Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 25.82 | 25.89 | 25.69 | 25.77 | 609,437 | -0.28(-1.07%) |
Jul 29, 2021 | 26.19 | 26.21 | 26.05 | 26.05 | 503,262 | +0.18(+0.68%) |
Jul 28, 2021 | 25.77 | 25.90 | 25.69 | 25.88 | 590,919 | +0.00(+0.00%) |
Jul 27, 2021 | 25.69 | 25.89 | 25.58 | 25.88 | 802,271 | -0.08(-0.32%) |
Jul 26, 2021 | 25.78 | 25.98 | 25.78 | 25.96 | 996,520 | +0.24(+0.94%) |
Jul 23, 2021 | 25.80 | 25.84 | 25.68 | 25.72 | 1,138,529 | +0.25(+0.98%) |
Jul 22, 2021 | 25.71 | 25.71 | 25.40 | 25.47 | 1,565,742 | +0.01(+0.04%) |
Jul 21, 2021 | 25.11 | 25.49 | 25.10 | 25.46 | 1,499,947 | +0.65(+2.62%) |
Jul 20, 2021 | 24.43 | 24.83 | 24.41 | 24.81 | 1,174,120 | +0.21(+0.87%) |
Jul 19, 2021 | 24.65 | 24.72 | 24.50 | 24.60 | 740,622 | -0.53(-2.10%) |
Jul 16, 2021 | 25.31 | 25.31 | 25.00 | 25.12 | 873,506 | -0.17(-0.66%) |
Jul 15, 2021 | 25.25 | 25.36 | 25.18 | 25.29 | 405,757 | -0.44(-1.70%) |
Jul 14, 2021 | 25.81 | 25.84 | 25.66 | 25.73 | 1,061,482 | -0.06(-0.25%) |
Jul 13, 2021 | 25.94 | 25.95 | 25.74 | 25.79 | 666,156 | -0.54(-2.04%) |
Jul 12, 2021 | 26.12 | 26.34 | 26.06 | 26.33 | 821,135 | +0.11(+0.42%) |
Jul 09, 2021 | 25.95 | 26.27 | 25.91 | 26.22 | 801,042 | +0.42(+1.62%) |
Jul 08, 2021 | 25.87 | 25.87 | 25.67 | 25.80 | 2,230,775 | -0.44(-1.66%) |
Jul 07, 2021 | 26.23 | 26.32 | 26.13 | 26.24 | 1,019,938 | -0.06(-0.25%) |
Jul 06, 2021 | 26.53 | 26.55 | 26.21 | 26.30 | 737,866 | -0.20(-0.77%) |
Jul 02, 2021 | 26.47 | 26.51 | 26.34 | 26.51 | 433,258 | -0.11(-0.42%) |
Jul 01, 2021 | 26.53 | 26.65 | 26.48 | 26.62 | 671,507 | +0.25(+0.95%) |
Jun 30, 2021 | 26.30 | 26.46 | 26.24 | 26.37 | 689,834 | -0.31(-1.15%) |
Jun 29, 2021 | 26.71 | 26.77 | 26.62 | 26.67 | 458,684 | -0.06(-0.24%) |
Jun 28, 2021 | 26.86 | 26.86 | 26.68 | 26.74 | 454,577 | -0.49(-1.81%) |
Jun 25, 2021 | 27.16 | 27.24 | 27.13 | 27.23 | 305,263 | +0.08(+0.31%) |
Jun 24, 2021 | 27.08 | 27.18 | 27.06 | 27.15 | 344,548 | +0.35(+1.32%) |
Jun 23, 2021 | 27.01 | 27.03 | 26.77 | 26.79 | 764,255 | -0.32(-1.20%) |
Jun 22, 2021 | 27.01 | 27.16 | 26.94 | 27.12 | 672,162 | -0.05(-0.17%) |
Jun 21, 2021 | 26.87 | 27.18 | 26.86 | 27.17 | 564,494 | +0.31(+1.14%) |
Jun 18, 2021 | 26.80 | 26.95 | 26.72 | 26.86 | 584,086 | -0.57(-2.06%) |
Jun 17, 2021 | 27.59 | 27.62 | 27.30 | 27.43 | 731,427 | -0.34(-1.24%) |
