Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.93 | 31.98 | 31.93 | 31.93 | 11,009 | -0.09(-0.28%) |
Aug 30, 2021 | 32.03 | 32.07 | 31.94 | 32.02 | 4,744 | +0.17(+0.53%) |
Aug 27, 2021 | 31.77 | 31.88 | 31.76 | 31.85 | 4,754 | +0.25(+0.78%) |
Aug 26, 2021 | 31.65 | 31.65 | 31.60 | 31.60 | 1,136 | -0.18(-0.56%) |
Aug 25, 2021 | 31.89 | 31.98 | 31.73 | 31.78 | 1,131 | +0.13(+0.40%) |
Aug 24, 2021 | 31.72 | 31.73 | 31.65 | 31.65 | 4,234 | +0.04(+0.12%) |
Aug 23, 2021 | 31.31 | 31.70 | 31.31 | 31.62 | 6,886 | +0.29(+0.92%) |
Aug 20, 2021 | 31.26 | 31.34 | 31.18 | 31.33 | 2,640 | +0.37(+1.20%) |
Aug 19, 2021 | 30.82 | 31.05 | 30.82 | 30.95 | 2,874 | +0.02(+0.05%) |
Aug 18, 2021 | 31.23 | 31.47 | 30.95 | 30.94 | 7,271 | -0.27(-0.88%) |
Aug 17, 2021 | 31.20 | 31.22 | 30.97 | 31.21 | 3,927 | -0.31(-0.97%) |
Aug 16, 2021 | 31.58 | 31.58 | 31.27 | 31.52 | 4,529 | +0.06(+0.18%) |
Aug 13, 2021 | 32.20 | 32.20 | 31.45 | 31.46 | 4,899 | +0.03(+0.08%) |
Aug 12, 2021 | 31.28 | 31.44 | 31.28 | 31.44 | 1,015 | +0.22(+0.70%) |
Aug 11, 2021 | 31.29 | 31.31 | 31.22 | 31.22 | 2,146 | -0.01(-0.04%) |
Aug 10, 2021 | 31.22 | 31.33 | 31.22 | 31.23 | 6,172 | +0.01(+0.02%) |
Aug 09, 2021 | 31.01 | 31.24 | 31.01 | 31.22 | 3,571 | -0.01(-0.03%) |
Aug 06, 2021 | 31.39 | 31.47 | 31.21 | 31.23 | 3,691 | +0.05(+0.14%) |
Aug 05, 2021 | 31.03 | 31.20 | 31.03 | 31.19 | 3,775 | +0.16(+0.50%) |
Aug 04, 2021 | 31.04 | 31.08 | 30.99 | 31.03 | 4,068 | -0.09(-0.28%) |
Aug 03, 2021 | 31.07 | 31.20 | 30.86 | 31.12 | 2,421 | +0.27(+0.87%) |
Aug 02, 2021 | 31.03 | 31.08 | 30.85 | 30.85 | 4,800 | -0.08(-0.25%) |
Jul 30, 2021 | 31.91 | 31.91 | 30.92 | 30.93 | 2,416 | -0.12(-0.38%) |
Jul 29, 2021 | 32.13 | 32.13 | 31.04 | 31.05 | 3,190 | +0.13(+0.41%) |
Jul 28, 2021 | 30.92 | 30.92 | 30.92 | 30.92 | 660 | +0.06(+0.18%) |
Jul 27, 2021 | 30.89 | 30.89 | 30.65 | 30.86 | 1,517 | -0.17(-0.56%) |
Jul 26, 2021 | 31.01 | 31.04 | 30.92 | 31.04 | 4,201 | +0.06(+0.20%) |
Jul 23, 2021 | 30.79 | 30.97 | 30.78 | 30.97 | 1,545 | +0.28(+0.90%) |
Jul 22, 2021 | 30.63 | 30.70 | 30.61 | 30.70 | 2,575 | +0.10(+0.33%) |
Jul 21, 2021 | 30.68 | 30.68 | 30.46 | 30.60 | 2,140 | +0.25(+0.82%) |
Jul 20, 2021 | 30.22 | 30.40 | 30.22 | 30.35 | 5,738 | +0.50(+1.69%) |
