Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 28.45 | 28.58 | 28.45 | 28.57 | 8,959 | -0.11(-0.38%) |
Oct 28, 2021 | 28.61 | 28.68 | 28.60 | 28.68 | 17,070 | +0.11(+0.39%) |
Oct 27, 2021 | 28.66 | 28.69 | 28.57 | 28.57 | 14,622 | -0.16(-0.57%) |
Oct 26, 2021 | 28.84 | 28.73 | 20,251 | +0.00(+0.01%) | ||
Oct 25, 2021 | 28.69 | 28.78 | 28.69 | 28.73 | 23,782 | +0.06(+0.21%) |
Oct 22, 2021 | 28.76 | 28.76 | 28.62 | 28.67 | 21,068 | +0.03(+0.09%) |
Oct 21, 2021 | 28.52 | 28.68 | 28.52 | 28.64 | 58,059 | -0.08(-0.27%) |
Oct 20, 2021 | 28.75 | 28.77 | 28.70 | 28.72 | 13,325 | +0.03(+0.09%) |
Oct 19, 2021 | 28.67 | 28.70 | 28.58 | 28.70 | 14,097 | +0.20(+0.70%) |
Oct 18, 2021 | 28.45 | 28.57 | 28.45 | 28.50 | 33,578 | -0.11(-0.40%) |
Oct 15, 2021 | 28.50 | 28.65 | 28.50 | 28.61 | 11,659 | +0.24(+0.84%) |
Oct 14, 2021 | 28.33 | 28.37 | 28.28 | 28.37 | 64,188 | +0.20(+0.71%) |
Oct 13, 2021 | 28.12 | 28.18 | 28.10 | 28.17 | 7,513 | +0.21(+0.76%) |
Oct 12, 2021 | 28.02 | 28.08 | 27.94 | 27.96 | 6,749 | -0.06(-0.22%) |
Oct 11, 2021 | 28.11 | 28.16 | 28.01 | 28.02 | 2,533 | +0.03(+0.12%) |
Oct 08, 2021 | 27.99 | 28.03 | 27.95 | 27.99 | 5,609 | +0.02(+0.08%) |
Oct 07, 2021 | 27.94 | 28.03 | 27.91 | 27.97 | 10,834 | +0.26(+0.93%) |
Oct 06, 2021 | 27.47 | 27.68 | 27.45 | 27.71 | 16,314 | -0.08(-0.29%) |
Oct 05, 2021 | 27.78 | 27.86 | 27.77 | 27.79 | 7,600 | +0.26(+0.94%) |
Oct 04, 2021 | 27.77 | 27.77 | 27.48 | 27.53 | 27,743 | -0.36(-1.28%) |
Oct 01, 2021 | 27.88 | 27.92 | 27.73 | 27.89 | 14,258 | -0.01(-0.05%) |
Sep 30, 2021 | 28.02 | 28.06 | 27.89 | 27.90 | 7,061 | -0.10(-0.36%) |
Sep 29, 2021 | 28.05 | 28.08 | 27.99 | 28.01 | 10,237 | +0.11(+0.39%) |
Sep 28, 2021 | 28.01 | 28.01 | 27.85 | 27.90 | 16,129 | -0.46(-1.64%) |
Sep 27, 2021 | 28.34 | 28.39 | 28.31 | 28.36 | 8,590 | +0.06(+0.21%) |
Sep 24, 2021 | 28.23 | 28.34 | 28.23 | 28.30 | 16,323 | -0.19(-0.67%) |
Sep 23, 2021 | 28.46 | 28.55 | 28.45 | 28.49 | 12,044 | +0.18(+0.64%) |
Sep 22, 2021 | 28.18 | 28.40 | 28.18 | 28.31 | 4,310 | +0.28(+0.98%) |
Sep 21, 2021 | 28.12 | 28.14 | 28.04 | 28.04 | 3,522 | +0.24(+0.86%) |
Sep 20, 2021 | 27.79 | 27.84 | 27.58 | 27.80 | 8,144 | -0.59(-2.06%) |
Sep 17, 2021 | 28.56 | 28.56 | 28.34 | 28.38 | 8,322 | -0.20(-0.72%) |
