Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 26.44 | 26.46 | 26.29 | 26.30 | 1,793,040 | -0.20(-0.77%) |
Apr 29, 2021 | 26.47 | 26.51 | 26.38 | 26.50 | 759,338 | -0.03(-0.10%) |
Apr 28, 2021 | 26.39 | 26.53 | 26.36 | 26.52 | 3,210,478 | +0.18(+0.67%) |
Apr 27, 2021 | 26.37 | 26.41 | 26.33 | 26.35 | 1,823,253 | -0.07(-0.26%) |
Apr 26, 2021 | 26.46 | 26.48 | 26.41 | 26.41 | 1,585,772 | -0.02(-0.09%) |
Apr 23, 2021 | 26.44 | 26.46 | 26.38 | 26.44 | 2,074,049 | +0.06(+0.22%) |
Apr 22, 2021 | 26.45 | 26.45 | 26.34 | 26.38 | 1,960,462 | -0.05(-0.19%) |
Apr 21, 2021 | 26.37 | 26.43 | 26.36 | 26.43 | 827,269 | +0.01(+0.03%) |
Apr 20, 2021 | 26.44 | 26.48 | 26.38 | 26.42 | 3,094,549 | -0.03(-0.13%) |
Apr 19, 2021 | 26.44 | 26.48 | 26.41 | 26.46 | 1,260,993 | +0.05(+0.19%) |
Apr 16, 2021 | 26.41 | 26.44 | 26.37 | 26.41 | 2,666,431 | -0.07(-0.25%) |
Apr 15, 2021 | 26.38 | 26.48 | 26.36 | 26.47 | 1,775,615 | +0.20(+0.77%) |
Apr 14, 2021 | 26.20 | 26.29 | 26.20 | 26.27 | 3,451,002 | +0.09(+0.35%) |
Apr 13, 2021 | 26.04 | 26.20 | 26.04 | 26.18 | 1,744,227 | +0.11(+0.42%) |
Apr 12, 2021 | 26.13 | 26.14 | 26.04 | 26.07 | 1,477,328 | -0.03(-0.13%) |
Apr 09, 2021 | 26.11 | 26.15 | 26.09 | 26.10 | 1,650,902 | -0.19(-0.70%) |
Apr 08, 2021 | 26.20 | 26.29 | 26.18 | 26.29 | 2,132,491 | +0.23(+0.87%) |
Apr 07, 2021 | 26.10 | 26.13 | 26.04 | 26.06 | 1,784,055 | +0.02(+0.06%) |
Apr 06, 2021 | 25.95 | 26.07 | 25.93 | 26.04 | 1,631,376 | +0.18(+0.68%) |
Apr 05, 2021 | 25.87 | 25.91 | 25.84 | 25.87 | 2,261,085 | +0.05(+0.20%) |
Apr 01, 2021 | 25.84 | 25.88 | 25.77 | 25.82 | 1,709,214 | +0.10(+0.38%) |
Mar 31, 2021 | 25.60 | 25.76 | 25.60 | 25.72 | 4,960,777 | +0.21(+0.82%) |
Mar 30, 2021 | 25.49 | 25.52 | 25.44 | 25.51 | 983,829 | -0.03(-0.10%) |
Mar 29, 2021 | 25.58 | 25.62 | 25.52 | 25.53 | 1,567,695 | -0.16(-0.62%) |
Mar 26, 2021 | 25.68 | 25.72 | 25.62 | 25.69 | 1,490,536 | +0.05(+0.20%) |
Mar 25, 2021 | 25.68 | 25.69 | 25.61 | 25.64 | 5,714,707 | -0.03(-0.10%) |
Mar 24, 2021 | 25.86 | 25.86 | 25.63 | 25.67 | 2,665,731 | -0.16(-0.62%) |
Mar 23, 2021 | 25.92 | 25.97 | 25.80 | 25.83 | 1,941,777 | -0.23(-0.90%) |
Mar 22, 2021 | 26.05 | 26.10 | 25.99 | 26.06 | 878,472 | -0.18(-0.67%) |
Mar 19, 2021 | 26.18 | 26.28 | 26.15 | 26.24 | 2,240,397 | +0.13(+0.51%) |
Mar 18, 2021 | 26.12 | 26.19 | 26.08 | 26.10 | 2,549,142 | -0.24(-0.92%) |
