 6,484,302 | +0.02(+0.06%) |
Apr 16, 2021 | 33.99 | 34.00 | 33.96 | 33.96 | 984,200 | -0.02(-0.06%) |
Apr 15, 2021 | 33.96 | 33.99 | 33.96 | 33.98 | 440,860 | +0.03(+0.09%) |
Apr 14, 2021 | 33.96 | 33.98 | 33.95 | 33.95 | 1,355,651 | +0.00(+0.00%) |
Apr 13, 2021 | 33.96 | 33.98 | 33.95 | 33.95 | 899,779 | -0.01(-0.03%) |
Apr 12, 2021 | 33.99 | 33.99 | 33.94 | 33.96 | 690,101 | -0.02(-0.06%) |
Apr 09, 2021 | 33.61 | 34.01 | 33.61 | 33.98 | 919,500 | +0.04(+0.12%) |
Apr 08, 2021 | 33.92 | 33.97 | 33.92 | 33.94 | 589,208 | +0.00(+0.00%) |
Apr 07, 2021 | 33.93 | 33.96 | 33.90 | 33.94 | 1,024,786 | +0.01(+0.03%) |
Apr 06, 2021 | 33.85 | 33.97 | 33.85 | 33.93 | 490,135 | +0.01(+0.03%) |
Apr 05, 2021 | 34.00 | 34.00 | 33.91 | 33.92 | 513,329 | +0.02(+0.06%) |
Apr 01, 2021 | 33.90 | 33.95 | 33.89 | 33.90 | 461,100 | -0.03(-0.09%) |
Mar 31, 2021 | 33.88 | 33.93 | 33.83 | 33.93 | 1,616,205 | +0.07(+0.21%) |
Mar 30, 2021 | 33.81 | 33.89 | 33.71 | 33.86 | 1,373,744 | +0.06(+0.18%) |
Mar 29, 2021 | 33.88 | 33.92 | 33.79 | 33.80 | 1,339,241 | -0.09(-0.27%) |
Mar 26, 2021 | 33.87 | 33.93 | 33.81 | 33.89 | 885,200 | +0.05(+0.13%) |
Mar 25, 2021 | 33.78 | 33.85 | 33.69 | 33.84 | 1,715,492 | +0.03(+0.10%) |
Mar 24, 2021 | 33.80 | 33.91 | 33.79 | 33.81 | 1,040,787 | -0.03(-0.09%) |
Mar 23, 2021 | 33.85 | 33.93 | 33.80 | 33.84 | 2,290,172 | -0.01(-0.03%) |
Mar 22, 2021 | 33.85 | 33.87 | 33.75 | 33.85 | 889,919 | +0.00(+0.00%) |
Mar 19, 2021 | 33.84 | 33.92 | 33.76 | 33.85 | 1,801,500 | -0.01(-0.03%) |
Mar 18, 2021 | 33.85 | 33.91 | 33.83 | 33.86 | 622,747 | +0.01(+0.03%) |
Mar 17, 2021 | 33.87 | 33.95 | 33.83 | 33.85 | 619,707 | +0.00(+0.00%) |
Mar 16, 2021 | 33.86 | 34.05 | 33.81 | 33.85 | 815,103 | -0.01(-0.03%) |
Mar 15, 2021 | 34.00 | 34.00 | 33.82 | 33.86 | 938,977 | -0.09(-0.27%) |
Mar 12, 2021 | 33.92 | 34.00 | 33.92 | 33.95 | 1,186,100 | -0.04(-0.12%) |
Mar 11, 2021 | 34.21 | 34.21 | 33.93 | 33.99 | 654,617 | -0.18(-0.53%) |
Mar 10, 2021 | 34.15 | 34.39 | 34.02 | 34.17 | 432,410 | +0.17(+0.50%) |
Mar 09, 2021 | 34.15 | 34.18 | 33.96 | 34.00 | 656,007 | +0.00(+0.00%) |
Mar 08, 2021 | 34.20 | 34.25 | 33.98 | 34.00 | 422,327 | -0.21(-0.61%) |
Mar 05, 2021 | 34.34 | 34.47 | 33.96 | 34.21 | 1,439,800 | -0.07(-0.20%) |