Sep 16, 2021 | 28.55 | 28.59 | 28.50 | 28.59 | 6,947 | -0.03(-0.11%) |
Sep 15, 2021 | 28.51 | 28.62 | 28.51 | 28.62 | 8,338 | +0.02(+0.07%) |
Sep 14, 2021 | 28.66 | 28.71 | 28.59 | 28.60 | 3,029 | -0.13(-0.46%) |
Sep 13, 2021 | 28.76 | 28.80 | 28.61 | 28.73 | 8,538 | +0.13(+0.45%) |
Sep 10, 2021 | 28.83 | 28.83 | 28.56 | 28.60 | 16,258 | -0.04(-0.15%) |
Sep 09, 2021 | 28.62 | 28.75 | 28.57 | 28.64 | 7,016 | -0.10(-0.35%) |
Sep 08, 2021 | 28.90 | 28.90 | 28.72 | 28.74 | 31,346 | -0.23(-0.79%) |
Sep 07, 2021 | 28.94 | 29.00 | 28.94 | 28.97 | 13,083 | +0.18(+0.64%) |
Sep 03, 2021 | 28.78 | 28.81 | 28.77 | 28.79 | 4,303 | +0.09(+0.31%) |
Sep 02, 2021 | 28.75 | 28.78 | 28.68 | 28.70 | 16,858 | -0.01(-0.03%) |
Sep 01, 2021 | 28.65 | 28.76 | 28.65 | 28.71 | 6,687 | +0.24(+0.83%) |
Aug 31, 2021 | 28.44 | 28.50 | 28.44 | 28.47 | 8,013 | +0.07(+0.26%) |
Aug 30, 2021 | 28.35 | 28.44 | 28.35 | 28.40 | 9,962 | +0.03(+0.09%) |
Aug 27, 2021 | 28.37 | 28.41 | 28.30 | 28.37 | 10,765 | +0.19(+0.67%) |
Aug 26, 2021 | 28.24 | 28.31 | 28.14 | 28.18 | 21,029 | -0.07(-0.24%) |
Aug 25, 2021 | 28.19 | 28.31 | 28.19 | 28.25 | 3,245 | -0.08(-0.27%) |
Aug 24, 2021 | 28.34 | 28.39 | 28.29 | 28.33 | 6,825 | +0.21(+0.75%) |
Aug 23, 2021 | 28.01 | 28.12 | 27.99 | 28.12 | 19,254 | +0.15(+0.54%) |
Aug 20, 2021 | 27.77 | 27.97 | 27.77 | 27.97 | 6,604 | +0.07(+0.27%) |
Aug 19, 2021 | 27.89 | 27.93 | 27.81 | 27.89 | 64,652 | -0.26(-0.93%) |
Aug 18, 2021 | 28.23 | 28.30 | 28.15 | 28.15 | 5,781 | -0.05(-0.17%) |
Aug 17, 2021 | 28.18 | 28.20 | 28.10 | 28.20 | 8,438 | -0.21(-0.75%) |
Aug 16, 2021 | 28.33 | 28.42 | 28.26 | 28.41 | 4,408 | -0.11(-0.40%) |
Aug 13, 2021 | 28.56 | 28.56 | 28.50 | 28.53 | 35,348 | -0.10(-0.34%) |
Aug 12, 2021 | 28.61 | 28.62 | 28.54 | 28.62 | 7,112 | -0.06(-0.21%) |
Aug 11, 2021 | 28.67 | 28.68 | 28.58 | 28.68 | 8,859 | +0.16(+0.54%) |
Aug 10, 2021 | 28.54 | 28.54 | 28.52 | 28.53 | 2,641 | +0.08(+0.28%) |
Aug 09, 2021 | 28.43 | 28.48 | 28.39 | 28.45 | 3,003 | +0.07(+0.25%) |
Aug 06, 2021 | 28.41 | 28.43 | 28.34 | 28.38 | 5,050 | -0.05(-0.18%) |
Aug 05, 2021 | 28.38 | 28.45 | 28.37 | 28.43 | 25,492 | +0.11(+0.39%) |
Aug 04, 2021 | 28.35 | 28.37 | 28.30 | 28.32 | 9,809 | +0.04(+0.15%) |
