Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.79 | 24.93 | 24.70 | 24.74 | 86,825 | -0.10(-0.42%) |
Apr 29, 2021 | 24.82 | 24.93 | 24.80 | 24.84 | 11,580 | -0.05(-0.21%) |
Apr 28, 2021 | 24.86 | 24.93 | 24.83 | 24.89 | 17,219 | -0.07(-0.27%) |
Apr 27, 2021 | 24.97 | 24.97 | 24.90 | 24.96 | 17,858 | -0.01(-0.04%) |
Apr 26, 2021 | 24.92 | 24.99 | 24.92 | 24.97 | 17,611 | -0.02(-0.08%) |
Apr 23, 2021 | 24.92 | 25.08 | 24.92 | 24.99 | 22,270 | -0.03(-0.12%) |
Apr 22, 2021 | 24.97 | 25.03 | 24.95 | 25.02 | 19,658 | +0.02(+0.08%) |
Apr 21, 2021 | 25.03 | 25.08 | 24.95 | 25.00 | 18,666 | -0.04(-0.16%) |
Apr 20, 2021 | 25.04 | 25.04 | 24.95 | 25.04 | 12,712 | +0.01(+0.04%) |
Apr 19, 2021 | 25.04 | 25.09 | 24.95 | 25.03 | 14,419 | -0.04(-0.16%) |
Apr 16, 2021 | 24.95 | 25.19 | 24.95 | 25.07 | 20,013 | -0.02(-0.08%) |
Apr 15, 2021 | 25.02 | 25.09 | 25.02 | 25.09 | 17,515 | -0.04(-0.16%) |
Apr 14, 2021 | 25.04 | 25.14 | 25.04 | 25.13 | 18,925 | +0.05(+0.19%) |
Apr 13, 2021 | 25.04 | 25.09 | 25.02 | 25.08 | 19,441 | -0.01(-0.04%) |
Apr 12, 2021 | 25.12 | 25.14 | 25.09 | 25.09 | 14,483 | -0.05(-0.19%) |
Apr 09, 2021 | 25.14 | 25.19 | 25.10 | 25.14 | 15,394 | -0.06(-0.23%) |
Apr 08, 2021 | 25.17 | 25.21 | 25.14 | 25.20 | 28,446 | -0.04(-0.15%) |
Apr 07, 2021 | 25.08 | 25.24 | 25.02 | 25.24 | 35,575 | +0.10(+0.39%) |
Apr 06, 2021 | 25.14 | 25.19 | 25.05 | 25.14 | 34,840 | -0.05(-0.19%) |
Apr 05, 2021 | 24.94 | 25.23 | 24.94 | 25.19 | 36,575 | +0.11(+0.43%) |
Apr 01, 2021 | 24.89 | 25.09 | 24.89 | 25.08 | 18,576 | +0.12(+0.47%) |
Mar 31, 2021 | 24.77 | 24.96 | 24.77 | 24.96 | 28,438 | +0.12(+0.47%) |
Mar 30, 2021 | 24.73 | 24.85 | 24.71 | 24.85 | 19,190 | +0.02(+0.08%) |
Mar 29, 2021 | 24.87 | 24.97 | 24.75 | 24.83 | 18,041 | -0.02(-0.08%) |
Mar 26, 2021 | 24.99 | 24.99 | 24.84 | 24.85 | 23,810 | -0.19(-0.78%) |
Mar 25, 2021 | 24.94 | 25.04 | 24.93 | 25.04 | 15,217 | +0.01(+0.04%) |
Mar 24, 2021 | 24.85 | 25.04 | 24.85 | 25.03 | 27,138 | +0.19(+0.74%) |
Mar 23, 2021 | 24.80 | 24.85 | 24.70 | 24.85 | 18,935 | +0.05(+0.20%) |
Mar 22, 2021 | 24.65 | 24.87 | 24.60 | 24.80 | 25,262 | +0.15(+0.59%) |
Mar 19, 2021 | 24.55 | 24.74 | 24.54 | 24.65 | 18,268 | +0.11(+0.44%) |
Mar 18, 2021 | 24.85 | 24.85 | 24.54 | 24.54 | 19,181 | -0.34(-1.37%) |