Jul 19, 2021 | 30.32 | 30.32 | 29.70 | 29.84 | 4,062 | -0.44(-1.44%) |
Jul 16, 2021 | 30.62 | 30.62 | 30.28 | 30.28 | 5,795 | -0.34(-1.13%) |
Jul 15, 2021 | 30.65 | 30.65 | 30.53 | 30.63 | 6,964 | -0.09(-0.30%) |
Jul 14, 2021 | 30.82 | 30.82 | 30.72 | 30.72 | 2,100 | -0.02(-0.07%) |
Jul 13, 2021 | 30.85 | 30.93 | 30.74 | 30.74 | 2,746 | -0.10(-0.34%) |
Jul 12, 2021 | 30.83 | 30.85 | 30.83 | 30.85 | 2,032 | +0.15(+0.48%) |
Jul 09, 2021 | 30.59 | 30.71 | 30.59 | 30.70 | 912 | +0.33(+1.10%) |
Jul 08, 2021 | 30.40 | 30.40 | 30.22 | 30.36 | 3,560 | -0.33(-1.06%) |
Jul 07, 2021 | 30.58 | 30.70 | 30.58 | 30.69 | 1,590 | +0.05(+0.16%) |
Jul 06, 2021 | 30.90 | 30.90 | 30.56 | 30.64 | 3,257 | -0.08(-0.26%) |
Jul 02, 2021 | 30.71 | 30.72 | 30.61 | 30.72 | 3,357 | +0.24(+0.79%) |
Jul 01, 2021 | 30.48 | 30.48 | 30.39 | 30.48 | 1,048 | +0.14(+0.47%) |
Jun 30, 2021 | 30.34 | 30.34 | 30.34 | 30.34 | 802 | +0.01(+0.03%) |
Jun 29, 2021 | 30.36 | 30.36 | 30.31 | 30.33 | 1,465 | +0.02(+0.08%) |
Jun 28, 2021 | 30.23 | 30.31 | 30.23 | 30.31 | 4,916 | +0.11(+0.37%) |
Jun 25, 2021 | 30.14 | 30.20 | 30.06 | 30.19 | 2,207 | +0.16(+0.55%) |
Jun 24, 2021 | 30.10 | 30.10 | 30.03 | 30.03 | 1,565 | +0.17(+0.56%) |
Jun 23, 2021 | 29.85 | 29.93 | 29.85 | 29.86 | 4,471 | +0.05(+0.16%) |
Jun 22, 2021 | 29.65 | 29.82 | 29.65 | 29.82 | 1,838 | +0.12(+0.40%) |
Jun 21, 2021 | 29.47 | 29.70 | 29.33 | 29.70 | 2,605 | +0.31(+1.06%) |
Jun 18, 2021 | 29.45 | 29.47 | 29.39 | 29.39 | 6,475 | -0.31(-1.03%) |
Jun 17, 2021 | 29.59 | 29.70 | 29.59 | 29.69 | 1,232 | +0.07(+0.25%) |
Jun 16, 2021 | 29.78 | 29.79 | 29.57 | 29.62 | 2,224 | -0.14(-0.47%) |
Jun 15, 2021 | 29.79 | 29.79 | 29.76 | 29.76 | 2,453 | -0.06(-0.20%) |
Jun 14, 2021 | 29.79 | 29.82 | 29.75 | 29.82 | 3,314 | +0.05(+0.17%) |
Jun 11, 2021 | 29.79 | 29.79 | 29.75 | 29.77 | 853 | +0.02(+0.08%) |
Jun 10, 2021 | 29.64 | 29.79 | 29.64 | 29.75 | 2,660 | +0.15(+0.50%) |
Jun 09, 2021 | 29.98 | 29.98 | 29.60 | 29.60 | 2,657 | -0.07(-0.22%) |
Jun 08, 2021 | 29.66 | 29.66 | 29.66 | 29.66 | 449 | -0.02(-0.08%) |
Jun 07, 2021 | 29.82 | 29.82 | 29.61 | 29.69 | 2,971 | +0.03(+0.11%) |
Jun 04, 2021 | 29.63 | 29.69 | 29.63 | 29.65 | 1,481 | +0.21(+0.70%) |