Aug 03, 2021 | 28.15 | 28.28 | 28.15 | 28.28 | 16,365 | +0.17(+0.60%) |
Aug 02, 2021 | 28.17 | 28.23 | 28.11 | 28.11 | 25,706 | +0.09(+0.34%) |
Jul 30, 2021 | 28.02 | 28.04 | 28.00 | 28.01 | 7,250 | -0.12(-0.42%) |
Jul 29, 2021 | 28.25 | 28.25 | 28.12 | 28.13 | 14,888 | +0.06(+0.23%) |
Jul 28, 2021 | 27.91 | 28.11 | 27.91 | 28.07 | 16,749 | +0.27(+0.98%) |
Jul 27, 2021 | 27.74 | 27.79 | 27.62 | 27.79 | 15,370 | -0.28(-0.99%) |
Jul 26, 2021 | 28.01 | 28.08 | 27.98 | 28.07 | 11,699 | -0.18(-0.63%) |
Jul 23, 2021 | 28.29 | 28.29 | 28.22 | 28.25 | 17,112 | +0.02(+0.06%) |
Jul 22, 2021 | 28.20 | 28.24 | 28.15 | 28.23 | 6,409 | +0.06(+0.22%) |
Jul 21, 2021 | 28.06 | 28.19 | 28.06 | 28.17 | 4,156 | +0.30(+1.07%) |
Jul 20, 2021 | 27.68 | 27.91 | 27.66 | 27.88 | 8,006 | +0.22(+0.81%) |
Jul 19, 2021 | 27.68 | 27.68 | 27.59 | 27.65 | 6,262 | -0.47(-1.66%) |
Jul 16, 2021 | 28.39 | 28.39 | 28.12 | 28.12 | 3,137 | -0.17(-0.61%) |
Jul 15, 2021 | 28.36 | 28.37 | 28.23 | 28.29 | 18,599 | -0.12(-0.42%) |
Jul 14, 2021 | 28.55 | 28.55 | 28.40 | 28.41 | 6,644 | -0.04(-0.15%) |
Jul 13, 2021 | 28.50 | 28.51 | 28.45 | 28.45 | 8,575 | +0.03(+0.11%) |
Jul 12, 2021 | 28.35 | 28.45 | 28.35 | 28.42 | 57,579 | +0.11(+0.38%) |
Jul 09, 2021 | 28.23 | 28.33 | 28.23 | 28.31 | 8,263 | +0.42(+1.49%) |
Jul 08, 2021 | 27.90 | 27.99 | 27.81 | 27.90 | 16,045 | -0.50(-1.76%) |
Jul 07, 2021 | 28.45 | 28.45 | 28.38 | 28.40 | 12,171 | +0.11(+0.40%) |
Jul 06, 2021 | 28.37 | 28.39 | 28.21 | 28.28 | 12,226 | -0.21(-0.74%) |
Jul 02, 2021 | 28.50 | 28.50 | 28.39 | 28.50 | 11,056 | -0.02(-0.06%) |
Jul 01, 2021 | 28.40 | 28.51 | 28.39 | 28.51 | 7,776 | +0.06(+0.21%) |
Jun 30, 2021 | 28.41 | 28.47 | 28.37 | 28.45 | 25,693 | -0.09(-0.33%) |
Jun 29, 2021 | 28.56 | 28.56 | 28.50 | 28.55 | 17,995 | +0.04(+0.15%) |
Jun 28, 2021 | 28.50 | 28.52 | 28.50 | 28.51 | 9,633 | -0.12(-0.41%) |
Jun 25, 2021 | 28.56 | 28.62 | 28.52 | 28.62 | 4,907 | +0.12(+0.43%) |
Jun 24, 2021 | 28.40 | 28.52 | 28.40 | 28.50 | 39,803 | +0.20(+0.72%) |
Jun 23, 2021 | 28.35 | 28.40 | 28.27 | 28.30 | 104,371 | -0.03(-0.10%) |
Jun 22, 2021 | 28.25 | 28.35 | 28.25 | 28.32 | 7,352 | -0.01(-0.05%) |
Jun 21, 2021 | 28.15 | 28.37 | 28.15 | 28.34 | 7,792 | +0.18(+0.63%) |
Jun 18, 2021 | 28.23 | 28.25 | 28.16 | 28.16 | 4,936 | -0.35(-1.24%) |