Mar 17, 2021 | 26.09 | 26.41 | 26.03 | 26.35 | 2,929,012 | +0.11(+0.42%) |
Mar 16, 2021 | 26.29 | 26.32 | 26.20 | 26.24 | 866,657 | +0.01(+0.03%) |
Mar 15, 2021 | 26.21 | 26.24 | 26.15 | 26.23 | 976,745 | -0.01(-0.03%) |
Mar 12, 2021 | 26.21 | 26.24 | 26.16 | 26.24 | 2,573,814 | -0.22(-0.82%) |
Mar 11, 2021 | 26.32 | 26.47 | 26.29 | 26.46 | 2,021,880 | +0.29(+1.12%) |
Mar 10, 2021 | 26.08 | 26.18 | 26.02 | 26.16 | 1,729,279 | +0.18(+0.71%) |
Mar 09, 2021 | 25.89 | 26.01 | 25.88 | 25.98 | 3,293,657 | +0.29(+1.11%) |
Mar 08, 2021 | 25.86 | 25.90 | 25.69 | 25.69 | 3,744,073 | -0.39(-1.51%) |
Mar 05, 2021 | 26.16 | 26.16 | 25.96 | 26.09 | 3,931,937 | -0.11(-0.42%) |
Mar 04, 2021 | 26.46 | 26.53 | 26.19 | 26.20 | 5,032,669 | -0.22(-0.83%) |
Mar 03, 2021 | 26.46 | 26.46 | 26.33 | 26.41 | 3,534,811 | -0.15(-0.57%) |
Mar 02, 2021 | 26.59 | 26.64 | 26.49 | 26.57 | 3,465,144 | -0.07(-0.25%) |
Mar 01, 2021 | 26.62 | 26.75 | 26.61 | 26.63 | 4,454,449 | +0.14(+0.53%) |
Feb 26, 2021 | 26.59 | 26.59 | 26.37 | 26.49 | 3,139,957 | -0.03(-0.09%) |
Feb 25, 2021 | 26.90 | 26.93 | 26.48 | 26.52 | 3,251,619 | -0.63(-2.31%) |
Feb 24, 2021 | 27.00 | 27.16 | 26.96 | 27.14 | 2,772,683 | +0.08(+0.28%) |
Feb 23, 2021 | 26.99 | 27.09 | 26.92 | 27.07 | 2,189,639 | +0.22(+0.81%) |
Feb 22, 2021 | 26.84 | 26.97 | 26.83 | 26.85 | 4,143,053 | -0.25(-0.92%) |
Feb 19, 2021 | 27.19 | 27.22 | 27.09 | 27.10 | 4,236,858 | -0.12(-0.43%) |
Feb 18, 2021 | 27.27 | 27.27 | 27.18 | 27.22 | 3,299,284 | -0.08(-0.28%) |
Feb 17, 2021 | 27.20 | 27.32 | 27.18 | 27.29 | 3,257,248 | -0.03(-0.09%) |
Feb 16, 2021 | 27.37 | 27.42 | 27.29 | 27.32 | 3,081,293 | -0.18(-0.67%) |
Feb 12, 2021 | 27.46 | 27.55 | 27.44 | 27.50 | 2,962,149 | -0.07(-0.24%) |
Feb 11, 2021 | 27.60 | 27.63 | 27.53 | 27.57 | 2,969,517 | +0.02(+0.06%) |
Feb 10, 2021 | 27.54 | 27.56 | 27.50 | 27.55 | 3,258,307 | +0.07(+0.24%) |
Feb 09, 2021 | 27.41 | 27.49 | 27.39 | 27.49 | 2,710,496 | +0.09(+0.34%) |
Feb 08, 2021 | 27.34 | 27.41 | 27.34 | 27.39 | 2,105,908 | +0.03(+0.09%) |
Feb 05, 2021 | 27.38 | 27.41 | 27.33 | 27.37 | 1,821,663 | +0.15(+0.55%) |
Feb 04, 2021 | 27.33 | 27.33 | 27.19 | 27.22 | 4,791,496 | -0.17(-0.61%) |
Feb 03, 2021 | 27.43 | 27.43 | 27.33 | 27.39 | 1,654,789 | +0.04(+0.15%) |
Feb 02, 2021 | 27.37 | 27.39 | 27.30 | 27.34 | 2,409,556 | +0.10(+0.37%) |
