Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 32.07 | 32.16 | 32.01 | 32.07 | 118,257 | -0.22(-0.67%) |
Jun 29, 2021 | 32.34 | 32.36 | 32.21 | 32.28 | 20,006 | +0.09(+0.26%) |
Jun 28, 2021 | 32.28 | 32.28 | 32.15 | 32.20 | 22,611 | -0.18(-0.56%) |
Jun 25, 2021 | 32.29 | 32.39 | 32.27 | 32.38 | 31,902 | +0.06(+0.18%) |
Jun 24, 2021 | 32.29 | 32.34 | 32.27 | 32.32 | 60,450 | +0.33(+1.02%) |
Jun 23, 2021 | 32.18 | 32.18 | 31.99 | 32.00 | 30,152 | -0.19(-0.58%) |
Jun 22, 2021 | 32.18 | 32.24 | 32.12 | 32.18 | 102,709 | -0.05(-0.14%) |
Jun 21, 2021 | 32.01 | 32.23 | 32.00 | 32.23 | 37,191 | +0.29(+0.90%) |
Jun 18, 2021 | 32.01 | 32.04 | 31.90 | 31.94 | 55,582 | -0.49(-1.51%) |
Jun 17, 2021 | 32.36 | 32.46 | 32.32 | 32.43 | 39,911 | -0.03(-0.09%) |
Jun 16, 2021 | 32.47 | 32.52 | 32.37 | 32.46 | 53,178 | +0.02(+0.06%) |
Jun 15, 2021 | 32.42 | 32.45 | 32.37 | 32.44 | 15,326 | +0.07(+0.21%) |
Jun 14, 2021 | 32.29 | 32.38 | 32.29 | 32.38 | 20,938 | +0.03(+0.10%) |
Jun 11, 2021 | 32.23 | 32.34 | 32.21 | 32.34 | 283,041 | +0.27(+0.84%) |
Jun 10, 2021 | 32.08 | 32.12 | 32.00 | 32.07 | 42,029 | +0.04(+0.12%) |
Jun 09, 2021 | 32.00 | 32.06 | 31.95 | 32.04 | 116,835 | +0.01(+0.03%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.98 | 32.03 | 34,441 | +0.05(+0.14%) |
Jun 07, 2021 | 31.96 | 32.00 | 31.93 | 31.98 | 33,057 | +0.11(+0.35%) |
Jun 04, 2021 | 31.83 | 31.92 | 31.77 | 31.87 | 140,309 | +0.09(+0.29%) |
Jun 03, 2021 | 31.72 | 31.81 | 31.70 | 31.78 | 112,829 | -0.02(-0.06%) |
Jun 02, 2021 | 31.81 | 31.83 | 31.75 | 31.80 | 73,792 | +0.05(+0.14%) |
Jun 01, 2021 | 31.88 | 31.89 | 31.72 | 31.75 | 466,661 | +0.15(+0.47%) |
May 28, 2021 | 31.65 | 31.69 | 31.60 | 31.60 | 26,113 | +0.10(+0.32%) |
May 27, 2021 | 31.51 | 31.56 | 31.44 | 31.50 | 48,578 | +0.05(+0.15%) |
May 26, 2021 | 31.43 | 31.48 | 31.35 | 31.45 | 41,394 | +0.03(+0.09%) |
May 25, 2021 | 31.55 | 31.55 | 31.41 | 31.43 | 33,899 | -0.06(-0.21%) |
May 24, 2021 | 31.38 | 31.52 | 31.37 | 31.49 | 26,778 | +0.14(+0.44%) |
May 21, 2021 | 31.34 | 31.40 | 31.29 | 31.35 | 233,654 | +0.13(+0.41%) |
May 20, 2021 | 31.04 | 31.26 | 31.00 | 31.22 | 63,881 | +0.33(+1.05%) |
May 19, 2021 | 30.68 | 30.93 | 30.53 | 30.90 | 57,255 | -0.21(-0.66%) |
May 18, 2021 | 31.26 | 31.26 | 31.10 | 31.10 | 50,837 | -0.14(-0.44%) |
