Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.20 | 33.25 | 33.15 | 33.17 | 3,174 | -0.19(-0.57%) |
Mar 30, 2021 | 33.32 | 33.44 | 33.27 | 33.37 | 1,781 | +0.08(+0.25%) |
Mar 29, 2021 | 33.22 | 33.38 | 33.18 | 33.28 | 3,251 | -0.18(-0.53%) |
Mar 26, 2021 | 33.23 | 33.46 | 33.23 | 33.46 | 545 | +0.41(+1.23%) |
Mar 25, 2021 | 32.89 | 33.05 | 32.88 | 33.05 | 2,656 | +0.07(+0.23%) |
Mar 24, 2021 | 33.04 | 33.21 | 32.98 | 32.98 | 3,102 | -0.21(-0.64%) |
Mar 23, 2021 | 33.37 | 33.37 | 33.19 | 33.19 | 1,572 | -0.16(-0.48%) |
Mar 22, 2021 | 33.35 | 33.56 | 33.30 | 33.35 | 2,121 | -0.05(-0.16%) |
Mar 19, 2021 | 33.34 | 33.50 | 33.34 | 33.41 | 2,091 | +0.20(+0.61%) |
Mar 18, 2021 | 33.29 | 33.41 | 33.20 | 33.20 | 22,070 | -0.35(-1.05%) |
Mar 17, 2021 | 33.39 | 33.57 | 33.31 | 33.56 | 818 | +0.11(+0.34%) |
Mar 16, 2021 | 33.44 | 33.44 | 33.42 | 33.44 | 795 | +0.37(+1.12%) |
Mar 15, 2021 | 32.98 | 33.07 | 32.93 | 33.07 | 4,823 | +0.10(+0.31%) |
Mar 12, 2021 | 32.72 | 32.97 | 32.69 | 32.97 | 4,182 | +0.05(+0.14%) |
Mar 11, 2021 | 32.92 | 32.92 | 32.92 | 32.92 | 197 | +0.12(+0.36%) |
Mar 10, 2021 | 32.75 | 32.81 | 32.73 | 32.81 | 1,963 | +0.14(+0.42%) |
Mar 09, 2021 | 32.71 | 32.74 | 32.64 | 32.67 | 10,508 | +0.21(+0.66%) |
Mar 08, 2021 | 32.46 | 32.60 | 32.45 | 32.46 | 5,273 | -0.05(-0.15%) |
Mar 05, 2021 | 32.43 | 32.54 | 32.14 | 32.51 | 16,951 | -0.12(-0.36%) |
Mar 04, 2021 | 32.91 | 33.09 | 32.52 | 32.62 | 14,094 | -0.03(-0.11%) |
Mar 03, 2021 | 32.78 | 32.88 | 32.63 | 32.66 | 121,531 | -0.22(-0.66%) |
Mar 02, 2021 | 32.87 | 32.99 | 32.76 | 32.88 | 3,997 | -0.18(-0.54%) |
Mar 01, 2021 | 32.96 | 33.13 | 32.96 | 33.05 | 1,980 | +0.44(+1.34%) |
Feb 26, 2021 | 32.82 | 32.83 | 32.62 | 32.62 | 7,705 | -0.38(-1.16%) |
Feb 25, 2021 | 33.52 | 33.63 | 33.00 | 33.00 | 17,412 | -0.49(-1.47%) |
Feb 24, 2021 | 33.17 | 33.49 | 33.17 | 33.49 | 5,151 | +0.26(+0.79%) |
Feb 23, 2021 | 33.05 | 33.26 | 32.93 | 33.22 | 11,241 | +0.42(+1.27%) |
Feb 22, 2021 | 32.68 | 32.91 | 32.68 | 32.81 | 2,563 | +0.18(+0.55%) |
Feb 19, 2021 | 32.63 | 32.74 | 32.62 | 32.63 | 2,971 | +0.15(+0.46%) |
Feb 18, 2021 | 32.33 | 32.48 | 32.33 | 32.48 | 2,638 | -0.26(-0.80%) |
Feb 17, 2021 | 32.60 | 32.74 | 32.60 | 32.74 | 1,992 | -0.24(-0.72%) |