Jun 16, 2021 | 28.03 | 28.06 | 27.69 | 27.77 | 1,616,348 | -0.33(-1.19%) |
Jun 15, 2021 | 27.98 | 28.11 | 27.98 | 28.10 | 1,656,711 | -0.06(-0.23%) |
Jun 14, 2021 | 28.03 | 28.21 | 28.02 | 28.17 | 359,381 | +0.23(+0.83%) |
Jun 11, 2021 | 27.80 | 27.95 | 27.78 | 27.94 | 1,171,430 | +0.11(+0.40%) |
Jun 10, 2021 | 27.85 | 27.90 | 27.74 | 27.82 | 1,064,436 | -0.10(-0.37%) |
Jun 09, 2021 | 27.99 | 27.99 | 27.84 | 27.93 | 1,965,122 | +0.07(+0.26%) |
Jun 08, 2021 | 27.75 | 27.90 | 27.74 | 27.85 | 673,809 | -0.09(-0.33%) |
Jun 07, 2021 | 27.81 | 27.97 | 27.81 | 27.95 | 1,066,749 | +0.25(+0.89%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.63 | 27.70 | 534,637 | -0.09(-0.33%) |
Jun 03, 2021 | 27.76 | 27.80 | 27.69 | 27.79 | 994,532 | -0.23(-0.82%) |
Jun 02, 2021 | 27.90 | 28.03 | 27.87 | 28.02 | 756,630 | -0.09(-0.33%) |
Jun 01, 2021 | 28.17 | 28.25 | 28.07 | 28.11 | 630,784 | -0.01(-0.03%) |
May 28, 2021 | 28.02 | 28.19 | 28.00 | 28.12 | 746,255 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.17 | 27.94 | 28.02 | 789,041 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.05 | 27.91 | 28.01 | 456,283 | -0.14(-0.49%) |
May 25, 2021 | 28.22 | 28.24 | 28.12 | 28.15 | 2,011,615 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.06 | 676,833 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 28.00 | 656,399 | +0.18(+0.66%) |
May 20, 2021 | 27.61 | 27.84 | 27.53 | 27.82 | 429,312 | +0.27(+1.00%) |
May 19, 2021 | 27.59 | 27.66 | 27.31 | 27.54 | 734,759 | -0.31(-1.12%) |
May 18, 2021 | 27.92 | 27.96 | 27.79 | 27.85 | 955,747 | +0.08(+0.30%) |
May 17, 2021 | 27.61 | 27.79 | 27.61 | 27.77 | 800,309 | -0.05(-0.20%) |
May 14, 2021 | 27.47 | 27.83 | 27.47 | 27.83 | 725,167 | +0.69(+2.53%) |
May 13, 2021 | 26.87 | 27.18 | 26.86 | 27.14 | 1,171,292 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.29 | 26.94 | 26.99 | 638,452 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.31 | 27.09 | 27.18 | 983,818 | -0.26(-0.93%) |
May 10, 2021 | 27.62 | 27.66 | 27.41 | 27.43 | 1,488,213 | -0.10(-0.37%) |
May 07, 2021 | 27.09 | 27.54 | 27.09 | 27.53 | 2,585,489 | +0.46(+1.69%) |
May 06, 2021 | 26.83 | 27.09 | 26.73 | 27.08 | 384,703 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.88 | 26.70 | 26.84 | 221,965 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.75 | 26.35 | 26.53 | 535,862 | -0.18(-0.69%) |