Mar 17, 2021 | 24.59 | 24.89 | 24.56 | 24.89 | 111,792 | +0.23(+0.95%) |
Mar 16, 2021 | 24.70 | 24.70 | 24.62 | 24.65 | 20,474 | -0.06(-0.24%) |
Mar 15, 2021 | 24.63 | 24.77 | 24.58 | 24.71 | 31,809 | +0.08(+0.32%) |
Mar 12, 2021 | 24.70 | 24.70 | 24.41 | 24.63 | 41,257 | -0.05(-0.21%) |
Mar 11, 2021 | 24.48 | 24.69 | 24.37 | 24.68 | 54,964 | +0.17(+0.71%) |
Mar 10, 2021 | 24.43 | 24.53 | 24.38 | 24.51 | 40,765 | +0.05(+0.20%) |
Mar 09, 2021 | 24.43 | 24.48 | 24.37 | 24.46 | 37,688 | +0.06(+0.24%) |
Mar 08, 2021 | 24.41 | 24.41 | 24.24 | 24.40 | 25,998 | +0.05(+0.20%) |
Mar 05, 2021 | 24.31 | 24.38 | 24.24 | 24.36 | 21,727 | +0.03(+0.12%) |
Mar 04, 2021 | 24.42 | 24.42 | 24.18 | 24.33 | 26,745 | -0.03(-0.12%) |
Mar 03, 2021 | 24.32 | 24.37 | 24.27 | 24.36 | 23,693 | +0.01(+0.04%) |
Mar 02, 2021 | 24.38 | 24.38 | 24.29 | 24.35 | 11,360 | -0.05(-0.20%) |
Mar 01, 2021 | 24.35 | 24.45 | 24.23 | 24.39 | 54,811 | +0.06(+0.24%) |
Feb 26, 2021 | 24.15 | 24.37 | 24.14 | 24.34 | 54,683 | +0.11(+0.44%) |
Feb 25, 2021 | 24.24 | 24.27 | 24.11 | 24.23 | 54,699 | -0.03(-0.12%) |
Feb 24, 2021 | 24.37 | 24.37 | 24.18 | 24.26 | 60,283 | -0.11(-0.43%) |
Feb 23, 2021 | 24.40 | 24.46 | 24.32 | 24.37 | 25,697 | -0.10(-0.39%) |
Feb 22, 2021 | 24.39 | 24.47 | 24.32 | 24.46 | 126,442 | -0.01(-0.04%) |
Feb 19, 2021 | 24.53 | 24.53 | 24.40 | 24.47 | 36,178 | -0.06(-0.24%) |
Feb 18, 2021 | 24.52 | 24.53 | 24.43 | 24.53 | 23,288 | -0.03(-0.12%) |
Feb 17, 2021 | 24.55 | 24.57 | 24.52 | 24.56 | 23,823 | +0.02(+0.08%) |
Feb 16, 2021 | 24.52 | 24.61 | 24.52 | 24.54 | 38,754 | -0.04(-0.16%) |
Feb 12, 2021 | 24.62 | 24.62 | 24.51 | 24.58 | 18,712 | -0.05(-0.20%) |
Feb 11, 2021 | 24.61 | 24.66 | 24.53 | 24.62 | 29,115 | -0.03(-0.12%) |
Feb 10, 2021 | 24.71 | 24.71 | 24.53 | 24.65 | 17,957 | -0.06(-0.23%) |
Feb 09, 2021 | 24.72 | 24.74 | 24.63 | 24.71 | 17,651 | -0.01(-0.04%) |
Feb 08, 2021 | 24.72 | 24.75 | 24.62 | 24.72 | 18,205 | -0.01(-0.04%) |
Feb 05, 2021 | 24.67 | 25.03 | 24.59 | 24.73 | 17,985 | +0.04(+0.16%) |
Feb 04, 2021 | 24.63 | 24.72 | 24.56 | 24.69 | 24,498 | +0.04(+0.16%) |
Feb 03, 2021 | 24.23 | 24.76 | 24.23 | 24.65 | 23,750 | -0.15(-0.62%) |
Feb 02, 2021 | 24.64 | 24.81 | 24.64 | 24.81 | 13,723 | +0.10(+0.39%) |
