Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 31.58 | 31.58 | 31.52 | 31.53 | 4,041 | +0.00(+0.01%) |
May 27, 2021 | 31.45 | 31.52 | 31.39 | 31.52 | 4,479 | +0.02(+0.06%) |
May 26, 2021 | 31.51 | 31.54 | 31.43 | 31.51 | 3,329 | -0.06(-0.20%) |
May 25, 2021 | 31.58 | 31.60 | 31.53 | 31.57 | 5,853 | -0.03(-0.09%) |
May 24, 2021 | 31.49 | 31.61 | 31.49 | 31.60 | 9,465 | +0.15(+0.49%) |
May 21, 2021 | 31.47 | 31.48 | 31.40 | 31.44 | 3,030 | +0.04(+0.13%) |
May 20, 2021 | 31.19 | 31.46 | 31.19 | 31.41 | 5,299 | +0.38(+1.23%) |
May 19, 2021 | 30.89 | 31.06 | 30.89 | 31.02 | 4,395 | -0.37(-1.18%) |
May 18, 2021 | 31.49 | 31.51 | 31.38 | 31.39 | 18,040 | +0.04(+0.13%) |
May 17, 2021 | 31.29 | 31.35 | 31.25 | 31.35 | 2,608 | +0.11(+0.34%) |
May 14, 2021 | 30.99 | 31.25 | 30.99 | 31.25 | 2,921 | +0.40(+1.30%) |
May 13, 2021 | 30.68 | 30.85 | 30.68 | 30.85 | 18,885 | +0.21(+0.69%) |
May 12, 2021 | 30.78 | 30.84 | 30.57 | 30.64 | 29,388 | -0.34(-1.10%) |
May 11, 2021 | 30.74 | 30.98 | 30.74 | 30.98 | 4,028 | -0.24(-0.77%) |
May 10, 2021 | 31.38 | 31.38 | 31.22 | 31.22 | 7,143 | -0.09(-0.28%) |
May 07, 2021 | 31.27 | 31.37 | 31.27 | 31.31 | 36,561 | +0.38(+1.24%) |
May 06, 2021 | 30.70 | 30.92 | 30.70 | 30.92 | 83,646 | +0.29(+0.95%) |
May 05, 2021 | 30.58 | 30.68 | 30.53 | 30.63 | 7,829 | +0.45(+1.50%) |
May 04, 2021 | 30.23 | 30.26 | 30.05 | 30.18 | 2,132 | -0.41(-1.34%) |
May 03, 2021 | 30.44 | 30.59 | 30.44 | 30.59 | 4,927 | +0.48(+1.58%) |
Apr 30, 2021 | 30.21 | 30.21 | 30.11 | 30.11 | 4,001 | -0.48(-1.56%) |
Apr 29, 2021 | 30.47 | 30.59 | 30.38 | 30.59 | 5,747 | +0.03(+0.09%) |
Apr 28, 2021 | 30.47 | 30.56 | 30.46 | 30.56 | 7,200 | +0.05(+0.15%) |
Apr 27, 2021 | 30.47 | 30.53 | 30.45 | 30.52 | 2,356 | -0.07(-0.24%) |
Apr 26, 2021 | 30.54 | 30.59 | 30.53 | 30.59 | 1,569 | +0.05(+0.16%) |
Apr 23, 2021 | 30.56 | 30.57 | 30.39 | 30.54 | 53,528 | +0.11(+0.36%) |
Apr 22, 2021 | 30.46 | 30.55 | 30.42 | 30.43 | 1,781 | -0.16(-0.51%) |
Apr 21, 2021 | 30.46 | 30.59 | 30.46 | 30.59 | 3,277 | +0.38(+1.25%) |
Apr 20, 2021 | 30.17 | 30.21 | 30.14 | 30.21 | 4,541 | -0.38(-1.25%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.57 | 30.59 | 2,772 | +0.06(+0.20%) |
Apr 16, 2021 | 30.33 | 30.53 | 30.33 | 30.53 | 4,433 | +0.36(+1.18%) |
