Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.22 | 26.49 | 26.15 | 26.40 | 6,018,475 | +0.15(+0.58%) |
Aug 30, 2021 | 26.31 | 26.37 | 26.19 | 26.25 | 4,160,165 | -0.04(-0.14%) |
Aug 27, 2021 | 26.16 | 26.37 | 26.14 | 26.28 | 4,053,135 | +0.13(+0.52%) |
Aug 26, 2021 | 26.26 | 26.32 | 26.11 | 26.15 | 3,961,231 | -0.13(-0.51%) |
Aug 25, 2021 | 26.18 | 26.44 | 26.03 | 26.28 | 7,382,942 | -0.01(-0.03%) |
Aug 24, 2021 | 26.32 | 26.37 | 26.12 | 26.29 | 4,774,971 | +0.04(+0.14%) |
Aug 23, 2021 | 26.76 | 26.79 | 26.16 | 26.26 | 5,986,285 | -0.49(-1.85%) |
Aug 20, 2021 | 26.20 | 26.79 | 26.07 | 26.75 | 10,766,362 | +0.49(+1.88%) |
Aug 19, 2021 | 26.25 | 26.59 | 26.19 | 26.26 | 4,868,185 | +0.01(+0.03%) |
Aug 18, 2021 | 26.40 | 26.40 | 26.14 | 26.25 | 3,834,419 | -0.14(-0.55%) |
Aug 17, 2021 | 26.27 | 26.41 | 26.09 | 26.39 | 3,497,435 | -0.01(-0.03%) |
Aug 16, 2021 | 26.51 | 26.76 | 26.33 | 26.40 | 4,125,025 | -0.05(-0.20%) |
Aug 13, 2021 | 26.18 | 26.51 | 26.10 | 26.45 | 4,563,398 | +0.30(+1.13%) |
Aug 12, 2021 | 26.17 | 26.29 | 26.11 | 26.16 | 4,252,769 | -0.12(-0.44%) |
Aug 11, 2021 | 26.09 | 26.29 | 26.00 | 26.27 | 4,673,930 | +0.27(+1.04%) |
Aug 10, 2021 | 26.15 | 26.21 | 26.00 | 26.00 | 5,092,371 | -0.12(-0.45%) |
Aug 09, 2021 | 26.31 | 26.35 | 25.99 | 26.12 | 4,120,884 | -0.17(-0.65%) |
Aug 06, 2021 | 26.02 | 26.51 | 25.93 | 26.29 | 6,460,257 | +0.33(+1.28%) |
Aug 05, 2021 | 25.68 | 25.97 | 25.64 | 25.96 | 4,740,817 | +0.39(+1.51%) |
Aug 04, 2021 | 25.57 | 25.64 | 25.32 | 25.57 | 4,906,548 | -0.12(-0.46%) |
Aug 03, 2021 | 25.63 | 25.70 | 25.42 | 25.69 | 4,918,407 | +0.09(+0.35%) |
Aug 02, 2021 | 25.59 | 25.77 | 25.51 | 25.60 | 3,877,042 | +0.08(+0.32%) |
Jul 30, 2021 | 25.74 | 25.95 | 25.42 | 25.52 | 7,486,426 | -0.20(-0.77%) |
Jul 29, 2021 | 25.80 | 25.83 | 25.63 | 25.72 | 3,274,336 | +0.00(+0.00%) |
Jul 28, 2021 | 25.87 | 25.96 | 25.51 | 25.72 | 4,524,960 | -0.13(-0.52%) |
Jul 27, 2021 | 25.46 | 25.92 | 25.35 | 25.85 | 4,523,110 | +0.33(+1.30%) |
Jul 26, 2021 | 25.42 | 25.60 | 25.37 | 25.52 | 3,187,879 | +0.10(+0.39%) |
Jul 23, 2021 | 25.25 | 25.48 | 25.23 | 25.42 | 2,646,976 | +0.17(+0.68%) |
Jul 22, 2021 | 25.28 | 25.35 | 25.11 | 25.25 | 3,019,161 | -0.02(-0.07%) |
Jul 21, 2021 | 25.46 | 25.60 | 25.27 | 25.27 | 3,366,746 | -0.10(-0.39%) |
Jul 20, 2021 | 25.21 | 25.61 | 25.18 | 25.37 | 4,866,521 | +0.17(+0.68%) |