Jun 03, 2021 | 29.79 | 29.79 | 29.26 | 29.45 | 4,678 | -0.08(-0.26%) |
Jun 02, 2021 | 29.54 | 29.62 | 29.50 | 29.53 | 2,216 | +0.03(+0.12%) |
Jun 01, 2021 | 29.59 | 29.59 | 29.45 | 29.49 | 4,628 | -0.05(-0.19%) |
May 28, 2021 | 29.67 | 29.67 | 29.55 | 29.55 | 2,509 | +0.01(+0.05%) |
May 27, 2021 | 29.53 | 29.53 | 29.53 | 29.53 | 861 | +0.09(+0.30%) |
May 26, 2021 | 29.38 | 29.49 | 29.38 | 29.44 | 1,578 | +0.01(+0.04%) |
May 25, 2021 | 29.43 | 29.45 | 29.40 | 29.43 | 1,831 | -0.05(-0.18%) |
May 24, 2021 | 29.57 | 29.57 | 29.38 | 29.48 | 2,179 | +0.31(+1.07%) |
May 21, 2021 | 29.18 | 29.23 | 29.17 | 29.17 | 2,419 | +0.06(+0.19%) |
May 20, 2021 | 29.02 | 29.17 | 28.95 | 29.12 | 17,777 | +0.33(+1.16%) |
May 19, 2021 | 28.80 | 28.80 | 28.50 | 28.78 | 4,404 | -0.16(-0.54%) |
May 18, 2021 | 29.09 | 29.15 | 28.94 | 28.94 | 10,128 | -0.13(-0.45%) |
May 17, 2021 | 29.07 | 29.09 | 29.02 | 29.07 | 2,767 | -0.11(-0.39%) |
May 14, 2021 | 29.09 | 29.18 | 29.04 | 29.18 | 1,498 | +0.38(+1.32%) |
May 13, 2021 | 28.71 | 28.80 | 28.71 | 28.80 | 4,850 | +0.42(+1.47%) |
May 12, 2021 | 29.03 | 29.03 | 28.38 | 28.38 | 8,419 | -0.62(-2.15%) |
May 11, 2021 | 29.10 | 29.10 | 28.92 | 29.01 | 2,287 | -0.33(-1.13%) |
May 10, 2021 | 29.67 | 29.67 | 29.34 | 29.34 | 3,826 | -0.26(-0.87%) |
May 07, 2021 | 29.62 | 29.62 | 29.51 | 29.60 | 2,680 | +0.22(+0.74%) |
May 06, 2021 | 29.31 | 29.38 | 29.18 | 29.38 | 2,204 | +0.19(+0.65%) |
May 05, 2021 | 29.28 | 29.28 | 29.19 | 29.19 | 1,552 | -0.00(-0.01%) |
May 04, 2021 | 29.42 | 29.42 | 29.02 | 29.19 | 3,546 | -0.25(-0.84%) |
May 03, 2021 | 29.57 | 29.61 | 29.44 | 29.44 | 4,923 | +0.03(+0.10%) |
Apr 30, 2021 | 29.47 | 29.47 | 29.41 | 29.41 | 4,004 | -0.21(-0.72%) |
Apr 29, 2021 | 29.83 | 29.83 | 29.51 | 29.62 | 4,500 | +0.09(+0.29%) |
Apr 28, 2021 | 29.84 | 29.84 | 29.53 | 29.54 | 5,479 | -0.02(-0.08%) |
Apr 27, 2021 | 29.54 | 29.56 | 29.54 | 29.56 | 2,527 | -0.03(-0.10%) |
Apr 26, 2021 | 29.64 | 29.65 | 29.57 | 29.59 | 2,605 | +0.04(+0.14%) |
Apr 23, 2021 | 29.51 | 29.63 | 29.30 | 29.55 | 4,436 | +0.33(+1.14%) |
Apr 22, 2021 | 29.43 | 29.54 | 29.19 | 29.22 | 13,570 | -0.21(-0.72%) |
Apr 21, 2021 | 29.40 | 29.43 | 29.30 | 29.43 | 4,564 | +0.26(+0.88%) |
Apr 20, 2021 | 29.35 | 29.35 | 29.14 | 29.17 | 15,203 | -0.15(-0.51%) |