Mar 04, 2021 | 34.38 | 34.51 | 34.06 | 34.28 | 1,343,519 | -0.18(-0.52%) |
Mar 03, 2021 | 34.36 | 34.73 | 34.23 | 34.46 | 839,825 | +0.01(+0.03%) |
Mar 02, 2021 | 34.47 | 34.63 | 34.30 | 34.45 | 1,027,230 | +0.15(+0.44%) |
Mar 01, 2021 | 34.80 | 34.80 | 34.26 | 34.30 | 746,309 | -0.32(-0.92%) |
Feb 26, 2021 | 34.37 | 34.81 | 34.26 | 34.62 | 653,510 | +0.16(+0.46%) |
Feb 25, 2021 | 34.52 | 34.68 | 34.37 | 34.46 | 844,740 | -0.04(-0.12%) |
Feb 24, 2021 | 34.74 | 34.93 | 34.41 | 34.50 | 641,951 | -0.13(-0.37%) |
Feb 23, 2021 | 34.56 | 34.76 | 34.42 | 34.63 | 993,829 | +0.01(+0.03%) |
Feb 22, 2021 | 34.91 | 35.10 | 34.59 | 34.62 | 754,173 | -0.43(-1.22%) |
Feb 19, 2021 | 34.51 | 35.26 | 34.51 | 35.05 | 1,321,057 | +0.66(+1.91%) |
Feb 18, 2021 | 34.54 | 34.63 | 34.31 | 34.39 | 1,065,370 | -0.12(-0.35%) |
Feb 17, 2021 | 34.68 | 34.89 | 34.41 | 34.51 | 931,918 | -0.40(-1.16%) |
Feb 16, 2021 | 34.52 | 35.10 | 34.48 | 34.91 | 1,244,039 | +0.03(+0.10%) |
Feb 12, 2021 | 34.51 | 34.95 | 34.37 | 34.88 | 1,541,333 | +0.41(+1.19%) |
Feb 11, 2021 | 34.32 | 35.23 | 34.20 | 34.47 | 2,483,577 | +0.08(+0.23%) |
Feb 10, 2021 | 34.15 | 34.76 | 33.94 | 34.39 | 6,987,972 | +4.66(+15.67%) |
Feb 09, 2021 | 29.03 | 29.91 | 28.83 | 29.73 | 454,949 | +0.88(+3.04%) |
Feb 08, 2021 | 28.45 | 28.86 | 28.21 | 28.85 | 221,129 | +0.73(+2.59%) |
Feb 05, 2021 | 28.94 | 29.16 | 27.99 | 28.13 | 328,058 | -0.70(-2.42%) |
Feb 04, 2021 | 28.39 | 28.91 | 28.17 | 28.82 | 524,247 | +0.68(+2.41%) |
Feb 03, 2021 | 28.01 | 28.23 | 27.54 | 28.15 | 417,782 | +0.24(+0.86%) |
Feb 02, 2021 | 27.12 | 27.94 | 26.96 | 27.91 | 468,031 | +0.98(+3.63%) |
Feb 01, 2021 | 27.13 | 27.19 | 26.23 | 26.93 | 364,490 | +0.08(+0.30%) |
Jan 29, 2021 | 27.57 | 27.85 | 26.73 | 26.85 | 510,235 | -0.70(-2.53%) |
Jan 28, 2021 | 28.13 | 28.13 | 27.40 | 27.55 | 435,634 | -0.58(-2.06%) |
Jan 27, 2021 | 28.62 | 28.76 | 28.06 | 28.13 | 411,614 | -0.76(-2.62%) |
Jan 26, 2021 | 29.21 | 29.27 | 28.60 | 28.88 | 273,275 | -0.31(-1.06%) |
Jan 25, 2021 | 29.68 | 30.73 | 29.11 | 29.19 | 543,477 | -0.49(-1.65%) |
Jan 22, 2021 | 29.05 | 29.74 | 29.01 | 29.68 | 654,412 | +0.55(+1.88%) |
Jan 21, 2021 | 29.36 | 29.57 | 28.88 | 29.13 | 450,718 | -0.09(-0.31%) |
