Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 28.09 | 28.11 | 28.02 | 28.02 | 651,498 | +0.12(+0.42%) |
May 27, 2021 | 27.93 | 27.97 | 27.85 | 27.90 | 947,999 | +0.05(+0.17%) |
May 26, 2021 | 27.81 | 27.87 | 27.75 | 27.86 | 51,180 | -0.02(-0.06%) |
May 25, 2021 | 27.93 | 27.95 | 27.82 | 27.87 | 99,729 | +0.01(+0.03%) |
May 24, 2021 | 27.75 | 27.91 | 27.75 | 27.86 | 95,666 | +0.13(+0.48%) |
May 21, 2021 | 27.69 | 27.77 | 27.68 | 27.73 | 255,492 | +0.19(+0.68%) |
May 20, 2021 | 27.37 | 27.60 | 27.36 | 27.54 | 78,822 | +0.27(+1.00%) |
May 19, 2021 | 27.02 | 27.29 | 26.88 | 27.27 | 192,804 | -0.21(-0.76%) |
May 18, 2021 | 27.61 | 27.64 | 27.46 | 27.48 | 84,754 | -0.16(-0.59%) |
May 17, 2021 | 27.58 | 27.65 | 27.53 | 27.65 | 120,422 | -0.07(-0.25%) |
May 14, 2021 | 27.45 | 27.73 | 27.44 | 27.72 | 78,993 | +0.46(+1.68%) |
May 13, 2021 | 27.10 | 27.32 | 27.10 | 27.26 | 169,954 | +0.26(+0.98%) |
May 12, 2021 | 27.09 | 27.24 | 26.94 | 26.99 | 181,730 | -0.14(-0.52%) |
May 11, 2021 | 26.99 | 27.19 | 26.95 | 27.13 | 109,263 | -0.31(-1.13%) |
May 10, 2021 | 27.67 | 27.67 | 27.44 | 27.44 | 214,632 | -0.26(-0.95%) |
May 07, 2021 | 27.52 | 27.71 | 27.52 | 27.71 | 177,613 | +0.16(+0.59%) |
May 06, 2021 | 27.37 | 27.54 | 27.27 | 27.54 | 77,730 | +0.11(+0.40%) |
May 05, 2021 | 27.38 | 27.45 | 27.31 | 27.44 | 168,293 | +0.44(+1.61%) |
May 04, 2021 | 27.13 | 27.20 | 26.85 | 27.00 | 178,542 | -0.42(-1.53%) |
May 03, 2021 | 27.36 | 27.42 | 27.32 | 27.42 | 78,334 | +0.25(+0.92%) |
Apr 30, 2021 | 27.28 | 27.34 | 27.10 | 27.17 | 187,258 | -0.21(-0.77%) |
Apr 29, 2021 | 27.46 | 27.47 | 27.21 | 27.38 | 134,216 | -0.03(-0.11%) |
Apr 28, 2021 | 27.40 | 27.47 | 27.37 | 27.41 | 130,104 | +0.04(+0.14%) |
Apr 27, 2021 | 27.33 | 27.39 | 27.28 | 27.37 | 109,231 | +0.02(+0.06%) |
Apr 26, 2021 | 27.36 | 27.40 | 27.32 | 27.36 | 319,991 | +0.08(+0.28%) |
Apr 23, 2021 | 27.14 | 27.32 | 27.11 | 27.28 | 196,653 | +0.13(+0.49%) |
Apr 22, 2021 | 27.27 | 27.33 | 27.12 | 27.15 | 154,954 | -0.04(-0.14%) |
Apr 21, 2021 | 26.85 | 27.19 | 26.85 | 27.19 | 307,497 | +0.31(+1.16%) |
Apr 20, 2021 | 27.07 | 27.07 | 26.79 | 26.88 | 382,614 | -0.48(-1.76%) |
Apr 19, 2021 | 27.47 | 27.47 | 27.30 | 27.36 | 7,047,148 | -0.13(-0.48%) |
Apr 16, 2021 | 27.33 | 27.49 | 27.32 | 27.49 | 65,508 | +0.32(+1.17%) |