Feb 01, 2021 | 24.55 | 24.76 | 24.54 | 24.71 | 30,354 | -0.01(-0.04%) |
Jan 29, 2021 | 24.60 | 24.82 | 24.52 | 24.72 | 54,891 | -0.10(-0.39%) |
Jan 28, 2021 | 24.71 | 24.82 | 24.61 | 24.82 | 17,573 | +0.11(+0.43%) |
Jan 27, 2021 | 24.74 | 24.91 | 24.65 | 24.71 | 97,700 | -0.15(-0.62%) |
Jan 26, 2021 | 24.78 | 24.90 | 24.78 | 24.87 | 47,246 | -0.04(-0.15%) |
Jan 25, 2021 | 24.63 | 24.90 | 24.60 | 24.90 | 44,609 | +0.29(+1.17%) |
Jan 22, 2021 | 24.53 | 24.70 | 24.53 | 24.62 | 15,698 | +0.07(+0.27%) |
Jan 21, 2021 | 24.62 | 24.69 | 24.45 | 24.55 | 22,381 | -0.07(-0.27%) |
Jan 20, 2021 | 24.53 | 24.62 | 24.47 | 24.62 | 29,590 | +0.05(+0.20%) |
Jan 19, 2021 | 24.46 | 24.60 | 24.45 | 24.57 | 31,043 | +0.09(+0.35%) |
Jan 15, 2021 | 24.52 | 24.62 | 24.46 | 24.48 | 22,455 | -0.13(-0.55%) |
Jan 14, 2021 | 24.40 | 24.62 | 24.40 | 24.62 | 20,641 | +0.23(+0.95%) |
Jan 13, 2021 | 24.40 | 24.62 | 24.34 | 24.38 | 37,632 | -0.01(-0.04%) |
Jan 12, 2021 | 24.53 | 24.53 | 24.30 | 24.39 | 40,855 | -0.18(-0.74%) |
Jan 11, 2021 | 24.61 | 24.70 | 24.56 | 24.58 | 18,632 | -0.19(-0.78%) |
Jan 08, 2021 | 24.54 | 24.77 | 24.54 | 24.77 | 10,396 | +0.13(+0.55%) |
Jan 07, 2021 | 24.71 | 24.79 | 24.40 | 24.63 | 18,280 | -0.08(-0.31%) |
Jan 06, 2021 | 24.82 | 24.82 | 24.55 | 24.71 | 43,708 | -0.16(-0.66%) |
Jan 05, 2021 | 24.82 | 24.88 | 24.78 | 24.88 | 18,526 | +0.02(+0.08%) |
Jan 04, 2021 | 24.91 | 24.91 | 24.77 | 24.86 | 16,423 | -0.12(-0.46%) |
Dec 31, 2020 | 24.97 | 24.97 | 24.97 | 16,801 | +0.10(+0.39%) | |
Dec 30, 2020 | 24.79 | 24.88 | 24.71 | 24.87 | 16,801 | +0.01(+0.04%) |
Dec 29, 2020 | 24.65 | 24.88 | 24.65 | 24.87 | 39,448 | +0.21(+0.86%) |
Dec 28, 2020 | 24.67 | 24.67 | 24.57 | 24.65 | 22,658 | -0.02(-0.08%) |
Dec 24, 2020 | 24.60 | 24.73 | 24.60 | 24.67 | 18,712 | +0.08(+0.31%) |
Dec 23, 2020 | 24.58 | 24.66 | 24.58 | 24.60 | 20,289 | -0.13(-0.54%) |
Dec 22, 2020 | 24.84 | 24.88 | 24.58 | 24.73 | 42,296 | -0.14(-0.58%) |
Dec 21, 2020 | 24.84 | 24.88 | 24.83 | 24.87 | 34,948 | -0.04(-0.15%) |
Dec 18, 2020 | 24.91 | 24.91 | 24.82 | 24.91 | 13,618 | +0.00(+0.00%) |
Dec 17, 2020 | 24.81 | 24.91 | 24.76 | 24.91 | 16,562 | +0.12(+0.50%) |
Dec 16, 2020 | 24.72 | 24.81 | 24.70 | 24.79 | 32,488 | +0.06(+0.23%) |
Dec 15, 2020 | 24.68 | 24.74 | 24.59 | 24.73 | 39,630 | +0.06(+0.23%) |