Feb 16, 2021 | 33.05 | 33.13 | 32.95 | 32.98 | 2,418 | +0.21(+0.64%) |
Feb 12, 2021 | 32.60 | 32.77 | 32.60 | 32.77 | 4,402 | +0.15(+0.45%) |
Feb 11, 2021 | 32.61 | 32.69 | 32.61 | 32.62 | 4,678 | +0.16(+0.49%) |
Feb 10, 2021 | 32.68 | 32.68 | 32.46 | 32.46 | 5,730 | -0.08(-0.24%) |
Feb 09, 2021 | 32.42 | 32.54 | 32.41 | 32.54 | 4,455 | +0.12(+0.38%) |
Feb 08, 2021 | 32.43 | 32.43 | 32.35 | 32.42 | 2,838 | +0.07(+0.23%) |
Feb 05, 2021 | 32.23 | 32.35 | 32.22 | 32.35 | 2,311 | +0.20(+0.62%) |
Feb 04, 2021 | 32.06 | 32.19 | 32.06 | 32.15 | 2,742 | -0.09(-0.29%) |
Feb 03, 2021 | 32.18 | 32.25 | 32.14 | 32.24 | 14,873 | +0.08(+0.24%) |
Feb 02, 2021 | 31.99 | 32.19 | 31.99 | 32.17 | 5,053 | +0.15(+0.47%) |
Feb 01, 2021 | 31.90 | 32.05 | 31.84 | 32.02 | 8,176 | +0.24(+0.74%) |
Jan 29, 2021 | 32.03 | 32.03 | 31.74 | 31.78 | 5,613 | -0.35(-1.07%) |
Jan 28, 2021 | 31.94 | 32.30 | 31.94 | 32.12 | 10,758 | +0.23(+0.71%) |
Jan 27, 2021 | 31.94 | 32.17 | 31.87 | 31.90 | 5,275 | -0.29(-0.91%) |
Jan 26, 2021 | 32.07 | 32.19 | 32.07 | 32.19 | 8,909 | +0.23(+0.73%) |
Jan 25, 2021 | 31.80 | 31.96 | 31.73 | 31.96 | 8,837 | -0.17(-0.54%) |
Jan 22, 2021 | 32.07 | 32.16 | 32.05 | 32.13 | 4,292 | -0.10(-0.32%) |
Jan 21, 2021 | 32.20 | 32.23 | 32.08 | 32.23 | 3,433 | -0.18(-0.54%) |
Jan 20, 2021 | 32.22 | 32.41 | 32.22 | 32.41 | 4,598 | +0.19(+0.59%) |
Jan 19, 2021 | 32.27 | 32.27 | 32.17 | 32.22 | 1,183 | +0.21(+0.65%) |
Jan 15, 2021 | 31.97 | 32.05 | 31.81 | 32.01 | 15,960 | -0.30(-0.91%) |
Jan 14, 2021 | 32.30 | 32.34 | 32.22 | 32.31 | 4,742 | +0.24(+0.75%) |
Jan 13, 2021 | 32.03 | 32.15 | 32.03 | 32.06 | 5,902 | +0.00(+0.01%) |
Jan 12, 2021 | 31.98 | 32.06 | 31.87 | 32.06 | 1,844 | +0.05(+0.16%) |
Jan 11, 2021 | 31.99 | 32.04 | 31.98 | 32.01 | 2,356 | -0.38(-1.18%) |
Jan 08, 2021 | 32.41 | 32.51 | 32.12 | 32.39 | 5,943 | +0.06(+0.18%) |
Jan 07, 2021 | 32.33 | 32.42 | 32.29 | 32.33 | 4,869 | -0.35(-1.08%) |
Jan 06, 2021 | 32.49 | 32.78 | 32.49 | 32.69 | 5,315 | +0.07(+0.20%) |
Jan 05, 2021 | 32.42 | 32.69 | 32.42 | 32.62 | 12,639 | +0.49(+1.54%) |
Jan 04, 2021 | 32.57 | 32.57 | 32.08 | 32.12 | 13,276 | -0.27(-0.84%) |
Dec 31, 2020 | 32.40 | 32.40 | 32.40 | 4,149 | -0.23(-0.69%) | |
Dec 30, 2020 | 32.61 | 32.75 | 32.61 | 32.62 | 4,149 | +0.18(+0.55%) |