Jul 19, 2021 | 25.56 | 25.73 | 24.95 | 25.19 | 5,623,061 | -0.52(-2.03%) |
Jul 16, 2021 | 25.42 | 25.85 | 25.34 | 25.72 | 4,800,059 | +0.34(+1.35%) |
Jul 15, 2021 | 25.16 | 25.44 | 25.15 | 25.37 | 5,121,617 | +0.13(+0.50%) |
Jul 14, 2021 | 25.09 | 25.41 | 24.97 | 25.25 | 3,849,952 | +0.13(+0.50%) |
Jul 13, 2021 | 25.47 | 25.50 | 25.10 | 25.12 | 3,884,235 | -0.40(-1.55%) |
Jul 12, 2021 | 25.49 | 25.58 | 25.29 | 25.52 | 3,316,352 | -0.06(-0.25%) |
Jul 09, 2021 | 25.38 | 25.59 | 25.30 | 25.58 | 4,040,735 | +0.25(+0.99%) |
Jul 08, 2021 | 25.19 | 25.35 | 25.11 | 25.33 | 3,242,367 | +0.00(+0.00%) |
Jul 07, 2021 | 25.20 | 25.37 | 25.08 | 25.33 | 3,273,478 | -0.01(-0.04%) |
Jul 06, 2021 | 25.46 | 25.53 | 24.92 | 25.34 | 4,334,940 | -0.07(-0.28%) |
Jul 02, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 2,892,904 | -0.01(-0.04%) |
Jul 01, 2021 | 25.24 | 25.52 | 25.08 | 25.42 | 4,909,821 | +0.26(+1.04%) |
Jun 30, 2021 | 25.04 | 25.21 | 24.96 | 25.16 | 4,434,715 | +0.18(+0.72%) |
Jun 29, 2021 | 25.37 | 25.50 | 24.90 | 24.98 | 4,281,517 | -0.43(-1.70%) |
Jun 28, 2021 | 25.55 | 25.57 | 25.33 | 25.41 | 3,474,766 | -0.05(-0.18%) |
Jun 25, 2021 | 25.01 | 25.47 | 25.01 | 25.46 | 5,186,522 | +0.33(+1.33%) |
Jun 24, 2021 | 25.05 | 25.17 | 24.93 | 25.12 | 3,603,773 | +0.13(+0.50%) |
Jun 23, 2021 | 25.13 | 25.18 | 24.93 | 25.00 | 4,635,523 | -0.18(-0.71%) |
Jun 22, 2021 | 25.30 | 25.41 | 25.17 | 25.18 | 5,157,007 | -0.12(-0.46%) |
Jun 21, 2021 | 24.94 | 25.32 | 24.89 | 25.29 | 5,973,454 | +0.46(+1.85%) |
Jun 18, 2021 | 25.58 | 25.60 | 24.82 | 24.83 | 10,933,593 | -0.89(-3.46%) |
Jun 17, 2021 | 25.74 | 25.93 | 25.60 | 25.73 | 5,702,591 | -0.07(-0.28%) |
Jun 16, 2021 | 26.42 | 26.43 | 25.78 | 25.80 | 5,029,179 | -0.56(-2.12%) |
Jun 15, 2021 | 26.27 | 26.53 | 26.18 | 26.36 | 3,593,547 | +0.04(+0.14%) |
Jun 14, 2021 | 26.38 | 26.48 | 26.20 | 26.32 | 5,373,009 | -0.06(-0.24%) |
Jun 11, 2021 | 26.18 | 26.42 | 26.09 | 26.38 | 6,689,406 | +0.22(+0.86%) |
Jun 10, 2021 | 26.16 | 26.34 | 26.05 | 26.16 | 6,706,786 | +0.08(+0.31%) |
Jun 09, 2021 | 25.62 | 26.17 | 25.56 | 26.08 | 7,548,785 | +0.45(+1.77%) |
Jun 08, 2021 | 25.78 | 25.84 | 25.49 | 25.62 | 6,695,354 | -0.16(-0.62%) |
Jun 07, 2021 | 25.76 | 25.85 | 25.72 | 25.78 | 4,331,609 | +0.08(+0.31%) |
Jun 04, 2021 | 25.77 | 25.80 | 25.67 | 25.70 | 4,147,170 | -0.03(-0.10%) |