Apr 19, 2021 | 29.60 | 29.60 | 29.32 | 29.32 | 3,519 | -0.22(-0.73%) |
Apr 16, 2021 | 29.66 | 29.66 | 29.49 | 29.54 | 4,545 | +0.10(+0.34%) |
Apr 15, 2021 | 29.37 | 29.44 | 29.30 | 29.44 | 2,223 | +0.31(+1.08%) |
Apr 14, 2021 | 29.26 | 29.28 | 29.13 | 29.13 | 4,699 | -0.18(-0.61%) |
Apr 13, 2021 | 29.13 | 29.30 | 29.13 | 29.30 | 5,212 | +0.17(+0.59%) |
Apr 12, 2021 | 29.35 | 29.35 | 28.98 | 29.13 | 6,429 | +0.04(+0.15%) |
Apr 09, 2021 | 28.87 | 29.10 | 28.87 | 29.09 | 2,489 | +0.21(+0.74%) |
Apr 08, 2021 | 28.93 | 28.93 | 28.85 | 28.88 | 5,446 | +0.15(+0.54%) |
Apr 07, 2021 | 28.76 | 28.80 | 28.72 | 28.72 | 2,210 | +0.02(+0.07%) |
Apr 06, 2021 | 28.74 | 28.83 | 28.70 | 28.70 | 16,168 | -0.06(-0.21%) |
Apr 05, 2021 | 28.65 | 28.78 | 28.65 | 28.76 | 6,226 | +0.39(+1.36%) |
Apr 01, 2021 | 28.27 | 28.38 | 28.27 | 28.38 | 4,328 | +0.23(+0.81%) |
Mar 31, 2021 | 28.15 | 28.21 | 28.15 | 28.15 | 1,305 | +0.26(+0.94%) |
Mar 30, 2021 | 27.91 | 27.96 | 27.86 | 27.89 | 4,770 | -0.11(-0.39%) |
Mar 29, 2021 | 28.03 | 28.03 | 27.84 | 28.00 | 2,926 | -0.03(-0.10%) |
Mar 26, 2021 | 27.65 | 28.03 | 27.63 | 28.03 | 5,194 | +0.46(+1.66%) |
Mar 25, 2021 | 27.25 | 27.58 | 27.25 | 27.57 | 2,423 | +0.15(+0.55%) |
Mar 24, 2021 | 27.68 | 27.78 | 27.42 | 27.42 | 2,281 | -0.17(-0.63%) |
Mar 23, 2021 | 27.72 | 27.83 | 27.53 | 27.59 | 5,695 | -0.22(-0.80%) |
Mar 22, 2021 | 27.93 | 27.93 | 27.67 | 27.82 | 6,371 | +0.23(+0.83%) |
Mar 19, 2021 | 27.51 | 27.69 | 27.47 | 27.59 | 2,820 | -0.04(-0.13%) |
Mar 18, 2021 | 27.88 | 27.88 | 27.62 | 27.62 | 1,306 | -0.35(-1.25%) |
Mar 17, 2021 | 27.79 | 27.97 | 27.79 | 27.97 | 1,193 | +0.01(+0.03%) |
Mar 16, 2021 | 28.35 | 28.35 | 27.96 | 27.96 | 5,243 | -0.04(-0.15%) |
Mar 15, 2021 | 27.93 | 28.01 | 27.78 | 28.00 | 2,457 | +0.24(+0.88%) |
Mar 12, 2021 | 27.71 | 27.76 | 27.63 | 27.76 | 2,712 | +0.03(+0.11%) |
Mar 11, 2021 | 27.65 | 27.84 | 27.64 | 27.73 | 2,936 | +0.36(+1.33%) |
Mar 10, 2021 | 27.50 | 27.52 | 27.37 | 27.37 | 4,983 | +0.12(+0.45%) |
Mar 09, 2021 | 26.84 | 27.38 | 26.84 | 27.25 | 4,611 | +0.41(+1.52%) |
Mar 08, 2021 | 27.76 | 27.76 | 26.83 | 26.84 | 7,512 | -0.12(-0.46%) |
Mar 05, 2021 | 26.98 | 26.99 | 26.27 | 26.96 | 5,315 | +0.55(+2.08%) |