Dec 14, 2020 | 24.68 | 24.69 | 24.55 | 24.67 | 49,182 | +0.09(+0.38%) |
Dec 11, 2020 | 24.60 | 24.61 | 24.45 | 24.58 | 60,650 | -0.04(-0.15%) |
Dec 10, 2020 | 24.62 | 24.73 | 24.59 | 24.62 | 36,450 | -0.11(-0.46%) |
Dec 09, 2020 | 24.69 | 24.73 | 24.59 | 24.73 | 34,039 | +0.04(+0.15%) |
Dec 08, 2020 | 24.69 | 24.73 | 24.67 | 24.69 | 33,988 | -0.04(-0.15%) |
Dec 07, 2020 | 24.69 | 24.73 | 24.63 | 24.73 | 20,236 | +0.04(+0.15%) |
Dec 04, 2020 | 24.61 | 24.69 | 24.61 | 24.69 | 35,168 | +0.00(+0.00%) |
Dec 03, 2020 | 24.55 | 24.69 | 24.50 | 24.69 | 23,628 | +0.14(+0.58%) |
Dec 02, 2020 | 24.50 | 24.55 | 24.43 | 24.55 | 25,662 | +0.03(+0.12%) |
Dec 01, 2020 | 24.45 | 24.52 | 24.39 | 24.52 | 29,261 | +0.08(+0.31%) |
Nov 30, 2020 | 24.36 | 24.45 | 24.28 | 24.45 | 72,639 | +0.09(+0.35%) |
Nov 27, 2020 | 24.43 | 24.49 | 24.36 | 24.36 | 18,742 | -0.07(-0.27%) |
Nov 25, 2020 | 24.54 | 24.54 | 24.43 | 24.43 | 18,742 | -0.11(-0.46%) |
Nov 24, 2020 | 24.48 | 24.59 | 24.46 | 24.54 | 21,862 | +0.01(+0.04%) |
Nov 23, 2020 | 24.64 | 24.67 | 24.53 | 24.53 | 39,323 | -0.11(-0.46%) |
Nov 20, 2020 | 24.60 | 24.71 | 24.52 | 24.64 | 23,586 | +0.13(+0.54%) |
Nov 19, 2020 | 24.46 | 24.59 | 24.45 | 24.51 | 51,027 | -0.03(-0.12%) |
Nov 18, 2020 | 24.56 | 24.74 | 24.54 | 24.54 | 92,625 | -0.13(-0.54%) |
Nov 17, 2020 | 24.46 | 24.81 | 24.46 | 24.67 | 120,020 | -0.14(-0.57%) |
Nov 16, 2020 | 24.32 | 24.91 | 24.32 | 24.82 | 82,928 | +0.39(+1.59%) |
Nov 13, 2020 | 24.33 | 24.46 | 24.33 | 24.43 | 43,381 | +0.05(+0.21%) |
Nov 12, 2020 | 24.31 | 24.41 | 24.31 | 24.37 | 21,290 | +0.02(+0.10%) |
Nov 11, 2020 | 24.33 | 24.40 | 24.32 | 24.35 | 28,362 | -0.05(-0.19%) |
Nov 10, 2020 | 24.31 | 24.41 | 24.31 | 24.40 | 25,444 | +0.03(+0.12%) |
Nov 09, 2020 | 24.36 | 24.46 | 24.29 | 24.37 | 51,055 | +0.05(+0.19%) |
Nov 06, 2020 | 24.33 | 24.45 | 24.26 | 24.32 | 46,329 | -0.14(-0.58%) |
Nov 05, 2020 | 24.33 | 24.47 | 24.33 | 24.46 | 31,517 | +0.05(+0.19%) |
Nov 04, 2020 | 24.27 | 24.45 | 24.27 | 24.42 | 46,186 | +0.14(+0.59%) |
Nov 03, 2020 | 24.32 | 24.45 | 24.27 | 24.27 | 31,343 | -0.10(-0.43%) |
Nov 02, 2020 | 24.21 | 24.45 | 24.18 | 24.38 | 39,613 | +0.17(+0.71%) |
Oct 30, 2020 | 23.98 | 24.21 | 23.98 | 24.21 | 55,069 | +0.26(+1.07%) |