Jun 03, 2021 | 25.60 | 25.85 | 25.54 | 25.73 | 4,597,693 | +0.06(+0.24%) |
Jun 02, 2021 | 25.71 | 25.80 | 25.55 | 25.67 | 5,107,074 | -0.04(-0.17%) |
Jun 01, 2021 | 25.84 | 25.93 | 25.60 | 25.71 | 4,537,619 | -0.10(-0.38%) |
May 28, 2021 | 25.90 | 25.94 | 25.69 | 25.81 | 4,204,629 | +0.05(+0.21%) |
May 27, 2021 | 25.95 | 25.95 | 25.74 | 25.75 | 6,867,129 | -0.09(-0.34%) |
May 26, 2021 | 25.81 | 25.91 | 25.71 | 25.84 | 3,748,387 | +0.04(+0.14%) |
May 25, 2021 | 26.11 | 26.18 | 25.80 | 25.81 | 4,523,324 | -0.30(-1.15%) |
May 24, 2021 | 26.30 | 26.35 | 26.09 | 26.11 | 3,300,232 | -0.04(-0.17%) |
May 21, 2021 | 26.06 | 26.20 | 25.99 | 26.15 | 4,684,158 | +0.14(+0.55%) |
May 20, 2021 | 26.02 | 26.22 | 25.96 | 26.01 | 6,093,070 | -0.03(-0.10%) |
May 19, 2021 | 25.96 | 26.08 | 25.61 | 26.04 | 7,534,873 | +0.04(+0.14%) |
May 18, 2021 | 25.98 | 26.11 | 25.88 | 26.00 | 5,800,000 | +0.15(+0.58%) |
May 17, 2021 | 25.97 | 26.11 | 25.83 | 25.85 | 4,458,536 | -0.09(-0.34%) |
May 14, 2021 | 25.89 | 26.05 | 25.83 | 25.94 | 3,383,895 | +0.20(+0.76%) |
May 13, 2021 | 25.27 | 25.88 | 25.27 | 25.75 | 4,956,284 | +0.39(+1.54%) |
May 12, 2021 | 26.04 | 26.09 | 25.36 | 25.36 | 6,443,700 | -0.66(-2.52%) |
May 11, 2021 | 26.18 | 26.34 | 25.86 | 26.01 | 7,986,795 | -0.12(-0.47%) |
May 10, 2021 | 26.08 | 26.33 | 26.01 | 26.14 | 5,211,411 | +0.20(+0.79%) |
May 07, 2021 | 25.43 | 26.08 | 25.42 | 25.93 | 5,679,846 | +0.36(+1.42%) |
May 06, 2021 | 25.49 | 25.66 | 25.21 | 25.57 | 6,925,125 | -0.07(-0.28%) |
May 05, 2021 | 25.67 | 25.75 | 25.41 | 25.64 | 8,451,359 | -0.14(-0.55%) |
May 04, 2021 | 25.89 | 25.95 | 25.68 | 25.78 | 4,429,017 | -0.05(-0.21%) |
May 03, 2021 | 25.88 | 26.12 | 25.80 | 25.83 | 4,826,116 | +0.01(+0.03%) |
Apr 30, 2021 | 25.99 | 26.04 | 25.70 | 25.83 | 5,957,545 | -0.12(-0.48%) |
Apr 29, 2021 | 25.77 | 25.98 | 25.75 | 25.95 | 6,020,229 | +0.24(+0.93%) |
Apr 28, 2021 | 25.57 | 25.72 | 25.53 | 25.71 | 5,246,622 | +0.10(+0.38%) |
Apr 27, 2021 | 25.82 | 25.87 | 25.59 | 25.61 | 5,251,868 | -0.26(-0.99%) |
Apr 26, 2021 | 25.90 | 25.97 | 25.79 | 25.87 | 6,585,511 | +0.02(+0.07%) |
Apr 23, 2021 | 25.73 | 25.88 | 25.59 | 25.85 | 5,719,437 | +0.19(+0.73%) |
Apr 22, 2021 | 26.19 | 26.19 | 25.66 | 25.67 | 5,685,733 | -0.45(-1.73%) |
Apr 21, 2021 | 25.74 | 26.19 | 25.71 | 26.12 | 6,633,351 | +0.41(+1.59%) |
Apr 20, 2021 | 25.48 | 25.80 | 25.47 | 25.71 | 6,228,009 | +0.11(+0.42%) |