Mar 04, 2021 | 26.94 | 26.94 | 26.18 | 26.41 | 4,764 | -0.54(-2.00%) |
Mar 03, 2021 | 27.16 | 27.16 | 26.95 | 26.95 | 2,910 | -0.30(-1.09%) |
Mar 02, 2021 | 27.44 | 27.44 | 27.25 | 27.25 | 4,267 | -0.26(-0.94%) |
Mar 01, 2021 | 27.24 | 27.53 | 27.24 | 27.51 | 4,157 | +0.64(+2.37%) |
Feb 26, 2021 | 26.92 | 27.08 | 26.87 | 26.87 | 6,509 | -0.29(-1.05%) |
Feb 25, 2021 | 27.58 | 27.58 | 26.99 | 27.16 | 2,974 | -0.64(-2.29%) |
Feb 24, 2021 | 27.56 | 27.80 | 27.27 | 27.79 | 3,289 | +0.33(+1.21%) |
Feb 23, 2021 | 27.36 | 27.52 | 27.10 | 27.46 | 7,930 | +0.09(+0.34%) |
Feb 22, 2021 | 27.79 | 27.79 | 27.37 | 27.37 | 7,811 | -0.29(-1.06%) |
Feb 19, 2021 | 28.10 | 28.10 | 27.66 | 27.66 | 9,112 | -0.08(-0.29%) |
Feb 18, 2021 | 27.79 | 27.80 | 27.56 | 27.74 | 3,133 | -0.17(-0.61%) |
Feb 17, 2021 | 27.82 | 27.92 | 27.69 | 27.91 | 4,015 | -0.02(-0.07%) |
Feb 16, 2021 | 28.46 | 28.46 | 27.90 | 27.93 | 5,061 | -0.02(-0.07%) |
Feb 12, 2021 | 27.99 | 29.03 | 27.72 | 27.95 | 13,994 | +0.13(+0.46%) |
Feb 11, 2021 | 27.97 | 27.97 | 27.68 | 27.82 | 6,354 | +0.17(+0.61%) |
Feb 10, 2021 | 27.92 | 27.92 | 27.65 | 27.65 | 4,752 | -0.19(-0.68%) |
Feb 09, 2021 | 27.84 | 27.85 | 27.80 | 27.84 | 2,153 | +0.03(+0.11%) |
Feb 08, 2021 | 27.82 | 27.83 | 27.70 | 27.81 | 5,669 | +0.22(+0.78%) |
Feb 05, 2021 | 27.75 | 27.75 | 27.51 | 27.59 | 6,075 | +0.10(+0.37%) |
Feb 04, 2021 | 28.77 | 28.77 | 27.34 | 27.49 | 3,070 | +0.15(+0.53%) |
Feb 03, 2021 | 27.41 | 27.44 | 27.26 | 27.35 | 4,015 | +0.23(+0.83%) |
Feb 02, 2021 | 27.24 | 27.24 | 27.04 | 27.12 | 2,749 | +0.30(+1.11%) |
Feb 01, 2021 | 26.73 | 26.86 | 26.53 | 26.82 | 4,590 | +0.32(+1.20%) |
Jan 29, 2021 | 27.01 | 27.01 | 26.34 | 26.51 | 12,041 | -0.45(-1.66%) |
Jan 28, 2021 | 26.62 | 27.08 | 26.62 | 26.95 | 3,228 | +0.31(+1.18%) |
Jan 27, 2021 | 27.30 | 27.30 | 26.64 | 26.64 | 6,585 | -0.68(-2.50%) |
Jan 26, 2021 | 27.36 | 27.39 | 27.28 | 27.32 | 3,397 | -0.05(-0.17%) |
Jan 25, 2021 | 27.20 | 27.37 | 27.10 | 27.37 | 4,109 | +0.09(+0.33%) |
Jan 22, 2021 | 27.52 | 27.52 | 27.16 | 27.28 | 6,617 | +0.00(+0.01%) |
Jan 21, 2021 | 27.17 | 28.42 | 27.17 | 27.28 | 4,020 | +0.04(+0.14%) |
Jan 20, 2021 | 26.93 | 27.27 | 26.93 | 27.24 | 7,755 | +0.45(+1.69%) |
Jan 19, 2021 | 26.81 | 26.90 | 26.72 | 26.79 | 10,222 | +0.04(+0.15%) |