May 17, 2021 | 31.15 | 31.24 | 31.14 | 31.24 | 26,589 | -0.08(-0.24%) |
May 14, 2021 | 31.07 | 31.32 | 31.06 | 31.32 | 66,272 | +0.44(+1.44%) |
May 13, 2021 | 30.70 | 30.91 | 30.70 | 30.87 | 46,548 | +0.25(+0.83%) |
May 12, 2021 | 30.77 | 30.90 | 30.55 | 30.62 | 109,949 | -0.09(-0.30%) |
May 11, 2021 | 30.56 | 30.78 | 30.54 | 30.71 | 116,393 | -0.39(-1.25%) |
May 10, 2021 | 31.31 | 31.31 | 31.10 | 31.10 | 41,878 | -0.28(-0.88%) |
May 07, 2021 | 31.19 | 31.39 | 31.18 | 31.38 | 121,923 | +0.20(+0.65%) |
May 06, 2021 | 31.02 | 31.19 | 30.93 | 31.18 | 273,396 | +0.11(+0.36%) |
May 05, 2021 | 31.00 | 31.08 | 30.91 | 31.07 | 57,832 | +0.49(+1.60%) |
May 04, 2021 | 30.70 | 30.79 | 30.44 | 30.58 | 233,787 | -0.44(-1.43%) |
May 03, 2021 | 30.95 | 31.02 | 30.86 | 31.02 | 113,515 | +0.28(+0.90%) |
Apr 30, 2021 | 30.88 | 30.93 | 30.66 | 30.74 | 60,442 | -0.18(-0.57%) |
Apr 29, 2021 | 31.04 | 31.04 | 30.78 | 30.92 | 21,671 | +0.00(+0.00%) |
Apr 28, 2021 | 30.92 | 31.00 | 30.90 | 30.92 | 31,202 | -0.02(-0.06%) |
Apr 27, 2021 | 30.88 | 30.95 | 30.84 | 30.94 | 101,653 | +0.01(+0.03%) |
Apr 26, 2021 | 30.94 | 30.97 | 30.89 | 30.93 | 55,658 | +0.06(+0.21%) |
Apr 23, 2021 | 30.71 | 30.92 | 30.71 | 30.86 | 127,156 | +0.12(+0.39%) |
Apr 22, 2021 | 30.87 | 30.91 | 30.70 | 30.74 | 175,699 | -0.04(-0.14%) |
Apr 21, 2021 | 30.47 | 30.79 | 30.46 | 30.78 | 175,090 | +0.29(+0.96%) |
Apr 20, 2021 | 30.66 | 30.66 | 30.38 | 30.49 | 72,363 | -0.47(-1.50%) |
Apr 19, 2021 | 31.05 | 31.05 | 30.91 | 30.96 | 29,946 | -0.15(-0.49%) |
Apr 16, 2021 | 30.95 | 31.11 | 30.93 | 31.11 | 38,060 | +0.30(+0.99%) |
Apr 15, 2021 | 30.72 | 30.81 | 30.72 | 30.81 | 52,924 | +0.27(+0.88%) |
Apr 14, 2021 | 30.59 | 30.63 | 30.52 | 30.54 | 48,528 | -0.05(-0.15%) |
Apr 13, 2021 | 30.52 | 30.60 | 30.47 | 30.58 | 78,826 | +0.06(+0.18%) |
Apr 12, 2021 | 30.52 | 30.57 | 30.46 | 30.53 | 41,010 | -0.16(-0.53%) |
Apr 09, 2021 | 30.59 | 30.70 | 30.59 | 30.69 | 89,636 | +0.08(+0.26%) |
Apr 08, 2021 | 30.57 | 30.64 | 30.50 | 30.61 | 149,387 | +0.14(+0.46%) |
Apr 07, 2021 | 30.40 | 30.49 | 30.37 | 30.47 | 154,117 | +0.08(+0.27%) |
Apr 06, 2021 | 30.41 | 30.42 | 30.32 | 30.39 | 620,056 | -0.31(-1.02%) |
Apr 05, 2021 | 30.55 | 30.76 | 30.49 | 30.70 | 3,420,340 | +0.42(+1.37%) |