May 03, 2021 | 26.64 | 26.77 | 26.60 | 26.71 | 670,596 | +0.26(+0.97%) |
Apr 30, 2021 | 26.62 | 26.67 | 26.35 | 26.45 | 469,084 | -0.27(-1.03%) |
Apr 29, 2021 | 26.72 | 26.73 | 26.51 | 26.73 | 1,191,906 | +0.16(+0.59%) |
Apr 28, 2021 | 26.35 | 26.58 | 26.35 | 26.57 | 617,612 | +0.20(+0.76%) |
Apr 27, 2021 | 26.22 | 26.39 | 26.13 | 26.37 | 505,696 | +0.30(+1.16%) |
Apr 26, 2021 | 26.00 | 26.10 | 26.00 | 26.07 | 1,258,752 | +0.20(+0.78%) |
Apr 23, 2021 | 25.75 | 25.90 | 25.70 | 25.87 | 990,314 | +0.14(+0.53%) |
Apr 22, 2021 | 25.79 | 25.86 | 25.70 | 25.73 | 600,052 | +0.08(+0.32%) |
Apr 21, 2021 | 25.20 | 25.65 | 25.17 | 25.65 | 518,972 | +0.23(+0.90%) |
Apr 20, 2021 | 25.59 | 25.61 | 25.33 | 25.42 | 1,178,303 | -0.62(-2.39%) |
Apr 19, 2021 | 26.06 | 26.13 | 26.00 | 26.04 | 840,085 | +0.31(+1.21%) |
Apr 16, 2021 | 25.62 | 25.73 | 25.58 | 25.73 | 662,031 | +0.15(+0.57%) |
Apr 15, 2021 | 25.62 | 25.62 | 25.47 | 25.59 | 1,932,385 | +0.02(+0.07%) |
Apr 14, 2021 | 25.50 | 25.63 | 25.50 | 25.57 | 551,177 | +0.12(+0.47%) |
Apr 13, 2021 | 25.23 | 25.49 | 25.21 | 25.45 | 806,251 | +0.05(+0.22%) |
Apr 12, 2021 | 25.37 | 25.43 | 25.31 | 25.39 | 564,687 | -0.11(-0.43%) |
Apr 09, 2021 | 25.45 | 25.51 | 25.40 | 25.50 | 422,187 | -0.14(-0.54%) |
Apr 08, 2021 | 25.45 | 25.65 | 25.39 | 25.64 | 431,953 | +0.12(+0.47%) |
Apr 07, 2021 | 25.47 | 25.53 | 25.41 | 25.52 | 562,801 | +0.05(+0.18%) |
Apr 06, 2021 | 25.38 | 25.48 | 25.36 | 25.48 | 633,149 | -0.22(-0.85%) |
Apr 05, 2021 | 25.56 | 25.73 | 25.43 | 25.70 | 824,826 | +0.42(+1.66%) |
Apr 01, 2021 | 25.06 | 25.33 | 25.00 | 25.27 | 1,281,648 | +0.22(+0.88%) |
Mar 31, 2021 | 25.15 | 25.22 | 25.06 | 25.06 | 1,470,999 | -0.06(-0.25%) |
Mar 30, 2021 | 25.01 | 25.16 | 24.99 | 25.12 | 748,168 | +0.06(+0.26%) |
Mar 29, 2021 | 24.96 | 25.09 | 24.87 | 25.06 | 400,881 | +0.00(+0.00%) |
Mar 26, 2021 | 24.95 | 25.10 | 24.89 | 25.06 | 607,154 | +0.26(+1.03%) |
Mar 25, 2021 | 24.56 | 24.82 | 24.47 | 24.80 | 541,235 | +0.06(+0.26%) |
Mar 24, 2021 | 24.62 | 24.92 | 24.62 | 24.74 | 266,942 | +0.01(+0.04%) |
Mar 23, 2021 | 24.90 | 24.96 | 24.68 | 24.73 | 431,237 | -0.08(-0.33%) |
Mar 22, 2021 | 24.89 | 24.90 | 24.74 | 24.81 | 612,823 | -0.40(-1.60%) |
Mar 19, 2021 | 25.16 | 25.27 | 25.03 | 25.21 | 547,684 | -0.07(-0.29%) |