Apr 15, 2021 | 27.12 | 27.18 | 27.09 | 27.17 | 58,414 | +0.19(+0.72%) |
Apr 14, 2021 | 27.02 | 27.06 | 26.96 | 26.98 | 92,993 | -0.07(-0.26%) |
Apr 13, 2021 | 26.97 | 27.06 | 26.95 | 27.05 | 623,316 | +0.09(+0.35%) |
Apr 12, 2021 | 26.99 | 26.99 | 26.91 | 26.95 | 51,265 | -0.11(-0.40%) |
Apr 09, 2021 | 27.02 | 27.07 | 26.99 | 27.06 | 59,073 | +0.08(+0.29%) |
Apr 08, 2021 | 27.01 | 27.02 | 26.93 | 26.99 | 322,042 | +0.01(+0.03%) |
Apr 07, 2021 | 26.88 | 26.98 | 26.85 | 26.98 | 60,401 | +0.09(+0.35%) |
Apr 06, 2021 | 26.92 | 26.97 | 26.85 | 26.88 | 122,602 | -0.46(-1.68%) |
Apr 05, 2021 | 27.20 | 27.37 | 27.12 | 27.34 | 97,881 | +0.42(+1.56%) |
Apr 01, 2021 | 26.73 | 26.98 | 26.72 | 26.92 | 84,942 | +0.32(+1.20%) |
Mar 31, 2021 | 26.60 | 26.67 | 26.56 | 26.60 | 109,034 | -0.02(-0.06%) |
Mar 30, 2021 | 26.50 | 26.64 | 26.50 | 26.62 | 89,608 | +0.15(+0.56%) |
Mar 29, 2021 | 26.36 | 26.49 | 26.36 | 26.47 | 256,003 | -0.01(-0.03%) |
Mar 26, 2021 | 26.28 | 26.49 | 26.28 | 26.48 | 112,869 | +0.28(+1.07%) |
Mar 25, 2021 | 25.88 | 26.21 | 25.85 | 26.20 | 180,066 | +0.23(+0.87%) |
Mar 24, 2021 | 26.02 | 26.10 | 25.98 | 25.98 | 152,290 | +0.03(+0.12%) |
Mar 23, 2021 | 26.11 | 26.15 | 25.94 | 25.94 | 131,400 | -0.15(-0.57%) |
Mar 22, 2021 | 26.10 | 26.16 | 26.08 | 26.09 | 110,070 | -0.02(-0.09%) |
Mar 19, 2021 | 26.11 | 26.17 | 26.00 | 26.11 | 222,908 | -0.01(-0.03%) |
Mar 18, 2021 | 26.26 | 26.38 | 26.11 | 26.12 | 233,514 | -0.19(-0.74%) |
Mar 17, 2021 | 26.16 | 26.33 | 26.14 | 26.32 | 122,337 | +0.12(+0.47%) |
Mar 16, 2021 | 26.23 | 26.25 | 26.18 | 26.19 | 121,877 | +0.02(+0.06%) |
Mar 15, 2021 | 26.17 | 26.19 | 26.01 | 26.18 | 126,116 | -0.01(-0.03%) |
Mar 12, 2021 | 26.01 | 26.20 | 26.01 | 26.18 | 276,833 | +0.02(+0.06%) |
Mar 11, 2021 | 26.11 | 26.18 | 26.08 | 26.17 | 316,410 | +0.15(+0.57%) |
Mar 10, 2021 | 26.00 | 26.04 | 25.94 | 26.02 | 202,203 | +0.19(+0.72%) |
Mar 09, 2021 | 25.81 | 25.89 | 25.78 | 25.84 | 146,603 | +0.23(+0.88%) |
Mar 08, 2021 | 25.49 | 25.74 | 25.45 | 25.61 | 515,915 | +0.20(+0.80%) |
Mar 05, 2021 | 25.35 | 25.41 | 25.10 | 25.41 | 521,878 | +0.23(+0.89%) |
Mar 04, 2021 | 25.33 | 25.42 | 25.07 | 25.18 | 340,882 | -0.09(-0.37%) |
Mar 03, 2021 | 25.36 | 25.43 | 25.24 | 25.28 | 343,845 | -0.13(-0.52%) |
Mar 02, 2021 | 25.47 | 25.52 | 25.38 | 25.41 | 337,712 | +0.01(+0.03%) |