Dec 29, 2020 | 32.57 | 32.57 | 32.44 | 32.44 | 3,095 | +0.32(+1.01%) |
Dec 28, 2020 | 32.11 | 32.18 | 32.07 | 32.12 | 10,165 | +0.18(+0.57%) |
Dec 24, 2020 | 31.94 | 31.94 | 31.92 | 31.94 | 550 | +0.07(+0.21%) |
Dec 23, 2020 | 31.82 | 31.91 | 31.82 | 31.87 | 16,256 | +0.39(+1.24%) |
Dec 22, 2020 | 31.43 | 31.49 | 31.43 | 31.48 | 6,837 | +0.06(+0.20%) |
Dec 21, 2020 | 31.13 | 31.50 | 31.05 | 31.42 | 73,529 | -0.50(-1.55%) |
Dec 18, 2020 | 32.07 | 32.07 | 31.87 | 31.91 | 3,962 | -0.47(-1.46%) |
Dec 17, 2020 | 32.39 | 32.47 | 32.36 | 32.38 | 5,360 | +0.11(+0.35%) |
Dec 16, 2020 | 32.18 | 32.28 | 32.17 | 32.27 | 11,040 | +0.18(+0.55%) |
Dec 15, 2020 | 31.85 | 32.09 | 31.85 | 32.09 | 15,710 | +0.28(+0.87%) |
Dec 14, 2020 | 31.99 | 31.99 | 31.78 | 31.82 | 9,265 | +0.11(+0.33%) |
Dec 11, 2020 | 31.61 | 31.71 | 31.60 | 31.71 | 2,201 | -0.04(-0.13%) |
Dec 10, 2020 | 31.61 | 31.75 | 31.61 | 31.75 | 2,432 | +0.13(+0.40%) |
Dec 09, 2020 | 31.64 | 31.64 | 31.43 | 31.62 | 8,230 | -0.08(-0.26%) |
Dec 08, 2020 | 31.65 | 31.74 | 31.64 | 31.71 | 4,794 | +0.05(+0.14%) |
Dec 07, 2020 | 31.71 | 31.76 | 31.61 | 31.66 | 3,210 | -0.22(-0.70%) |
Dec 04, 2020 | 31.88 | 31.98 | 31.85 | 31.88 | 3,192 | +0.20(+0.62%) |
Dec 03, 2020 | 31.65 | 31.80 | 31.62 | 31.69 | 35,217 | +0.13(+0.43%) |
Dec 02, 2020 | 31.46 | 31.61 | 31.43 | 31.55 | 54,699 | -0.14(-0.45%) |
Dec 01, 2020 | 31.55 | 31.75 | 31.54 | 31.70 | 127,608 | +0.45(+1.44%) |
Nov 30, 2020 | 31.53 | 31.53 | 31.25 | 31.25 | 4,450 | -0.48(-1.51%) |
Nov 27, 2020 | 31.68 | 31.73 | 31.68 | 31.73 | 880 | +0.04(+0.14%) |
Nov 25, 2020 | 31.52 | 31.69 | 31.52 | 31.68 | 3,852 | +0.10(+0.32%) |
Nov 24, 2020 | 31.37 | 31.60 | 31.37 | 31.58 | 1,426 | +0.31(+1.00%) |
Nov 23, 2020 | 31.23 | 31.27 | 31.17 | 31.27 | 5,176 | -0.11(-0.35%) |
Nov 20, 2020 | 31.33 | 31.38 | 31.30 | 31.38 | 990 | +0.07(+0.23%) |
Nov 19, 2020 | 31.14 | 31.31 | 31.14 | 31.31 | 2,876 | +0.09(+0.28%) |
Nov 18, 2020 | 31.35 | 31.44 | 31.22 | 31.22 | 1,612 | -0.09(-0.28%) |
Nov 17, 2020 | 31.20 | 31.36 | 31.20 | 31.31 | 7,003 | +0.15(+0.49%) |
Nov 16, 2020 | 31.15 | 31.24 | 31.05 | 31.16 | 7,232 | +0.37(+1.19%) |
Nov 13, 2020 | 30.57 | 30.80 | 30.57 | 30.79 | 2,861 | +0.15(+0.47%) |