Mar 18, 2021 | 25.45 | 25.62 | 25.27 | 25.28 | 997,782 | -0.20(-0.79%) |
Mar 17, 2021 | 25.27 | 25.51 | 25.23 | 25.49 | 377,840 | +0.05(+0.22%) |
Mar 16, 2021 | 25.47 | 25.47 | 25.29 | 25.43 | 312,052 | -0.04(-0.14%) |
Mar 15, 2021 | 25.49 | 25.52 | 25.30 | 25.47 | 395,104 | -0.11(-0.43%) |
Mar 12, 2021 | 25.29 | 25.58 | 25.29 | 25.58 | 1,098,212 | +0.20(+0.79%) |
Mar 11, 2021 | 25.17 | 25.41 | 25.11 | 25.38 | 864,013 | +0.27(+1.06%) |
Mar 10, 2021 | 25.09 | 25.17 | 24.99 | 25.11 | 670,446 | +0.11(+0.44%) |
Mar 09, 2021 | 25.03 | 25.03 | 24.83 | 25.00 | 475,458 | +0.31(+1.26%) |
Mar 08, 2021 | 24.57 | 24.84 | 24.55 | 24.69 | 708,508 | -0.14(-0.55%) |
Mar 05, 2021 | 24.79 | 24.84 | 24.41 | 24.83 | 962,001 | +0.16(+0.67%) |
Mar 04, 2021 | 24.86 | 25.01 | 24.49 | 24.66 | 2,592,109 | +0.03(+0.11%) |
Mar 03, 2021 | 24.72 | 24.84 | 24.63 | 24.63 | 792,572 | -0.41(-1.64%) |
Mar 02, 2021 | 25.11 | 25.16 | 24.95 | 25.05 | 563,181 | -0.02(-0.07%) |
Mar 01, 2021 | 24.88 | 25.16 | 24.87 | 25.06 | 787,690 | +0.34(+1.37%) |
Feb 26, 2021 | 24.91 | 24.92 | 24.68 | 24.73 | 1,764,288 | -0.22(-0.88%) |
Feb 25, 2021 | 25.39 | 25.49 | 24.91 | 24.95 | 1,029,290 | -0.18(-0.73%) |
Feb 24, 2021 | 24.90 | 25.16 | 24.84 | 25.13 | 971,459 | +0.02(+0.07%) |
Feb 23, 2021 | 24.95 | 25.13 | 24.75 | 25.11 | 824,718 | +0.46(+1.86%) |
Feb 22, 2021 | 24.57 | 24.76 | 24.54 | 24.65 | 419,500 | -0.15(-0.59%) |
Feb 19, 2021 | 24.79 | 24.90 | 24.74 | 24.80 | 464,821 | +0.18(+0.74%) |
Feb 18, 2021 | 24.63 | 24.63 | 24.44 | 24.62 | 610,564 | -0.15(-0.59%) |
Feb 17, 2021 | 24.59 | 24.76 | 24.49 | 24.76 | 1,341,022 | -0.09(-0.37%) |
Feb 16, 2021 | 24.77 | 24.92 | 24.74 | 24.85 | 470,555 | +0.16(+0.67%) |
Feb 12, 2021 | 24.43 | 24.69 | 24.43 | 24.69 | 536,206 | +0.05(+0.22%) |
Feb 11, 2021 | 24.52 | 24.63 | 24.44 | 24.63 | 567,896 | +0.05(+0.22%) |
Feb 10, 2021 | 24.72 | 24.75 | 24.48 | 24.58 | 770,382 | -0.16(-0.63%) |
Feb 09, 2021 | 24.68 | 24.74 | 24.59 | 24.74 | 481,198 | -0.22(-0.88%) |
Feb 08, 2021 | 24.95 | 25.04 | 24.84 | 24.95 | 861,120 | +0.05(+0.22%) |
Feb 05, 2021 | 24.81 | 24.91 | 24.73 | 24.90 | 747,300 | +0.38(+1.53%) |
Feb 04, 2021 | 24.39 | 24.53 | 24.38 | 24.52 | 376,346 | +0.07(+0.30%) |
Feb 03, 2021 | 24.37 | 24.45 | 24.20 | 24.45 | 663,718 | +0.29(+1.21%) |