Feb 01, 2021 | 27.29 | 27.29 | 27.21 | 27.24 | 1,989,968 | +0.08(+0.29%) |
Jan 29, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 1,771,467 | -0.02(-0.06%) |
Jan 28, 2021 | 27.17 | 27.23 | 27.13 | 27.18 | 3,752,502 | +0.09(+0.34%) |
Jan 27, 2021 | 27.19 | 27.19 | 27.05 | 27.09 | 2,850,355 | -0.22(-0.82%) |
Jan 26, 2021 | 27.31 | 27.33 | 27.24 | 27.31 | 1,634,416 | +0.15(+0.55%) |
Jan 25, 2021 | 27.26 | 27.26 | 27.08 | 27.16 | 2,275,339 | -0.10(-0.37%) |
Jan 22, 2021 | 27.31 | 27.31 | 27.19 | 27.26 | 2,279,782 | -0.19(-0.70%) |
Jan 21, 2021 | 27.53 | 27.54 | 27.38 | 27.45 | 2,194,223 | -0.05(-0.18%) |
Jan 20, 2021 | 27.42 | 27.51 | 27.42 | 27.50 | 2,590,266 | +0.14(+0.52%) |
Jan 19, 2021 | 27.45 | 27.45 | 27.35 | 27.36 | 2,340,087 | +0.07(+0.24%) |
Jan 15, 2021 | 27.33 | 27.37 | 27.24 | 27.30 | 1,134,422 | -0.17(-0.64%) |
Jan 14, 2021 | 27.36 | 27.53 | 27.32 | 27.47 | 2,491,377 | +0.15(+0.55%) |
Jan 13, 2021 | 27.33 | 27.36 | 27.28 | 27.32 | 1,683,196 | -0.06(-0.21%) |
Jan 12, 2021 | 27.16 | 27.39 | 27.11 | 27.38 | 1,788,805 | +0.30(+1.11%) |
Jan 11, 2021 | 27.08 | 27.14 | 27.05 | 27.08 | 2,205,219 | -0.29(-1.06%) |
Jan 08, 2021 | 27.44 | 27.48 | 27.26 | 27.37 | 1,814,738 | +0.04(+0.15%) |
Jan 07, 2021 | 27.50 | 27.52 | 27.30 | 27.33 | 3,733,956 | -0.35(-1.26%) |
Jan 06, 2021 | 27.67 | 27.76 | 27.63 | 27.68 | 3,681,749 | -0.07(-0.27%) |
Jan 05, 2021 | 27.64 | 27.78 | 27.60 | 27.75 | 1,598,934 | +0.07(+0.27%) |
Jan 04, 2021 | 27.80 | 27.85 | 27.66 | 27.68 | 2,319,975 | +0.00(+0.00%) |
Dec 31, 2020 | 27.68 | 27.68 | 27.68 | 1,394,477 | +0.00(+0.00%) | |
Dec 30, 2020 | 27.63 | 27.72 | 27.61 | 27.68 | 1,394,477 | +0.11(+0.39%) |
Dec 29, 2020 | 27.60 | 27.61 | 27.54 | 27.57 | 1,416,512 | +0.03(+0.12%) |
Dec 28, 2020 | 27.51 | 27.55 | 27.49 | 27.54 | 1,185,874 | +0.01(+0.03%) |
Dec 24, 2020 | 27.54 | 27.55 | 27.51 | 27.53 | 827,892 | +0.12(+0.42%) |
Dec 23, 2020 | 27.43 | 27.46 | 27.37 | 27.41 | 2,646,288 | +0.07(+0.27%) |
Dec 22, 2020 | 27.44 | 27.45 | 27.32 | 27.34 | 2,465,572 | -0.14(-0.51%) |
Dec 21, 2020 | 27.39 | 27.53 | 27.35 | 27.48 | 7,241,324 | -0.22(-0.78%) |
Dec 18, 2020 | 27.71 | 27.74 | 27.65 | 27.70 | 2,104,060 | -0.06(-0.21%) |
Dec 17, 2020 | 27.75 | 27.77 | 27.70 | 27.75 | 2,854,148 | +0.19(+0.69%) |
Dec 16, 2020 | 27.51 | 27.58 | 27.43 | 27.56 | 3,820,340 | +0.06(+0.21%) |
Dec 15, 2020 | 27.40 | 27.51 | 27.36 | 27.51 | 1,556,716 | +0.17(+0.61%) |