Jan 15, 2021 | 27.07 | 27.07 | 26.71 | 26.75 | 7,919 | -0.15(-0.56%) |
Jan 14, 2021 | 27.04 | 27.09 | 26.90 | 26.90 | 3,201 | -0.18(-0.67%) |
Jan 13, 2021 | 28.37 | 28.37 | 26.97 | 27.08 | 6,177 | +0.12(+0.44%) |
Jan 12, 2021 | 26.97 | 26.98 | 26.81 | 26.96 | 5,222 | -0.08(-0.28%) |
Jan 11, 2021 | 28.00 | 28.00 | 27.00 | 27.04 | 6,512 | -0.05(-0.20%) |
Jan 08, 2021 | 27.64 | 27.90 | 26.89 | 27.09 | 17,032 | +0.10(+0.37%) |
Jan 07, 2021 | 26.96 | 27.11 | 26.96 | 26.99 | 8,878 | +0.36(+1.35%) |
Jan 06, 2021 | 26.65 | 27.35 | 26.41 | 26.63 | 9,054 | +0.15(+0.58%) |
Jan 05, 2021 | 26.26 | 26.48 | 26.26 | 26.48 | 890 | +0.17(+0.65%) |
Jan 04, 2021 | 27.06 | 27.06 | 26.08 | 26.30 | 6,677 | -0.29(-1.07%) |
Dec 31, 2020 | 26.59 | 26.59 | 26.59 | 3,193 | +0.14(+0.52%) | |
Dec 30, 2020 | 26.51 | 26.51 | 26.45 | 26.45 | 3,193 | -0.04(-0.13%) |
Dec 29, 2020 | 26.78 | 26.78 | 26.46 | 26.49 | 3,522 | -0.21(-0.79%) |
Dec 28, 2020 | 26.75 | 26.75 | 26.43 | 26.70 | 6,190 | +0.38(+1.45%) |
Dec 24, 2020 | 26.44 | 26.44 | 26.19 | 26.32 | 1,861 | +0.04(+0.16%) |
Dec 23, 2020 | 26.22 | 26.27 | 26.22 | 26.27 | 602 | +0.19(+0.74%) |
Dec 22, 2020 | 26.21 | 26.21 | 26.05 | 26.08 | 15,429 | -0.04(-0.15%) |
Dec 21, 2020 | 26.20 | 26.20 | 25.76 | 26.12 | 2,382 | -0.21(-0.79%) |
Dec 18, 2020 | 26.41 | 26.41 | 26.02 | 26.33 | 5,911 | +0.07(+0.28%) |
Dec 17, 2020 | 26.66 | 26.66 | 26.18 | 26.25 | 3,987 | +0.14(+0.52%) |
Dec 16, 2020 | 26.11 | 26.21 | 26.10 | 26.12 | 2,342 | +0.07(+0.28%) |
Dec 15, 2020 | 25.83 | 26.04 | 25.79 | 26.04 | 1,523 | +0.34(+1.31%) |
Dec 14, 2020 | 25.59 | 26.01 | 25.59 | 25.70 | 4,256 | -0.12(-0.46%) |
Dec 11, 2020 | 26.01 | 26.01 | 25.65 | 25.82 | 2,299 | +0.04(+0.15%) |
Dec 10, 2020 | 25.80 | 25.85 | 25.72 | 25.78 | 3,522 | -0.07(-0.27%) |
Dec 09, 2020 | 26.94 | 26.94 | 25.79 | 25.85 | 2,520 | -0.18(-0.70%) |
Dec 08, 2020 | 25.84 | 26.04 | 25.84 | 26.04 | 3,748 | +0.13(+0.51%) |
Dec 07, 2020 | 26.31 | 26.31 | 25.88 | 25.91 | 4,783 | -0.13(-0.49%) |
Dec 04, 2020 | 25.76 | 26.03 | 25.76 | 26.03 | 2,080 | +0.26(+1.02%) |
Dec 03, 2020 | 25.83 | 25.89 | 25.77 | 25.77 | 5,063 | -0.06(-0.22%) |
Dec 02, 2020 | 25.72 | 25.83 | 25.72 | 25.83 | 1,695 | +0.01(+0.02%) |