Apr 01, 2021 | 30.13 | 30.34 | 30.10 | 30.29 | 339,950 | +0.31(+1.02%) |
Mar 31, 2021 | 30.00 | 30.05 | 29.96 | 29.98 | 30,607 | -0.07(-0.22%) |
Mar 30, 2021 | 29.97 | 30.07 | 29.94 | 30.05 | 79,410 | +0.11(+0.37%) |
Mar 29, 2021 | 29.83 | 29.96 | 29.82 | 29.94 | 140,244 | -0.03(-0.10%) |
Mar 26, 2021 | 29.78 | 29.96 | 29.75 | 29.96 | 119,479 | +0.30(+1.01%) |
Mar 25, 2021 | 29.35 | 29.68 | 29.34 | 29.66 | 24,819 | +0.22(+0.74%) |
Mar 24, 2021 | 29.52 | 29.59 | 29.45 | 29.45 | 148,029 | -0.01(-0.03%) |
Mar 23, 2021 | 29.59 | 29.63 | 29.42 | 29.46 | 95,323 | -0.13(-0.44%) |
Mar 22, 2021 | 29.53 | 29.64 | 29.53 | 29.59 | 28,146 | +0.02(+0.06%) |
Mar 19, 2021 | 29.54 | 29.61 | 29.43 | 29.57 | 96,124 | +0.03(+0.10%) |
Mar 18, 2021 | 29.66 | 29.80 | 29.49 | 29.54 | 182,017 | -0.18(-0.60%) |
Mar 17, 2021 | 29.58 | 29.75 | 29.58 | 29.72 | 43,213 | +0.02(+0.07%) |
Mar 16, 2021 | 29.72 | 29.72 | 29.66 | 29.70 | 48,022 | +0.08(+0.27%) |
Mar 15, 2021 | 29.60 | 29.62 | 29.44 | 29.62 | 25,726 | -0.03(-0.12%) |
Mar 12, 2021 | 29.44 | 29.65 | 29.44 | 29.65 | 49,305 | +0.11(+0.38%) |
Mar 11, 2021 | 29.52 | 29.57 | 29.49 | 29.54 | 85,151 | +0.10(+0.35%) |
Mar 10, 2021 | 29.41 | 29.46 | 29.38 | 29.44 | 89,623 | +0.16(+0.54%) |
Mar 09, 2021 | 29.27 | 29.34 | 29.20 | 29.28 | 60,747 | +0.25(+0.86%) |
Mar 08, 2021 | 28.89 | 29.17 | 28.86 | 29.03 | 144,515 | +0.16(+0.54%) |
Mar 05, 2021 | 28.77 | 28.90 | 28.53 | 28.87 | 67,687 | +0.29(+1.00%) |
Mar 04, 2021 | 28.76 | 28.86 | 28.45 | 28.59 | 81,735 | -0.08(-0.29%) |
Mar 03, 2021 | 28.77 | 28.84 | 28.66 | 28.67 | 50,604 | -0.15(-0.51%) |
Mar 02, 2021 | 28.93 | 28.94 | 28.80 | 28.82 | 812,934 | +0.03(+0.12%) |
Mar 01, 2021 | 28.60 | 28.79 | 28.60 | 28.78 | 51,322 | +0.49(+1.74%) |
Feb 26, 2021 | 28.46 | 28.46 | 28.18 | 28.29 | 99,800 | -0.11(-0.39%) |
Feb 25, 2021 | 28.84 | 28.87 | 28.39 | 28.40 | 52,718 | -0.43(-1.48%) |
Feb 24, 2021 | 28.61 | 28.86 | 28.58 | 28.83 | 81,873 | +0.19(+0.68%) |
Feb 23, 2021 | 28.53 | 28.69 | 28.35 | 28.63 | 375,007 | +0.01(+0.03%) |
Feb 22, 2021 | 28.64 | 28.74 | 28.61 | 28.62 | 41,061 | -0.11(-0.39%) |
Feb 19, 2021 | 28.81 | 28.86 | 28.72 | 28.73 | 76,445 | -0.01(-0.03%) |
Feb 18, 2021 | 28.77 | 28.77 | 28.61 | 28.74 | 64,240 | -0.21(-0.74%) |
Feb 17, 2021 | 28.92 | 28.99 | 28.85 | 28.96 | 58,091 | -0.11(-0.38%) |