Dec 14, 2020 | 27.45 | 27.46 | 27.32 | 27.34 | 3,286,645 | -0.02(-0.09%) |
Dec 11, 2020 | 27.36 | 27.39 | 27.32 | 27.36 | 2,770,622 | -0.05(-0.18%) |
Dec 10, 2020 | 27.21 | 27.43 | 27.21 | 27.41 | 3,220,984 | +0.21(+0.76%) |
Dec 09, 2020 | 27.34 | 27.35 | 27.12 | 27.21 | 4,043,958 | -0.07(-0.27%) |
Dec 08, 2020 | 27.32 | 27.34 | 27.25 | 27.28 | 1,420,131 | +0.08(+0.30%) |
Dec 07, 2020 | 27.21 | 27.27 | 27.18 | 27.20 | 4,512,839 | -0.01(-0.03%) |
Dec 04, 2020 | 27.15 | 27.23 | 27.14 | 27.21 | 2,040,831 | +0.07(+0.27%) |
Dec 03, 2020 | 27.09 | 27.17 | 27.07 | 27.13 | 1,313,701 | +0.21(+0.77%) |
Dec 02, 2020 | 26.95 | 27.02 | 26.89 | 26.93 | 12,002,462 | -0.06(-0.21%) |
Dec 01, 2020 | 26.85 | 27.00 | 26.83 | 26.98 | 6,046,053 | +0.27(+1.03%) |
Nov 30, 2020 | 26.81 | 26.82 | 26.66 | 26.71 | 2,179,692 | -0.11(-0.40%) |
Nov 27, 2020 | 26.74 | 26.83 | 26.74 | 26.82 | 1,520,669 | -0.01(-0.03%) |
Nov 25, 2020 | 26.73 | 26.84 | 26.70 | 26.82 | 1,805,666 | +0.12(+0.43%) |
Nov 24, 2020 | 26.61 | 26.72 | 26.57 | 26.71 | 2,508,174 | +0.17(+0.62%) |
Nov 23, 2020 | 26.68 | 26.68 | 26.46 | 26.54 | 2,573,166 | -0.17(-0.62%) |
Nov 20, 2020 | 26.73 | 26.74 | 26.68 | 26.71 | 1,977,051 | -0.03(-0.12%) |
Nov 19, 2020 | 26.62 | 26.74 | 26.57 | 26.74 | 964,034 | +0.10(+0.37%) |
Nov 18, 2020 | 26.68 | 26.75 | 26.63 | 26.64 | 3,069,481 | +0.01(+0.03%) |
Nov 17, 2020 | 26.56 | 26.67 | 26.54 | 26.63 | 2,906,650 | +0.07(+0.28%) |
Nov 16, 2020 | 26.59 | 26.59 | 26.50 | 26.56 | 3,256,009 | +0.08(+0.31%) |
Nov 13, 2020 | 26.43 | 26.49 | 26.37 | 26.48 | 1,043,575 | +0.09(+0.34%) |
Nov 12, 2020 | 26.46 | 26.54 | 26.37 | 26.39 | 2,358,476 | -0.08(-0.31%) |
Nov 11, 2020 | 26.43 | 26.47 | 26.41 | 26.47 | 1,812,071 | +0.07(+0.28%) |
Nov 10, 2020 | 26.40 | 26.54 | 26.40 | 26.40 | 2,828,411 | -0.08(-0.31%) |
Nov 09, 2020 | 26.73 | 26.75 | 26.41 | 26.48 | 7,067,873 | +0.18(+0.69%) |
Nov 06, 2020 | 26.08 | 26.32 | 26.03 | 26.30 | 3,457,872 | +0.24(+0.92%) |
Nov 05, 2020 | 25.94 | 26.06 | 25.90 | 26.06 | 2,236,595 | +0.30(+1.15%) |
Nov 04, 2020 | 25.54 | 25.78 | 25.48 | 25.76 | 2,636,432 | +0.33(+1.30%) |
Nov 03, 2020 | 25.52 | 25.52 | 25.39 | 25.43 | 4,657,626 | +0.17(+0.69%) |
Nov 02, 2020 | 25.28 | 25.31 | 25.19 | 25.26 | 1,167,719 | -0.02(-0.06%) |
Oct 30, 2020 | 25.28 | 25.31 | 25.19 | 25.27 | 1,809,872 | +0.02(+0.10%) |