Dec 01, 2020 | 25.17 | 25.87 | 25.17 | 25.82 | 1,580 | +0.28(+1.09%) |
Nov 30, 2020 | 25.56 | 25.56 | 25.46 | 25.54 | 3,880 | -0.08(-0.30%) |
Nov 27, 2020 | 25.76 | 25.76 | 25.58 | 25.62 | 2,517 | +0.08(+0.33%) |
Nov 25, 2020 | 25.98 | 25.98 | 25.52 | 25.53 | 2,189 | -0.04(-0.15%) |
Nov 24, 2020 | 25.46 | 25.58 | 25.27 | 25.57 | 4,846 | +0.44(+1.77%) |
Nov 23, 2020 | 25.11 | 25.13 | 25.06 | 25.13 | 3,430 | +0.11(+0.44%) |
Nov 20, 2020 | 25.09 | 25.09 | 25.02 | 25.02 | 2,299 | -0.09(-0.37%) |
Nov 19, 2020 | 24.94 | 25.15 | 24.94 | 25.11 | 5,492 | +0.08(+0.30%) |
Nov 18, 2020 | 25.21 | 25.37 | 25.04 | 25.04 | 5,488 | -0.26(-1.02%) |
Nov 17, 2020 | 25.58 | 25.58 | 25.18 | 25.29 | 5,521 | -0.00(-0.01%) |
Nov 16, 2020 | 26.03 | 26.03 | 25.27 | 25.30 | 2,612 | +0.15(+0.61%) |
Nov 13, 2020 | 24.95 | 25.18 | 24.95 | 25.14 | 1,204 | +0.33(+1.31%) |
Nov 12, 2020 | 24.95 | 24.99 | 24.75 | 24.82 | 4,444 | -0.20(-0.80%) |
Nov 11, 2020 | 25.36 | 25.36 | 24.99 | 25.02 | 1,101 | +0.13(+0.52%) |
Nov 10, 2020 | 24.86 | 24.93 | 24.78 | 24.89 | 8,279 | -0.10(-0.39%) |
Nov 09, 2020 | 25.30 | 25.44 | 24.93 | 24.98 | 6,450 | +0.38(+1.53%) |
Nov 06, 2020 | 24.73 | 24.73 | 24.47 | 24.61 | 2,080 | +0.07(+0.31%) |
Nov 05, 2020 | 24.32 | 24.59 | 24.32 | 24.53 | 1,798 | +0.43(+1.79%) |
Nov 04, 2020 | 24.13 | 24.34 | 24.10 | 24.10 | 5,950 | +0.35(+1.46%) |
Nov 03, 2020 | 23.84 | 23.86 | 23.65 | 23.76 | 2,663 | +0.51(+2.18%) |
Nov 02, 2020 | 22.93 | 23.41 | 22.93 | 23.25 | 4,439 | +0.29(+1.26%) |
Oct 30, 2020 | 23.52 | 23.52 | 22.80 | 22.96 | 221,908 | -0.36(-1.56%) |
Oct 29, 2020 | 23.00 | 23.40 | 23.00 | 23.32 | 4,841 | +0.37(+1.61%) |
Oct 28, 2020 | 23.75 | 23.75 | 22.95 | 22.95 | 5,415 | -0.82(-3.46%) |
Oct 27, 2020 | 23.82 | 23.86 | 23.74 | 23.78 | 10,343 | -0.05(-0.19%) |
Oct 26, 2020 | 24.11 | 24.11 | 23.75 | 23.82 | 5,258 | -0.45(-1.86%) |
Oct 23, 2020 | 24.25 | 24.28 | 24.15 | 24.28 | 10,290 | +0.01(+0.04%) |
Oct 22, 2020 | 24.46 | 24.46 | 24.02 | 24.27 | 8,010 | +0.02(+0.07%) |
Oct 21, 2020 | 24.46 | 24.46 | 24.19 | 24.25 | 26,825 | -0.10(-0.41%) |
Oct 20, 2020 | 24.31 | 24.35 | 24.21 | 24.35 | 4,036 | +0.27(+1.12%) |
Oct 19, 2020 | 24.54 | 24.54 | 24.08 | 24.08 | 1,130 | -0.47(-1.92%) |
