Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 30.06 | 30.25 | 30.03 | 30.14 | 1,506,629 | +0.03(+0.09%) |
May 27, 2021 | 29.96 | 30.16 | 29.96 | 30.11 | 1,460,951 | +0.39(+1.30%) |
May 26, 2021 | 29.83 | 29.85 | 29.72 | 29.72 | 826,876 | -0.31(-1.02%) |
May 25, 2021 | 30.10 | 30.12 | 29.96 | 30.03 | 1,935,540 | +0.04(+0.15%) |
May 24, 2021 | 29.89 | 29.99 | 29.82 | 29.98 | 1,048,524 | +0.19(+0.63%) |
May 21, 2021 | 29.66 | 29.84 | 29.66 | 29.80 | 1,669,400 | +0.25(+0.85%) |
May 20, 2021 | 29.42 | 29.56 | 29.33 | 29.54 | 2,151,628 | +0.35(+1.20%) |
May 19, 2021 | 29.22 | 29.37 | 28.99 | 29.19 | 9,816,173 | -0.43(-1.46%) |
May 18, 2021 | 29.80 | 29.80 | 29.60 | 29.63 | 1,787,404 | -0.06(-0.21%) |
May 17, 2021 | 29.54 | 29.71 | 29.52 | 29.69 | 1,158,310 | +0.10(+0.33%) |
May 14, 2021 | 29.34 | 29.63 | 29.32 | 29.59 | 1,337,298 | +0.49(+1.70%) |
May 13, 2021 | 28.97 | 29.12 | 28.88 | 29.09 | 6,447,138 | +0.30(+1.03%) |
May 12, 2021 | 28.96 | 29.12 | 28.76 | 28.80 | 1,068,642 | -0.28(-0.96%) |
May 11, 2021 | 29.00 | 29.21 | 28.96 | 29.08 | 1,316,795 | -0.32(-1.10%) |
May 10, 2021 | 29.51 | 29.63 | 29.38 | 29.40 | 1,965,928 | -0.04(-0.12%) |
May 07, 2021 | 29.09 | 29.44 | 29.01 | 29.44 | 2,871,674 | +0.33(+1.14%) |
May 06, 2021 | 29.01 | 29.10 | 28.82 | 29.10 | 632,366 | +0.25(+0.87%) |
May 05, 2021 | 28.77 | 28.86 | 28.65 | 28.85 | 1,181,843 | +0.53(+1.87%) |
May 04, 2021 | 28.54 | 28.62 | 28.19 | 28.32 | 2,593,999 | -0.65(-2.24%) |
May 03, 2021 | 28.85 | 28.97 | 28.82 | 28.97 | 937,049 | +0.54(+1.90%) |
Apr 30, 2021 | 28.57 | 28.67 | 28.33 | 28.43 | 1,531,634 | -0.48(-1.65%) |
Apr 29, 2021 | 29.01 | 29.01 | 28.61 | 28.91 | 1,131,602 | -0.13(-0.46%) |
Apr 28, 2021 | 28.89 | 29.07 | 28.89 | 29.04 | 482,591 | +0.05(+0.19%) |
Apr 27, 2021 | 28.93 | 29.01 | 28.89 | 28.99 | 451,104 | -0.08(-0.28%) |
Apr 26, 2021 | 28.96 | 29.07 | 28.94 | 29.07 | 690,586 | +0.12(+0.40%) |
Apr 23, 2021 | 28.70 | 29.03 | 28.65 | 28.95 | 2,347,209 | +0.36(+1.26%) |
Apr 22, 2021 | 28.70 | 28.78 | 28.54 | 28.59 | 690,256 | -0.13(-0.44%) |
Apr 21, 2021 | 28.21 | 28.72 | 28.18 | 28.72 | 815,924 | +0.23(+0.82%) |
Apr 20, 2021 | 28.76 | 28.76 | 28.36 | 28.48 | 1,183,153 | -0.63(-2.16%) |
Apr 19, 2021 | 29.15 | 29.18 | 29.01 | 29.11 | 504,019 | -0.03(-0.09%) |
Apr 16, 2021 | 28.94 | 29.17 | 28.92 | 29.14 | 1,831,623 | +0.33(+1.16%) |