Apr 19, 2021 | 25.97 | 25.99 | 25.51 | 25.60 | 5,637,364 | -0.23(-0.89%) |
Apr 16, 2021 | 25.80 | 25.98 | 25.68 | 25.83 | 8,432,355 | +0.13(+0.52%) |
Apr 15, 2021 | 25.49 | 25.75 | 25.46 | 25.70 | 9,544,871 | +0.22(+0.87%) |
Apr 14, 2021 | 25.36 | 25.53 | 25.36 | 25.48 | 7,389,508 | +0.03(+0.10%) |
Apr 13, 2021 | 25.27 | 25.52 | 25.20 | 25.45 | 8,760,220 | -0.02(-0.07%) |
Apr 12, 2021 | 25.49 | 25.68 | 25.40 | 25.47 | 6,093,365 | +0.08(+0.31%) |
Apr 09, 2021 | 25.46 | 25.60 | 25.30 | 25.39 | 4,846,977 | -0.07(-0.28%) |
Apr 08, 2021 | 25.69 | 25.73 | 25.40 | 25.46 | 4,036,152 | -0.25(-0.97%) |
Apr 07, 2021 | 25.51 | 25.72 | 25.51 | 25.71 | 4,891,805 | +0.26(+1.01%) |
Apr 06, 2021 | 25.54 | 25.58 | 25.31 | 25.45 | 6,737,235 | -0.09(-0.35%) |
Apr 05, 2021 | 25.55 | 25.71 | 25.44 | 25.54 | 6,001,895 | +0.04(+0.14%) |
Apr 01, 2021 | 25.62 | 25.62 | 25.25 | 25.51 | 7,142,218 | -0.06(-0.24%) |
Mar 31, 2021 | 25.74 | 25.78 | 25.50 | 25.57 | 8,300,360 | -0.20(-0.79%) |
Mar 30, 2021 | 25.73 | 25.89 | 25.61 | 25.77 | 4,480,690 | +0.01(+0.03%) |
Mar 29, 2021 | 25.86 | 25.99 | 25.59 | 25.76 | 5,453,781 | -0.19(-0.72%) |
Mar 26, 2021 | 25.53 | 25.97 | 25.48 | 25.95 | 5,707,368 | +0.48(+1.88%) |
Mar 25, 2021 | 25.36 | 25.57 | 25.04 | 25.47 | 5,419,765 | +0.27(+1.09%) |
Mar 24, 2021 | 25.19 | 25.66 | 25.16 | 25.20 | 6,632,443 | -0.13(-0.53%) |
Mar 23, 2021 | 25.68 | 25.79 | 25.21 | 25.33 | 8,452,190 | -0.44(-1.72%) |
Mar 22, 2021 | 26.13 | 26.18 | 25.55 | 25.77 | 5,407,729 | -0.46(-1.76%) |
Mar 19, 2021 | 26.29 | 26.59 | 25.78 | 26.23 | 17,066,384 | -0.09(-0.34%) |
Mar 18, 2021 | 25.44 | 26.47 | 25.36 | 26.32 | 16,677,349 | +1.48(+5.96%) |
Mar 17, 2021 | 25.09 | 25.23 | 24.83 | 24.84 | 6,182,983 | -0.25(-0.99%) |
Mar 16, 2021 | 24.94 | 25.24 | 24.79 | 25.09 | 8,483,294 | +0.04(+0.18%) |
Mar 15, 2021 | 24.66 | 25.05 | 24.62 | 25.05 | 5,029,739 | +0.48(+1.95%) |
Mar 12, 2021 | 24.27 | 24.71 | 24.25 | 24.57 | 6,823,576 | +0.44(+1.84%) |
Mar 11, 2021 | 24.25 | 24.42 | 24.10 | 24.12 | 5,121,659 | -0.22(-0.91%) |
Mar 10, 2021 | 24.18 | 24.45 | 24.00 | 24.35 | 6,216,692 | +0.16(+0.66%) |
Mar 09, 2021 | 24.53 | 24.74 | 24.12 | 24.19 | 8,918,163 | -0.55(-2.20%) |
Mar 08, 2021 | 24.81 | 25.26 | 24.70 | 24.73 | 10,224,892 | +0.05(+0.21%) |
Mar 05, 2021 | 24.43 | 24.77 | 24.20 | 24.68 | 6,982,327 | +0.30(+1.22%) |