Feb 16, 2021 | 29.10 | 29.14 | 29.04 | 29.07 | 40,212 | +0.24(+0.83%) |
Feb 12, 2021 | 28.65 | 28.83 | 28.64 | 28.83 | 29,842 | +0.20(+0.71%) |
Feb 11, 2021 | 28.59 | 28.62 | 28.53 | 28.62 | 41,169 | +0.18(+0.62%) |
Feb 10, 2021 | 28.61 | 28.63 | 28.35 | 28.45 | 64,109 | -0.12(-0.42%) |
Feb 09, 2021 | 28.56 | 28.61 | 28.49 | 28.57 | 64,957 | +0.00(+0.00%) |
Feb 08, 2021 | 28.61 | 28.66 | 28.54 | 28.57 | 47,737 | +0.07(+0.23%) |
Feb 05, 2021 | 28.50 | 28.52 | 28.38 | 28.50 | 42,601 | -0.02(-0.07%) |
Feb 04, 2021 | 28.38 | 28.52 | 28.37 | 28.52 | 36,875 | +0.15(+0.52%) |
Feb 03, 2021 | 28.32 | 28.40 | 28.28 | 28.37 | 46,883 | +0.03(+0.09%) |
Feb 02, 2021 | 28.24 | 28.35 | 28.21 | 28.35 | 41,917 | +0.30(+1.07%) |
Feb 01, 2021 | 28.00 | 28.05 | 27.88 | 28.05 | 64,235 | +0.56(+2.04%) |
Jan 29, 2021 | 27.73 | 27.83 | 27.40 | 27.49 | 36,654 | -0.62(-2.20%) |
Jan 28, 2021 | 28.09 | 28.21 | 28.04 | 28.11 | 29,679 | +0.18(+0.63%) |
Jan 27, 2021 | 28.00 | 28.20 | 27.82 | 27.93 | 99,567 | -0.55(-1.95%) |
Jan 26, 2021 | 28.49 | 28.53 | 28.41 | 28.49 | 80,850 | +0.07(+0.23%) |
Jan 25, 2021 | 28.26 | 28.42 | 28.19 | 28.42 | 29,554 | -0.12(-0.42%) |
Jan 22, 2021 | 28.49 | 28.59 | 28.48 | 28.54 | 39,358 | -0.15(-0.52%) |
Jan 21, 2021 | 28.70 | 28.73 | 28.56 | 28.69 | 258,344 | -0.04(-0.13%) |
Jan 20, 2021 | 28.67 | 28.73 | 28.61 | 28.73 | 11,793 | +0.17(+0.58%) |
Jan 19, 2021 | 28.54 | 28.60 | 28.45 | 28.56 | 58,666 | +0.12(+0.42%) |
Jan 15, 2021 | 28.48 | 28.52 | 28.29 | 28.44 | 36,871 | -0.27(-0.93%) |
Jan 14, 2021 | 28.66 | 28.78 | 28.66 | 28.70 | 46,335 | +0.14(+0.48%) |
Jan 13, 2021 | 28.57 | 28.61 | 28.53 | 28.57 | 28,596 | -0.01(-0.03%) |
Jan 12, 2021 | 28.52 | 28.60 | 28.45 | 28.58 | 33,880 | -0.05(-0.16%) |
Jan 11, 2021 | 28.50 | 28.65 | 28.49 | 28.62 | 64,231 | -0.24(-0.83%) |
Jan 08, 2021 | 28.75 | 28.86 | 28.68 | 28.86 | 29,626 | +0.18(+0.61%) |
Jan 07, 2021 | 28.62 | 28.71 | 28.60 | 28.69 | 51,369 | +0.25(+0.88%) |
Jan 06, 2021 | 28.35 | 28.64 | 28.35 | 28.44 | 330,014 | +0.28(+0.99%) |
Jan 05, 2021 | 28.00 | 28.21 | 27.98 | 28.16 | 89,412 | +0.14(+0.51%) |
Jan 04, 2021 | 28.29 | 28.31 | 27.91 | 28.02 | 38,767 | +0.35(+1.25%) |
Dec 31, 2020 | 27.67 | 27.67 | 27.67 | 85,023 | -0.27(-0.96%) | |