Nov 12, 2020 | 30.81 | 30.83 | 30.60 | 30.64 | 5,458 | -0.64(-2.03%) |
Nov 11, 2020 | 31.16 | 31.28 | 31.12 | 31.28 | 4,124 | +0.47(+1.53%) |
Nov 10, 2020 | 30.66 | 30.89 | 30.66 | 30.81 | 6,806 | +0.61(+2.02%) |
Nov 09, 2020 | 30.58 | 30.63 | 30.16 | 30.20 | 48,210 | +0.75(+2.55%) |
Nov 06, 2020 | 29.50 | 29.50 | 29.36 | 29.45 | 3,962 | +0.01(+0.05%) |
Nov 05, 2020 | 29.47 | 29.51 | 29.34 | 29.44 | 5,819 | +0.63(+2.18%) |
Nov 04, 2020 | 28.80 | 28.99 | 28.80 | 28.81 | 3,319 | +0.46(+1.63%) |
Nov 03, 2020 | 28.21 | 28.41 | 28.21 | 28.35 | 1,381 | +0.58(+2.09%) |
Nov 02, 2020 | 27.75 | 27.76 | 27.64 | 27.76 | 4,464 | +0.24(+0.86%) |
Oct 30, 2020 | 27.55 | 27.55 | 27.29 | 27.53 | 13,318 | -0.11(-0.39%) |
Oct 29, 2020 | 27.47 | 27.64 | 27.47 | 27.64 | 3,351 | +0.29(+1.06%) |
Oct 28, 2020 | 27.46 | 27.55 | 27.25 | 27.35 | 8,634 | -0.85(-3.03%) |
Oct 27, 2020 | 28.32 | 28.32 | 28.18 | 28.20 | 5,492 | -0.18(-0.62%) |
Oct 26, 2020 | 28.46 | 28.46 | 28.26 | 28.38 | 8,103 | -0.45(-1.55%) |
Oct 23, 2020 | 28.72 | 28.82 | 28.67 | 28.82 | 2,861 | +0.14(+0.49%) |
Oct 22, 2020 | 28.71 | 28.76 | 28.63 | 28.68 | 5,989 | -0.05(-0.16%) |
Oct 21, 2020 | 28.79 | 28.86 | 28.70 | 28.73 | 6,400 | -0.05(-0.16%) |
Oct 20, 2020 | 28.80 | 28.84 | 28.72 | 28.77 | 9,422 | +0.20(+0.72%) |
Oct 19, 2020 | 28.77 | 28.77 | 28.55 | 28.57 | 5,165 | -0.06(-0.20%) |
Oct 16, 2020 | 28.60 | 28.64 | 28.55 | 28.63 | 9,576 | -0.27(-0.94%) |
Oct 15, 2020 | 28.74 | 28.91 | 28.74 | 28.90 | 2,821 | -0.09(-0.32%) |
Oct 14, 2020 | 29.13 | 29.13 | 28.99 | 28.99 | 11,778 | -0.11(-0.36%) |
Oct 13, 2020 | 29.12 | 29.18 | 29.04 | 29.10 | 9,176 | -0.24(-0.82%) |
Oct 12, 2020 | 29.22 | 29.39 | 29.22 | 29.34 | 4,849 | +0.16(+0.56%) |
Oct 09, 2020 | 29.14 | 29.22 | 29.08 | 29.17 | 3,632 | -0.02(-0.06%) |
Oct 08, 2020 | 29.11 | 29.19 | 29.10 | 29.19 | 2,662 | +0.15(+0.50%) |
Oct 07, 2020 | 29.10 | 29.16 | 29.04 | 29.04 | 6,530 | +0.03(+0.09%) |
Oct 06, 2020 | 29.17 | 29.25 | 28.99 | 29.02 | 7,700 | -0.17(-0.59%) |
Oct 05, 2020 | 29.11 | 29.19 | 29.06 | 29.19 | 10,951 | +0.42(+1.45%) |
Oct 02, 2020 | 28.74 | 28.91 | 28.74 | 28.77 | 61,530 | +0.02(+0.06%) |
Oct 01, 2020 | 28.61 | 28.76 | 28.55 | 28.75 | 19,337 | +0.18(+0.61%) |
Sep 30, 2020 | 28.45 | 28.63 | 28.45 | 28.58 | 29,429 | +0.13(+0.47%) |