Oct 29, 2020 | 24.08 | 24.35 | 23.95 | 23.95 | 22,244 | -0.17(-0.71%) |
Oct 28, 2020 | 24.36 | 24.37 | 24.12 | 24.12 | 18,742 | -0.31(-1.28%) |
Oct 27, 2020 | 24.45 | 24.45 | 24.35 | 24.44 | 11,860 | -0.02(-0.08%) |
Oct 26, 2020 | 24.41 | 24.50 | 24.35 | 24.45 | 19,295 | -0.05(-0.19%) |
Oct 23, 2020 | 24.31 | 24.50 | 24.30 | 24.50 | 33,799 | +0.15(+0.62%) |
Oct 22, 2020 | 24.16 | 24.36 | 24.16 | 24.35 | 35,237 | +0.16(+0.67%) |
Oct 21, 2020 | 24.38 | 24.38 | 24.18 | 24.19 | 19,960 | -0.18(-0.74%) |
Oct 20, 2020 | 24.31 | 24.38 | 24.30 | 24.37 | 20,537 | +0.06(+0.23%) |
Oct 19, 2020 | 24.27 | 24.31 | 24.21 | 24.31 | 27,275 | +0.03(+0.12%) |
Oct 16, 2020 | 24.32 | 24.41 | 24.28 | 24.28 | 22,638 | -0.10(-0.43%) |
Oct 15, 2020 | 24.35 | 24.39 | 24.27 | 24.39 | 24,136 | +0.00(+0.00%) |
Oct 14, 2020 | 24.41 | 24.47 | 24.37 | 24.39 | 19,052 | -0.09(-0.35%) |
Oct 13, 2020 | 24.31 | 24.47 | 24.31 | 24.47 | 36,346 | +0.09(+0.35%) |
Oct 12, 2020 | 24.31 | 24.39 | 24.29 | 24.39 | 24,446 | +0.00(+0.00%) |
Oct 09, 2020 | 24.29 | 24.39 | 24.27 | 24.39 | 14,214 | +0.03(+0.12%) |
Oct 08, 2020 | 24.23 | 24.36 | 24.23 | 24.36 | 25,775 | +0.11(+0.47%) |
Oct 07, 2020 | 24.31 | 24.33 | 24.25 | 24.25 | 45,294 | -0.07(-0.27%) |
Oct 06, 2020 | 24.21 | 24.31 | 24.17 | 24.31 | 33,837 | +0.10(+0.43%) |
Oct 05, 2020 | 24.18 | 24.31 | 24.18 | 24.21 | 24,305 | -0.06(-0.23%) |
Oct 02, 2020 | 24.22 | 24.37 | 24.08 | 24.27 | 26,113 | -0.05(-0.20%) |
Oct 01, 2020 | 24.09 | 24.31 | 24.08 | 24.31 | 23,570 | +0.28(+1.15%) |
Sep 30, 2020 | 24.30 | 24.31 | 23.97 | 24.04 | 65,713 | -0.27(-1.09%) |
Sep 29, 2020 | 24.27 | 24.31 | 24.24 | 24.30 | 17,803 | +0.03(+0.12%) |
Sep 28, 2020 | 24.23 | 24.40 | 24.08 | 24.27 | 43,337 | -0.03(-0.12%) |
Sep 25, 2020 | 23.80 | 24.30 | 23.80 | 24.30 | 30,325 | +0.40(+1.67%) |
Sep 24, 2020 | 23.85 | 23.93 | 23.64 | 23.90 | 30,411 | +0.04(+0.16%) |
Sep 23, 2020 | 24.22 | 24.29 | 23.85 | 23.87 | 32,494 | -0.43(-1.76%) |
Sep 22, 2020 | 23.97 | 24.29 | 23.97 | 24.29 | 44,536 | +0.32(+1.35%) |
Sep 21, 2020 | 23.96 | 24.00 | 23.76 | 23.97 | 21,984 | -0.03(-0.12%) |
Sep 18, 2020 | 24.01 | 24.05 | 23.93 | 24.00 | 25,586 | -0.01(-0.04%) |
Sep 17, 2020 | 24.12 | 24.27 | 23.97 | 24.01 | 20,410 | -0.21(-0.86%) |
Sep 16, 2020 | 24.29 | 24.39 | 24.22 | 24.22 | 31,418 | -0.14(-0.58%) |