Oct 29, 2020 | 25.25 | 25.27 | 25.17 | 25.25 | 1,989,843 | +0.03(+0.13%) |
Oct 28, 2020 | 25.33 | 25.34 | 25.21 | 25.21 | 2,505,209 | -0.35(-1.35%) |
Oct 27, 2020 | 25.62 | 25.62 | 25.53 | 25.56 | 2,039,591 | -0.01(-0.03%) |
Oct 26, 2020 | 25.57 | 25.59 | 25.48 | 25.57 | 1,412,694 | -0.09(-0.35%) |
Oct 23, 2020 | 25.64 | 25.67 | 25.58 | 25.66 | 604,182 | +0.07(+0.29%) |
Oct 22, 2020 | 25.62 | 25.63 | 25.56 | 25.58 | 1,105,851 | -0.06(-0.22%) |
Oct 21, 2020 | 25.61 | 25.72 | 25.58 | 25.64 | 1,809,216 | +0.15(+0.58%) |
Oct 20, 2020 | 25.50 | 25.60 | 25.45 | 25.49 | 2,287,789 | +0.08(+0.32%) |
Oct 19, 2020 | 25.46 | 25.49 | 25.40 | 25.41 | 2,761,177 | +0.04(+0.16%) |
Oct 16, 2020 | 25.44 | 25.47 | 25.36 | 25.37 | 3,562,938 | +0.03(+0.13%) |
Oct 15, 2020 | 25.37 | 25.39 | 25.33 | 25.34 | 2,390,104 | -0.14(-0.55%) |
Oct 14, 2020 | 25.52 | 25.55 | 25.45 | 25.48 | 2,849,912 | +0.02(+0.10%) |
Oct 13, 2020 | 25.52 | 25.52 | 25.44 | 25.45 | 3,178,081 | -0.17(-0.67%) |
Oct 12, 2020 | 25.61 | 25.62 | 25.57 | 25.62 | 937,986 | -0.03(-0.13%) |
Oct 09, 2020 | 25.58 | 25.67 | 25.58 | 25.66 | 521,224 | +0.18(+0.71%) |
Oct 08, 2020 | 25.39 | 25.48 | 25.39 | 25.48 | 914,544 | +0.11(+0.42%) |
Oct 07, 2020 | 25.45 | 25.45 | 25.33 | 25.37 | 825,814 | +0.02(+0.10%) |
Oct 06, 2020 | 25.50 | 25.52 | 25.28 | 25.35 | 1,123,758 | -0.03(-0.13%) |
Oct 05, 2020 | 25.35 | 25.44 | 25.35 | 25.38 | 1,864,532 | +0.12(+0.46%) |
Oct 02, 2020 | 25.26 | 25.36 | 25.23 | 25.26 | 3,280,857 | -0.10(-0.39%) |
Oct 01, 2020 | 25.32 | 25.40 | 25.29 | 25.36 | 1,808,439 | +0.10(+0.39%) |
Sep 30, 2020 | 25.15 | 25.31 | 25.12 | 25.26 | 2,469,714 | +0.17(+0.69%) |
Sep 29, 2020 | 25.07 | 25.16 | 25.01 | 25.09 | 1,639,688 | +0.07(+0.26%) |
Sep 28, 2020 | 25.10 | 25.12 | 24.90 | 25.03 | 3,178,678 | -0.02(-0.07%) |
Sep 25, 2020 | 25.10 | 25.13 | 24.94 | 25.04 | 3,357,279 | -0.13(-0.52%) |
Sep 24, 2020 | 25.03 | 25.24 | 24.94 | 25.17 | 4,105,115 | +0.16(+0.66%) |
Sep 23, 2020 | 25.21 | 25.26 | 24.98 | 25.01 | 3,161,190 | -0.39(-1.55%) |
Sep 22, 2020 | 25.58 | 25.61 | 25.36 | 25.40 | 3,792,231 | -0.11(-0.42%) |
Sep 21, 2020 | 25.57 | 25.57 | 25.39 | 25.51 | 2,839,268 | -0.33(-1.27%) |
Sep 18, 2020 | 26.00 | 26.00 | 25.83 | 25.84 | 2,235,419 | -0.13(-0.50%) |
Sep 17, 2020 | 25.93 | 25.99 | 25.87 | 25.97 | 2,952,429 | +0.01(+0.03%) |
Sep 16, 2020 | 25.97 | 26.07 | 25.92 | 25.96 | 1,846,416 | +0.02(+0.06%) |