Apr 15, 2021 | 28.77 | 28.81 | 28.64 | 28.81 | 639,392 | +0.08(+0.28%) |
Apr 14, 2021 | 28.63 | 28.81 | 28.62 | 28.73 | 2,053,267 | -0.11(-0.37%) |
Apr 13, 2021 | 28.62 | 28.87 | 28.56 | 28.83 | 5,440,171 | +0.36(+1.26%) |
Apr 12, 2021 | 28.54 | 28.56 | 28.43 | 28.47 | 463,127 | -0.03(-0.09%) |
Apr 09, 2021 | 28.46 | 28.50 | 28.38 | 28.50 | 495,460 | -0.11(-0.38%) |
Apr 08, 2021 | 28.68 | 28.68 | 28.54 | 28.61 | 411,871 | -0.15(-0.53%) |
Apr 07, 2021 | 28.70 | 28.83 | 28.68 | 28.76 | 283,947 | +0.05(+0.19%) |
Apr 06, 2021 | 28.66 | 28.73 | 28.62 | 28.71 | 1,234,933 | -0.44(-1.51%) |
Apr 05, 2021 | 28.87 | 29.16 | 28.84 | 29.15 | 467,275 | +0.53(+1.85%) |
Apr 01, 2021 | 28.37 | 28.65 | 28.32 | 28.62 | 505,689 | +0.28(+0.98%) |
Mar 31, 2021 | 28.33 | 28.45 | 28.28 | 28.34 | 537,642 | +0.02(+0.06%) |
Mar 30, 2021 | 28.13 | 28.36 | 28.13 | 28.32 | 605,107 | +0.04(+0.13%) |
Mar 29, 2021 | 28.17 | 28.64 | 28.09 | 28.29 | 625,999 | +0.01(+0.03%) |
Mar 26, 2021 | 28.09 | 28.31 | 28.07 | 28.28 | 779,215 | +0.23(+0.83%) |
Mar 25, 2021 | 27.84 | 28.08 | 27.78 | 28.04 | 1,763,042 | +0.15(+0.55%) |
Mar 24, 2021 | 27.89 | 28.08 | 27.87 | 27.89 | 1,376,110 | +0.07(+0.26%) |
Mar 23, 2021 | 27.97 | 28.11 | 27.79 | 27.82 | 2,910,925 | -0.41(-1.47%) |
Mar 22, 2021 | 28.20 | 28.31 | 28.12 | 28.23 | 1,996,343 | +0.08(+0.29%) |
Mar 19, 2021 | 28.11 | 28.21 | 27.91 | 28.15 | 992,365 | +0.00(+0.00%) |
Mar 18, 2021 | 28.28 | 28.44 | 28.13 | 28.15 | 808,109 | -0.34(-1.20%) |
Mar 17, 2021 | 28.26 | 28.56 | 28.18 | 28.49 | 529,617 | +0.25(+0.89%) |
Mar 16, 2021 | 28.33 | 28.33 | 28.14 | 28.24 | 540,231 | -0.02(-0.06%) |
Mar 15, 2021 | 28.32 | 28.34 | 28.06 | 28.26 | 653,582 | -0.17(-0.60%) |
Mar 12, 2021 | 28.16 | 28.43 | 28.11 | 28.43 | 522,368 | +0.06(+0.22%) |
Mar 11, 2021 | 28.31 | 28.38 | 28.13 | 28.37 | 752,962 | +0.26(+0.93%) |
Mar 10, 2021 | 27.93 | 28.11 | 27.85 | 28.11 | 766,542 | +0.35(+1.26%) |
Mar 09, 2021 | 27.83 | 27.83 | 27.71 | 27.75 | 623,322 | +0.25(+0.92%) |
Mar 08, 2021 | 27.37 | 27.69 | 27.35 | 27.50 | 1,254,407 | +0.32(+1.19%) |
Mar 05, 2021 | 27.22 | 27.22 | 26.77 | 27.18 | 1,219,303 | +0.30(+1.10%) |
Mar 04, 2021 | 27.21 | 27.37 | 26.69 | 26.88 | 2,228,303 | -0.14(-0.53%) |
Mar 03, 2021 | 27.12 | 27.22 | 26.89 | 27.03 | 798,128 | -0.35(-1.28%) |