Sep 29, 2020 | 28.45 | 28.47 | 28.33 | 28.45 | 7,043 | -0.20(-0.70%) |
Sep 28, 2020 | 28.59 | 28.65 | 28.53 | 28.64 | 8,645 | +0.44(+1.56%) |
Sep 25, 2020 | 27.95 | 28.20 | 27.90 | 28.20 | 4,402 | +0.10(+0.37%) |
Sep 24, 2020 | 28.06 | 28.23 | 27.98 | 28.10 | 10,329 | +0.16(+0.59%) |
Sep 23, 2020 | 28.36 | 28.36 | 27.92 | 27.94 | 14,492 | -0.46(-1.62%) |
Sep 22, 2020 | 28.38 | 28.40 | 28.19 | 28.40 | 12,955 | -0.06(-0.22%) |
Sep 21, 2020 | 28.59 | 28.59 | 28.30 | 28.46 | 80,255 | -0.68(-2.33%) |
Sep 18, 2020 | 29.31 | 29.31 | 29.12 | 29.14 | 17,231 | -0.45(-1.51%) |
Sep 17, 2020 | 29.46 | 29.58 | 29.42 | 29.58 | 31,461 | +0.14(+0.46%) |
Sep 16, 2020 | 29.49 | 29.59 | 29.45 | 29.45 | 3,157 | +0.19(+0.64%) |
Sep 15, 2020 | 29.27 | 29.33 | 29.22 | 29.26 | 9,209 | +0.29(+0.99%) |
Sep 14, 2020 | 28.95 | 28.97 | 28.93 | 28.97 | 3,668 | +0.12(+0.42%) |
Sep 11, 2020 | 28.87 | 28.93 | 28.85 | 28.85 | 1,334 | +0.10(+0.34%) |
Sep 10, 2020 | 28.80 | 28.82 | 28.74 | 28.75 | 10,600 | -0.29(-1.01%) |
Sep 09, 2020 | 29.04 | 29.12 | 28.98 | 29.04 | 58,984 | +0.36(+1.24%) |
Sep 08, 2020 | 28.61 | 28.85 | 28.61 | 28.69 | 9,985 | -0.13(-0.46%) |
Sep 04, 2020 | 28.95 | 28.95 | 28.58 | 28.82 | 33,018 | -0.21(-0.71%) |
Sep 03, 2020 | 29.41 | 29.41 | 28.94 | 29.03 | 6,011 | -0.35(-1.19%) |
Sep 02, 2020 | 29.14 | 29.38 | 29.14 | 29.38 | 10,217 | +0.38(+1.30%) |
Sep 01, 2020 | 29.05 | 29.17 | 28.96 | 29.00 | 43,086 | -0.14(-0.49%) |
Aug 31, 2020 | 29.14 | 29.18 | 29.09 | 29.14 | 29,128 | -0.05(-0.19%) |
Aug 28, 2020 | 29.07 | 29.20 | 29.07 | 29.20 | 5,002 | +0.47(+1.64%) |
Aug 27, 2020 | 28.87 | 28.87 | 28.64 | 28.73 | 10,774 | -0.27(-0.94%) |
Aug 26, 2020 | 28.95 | 29.03 | 28.90 | 29.00 | 4,450,544 | +0.09(+0.31%) |
Aug 25, 2020 | 28.97 | 28.97 | 28.78 | 28.91 | 17,462 | +0.01(+0.03%) |
Aug 24, 2020 | 28.95 | 28.95 | 28.82 | 28.90 | 22,437 | +0.09(+0.32%) |
Aug 21, 2020 | 28.68 | 28.83 | 28.56 | 28.81 | 31,017 | +0.15(+0.52%) |
Aug 20, 2020 | 28.41 | 28.69 | 28.41 | 28.66 | 15,558 | +0.41(+1.47%) |
Aug 19, 2020 | 28.50 | 28.58 | 28.24 | 28.24 | 14,865 | -0.36(-1.26%) |
Aug 18, 2020 | 28.76 | 28.76 | 28.55 | 28.60 | 11,211 | -0.03(-0.11%) |
Aug 17, 2020 | 28.60 | 28.68 | 28.55 | 28.64 | 27,637 | +0.24(+0.84%) |