Apr 15, 2021 | 30.11 | 30.18 | 30.11 | 30.18 | 2,611 | +0.31(+1.05%) |
Apr 14, 2021 | 29.90 | 29.90 | 29.86 | 29.86 | 1,126 | -0.00(-0.01%) |
Apr 13, 2021 | 29.79 | 29.87 | 29.74 | 29.86 | 11,390 | +0.13(+0.45%) |
Apr 12, 2021 | 29.70 | 29.74 | 29.65 | 29.73 | 3,673 | -0.12(-0.39%) |
Apr 09, 2021 | 29.79 | 29.85 | 29.77 | 29.85 | 865 | +0.02(+0.05%) |
Apr 08, 2021 | 29.77 | 29.89 | 29.77 | 29.83 | 1,823 | +0.31(+1.06%) |
Apr 07, 2021 | 29.64 | 29.64 | 29.48 | 29.52 | 2,062 | +0.01(+0.03%) |
Apr 06, 2021 | 29.43 | 29.51 | 29.42 | 29.51 | 5,613 | -0.12(-0.41%) |
Apr 05, 2021 | 29.51 | 29.63 | 29.51 | 29.63 | 19,446 | +0.39(+1.35%) |
Apr 01, 2021 | 29.06 | 29.23 | 29.02 | 29.23 | 6,380 | +0.32(+1.10%) |
Mar 31, 2021 | 28.96 | 29.00 | 28.92 | 28.92 | 1,888 | -0.04(-0.13%) |
Mar 30, 2021 | 28.84 | 28.95 | 28.84 | 28.95 | 7,606 | -0.07(-0.25%) |
Mar 29, 2021 | 28.87 | 29.03 | 28.87 | 29.03 | 4,275 | +0.07(+0.23%) |
Mar 26, 2021 | 28.76 | 28.96 | 28.75 | 28.96 | 2,811 | +0.35(+1.22%) |
Mar 25, 2021 | 28.42 | 28.61 | 28.37 | 28.61 | 8,816 | +0.21(+0.74%) |
Mar 24, 2021 | 28.49 | 28.61 | 28.40 | 28.40 | 3,675 | -0.12(-0.40%) |
Mar 23, 2021 | 28.79 | 28.80 | 28.52 | 28.52 | 8,186 | -0.30(-1.04%) |
Mar 22, 2021 | 28.78 | 28.86 | 28.78 | 28.82 | 1,223 | +0.09(+0.31%) |
Mar 19, 2021 | 28.63 | 28.79 | 28.63 | 28.73 | 979 | +0.08(+0.26%) |
Mar 18, 2021 | 28.87 | 28.93 | 28.63 | 28.65 | 2,209 | -0.34(-1.18%) |
Mar 17, 2021 | 28.65 | 28.99 | 28.65 | 28.99 | 3,138 | +0.16(+0.57%) |
Mar 16, 2021 | 28.83 | 28.84 | 28.78 | 28.83 | 2,065 | +0.05(+0.17%) |
Mar 15, 2021 | 28.69 | 28.84 | 28.69 | 28.78 | 5,105 | +0.03(+0.10%) |
Mar 12, 2021 | 28.67 | 28.75 | 28.63 | 28.75 | 2,611 | -0.05(-0.18%) |
Mar 11, 2021 | 28.68 | 28.83 | 28.68 | 28.80 | 4,197 | +0.21(+0.72%) |
Mar 10, 2021 | 28.43 | 28.60 | 28.42 | 28.60 | 10,608 | +0.31(+1.09%) |
Mar 09, 2021 | 28.29 | 28.35 | 28.26 | 28.29 | 2,037 | +0.43(+1.53%) |
Mar 08, 2021 | 27.72 | 28.03 | 27.72 | 27.86 | 2,360 | -0.05(-0.17%) |
Mar 05, 2021 | 27.78 | 27.91 | 27.74 | 27.91 | 4,135 | +0.22(+0.80%) |
Mar 04, 2021 | 27.68 | 28.08 | 27.65 | 27.69 | 2,481 | -0.40(-1.41%) |
Mar 03, 2021 | 28.21 | 28.27 | 28.08 | 28.08 | 86,739 | -0.37(-1.29%) |