Jun 17, 2021 | 28.52 | 28.53 | 28.42 | 28.51 | 5,085 | +0.03(+0.09%) |
Jun 16, 2021 | 28.53 | 28.55 | 28.46 | 28.49 | 4,734 | -0.02(-0.09%) |
Jun 15, 2021 | 28.58 | 28.58 | 28.49 | 28.51 | 7,812 | -0.01(-0.04%) |
Jun 14, 2021 | 28.52 | 28.52 | 28.47 | 28.52 | 4,225 | +0.07(+0.23%) |
Jun 11, 2021 | 28.41 | 28.46 | 28.41 | 28.46 | 2,463 | +0.07(+0.24%) |
Jun 10, 2021 | 28.32 | 28.40 | 28.30 | 28.39 | 8,131 | +0.11(+0.40%) |
Jun 09, 2021 | 28.31 | 28.33 | 28.27 | 28.27 | 3,282 | -0.10(-0.34%) |
Jun 08, 2021 | 28.37 | 28.40 | 28.30 | 28.37 | 9,507 | +0.01(+0.03%) |
Jun 07, 2021 | 28.29 | 28.38 | 28.29 | 28.36 | 8,988 | -0.04(-0.15%) |
Jun 04, 2021 | 28.34 | 28.41 | 28.34 | 28.40 | 7,635 | +0.15(+0.53%) |
Jun 03, 2021 | 28.24 | 28.30 | 28.18 | 28.25 | 7,244 | -0.06(-0.20%) |
Jun 02, 2021 | 28.34 | 28.34 | 28.26 | 28.31 | 11,656 | +0.07(+0.25%) |
Jun 01, 2021 | 28.31 | 28.31 | 28.22 | 28.24 | 4,700 | +0.18(+0.66%) |
May 28, 2021 | 28.05 | 28.15 | 28.05 | 28.05 | 25,927 | +0.11(+0.39%) |
May 27, 2021 | 27.98 | 27.98 | 27.89 | 27.95 | 10,122 | +0.04(+0.15%) |
May 26, 2021 | 27.86 | 27.91 | 27.84 | 27.90 | 9,678 | +0.10(+0.36%) |
May 25, 2021 | 27.87 | 27.87 | 27.77 | 27.80 | 5,653 | +0.07(+0.24%) |
May 24, 2021 | 27.64 | 27.77 | 27.64 | 27.74 | 12,798 | +0.16(+0.59%) |
May 21, 2021 | 27.66 | 27.66 | 27.56 | 27.57 | 6,150 | -0.05(-0.19%) |
May 20, 2021 | 27.53 | 27.64 | 27.52 | 27.63 | 7,325 | +0.21(+0.78%) |
May 19, 2021 | 27.24 | 27.41 | 27.16 | 27.41 | 5,377 | -0.08(-0.29%) |
May 18, 2021 | 27.55 | 27.63 | 27.49 | 27.49 | 7,737 | +0.06(+0.23%) |
May 17, 2021 | 27.39 | 27.44 | 27.34 | 27.43 | 7,375 | -0.01(-0.04%) |
May 14, 2021 | 27.18 | 27.50 | 27.18 | 27.44 | 23,853 | +0.31(+1.15%) |
May 13, 2021 | 27.12 | 27.18 | 27.08 | 27.13 | 16,810 | +0.09(+0.34%) |
May 12, 2021 | 27.26 | 27.28 | 27.03 | 27.04 | 12,130 | -0.36(-1.32%) |
May 11, 2021 | 27.30 | 27.42 | 27.19 | 27.40 | 19,132 | -0.28(-1.00%) |
May 10, 2021 | 27.80 | 27.82 | 27.67 | 27.68 | 29,749 | -0.20(-0.72%) |
May 07, 2021 | 27.89 | 27.93 | 27.83 | 27.88 | 13,545 | +0.13(+0.45%) |
May 06, 2021 | 27.60 | 27.75 | 27.52 | 27.75 | 8,479 | +0.15(+0.55%) |
May 05, 2021 | 27.60 | 27.67 | 27.58 | 27.60 | 8,823 | +0.23(+0.84%) |