Aug 14, 2020 | 28.43 | 28.50 | 28.40 | 28.40 | 23,124 | -0.18(-0.61%) |
Aug 13, 2020 | 28.70 | 28.71 | 28.53 | 28.57 | 10,333 | -0.09(-0.33%) |
Aug 12, 2020 | 28.63 | 28.77 | 28.63 | 28.67 | 14,401 | +0.30(+1.06%) |
Aug 11, 2020 | 28.69 | 28.69 | 28.35 | 28.37 | 86,663 | +0.17(+0.60%) |
Aug 10, 2020 | 28.09 | 28.21 | 28.09 | 28.20 | 9,116 | +0.06(+0.20%) |
Aug 07, 2020 | 28.06 | 28.14 | 27.98 | 28.14 | 8,671 | -0.08(-0.30%) |
Aug 06, 2020 | 28.12 | 28.25 | 28.12 | 28.23 | 8,621 | -0.09(-0.32%) |
Aug 05, 2020 | 28.33 | 28.40 | 28.32 | 28.32 | 12,560 | +0.27(+0.98%) |
Aug 04, 2020 | 27.80 | 28.04 | 27.80 | 28.04 | 10,712 | +0.35(+1.28%) |
Aug 03, 2020 | 27.54 | 27.71 | 27.54 | 27.69 | 72,629 | +0.15(+0.56%) |
Jul 31, 2020 | 27.79 | 27.79 | 27.40 | 27.53 | 10,450 | -0.25(-0.89%) |
Jul 30, 2020 | 27.62 | 27.79 | 27.44 | 27.78 | 6,466 | -0.27(-0.97%) |
Jul 29, 2020 | 27.88 | 28.10 | 27.88 | 28.05 | 46,000 | +0.50(+1.82%) |
Jul 28, 2020 | 27.46 | 27.71 | 27.43 | 27.55 | 11,420 | -0.05(-0.17%) |
Jul 27, 2020 | 27.56 | 27.63 | 27.52 | 27.60 | 18,383 | +0.14(+0.51%) |
Jul 24, 2020 | 27.43 | 27.52 | 27.40 | 27.46 | 11,784 | -0.07(-0.24%) |
Jul 23, 2020 | 27.79 | 27.79 | 27.50 | 27.52 | 10,419 | -0.29(-1.03%) |
Jul 22, 2020 | 27.56 | 27.86 | 27.56 | 27.81 | 3,217,105 | +0.26(+0.93%) |
Jul 21, 2020 | 27.54 | 27.66 | 27.53 | 27.56 | 5,444 | +0.08(+0.30%) |
Jul 20, 2020 | 27.43 | 27.48 | 27.36 | 27.47 | 25,443 | +0.04(+0.14%) |
Jul 17, 2020 | 27.38 | 27.43 | 27.30 | 27.43 | 9,894 | +0.03(+0.12%) |
Jul 16, 2020 | 27.50 | 27.52 | 27.40 | 27.40 | 2,389 | -0.28(-1.00%) |
Jul 15, 2020 | 27.71 | 27.72 | 27.62 | 27.68 | 4,970 | +0.10(+0.37%) |
Jul 14, 2020 | 27.34 | 27.58 | 27.34 | 27.58 | 10,369 | +0.37(+1.35%) |
Jul 13, 2020 | 27.51 | 27.58 | 27.21 | 27.21 | 14,865 | -0.23(-0.85%) |
Jul 10, 2020 | 27.34 | 27.44 | 27.33 | 27.44 | 44,469 | +0.16(+0.59%) |
Jul 09, 2020 | 27.54 | 27.54 | 27.11 | 27.28 | 20,032 | -0.47(-1.68%) |
Jul 08, 2020 | 27.71 | 27.75 | 27.58 | 27.75 | 3,458 | +0.16(+0.58%) |
Jul 07, 2020 | 27.74 | 27.79 | 27.57 | 27.59 | 8,600 | -0.55(-1.95%) |
Jul 06, 2020 | 28.21 | 28.21 | 28.10 | 28.14 | 7,543 | +0.20(+0.71%) |
Jul 02, 2020 | 27.99 | 28.11 | 27.88 | 27.94 | 12,451 | +0.44(+1.60%) |