Mar 02, 2021 | 27.32 | 27.41 | 27.22 | 27.38 | 824,783 | -0.04(-0.13%) |
Mar 01, 2021 | 27.20 | 27.45 | 27.17 | 27.41 | 840,837 | +0.50(+1.87%) |
Feb 26, 2021 | 27.21 | 27.21 | 26.89 | 26.91 | 2,187,096 | -0.19(-0.70%) |
Feb 25, 2021 | 27.57 | 27.64 | 27.01 | 27.10 | 1,435,469 | -0.37(-1.34%) |
Feb 24, 2021 | 27.15 | 27.49 | 27.11 | 27.47 | 784,150 | +0.22(+0.83%) |
Feb 23, 2021 | 27.13 | 27.28 | 26.77 | 27.24 | 1,235,342 | +0.06(+0.23%) |
Feb 22, 2021 | 27.11 | 27.31 | 27.07 | 27.18 | 1,127,425 | -0.05(-0.17%) |
Feb 19, 2021 | 27.26 | 27.37 | 27.18 | 27.22 | 649,123 | +0.08(+0.30%) |
Feb 18, 2021 | 27.08 | 27.19 | 26.93 | 27.14 | 863,950 | -0.16(-0.59%) |
Feb 17, 2021 | 27.21 | 27.30 | 27.11 | 27.30 | 1,241,690 | -0.32(-1.17%) |
Feb 16, 2021 | 27.66 | 27.72 | 27.52 | 27.63 | 1,025,678 | -0.19(-0.68%) |
Feb 12, 2021 | 27.46 | 27.82 | 27.43 | 27.82 | 1,182,610 | +0.18(+0.65%) |
Feb 11, 2021 | 27.66 | 27.67 | 27.45 | 27.64 | 801,779 | +0.13(+0.49%) |
Feb 10, 2021 | 27.66 | 27.66 | 27.36 | 27.50 | 776,201 | -0.09(-0.33%) |
Feb 09, 2021 | 27.48 | 27.61 | 27.42 | 27.59 | 659,104 | -0.07(-0.26%) |
Feb 08, 2021 | 27.64 | 27.68 | 27.52 | 27.66 | 1,334,247 | +0.32(+1.18%) |
Feb 05, 2021 | 27.25 | 27.34 | 27.02 | 27.34 | 1,062,192 | +0.42(+1.57%) |
Feb 04, 2021 | 26.64 | 26.96 | 26.59 | 26.92 | 593,209 | +0.31(+1.18%) |
Feb 03, 2021 | 26.53 | 26.62 | 26.40 | 26.60 | 2,291,844 | +0.13(+0.51%) |
Feb 02, 2021 | 25.91 | 26.51 | 25.86 | 26.47 | 3,425,876 | +0.64(+2.47%) |
Feb 01, 2021 | 25.84 | 25.85 | 25.69 | 25.83 | 1,209,244 | +0.33(+1.31%) |
Jan 29, 2021 | 25.81 | 25.85 | 25.43 | 25.50 | 621,215 | -0.50(-1.94%) |
Jan 28, 2021 | 25.84 | 26.11 | 25.84 | 26.00 | 544,549 | +0.47(+1.83%) |
Jan 27, 2021 | 25.64 | 25.78 | 25.32 | 25.53 | 668,638 | -0.72(-2.74%) |
Jan 26, 2021 | 26.13 | 26.30 | 26.09 | 26.25 | 572,958 | +0.27(+1.04%) |
Jan 25, 2021 | 25.92 | 26.05 | 25.75 | 25.98 | 1,123,473 | -0.36(-1.37%) |
Jan 22, 2021 | 26.31 | 26.43 | 26.29 | 26.34 | 214,706 | -0.44(-1.65%) |
Jan 21, 2021 | 26.83 | 26.86 | 26.57 | 26.78 | 392,627 | -0.10(-0.37%) |
Jan 20, 2021 | 26.68 | 26.91 | 26.65 | 26.88 | 361,987 | +0.13(+0.50%) |
Jan 19, 2021 | 26.85 | 26.90 | 26.62 | 26.75 | 584,317 | +0.37(+1.40%) |
Jan 15, 2021 | 26.59 | 26.65 | 26.29 | 26.38 | 425,410 | -0.58(-2.14%) |