May 04, 2021 | 27.44 | 27.44 | 27.26 | 27.37 | 10,162 | -0.28(-1.00%) |
May 03, 2021 | 27.58 | 27.64 | 27.58 | 27.64 | 7,527 | +0.16(+0.58%) |
Apr 30, 2021 | 27.57 | 27.57 | 27.42 | 27.49 | 20,001 | -0.24(-0.87%) |
Apr 29, 2021 | 27.80 | 27.83 | 27.60 | 27.73 | 7,080 | -0.06(-0.21%) |
Apr 28, 2021 | 27.75 | 27.84 | 27.75 | 27.79 | 10,564 | +0.08(+0.30%) |
Apr 27, 2021 | 27.69 | 27.72 | 27.63 | 27.70 | 8,789 | -0.01(-0.03%) |
Apr 26, 2021 | 27.69 | 27.72 | 27.60 | 27.71 | 12,681 | +0.03(+0.12%) |
Apr 23, 2021 | 27.56 | 27.71 | 27.56 | 27.68 | 12,456 | +0.21(+0.76%) |
Apr 22, 2021 | 27.56 | 27.63 | 27.47 | 27.47 | 19,364 | -0.08(-0.27%) |
Apr 21, 2021 | 27.30 | 27.54 | 27.28 | 27.54 | 10,181 | +0.23(+0.83%) |
Apr 20, 2021 | 27.49 | 27.49 | 27.25 | 27.32 | 33,184 | -0.37(-1.33%) |
Apr 19, 2021 | 27.78 | 27.78 | 27.61 | 27.69 | 18,472 | -0.15(-0.54%) |
Apr 16, 2021 | 27.75 | 27.84 | 27.75 | 27.84 | 9,102 | +0.14(+0.49%) |
Apr 15, 2021 | 27.67 | 27.74 | 27.64 | 27.70 | 62,604 | +0.19(+0.69%) |
Apr 14, 2021 | 27.57 | 27.59 | 27.47 | 27.51 | 20,291 | +0.01(+0.03%) |
Apr 13, 2021 | 27.42 | 27.51 | 27.42 | 27.50 | 20,872 | +0.07(+0.24%) |
Apr 12, 2021 | 27.41 | 27.44 | 27.36 | 27.44 | 12,713 | -0.14(-0.51%) |
Apr 09, 2021 | 27.45 | 27.58 | 27.41 | 27.58 | 26,828 | +0.11(+0.39%) |
Apr 08, 2021 | 27.44 | 27.51 | 27.42 | 27.47 | 14,026 | +0.19(+0.68%) |
Apr 07, 2021 | 27.27 | 27.32 | 27.27 | 27.29 | 9,003 | -0.08(-0.29%) |
Apr 06, 2021 | 27.31 | 27.43 | 27.31 | 27.36 | 7,791 | -0.19(-0.67%) |
Apr 05, 2021 | 27.74 | 27.74 | 27.47 | 27.55 | 278,397 | +0.04(+0.14%) |
Apr 01, 2021 | 27.44 | 27.54 | 27.42 | 27.51 | 15,330 | +0.23(+0.86%) |
Mar 31, 2021 | 27.26 | 27.34 | 27.24 | 27.28 | 19,899 | +0.03(+0.09%) |
Mar 30, 2021 | 27.21 | 27.32 | 27.21 | 27.25 | 6,698 | +0.03(+0.12%) |
Mar 29, 2021 | 27.16 | 27.22 | 27.11 | 27.22 | 11,157 | -0.05(-0.17%) |
Mar 26, 2021 | 27.09 | 27.27 | 27.03 | 27.27 | 7,186 | +0.40(+1.48%) |
Mar 25, 2021 | 26.69 | 26.88 | 26.68 | 26.87 | 6,599 | +0.19(+0.70%) |
Mar 24, 2021 | 26.93 | 26.93 | 26.67 | 26.68 | 23,840 | -0.25(-0.93%) |
Mar 23, 2021 | 27.09 | 27.14 | 26.92 | 26.93 | 5,605 | -0.28(-1.05%) |
Mar 22, 2021 | 27.21 | 27.25 | 27.14 | 27.22 | 13,823 | +0.00(+0.00%) |