Mar 02, 2021 | 28.40 | 28.50 | 28.37 | 28.45 | 8,361 | +0.14(+0.49%) |
Mar 01, 2021 | 28.25 | 28.31 | 28.22 | 28.31 | 2,733 | +0.39(+1.40%) |
Feb 26, 2021 | 28.20 | 28.20 | 27.91 | 27.92 | 3,699 | -0.35(-1.22%) |
Feb 25, 2021 | 28.74 | 28.74 | 28.26 | 28.27 | 4,073 | -0.38(-1.31%) |
Feb 24, 2021 | 28.41 | 28.66 | 28.41 | 28.64 | 6,103 | +0.12(+0.42%) |
Feb 23, 2021 | 28.38 | 28.52 | 28.18 | 28.52 | 20,958 | +0.02(+0.09%) |
Feb 22, 2021 | 28.58 | 28.65 | 28.50 | 28.50 | 6,472 | -0.07(-0.25%) |
Feb 19, 2021 | 28.63 | 28.72 | 28.53 | 28.57 | 10,881 | -0.06(-0.19%) |
Feb 18, 2021 | 28.55 | 28.63 | 28.49 | 28.63 | 3,731 | -0.06(-0.19%) |
Feb 17, 2021 | 28.61 | 28.71 | 28.61 | 28.68 | 1,123 | -0.32(-1.11%) |
Feb 16, 2021 | 28.98 | 29.00 | 28.93 | 29.00 | 6,205 | +0.30(+1.06%) |
Feb 12, 2021 | 28.43 | 28.73 | 28.43 | 28.70 | 15,234 | +0.15(+0.51%) |
Feb 11, 2021 | 28.51 | 28.55 | 28.41 | 28.55 | 7,757 | +0.17(+0.61%) |
Feb 10, 2021 | 28.60 | 28.60 | 28.30 | 28.38 | 4,919 | -0.12(-0.42%) |
Feb 09, 2021 | 28.38 | 28.52 | 28.34 | 28.50 | 9,052 | +0.15(+0.52%) |
Feb 08, 2021 | 28.36 | 28.36 | 28.29 | 28.35 | 8,572 | +0.06(+0.21%) |
Feb 05, 2021 | 28.14 | 28.29 | 28.12 | 28.29 | 6,855 | +0.13(+0.47%) |
Feb 04, 2021 | 28.03 | 28.16 | 28.03 | 28.16 | 5,617 | -0.10(-0.34%) |
Feb 03, 2021 | 28.19 | 28.25 | 28.16 | 28.25 | 4,015 | -0.12(-0.41%) |
Feb 02, 2021 | 28.14 | 28.37 | 28.14 | 28.37 | 5,079 | +0.24(+0.85%) |
Feb 01, 2021 | 28.11 | 28.17 | 28.03 | 28.13 | 20,643 | +0.33(+1.20%) |
Jan 29, 2021 | 28.03 | 28.08 | 27.68 | 27.80 | 2,611 | -0.58(-2.05%) |
Jan 28, 2021 | 28.31 | 28.46 | 28.31 | 28.38 | 1,832 | +0.16(+0.55%) |
Jan 27, 2021 | 28.31 | 28.44 | 28.22 | 28.22 | 5,189 | -0.64(-2.23%) |
Jan 26, 2021 | 28.85 | 28.87 | 28.80 | 28.86 | 4,817 | +0.15(+0.51%) |
Jan 25, 2021 | 28.58 | 28.72 | 28.44 | 28.72 | 7,292 | -0.01(-0.02%) |
Jan 22, 2021 | 28.62 | 28.77 | 28.59 | 28.72 | 5,005 | -0.08(-0.27%) |
Jan 21, 2021 | 28.78 | 28.81 | 28.74 | 28.80 | 2,756 | +0.08(+0.29%) |
Jan 20, 2021 | 28.63 | 28.72 | 28.53 | 28.72 | 20,161 | +0.08(+0.29%) |
Jan 19, 2021 | 28.71 | 28.71 | 28.48 | 28.63 | 16,991 | +0.28(+0.97%) |
Jan 15, 2021 | 28.45 | 28.46 | 28.26 | 28.36 | 3,808 | -0.44(-1.53%) |
Jan 14, 2021 | 28.63 | 28.83 | 28.62 | 28.80 | 9,131 | +0.17(+0.61%) |