Sep 15, 2020 | 24.15 | 24.36 | 24.11 | 24.36 | 16,055 | +0.21(+0.86%) |
Sep 14, 2020 | 24.34 | 24.34 | 24.11 | 24.15 | 21,915 | +0.06(+0.23%) |
Sep 11, 2020 | 24.10 | 24.14 | 24.02 | 24.10 | 18,451 | -0.05(-0.19%) |
Sep 10, 2020 | 24.01 | 24.14 | 24.01 | 24.14 | 17,562 | +0.06(+0.23%) |
Sep 09, 2020 | 24.04 | 24.13 | 24.00 | 24.09 | 31,911 | +0.05(+0.19%) |
Sep 08, 2020 | 23.87 | 24.07 | 23.87 | 24.04 | 20,614 | +0.03(+0.12%) |
Sep 04, 2020 | 24.04 | 24.11 | 23.84 | 24.01 | 39,996 | -0.03(-0.12%) |
Sep 03, 2020 | 24.10 | 24.12 | 23.98 | 24.04 | 41,918 | -0.03(-0.12%) |
Sep 02, 2020 | 24.00 | 24.12 | 23.95 | 24.07 | 23,316 | +0.03(+0.12%) |
Sep 01, 2020 | 23.93 | 24.06 | 23.93 | 24.04 | 32,688 | +0.14(+0.59%) |
Aug 31, 2020 | 23.96 | 24.03 | 23.90 | 23.90 | 56,559 | -0.06(-0.24%) |
Aug 28, 2020 | 24.00 | 24.09 | 23.96 | 23.96 | 22,824 | -0.13(-0.54%) |
Aug 27, 2020 | 23.97 | 24.09 | 23.97 | 24.09 | 21,305 | +0.12(+0.51%) |
Aug 26, 2020 | 23.97 | 24.08 | 23.96 | 23.96 | 58,336 | -0.09(-0.39%) |
Aug 25, 2020 | 24.10 | 24.10 | 23.95 | 24.06 | 36,655 | -0.05(-0.19%) |
Aug 24, 2020 | 24.08 | 24.13 | 24.06 | 24.11 | 33,136 | +0.08(+0.35%) |
Aug 21, 2020 | 23.97 | 24.08 | 23.96 | 24.02 | 23,251 | -0.07(-0.31%) |
Aug 20, 2020 | 24.01 | 24.10 | 24.01 | 24.10 | 29,644 | +0.02(+0.08%) |
Aug 19, 2020 | 23.97 | 24.08 | 23.96 | 24.08 | 28,875 | +0.00(+0.00%) |
Aug 18, 2020 | 23.99 | 24.08 | 23.96 | 24.08 | 45,864 | +0.16(+0.67%) |
Aug 17, 2020 | 23.90 | 23.99 | 23.90 | 23.92 | 24,274 | -0.07(-0.31%) |
Aug 14, 2020 | 24.05 | 24.05 | 23.93 | 23.99 | 30,183 | -0.05(-0.21%) |
Aug 13, 2020 | 23.89 | 24.05 | 23.89 | 24.04 | 40,549 | +0.05(+0.21%) |
Aug 12, 2020 | 23.96 | 24.00 | 23.92 | 23.99 | 30,453 | +0.04(+0.16%) |
Aug 11, 2020 | 23.96 | 23.96 | 23.89 | 23.96 | 36,780 | -0.03(-0.12%) |
Aug 10, 2020 | 23.84 | 23.98 | 23.81 | 23.98 | 34,230 | +0.07(+0.31%) |
Aug 07, 2020 | 23.75 | 23.91 | 23.75 | 23.91 | 37,010 | +0.09(+0.39%) |
Aug 06, 2020 | 23.81 | 23.89 | 23.80 | 23.81 | 47,833 | -0.14(-0.58%) |
Aug 05, 2020 | 23.91 | 23.96 | 23.81 | 23.95 | 28,746 | -0.00(-0.01%) |
Aug 04, 2020 | 23.91 | 23.96 | 23.82 | 23.96 | 43,232 | -0.03(-0.14%) |
Aug 03, 2020 | 23.78 | 24.00 | 23.73 | 23.99 | 50,175 | +0.10(+0.41%) |