Mar 01, 2021 | 25.22 | 25.42 | 25.22 | 25.40 | 324,865 | +0.43(+1.71%) |
Feb 26, 2021 | 25.10 | 25.10 | 24.88 | 24.97 | 427,541 | -0.09(-0.34%) |
Feb 25, 2021 | 25.42 | 25.44 | 24.99 | 25.06 | 259,721 | -0.35(-1.38%) |
Feb 24, 2021 | 25.18 | 25.45 | 25.15 | 25.41 | 146,855 | +0.18(+0.71%) |
Feb 23, 2021 | 25.12 | 25.28 | 24.95 | 25.23 | 192,034 | -0.01(-0.03%) |
Feb 22, 2021 | 25.21 | 25.34 | 25.21 | 25.24 | 130,611 | -0.12(-0.49%) |
Feb 19, 2021 | 25.39 | 25.46 | 25.34 | 25.36 | 110,424 | +0.06(+0.25%) |
Feb 18, 2021 | 25.30 | 25.31 | 25.17 | 25.30 | 664,835 | -0.15(-0.58%) |
Feb 17, 2021 | 25.44 | 25.48 | 25.34 | 25.45 | 220,389 | -0.12(-0.46%) |
Feb 16, 2021 | 25.56 | 25.62 | 25.52 | 25.56 | 423,519 | +0.16(+0.61%) |
Feb 12, 2021 | 25.27 | 25.42 | 25.26 | 25.41 | 64,864 | +0.16(+0.62%) |
Feb 11, 2021 | 25.24 | 25.26 | 25.15 | 25.25 | 79,830 | +0.16(+0.65%) |
Feb 10, 2021 | 25.23 | 25.25 | 24.96 | 25.09 | 142,451 | -0.13(-0.52%) |
Feb 09, 2021 | 25.15 | 25.24 | 25.14 | 25.22 | 295,894 | -0.05(-0.22%) |
Feb 08, 2021 | 25.30 | 25.33 | 25.21 | 25.28 | 550,041 | +0.12(+0.46%) |
Feb 05, 2021 | 25.18 | 25.20 | 25.09 | 25.16 | 304,504 | +0.05(+0.22%) |
Feb 04, 2021 | 24.95 | 25.11 | 24.95 | 25.10 | 131,093 | +0.19(+0.78%) |
Feb 03, 2021 | 24.86 | 24.93 | 24.82 | 24.91 | 94,827 | +0.08(+0.31%) |
Feb 02, 2021 | 24.69 | 24.86 | 24.68 | 24.83 | 430,114 | +0.38(+1.56%) |
Feb 01, 2021 | 24.41 | 24.48 | 24.31 | 24.45 | 169,651 | +0.44(+1.84%) |
Jan 29, 2021 | 24.23 | 24.29 | 23.92 | 24.01 | 444,015 | -0.44(-1.81%) |
Jan 28, 2021 | 24.40 | 24.58 | 24.39 | 24.45 | 219,796 | +0.26(+1.06%) |
Jan 27, 2021 | 24.23 | 24.47 | 24.08 | 24.20 | 247,438 | -0.51(-2.08%) |
Jan 26, 2021 | 24.78 | 24.78 | 24.66 | 24.71 | 137,237 | +0.10(+0.41%) |
Jan 25, 2021 | 24.55 | 24.64 | 24.40 | 24.61 | 198,353 | -0.20(-0.81%) |
Jan 22, 2021 | 24.78 | 24.86 | 24.74 | 24.81 | 140,926 | -0.18(-0.72%) |
Jan 21, 2021 | 25.00 | 25.03 | 24.87 | 24.99 | 111,611 | -0.02(-0.09%) |
Jan 20, 2021 | 24.93 | 25.02 | 24.90 | 25.01 | 78,213 | +0.16(+0.66%) |
Jan 19, 2021 | 24.86 | 24.86 | 24.74 | 24.85 | 69,785 | +0.15(+0.60%) |
Jan 15, 2021 | 24.77 | 24.82 | 24.58 | 24.70 | 181,080 | -0.33(-1.30%) |
Jan 14, 2021 | 25.00 | 25.10 | 25.00 | 25.03 | 260,249 | +0.10(+0.41%) |