Jan 20, 2021 | 28.88 | 29.23 | 28.23 | 29.22 | 799,854 | +0.70(+2.45%) |
Jan 19, 2021 | 27.85 | 28.72 | 27.66 | 28.53 | 595,919 | +1.15(+4.19%) |
Jan 15, 2021 | 27.03 | 27.80 | 26.76 | 27.38 | 295,774 | +0.22(+0.81%) |
Jan 14, 2021 | 26.98 | 27.46 | 26.87 | 27.16 | 458,415 | +0.35(+1.30%) |
Jan 13, 2021 | 27.27 | 27.27 | 26.65 | 26.81 | 264,718 | -0.40(-1.47%) |
Jan 12, 2021 | 27.13 | 27.25 | 26.64 | 27.21 | 227,387 | +0.01(+0.04%) |
Jan 11, 2021 | 27.05 | 27.62 | 27.05 | 27.20 | 384,465 | -0.14(-0.51%) |
Jan 08, 2021 | 27.60 | 27.84 | 27.02 | 27.34 | 502,013 | -0.13(-0.47%) |
Jan 07, 2021 | 27.16 | 27.56 | 26.86 | 27.47 | 252,836 | +0.47(+1.74%) |
Jan 06, 2021 | 26.22 | 27.26 | 26.02 | 27.00 | 497,016 | +0.99(+3.80%) |
Jan 05, 2021 | 25.74 | 26.30 | 25.74 | 26.01 | 279,165 | +0.14(+0.54%) |
Jan 04, 2021 | 25.79 | 25.93 | 25.27 | 25.87 | 327,490 | +0.11(+0.43%) |
Dec 31, 2020 | 25.76 | 25.76 | 25.76 | 186,658 | +0.05(+0.19%) | |
Dec 30, 2020 | 25.86 | 26.06 | 25.66 | 25.71 | 186,658 | -0.15(-0.58%) |
Dec 29, 2020 | 26.73 | 26.73 | 25.77 | 25.86 | 275,907 | -0.77(-2.88%) |
Dec 28, 2020 | 26.41 | 26.70 | 26.28 | 26.63 | 361,360 | +0.47(+1.79%) |
Dec 24, 2020 | 26.25 | 26.32 | 26.03 | 26.16 | 131,744 | +0.06(+0.23%) |
Dec 23, 2020 | 26.18 | 26.36 | 26.02 | 26.10 | 195,689 | -0.05(-0.19%) |
Dec 22, 2020 | 25.83 | 26.32 | 25.74 | 26.15 | 241,244 | +0.32(+1.24%) |
Dec 21, 2020 | 25.86 | 25.86 | 25.34 | 25.83 | 305,993 | -0.03(-0.12%) |
Dec 18, 2020 | 25.64 | 26.37 | 25.48 | 25.86 | 903,263 | +0.42(+1.67%) |
Dec 17, 2020 | 25.13 | 25.62 | 25.12 | 25.44 | 275,686 | +0.42(+1.69%) |
Dec 16, 2020 | 25.19 | 25.48 | 24.83 | 25.01 | 311,627 | -0.01(-0.04%) |
Dec 15, 2020 | 24.46 | 25.09 | 24.37 | 25.02 | 432,568 | +0.74(+3.06%) |
Dec 14, 2020 | 24.50 | 24.85 | 24.23 | 24.28 | 308,501 | -0.03(-0.14%) |
Dec 11, 2020 | 24.00 | 24.44 | 23.83 | 24.32 | 338,586 | +0.29(+1.20%) |
Dec 10, 2020 | 24.33 | 24.40 | 23.99 | 24.03 | 210,872 | -0.28(-1.15%) |
Dec 09, 2020 | 24.30 | 24.44 | 24.14 | 24.31 | 252,058 | +0.19(+0.79%) |
Dec 08, 2020 | 24.05 | 24.29 | 23.95 | 24.12 | 202,098 | +0.00(+0.00%) |
Dec 07, 2020 | 23.55 | 24.18 | 23.40 | 24.12 | 301,739 | +0.53(+2.24%) |