Feb 02, 2021 | 24.19 | 24.19 | 24.02 | 24.16 | 5,614,972 | +0.27(+1.15%) |
Feb 01, 2021 | 23.95 | 23.95 | 23.79 | 23.88 | 1,210,791 | +0.08(+0.35%) |
Jan 29, 2021 | 24.04 | 24.09 | 23.71 | 23.80 | 737,789 | -0.56(-2.29%) |
Jan 28, 2021 | 24.26 | 24.52 | 24.24 | 24.36 | 756,762 | +0.39(+1.64%) |
Jan 27, 2021 | 24.15 | 24.23 | 23.84 | 23.97 | 828,395 | -0.71(-2.89%) |
Jan 26, 2021 | 24.68 | 24.74 | 24.54 | 24.68 | 675,349 | +0.12(+0.48%) |
Jan 25, 2021 | 24.37 | 24.57 | 24.28 | 24.56 | 742,930 | -0.24(-0.96%) |
Jan 22, 2021 | 24.75 | 24.85 | 24.69 | 24.80 | 628,033 | -0.29(-1.17%) |
Jan 21, 2021 | 25.27 | 25.29 | 24.93 | 25.09 | 540,015 | -0.14(-0.54%) |
Jan 20, 2021 | 25.06 | 25.24 | 25.01 | 25.23 | 381,452 | -0.09(-0.36%) |
Jan 19, 2021 | 25.35 | 25.35 | 25.18 | 25.32 | 430,449 | +0.15(+0.58%) |
Jan 15, 2021 | 25.42 | 25.43 | 25.06 | 25.17 | 601,032 | -0.71(-2.76%) |
Jan 14, 2021 | 25.70 | 25.89 | 25.66 | 25.89 | 2,590,003 | +0.01(+0.04%) |
Jan 13, 2021 | 25.79 | 25.91 | 25.74 | 25.88 | 1,233,724 | +0.10(+0.39%) |
Jan 12, 2021 | 25.70 | 25.80 | 25.61 | 25.78 | 1,367,545 | -0.05(-0.21%) |
Jan 11, 2021 | 25.67 | 25.91 | 25.66 | 25.83 | 4,393,615 | -0.27(-1.02%) |
Jan 08, 2021 | 26.12 | 26.13 | 25.85 | 26.10 | 740,522 | +0.09(+0.35%) |
Jan 07, 2021 | 25.84 | 26.02 | 25.77 | 26.01 | 862,264 | +0.06(+0.25%) |
Jan 06, 2021 | 25.70 | 26.09 | 25.68 | 25.94 | 2,061,387 | +0.80(+3.20%) |
Jan 05, 2021 | 24.96 | 25.22 | 24.96 | 25.14 | 1,816,827 | +0.20(+0.81%) |
Jan 04, 2021 | 25.30 | 25.33 | 24.84 | 24.94 | 1,378,534 | +0.20(+0.81%) |
Dec 31, 2020 | 24.74 | 24.74 | 24.74 | 535,141 | -0.38(-1.49%) | |
Dec 30, 2020 | 25.18 | 25.28 | 25.08 | 25.11 | 535,141 | +0.01(+0.03%) |
Dec 29, 2020 | 25.29 | 25.32 | 25.04 | 25.10 | 700,355 | +0.08(+0.33%) |
Dec 28, 2020 | 24.98 | 25.10 | 24.96 | 25.02 | 556,098 | +0.17(+0.70%) |
Dec 24, 2020 | 24.75 | 24.88 | 24.75 | 24.85 | 160,765 | +0.10(+0.41%) |
Dec 23, 2020 | 24.56 | 24.77 | 24.56 | 24.75 | 807,980 | +0.54(+2.22%) |
Dec 22, 2020 | 24.25 | 24.31 | 24.16 | 24.21 | 462,208 | -0.01(-0.04%) |
Dec 21, 2020 | 23.88 | 24.30 | 23.79 | 24.22 | 1,454,389 | -0.49(-1.99%) |
Dec 18, 2020 | 24.88 | 24.90 | 24.65 | 24.71 | 760,101 | -0.33(-1.31%) |
Dec 17, 2020 | 25.04 | 25.12 | 25.03 | 25.04 | 710,805 | +0.16(+0.62%) |
Dec 16, 2020 | 24.93 | 24.94 | 24.74 | 24.88 | 663,083 | -0.08(-0.33%) |