Jan 13, 2021 | 28.64 | 28.67 | 28.58 | 28.63 | 59,125 | -0.03(-0.10%) |
Jan 12, 2021 | 28.54 | 28.65 | 28.48 | 28.65 | 6,524 | -0.04(-0.13%) |
Jan 11, 2021 | 28.62 | 28.72 | 28.62 | 28.69 | 11,833 | -0.36(-1.24%) |
Jan 08, 2021 | 29.00 | 29.06 | 28.86 | 29.05 | 40,263 | +0.16(+0.54%) |
Jan 07, 2021 | 28.86 | 28.90 | 28.82 | 28.89 | 5,698 | +0.12(+0.41%) |
Jan 06, 2021 | 28.72 | 28.84 | 28.69 | 28.77 | 3,706 | +0.26(+0.90%) |
Jan 05, 2021 | 28.40 | 28.57 | 28.37 | 28.52 | 6,050 | +0.17(+0.60%) |
Jan 04, 2021 | 28.74 | 28.74 | 28.26 | 28.35 | 6,397 | +0.44(+1.56%) |
Dec 31, 2020 | 27.91 | 27.91 | 27.91 | 4,939 | -0.31(-1.10%) | |
Dec 30, 2020 | 28.33 | 28.37 | 28.22 | 28.22 | 4,939 | -0.00(-0.01%) |
Dec 29, 2020 | 28.36 | 28.36 | 28.18 | 28.22 | 3,740 | +0.21(+0.75%) |
Dec 28, 2020 | 28.11 | 28.11 | 27.99 | 28.01 | 8,215 | +0.27(+0.97%) |
Dec 24, 2020 | 27.74 | 27.74 | 27.71 | 27.74 | 2,720 | -0.01(-0.04%) |
Dec 23, 2020 | 27.70 | 27.75 | 27.63 | 27.75 | 8,999 | +0.27(+0.97%) |
Dec 22, 2020 | 27.47 | 27.51 | 27.45 | 27.49 | 6,116 | -0.03(-0.12%) |
Dec 21, 2020 | 27.26 | 27.60 | 27.15 | 27.52 | 23,798 | -0.43(-1.54%) |
Dec 18, 2020 | 28.01 | 28.01 | 27.88 | 27.95 | 11,030 | +0.00(+0.01%) |
Dec 17, 2020 | 28.02 | 28.07 | 27.94 | 27.95 | 12,172 | +0.18(+0.65%) |
Dec 16, 2020 | 27.70 | 27.77 | 27.66 | 27.77 | 6,641 | +0.23(+0.84%) |
Dec 15, 2020 | 27.44 | 27.53 | 27.41 | 27.53 | 1,879 | +0.22(+0.81%) |
Dec 14, 2020 | 27.49 | 27.49 | 27.31 | 27.31 | 3,474 | -0.04(-0.13%) |
Dec 11, 2020 | 27.27 | 27.37 | 27.24 | 27.35 | 12,450 | -0.13(-0.48%) |
Dec 10, 2020 | 27.51 | 27.51 | 27.42 | 27.48 | 2,225 | +0.03(+0.12%) |
Dec 09, 2020 | 27.55 | 27.55 | 27.29 | 27.45 | 5,407 | -0.01(-0.03%) |
Dec 08, 2020 | 27.29 | 27.48 | 27.29 | 27.46 | 7,237 | +0.13(+0.47%) |
Dec 07, 2020 | 27.30 | 27.40 | 27.30 | 27.33 | 9,313 | -0.02(-0.06%) |
Dec 04, 2020 | 27.41 | 27.41 | 27.34 | 27.34 | 3,713 | +0.18(+0.68%) |
Dec 03, 2020 | 27.29 | 27.30 | 27.16 | 27.16 | 3,415 | -0.02(-0.07%) |
Dec 02, 2020 | 27.11 | 27.23 | 27.11 | 27.18 | 13,480 | +0.02(+0.08%) |
Dec 01, 2020 | 26.98 | 27.16 | 26.98 | 27.16 | 6,498 | +0.49(+1.82%) |
Nov 30, 2020 | 27.14 | 27.14 | 26.67 | 26.67 | 8,393 | -0.28(-1.04%) |