Dec 04, 2020 | 23.04 | 23.63 | 23.02 | 23.59 | 213,057 | +0.60(+2.60%) |
Dec 03, 2020 | 23.22 | 23.22 | 22.79 | 22.99 | 273,899 | -0.13(-0.56%) |
Dec 02, 2020 | 23.27 | 23.27 | 22.86 | 23.12 | 317,161 | -0.15(-0.64%) |
Dec 01, 2020 | 23.56 | 23.69 | 23.08 | 23.27 | 286,170 | -0.01(-0.06%) |
Nov 30, 2020 | 23.59 | 23.92 | 23.19 | 23.28 | 458,577 | -0.44(-1.86%) |
Nov 27, 2020 | 23.78 | 23.87 | 23.43 | 23.73 | 140,409 | +0.05(+0.21%) |
Nov 25, 2020 | 24.00 | 24.05 | 23.67 | 23.68 | 200,296 | -0.33(-1.37%) |
Nov 24, 2020 | 23.93 | 24.42 | 23.83 | 24.00 | 324,672 | +0.29(+1.21%) |
Nov 23, 2020 | 23.87 | 24.04 | 23.50 | 23.72 | 299,789 | +0.08(+0.34%) |
Nov 20, 2020 | 23.40 | 23.98 | 23.35 | 23.64 | 264,311 | +0.02(+0.08%) |
Nov 19, 2020 | 24.14 | 24.14 | 23.52 | 23.62 | 207,078 | -0.52(-2.14%) |
Nov 18, 2020 | 24.35 | 24.36 | 23.89 | 24.13 | 234,818 | -0.20(-0.82%) |
Nov 17, 2020 | 24.45 | 24.48 | 23.75 | 24.33 | 507,078 | -0.14(-0.57%) |
Nov 16, 2020 | 24.23 | 24.60 | 24.18 | 24.47 | 342,344 | +0.48(+1.99%) |
Nov 13, 2020 | 23.73 | 24.16 | 23.42 | 23.99 | 281,019 | +0.88(+3.83%) |
Nov 12, 2020 | 23.70 | 23.70 | 22.92 | 23.11 | 224,933 | -0.60(-2.51%) |
Nov 11, 2020 | 23.93 | 24.09 | 23.31 | 23.71 | 198,181 | -0.23(-0.95%) |
Nov 10, 2020 | 23.66 | 24.06 | 23.22 | 23.93 | 310,484 | +0.74(+3.17%) |
Nov 09, 2020 | 23.38 | 23.81 | 23.13 | 23.20 | 260,411 | +0.30(+1.30%) |
Nov 06, 2020 | 23.11 | 23.24 | 22.77 | 22.90 | 256,863 | -0.06(-0.26%) |
Nov 05, 2020 | 22.93 | 23.12 | 22.63 | 22.96 | 202,963 | +0.28(+1.23%) |
Nov 04, 2020 | 22.94 | 23.23 | 22.58 | 22.68 | 208,937 | -0.14(-0.61%) |
Nov 03, 2020 | 22.71 | 23.43 | 22.58 | 22.82 | 317,817 | +0.29(+1.28%) |
Nov 02, 2020 | 22.50 | 22.59 | 21.98 | 22.53 | 283,646 | +0.26(+1.16%) |
Oct 30, 2020 | 22.26 | 22.80 | 21.97 | 22.27 | 424,649 | -0.10(-0.44%) |
Oct 29, 2020 | 22.35 | 23.80 | 22.11 | 22.37 | 754,021 | +1.45(+6.93%) |
Oct 28, 2020 | 20.65 | 21.01 | 20.24 | 20.92 | 590,801 | +0.07(+0.33%) |
Oct 27, 2020 | 21.20 | 21.29 | 20.75 | 20.85 | 284,742 | -0.28(-1.32%) |
Oct 26, 2020 | 20.72 | 21.13 | 20.54 | 21.13 | 267,948 | +0.26(+1.24%) |
Oct 23, 2020 | 21.20 | 21.20 | 20.77 | 20.87 | 141,918 | -0.15(-0.71%) |