Mar 19, 2021 | 27.09 | 27.25 | 27.09 | 27.22 | 18,923 | +0.10(+0.37%) |
Mar 18, 2021 | 27.28 | 27.34 | 27.10 | 27.12 | 31,238 | -0.20(-0.73%) |
Mar 17, 2021 | 27.14 | 27.37 | 27.13 | 27.32 | 21,729 | +0.03(+0.10%) |
Mar 16, 2021 | 27.34 | 27.34 | 27.24 | 27.29 | 9,319 | +0.05(+0.18%) |
Mar 15, 2021 | 27.17 | 27.24 | 27.12 | 27.24 | 3,262 | +0.09(+0.32%) |
Mar 12, 2021 | 27.08 | 27.16 | 27.03 | 27.16 | 6,946 | -0.02(-0.07%) |
Mar 11, 2021 | 27.14 | 27.21 | 27.09 | 27.18 | 15,562 | +0.25(+0.91%) |
Mar 10, 2021 | 27.04 | 27.04 | 26.87 | 26.93 | 29,511 | +0.03(+0.10%) |
Mar 09, 2021 | 26.78 | 26.97 | 26.78 | 26.90 | 20,593 | +0.29(+1.10%) |
Mar 08, 2021 | 26.64 | 26.75 | 26.58 | 26.61 | 19,485 | -0.14(-0.52%) |
Mar 05, 2021 | 26.72 | 26.75 | 26.44 | 26.75 | 11,258 | +0.30(+1.14%) |
Mar 04, 2021 | 26.78 | 26.78 | 26.38 | 26.45 | 27,392 | -0.25(-0.94%) |
Mar 03, 2021 | 26.87 | 26.87 | 26.68 | 26.70 | 19,871 | -0.08(-0.28%) |
Mar 02, 2021 | 26.84 | 26.88 | 26.75 | 26.78 | 18,899 | -0.13(-0.48%) |
Mar 01, 2021 | 26.73 | 26.95 | 26.73 | 26.90 | 12,626 | +0.50(+1.88%) |
Feb 26, 2021 | 26.55 | 26.55 | 26.23 | 26.41 | 19,282 | -0.20(-0.75%) |
Feb 25, 2021 | 27.04 | 27.04 | 26.61 | 26.61 | 17,773 | -0.40(-1.48%) |
Feb 24, 2021 | 26.76 | 27.02 | 26.75 | 27.01 | 17,472 | +0.04(+0.15%) |
Feb 23, 2021 | 26.86 | 27.04 | 26.78 | 26.97 | 16,470 | +0.07(+0.25%) |
Feb 22, 2021 | 27.00 | 27.06 | 26.90 | 26.90 | 8,922 | -0.35(-1.28%) |
Feb 19, 2021 | 27.25 | 27.30 | 27.19 | 27.25 | 13,773 | +0.10(+0.37%) |
Feb 18, 2021 | 27.09 | 27.16 | 26.97 | 27.15 | 10,149 | -0.29(-1.07%) |
Feb 17, 2021 | 27.39 | 27.45 | 27.32 | 27.44 | 27,296 | +0.01(+0.03%) |
Feb 16, 2021 | 27.45 | 27.52 | 27.42 | 27.44 | 16,485 | +0.18(+0.67%) |
Feb 12, 2021 | 27.10 | 27.26 | 27.10 | 27.25 | 7,785 | +0.10(+0.37%) |
Feb 11, 2021 | 27.16 | 27.21 | 27.04 | 27.15 | 29,916 | +0.22(+0.81%) |
Feb 10, 2021 | 27.04 | 27.07 | 26.90 | 26.93 | 24,731 | -0.07(-0.25%) |
Feb 09, 2021 | 26.88 | 27.02 | 26.88 | 27.00 | 23,158 | +0.09(+0.34%) |
Feb 08, 2021 | 26.90 | 26.93 | 26.79 | 26.91 | 13,928 | +0.20(+0.75%) |
Feb 05, 2021 | 26.68 | 26.77 | 26.65 | 26.71 | 11,138 | +0.07(+0.27%) |
Feb 04, 2021 | 26.56 | 26.65 | 26.50 | 26.64 | 25,419 | +0.07(+0.28%) |
Feb 03, 2021 | 26.51 | 26.59 | 26.51 | 26.56 | 4,727 | +0.09(+0.32%) |