Nov 27, 2020 | 26.87 | 26.95 | 26.87 | 26.95 | 655 | +0.12(+0.43%) |
Nov 25, 2020 | 26.74 | 26.84 | 26.73 | 26.84 | 12,559 | +0.05(+0.19%) |
Nov 24, 2020 | 26.57 | 26.79 | 26.54 | 26.78 | 19,710 | +0.26(+0.99%) |
Nov 23, 2020 | 26.75 | 26.75 | 26.45 | 26.52 | 8,193 | -0.21(-0.78%) |
Nov 20, 2020 | 26.66 | 26.73 | 26.64 | 26.73 | 3,276 | +0.04(+0.15%) |
Nov 19, 2020 | 26.54 | 26.71 | 26.54 | 26.69 | 2,918 | +0.16(+0.60%) |
Nov 18, 2020 | 26.72 | 26.75 | 26.53 | 26.53 | 3,767 | -0.14(-0.53%) |
Nov 17, 2020 | 26.65 | 26.75 | 26.59 | 26.67 | 12,837 | -0.04(-0.17%) |
Nov 16, 2020 | 26.75 | 26.77 | 26.64 | 26.72 | 4,231 | +0.05(+0.18%) |
Nov 13, 2020 | 26.61 | 26.67 | 26.59 | 26.67 | 3,167 | +0.26(+0.99%) |
Nov 12, 2020 | 26.60 | 26.64 | 26.37 | 26.41 | 4,046 | -0.27(-1.02%) |
Nov 11, 2020 | 26.59 | 26.70 | 26.58 | 26.68 | 4,445 | +0.30(+1.12%) |
Nov 10, 2020 | 26.48 | 26.49 | 26.39 | 26.39 | 2,460 | +0.30(+1.15%) |
Nov 09, 2020 | 26.64 | 26.64 | 26.09 | 26.09 | 8,251 | +0.24(+0.94%) |
Nov 06, 2020 | 25.85 | 25.89 | 25.82 | 25.84 | 3,494 | +0.13(+0.49%) |
Nov 05, 2020 | 25.83 | 25.83 | 25.66 | 25.72 | 13,025 | +0.55(+2.17%) |
Nov 04, 2020 | 24.98 | 25.35 | 24.95 | 25.17 | 2,566 | +0.35(+1.40%) |
Nov 03, 2020 | 24.66 | 24.87 | 24.66 | 24.82 | 12,416 | +0.75(+3.12%) |
Nov 02, 2020 | 24.03 | 24.14 | 23.96 | 24.07 | 9,023 | +0.27(+1.12%) |
Oct 30, 2020 | 23.92 | 23.92 | 23.73 | 23.81 | 37,788 | -0.22(-0.92%) |
Oct 29, 2020 | 23.91 | 24.06 | 23.86 | 24.03 | 4,330 | +0.11(+0.45%) |
Oct 28, 2020 | 24.05 | 24.09 | 23.82 | 23.92 | 12,706 | -0.87(-3.52%) |
Oct 27, 2020 | 24.95 | 24.95 | 24.79 | 24.79 | 3,527 | -0.26(-1.02%) |
Oct 26, 2020 | 25.21 | 25.21 | 25.01 | 25.05 | 5,238 | -0.61(-2.36%) |
Oct 23, 2020 | 25.68 | 25.68 | 25.50 | 25.65 | 7,863 | +0.11(+0.43%) |
Oct 22, 2020 | 25.58 | 25.58 | 25.48 | 25.54 | 2,705 | -0.08(-0.30%) |
Oct 21, 2020 | 25.72 | 25.72 | 25.62 | 25.62 | 1,548 | -0.24(-0.94%) |
Oct 20, 2020 | 25.93 | 25.99 | 25.84 | 25.87 | 9,098 | +0.22(+0.85%) |
Oct 19, 2020 | 25.97 | 25.97 | 25.65 | 25.65 | 3,522 | -0.24(-0.91%) |
Oct 16, 2020 | 25.87 | 25.99 | 25.87 | 25.88 | 3,604 | +0.22(+0.85%) |
Oct 15, 2020 | 25.45 | 25.67 | 25.44 | 25.67 | 2,913 | -0.36(-1.39%) |