Jan 14, 2021 | 26.96 | 26.99 | 26.86 | 26.95 | 444,770 | -0.01(-0.03%) |
Jan 13, 2021 | 26.95 | 27.08 | 26.86 | 26.96 | 1,140,999 | +0.05(+0.17%) |
Jan 12, 2021 | 26.83 | 26.95 | 26.72 | 26.92 | 1,840,348 | -0.09(-0.33%) |
Jan 11, 2021 | 26.74 | 27.05 | 26.74 | 27.01 | 814,173 | -0.31(-1.15%) |
Jan 08, 2021 | 27.33 | 27.34 | 27.05 | 27.32 | 337,459 | -0.04(-0.16%) |
Jan 07, 2021 | 27.37 | 27.39 | 27.26 | 27.37 | 461,351 | -0.11(-0.39%) |
Jan 06, 2021 | 27.12 | 27.57 | 27.12 | 27.48 | 1,065,598 | +0.63(+2.34%) |
Jan 05, 2021 | 26.65 | 26.90 | 26.60 | 26.85 | 789,020 | +0.16(+0.61%) |
Jan 04, 2021 | 27.11 | 27.12 | 26.57 | 26.68 | 645,825 | +0.21(+0.78%) |
Dec 31, 2020 | 26.48 | 26.48 | 26.48 | 535,525 | -0.30(-1.11%) | |
Dec 30, 2020 | 26.84 | 26.95 | 26.74 | 26.77 | 535,525 | +0.07(+0.27%) |
Dec 29, 2020 | 26.85 | 26.85 | 26.61 | 26.70 | 437,051 | +0.01(+0.03%) |
Dec 28, 2020 | 26.79 | 26.79 | 26.64 | 26.69 | 298,156 | +0.19(+0.71%) |
Dec 24, 2020 | 26.53 | 26.53 | 26.40 | 26.50 | 139,098 | +0.00(+0.00%) |
Dec 23, 2020 | 26.36 | 26.53 | 26.36 | 26.50 | 550,077 | +0.40(+1.52%) |
Dec 22, 2020 | 25.96 | 26.12 | 25.91 | 26.11 | 769,925 | +0.16(+0.62%) |
Dec 21, 2020 | 25.50 | 26.00 | 25.41 | 25.95 | 1,056,091 | -0.39(-1.47%) |
Dec 18, 2020 | 26.50 | 26.51 | 26.24 | 26.33 | 928,543 | -0.17(-0.64%) |
Dec 17, 2020 | 26.48 | 26.57 | 26.41 | 26.50 | 1,591,417 | +0.22(+0.82%) |
Dec 16, 2020 | 26.24 | 26.29 | 26.05 | 26.29 | 968,063 | +0.04(+0.17%) |
Dec 15, 2020 | 26.02 | 26.26 | 25.97 | 26.24 | 1,525,524 | +0.39(+1.50%) |
Dec 14, 2020 | 26.12 | 26.12 | 25.81 | 25.86 | 700,499 | -0.03(-0.11%) |
Dec 11, 2020 | 25.89 | 25.94 | 25.73 | 25.89 | 1,576,109 | -0.20(-0.75%) |
Dec 10, 2020 | 25.88 | 26.19 | 25.86 | 26.08 | 942,509 | +0.12(+0.48%) |
Dec 09, 2020 | 26.14 | 26.16 | 25.84 | 25.96 | 1,596,573 | -0.03(-0.10%) |
Dec 08, 2020 | 25.82 | 26.00 | 25.81 | 25.98 | 472,847 | +0.07(+0.28%) |
Dec 07, 2020 | 26.00 | 26.04 | 25.89 | 25.91 | 635,315 | -0.18(-0.68%) |
Dec 04, 2020 | 26.10 | 26.18 | 26.05 | 26.09 | 743,155 | +0.24(+0.93%) |
Dec 03, 2020 | 25.97 | 26.03 | 25.81 | 25.85 | 1,061,770 | -0.01(-0.03%) |
Dec 02, 2020 | 25.67 | 25.89 | 25.66 | 25.86 | 1,207,338 | -0.07(-0.27%) |
Dec 01, 2020 | 25.73 | 25.94 | 25.73 | 25.93 | 1,173,314 | +0.45(+1.79%) |
Nov 30, 2020 | 26.08 | 26.08 | 25.48 | 25.48 | 1,111,752 | -0.52(-1.99%) |