Dec 30, 2020 | 28.09 | 28.12 | 27.90 | 27.94 | 85,023 | -0.12(-0.43%) |
Dec 29, 2020 | 28.18 | 28.21 | 28.01 | 28.06 | 67,401 | +0.09(+0.33%) |
Dec 28, 2020 | 27.95 | 28.04 | 27.95 | 27.97 | 69,143 | +0.22(+0.80%) |
Dec 24, 2020 | 27.65 | 27.79 | 27.65 | 27.75 | 43,575 | +0.02(+0.06%) |
Dec 23, 2020 | 27.62 | 27.74 | 27.58 | 27.73 | 35,131 | +0.24(+0.88%) |
Dec 22, 2020 | 27.39 | 27.50 | 27.34 | 27.49 | 281,962 | +0.11(+0.41%) |
Dec 21, 2020 | 27.04 | 27.38 | 26.95 | 27.38 | 206,530 | -0.39(-1.40%) |
Dec 18, 2020 | 27.84 | 27.84 | 27.69 | 27.76 | 124,561 | -0.04(-0.15%) |
Dec 17, 2020 | 27.86 | 27.91 | 27.80 | 27.80 | 32,059 | +0.02(+0.07%) |
Dec 16, 2020 | 27.70 | 27.79 | 27.62 | 27.79 | 111,619 | +0.13(+0.46%) |
Dec 15, 2020 | 27.52 | 27.67 | 27.48 | 27.66 | 122,101 | +0.24(+0.87%) |
Dec 14, 2020 | 27.57 | 27.63 | 27.34 | 27.42 | 82,471 | -0.10(-0.37%) |
Dec 11, 2020 | 27.46 | 27.53 | 27.37 | 27.52 | 70,958 | -0.05(-0.20%) |
Dec 10, 2020 | 27.48 | 27.68 | 27.48 | 27.58 | 61,942 | -0.07(-0.26%) |
Dec 09, 2020 | 27.72 | 27.73 | 27.53 | 27.65 | 55,543 | -0.01(-0.03%) |
Dec 08, 2020 | 27.47 | 27.66 | 27.47 | 27.66 | 121,308 | +0.12(+0.43%) |
Dec 07, 2020 | 27.54 | 27.59 | 27.48 | 27.54 | 40,894 | -0.10(-0.36%) |
Dec 04, 2020 | 27.50 | 27.66 | 27.50 | 27.64 | 58,166 | +0.25(+0.90%) |
Dec 03, 2020 | 27.40 | 27.48 | 27.34 | 27.39 | 207,158 | -0.07(-0.27%) |
Dec 02, 2020 | 27.37 | 27.50 | 27.37 | 27.47 | 65,425 | +0.00(+0.00%) |
Dec 01, 2020 | 27.40 | 27.47 | 27.37 | 27.47 | 274,210 | +0.36(+1.32%) |
Nov 30, 2020 | 27.50 | 27.51 | 27.11 | 27.11 | 17,317 | -0.40(-1.46%) |
Nov 27, 2020 | 27.35 | 27.51 | 27.35 | 27.51 | 9,184 | +0.11(+0.40%) |
Nov 25, 2020 | 27.32 | 27.44 | 27.29 | 27.40 | 53,902 | -0.05(-0.20%) |
Nov 24, 2020 | 27.34 | 27.46 | 27.32 | 27.46 | 239,864 | +0.31(+1.15%) |
Nov 23, 2020 | 27.18 | 27.24 | 27.06 | 27.15 | 50,795 | -0.02(-0.08%) |
Nov 20, 2020 | 27.14 | 27.22 | 27.10 | 27.17 | 53,355 | +0.00(+0.01%) |
Nov 19, 2020 | 27.05 | 27.18 | 27.00 | 27.16 | 51,170 | +0.15(+0.54%) |
Nov 18, 2020 | 27.18 | 27.24 | 27.02 | 27.02 | 139,757 | -0.13(-0.49%) |
Nov 17, 2020 | 27.05 | 27.20 | 26.99 | 27.15 | 158,218 | -0.06(-0.21%) |
Nov 16, 2020 | 27.27 | 27.27 | 27.05 | 27.21 | 27,259 | +0.23(+0.85%) |
Nov 13, 2020 | 26.81 | 26.99 | 26.81 | 26.98 | 88,670 | +0.33(+1.24%) |