Feb 02, 2021 | 26.35 | 26.51 | 26.35 | 26.48 | 9,764 | +0.29(+1.11%) |
Feb 01, 2021 | 26.03 | 26.19 | 26.03 | 26.19 | 30,009 | +0.51(+2.00%) |
Jan 29, 2021 | 25.80 | 25.80 | 25.62 | 25.67 | 19,043 | -0.51(-1.95%) |
Jan 28, 2021 | 26.06 | 26.25 | 26.06 | 26.18 | 12,660 | +0.16(+0.63%) |
Jan 27, 2021 | 26.06 | 26.27 | 26.02 | 26.02 | 24,368 | -0.56(-2.12%) |
Jan 26, 2021 | 26.61 | 26.63 | 26.51 | 26.58 | 15,715 | -0.08(-0.31%) |
Jan 25, 2021 | 26.54 | 26.67 | 26.46 | 26.67 | 24,388 | +0.08(+0.28%) |
Jan 22, 2021 | 26.49 | 26.64 | 26.49 | 26.59 | 17,486 | -0.14(-0.53%) |
Jan 21, 2021 | 26.73 | 26.74 | 26.63 | 26.73 | 16,158 | +0.01(+0.03%) |
Jan 20, 2021 | 26.63 | 26.76 | 26.61 | 26.73 | 18,902 | +0.24(+0.92%) |
Jan 19, 2021 | 26.49 | 26.52 | 26.38 | 26.48 | 20,129 | +0.21(+0.82%) |
Jan 15, 2021 | 26.26 | 26.33 | 26.22 | 26.27 | 6,826 | -0.31(-1.15%) |
Jan 14, 2021 | 26.57 | 26.63 | 26.51 | 26.58 | 21,552 | +0.19(+0.71%) |
Jan 13, 2021 | 26.40 | 26.45 | 26.34 | 26.39 | 13,277 | +0.03(+0.11%) |
Jan 12, 2021 | 26.31 | 26.39 | 26.30 | 26.36 | 14,802 | +0.03(+0.13%) |
Jan 11, 2021 | 26.20 | 26.37 | 26.20 | 26.32 | 21,780 | -0.17(-0.64%) |
Jan 08, 2021 | 26.28 | 26.55 | 26.28 | 26.49 | 111,386 | +0.35(+1.33%) |
Jan 07, 2021 | 26.07 | 26.14 | 26.04 | 26.14 | 11,617 | +0.24(+0.94%) |
Jan 06, 2021 | 25.83 | 26.08 | 25.83 | 25.90 | 10,588 | +0.08(+0.32%) |
Jan 05, 2021 | 25.68 | 25.83 | 25.63 | 25.82 | 16,721 | +0.35(+1.38%) |
Jan 04, 2021 | 25.68 | 25.74 | 25.46 | 25.47 | 11,048 | +0.08(+0.33%) |
Dec 31, 2020 | 25.38 | 25.38 | 25.38 | 20,358 | -0.12(-0.46%) | |
Dec 30, 2020 | 25.52 | 25.59 | 25.46 | 25.50 | 20,358 | +0.09(+0.36%) |
Dec 29, 2020 | 25.50 | 25.50 | 25.35 | 25.41 | 12,168 | +0.14(+0.57%) |
Dec 28, 2020 | 25.31 | 25.32 | 25.24 | 25.27 | 13,300 | +0.18(+0.72%) |
Dec 24, 2020 | 25.11 | 25.11 | 24.97 | 25.08 | 11,378 | -0.04(-0.17%) |
Dec 23, 2020 | 25.05 | 25.15 | 25.05 | 25.13 | 9,720 | +0.17(+0.68%) |
Dec 22, 2020 | 24.86 | 24.96 | 24.83 | 24.96 | 11,685 | +0.04(+0.18%) |
Dec 21, 2020 | 24.81 | 24.93 | 24.67 | 24.91 | 9,278 | -0.31(-1.22%) |
Dec 18, 2020 | 25.29 | 25.34 | 25.14 | 25.22 | 19,043 | -0.05(-0.22%) |
Dec 17, 2020 | 25.33 | 25.33 | 25.25 | 25.27 | 22,354 | +0.08(+0.31%) |