Mar 04, 2021 | 24.08 | 24.52 | 23.90 | 24.38 | 9,097,838 | +0.38(+1.56%) |
Mar 03, 2021 | 23.62 | 24.11 | 23.47 | 24.01 | 5,790,933 | +0.30(+1.25%) |
Mar 02, 2021 | 23.49 | 23.87 | 23.39 | 23.71 | 4,834,516 | +0.22(+0.93%) |
Mar 01, 2021 | 23.18 | 23.85 | 23.17 | 23.49 | 6,053,140 | +0.61(+2.67%) |
Feb 26, 2021 | 23.64 | 23.65 | 22.84 | 22.88 | 10,757,496 | -0.70(-2.96%) |
Feb 25, 2021 | 23.94 | 24.16 | 23.53 | 23.58 | 6,238,472 | -0.44(-1.82%) |
Feb 24, 2021 | 24.02 | 24.19 | 23.85 | 24.01 | 4,996,669 | +0.01(+0.04%) |
Feb 23, 2021 | 24.26 | 24.36 | 23.96 | 24.01 | 5,380,710 | +0.00(+0.00%) |
Feb 22, 2021 | 24.29 | 24.44 | 23.89 | 24.01 | 5,633,293 | -0.17(-0.72%) |
Feb 19, 2021 | 24.29 | 24.33 | 24.09 | 24.18 | 5,505,754 | -0.08(-0.32%) |
Feb 18, 2021 | 24.62 | 24.79 | 24.25 | 24.26 | 4,762,816 | -0.26(-1.07%) |
Feb 17, 2021 | 24.50 | 24.58 | 24.30 | 24.52 | 3,718,350 | +0.05(+0.21%) |
Feb 16, 2021 | 24.46 | 24.63 | 24.31 | 24.47 | 4,690,913 | +0.00(+0.00%) |
Feb 12, 2021 | 24.35 | 24.58 | 24.32 | 24.47 | 3,178,999 | +0.06(+0.25%) |
Feb 11, 2021 | 24.48 | 24.55 | 24.27 | 24.41 | 2,810,277 | -0.10(-0.43%) |
Feb 10, 2021 | 24.63 | 24.77 | 24.36 | 24.51 | 3,832,301 | +0.10(+0.39%) |
Feb 09, 2021 | 24.40 | 24.49 | 24.23 | 24.42 | 3,060,251 | +0.07(+0.29%) |
Feb 08, 2021 | 24.45 | 24.60 | 24.20 | 24.35 | 4,179,770 | +0.00(+0.00%) |
Feb 05, 2021 | 24.55 | 24.66 | 24.32 | 24.35 | 3,499,520 | -0.03(-0.11%) |
Feb 04, 2021 | 24.24 | 24.40 | 24.12 | 24.37 | 4,163,752 | +0.10(+0.40%) |
Feb 03, 2021 | 24.24 | 24.47 | 24.16 | 24.28 | 3,429,768 | -0.04(-0.18%) |
Feb 02, 2021 | 24.50 | 24.83 | 24.32 | 24.32 | 3,728,749 | -0.10(-0.39%) |
Feb 01, 2021 | 24.24 | 24.55 | 24.08 | 24.42 | 3,747,886 | +0.24(+1.01%) |
Jan 29, 2021 | 24.39 | 24.57 | 24.08 | 24.17 | 6,731,748 | -0.40(-1.64%) |
Jan 28, 2021 | 24.36 | 24.99 | 24.26 | 24.57 | 4,296,875 | +0.29(+1.19%) |
Jan 27, 2021 | 24.50 | 24.84 | 24.27 | 24.29 | 7,019,717 | -0.39(-1.59%) |
Jan 26, 2021 | 24.57 | 24.84 | 24.32 | 24.68 | 3,968,564 | +0.12(+0.50%) |
Jan 25, 2021 | 24.15 | 25.03 | 24.07 | 24.56 | 7,139,156 | +0.25(+1.04%) |
Jan 22, 2021 | 24.13 | 24.42 | 24.05 | 24.30 | 3,423,396 | +0.05(+0.22%) |
Jan 21, 2021 | 24.25 | 24.44 | 24.00 | 24.25 | 4,151,428 | -0.18(-0.75%) |
Jan 20, 2021 | 24.49 | 24.58 | 24.30 | 24.43 | 4,650,608 | -0.15(-0.60%) |
Jan 19, 2021 | 25.05 | 25.06 | 24.57 | 24.58 | 2,996,426 | -0.38(-1.50%) |