Dec 15, 2020 | 24.79 | 24.99 | 24.76 | 24.97 | 2,217,770 | +0.13(+0.51%) |
Dec 14, 2020 | 24.99 | 25.03 | 24.80 | 24.84 | 826,718 | +0.15(+0.60%) |
Dec 11, 2020 | 24.60 | 24.70 | 24.55 | 24.69 | 923,630 | -0.22(-0.90%) |
Dec 10, 2020 | 24.73 | 24.97 | 24.71 | 24.92 | 527,893 | -0.05(-0.22%) |
Dec 09, 2020 | 25.06 | 25.06 | 24.82 | 24.97 | 471,703 | -0.06(-0.25%) |
Dec 08, 2020 | 24.95 | 25.05 | 24.95 | 25.03 | 566,729 | -0.01(-0.04%) |
Dec 07, 2020 | 25.13 | 25.17 | 25.01 | 25.04 | 694,163 | -0.24(-0.96%) |
Dec 04, 2020 | 25.12 | 25.32 | 25.10 | 25.28 | 1,173,840 | +0.45(+1.81%) |
Dec 03, 2020 | 24.93 | 24.99 | 24.79 | 24.84 | 584,855 | -0.07(-0.29%) |
Dec 02, 2020 | 24.66 | 24.94 | 24.64 | 24.91 | 1,039,493 | +0.30(+1.21%) |
Dec 01, 2020 | 24.33 | 24.62 | 24.33 | 24.61 | 1,403,231 | +0.55(+2.28%) |
Nov 30, 2020 | 24.56 | 24.57 | 24.03 | 24.06 | 2,219,054 | -0.45(-1.83%) |
Nov 27, 2020 | 24.39 | 24.55 | 24.39 | 24.51 | 450,355 | +0.13(+0.52%) |
Nov 25, 2020 | 24.26 | 24.44 | 24.20 | 24.39 | 1,062,029 | -0.02(-0.07%) |
Nov 24, 2020 | 24.04 | 24.42 | 24.01 | 24.40 | 1,105,216 | +0.60(+2.53%) |
Nov 23, 2020 | 23.85 | 23.88 | 23.63 | 23.80 | 3,773,542 | +0.11(+0.46%) |
Nov 20, 2020 | 23.71 | 23.77 | 23.67 | 23.69 | 623,355 | -0.08(-0.34%) |
Nov 19, 2020 | 23.59 | 23.80 | 23.51 | 23.77 | 597,406 | +0.30(+1.26%) |
Nov 18, 2020 | 23.67 | 23.79 | 23.48 | 23.48 | 637,739 | -0.17(-0.72%) |
Nov 17, 2020 | 23.44 | 23.73 | 23.41 | 23.65 | 796,748 | -0.04(-0.15%) |
Nov 16, 2020 | 23.78 | 23.82 | 23.55 | 23.68 | 702,455 | +0.38(+1.62%) |
Nov 13, 2020 | 23.02 | 23.32 | 23.02 | 23.31 | 1,593,156 | +0.60(+2.65%) |
Nov 12, 2020 | 22.91 | 22.97 | 22.64 | 22.70 | 1,718,732 | -0.34(-1.48%) |
Nov 11, 2020 | 22.95 | 23.07 | 22.89 | 23.05 | 4,324,577 | +0.11(+0.47%) |
Nov 10, 2020 | 22.67 | 23.03 | 22.55 | 22.94 | 6,228,857 | +0.98(+4.46%) |
Nov 09, 2020 | 22.23 | 22.26 | 21.93 | 21.96 | 3,214,619 | +1.49(+7.29%) |
Nov 06, 2020 | 20.57 | 20.57 | 20.42 | 20.47 | 969,355 | +0.00(+0.00%) |
Nov 05, 2020 | 20.48 | 20.61 | 20.37 | 20.47 | 1,417,673 | +0.67(+3.41%) |
Nov 04, 2020 | 19.70 | 19.99 | 19.58 | 19.79 | 1,288,888 | -0.12(-0.59%) |
Nov 03, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 797,857 | +0.62(+3.22%) |
Nov 02, 2020 | 19.20 | 19.32 | 19.12 | 19.29 | 838,919 | +0.40(+2.14%) |