Oct 14, 2020 | 26.14 | 26.14 | 25.99 | 26.03 | 1,476 | -0.08(-0.31%) |
Oct 13, 2020 | 26.09 | 26.12 | 26.03 | 26.11 | 4,198 | -0.26(-0.99%) |
Oct 12, 2020 | 26.28 | 26.41 | 26.26 | 26.37 | 8,609 | +0.23(+0.87%) |
Oct 09, 2020 | 26.09 | 26.15 | 26.08 | 26.14 | 38,444 | +0.36(+1.39%) |
Oct 08, 2020 | 25.73 | 25.81 | 25.70 | 25.78 | 3,255 | +0.07(+0.27%) |
Oct 07, 2020 | 25.67 | 25.71 | 25.66 | 25.71 | 2,632 | +0.31(+1.23%) |
Oct 06, 2020 | 25.77 | 25.77 | 25.40 | 25.40 | 35,352 | -0.48(-1.86%) |
Oct 05, 2020 | 25.73 | 25.91 | 25.73 | 25.88 | 5,144 | +0.33(+1.29%) |
Oct 02, 2020 | 25.39 | 25.55 | 25.39 | 25.55 | 4,914 | +0.03(+0.13%) |
Oct 01, 2020 | 25.55 | 25.55 | 25.49 | 25.52 | 2,400 | +0.20(+0.80%) |
Sep 30, 2020 | 25.27 | 25.41 | 25.23 | 25.32 | 4,149 | -0.10(-0.38%) |
Sep 29, 2020 | 25.33 | 25.44 | 25.32 | 25.41 | 14,031 | +0.11(+0.42%) |
Sep 28, 2020 | 25.33 | 25.37 | 25.29 | 25.31 | 4,724 | +0.22(+0.89%) |
Sep 25, 2020 | 24.75 | 25.08 | 24.75 | 25.08 | 2,293 | +0.08(+0.30%) |
Sep 24, 2020 | 24.90 | 25.13 | 24.87 | 25.01 | 5,327 | +0.02(+0.08%) |
Sep 23, 2020 | 25.28 | 25.28 | 24.99 | 24.99 | 6,066 | -0.30(-1.18%) |
Sep 22, 2020 | 25.19 | 25.38 | 25.11 | 25.28 | 3,760 | -0.02(-0.06%) |
Sep 21, 2020 | 25.47 | 25.47 | 24.98 | 25.30 | 6,858 | -0.63(-2.42%) |
Sep 18, 2020 | 26.04 | 26.04 | 25.91 | 25.93 | 3,407 | -0.12(-0.45%) |
Sep 17, 2020 | 25.80 | 26.05 | 25.80 | 26.04 | 8,081 | +0.09(+0.34%) |
Sep 16, 2020 | 26.12 | 26.18 | 25.96 | 25.96 | 6,838 | +0.04(+0.16%) |
Sep 15, 2020 | 25.98 | 25.98 | 25.90 | 25.92 | 1,886 | +0.25(+0.97%) |
Sep 14, 2020 | 25.75 | 25.78 | 25.63 | 25.67 | 4,053 | +0.09(+0.37%) |
Sep 11, 2020 | 25.59 | 25.62 | 25.51 | 25.57 | 5,716 | +0.41(+1.63%) |
Sep 10, 2020 | 25.64 | 25.69 | 25.15 | 25.16 | 3,773 | -0.41(-1.60%) |
Sep 09, 2020 | 25.38 | 25.65 | 25.38 | 25.57 | 4,599 | +0.69(+2.76%) |
Sep 08, 2020 | 24.83 | 25.08 | 24.64 | 24.89 | 4,569 | -0.37(-1.46%) |
Sep 04, 2020 | 25.13 | 25.25 | 24.73 | 25.25 | 4,177 | +0.10(+0.40%) |
Sep 03, 2020 | 25.73 | 25.73 | 25.01 | 25.15 | 7,242 | -0.66(-2.55%) |
Sep 02, 2020 | 25.66 | 25.81 | 25.58 | 25.81 | 5,336 | +0.46(+1.81%) |
Sep 01, 2020 | 25.34 | 25.42 | 25.29 | 25.35 | 8,558 | +0.07(+0.29%) |
Aug 31, 2020 | 25.41 | 25.49 | 25.28 | 25.28 | 19,561 | -0.16(-0.64%) |