Jan 13, 2021 | 24.93 | 24.99 | 24.89 | 24.93 | 186,551 | +0.02(+0.09%) |
Jan 12, 2021 | 24.89 | 24.95 | 24.75 | 24.90 | 637,779 | -0.03(-0.12%) |
Jan 11, 2021 | 24.78 | 24.96 | 24.78 | 24.93 | 817,551 | -0.23(-0.93%) |
Jan 08, 2021 | 25.07 | 25.19 | 25.01 | 25.17 | 186,615 | +0.19(+0.75%) |
Jan 07, 2021 | 24.90 | 25.00 | 24.89 | 24.98 | 113,681 | +0.23(+0.94%) |
Jan 06, 2021 | 24.62 | 24.90 | 24.62 | 24.75 | 532,788 | +0.22(+0.89%) |
Jan 05, 2021 | 24.37 | 24.58 | 24.37 | 24.53 | 94,501 | +0.07(+0.29%) |
Jan 04, 2021 | 24.74 | 24.75 | 24.34 | 24.46 | 100,303 | +0.23(+0.93%) |
Dec 31, 2020 | 24.23 | 24.23 | 24.23 | 86,010 | -0.19(-0.76%) | |
Dec 30, 2020 | 24.53 | 24.58 | 24.40 | 24.42 | 86,010 | -0.05(-0.22%) |
Dec 29, 2020 | 24.65 | 24.65 | 24.44 | 24.48 | 298,030 | -0.01(-0.03%) |
Dec 28, 2020 | 24.49 | 24.55 | 24.46 | 24.48 | 105,971 | +0.14(+0.57%) |
Dec 24, 2020 | 24.25 | 24.34 | 24.25 | 24.34 | 170,527 | +0.06(+0.23%) |
Dec 23, 2020 | 24.23 | 24.32 | 24.19 | 24.29 | 481,921 | +0.27(+1.12%) |
Dec 22, 2020 | 23.92 | 24.05 | 23.88 | 24.02 | 299,665 | +0.12(+0.51%) |
Dec 21, 2020 | 23.57 | 23.92 | 23.48 | 23.90 | 569,339 | -0.35(-1.45%) |
Dec 18, 2020 | 24.39 | 24.39 | 24.21 | 24.25 | 231,769 | -0.09(-0.38%) |
Dec 17, 2020 | 24.38 | 24.43 | 24.32 | 24.34 | 305,089 | +0.03(+0.13%) |
Dec 16, 2020 | 24.20 | 24.31 | 24.16 | 24.31 | 249,244 | +0.08(+0.32%) |
Dec 15, 2020 | 24.11 | 24.24 | 24.07 | 24.23 | 292,658 | +0.31(+1.31%) |
Dec 14, 2020 | 24.10 | 24.12 | 23.92 | 23.92 | 3,278,970 | -0.02(-0.10%) |
Dec 11, 2020 | 23.90 | 23.97 | 23.82 | 23.94 | 202,765 | -0.12(-0.51%) |
Dec 10, 2020 | 23.97 | 24.14 | 23.93 | 24.06 | 140,490 | -0.06(-0.25%) |
Dec 09, 2020 | 24.20 | 24.24 | 24.05 | 24.13 | 223,283 | -0.05(-0.22%) |
Dec 08, 2020 | 24.03 | 24.20 | 24.03 | 24.18 | 110,616 | +0.05(+0.22%) |
Dec 07, 2020 | 24.08 | 24.16 | 24.04 | 24.13 | 149,457 | -0.11(-0.44%) |
Dec 04, 2020 | 24.11 | 24.23 | 24.11 | 24.23 | 217,005 | +0.28(+1.18%) |
Dec 03, 2020 | 24.00 | 24.06 | 23.92 | 23.95 | 128,380 | -0.11(-0.48%) |
Dec 02, 2020 | 23.99 | 24.08 | 23.96 | 24.06 | 178,607 | -0.03(-0.13%) |
Dec 01, 2020 | 24.05 | 24.13 | 24.03 | 24.10 | 227,901 | +0.28(+1.16%) |
Nov 30, 2020 | 24.17 | 24.20 | 23.82 | 23.82 | 473,148 | -0.31(-1.27%) |
Nov 27, 2020 | 24.07 | 24.17 | 24.07 | 24.13 | 787,805 | +0.10(+0.41%) |