Jan 15, 2021 | 24.57 | 25.00 | 24.45 | 24.96 | 3,842,020 | +0.31(+1.28%) |
Jan 14, 2021 | 24.59 | 24.91 | 24.33 | 24.64 | 3,296,621 | +0.10(+0.43%) |
Jan 13, 2021 | 24.44 | 24.70 | 24.36 | 24.54 | 3,498,336 | +0.12(+0.50%) |
Jan 12, 2021 | 24.20 | 24.43 | 23.97 | 24.42 | 5,107,868 | +0.16(+0.65%) |
Jan 11, 2021 | 24.18 | 24.38 | 24.11 | 24.26 | 3,541,049 | -0.04(-0.14%) |
Jan 08, 2021 | 24.29 | 24.44 | 24.18 | 24.29 | 3,913,565 | +0.06(+0.25%) |
Jan 07, 2021 | 24.70 | 24.72 | 24.18 | 24.23 | 4,863,090 | -0.32(-1.32%) |
Jan 06, 2021 | 24.40 | 24.72 | 24.28 | 24.56 | 4,309,457 | +0.44(+1.81%) |
Jan 05, 2021 | 24.07 | 24.31 | 23.84 | 24.12 | 4,557,891 | +0.03(+0.11%) |
Jan 04, 2021 | 24.70 | 24.85 | 23.94 | 24.09 | 6,819,845 | -0.54(-2.20%) |
Dec 31, 2020 | 24.63 | 24.63 | 24.63 | 4,141,704 | +0.53(+2.21%) | |
Dec 30, 2020 | 23.78 | 24.23 | 23.75 | 24.10 | 4,141,704 | +0.25(+1.06%) |
Dec 29, 2020 | 23.87 | 24.11 | 23.76 | 23.85 | 4,120,180 | +0.04(+0.18%) |
Dec 28, 2020 | 23.62 | 23.93 | 23.52 | 23.80 | 4,316,371 | +0.31(+1.34%) |
Dec 24, 2020 | 23.37 | 23.52 | 23.11 | 23.49 | 2,272,839 | +0.10(+0.41%) |
Dec 23, 2020 | 23.11 | 23.60 | 23.05 | 23.39 | 5,704,946 | +0.39(+1.71%) |
Dec 22, 2020 | 23.28 | 23.31 | 22.91 | 23.00 | 8,681,402 | -0.33(-1.42%) |
Dec 21, 2020 | 23.20 | 23.35 | 22.84 | 23.33 | 9,688,646 | -0.21(-0.89%) |
Dec 18, 2020 | 23.89 | 24.09 | 23.36 | 23.54 | 14,548,462 | -0.35(-1.46%) |
Dec 17, 2020 | 23.94 | 24.29 | 23.89 | 23.89 | 9,956,364 | +0.03(+0.11%) |
Dec 16, 2020 | 24.47 | 24.63 | 23.84 | 23.87 | 8,389,009 | -0.53(-2.18%) |
Dec 15, 2020 | 24.29 | 24.52 | 23.87 | 24.40 | 6,355,306 | +0.29(+1.20%) |
Dec 14, 2020 | 24.73 | 24.84 | 24.08 | 24.11 | 6,480,642 | -0.42(-1.71%) |
Dec 11, 2020 | 24.45 | 24.66 | 24.42 | 24.53 | 5,538,608 | -0.04(-0.14%) |
Dec 10, 2020 | 25.18 | 25.28 | 24.53 | 24.57 | 4,829,231 | -0.66(-2.63%) |
Dec 09, 2020 | 25.02 | 25.31 | 24.95 | 25.23 | 5,111,330 | +0.21(+0.86%) |
Dec 08, 2020 | 24.77 | 25.18 | 24.70 | 25.01 | 5,483,289 | +0.17(+0.69%) |
Dec 07, 2020 | 24.54 | 25.21 | 24.52 | 24.84 | 6,490,920 | +0.21(+0.84%) |
Dec 04, 2020 | 24.53 | 24.75 | 24.48 | 24.64 | 5,901,889 | +0.13(+0.53%) |
Dec 03, 2020 | 24.50 | 24.66 | 24.33 | 24.51 | 4,096,106 | -0.06(-0.25%) |
Dec 02, 2020 | 24.33 | 24.64 | 23.92 | 24.57 | 6,494,840 | +0.15(+0.60%) |