Oct 30, 2020 | 18.88 | 18.89 | 18.70 | 18.88 | 1,275,192 | +0.04(+0.24%) |
Oct 29, 2020 | 18.74 | 18.93 | 18.59 | 18.84 | 2,244,401 | -0.12(-0.62%) |
Oct 28, 2020 | 19.14 | 19.23 | 18.89 | 18.96 | 1,255,226 | -0.70(-3.57%) |
Oct 27, 2020 | 19.95 | 20.00 | 19.62 | 19.66 | 996,415 | -0.49(-2.41%) |
Oct 26, 2020 | 20.28 | 20.28 | 20.00 | 20.14 | 936,514 | -0.31(-1.54%) |
Oct 23, 2020 | 20.47 | 20.47 | 20.31 | 20.46 | 515,216 | +0.31(+1.52%) |
Oct 22, 2020 | 20.05 | 20.21 | 20.00 | 20.15 | 1,206,875 | -0.04(-0.22%) |
Oct 21, 2020 | 20.24 | 20.36 | 20.18 | 20.20 | 626,087 | -0.28(-1.36%) |
Oct 20, 2020 | 20.50 | 20.65 | 20.45 | 20.48 | 931,000 | +0.45(+2.24%) |
Oct 19, 2020 | 20.15 | 20.28 | 19.98 | 20.03 | 607,078 | -0.04(-0.22%) |
Oct 16, 2020 | 20.04 | 20.16 | 19.96 | 20.07 | 653,283 | +0.05(+0.27%) |
Oct 15, 2020 | 19.88 | 20.04 | 19.87 | 20.02 | 611,134 | -0.23(-1.15%) |
Oct 14, 2020 | 20.38 | 20.44 | 20.23 | 20.25 | 553,816 | +0.12(+0.58%) |
Oct 13, 2020 | 20.36 | 20.36 | 20.10 | 20.13 | 701,988 | -0.40(-1.97%) |
Oct 12, 2020 | 20.48 | 20.56 | 20.46 | 20.54 | 318,425 | -0.01(-0.04%) |
Oct 09, 2020 | 20.60 | 20.60 | 20.46 | 20.55 | 489,739 | -0.04(-0.22%) |
Oct 08, 2020 | 20.50 | 20.60 | 20.46 | 20.59 | 586,252 | +0.26(+1.28%) |
Oct 07, 2020 | 20.36 | 20.43 | 20.28 | 20.33 | 505,427 | +0.22(+1.07%) |
Oct 06, 2020 | 20.54 | 20.54 | 20.10 | 20.12 | 980,317 | -0.06(-0.31%) |
Oct 05, 2020 | 19.97 | 20.19 | 19.97 | 20.18 | 687,084 | +0.40(+2.00%) |
Oct 02, 2020 | 19.50 | 19.84 | 19.50 | 19.78 | 372,478 | +0.09(+0.46%) |
Oct 01, 2020 | 19.69 | 19.74 | 19.58 | 19.69 | 682,952 | +0.13(+0.69%) |
Sep 30, 2020 | 19.70 | 19.80 | 19.52 | 19.56 | 991,974 | -0.09(-0.46%) |
Sep 29, 2020 | 19.76 | 19.83 | 19.55 | 19.65 | 604,394 | -0.10(-0.50%) |
Sep 28, 2020 | 19.62 | 19.78 | 19.62 | 19.75 | 631,243 | +0.43(+2.23%) |
Sep 25, 2020 | 19.11 | 19.37 | 19.07 | 19.32 | 1,967,191 | -0.04(-0.23%) |
Sep 24, 2020 | 19.33 | 19.52 | 19.19 | 19.36 | 792,307 | +0.17(+0.89%) |
Sep 23, 2020 | 19.63 | 19.65 | 19.16 | 19.19 | 506,383 | -0.28(-1.43%) |
Sep 22, 2020 | 19.65 | 19.65 | 19.31 | 19.47 | 2,543,146 | -0.33(-1.68%) |
Sep 21, 2020 | 19.77 | 19.83 | 19.54 | 19.80 | 1,008,643 | -0.59(-2.91%) |
Sep 18, 2020 | 20.52 | 20.53 | 20.29 | 20.39 | 566,838 | -0.44(-2.11%) |