Jul 01, 2020 | 27.32 | 27.50 | 27.32 | 27.50 | 7,427 | +0.31(+1.13%) |
Jun 30, 2020 | 27.11 | 27.25 | 27.11 | 27.19 | 19,306 | +0.00(+0.00%) |
Jun 29, 2020 | 27.14 | 27.21 | 27.07 | 27.19 | 11,502 | -0.05(-0.20%) |
Jun 26, 2020 | 27.48 | 27.48 | 27.19 | 27.25 | 9,560 | -0.20(-0.74%) |
Jun 25, 2020 | 27.22 | 27.45 | 27.19 | 27.45 | 27,555 | +0.03(+0.12%) |
Jun 24, 2020 | 27.76 | 27.81 | 27.37 | 27.42 | 11,374 | -0.61(-2.18%) |
Jun 23, 2020 | 28.19 | 28.20 | 28.03 | 28.03 | 28,089 | -0.04(-0.13%) |
Jun 22, 2020 | 27.90 | 28.14 | 27.84 | 28.07 | 5,943 | +0.10(+0.35%) |
Jun 19, 2020 | 28.49 | 28.49 | 27.93 | 27.97 | 28,571 | -0.42(-1.47%) |
Jun 18, 2020 | 28.33 | 28.46 | 28.33 | 28.38 | 8,166 | -0.13(-0.46%) |
Jun 17, 2020 | 28.63 | 28.63 | 28.46 | 28.51 | 6,599 | +0.26(+0.91%) |
Jun 16, 2020 | 28.59 | 28.59 | 28.13 | 28.26 | 11,568 | +0.33(+1.18%) |
Jun 15, 2020 | 27.38 | 27.99 | 27.38 | 27.93 | 23,531 | -0.17(-0.59%) |
Jun 12, 2020 | 28.21 | 28.26 | 27.85 | 28.10 | 5,600 | +0.60(+2.17%) |
Jun 11, 2020 | 28.28 | 28.28 | 27.49 | 27.50 | 5,657 | -1.58(-5.44%) |
Jun 10, 2020 | 29.10 | 29.10 | 28.94 | 29.08 | 4,341 | -0.15(-0.51%) |
Jun 09, 2020 | 29.24 | 29.32 | 29.09 | 29.23 | 27,503 | -0.31(-1.05%) |
Jun 08, 2020 | 29.32 | 29.72 | 29.23 | 29.54 | 91,103 | +0.43(+1.47%) |
Jun 05, 2020 | 29.09 | 29.24 | 29.07 | 29.11 | 20,386 | +0.68(+2.39%) |
Jun 04, 2020 | 28.31 | 28.51 | 28.31 | 28.43 | 97,974 | -0.12(-0.43%) |
Jun 03, 2020 | 28.30 | 28.57 | 28.30 | 28.56 | 5,165 | +0.62(+2.23%) |
Jun 02, 2020 | 27.76 | 28.01 | 27.76 | 27.94 | 16,452 | +0.61(+2.23%) |
Jun 01, 2020 | 27.02 | 27.36 | 27.01 | 27.33 | 9,761 | +0.50(+1.85%) |
May 29, 2020 | 26.82 | 26.86 | 26.62 | 26.83 | 13,777 | +0.14(+0.52%) |
May 28, 2020 | 26.71 | 26.89 | 26.67 | 26.69 | 44,557 | +0.15(+0.57%) |
May 27, 2020 | 26.59 | 26.59 | 26.36 | 26.54 | 249,409 | +0.04(+0.13%) |
May 26, 2020 | 26.49 | 26.57 | 26.46 | 26.51 | 20,169 | +1.02(+3.99%) |
May 22, 2020 | 25.49 | 25.51 | 25.44 | 25.49 | 7,617 | -0.23(-0.90%) |
May 21, 2020 | 25.82 | 25.92 | 25.65 | 25.72 | 196,958 | -0.30(-1.17%) |
May 20, 2020 | 26.03 | 26.09 | 25.98 | 26.02 | 14,540 | +0.28(+1.07%) |
May 19, 2020 | 25.84 | 25.88 | 25.75 | 25.75 | 54,991 | -0.02(-0.06%) |
May 18, 2020 | 25.46 | 25.80 | 25.46 | 25.76 | 28,332 | +0.87(+3.52%) |