Sep 15, 2020 | 25.94 | 25.98 | 25.90 | 25.94 | 1,873,532 | +0.08(+0.32%) |
Sep 14, 2020 | 25.80 | 25.86 | 25.75 | 25.86 | 868,036 | +0.11(+0.45%) |
Sep 11, 2020 | 25.80 | 25.80 | 25.66 | 25.75 | 1,265,907 | +0.10(+0.38%) |
Sep 10, 2020 | 25.82 | 25.85 | 25.62 | 25.65 | 2,629,146 | -0.11(-0.41%) |
Sep 09, 2020 | 25.76 | 25.80 | 25.71 | 25.75 | 679,374 | +0.21(+0.83%) |
Sep 08, 2020 | 25.56 | 25.64 | 25.46 | 25.54 | 3,253,852 | -0.19(-0.73%) |
Sep 04, 2020 | 25.76 | 25.79 | 25.66 | 25.73 | 2,029,846 | -0.02(-0.10%) |
Sep 03, 2020 | 25.79 | 25.81 | 25.65 | 25.75 | 2,606,519 | +0.02(+0.06%) |
Sep 02, 2020 | 25.79 | 25.79 | 25.64 | 25.74 | 2,104,604 | -0.15(-0.57%) |
Sep 01, 2020 | 25.87 | 25.93 | 25.85 | 25.89 | 1,677,063 | +0.18(+0.72%) |
Aug 31, 2020 | 25.73 | 25.73 | 25.68 | 25.70 | 2,773,618 | -0.10(-0.38%) |
Aug 28, 2020 | 25.64 | 25.81 | 25.62 | 25.80 | 2,939,807 | +0.39(+1.54%) |
Aug 27, 2020 | 25.50 | 25.51 | 25.33 | 25.41 | 1,544,315 | -0.04(-0.16%) |
Aug 26, 2020 | 25.45 | 25.47 | 25.39 | 25.45 | 3,111,460 | -0.06(-0.22%) |
Aug 25, 2020 | 25.46 | 25.51 | 25.39 | 25.51 | 526,991 | +0.06(+0.22%) |
Aug 24, 2020 | 25.49 | 25.51 | 25.42 | 25.45 | 889,854 | +0.06(+0.22%) |
Aug 21, 2020 | 25.42 | 25.44 | 25.37 | 25.39 | 1,409,543 | -0.16(-0.61%) |
Aug 20, 2020 | 25.36 | 25.55 | 25.34 | 25.55 | 3,317,004 | +0.06(+0.22%) |
Aug 19, 2020 | 25.64 | 25.66 | 25.43 | 25.49 | 1,590,663 | -0.10(-0.38%) |
Aug 18, 2020 | 25.58 | 25.60 | 25.48 | 25.59 | 1,213,777 | +0.17(+0.67%) |
Aug 17, 2020 | 25.42 | 25.47 | 25.35 | 25.42 | 2,009,144 | -0.10(-0.38%) |
Aug 14, 2020 | 25.53 | 25.53 | 25.46 | 25.51 | 998,115 | +0.05(+0.19%) |
Aug 13, 2020 | 25.47 | 25.51 | 25.42 | 25.47 | 1,422,978 | +0.03(+0.13%) |
Aug 12, 2020 | 25.42 | 25.47 | 25.38 | 25.43 | 1,701,875 | +0.05(+0.19%) |
Aug 11, 2020 | 25.44 | 25.47 | 25.37 | 25.38 | 2,118,811 | +0.04(+0.16%) |
Aug 10, 2020 | 25.49 | 25.51 | 25.33 | 25.34 | 1,989,490 | -0.07(-0.29%) |
Aug 07, 2020 | 25.50 | 25.50 | 25.38 | 25.42 | 2,204,580 | -0.19(-0.73%) |
Aug 06, 2020 | 25.59 | 25.64 | 25.55 | 25.60 | 1,922,678 | -0.07(-0.29%) |
Aug 05, 2020 | 25.72 | 25.82 | 25.66 | 25.68 | 5,710,292 | +0.02(+0.06%) |
Aug 04, 2020 | 25.51 | 25.66 | 25.47 | 25.66 | 4,105,626 | +0.06(+0.22%) |
Aug 03, 2020 | 25.60 | 25.61 | 25.53 | 25.60 | 1,136,369 | -0.04(-0.15%) |