Dec 01, 2020 | 24.59 | 24.87 | 24.34 | 24.42 | 6,174,421 | -0.05(-0.21%) |
Nov 30, 2020 | 24.77 | 24.97 | 24.44 | 24.47 | 8,630,588 | -0.59(-2.37%) |
Nov 27, 2020 | 25.36 | 25.39 | 24.93 | 25.07 | 3,072,243 | -0.24(-0.95%) |
Nov 25, 2020 | 26.31 | 26.35 | 24.73 | 25.31 | 10,727,244 | -1.11(-4.21%) |
Nov 24, 2020 | 26.10 | 26.53 | 26.01 | 26.42 | 5,803,074 | +0.59(+2.30%) |
Nov 23, 2020 | 25.19 | 25.89 | 25.11 | 25.82 | 4,930,421 | +0.72(+2.88%) |
Nov 20, 2020 | 25.14 | 25.37 | 25.06 | 25.10 | 4,069,807 | -0.07(-0.27%) |
Nov 19, 2020 | 25.14 | 25.28 | 24.95 | 25.17 | 4,362,408 | -0.02(-0.07%) |
Nov 18, 2020 | 25.60 | 25.94 | 25.18 | 25.19 | 4,579,774 | -0.24(-0.95%) |
Nov 17, 2020 | 25.89 | 26.04 | 25.32 | 25.43 | 4,285,925 | -0.66(-2.54%) |
Nov 16, 2020 | 26.13 | 26.28 | 25.81 | 26.09 | 6,194,452 | +0.42(+1.64%) |
Nov 13, 2020 | 24.97 | 25.85 | 24.97 | 25.67 | 4,948,105 | +0.79(+3.18%) |
Nov 12, 2020 | 25.04 | 25.33 | 24.73 | 24.88 | 6,625,158 | -0.45(-1.77%) |
Nov 11, 2020 | 25.70 | 25.80 | 25.20 | 25.32 | 4,596,221 | -0.28(-1.11%) |
Nov 10, 2020 | 24.76 | 25.67 | 24.74 | 25.61 | 7,288,198 | +0.85(+3.44%) |
Nov 09, 2020 | 24.59 | 25.47 | 24.44 | 24.76 | 7,618,105 | +0.98(+4.13%) |
Nov 06, 2020 | 24.16 | 24.49 | 23.65 | 23.77 | 3,915,121 | -0.39(-1.60%) |
Nov 05, 2020 | 24.29 | 24.64 | 23.96 | 24.16 | 3,260,470 | +0.12(+0.50%) |
Nov 04, 2020 | 24.60 | 24.86 | 24.04 | 24.04 | 4,720,842 | -0.79(-3.19%) |
Nov 03, 2020 | 24.52 | 24.95 | 24.46 | 24.83 | 6,467,461 | +0.63(+2.60%) |
Nov 02, 2020 | 23.90 | 24.29 | 23.69 | 24.21 | 4,675,320 | +0.53(+2.22%) |
Oct 30, 2020 | 23.53 | 23.87 | 23.44 | 23.68 | 4,616,668 | -0.08(-0.33%) |
Oct 29, 2020 | 23.37 | 24.08 | 23.02 | 23.76 | 4,501,832 | +0.25(+1.06%) |
Oct 28, 2020 | 24.08 | 24.40 | 23.46 | 23.51 | 6,247,976 | -1.07(-4.34%) |
Oct 27, 2020 | 24.89 | 24.95 | 24.56 | 24.58 | 4,353,572 | -0.33(-1.31%) |
Oct 26, 2020 | 24.41 | 24.91 | 24.35 | 24.90 | 5,424,206 | +0.22(+0.87%) |
Oct 23, 2020 | 24.70 | 24.76 | 24.35 | 24.69 | 3,902,695 | +0.21(+0.84%) |
Oct 22, 2020 | 23.96 | 24.50 | 23.68 | 24.48 | 4,543,317 | +0.46(+1.90%) |
Oct 21, 2020 | 24.10 | 24.27 | 23.90 | 24.02 | 4,659,018 | -0.15(-0.61%) |
Oct 20, 2020 | 24.07 | 24.28 | 23.94 | 24.17 | 4,350,052 | +0.26(+1.08%) |
Oct 19, 2020 | 24.65 | 24.71 | 23.87 | 23.91 | 4,832,856 | -0.71(-2.87%) |
Oct 16, 2020 | 24.63 | 24.72 | 24.41 | 24.62 | 3,738,370 | +0.03(+0.14%) |