Nov 27, 2020 | 25.93 | 26.02 | 25.93 | 25.99 | 485,534 | +0.05(+0.21%) |
Nov 25, 2020 | 25.84 | 25.99 | 25.79 | 25.94 | 522,193 | +0.17(+0.66%) |
Nov 24, 2020 | 25.49 | 25.79 | 25.47 | 25.77 | 670,250 | +0.70(+2.77%) |
Nov 23, 2020 | 25.22 | 25.24 | 24.95 | 25.07 | 1,079,305 | +0.01(+0.04%) |
Nov 20, 2020 | 25.07 | 25.11 | 24.99 | 25.07 | 667,035 | -0.04(-0.14%) |
Nov 19, 2020 | 24.90 | 25.10 | 24.83 | 25.10 | 500,139 | +0.29(+1.19%) |
Nov 18, 2020 | 24.92 | 25.01 | 24.81 | 24.81 | 799,057 | -0.06(-0.25%) |
Nov 17, 2020 | 24.69 | 24.91 | 24.66 | 24.87 | 873,136 | +0.27(+1.09%) |
Nov 16, 2020 | 24.65 | 24.66 | 24.47 | 24.60 | 1,661,463 | +0.26(+1.06%) |
Nov 13, 2020 | 24.05 | 24.37 | 24.05 | 24.34 | 2,338,995 | +0.59(+2.48%) |
Nov 12, 2020 | 23.95 | 24.05 | 23.71 | 23.75 | 1,197,339 | -0.35(-1.44%) |
Nov 11, 2020 | 24.10 | 24.14 | 23.99 | 24.10 | 888,939 | +0.07(+0.30%) |
Nov 10, 2020 | 23.95 | 24.10 | 23.89 | 24.03 | 2,006,276 | +0.35(+1.47%) |
Nov 09, 2020 | 24.08 | 24.11 | 23.67 | 23.68 | 2,268,805 | +0.92(+4.04%) |
Nov 06, 2020 | 22.86 | 22.89 | 22.74 | 22.76 | 670,062 | +0.15(+0.67%) |
Nov 05, 2020 | 22.64 | 22.77 | 22.51 | 22.61 | 955,617 | +0.70(+3.22%) |
Nov 04, 2020 | 21.77 | 22.11 | 21.65 | 21.91 | 1,329,074 | +0.29(+1.36%) |
Nov 03, 2020 | 21.33 | 21.74 | 21.32 | 21.61 | 1,218,823 | +0.81(+3.90%) |
Nov 02, 2020 | 20.73 | 20.85 | 20.63 | 20.80 | 726,631 | +0.45(+2.24%) |
Oct 30, 2020 | 20.40 | 20.44 | 20.20 | 20.35 | 543,942 | -0.04(-0.22%) |
Oct 29, 2020 | 20.32 | 20.53 | 20.12 | 20.39 | 1,471,928 | -0.03(-0.13%) |
Oct 28, 2020 | 20.69 | 20.77 | 20.42 | 20.42 | 1,216,313 | -1.00(-4.66%) |
Oct 27, 2020 | 21.68 | 21.71 | 21.40 | 21.42 | 668,752 | -0.44(-2.00%) |
Oct 26, 2020 | 22.00 | 22.02 | 21.72 | 21.85 | 859,921 | -0.42(-1.88%) |
Oct 23, 2020 | 22.34 | 22.35 | 22.14 | 22.27 | 513,224 | +0.27(+1.22%) |
Oct 22, 2020 | 21.89 | 22.03 | 21.82 | 22.01 | 800,917 | +0.04(+0.16%) |
Oct 21, 2020 | 22.06 | 22.22 | 21.96 | 21.97 | 925,217 | -0.42(-1.87%) |
Oct 20, 2020 | 22.38 | 22.53 | 22.36 | 22.39 | 1,066,189 | +0.41(+1.87%) |
Oct 19, 2020 | 22.19 | 22.26 | 21.92 | 21.98 | 1,090,703 | -0.11(-0.48%) |
Oct 16, 2020 | 21.97 | 22.17 | 21.93 | 22.09 | 538,112 | +0.26(+1.19%) |
Oct 15, 2020 | 21.65 | 21.84 | 21.61 | 21.83 | 819,321 | -0.52(-2.32%) |