Oct 22, 2020 | 20.99 | 21.07 | 20.70 | 21.02 | 186,400 | +0.16(+0.76%) |
Oct 21, 2020 | 21.02 | 21.18 | 20.76 | 20.86 | 328,041 | -0.10(-0.47%) |
Oct 20, 2020 | 21.10 | 21.10 | 20.79 | 20.96 | 236,037 | +0.01(+0.05%) |
Oct 19, 2020 | 21.43 | 21.52 | 20.90 | 20.95 | 332,097 | -0.38(-1.77%) |
Oct 16, 2020 | 21.14 | 21.39 | 21.11 | 21.33 | 171,913 | +0.12(+0.56%) |
Oct 15, 2020 | 20.86 | 21.27 | 20.49 | 21.21 | 167,779 | +0.17(+0.80%) |
Oct 14, 2020 | 21.28 | 21.51 | 21.02 | 21.04 | 201,356 | -0.15(-0.70%) |
Oct 13, 2020 | 21.21 | 21.37 | 20.97 | 21.19 | 184,118 | -0.08(-0.37%) |
Oct 12, 2020 | 21.17 | 21.36 | 20.86 | 21.27 | 173,547 | +0.26(+1.23%) |
Oct 09, 2020 | 20.93 | 21.06 | 20.76 | 21.01 | 192,747 | +0.23(+1.10%) |
Oct 08, 2020 | 20.67 | 21.11 | 20.49 | 20.78 | 196,550 | +0.30(+1.46%) |
Oct 07, 2020 | 20.69 | 20.86 | 20.31 | 20.49 | 413,601 | -0.07(-0.34%) |
Oct 06, 2020 | 20.50 | 20.86 | 20.27 | 20.56 | 335,835 | +0.10(+0.49%) |
Oct 05, 2020 | 20.13 | 20.56 | 20.04 | 20.46 | 265,202 | +0.41(+2.03%) |
Oct 02, 2020 | 19.50 | 20.15 | 19.50 | 20.05 | 265,217 | +0.31(+1.56%) |
Oct 01, 2020 | 19.42 | 19.75 | 19.28 | 19.74 | 312,233 | +0.17(+0.86%) |
Sep 30, 2020 | 19.77 | 20.01 | 19.46 | 19.57 | 359,440 | -0.12(-0.61%) |
Sep 29, 2020 | 19.91 | 20.09 | 19.66 | 19.69 | 464,369 | -0.25(-1.25%) |
Sep 28, 2020 | 19.75 | 20.04 | 19.50 | 19.94 | 376,597 | +0.39(+1.98%) |
Sep 25, 2020 | 19.28 | 19.90 | 19.20 | 19.55 | 245,388 | +0.07(+0.36%) |
Sep 24, 2020 | 19.31 | 19.81 | 19.12 | 19.48 | 399,656 | +0.19(+0.98%) |
Sep 23, 2020 | 20.32 | 20.34 | 19.28 | 19.29 | 401,746 | -0.85(-4.24%) |
Sep 22, 2020 | 20.51 | 20.51 | 19.74 | 20.15 | 361,131 | -0.28(-1.36%) |
Sep 21, 2020 | 20.37 | 20.53 | 20.19 | 20.43 | 312,094 | -0.17(-0.82%) |
Sep 18, 2020 | 20.72 | 20.72 | 20.35 | 20.60 | 1,115,824 | +0.36(+1.77%) |
Sep 17, 2020 | 20.32 | 20.45 | 20.17 | 20.24 | 248,013 | -0.29(-1.40%) |
Sep 16, 2020 | 20.83 | 20.98 | 20.44 | 20.53 | 268,002 | -0.19(-0.91%) |
Sep 15, 2020 | 20.94 | 21.01 | 20.65 | 20.71 | 129,142 | +0.00(+0.00%) |
Sep 14, 2020 | 20.60 | 21.20 | 20.48 | 20.71 | 251,541 | +0.32(+1.56%) |
Sep 11, 2020 | 20.42 | 20.58 | 20.23 | 20.40 | 266,525 | +0.17(+0.83%) |