Jul 31, 2020 | 23.52 | 23.89 | 23.49 | 23.89 | 90,765 | +0.28(+1.19%) |
Jul 30, 2020 | 23.55 | 23.71 | 23.51 | 23.61 | 45,467 | -0.14(-0.59%) |
Jul 29, 2020 | 23.44 | 23.75 | 23.44 | 23.75 | 62,561 | +0.33(+1.40%) |
Jul 28, 2020 | 23.35 | 23.46 | 23.35 | 23.42 | 29,997 | +0.07(+0.32%) |
Jul 27, 2020 | 23.44 | 23.46 | 23.35 | 23.35 | 31,927 | -0.06(-0.24%) |
Jul 24, 2020 | 23.35 | 23.46 | 23.34 | 23.40 | 32,637 | -0.06(-0.24%) |
Jul 23, 2020 | 23.40 | 23.46 | 23.40 | 23.46 | 20,583 | +0.04(+0.16%) |
Jul 22, 2020 | 23.37 | 23.44 | 23.35 | 23.42 | 31,261 | -0.03(-0.12%) |
Jul 21, 2020 | 23.44 | 23.46 | 23.36 | 23.45 | 23,092 | -0.01(-0.04%) |
Jul 20, 2020 | 23.35 | 23.46 | 23.35 | 23.46 | 26,376 | +0.00(+0.00%) |
Jul 17, 2020 | 23.35 | 23.49 | 23.33 | 23.46 | 43,942 | +0.11(+0.48%) |
Jul 16, 2020 | 23.25 | 23.35 | 23.21 | 23.35 | 32,850 | +0.10(+0.44%) |
Jul 15, 2020 | 23.19 | 23.24 | 23.12 | 23.24 | 24,827 | +0.06(+0.24%) |
Jul 14, 2020 | 23.27 | 23.27 | 23.16 | 23.19 | 22,474 | -0.09(-0.40%) |
Jul 13, 2020 | 23.16 | 23.30 | 23.12 | 23.28 | 23,044 | +0.12(+0.53%) |
Jul 10, 2020 | 23.16 | 23.16 | 23.06 | 23.16 | 27,944 | -0.03(-0.12%) |
Jul 09, 2020 | 23.14 | 23.19 | 22.97 | 23.19 | 32,674 | +0.05(+0.20%) |
Jul 08, 2020 | 22.96 | 23.15 | 22.91 | 23.14 | 43,437 | +0.16(+0.69%) |
Jul 07, 2020 | 23.00 | 23.01 | 22.90 | 22.98 | 21,765 | +0.08(+0.37%) |
Jul 06, 2020 | 22.83 | 22.93 | 22.83 | 22.90 | 17,741 | +0.15(+0.66%) |
Jul 02, 2020 | 22.75 | 22.84 | 22.67 | 22.75 | 18,984 | +0.10(+0.46%) |
Jul 01, 2020 | 22.55 | 22.65 | 22.50 | 22.64 | 28,794 | +0.18(+0.79%) |
Jun 30, 2020 | 22.77 | 22.77 | 22.46 | 22.46 | 107,571 | -0.22(-0.95%) |
Jun 29, 2020 | 22.63 | 22.74 | 22.60 | 22.68 | 17,363 | +0.05(+0.21%) |
Jun 26, 2020 | 22.87 | 22.87 | 22.61 | 22.63 | 14,931 | -0.15(-0.66%) |
Jun 25, 2020 | 22.75 | 22.88 | 22.75 | 22.78 | 44,253 | -0.09(-0.41%) |
Jun 24, 2020 | 22.96 | 22.96 | 22.70 | 22.88 | 27,218 | -0.05(-0.20%) |
Jun 23, 2020 | 22.88 | 22.95 | 22.85 | 22.92 | 13,212 | +0.08(+0.37%) |
Jun 22, 2020 | 22.99 | 23.00 | 22.79 | 22.84 | 30,290 | -0.04(-0.16%) |
Jun 19, 2020 | 22.97 | 23.03 | 22.88 | 22.88 | 34,556 | -0.05(-0.20%) |
Jun 18, 2020 | 22.94 | 23.05 | 22.86 | 22.92 | 26,865 | -0.17(-0.73%) |
Jun 17, 2020 | 23.25 | 23.25 | 23.02 | 23.09 | 37,017 | -0.07(-0.28%) |