Oct 14, 2020 | 22.49 | 22.56 | 22.32 | 22.34 | 323,924 | +0.04(+0.16%) |
Oct 13, 2020 | 22.42 | 22.42 | 22.25 | 22.31 | 473,673 | -0.36(-1.57%) |
Oct 12, 2020 | 22.57 | 22.69 | 22.54 | 22.67 | 439,029 | +0.15(+0.67%) |
Oct 09, 2020 | 22.55 | 22.58 | 22.43 | 22.51 | 500,893 | +0.05(+0.24%) |
Oct 08, 2020 | 22.37 | 22.47 | 22.36 | 22.46 | 692,342 | +0.12(+0.56%) |
Oct 07, 2020 | 22.27 | 22.37 | 22.24 | 22.34 | 294,550 | +0.32(+1.46%) |
Oct 06, 2020 | 22.40 | 22.42 | 22.01 | 22.01 | 1,120,315 | -0.26(-1.16%) |
Oct 05, 2020 | 21.99 | 22.27 | 21.98 | 22.27 | 345,347 | +0.45(+2.04%) |
Oct 02, 2020 | 21.52 | 21.86 | 21.52 | 21.83 | 360,647 | -0.02(-0.08%) |
Oct 01, 2020 | 21.84 | 21.85 | 21.68 | 21.85 | 555,758 | +0.10(+0.45%) |
Sep 30, 2020 | 21.81 | 21.94 | 21.69 | 21.75 | 252,456 | -0.11(-0.49%) |
Sep 29, 2020 | 21.93 | 22.01 | 21.76 | 21.85 | 1,442,225 | -0.04(-0.20%) |
Sep 28, 2020 | 21.82 | 21.90 | 21.79 | 21.90 | 437,912 | +0.40(+1.87%) |
Sep 25, 2020 | 21.28 | 21.53 | 21.20 | 21.50 | 572,641 | -0.20(-0.90%) |
Sep 24, 2020 | 21.62 | 21.83 | 21.45 | 21.69 | 496,532 | +0.22(+1.04%) |
Sep 23, 2020 | 21.91 | 21.93 | 21.45 | 21.47 | 942,113 | -0.32(-1.47%) |
Sep 22, 2020 | 21.90 | 21.94 | 21.60 | 21.79 | 2,231,559 | -0.05(-0.24%) |
Sep 21, 2020 | 21.85 | 21.88 | 21.56 | 21.85 | 638,103 | -0.70(-3.09%) |
Sep 18, 2020 | 22.60 | 22.67 | 22.42 | 22.54 | 598,425 | -0.25(-1.10%) |
Sep 17, 2020 | 22.67 | 22.84 | 22.66 | 22.79 | 809,011 | -0.08(-0.35%) |
Sep 16, 2020 | 22.95 | 23.09 | 22.87 | 22.87 | 314,977 | -0.22(-0.97%) |
Sep 15, 2020 | 23.18 | 23.20 | 23.02 | 23.09 | 331,209 | +0.25(+1.09%) |
Sep 14, 2020 | 22.92 | 22.97 | 22.84 | 22.84 | 858,961 | -0.04(-0.19%) |
Sep 11, 2020 | 22.97 | 23.04 | 22.82 | 22.89 | 1,402,119 | +0.16(+0.71%) |
Sep 10, 2020 | 23.21 | 23.32 | 22.73 | 22.73 | 828,072 | -0.21(-0.89%) |
Sep 09, 2020 | 22.81 | 23.03 | 22.78 | 22.93 | 468,458 | +0.57(+2.55%) |
Sep 08, 2020 | 22.33 | 22.57 | 22.26 | 22.36 | 625,040 | -0.42(-1.84%) |
Sep 04, 2020 | 22.81 | 22.86 | 22.30 | 22.78 | 406,387 | +0.13(+0.59%) |
Sep 03, 2020 | 23.13 | 23.23 | 22.56 | 22.65 | 705,734 | -0.55(-2.38%) |
Sep 02, 2020 | 23.00 | 23.21 | 22.91 | 23.20 | 626,014 | +0.30(+1.32%) |
Sep 01, 2020 | 22.92 | 22.98 | 22.78 | 22.90 | 279,250 | -0.06(-0.27%) |
Aug 31, 2020 | 23.15 | 23.18 | 22.91 | 22.96 | 603,727 | -0.23(-1.00%) |