Aug 28, 2020 | 25.37 | 25.44 | 25.28 | 25.44 | 12,201 | +0.13(+0.52%) |
Aug 27, 2020 | 25.67 | 25.67 | 25.31 | 25.31 | 5,528 | -0.22(-0.88%) |
Aug 26, 2020 | 25.31 | 25.54 | 25.31 | 25.54 | 3,455 | +0.26(+1.03%) |
Aug 25, 2020 | 25.26 | 25.28 | 25.24 | 25.28 | 6,021 | +0.03(+0.13%) |
Aug 24, 2020 | 25.30 | 25.30 | 25.22 | 25.24 | 3,512 | +0.29(+1.17%) |
Aug 21, 2020 | 24.87 | 24.95 | 24.79 | 24.95 | 5,606 | -0.15(-0.61%) |
Aug 20, 2020 | 24.95 | 25.11 | 24.95 | 25.11 | 4,620 | +0.01(+0.04%) |
Aug 19, 2020 | 25.37 | 25.37 | 25.10 | 25.10 | 4,837 | -0.14(-0.55%) |
Aug 18, 2020 | 25.31 | 25.35 | 25.20 | 25.24 | 6,419 | +0.00(+0.02%) |
Aug 17, 2020 | 25.23 | 25.29 | 25.23 | 25.23 | 4,434 | +0.30(+1.18%) |
Aug 14, 2020 | 24.98 | 25.00 | 24.92 | 24.94 | 5,386 | -0.23(-0.89%) |
Aug 13, 2020 | 25.22 | 25.28 | 25.13 | 25.16 | 4,456 | -0.09(-0.34%) |
Aug 12, 2020 | 25.13 | 25.32 | 25.04 | 25.25 | 12,056 | +0.64(+2.60%) |
Aug 11, 2020 | 24.90 | 24.95 | 24.61 | 24.61 | 6,952 | +0.01(+0.04%) |
Aug 10, 2020 | 24.62 | 24.62 | 24.57 | 24.60 | 3,407 | -0.05(-0.22%) |
Aug 07, 2020 | 24.59 | 24.65 | 24.56 | 24.65 | 2,088 | -0.13(-0.53%) |
Aug 06, 2020 | 24.71 | 24.78 | 24.71 | 24.78 | 1,161 | +0.02(+0.07%) |
Aug 05, 2020 | 24.97 | 24.97 | 24.76 | 24.77 | 5,103 | +0.19(+0.78%) |
Aug 04, 2020 | 24.29 | 24.57 | 24.29 | 24.57 | 2,531 | -0.01(-0.03%) |
Aug 03, 2020 | 24.57 | 24.61 | 24.55 | 24.58 | 4,557 | +0.39(+1.61%) |
Jul 31, 2020 | 24.38 | 24.39 | 24.06 | 24.19 | 7,035 | -0.59(-2.39%) |
Jul 30, 2020 | 24.45 | 24.78 | 24.33 | 24.78 | 2,022 | -0.28(-1.10%) |
Jul 29, 2020 | 24.98 | 25.07 | 24.89 | 25.06 | 17,531 | +0.33(+1.34%) |
Jul 28, 2020 | 24.82 | 24.82 | 24.73 | 24.73 | 1,479 | -0.12(-0.47%) |
Jul 27, 2020 | 24.83 | 24.94 | 24.79 | 24.85 | 4,335 | +0.38(+1.57%) |
Jul 24, 2020 | 24.51 | 24.52 | 24.46 | 24.46 | 989 | -0.19(-0.77%) |
Jul 23, 2020 | 24.83 | 24.84 | 24.60 | 24.65 | 2,278 | -0.18(-0.74%) |
Jul 22, 2020 | 24.85 | 24.87 | 24.76 | 24.84 | 6,303 | +0.12(+0.50%) |
Jul 21, 2020 | 24.81 | 24.84 | 24.71 | 24.71 | 7,394 | -0.04(-0.16%) |
Jul 20, 2020 | 24.60 | 24.75 | 24.58 | 24.75 | 5,654 | +0.21(+0.84%) |
Jul 17, 2020 | 24.46 | 24.55 | 24.42 | 24.55 | 3,077 | +0.19(+0.78%) |