Sep 17, 2020 | 20.66 | 20.84 | 20.66 | 20.84 | 832,414 | +0.13(+0.61%) |
Sep 16, 2020 | 20.75 | 20.92 | 20.67 | 20.71 | 480,728 | -0.07(-0.35%) |
Sep 15, 2020 | 20.84 | 20.87 | 20.72 | 20.78 | 276,058 | +0.23(+1.14%) |
Sep 14, 2020 | 20.62 | 20.66 | 20.51 | 20.55 | 887,414 | +0.05(+0.26%) |
Sep 11, 2020 | 20.57 | 20.59 | 20.39 | 20.49 | 768,987 | +0.05(+0.22%) |
Sep 10, 2020 | 20.83 | 20.94 | 20.44 | 20.45 | 542,600 | -0.24(-1.17%) |
Sep 09, 2020 | 20.63 | 20.80 | 20.61 | 20.69 | 1,179,121 | +0.34(+1.68%) |
Sep 08, 2020 | 20.32 | 20.53 | 20.30 | 20.35 | 1,032,151 | -0.45(-2.16%) |
Sep 04, 2020 | 20.85 | 20.90 | 20.45 | 20.80 | 843,861 | +0.20(+0.96%) |
Sep 03, 2020 | 20.96 | 21.10 | 20.53 | 20.60 | 737,679 | -0.19(-0.91%) |
Sep 02, 2020 | 20.68 | 20.81 | 20.53 | 20.79 | 5,515,107 | +0.08(+0.39%) |
Sep 01, 2020 | 20.75 | 20.88 | 20.64 | 20.71 | 774,128 | -0.10(-0.48%) |
Aug 31, 2020 | 21.02 | 21.04 | 20.75 | 20.81 | 1,340,138 | -0.40(-1.91%) |
Aug 28, 2020 | 21.14 | 21.25 | 21.03 | 21.21 | 613,454 | +0.38(+1.81%) |
Aug 27, 2020 | 21.09 | 21.09 | 20.73 | 20.84 | 610,821 | -0.20(-0.94%) |
Aug 26, 2020 | 21.05 | 21.09 | 21.00 | 21.03 | 197,276 | -0.04(-0.17%) |
Aug 25, 2020 | 21.32 | 21.32 | 20.92 | 21.07 | 553,580 | +0.05(+0.26%) |
Aug 24, 2020 | 20.99 | 21.06 | 20.92 | 21.02 | 364,902 | +0.35(+1.70%) |
Aug 21, 2020 | 20.47 | 20.66 | 20.40 | 20.66 | 360,573 | -0.14(-0.69%) |
Aug 20, 2020 | 20.68 | 20.86 | 20.66 | 20.81 | 489,580 | -0.13(-0.60%) |
Aug 19, 2020 | 21.10 | 21.18 | 20.90 | 20.93 | 529,038 | -0.08(-0.38%) |
Aug 18, 2020 | 21.23 | 21.27 | 21.00 | 21.02 | 965,167 | -0.06(-0.30%) |
Aug 17, 2020 | 21.12 | 21.16 | 21.03 | 21.08 | 614,221 | -0.05(-0.21%) |
Aug 14, 2020 | 21.11 | 21.23 | 21.08 | 21.12 | 1,326,703 | -0.23(-1.09%) |
Aug 13, 2020 | 21.50 | 21.58 | 21.33 | 21.36 | 339,658 | -0.15(-0.71%) |
Aug 12, 2020 | 21.55 | 21.59 | 21.45 | 21.51 | 643,024 | +0.40(+1.92%) |
Aug 11, 2020 | 21.39 | 21.48 | 21.09 | 21.10 | 568,426 | +0.29(+1.38%) |
Aug 10, 2020 | 20.68 | 20.84 | 20.68 | 20.82 | 378,708 | +0.18(+0.87%) |
Aug 07, 2020 | 20.39 | 20.64 | 20.39 | 20.64 | 328,199 | -0.20(-0.95%) |
Aug 06, 2020 | 20.68 | 20.84 | 20.60 | 20.84 | 544,375 | +0.00(+0.00%) |
Aug 05, 2020 | 20.97 | 21.02 | 20.83 | 20.84 | 633,408 | +0.01(+0.04%) |
Aug 04, 2020 | 20.49 | 20.83 | 20.49 | 20.83 | 804,521 | +0.19(+0.91%) |