Sep 10, 2020 | 20.48 | 20.69 | 20.19 | 20.23 | 406,544 | -0.20(-0.97%) |
Sep 09, 2020 | 20.39 | 20.62 | 20.28 | 20.43 | 254,849 | +0.24(+1.18%) |
Sep 08, 2020 | 20.28 | 20.49 | 20.10 | 20.19 | 199,158 | -0.63(-3.01%) |
Sep 04, 2020 | 21.18 | 21.18 | 20.42 | 20.81 | 303,364 | -0.27(-1.27%) |
Sep 03, 2020 | 21.86 | 21.86 | 20.94 | 21.08 | 281,216 | -0.91(-4.14%) |
Sep 02, 2020 | 21.52 | 22.10 | 21.28 | 21.99 | 330,986 | +0.55(+2.58%) |
Sep 01, 2020 | 21.40 | 21.47 | 20.80 | 21.44 | 431,076 | +0.29(+1.36%) |
Aug 31, 2020 | 21.50 | 21.59 | 20.95 | 21.15 | 433,884 | -0.36(-1.66%) |
Aug 28, 2020 | 21.67 | 21.74 | 21.32 | 21.51 | 147,574 | +0.02(+0.09%) |
Aug 27, 2020 | 21.58 | 21.61 | 21.23 | 21.49 | 257,039 | -0.03(-0.14%) |
Aug 26, 2020 | 21.91 | 22.18 | 21.37 | 21.52 | 287,053 | -0.28(-1.27%) |
Aug 25, 2020 | 21.67 | 22.19 | 21.30 | 21.79 | 809,172 | +0.25(+1.17%) |
Aug 24, 2020 | 22.23 | 22.23 | 21.45 | 21.54 | 482,801 | -0.43(-1.96%) |
Aug 21, 2020 | 22.33 | 22.33 | 21.81 | 21.97 | 478,404 | -0.30(-1.33%) |
Aug 20, 2020 | 22.25 | 22.42 | 22.01 | 22.27 | 263,999 | +0.03(+0.13%) |
Aug 19, 2020 | 22.25 | 22.57 | 22.15 | 22.24 | 285,769 | +0.04(+0.18%) |
Aug 18, 2020 | 22.20 | 22.51 | 22.07 | 22.20 | 201,511 | +0.02(+0.09%) |
Aug 17, 2020 | 22.39 | 22.43 | 22.07 | 22.18 | 247,823 | -0.09(-0.40%) |
Aug 14, 2020 | 22.30 | 22.49 | 22.08 | 22.27 | 226,314 | -0.02(-0.09%) |
Aug 13, 2020 | 22.20 | 22.52 | 22.08 | 22.29 | 153,528 | +0.06(+0.27%) |
Aug 12, 2020 | 22.23 | 22.44 | 22.05 | 22.23 | 272,795 | +0.16(+0.72%) |
Aug 11, 2020 | 21.87 | 22.40 | 21.62 | 22.07 | 496,585 | +0.37(+1.71%) |
Aug 10, 2020 | 22.34 | 22.50 | 21.70 | 21.70 | 265,129 | -0.52(-2.36%) |
Aug 07, 2020 | 21.72 | 22.24 | 21.56 | 22.23 | 305,661 | +0.43(+1.97%) |
Aug 06, 2020 | 21.71 | 22.02 | 21.57 | 21.79 | 188,109 | +0.20(+0.92%) |
Aug 05, 2020 | 21.75 | 21.87 | 21.47 | 21.60 | 445,360 | +0.06(+0.28%) |
Aug 04, 2020 | 22.18 | 22.20 | 21.49 | 21.54 | 335,865 | -0.69(-3.12%) |
Aug 03, 2020 | 21.80 | 22.39 | 21.77 | 22.23 | 316,958 | +0.54(+2.51%) |
Jul 31, 2020 | 21.38 | 21.70 | 21.14 | 21.69 | 417,858 | +0.29(+1.34%) |
Jul 30, 2020 | 21.73 | 21.79 | 20.49 | 21.40 | 518,281 | -0.68(-3.09%) |
Jul 29, 2020 | 22.00 | 22.88 | 21.71 | 22.08 | 354,701 | +0.39(+1.78%) |