Nov 25, 2020 | 23.92 | 24.06 | 23.90 | 24.03 | 170,495 | +0.02(+0.06%) |
Nov 24, 2020 | 23.90 | 24.02 | 23.87 | 24.01 | 700,582 | +0.31(+1.29%) |
Nov 23, 2020 | 23.71 | 23.79 | 23.63 | 23.70 | 212,008 | +0.04(+0.16%) |
Nov 20, 2020 | 23.61 | 23.70 | 23.60 | 23.67 | 261,034 | +0.01(+0.03%) |
Nov 19, 2020 | 23.54 | 23.66 | 23.51 | 23.66 | 277,551 | +0.13(+0.55%) |
Nov 18, 2020 | 23.67 | 23.74 | 23.53 | 23.53 | 311,896 | -0.11(-0.45%) |
Nov 17, 2020 | 23.51 | 23.68 | 23.46 | 23.64 | 359,708 | +0.02(+0.06%) |
Nov 16, 2020 | 23.69 | 23.70 | 23.48 | 23.62 | 309,601 | +0.20(+0.85%) |
Nov 13, 2020 | 23.25 | 23.44 | 23.25 | 23.42 | 383,059 | +0.37(+1.59%) |
Nov 12, 2020 | 23.24 | 23.29 | 23.00 | 23.05 | 354,072 | -0.40(-1.70%) |
Nov 11, 2020 | 23.39 | 23.48 | 23.36 | 23.45 | 981,394 | +0.18(+0.79%) |
Nov 10, 2020 | 23.22 | 23.35 | 23.18 | 23.27 | 761,878 | +0.42(+1.84%) |
Nov 09, 2020 | 23.10 | 23.17 | 22.85 | 22.85 | 906,846 | +1.01(+4.63%) |
Nov 06, 2020 | 21.88 | 21.93 | 21.79 | 21.84 | 420,032 | -0.01(-0.04%) |
Nov 05, 2020 | 21.86 | 21.96 | 21.78 | 21.84 | 464,373 | +0.38(+1.78%) |
Nov 04, 2020 | 21.32 | 21.65 | 21.26 | 21.46 | 1,329,943 | +0.29(+1.37%) |
Nov 03, 2020 | 20.96 | 21.26 | 20.94 | 21.17 | 1,789,155 | +0.53(+2.56%) |
Nov 02, 2020 | 20.61 | 20.68 | 20.49 | 20.64 | 683,172 | +0.34(+1.70%) |
Oct 30, 2020 | 20.26 | 20.31 | 20.10 | 20.30 | 573,282 | +0.00(+0.00%) |
Oct 29, 2020 | 20.15 | 20.42 | 20.03 | 20.30 | 665,315 | +0.17(+0.84%) |
Oct 28, 2020 | 20.31 | 20.37 | 20.09 | 20.13 | 798,407 | -0.74(-3.56%) |
Oct 27, 2020 | 21.06 | 21.09 | 20.83 | 20.87 | 371,262 | -0.37(-1.73%) |
Oct 26, 2020 | 21.37 | 21.40 | 21.06 | 21.24 | 557,080 | -0.51(-2.36%) |
Oct 23, 2020 | 21.81 | 21.81 | 21.64 | 21.75 | 150,506 | +0.15(+0.71%) |
Oct 22, 2020 | 21.51 | 21.64 | 21.44 | 21.60 | 194,923 | +0.10(+0.46%) |
Oct 21, 2020 | 21.65 | 21.75 | 21.50 | 21.50 | 397,533 | -0.38(-1.71%) |
Oct 20, 2020 | 21.96 | 22.03 | 21.86 | 21.88 | 268,912 | +0.11(+0.53%) |
Oct 19, 2020 | 21.98 | 22.03 | 21.75 | 21.76 | 269,660 | -0.21(-0.94%) |
Oct 16, 2020 | 21.94 | 22.10 | 21.92 | 21.97 | 264,953 | +0.15(+0.70%) |
Oct 15, 2020 | 21.62 | 21.83 | 21.62 | 21.81 | 713,954 | -0.15(-0.66%) |
Oct 14, 2020 | 22.07 | 22.12 | 21.94 | 21.96 | 413,931 | -0.04(-0.17%) |