Jun 16, 2020 | 23.15 | 23.21 | 22.98 | 23.16 | 15,560 | +0.19(+0.82%) |
Jun 15, 2020 | 22.92 | 22.97 | 22.83 | 22.97 | 34,222 | +0.04(+0.16%) |
Jun 12, 2020 | 23.06 | 23.06 | 22.69 | 22.93 | 38,716 | +0.24(+1.07%) |
Jun 11, 2020 | 22.77 | 23.03 | 22.47 | 22.69 | 47,436 | -0.43(-1.88%) |
Jun 10, 2020 | 23.26 | 23.26 | 22.96 | 23.13 | 85,235 | +0.01(+0.04%) |
Jun 09, 2020 | 22.79 | 23.13 | 22.70 | 23.12 | 79,468 | +0.34(+1.50%) |
Jun 08, 2020 | 22.83 | 22.83 | 22.75 | 22.77 | 57,460 | +0.05(+0.20%) |
Jun 05, 2020 | 22.85 | 22.91 | 22.68 | 22.73 | 109,400 | -0.06(-0.28%) |
Jun 04, 2020 | 22.76 | 22.82 | 22.57 | 22.79 | 66,513 | +0.07(+0.33%) |
Jun 03, 2020 | 22.75 | 22.79 | 22.67 | 22.72 | 71,642 | +0.06(+0.24%) |
Jun 02, 2020 | 22.70 | 22.74 | 22.62 | 22.66 | 51,241 | +0.07(+0.33%) |
Jun 01, 2020 | 22.66 | 22.71 | 22.52 | 22.59 | 80,809 | +0.06(+0.25%) |
May 29, 2020 | 22.34 | 22.53 | 22.22 | 22.53 | 56,970 | +0.19(+0.87%) |
May 28, 2020 | 22.32 | 22.34 | 22.20 | 22.34 | 57,562 | +0.14(+0.63%) |
May 27, 2020 | 22.19 | 22.20 | 22.06 | 22.20 | 44,868 | +0.08(+0.38%) |
May 26, 2020 | 22.07 | 22.19 | 22.03 | 22.12 | 39,793 | +0.19(+0.89%) |
May 22, 2020 | 21.98 | 22.12 | 21.90 | 21.92 | 44,430 | +0.04(+0.17%) |
May 21, 2020 | 21.78 | 21.99 | 21.78 | 21.89 | 35,665 | +0.20(+0.94%) |
May 20, 2020 | 21.79 | 21.91 | 21.66 | 21.68 | 53,765 | +0.04(+0.17%) |
May 19, 2020 | 21.74 | 21.85 | 21.60 | 21.65 | 52,025 | +0.10(+0.47%) |
May 18, 2020 | 21.60 | 21.66 | 21.51 | 21.54 | 21,645 | +0.24(+1.13%) |
May 15, 2020 | 21.46 | 21.69 | 21.29 | 21.30 | 48,214 | -0.12(-0.56%) |
May 14, 2020 | 21.88 | 21.88 | 21.33 | 21.42 | 115,376 | -0.45(-2.07%) |
May 13, 2020 | 22.20 | 22.20 | 21.79 | 21.88 | 74,002 | -0.32(-1.46%) |
May 12, 2020 | 22.20 | 22.45 | 22.15 | 22.20 | 40,691 | +0.08(+0.38%) |
May 11, 2020 | 22.11 | 22.18 | 22.03 | 22.12 | 23,227 | +0.08(+0.38%) |
May 08, 2020 | 22.20 | 22.30 | 22.02 | 22.03 | 61,726 | -0.16(-0.71%) |
May 07, 2020 | 22.20 | 22.40 | 22.08 | 22.19 | 28,844 | -0.06(-0.25%) |
May 06, 2020 | 22.36 | 22.36 | 22.20 | 22.25 | 31,376 | +0.05(+0.21%) |
May 05, 2020 | 22.48 | 22.48 | 22.20 | 22.20 | 48,830 | -0.20(-0.91%) |
May 04, 2020 | 22.42 | 22.43 | 22.28 | 22.40 | 25,373 | -0.05(-0.21%) |