May 15, 2020 | 24.93 | 24.96 | 24.76 | 24.89 | 9,745 | -0.33(-1.31%) |
May 14, 2020 | 24.94 | 25.23 | 24.84 | 25.22 | 17,723 | -0.24(-0.95%) |
May 13, 2020 | 25.69 | 25.72 | 25.40 | 25.46 | 24,385 | -0.33(-1.28%) |
May 12, 2020 | 26.29 | 26.29 | 25.79 | 25.79 | 19,388 | -0.80(-3.02%) |
May 11, 2020 | 26.47 | 26.61 | 26.47 | 26.59 | 20,657 | +0.16(+0.59%) |
May 08, 2020 | 26.37 | 26.50 | 26.37 | 26.44 | 9,073 | +0.49(+1.87%) |
May 07, 2020 | 25.86 | 26.00 | 25.83 | 25.95 | 6,076 | +0.44(+1.71%) |
May 06, 2020 | 25.68 | 25.68 | 25.51 | 25.52 | 11,007 | -0.27(-1.04%) |
May 05, 2020 | 25.77 | 25.93 | 25.77 | 25.79 | 10,155 | +0.22(+0.85%) |
May 04, 2020 | 25.39 | 25.57 | 25.37 | 25.57 | 6,776 | -0.09(-0.33%) |
May 01, 2020 | 25.70 | 25.85 | 25.53 | 25.65 | 33,268 | -0.63(-2.42%) |
Apr 30, 2020 | 26.49 | 26.49 | 26.21 | 26.29 | 28,161 | -0.07(-0.28%) |
Apr 29, 2020 | 26.28 | 26.48 | 26.28 | 26.36 | 86,999 | +0.52(+2.00%) |
Apr 28, 2020 | 26.12 | 26.18 | 25.83 | 25.85 | 5,749 | +0.03(+0.11%) |
Apr 27, 2020 | 25.74 | 25.83 | 25.70 | 25.82 | 6,116 | +0.54(+2.15%) |
Apr 24, 2020 | 25.24 | 25.31 | 25.10 | 25.27 | 77,962 | +0.07(+0.26%) |
Apr 23, 2020 | 25.40 | 25.50 | 25.18 | 25.21 | 267,201 | +0.13(+0.53%) |
Apr 22, 2020 | 25.18 | 25.18 | 24.96 | 25.07 | 241,153 | +0.21(+0.85%) |
Apr 21, 2020 | 24.90 | 25.24 | 24.78 | 24.86 | 23,907 | -0.54(-2.11%) |
Apr 20, 2020 | 25.45 | 25.72 | 25.40 | 25.40 | 25,942 | -0.39(-1.52%) |
Apr 17, 2020 | 25.84 | 25.84 | 25.67 | 25.79 | 5,152 | +0.62(+2.45%) |
Apr 16, 2020 | 25.25 | 25.25 | 25.05 | 25.18 | 22,410 | -0.12(-0.46%) |
Apr 15, 2020 | 25.35 | 25.49 | 25.23 | 25.29 | 19,668 | -0.73(-2.81%) |
Apr 14, 2020 | 26.00 | 26.18 | 25.97 | 26.02 | 10,433 | +0.15(+0.59%) |
Apr 13, 2020 | 25.94 | 25.98 | 25.74 | 25.87 | 25,968 | -0.21(-0.79%) |
Apr 09, 2020 | 25.81 | 26.16 | 25.81 | 26.08 | 22,627 | +0.61(+2.41%) |
Apr 08, 2020 | 25.21 | 25.51 | 25.12 | 25.46 | 14,914 | +0.51(+2.05%) |
Apr 07, 2020 | 25.40 | 25.44 | 24.88 | 24.95 | 7,623 | +0.79(+3.29%) |
Apr 06, 2020 | 24.17 | 24.18 | 24.07 | 24.16 | 24,026 | +0.85(+3.64%) |
Apr 03, 2020 | 23.49 | 23.49 | 23.24 | 23.31 | 21,730 | -0.61(-2.54%) |
Apr 02, 2020 | 23.80 | 24.02 | 23.77 | 23.92 | 23,000 | -0.14(-0.59%) |