Jul 28, 2020 | 21.80 | 21.99 | 21.66 | 21.70 | 273,935 | -0.32(-1.44%) |
Jul 27, 2020 | 21.52 | 22.01 | 21.36 | 22.01 | 431,955 | +0.54(+2.53%) |
Jul 24, 2020 | 21.60 | 21.60 | 21.04 | 21.47 | 371,362 | -0.23(-1.07%) |
Jul 23, 2020 | 21.90 | 22.18 | 21.61 | 21.70 | 318,718 | -0.23(-1.04%) |
Jul 22, 2020 | 22.41 | 22.41 | 21.79 | 21.93 | 335,027 | -0.34(-1.53%) |
Jul 21, 2020 | 21.94 | 22.37 | 21.86 | 22.27 | 722,759 | +0.58(+2.69%) |
Jul 20, 2020 | 21.45 | 21.71 | 21.30 | 21.69 | 200,604 | +0.20(+0.92%) |
Jul 17, 2020 | 21.38 | 21.70 | 21.30 | 21.49 | 202,864 | +0.12(+0.56%) |
Jul 16, 2020 | 21.77 | 21.85 | 21.25 | 21.37 | 308,469 | -0.55(-2.53%) |
Jul 15, 2020 | 21.73 | 22.17 | 21.58 | 21.92 | 312,667 | +0.46(+2.17%) |
Jul 14, 2020 | 21.41 | 21.51 | 21.08 | 21.46 | 258,466 | -0.04(-0.18%) |
Jul 13, 2020 | 22.26 | 22.47 | 21.48 | 21.50 | 325,404 | -0.60(-2.73%) |
Jul 10, 2020 | 22.10 | 22.17 | 21.86 | 22.10 | 180,020 | +0.04(+0.18%) |
Jul 09, 2020 | 22.33 | 22.46 | 21.92 | 22.06 | 345,369 | -0.25(-1.11%) |
Jul 08, 2020 | 22.18 | 22.44 | 21.95 | 22.31 | 557,429 | +0.22(+1.01%) |
Jul 07, 2020 | 22.19 | 22.64 | 22.04 | 22.09 | 453,037 | -0.12(-0.56%) |
Jul 06, 2020 | 23.10 | 23.21 | 22.21 | 22.21 | 355,092 | -0.64(-2.81%) |
Jul 02, 2020 | 22.84 | 23.01 | 22.70 | 22.85 | 230,155 | +0.18(+0.79%) |
Jul 01, 2020 | 22.76 | 22.93 | 22.42 | 22.68 | 351,213 | -0.04(-0.17%) |
Jun 30, 2020 | 22.67 | 22.90 | 22.52 | 22.71 | 313,483 | +0.05(+0.22%) |
Jun 29, 2020 | 22.38 | 22.89 | 22.17 | 22.67 | 425,597 | +0.49(+2.23%) |
Jun 26, 2020 | 22.24 | 22.44 | 21.85 | 22.17 | 880,091 | -0.21(-0.93%) |
Jun 25, 2020 | 22.26 | 22.46 | 22.07 | 22.38 | 308,520 | +0.09(+0.40%) |
Jun 24, 2020 | 22.30 | 22.96 | 22.21 | 22.29 | 448,192 | -0.16(-0.71%) |
Jun 23, 2020 | 22.71 | 22.88 | 22.42 | 22.45 | 340,881 | -0.04(-0.18%) |
Jun 22, 2020 | 22.54 | 22.85 | 22.31 | 22.49 | 372,776 | -0.05(-0.24%) |
Jun 19, 2020 | 23.27 | 23.37 | 22.43 | 22.54 | 1,383,563 | -0.50(-2.17%) |
Jun 18, 2020 | 23.00 | 23.18 | 22.79 | 23.04 | 682,944 | -0.06(-0.26%) |
Jun 17, 2020 | 23.83 | 23.83 | 23.00 | 23.10 | 280,198 | -0.57(-2.42%) |
Jun 16, 2020 | 23.94 | 24.18 | 23.56 | 23.67 | 356,085 | +0.35(+1.51%) |