Aug 28, 2020 | 23.17 | 23.21 | 23.00 | 23.19 | 234,975 | +0.28(+1.21%) |
Aug 27, 2020 | 23.31 | 23.32 | 22.83 | 22.92 | 477,378 | -0.43(-1.83%) |
Aug 26, 2020 | 23.20 | 23.35 | 23.14 | 23.34 | 325,563 | +0.09(+0.38%) |
Aug 25, 2020 | 23.55 | 23.55 | 23.09 | 23.25 | 355,610 | -0.04(-0.19%) |
Aug 24, 2020 | 23.30 | 23.33 | 23.18 | 23.30 | 326,542 | +0.45(+1.95%) |
Aug 21, 2020 | 22.59 | 22.85 | 22.59 | 22.85 | 195,065 | -0.20(-0.85%) |
Aug 20, 2020 | 22.87 | 23.08 | 22.84 | 23.05 | 403,001 | -0.18(-0.77%) |
Aug 19, 2020 | 23.40 | 23.45 | 23.21 | 23.23 | 366,454 | +0.04(+0.19%) |
Aug 18, 2020 | 23.43 | 23.46 | 23.16 | 23.18 | 568,112 | -0.04(-0.15%) |
Aug 17, 2020 | 23.21 | 23.24 | 23.16 | 23.22 | 120,251 | +0.01(+0.04%) |
Aug 14, 2020 | 23.20 | 23.26 | 23.14 | 23.21 | 280,939 | -0.23(-0.99%) |
Aug 13, 2020 | 23.57 | 23.66 | 23.32 | 23.44 | 503,277 | -0.20(-0.83%) |
Aug 12, 2020 | 23.60 | 23.72 | 23.53 | 23.64 | 464,966 | +0.58(+2.51%) |
Aug 11, 2020 | 23.38 | 23.42 | 23.04 | 23.06 | 313,197 | +0.23(+1.02%) |
Aug 10, 2020 | 22.70 | 22.84 | 22.67 | 22.83 | 359,078 | +0.12(+0.55%) |
Aug 07, 2020 | 22.49 | 22.71 | 22.47 | 22.70 | 202,689 | -0.11(-0.47%) |
Aug 06, 2020 | 22.65 | 22.87 | 22.58 | 22.81 | 295,780 | -0.14(-0.62%) |
Aug 05, 2020 | 23.06 | 23.15 | 22.94 | 22.95 | 298,975 | +0.17(+0.74%) |
Aug 04, 2020 | 22.38 | 22.78 | 22.38 | 22.78 | 658,331 | +0.33(+1.47%) |
Aug 03, 2020 | 22.19 | 22.46 | 22.12 | 22.45 | 495,324 | +0.39(+1.78%) |
Jul 31, 2020 | 22.64 | 22.66 | 21.91 | 22.06 | 626,228 | -0.49(-2.18%) |
Jul 30, 2020 | 22.43 | 22.55 | 22.19 | 22.55 | 2,702,044 | -0.60(-2.58%) |
Jul 29, 2020 | 22.84 | 23.21 | 22.78 | 23.15 | 979,043 | +0.29(+1.25%) |
Jul 28, 2020 | 22.84 | 22.99 | 22.82 | 22.86 | 301,880 | -0.21(-0.89%) |
Jul 27, 2020 | 22.98 | 23.15 | 22.95 | 23.07 | 368,777 | +0.19(+0.82%) |
Jul 24, 2020 | 22.91 | 22.98 | 22.81 | 22.88 | 495,175 | -0.21(-0.89%) |
Jul 23, 2020 | 23.18 | 23.33 | 23.02 | 23.09 | 833,992 | -0.36(-1.52%) |
Jul 22, 2020 | 23.33 | 23.46 | 23.31 | 23.44 | 335,197 | +0.15(+0.65%) |
Jul 21, 2020 | 23.39 | 23.48 | 23.28 | 23.29 | 317,396 | +0.04(+0.19%) |
Jul 20, 2020 | 23.16 | 23.25 | 23.09 | 23.25 | 1,124,059 | +0.21(+0.89%) |
Jul 17, 2020 | 22.87 | 23.04 | 22.84 | 23.04 | 188,003 | +0.22(+0.98%) |