Jul 31, 2020 | 25.82 | 25.82 | 25.64 | 25.64 | 1,796,474 | -0.17(-0.66%) |
Jul 30, 2020 | 25.80 | 25.82 | 25.70 | 25.81 | 1,311,285 | -0.05(-0.19%) |
Jul 29, 2020 | 25.88 | 25.89 | 25.80 | 25.86 | 1,248,098 | +0.05(+0.19%) |
Jul 28, 2020 | 25.81 | 25.86 | 25.76 | 25.81 | 1,545,820 | -0.08(-0.31%) |
Jul 27, 2020 | 25.78 | 25.92 | 25.77 | 25.89 | 1,751,325 | +0.23(+0.89%) |
Jul 24, 2020 | 25.67 | 25.70 | 25.60 | 25.67 | 2,510,039 | +0.02(+0.06%) |
Jul 23, 2020 | 25.65 | 25.76 | 25.63 | 25.65 | 1,892,277 | -0.08(-0.32%) |
Jul 22, 2020 | 25.75 | 25.79 | 25.68 | 25.73 | 3,469,085 | +0.11(+0.44%) |
Jul 21, 2020 | 25.55 | 25.65 | 25.51 | 25.62 | 4,710,101 | +0.24(+0.96%) |
Jul 20, 2020 | 25.23 | 25.38 | 25.22 | 25.37 | 1,038,546 | +0.11(+0.45%) |
Jul 17, 2020 | 25.29 | 25.29 | 25.24 | 25.26 | 638,932 | +0.02(+0.10%) |
Jul 16, 2020 | 25.29 | 25.37 | 25.16 | 25.24 | 6,991,786 | -0.13(-0.51%) |
Jul 15, 2020 | 25.44 | 25.45 | 25.34 | 25.37 | 879,545 | +0.04(+0.16%) |
Jul 14, 2020 | 25.17 | 25.33 | 25.14 | 25.33 | 693,613 | +0.13(+0.52%) |
Jul 13, 2020 | 25.29 | 25.32 | 25.16 | 25.20 | 952,954 | -0.11(-0.42%) |
Jul 10, 2020 | 25.24 | 25.31 | 25.24 | 25.30 | 1,031,799 | +0.08(+0.32%) |
Jul 09, 2020 | 25.29 | 25.33 | 25.16 | 25.22 | 1,750,714 | +0.02(+0.06%) |
Jul 08, 2020 | 25.05 | 25.21 | 25.03 | 25.20 | 3,300,877 | +0.21(+0.84%) |
Jul 07, 2020 | 25.02 | 25.16 | 24.94 | 24.99 | 11,935,440 | -0.10(-0.39%) |
Jul 06, 2020 | 25.09 | 25.15 | 25.02 | 25.09 | 1,696,694 | +0.00(+0.00%) |
Jul 02, 2020 | 25.12 | 25.17 | 25.03 | 25.09 | 694,352 | +0.11(+0.46%) |
Jul 01, 2020 | 24.90 | 25.03 | 24.90 | 24.98 | 1,771,898 | +0.14(+0.55%) |
Jun 30, 2020 | 24.85 | 24.86 | 24.76 | 24.84 | 1,572,469 | -0.02(-0.10%) |
Jun 29, 2020 | 24.93 | 24.97 | 24.82 | 24.86 | 1,508,851 | +0.02(+0.07%) |
Jun 26, 2020 | 24.91 | 24.96 | 24.81 | 24.85 | 3,700,833 | -0.24(-0.97%) |
Jun 25, 2020 | 24.95 | 25.10 | 24.91 | 25.09 | 1,807,867 | +0.13(+0.52%) |
Jun 24, 2020 | 25.12 | 25.12 | 24.93 | 24.96 | 4,511,530 | -0.23(-0.90%) |
Jun 23, 2020 | 25.16 | 25.27 | 25.16 | 25.19 | 1,066,878 | +0.13(+0.52%) |
Jun 22, 2020 | 25.07 | 25.15 | 24.98 | 25.06 | 4,092,291 | +0.01(+0.03%) |
Jun 19, 2020 | 24.97 | 25.05 | 24.86 | 25.05 | 2,899,188 | +0.29(+1.17%) |
Jun 18, 2020 | 24.94 | 24.94 | 24.74 | 24.76 | 2,313,144 | -0.18(-0.71%) |
Jun 17, 2020 | 25.05 | 25.11 | 24.90 | 24.94 | 2,207,225 | -0.16(-0.64%) |