Oct 13, 2020 | 22.01 | 22.06 | 21.96 | 22.00 | 899,688 | -0.20(-0.90%) |
Oct 12, 2020 | 22.14 | 22.24 | 22.11 | 22.20 | 148,914 | +0.16(+0.73%) |
Oct 09, 2020 | 22.01 | 22.07 | 21.96 | 22.04 | 1,341,882 | +0.08(+0.35%) |
Oct 08, 2020 | 21.91 | 21.98 | 21.89 | 21.96 | 142,284 | +0.20(+0.91%) |
Oct 07, 2020 | 21.71 | 21.79 | 21.66 | 21.76 | 246,009 | +0.21(+0.96%) |
Oct 06, 2020 | 21.80 | 21.81 | 21.53 | 21.55 | 864,962 | -0.18(-0.85%) |
Oct 05, 2020 | 21.56 | 21.74 | 21.56 | 21.74 | 159,953 | +0.31(+1.43%) |
Oct 02, 2020 | 21.19 | 21.48 | 21.19 | 21.43 | 968,491 | +0.03(+0.14%) |
Oct 01, 2020 | 21.42 | 21.45 | 21.32 | 21.40 | 2,203,166 | +0.08(+0.39%) |
Sep 30, 2020 | 21.41 | 21.52 | 21.26 | 21.32 | 242,539 | -0.08(-0.36%) |
Sep 29, 2020 | 21.45 | 21.49 | 21.34 | 21.39 | 149,598 | -0.09(-0.43%) |
Sep 28, 2020 | 21.43 | 21.52 | 21.42 | 21.49 | 149,667 | +0.35(+1.67%) |
Sep 25, 2020 | 20.86 | 21.16 | 20.82 | 21.13 | 468,894 | +0.03(+0.15%) |
Sep 24, 2020 | 21.09 | 21.23 | 20.99 | 21.10 | 480,344 | +0.05(+0.25%) |
Sep 23, 2020 | 21.39 | 21.39 | 21.03 | 21.05 | 201,716 | -0.20(-0.94%) |
Sep 22, 2020 | 21.23 | 21.29 | 21.08 | 21.25 | 361,797 | +0.00(+0.00%) |
Sep 21, 2020 | 21.27 | 21.27 | 21.03 | 21.25 | 331,523 | -0.59(-2.70%) |
Sep 18, 2020 | 21.92 | 21.96 | 21.73 | 21.84 | 571,583 | -0.21(-0.94%) |
Sep 17, 2020 | 21.94 | 22.09 | 21.94 | 22.04 | 724,784 | -0.02(-0.10%) |
Sep 16, 2020 | 22.04 | 22.18 | 22.02 | 22.07 | 475,009 | +0.00(+0.00%) |
Sep 15, 2020 | 22.13 | 22.14 | 22.02 | 22.07 | 401,531 | +0.13(+0.59%) |
Sep 14, 2020 | 22.01 | 22.02 | 21.92 | 21.94 | 221,288 | +0.02(+0.10%) |
Sep 11, 2020 | 21.92 | 22.04 | 21.81 | 21.91 | 499,858 | +0.13(+0.60%) |
Sep 10, 2020 | 22.04 | 22.10 | 21.77 | 21.78 | 631,195 | -0.25(-1.15%) |
Sep 09, 2020 | 21.91 | 22.13 | 21.90 | 22.04 | 421,042 | +0.49(+2.27%) |
Sep 08, 2020 | 21.52 | 21.73 | 21.47 | 21.55 | 818,014 | -0.24(-1.09%) |
Sep 04, 2020 | 21.91 | 21.95 | 21.42 | 21.78 | 1,135,067 | +0.05(+0.21%) |
Sep 03, 2020 | 22.26 | 22.27 | 21.64 | 21.74 | 1,145,521 | -0.51(-2.31%) |
Sep 02, 2020 | 22.10 | 22.27 | 22.01 | 22.25 | 491,240 | +0.51(+2.32%) |
Sep 01, 2020 | 21.64 | 21.80 | 21.58 | 21.75 | 944,003 | +0.00(+0.00%) |
Aug 31, 2020 | 21.93 | 21.93 | 21.70 | 21.75 | 454,822 | -0.30(-1.35%) |