Jul 16, 2020 | 22.81 | 22.95 | 22.76 | 22.82 | 771,855 | +0.08(+0.35%) |
Jul 15, 2020 | 22.79 | 22.89 | 22.65 | 22.74 | 549,603 | +0.33(+1.47%) |
Jul 14, 2020 | 22.07 | 22.45 | 22.07 | 22.41 | 456,679 | +0.45(+2.07%) |
Jul 13, 2020 | 22.22 | 22.42 | 21.93 | 21.95 | 662,166 | -0.23(-1.05%) |
Jul 10, 2020 | 21.85 | 22.20 | 21.82 | 22.18 | 2,274,422 | +0.41(+1.88%) |
Jul 09, 2020 | 22.11 | 22.11 | 21.60 | 21.77 | 497,024 | -0.62(-2.75%) |
Jul 08, 2020 | 22.11 | 22.40 | 22.11 | 22.39 | 294,535 | +0.32(+1.46%) |
Jul 07, 2020 | 22.30 | 22.30 | 22.01 | 22.07 | 334,802 | -0.20(-0.88%) |
Jul 06, 2020 | 22.26 | 22.38 | 22.13 | 22.26 | 154,923 | +0.34(+1.55%) |
Jul 02, 2020 | 22.05 | 22.17 | 21.90 | 21.93 | 175,447 | +0.46(+2.16%) |
Jul 01, 2020 | 21.27 | 21.53 | 21.27 | 21.46 | 229,193 | -0.02(-0.08%) |
Jun 30, 2020 | 21.29 | 21.52 | 21.27 | 21.48 | 263,216 | -0.09(-0.41%) |
Jun 29, 2020 | 21.50 | 21.64 | 21.35 | 21.57 | 270,423 | +0.48(+2.28%) |
Jun 26, 2020 | 21.43 | 21.46 | 21.07 | 21.09 | 299,549 | -0.41(-1.91%) |
Jun 25, 2020 | 21.16 | 21.54 | 21.04 | 21.50 | 701,762 | +0.26(+1.22%) |
Jun 24, 2020 | 21.62 | 21.67 | 21.15 | 21.24 | 331,153 | -0.70(-3.17%) |
Jun 23, 2020 | 22.06 | 22.17 | 21.92 | 21.93 | 426,075 | +0.25(+1.15%) |
Jun 22, 2020 | 21.57 | 21.72 | 21.44 | 21.68 | 217,983 | +0.37(+1.76%) |
Jun 19, 2020 | 21.70 | 21.70 | 21.26 | 21.31 | 283,854 | -0.06(-0.29%) |
Jun 18, 2020 | 21.29 | 21.44 | 21.29 | 21.37 | 610,302 | -0.12(-0.54%) |
Jun 17, 2020 | 21.64 | 21.64 | 21.41 | 21.49 | 430,441 | -0.12(-0.54%) |
Jun 16, 2020 | 21.92 | 21.94 | 21.37 | 21.60 | 686,216 | +0.28(+1.30%) |
Jun 15, 2020 | 20.62 | 21.41 | 20.51 | 21.33 | 623,207 | +0.35(+1.66%) |
Jun 12, 2020 | 21.18 | 21.26 | 20.63 | 20.98 | 309,419 | +0.49(+2.41%) |
Jun 11, 2020 | 21.09 | 21.19 | 20.45 | 20.49 | 942,689 | -1.44(-6.56%) |
Jun 10, 2020 | 22.20 | 22.23 | 21.91 | 21.92 | 443,433 | -0.19(-0.84%) |
Jun 09, 2020 | 22.05 | 22.21 | 21.95 | 22.11 | 783,652 | -0.44(-1.96%) |
Jun 08, 2020 | 22.45 | 22.59 | 22.22 | 22.55 | 580,986 | +0.41(+1.87%) |
Jun 05, 2020 | 22.18 | 22.31 | 22.09 | 22.14 | 986,155 | +0.40(+1.83%) |
Jun 04, 2020 | 21.67 | 21.92 | 21.59 | 21.74 | 484,699 | -0.01(-0.04%) |
Jun 03, 2020 | 21.31 | 21.84 | 21.22 | 21.75 | 4,667,703 | +0.91(+4.36%) |
Jun 02, 2020 | 20.64 | 20.85 | 20.57 | 20.84 | 717,858 | +0.49(+2.43%) |