Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2020 | 22.25 | 22.29 | 22.19 | 22.28 | 17,321 | +0.33(+1.51%) |
Oct 30, 2020 | 22.00 | 22.04 | 21.85 | 21.95 | 24,753 | -0.22(-0.98%) |
Oct 29, 2020 | 21.98 | 22.20 | 21.96 | 22.17 | 23,334 | +0.23(+1.07%) |
Oct 28, 2020 | 22.19 | 22.19 | 21.93 | 21.93 | 33,217 | -0.53(-2.38%) |
Oct 27, 2020 | 22.56 | 22.57 | 22.46 | 22.47 | 23,122 | -0.17(-0.75%) |
Oct 26, 2020 | 22.73 | 22.73 | 22.50 | 22.64 | 28,015 | -0.30(-1.33%) |
Oct 23, 2020 | 22.94 | 22.94 | 22.85 | 22.94 | 6,916 | +0.10(+0.45%) |
Oct 22, 2020 | 22.77 | 22.87 | 22.77 | 22.84 | 7,457 | +0.03(+0.12%) |
Oct 21, 2020 | 22.92 | 22.92 | 22.80 | 22.81 | 13,028 | -0.16(-0.70%) |
Oct 20, 2020 | 23.03 | 23.07 | 22.97 | 22.97 | 18,316 | +0.14(+0.63%) |
Oct 19, 2020 | 23.05 | 23.05 | 22.83 | 22.83 | 9,154 | -0.18(-0.78%) |
Oct 16, 2020 | 23.05 | 23.05 | 22.98 | 23.01 | 6,188 | +0.07(+0.29%) |
Oct 15, 2020 | 22.76 | 22.94 | 22.76 | 22.94 | 8,291 | -0.15(-0.64%) |
Oct 14, 2020 | 23.22 | 23.22 | 23.08 | 23.09 | 10,370 | -0.11(-0.49%) |
Oct 13, 2020 | 23.22 | 23.23 | 23.16 | 23.21 | 10,513 | -0.07(-0.31%) |
Oct 12, 2020 | 23.18 | 23.32 | 23.18 | 23.28 | 2,397 | +0.10(+0.44%) |
Oct 09, 2020 | 22.99 | 23.18 | 22.99 | 23.17 | 199,601 | +0.16(+0.68%) |
Oct 08, 2020 | 22.99 | 23.02 | 22.99 | 23.02 | 9,141 | +0.13(+0.57%) |
Oct 07, 2020 | 22.84 | 22.89 | 22.81 | 22.89 | 15,599 | +0.21(+0.91%) |
Oct 06, 2020 | 22.83 | 22.84 | 22.68 | 22.68 | 5,179 | -0.05(-0.22%) |
Oct 05, 2020 | 22.66 | 22.73 | 22.64 | 22.73 | 10,319 | +0.21(+0.91%) |
Oct 02, 2020 | 22.36 | 22.55 | 22.36 | 22.52 | 10,435 | -0.04(-0.18%) |
Oct 01, 2020 | 22.63 | 22.63 | 22.51 | 22.57 | 38,261 | +0.10(+0.44%) |
Sep 30, 2020 | 22.54 | 22.58 | 22.42 | 22.47 | 417,157 | -0.06(-0.28%) |
Sep 29, 2020 | 22.58 | 22.58 | 22.53 | 22.53 | 3,837 | -0.05(-0.23%) |
Sep 28, 2020 | 22.53 | 22.61 | 22.53 | 22.58 | 3,773 | +0.26(+1.15%) |
Sep 25, 2020 | 22.05 | 22.32 | 22.05 | 22.32 | 7,886 | +0.07(+0.32%) |
Sep 24, 2020 | 22.12 | 22.26 | 22.11 | 22.25 | 7,144 | -0.04(-0.18%) |
Sep 23, 2020 | 22.51 | 22.51 | 22.27 | 22.29 | 13,605 | -0.12(-0.53%) |
Sep 22, 2020 | 22.34 | 22.41 | 22.28 | 22.41 | 1,250 | +0.02(+0.08%) |
Sep 21, 2020 | 22.42 | 22.42 | 22.21 | 22.39 | 14,634 | -0.34(-1.50%) |
Sep 18, 2020 | 22.84 | 22.84 | 22.72 | 22.73 | 2,790 | -0.11(-0.49%) |