Nov 12, 2020 | 26.82 | 26.90 | 26.61 | 26.65 | 120,867 | -0.34(-1.26%) |
Nov 11, 2020 | 27.02 | 27.06 | 26.91 | 26.99 | 48,998 | +0.27(+1.00%) |
Nov 10, 2020 | 26.72 | 26.83 | 26.65 | 26.73 | 63,427 | +0.36(+1.37%) |
Nov 09, 2020 | 26.63 | 26.67 | 26.35 | 26.36 | 62,040 | +0.94(+3.69%) |
Nov 06, 2020 | 25.54 | 25.57 | 25.43 | 25.43 | 197,786 | -0.04(-0.14%) |
Nov 05, 2020 | 25.50 | 25.56 | 25.39 | 25.46 | 147,620 | +0.38(+1.49%) |
Nov 04, 2020 | 24.97 | 25.29 | 24.88 | 25.09 | 111,342 | +0.34(+1.37%) |
Nov 03, 2020 | 24.59 | 24.86 | 24.58 | 24.75 | 49,826 | +0.55(+2.27%) |
Nov 02, 2020 | 24.16 | 24.24 | 24.05 | 24.20 | 69,277 | +0.40(+1.69%) |
Oct 30, 2020 | 23.76 | 23.83 | 23.62 | 23.80 | 59,806 | -0.09(-0.38%) |
Oct 29, 2020 | 23.71 | 23.97 | 23.59 | 23.89 | 151,614 | +0.23(+0.97%) |
Oct 28, 2020 | 23.84 | 23.90 | 23.62 | 23.66 | 63,046 | -0.77(-3.14%) |
Oct 27, 2020 | 24.65 | 24.69 | 24.41 | 24.43 | 73,764 | -0.37(-1.48%) |
Oct 26, 2020 | 24.96 | 24.98 | 24.64 | 24.80 | 91,867 | -0.49(-1.95%) |
Oct 23, 2020 | 25.29 | 25.29 | 25.15 | 25.29 | 50,512 | +0.20(+0.80%) |
Oct 22, 2020 | 24.97 | 25.13 | 24.92 | 25.09 | 76,816 | +0.11(+0.44%) |
Oct 21, 2020 | 25.19 | 25.23 | 24.97 | 24.98 | 113,737 | -0.41(-1.62%) |
Oct 20, 2020 | 25.51 | 25.55 | 25.38 | 25.39 | 80,239 | +0.10(+0.40%) |
Oct 19, 2020 | 25.55 | 25.55 | 25.28 | 25.29 | 25,836 | -0.24(-0.93%) |
Oct 16, 2020 | 25.46 | 25.63 | 25.44 | 25.53 | 95,558 | +0.20(+0.79%) |
Oct 15, 2020 | 25.10 | 25.36 | 25.10 | 25.33 | 63,683 | -0.29(-1.14%) |
Oct 14, 2020 | 25.76 | 25.79 | 25.59 | 25.62 | 56,805 | -0.12(-0.46%) |
Oct 13, 2020 | 25.75 | 25.80 | 25.69 | 25.74 | 79,507 | -0.21(-0.81%) |
Oct 12, 2020 | 25.87 | 25.98 | 25.87 | 25.95 | 18,670 | +0.17(+0.67%) |
Oct 09, 2020 | 25.79 | 25.85 | 25.73 | 25.77 | 76,206 | +0.04(+0.14%) |
Oct 08, 2020 | 25.67 | 25.74 | 25.56 | 25.74 | 195,440 | +0.26(+1.01%) |
Oct 07, 2020 | 25.43 | 25.50 | 25.40 | 25.48 | 26,626 | +0.19(+0.76%) |
Oct 06, 2020 | 25.54 | 25.56 | 25.26 | 25.29 | 34,916 | -0.29(-1.14%) |
Oct 05, 2020 | 25.39 | 25.58 | 25.38 | 25.58 | 94,582 | +0.32(+1.27%) |
Oct 02, 2020 | 24.95 | 25.30 | 24.95 | 25.26 | 46,576 | +0.05(+0.22%) |
Oct 01, 2020 | 25.23 | 25.29 | 25.11 | 25.21 | 272,961 | +0.11(+0.44%) |