Aug 28, 2020 | 22.01 | 22.05 | 21.93 | 22.04 | 262,471 | +0.05(+0.21%) |
Aug 27, 2020 | 22.20 | 22.21 | 21.94 | 22.00 | 583,353 | -0.27(-1.20%) |
Aug 26, 2020 | 22.15 | 22.30 | 22.11 | 22.27 | 187,180 | +0.18(+0.83%) |
Aug 25, 2020 | 22.20 | 22.21 | 21.97 | 22.08 | 251,293 | +0.03(+0.14%) |
Aug 24, 2020 | 22.01 | 22.05 | 21.95 | 22.05 | 135,684 | +0.39(+1.80%) |
Aug 21, 2020 | 21.49 | 21.66 | 21.45 | 21.66 | 311,464 | -0.05(-0.25%) |
Aug 20, 2020 | 21.62 | 21.74 | 21.61 | 21.71 | 324,186 | -0.11(-0.53%) |
Aug 19, 2020 | 21.87 | 21.95 | 21.81 | 21.83 | 344,511 | +0.05(+0.25%) |
Aug 18, 2020 | 21.91 | 21.93 | 21.74 | 21.78 | 264,029 | -0.14(-0.63%) |
Aug 17, 2020 | 21.90 | 21.93 | 21.86 | 21.91 | 130,080 | +0.11(+0.49%) |
Aug 14, 2020 | 21.84 | 21.89 | 21.75 | 21.81 | 260,250 | -0.28(-1.25%) |
Aug 13, 2020 | 22.12 | 22.17 | 22.02 | 22.08 | 282,429 | -0.15(-0.69%) |
Aug 12, 2020 | 22.14 | 22.29 | 22.13 | 22.24 | 537,849 | +0.42(+1.93%) |
Aug 11, 2020 | 22.04 | 22.07 | 21.79 | 21.81 | 362,901 | +0.15(+0.71%) |
Aug 10, 2020 | 21.58 | 21.67 | 21.49 | 21.66 | 262,993 | +0.11(+0.53%) |
Aug 07, 2020 | 21.42 | 21.56 | 21.42 | 21.55 | 574,980 | +0.04(+0.18%) |
Aug 06, 2020 | 21.42 | 21.55 | 21.39 | 21.51 | 657,704 | +0.01(+0.04%) |
Aug 05, 2020 | 21.55 | 21.61 | 21.47 | 21.50 | 292,236 | +0.00(+0.00%) |
Aug 04, 2020 | 21.36 | 21.50 | 21.36 | 21.50 | 554,201 | +0.03(+0.14%) |
Aug 03, 2020 | 21.36 | 21.51 | 21.32 | 21.47 | 481,105 | +0.49(+2.33%) |
Jul 31, 2020 | 21.36 | 21.38 | 20.83 | 20.98 | 1,150,222 | -0.38(-1.79%) |
Jul 30, 2020 | 21.23 | 21.39 | 21.01 | 21.36 | 1,352,937 | -0.54(-2.45%) |
Jul 29, 2020 | 21.80 | 21.91 | 21.78 | 21.90 | 679,910 | +0.16(+0.74%) |
Jul 28, 2020 | 21.76 | 21.87 | 21.70 | 21.74 | 361,200 | -0.12(-0.56%) |
Jul 27, 2020 | 21.82 | 21.88 | 21.78 | 21.86 | 242,465 | +0.05(+0.21%) |
Jul 24, 2020 | 21.86 | 21.91 | 21.77 | 21.81 | 308,589 | -0.29(-1.32%) |
Jul 23, 2020 | 22.31 | 22.33 | 22.03 | 22.11 | 559,751 | -0.25(-1.10%) |
Jul 22, 2020 | 22.27 | 22.36 | 22.21 | 22.35 | 434,926 | +0.04(+0.17%) |
Jul 21, 2020 | 22.53 | 22.58 | 22.27 | 22.31 | 393,978 | -0.06(-0.27%) |
Jul 20, 2020 | 22.24 | 22.39 | 22.20 | 22.37 | 765,826 | +0.17(+0.76%) |
Jul 17, 2020 | 22.16 | 22.22 | 22.07 | 22.20 | 554,599 | +0.02(+0.10%) |
Jul 16, 2020 | 22.11 | 22.21 | 22.09 | 22.18 | 505,536 | -0.01(-0.03%) |