Sep 17, 2020 | 22.76 | 22.87 | 22.76 | 22.85 | 6,120 | -0.08(-0.37%) |
Sep 16, 2020 | 22.97 | 23.03 | 22.93 | 22.93 | 6,526 | -0.03(-0.13%) |
Sep 15, 2020 | 23.01 | 23.01 | 22.96 | 22.96 | 4,819 | +0.13(+0.57%) |
Sep 14, 2020 | 22.88 | 22.88 | 22.80 | 22.83 | 5,628 | +0.15(+0.65%) |
Sep 11, 2020 | 22.71 | 22.74 | 22.59 | 22.68 | 12,133 | +0.22(+1.00%) |
Sep 10, 2020 | 22.75 | 22.78 | 22.46 | 22.46 | 18,786 | -0.23(-1.02%) |
Sep 09, 2020 | 22.62 | 22.77 | 22.62 | 22.69 | 26,420 | +0.26(+1.18%) |
Sep 08, 2020 | 22.42 | 22.50 | 22.38 | 22.42 | 15,669 | -0.14(-0.62%) |
Sep 04, 2020 | 22.65 | 22.65 | 22.35 | 22.57 | 16,502 | -0.05(-0.23%) |
Sep 03, 2020 | 22.96 | 22.96 | 22.52 | 22.62 | 21,142 | -0.43(-1.86%) |
Sep 02, 2020 | 22.96 | 23.07 | 22.90 | 23.04 | 49,034 | +0.27(+1.16%) |
Sep 01, 2020 | 22.64 | 22.82 | 22.64 | 22.78 | 20,393 | +0.10(+0.44%) |
Aug 31, 2020 | 22.78 | 22.78 | 22.62 | 22.68 | 12,008 | -0.23(-1.01%) |
Aug 28, 2020 | 22.88 | 22.91 | 22.85 | 22.91 | 7,522 | -0.03(-0.14%) |
Aug 27, 2020 | 23.09 | 23.09 | 22.94 | 22.94 | 4,409 | -0.13(-0.57%) |
Aug 26, 2020 | 22.98 | 23.13 | 22.98 | 23.08 | 16,346 | +0.09(+0.39%) |
Aug 25, 2020 | 22.99 | 22.99 | 22.91 | 22.99 | 6,126 | +0.03(+0.15%) |
Aug 24, 2020 | 22.92 | 22.95 | 22.91 | 22.95 | 5,551 | +0.30(+1.34%) |
Aug 21, 2020 | 22.49 | 22.67 | 22.49 | 22.65 | 4,974 | -0.01(-0.07%) |
Aug 20, 2020 | 22.57 | 22.68 | 22.57 | 22.66 | 6,316 | -0.08(-0.33%) |
Aug 19, 2020 | 22.84 | 22.88 | 22.74 | 22.74 | 33,018 | -0.08(-0.36%) |
Aug 18, 2020 | 22.88 | 22.89 | 22.74 | 22.82 | 37,555 | -0.02(-0.11%) |
Aug 17, 2020 | 22.82 | 22.87 | 22.82 | 22.85 | 4,880 | +0.15(+0.64%) |
Aug 14, 2020 | 22.66 | 22.78 | 22.65 | 22.70 | 18,686 | -0.17(-0.73%) |
Aug 13, 2020 | 22.92 | 22.94 | 22.82 | 22.87 | 11,307 | -0.09(-0.41%) |
Aug 12, 2020 | 22.89 | 23.03 | 22.89 | 22.96 | 16,167 | +0.38(+1.68%) |
Aug 11, 2020 | 22.76 | 22.82 | 22.58 | 22.58 | 13,693 | +0.07(+0.33%) |
Aug 10, 2020 | 22.46 | 22.52 | 22.46 | 22.51 | 18,807 | +0.06(+0.26%) |
Aug 07, 2020 | 22.52 | 22.52 | 22.36 | 22.45 | 15,652 | -0.10(-0.44%) |
Aug 06, 2020 | 22.48 | 22.57 | 22.43 | 22.55 | 7,457 | +0.05(+0.22%) |
Aug 05, 2020 | 22.48 | 22.61 | 22.47 | 22.50 | 29,561 | +0.09(+0.40%) |
Aug 04, 2020 | 22.36 | 22.44 | 22.36 | 22.41 | 15,750 | +0.10(+0.45%) |