Sep 30, 2020 | 25.23 | 25.32 | 25.03 | 25.10 | 59,395 | -0.09(-0.36%) |
Sep 29, 2020 | 25.26 | 25.33 | 25.15 | 25.19 | 27,226 | -0.12(-0.47%) |
Sep 28, 2020 | 25.33 | 25.36 | 25.27 | 25.31 | 61,539 | +0.26(+1.02%) |
Sep 25, 2020 | 24.74 | 25.08 | 24.70 | 25.05 | 61,336 | +0.15(+0.59%) |
Sep 24, 2020 | 24.92 | 25.04 | 24.78 | 24.91 | 149,867 | -0.01(-0.04%) |
Sep 23, 2020 | 25.27 | 25.28 | 24.90 | 24.91 | 78,976 | -0.21(-0.84%) |
Sep 22, 2020 | 25.12 | 25.17 | 24.92 | 25.12 | 72,497 | +0.02(+0.07%) |
Sep 21, 2020 | 25.13 | 25.13 | 24.85 | 25.11 | 36,850 | -0.54(-2.10%) |
Sep 18, 2020 | 25.77 | 25.78 | 25.59 | 25.65 | 38,376 | -0.23(-0.88%) |
Sep 17, 2020 | 25.75 | 25.89 | 25.74 | 25.87 | 93,762 | +0.02(+0.09%) |
Sep 16, 2020 | 25.86 | 25.99 | 25.85 | 25.85 | 49,294 | +0.01(+0.05%) |
Sep 15, 2020 | 25.95 | 25.96 | 25.80 | 25.84 | 50,827 | +0.18(+0.71%) |
Sep 14, 2020 | 25.76 | 25.77 | 25.65 | 25.66 | 114,602 | +0.04(+0.14%) |
Sep 11, 2020 | 25.66 | 25.78 | 25.52 | 25.62 | 65,382 | +0.16(+0.61%) |
Sep 10, 2020 | 25.72 | 25.76 | 25.44 | 25.46 | 30,871 | -0.22(-0.85%) |
Sep 09, 2020 | 25.67 | 25.82 | 25.64 | 25.68 | 55,362 | +0.50(+2.00%) |
Sep 08, 2020 | 25.13 | 25.38 | 25.10 | 25.18 | 47,024 | -0.13(-0.51%) |
Sep 04, 2020 | 25.45 | 25.50 | 25.01 | 25.31 | 87,686 | +0.13(+0.51%) |
Sep 03, 2020 | 25.81 | 25.86 | 25.10 | 25.18 | 150,041 | -0.63(-2.44%) |
Sep 02, 2020 | 25.70 | 25.87 | 25.61 | 25.81 | 189,265 | +0.50(+1.99%) |
Sep 01, 2020 | 25.22 | 25.35 | 25.13 | 25.31 | 139,789 | +0.03(+0.11%) |
Aug 31, 2020 | 25.47 | 25.50 | 25.26 | 25.28 | 143,297 | -0.32(-1.25%) |
Aug 28, 2020 | 25.57 | 25.60 | 25.49 | 25.60 | 53,246 | -0.01(-0.04%) |
Aug 27, 2020 | 25.81 | 25.82 | 25.55 | 25.61 | 221,668 | -0.23(-0.89%) |
Aug 26, 2020 | 25.75 | 25.88 | 25.70 | 25.84 | 42,729 | +0.12(+0.46%) |
Aug 25, 2020 | 25.86 | 25.87 | 25.58 | 25.72 | 261,116 | -0.03(-0.11%) |
Aug 24, 2020 | 25.76 | 25.76 | 25.66 | 25.75 | 51,941 | +0.37(+1.44%) |
Aug 21, 2020 | 25.20 | 25.39 | 25.18 | 25.38 | 47,232 | -0.04(-0.14%) |
Aug 20, 2020 | 25.33 | 25.45 | 25.33 | 25.42 | 60,969 | -0.12(-0.47%) |
Aug 19, 2020 | 25.57 | 25.67 | 25.54 | 25.54 | 114,273 | +0.10(+0.40%) |
Aug 18, 2020 | 25.63 | 25.63 | 25.44 | 25.44 | 139,559 | -0.16(-0.64%) |
Aug 17, 2020 | 25.62 | 25.64 | 25.57 | 25.60 | 634,539 | +0.10(+0.39%) |