Oct 16, 2020 | 24.57 | 24.61 | 24.55 | 24.55 | 766 | +0.03(+0.12%) |
Oct 15, 2020 | 24.39 | 24.52 | 24.30 | 24.52 | 2,357 | +0.05(+0.19%) |
Oct 14, 2020 | 24.68 | 24.68 | 24.43 | 24.48 | 1,722 | -0.19(-0.78%) |
Oct 13, 2020 | 24.70 | 24.70 | 24.62 | 24.67 | 6,503 | -0.11(-0.43%) |
Oct 12, 2020 | 24.66 | 24.87 | 24.66 | 24.78 | 2,832 | +0.37(+1.51%) |
Oct 09, 2020 | 24.35 | 24.42 | 24.35 | 24.41 | 21,238 | +0.10(+0.41%) |
Oct 08, 2020 | 24.21 | 24.32 | 24.21 | 24.31 | 5,536 | +0.28(+1.18%) |
Oct 07, 2020 | 24.21 | 24.21 | 23.85 | 24.02 | 1,740 | +0.44(+1.86%) |
Oct 06, 2020 | 23.98 | 23.98 | 23.52 | 23.58 | 4,841 | -0.31(-1.31%) |
Oct 05, 2020 | 24.03 | 24.03 | 23.79 | 23.90 | 2,397 | +0.33(+1.39%) |
Oct 02, 2020 | 23.47 | 23.60 | 23.47 | 23.57 | 1,751 | -0.07(-0.30%) |
Oct 01, 2020 | 23.58 | 23.64 | 23.58 | 23.64 | 986 | +0.05(+0.21%) |
Sep 30, 2020 | 23.52 | 23.60 | 23.50 | 23.59 | 2,363 | +0.39(+1.66%) |
Sep 29, 2020 | 23.27 | 23.30 | 23.21 | 23.21 | 1,563 | -0.02(-0.08%) |
Sep 28, 2020 | 23.24 | 23.29 | 23.22 | 23.22 | 1,355 | +0.33(+1.43%) |
Sep 25, 2020 | 22.70 | 22.90 | 22.68 | 22.90 | 875 | +0.31(+1.35%) |
Sep 24, 2020 | 22.77 | 22.77 | 22.54 | 22.59 | 582 | +0.14(+0.63%) |
Sep 23, 2020 | 22.97 | 23.02 | 22.45 | 22.45 | 2,509 | -0.62(-2.69%) |
Sep 22, 2020 | 23.07 | 23.07 | 23.07 | 23.07 | 418 | +0.29(+1.28%) |
Sep 21, 2020 | 23.08 | 23.08 | 22.60 | 22.78 | 3,138 | -0.31(-1.33%) |
Sep 18, 2020 | 23.33 | 23.34 | 23.01 | 23.09 | 2,414 | -0.27(-1.17%) |
Sep 17, 2020 | 23.24 | 23.36 | 23.24 | 23.36 | 2,472 | -0.32(-1.34%) |
Sep 16, 2020 | 23.70 | 23.70 | 23.68 | 23.68 | 603 | +0.05(+0.23%) |
Sep 15, 2020 | 23.86 | 23.97 | 23.62 | 23.62 | 3,570 | -0.23(-0.95%) |
Sep 14, 2020 | 23.75 | 23.95 | 23.75 | 23.85 | 1,447 | +0.55(+2.34%) |
Sep 11, 2020 | 23.27 | 23.48 | 23.25 | 23.30 | 1,755 | +0.01(+0.03%) |
Sep 10, 2020 | 23.87 | 23.87 | 23.26 | 23.30 | 2,499 | -0.39(-1.66%) |
Sep 09, 2020 | 23.49 | 23.86 | 23.49 | 23.69 | 1,946 | +0.50(+2.14%) |
Sep 08, 2020 | 23.69 | 23.69 | 23.13 | 23.20 | 3,767 | -0.65(-2.73%) |
Sep 04, 2020 | 24.28 | 24.28 | 23.60 | 23.85 | 4,828 | -0.17(-0.70%) |
Sep 03, 2020 | 24.65 | 24.65 | 23.90 | 24.01 | 7,870 | -0.89(-3.58%) |
Sep 02, 2020 | 24.60 | 24.92 | 24.60 | 24.91 | 4,269 | +0.38(+1.56%) |