Jun 15, 2020 | 23.15 | 23.59 | 22.65 | 23.32 | 755,018 | -0.07(-0.32%) |
Jun 12, 2020 | 24.12 | 24.37 | 22.82 | 23.40 | 502,461 | -0.27(-1.13%) |
Jun 11, 2020 | 24.67 | 24.76 | 23.65 | 23.66 | 427,898 | -1.46(-5.83%) |
Jun 10, 2020 | 25.17 | 25.47 | 24.91 | 25.13 | 328,783 | +0.12(+0.48%) |
Jun 09, 2020 | 25.26 | 25.31 | 24.94 | 25.01 | 310,465 | -0.30(-1.17%) |
Jun 08, 2020 | 25.35 | 25.57 | 24.87 | 25.31 | 329,377 | -0.06(-0.23%) |
Jun 05, 2020 | 24.49 | 25.41 | 24.24 | 25.37 | 466,109 | +1.07(+4.42%) |
Jun 04, 2020 | 23.98 | 24.31 | 23.91 | 24.29 | 330,221 | +0.25(+1.03%) |
Jun 03, 2020 | 24.46 | 24.60 | 23.94 | 24.04 | 318,524 | -0.29(-1.18%) |
Jun 02, 2020 | 24.05 | 24.56 | 23.84 | 24.33 | 409,737 | +0.33(+1.36%) |
Jun 01, 2020 | 23.71 | 24.19 | 21.57 | 24.00 | 409,271 | +0.29(+1.21%) |
May 29, 2020 | 23.44 | 23.82 | 23.31 | 23.72 | 561,360 | +0.38(+1.65%) |
May 28, 2020 | 23.46 | 23.76 | 23.23 | 23.33 | 389,518 | +0.07(+0.30%) |
May 27, 2020 | 23.21 | 23.39 | 22.84 | 23.27 | 496,124 | +0.15(+0.64%) |
May 26, 2020 | 23.89 | 23.89 | 23.03 | 23.12 | 334,788 | -0.34(-1.43%) |
May 22, 2020 | 22.63 | 23.47 | 22.48 | 23.45 | 332,616 | +0.94(+4.16%) |
May 21, 2020 | 22.66 | 22.77 | 22.32 | 22.52 | 321,740 | -0.09(-0.39%) |
May 20, 2020 | 22.70 | 23.17 | 22.27 | 22.60 | 445,528 | +0.11(+0.48%) |
May 19, 2020 | 23.21 | 23.54 | 22.50 | 22.50 | 436,787 | -0.71(-3.06%) |
May 18, 2020 | 22.05 | 23.39 | 22.05 | 23.21 | 534,101 | +1.10(+5.00%) |
May 15, 2020 | 21.20 | 22.23 | 21.10 | 22.10 | 1,091,071 | +0.91(+4.28%) |
May 14, 2020 | 21.61 | 21.61 | 20.58 | 21.20 | 385,387 | -0.63(-2.89%) |
May 13, 2020 | 22.19 | 22.36 | 21.73 | 21.83 | 472,271 | -0.38(-1.73%) |
May 12, 2020 | 22.81 | 22.86 | 22.21 | 22.21 | 456,470 | -0.46(-2.04%) |
May 11, 2020 | 23.34 | 23.34 | 22.58 | 22.67 | 627,633 | -0.67(-2.87%) |
May 08, 2020 | 23.58 | 23.74 | 23.17 | 23.34 | 476,151 | +0.08(+0.34%) |
May 07, 2020 | 23.22 | 23.51 | 22.91 | 23.27 | 345,443 | +0.44(+1.94%) |
May 06, 2020 | 23.66 | 23.75 | 22.63 | 22.82 | 670,522 | -0.75(-3.18%) |
May 05, 2020 | 23.20 | 23.85 | 23.03 | 23.57 | 426,241 | +0.69(+3.02%) |
May 04, 2020 | 23.58 | 23.58 | 22.56 | 22.88 | 417,256 | -0.61(-2.60%) |