Aug 14, 2020 | 25.50 | 25.53 | 25.41 | 25.50 | 23,288 | -0.30(-1.17%) |
Aug 13, 2020 | 25.86 | 25.88 | 25.74 | 25.80 | 130,836 | -0.16(-0.63%) |
Aug 12, 2020 | 25.85 | 26.02 | 25.85 | 25.97 | 67,703 | +0.52(+2.05%) |
Aug 11, 2020 | 25.69 | 25.73 | 25.44 | 25.44 | 120,415 | +0.13(+0.51%) |
Aug 10, 2020 | 25.29 | 25.35 | 25.19 | 25.32 | 27,224 | +0.10(+0.40%) |
Aug 07, 2020 | 25.10 | 25.22 | 25.10 | 25.22 | 52,043 | -0.03(-0.11%) |
Aug 06, 2020 | 25.07 | 25.25 | 25.01 | 25.24 | 69,494 | +0.07(+0.29%) |
Aug 05, 2020 | 25.31 | 25.33 | 25.14 | 25.17 | 174,492 | +0.00(+0.00%) |
Aug 04, 2020 | 25.04 | 25.22 | 25.01 | 25.17 | 50,767 | +0.02(+0.07%) |
Aug 03, 2020 | 25.12 | 25.25 | 25.06 | 25.15 | 58,031 | +0.51(+2.08%) |
Jul 31, 2020 | 25.11 | 25.11 | 24.43 | 24.64 | 75,659 | -0.46(-1.82%) |
Jul 30, 2020 | 24.98 | 25.17 | 24.71 | 25.10 | 89,998 | -0.54(-2.11%) |
Jul 29, 2020 | 25.55 | 25.67 | 25.49 | 25.64 | 41,923 | +0.19(+0.75%) |
Jul 28, 2020 | 25.44 | 25.57 | 25.42 | 25.44 | 25,432 | -0.16(-0.64%) |
Jul 27, 2020 | 25.55 | 25.61 | 25.49 | 25.61 | 108,257 | +0.12(+0.47%) |
Jul 24, 2020 | 25.53 | 25.60 | 25.44 | 25.49 | 88,342 | -0.32(-1.24%) |
Jul 23, 2020 | 26.09 | 26.09 | 25.73 | 25.81 | 50,564 | -0.24(-0.91%) |
Jul 22, 2020 | 26.03 | 26.10 | 25.93 | 26.05 | 41,042 | +0.01(+0.03%) |
Jul 21, 2020 | 26.30 | 26.32 | 25.98 | 26.04 | 122,790 | -0.12(-0.45%) |
Jul 20, 2020 | 26.10 | 26.19 | 25.98 | 26.16 | 27,966 | +0.12(+0.46%) |
Jul 17, 2020 | 25.95 | 26.08 | 25.89 | 26.04 | 86,483 | +0.08(+0.32%) |
Jul 16, 2020 | 25.94 | 26.02 | 25.89 | 25.96 | 35,712 | -0.02(-0.07%) |
Jul 15, 2020 | 25.99 | 26.15 | 25.93 | 25.98 | 401,520 | +0.23(+0.89%) |
Jul 14, 2020 | 25.38 | 25.76 | 25.38 | 25.75 | 73,134 | +0.42(+1.66%) |
Jul 13, 2020 | 25.69 | 25.78 | 25.33 | 25.33 | 141,145 | -0.18(-0.72%) |
Jul 10, 2020 | 25.32 | 25.54 | 25.27 | 25.51 | 60,571 | +0.20(+0.80%) |
Jul 09, 2020 | 25.47 | 25.51 | 25.12 | 25.31 | 89,952 | -0.24(-0.93%) |
Jul 08, 2020 | 25.43 | 25.59 | 25.35 | 25.55 | 32,463 | +0.13(+0.50%) |
Jul 07, 2020 | 25.55 | 25.62 | 25.39 | 25.42 | 33,725 | -0.38(-1.49%) |
Jul 06, 2020 | 25.70 | 25.80 | 25.57 | 25.80 | 61,535 | +0.38(+1.47%) |
Jul 02, 2020 | 25.52 | 25.61 | 25.40 | 25.43 | 74,894 | +0.25(+0.98%) |