Oct 15, 2020 | 24.33 | 24.70 | 24.32 | 24.58 | 3,568,006 | +0.06(+0.25%) |
Oct 14, 2020 | 24.55 | 24.73 | 24.31 | 24.52 | 2,781,511 | +0.01(+0.04%) |
Oct 13, 2020 | 24.89 | 24.89 | 24.27 | 24.52 | 3,357,319 | -0.45(-1.79%) |
Oct 12, 2020 | 24.91 | 25.11 | 24.89 | 24.96 | 3,024,473 | +0.04(+0.17%) |
Oct 09, 2020 | 25.19 | 25.26 | 24.76 | 24.92 | 4,221,358 | -0.15(-0.58%) |
Oct 08, 2020 | 24.86 | 25.13 | 24.77 | 25.07 | 3,689,967 | +0.30(+1.22%) |
Oct 07, 2020 | 24.89 | 24.98 | 24.62 | 24.77 | 3,325,417 | +0.05(+0.21%) |
Oct 06, 2020 | 24.58 | 25.09 | 24.39 | 24.71 | 4,669,622 | +0.22(+0.91%) |
Oct 05, 2020 | 24.43 | 24.62 | 24.26 | 24.49 | 3,903,515 | +0.20(+0.82%) |
Oct 02, 2020 | 23.42 | 24.47 | 23.35 | 24.29 | 6,151,802 | +0.57(+2.40%) |
Oct 01, 2020 | 23.62 | 23.82 | 23.46 | 23.72 | 4,534,466 | +0.29(+1.25%) |
Sep 30, 2020 | 23.34 | 23.64 | 23.26 | 23.43 | 7,666,145 | +0.28(+1.23%) |
Sep 29, 2020 | 23.12 | 23.59 | 23.03 | 23.15 | 6,382,939 | +0.17(+0.75%) |
Sep 28, 2020 | 23.00 | 23.22 | 22.88 | 22.97 | 4,134,167 | +0.18(+0.79%) |
Sep 25, 2020 | 22.29 | 22.90 | 22.26 | 22.79 | 4,971,099 | +0.34(+1.53%) |
Sep 24, 2020 | 22.28 | 22.55 | 21.93 | 22.45 | 4,361,456 | +0.14(+0.62%) |
Sep 23, 2020 | 22.58 | 22.75 | 22.30 | 22.31 | 4,211,354 | -0.30(-1.33%) |
Sep 22, 2020 | 22.53 | 22.77 | 22.44 | 22.61 | 7,789,612 | +0.03(+0.11%) |
Sep 21, 2020 | 22.78 | 22.91 | 22.36 | 22.59 | 8,393,172 | -0.49(-2.13%) |
Sep 18, 2020 | 23.52 | 23.65 | 22.94 | 23.08 | 12,201,990 | -0.60(-2.55%) |
Sep 17, 2020 | 23.93 | 24.11 | 23.56 | 23.68 | 7,891,432 | -0.44(-1.82%) |
Sep 16, 2020 | 23.85 | 24.33 | 23.80 | 24.12 | 7,370,978 | +0.25(+1.05%) |
Sep 15, 2020 | 24.18 | 24.37 | 23.75 | 23.87 | 4,334,518 | -0.17(-0.72%) |
Sep 14, 2020 | 23.84 | 24.20 | 23.82 | 24.04 | 4,519,407 | +0.34(+1.42%) |
Sep 11, 2020 | 23.65 | 23.85 | 23.50 | 23.71 | 4,460,356 | +0.22(+0.92%) |
Sep 10, 2020 | 23.77 | 23.84 | 23.40 | 23.49 | 5,288,944 | -0.40(-1.69%) |
Sep 09, 2020 | 24.11 | 24.67 | 23.83 | 23.90 | 8,480,218 | -0.06(-0.23%) |
Sep 08, 2020 | 24.04 | 24.27 | 23.63 | 23.95 | 6,964,484 | -0.05(-0.21%) |
Sep 04, 2020 | 23.98 | 24.18 | 23.45 | 24.00 | 5,694,106 | +0.01(+0.04%) |
Sep 03, 2020 | 24.25 | 24.44 | 23.71 | 23.99 | 7,335,700 | -0.17(-0.70%) |
Sep 02, 2020 | 23.29 | 24.28 | 23.16 | 24.16 | 6,078,589 | +0.89(+3.83%) |