Jul 15, 2020 | 22.21 | 22.31 | 22.09 | 22.19 | 1,067,475 | +0.23(+1.05%) |
Jul 14, 2020 | 21.66 | 22.00 | 21.66 | 21.96 | 1,186,745 | +0.29(+1.34%) |
Jul 13, 2020 | 21.98 | 22.07 | 21.64 | 21.67 | 1,214,746 | -0.19(-0.88%) |
Jul 10, 2020 | 21.66 | 21.88 | 21.61 | 21.86 | 803,875 | +0.21(+0.99%) |
Jul 09, 2020 | 21.84 | 21.84 | 21.46 | 21.65 | 710,058 | -0.22(-1.02%) |
Jul 08, 2020 | 21.69 | 21.87 | 21.65 | 21.87 | 350,020 | +0.15(+0.71%) |
Jul 07, 2020 | 21.82 | 21.91 | 21.71 | 21.71 | 684,157 | -0.31(-1.39%) |
Jul 06, 2020 | 21.96 | 22.04 | 21.90 | 22.02 | 382,127 | +0.31(+1.45%) |
Jul 02, 2020 | 21.77 | 21.88 | 21.68 | 21.71 | 583,734 | +0.36(+1.69%) |
Jul 01, 2020 | 21.29 | 21.41 | 21.23 | 21.35 | 1,024,972 | +0.00(+0.00%) |
Jun 30, 2020 | 21.16 | 21.44 | 21.14 | 21.35 | 965,441 | +0.00(+0.00%) |
Jun 29, 2020 | 21.17 | 21.37 | 21.06 | 21.35 | 1,112,779 | +0.28(+1.33%) |
Jun 26, 2020 | 21.38 | 21.38 | 21.02 | 21.07 | 1,883,961 | -0.36(-1.70%) |
Jun 25, 2020 | 21.09 | 21.45 | 21.01 | 21.43 | 1,369,215 | +0.37(+1.77%) |
Jun 24, 2020 | 21.32 | 21.37 | 20.92 | 21.06 | 1,571,182 | -0.49(-2.25%) |
Jun 23, 2020 | 21.67 | 21.70 | 21.53 | 21.54 | 781,816 | +0.11(+0.50%) |
Jun 22, 2020 | 21.32 | 21.45 | 21.23 | 21.44 | 620,435 | +0.23(+1.07%) |
Jun 19, 2020 | 21.59 | 21.60 | 21.20 | 21.21 | 1,189,801 | -0.14(-0.64%) |
Jun 18, 2020 | 21.23 | 21.39 | 21.20 | 21.35 | 485,200 | -0.06(-0.28%) |
Jun 17, 2020 | 21.51 | 21.56 | 21.38 | 21.41 | 708,493 | +0.09(+0.43%) |
Jun 16, 2020 | 21.46 | 21.57 | 21.12 | 21.32 | 834,910 | +0.33(+1.59%) |
Jun 15, 2020 | 20.54 | 21.02 | 20.46 | 20.98 | 710,264 | +0.11(+0.51%) |
Jun 12, 2020 | 21.01 | 21.07 | 20.60 | 20.88 | 760,465 | +0.46(+2.27%) |
Jun 11, 2020 | 21.01 | 21.05 | 20.35 | 20.41 | 1,025,983 | -1.16(-5.38%) |
Jun 10, 2020 | 21.83 | 21.86 | 21.57 | 21.57 | 1,379,396 | -0.28(-1.28%) |
Jun 09, 2020 | 21.83 | 21.95 | 21.78 | 21.86 | 891,053 | -0.52(-2.31%) |
Jun 08, 2020 | 22.19 | 22.37 | 22.05 | 22.37 | 714,625 | +0.27(+1.24%) |
Jun 05, 2020 | 22.11 | 22.26 | 22.04 | 22.10 | 785,511 | +0.52(+2.43%) |
Jun 04, 2020 | 21.54 | 21.69 | 21.49 | 21.57 | 1,293,701 | -0.10(-0.45%) |
Jun 03, 2020 | 21.42 | 21.75 | 21.41 | 21.67 | 662,592 | +0.63(+2.99%) |
Jun 02, 2020 | 20.91 | 21.06 | 20.87 | 21.04 | 557,823 | +0.26(+1.24%) |