Dec 16, 2020 | 25.03 | 25.24 | 25.03 | 25.20 | 7,706 | +0.09(+0.36%) |
Dec 15, 2020 | 25.06 | 25.11 | 24.97 | 25.10 | 8,268 | +0.16(+0.64%) |
Dec 14, 2020 | 25.06 | 25.06 | 24.94 | 24.94 | 31,892 | -0.04(-0.17%) |
Dec 11, 2020 | 24.95 | 25.02 | 24.90 | 24.99 | 47,079 | -0.12(-0.48%) |
Dec 10, 2020 | 25.00 | 25.11 | 25.00 | 25.11 | 14,715 | +0.11(+0.45%) |
Dec 09, 2020 | 25.14 | 25.14 | 24.91 | 25.00 | 14,444 | -0.06(-0.23%) |
Dec 08, 2020 | 24.92 | 25.05 | 24.92 | 25.05 | 10,859 | +0.09(+0.36%) |
Dec 07, 2020 | 24.96 | 25.04 | 24.91 | 24.96 | 14,512 | -0.08(-0.34%) |
Dec 04, 2020 | 25.04 | 25.05 | 25.00 | 25.05 | 4,610 | +0.18(+0.71%) |
Dec 03, 2020 | 24.98 | 24.98 | 24.85 | 24.87 | 10,681 | +0.03(+0.14%) |
Dec 02, 2020 | 24.78 | 24.88 | 24.75 | 24.84 | 32,870 | +0.01(+0.03%) |
Dec 01, 2020 | 24.81 | 24.92 | 24.79 | 24.83 | 9,714 | +0.35(+1.44%) |
Nov 30, 2020 | 24.70 | 24.72 | 24.45 | 24.48 | 10,611 | -0.44(-1.75%) |
Nov 27, 2020 | 24.81 | 24.93 | 24.81 | 24.91 | 12,619 | +0.12(+0.49%) |
Nov 25, 2020 | 24.67 | 24.81 | 24.67 | 24.79 | 46,351 | -0.08(-0.31%) |
Nov 24, 2020 | 24.72 | 24.87 | 24.72 | 24.87 | 29,189 | +0.29(+1.19%) |
Nov 23, 2020 | 24.62 | 24.67 | 24.53 | 24.58 | 10,773 | +0.03(+0.14%) |
Nov 20, 2020 | 24.38 | 24.54 | 24.38 | 24.54 | 5,581 | +0.14(+0.57%) |
Nov 19, 2020 | 24.33 | 24.40 | 24.33 | 24.40 | 9,819 | +0.09(+0.38%) |
Nov 18, 2020 | 24.48 | 24.49 | 24.31 | 24.31 | 12,280 | -0.12(-0.50%) |
Nov 17, 2020 | 24.36 | 24.49 | 24.30 | 24.43 | 15,086 | -0.02(-0.10%) |
Nov 16, 2020 | 24.49 | 24.49 | 24.37 | 24.46 | 23,107 | +0.27(+1.12%) |
Nov 13, 2020 | 24.11 | 24.20 | 24.11 | 24.19 | 23,660 | +0.27(+1.15%) |
Nov 12, 2020 | 24.04 | 24.12 | 23.86 | 23.91 | 15,714 | -0.28(-1.17%) |
Nov 11, 2020 | 24.10 | 24.24 | 24.10 | 24.20 | 22,467 | +0.14(+0.58%) |
Nov 10, 2020 | 23.98 | 24.10 | 23.94 | 24.06 | 25,556 | +0.12(+0.48%) |
Nov 09, 2020 | 24.21 | 24.23 | 23.94 | 23.94 | 34,597 | +0.57(+2.44%) |
Nov 06, 2020 | 23.33 | 23.39 | 23.31 | 23.37 | 19,899 | +0.12(+0.53%) |
Nov 05, 2020 | 23.32 | 23.32 | 23.16 | 23.25 | 12,838 | +0.28(+1.21%) |
Nov 04, 2020 | 22.81 | 23.07 | 22.76 | 22.97 | 14,104 | +0.33(+1.48%) |
Nov 03, 2020 | 22.49 | 22.64 | 22.49 | 22.63 | 11,221 | +0.35(+1.57%) |