Jul 16, 2020 | 24.43 | 24.44 | 24.33 | 24.36 | 4,245 | -0.07(-0.30%) |
Jul 15, 2020 | 24.50 | 24.61 | 24.36 | 24.43 | 5,262 | +0.19(+0.77%) |
Jul 14, 2020 | 24.02 | 24.24 | 23.97 | 24.24 | 2,454 | +0.38(+1.58%) |
Jul 13, 2020 | 24.25 | 24.31 | 23.86 | 23.86 | 6,612 | -0.14(-0.60%) |
Jul 10, 2020 | 23.91 | 24.01 | 23.91 | 24.01 | 4,946 | +0.16(+0.66%) |
Jul 09, 2020 | 23.84 | 23.89 | 23.82 | 23.85 | 1,888 | -0.18(-0.75%) |
Jul 08, 2020 | 23.76 | 24.04 | 23.76 | 24.03 | 3,938 | +0.30(+1.27%) |
Jul 07, 2020 | 23.92 | 23.92 | 23.73 | 23.73 | 6,648 | -0.28(-1.16%) |
Jul 06, 2020 | 23.98 | 24.04 | 23.92 | 24.01 | 5,324 | +0.33(+1.39%) |
Jul 02, 2020 | 23.77 | 23.78 | 23.68 | 23.68 | 6,155 | +0.15(+0.63%) |
Jul 01, 2020 | 23.40 | 23.58 | 23.40 | 23.53 | 3,480 | +0.11(+0.49%) |
Jun 30, 2020 | 23.20 | 23.44 | 23.20 | 23.42 | 3,284 | +0.09(+0.37%) |
Jun 29, 2020 | 23.27 | 23.33 | 23.21 | 23.33 | 2,537 | +0.13(+0.58%) |
Jun 26, 2020 | 23.44 | 23.44 | 23.16 | 23.20 | 3,737 | -0.30(-1.28%) |
Jun 25, 2020 | 23.12 | 23.50 | 23.12 | 23.50 | 166,714 | +0.44(+1.89%) |
Jun 24, 2020 | 23.32 | 23.32 | 23.05 | 23.06 | 9,527 | -0.55(-2.33%) |
Jun 23, 2020 | 23.78 | 23.80 | 23.61 | 23.61 | 9,784 | +0.08(+0.33%) |
Jun 22, 2020 | 23.39 | 23.53 | 23.35 | 23.53 | 739 | +0.30(+1.31%) |
Jun 19, 2020 | 23.54 | 23.54 | 23.23 | 23.23 | 2,101 | -0.02(-0.07%) |
Jun 18, 2020 | 23.19 | 23.26 | 23.19 | 23.25 | 2,379 | -0.14(-0.62%) |
Jun 17, 2020 | 23.44 | 23.45 | 23.36 | 23.39 | 2,894 | +0.24(+1.02%) |
Jun 16, 2020 | 23.32 | 23.32 | 23.15 | 23.15 | 3,264 | +0.16(+0.68%) |
Jun 15, 2020 | 23.05 | 23.05 | 23.00 | 23.00 | 631 | +0.11(+0.49%) |
Jun 12, 2020 | 23.15 | 23.15 | 22.62 | 22.88 | 1,659 | +0.37(+1.64%) |
Jun 11, 2020 | 23.23 | 23.23 | 22.51 | 22.51 | 4,218 | -1.18(-4.96%) |
Jun 10, 2020 | 23.74 | 23.75 | 23.69 | 23.69 | 992 | +0.11(+0.46%) |
Jun 09, 2020 | 23.65 | 23.65 | 23.58 | 23.58 | 753 | -0.21(-0.89%) |
Jun 08, 2020 | 23.67 | 23.80 | 23.60 | 23.80 | 3,300 | +0.05(+0.21%) |
Jun 05, 2020 | 23.80 | 23.86 | 23.74 | 23.74 | 4,978 | +0.21(+0.89%) |
Jun 04, 2020 | 23.50 | 23.65 | 23.47 | 23.53 | 12,347 | -0.12(-0.50%) |
Jun 03, 2020 | 23.45 | 23.67 | 23.45 | 23.65 | 17,254 | +0.52(+2.26%) |
Jun 02, 2020 | 23.03 | 23.13 | 23.03 | 23.13 | 1,288 | +0.13(+0.58%) |