Jun 16, 2020 | 25.28 | 25.33 | 24.93 | 25.10 | 3,686,882 | -0.18(-0.70%) |
Jun 15, 2020 | 24.97 | 25.29 | 24.90 | 25.28 | 3,558,200 | +0.06(+0.26%) |
Jun 12, 2020 | 25.16 | 25.25 | 24.98 | 25.21 | 4,001,913 | +0.23(+0.91%) |
Jun 11, 2020 | 25.19 | 25.24 | 24.75 | 24.99 | 3,803,501 | -0.58(-2.28%) |
Jun 10, 2020 | 25.45 | 25.70 | 25.34 | 25.57 | 1,396,353 | +0.15(+0.60%) |
Jun 09, 2020 | 25.46 | 25.53 | 25.38 | 25.41 | 847,909 | -0.15(-0.60%) |
Jun 08, 2020 | 25.60 | 25.66 | 25.50 | 25.57 | 6,892,591 | -0.02(-0.06%) |
Jun 05, 2020 | 25.58 | 25.68 | 25.54 | 25.58 | 1,020,309 | +0.10(+0.38%) |
Jun 04, 2020 | 25.41 | 25.58 | 25.38 | 25.49 | 1,881,645 | -0.10(-0.38%) |
Jun 03, 2020 | 25.45 | 25.68 | 25.45 | 25.58 | 3,289,986 | +0.20(+0.80%) |
Jun 02, 2020 | 25.13 | 25.39 | 25.13 | 25.38 | 2,341,073 | +0.33(+1.32%) |
Jun 01, 2020 | 24.92 | 25.12 | 24.92 | 25.05 | 3,640,905 | +0.24(+0.99%) |
May 29, 2020 | 24.73 | 24.90 | 24.65 | 24.81 | 2,625,627 | +0.23(+0.95%) |
May 28, 2020 | 24.76 | 24.76 | 24.56 | 24.57 | 1,668,093 | -0.06(-0.26%) |
May 27, 2020 | 24.68 | 24.76 | 24.60 | 24.64 | 1,704,302 | -0.16(-0.65%) |
May 26, 2020 | 24.65 | 24.85 | 24.64 | 24.80 | 3,393,354 | +0.52(+2.15%) |
May 22, 2020 | 24.36 | 24.36 | 24.23 | 24.27 | 1,714,500 | -0.14(-0.59%) |
May 21, 2020 | 24.34 | 24.48 | 24.33 | 24.42 | 1,824,966 | +0.19(+0.80%) |
May 20, 2020 | 24.03 | 24.27 | 24.01 | 24.23 | 2,657,242 | +0.38(+1.59%) |
May 19, 2020 | 23.87 | 23.97 | 23.85 | 23.85 | 889,206 | +0.07(+0.30%) |
May 18, 2020 | 23.49 | 23.86 | 23.49 | 23.78 | 2,795,223 | +0.46(+1.97%) |
May 15, 2020 | 23.44 | 23.49 | 23.29 | 23.32 | 1,352,336 | -0.08(-0.34%) |
May 14, 2020 | 23.16 | 23.47 | 23.16 | 23.40 | 3,009,585 | +0.12(+0.52%) |
May 13, 2020 | 23.37 | 23.47 | 23.20 | 23.28 | 2,031,744 | -0.04(-0.17%) |
May 12, 2020 | 23.40 | 23.48 | 23.30 | 23.32 | 1,332,033 | +0.12(+0.52%) |
May 11, 2020 | 23.26 | 23.33 | 23.19 | 23.20 | 1,060,259 | -0.09(-0.38%) |
May 08, 2020 | 23.28 | 23.38 | 23.25 | 23.29 | 2,582,625 | +0.18(+0.80%) |
May 07, 2020 | 23.09 | 23.20 | 23.07 | 23.10 | 1,073,559 | +0.06(+0.28%) |
May 06, 2020 | 23.20 | 23.20 | 22.98 | 23.04 | 3,919,427 | -0.22(-0.93%) |
May 05, 2020 | 23.21 | 23.33 | 23.16 | 23.25 | 1,310,332 | +0.18(+0.77%) |
May 04, 2020 | 22.97 | 23.08 | 22.96 | 23.08 | 1,639,192 | +0.07(+0.31%) |