Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 25.21 | 25.26 | 25.21 | 25.26 | 58,113 | +0.01(+0.04%) |
May 27, 2021 | 25.25 | 25.25 | 25.21 | 25.25 | 35,502 | +0.02(+0.06%) |
May 26, 2021 | 25.20 | 25.26 | 25.19 | 25.23 | 200,611 | +0.02(+0.06%) |
May 25, 2021 | 25.18 | 25.24 | 25.18 | 25.22 | 114,169 | +0.01(+0.04%) |
May 24, 2021 | 25.20 | 25.22 | 25.20 | 25.21 | 65,267 | +0.02(+0.08%) |
May 21, 2021 | 25.23 | 25.23 | 25.15 | 25.19 | 72,221 | +0.00(+0.00%) |
May 20, 2021 | 25.22 | 25.22 | 25.14 | 25.19 | 104,052 | +0.00(+0.00%) |
May 19, 2021 | 25.20 | 25.20 | 25.14 | 25.19 | 40,718 | +0.01(+0.04%) |
May 18, 2021 | 25.19 | 25.19 | 25.13 | 25.18 | 44,510 | +0.01(+0.04%) |
May 17, 2021 | 25.13 | 25.18 | 25.13 | 25.17 | 78,301 | +0.02(+0.08%) |
May 14, 2021 | 25.17 | 25.18 | 25.13 | 25.15 | 69,367 | +0.00(+0.00%) |
May 13, 2021 | 25.18 | 25.18 | 25.12 | 25.15 | 92,113 | +0.01(+0.04%) |
May 12, 2021 | 25.15 | 25.15 | 25.12 | 25.14 | 73,815 | -0.00(-0.02%) |
May 11, 2021 | 25.14 | 25.16 | 25.12 | 25.14 | 57,576 | -0.01(-0.04%) |
May 10, 2021 | 25.19 | 25.20 | 25.14 | 25.16 | 63,010 | -0.02(-0.08%) |
May 07, 2021 | 25.17 | 25.18 | 25.15 | 25.18 | 148,096 | +0.02(+0.06%) |
May 06, 2021 | 25.17 | 25.18 | 25.13 | 25.16 | 31,830 | +0.01(+0.04%) |
May 05, 2021 | 25.14 | 25.18 | 25.14 | 25.15 | 160,091 | +0.02(+0.08%) |
May 04, 2021 | 25.15 | 25.15 | 25.11 | 25.13 | 72,312 | +0.01(+0.04%) |
May 03, 2021 | 25.12 | 25.15 | 25.12 | 25.12 | 48,813 | -0.05(-0.20%) |
Apr 30, 2021 | 25.21 | 25.21 | 25.16 | 25.17 | 193,200 | +0.01(+0.04%) |
Apr 29, 2021 | 25.17 | 25.17 | 25.14 | 25.16 | 135,800 | -0.02(-0.08%) |
Apr 28, 2021 | 25.18 | 25.18 | 25.12 | 25.18 | 121,870 | +0.00(+0.00%) |
Apr 27, 2021 | 25.16 | 25.18 | 25.12 | 25.18 | 115,451 | +0.01(+0.04%) |
Apr 26, 2021 | 25.18 | 25.18 | 25.13 | 25.17 | 57,274 | +0.02(+0.08%) |
Apr 23, 2021 | 25.18 | 25.18 | 25.13 | 25.15 | 107,500 | -0.02(-0.08%) |
Apr 22, 2021 | 25.16 | 25.17 | 25.14 | 25.17 | 58,454 | +0.06(+0.24%) |
Apr 21, 2021 | 25.17 | 25.18 | 25.10 | 25.11 | 108,468 | -0.03(-0.12%) |
Apr 20, 2021 | 25.13 | 25.18 | 25.10 | 25.14 | 123,425 | -0.00(-0.02%) |
Apr 19, 2021 | 25.16 | 25.16 | 25.13 | 25.14 | 61,265 | +0.02(+0.06%) |
Apr 16, 2021 | 25.11 | 25.16 | 25.10 | 25.13 | 174,000 | -0.02(-0.08%) |
Apr 15, 2021 | 25.14 | 25.17 | 25.08 | 25.15 | 67,657 | +0.08(+0.32%) |
Apr 14, 2021 | 25.04 | 25.07 | 25.04 | 25.07 | 64,970 | +0.03(+0.12%) |
Apr 13, 2021 | 25.06 | 25.07 | 25.03 | 25.04 | 56,402 | -0.01(-0.04%) |
Apr 12, 2021 | 25.06 | 25.06 | 25.03 | 25.05 | 42,737 | +0.01(+0.04%) |
Apr 09, 2021 | 25.08 | 25.08 | 25.01 | 25.04 | 40,500 | -0.01(-0.02%) |
Apr 08, 2021 | 25.00 | 25.07 | 25.00 | 25.05 | 57,755 | +0.05(+0.18%) |
Apr 07, 2021 | 25.03 | 25.04 | 24.97 | 25.00 | 55,773 | +0.00(+0.00%) |
Apr 06, 2021 | 25.01 | 25.01 | 24.98 | 25.00 | 243,715 | +0.02(+0.10%) |
Apr 05, 2021 | 25.00 | 25.00 | 24.96 | 24.98 | 39,280 | +0.01(+0.02%) |
Apr 01, 2021 | 25.00 | 25.00 | 24.97 | 24.97 | 167,400 | -0.05(-0.22%) |
Mar 31, 2021 | 25.03 | 25.08 | 24.95 | 25.02 | 186,626 | +0.03(+0.12%) |
Mar 30, 2021 | 25.01 | 25.02 | 24.96 | 25.00 | 106,687 | +0.01(+0.02%) |
Mar 29, 2021 | 25.04 | 25.04 | 24.93 | 24.99 | 33,110 | +0.00(+0.00%) |
Mar 26, 2021 | 25.03 | 25.03 | 24.96 | 24.99 | 135,200 | +0.05(+0.20%) |
Mar 25, 2021 | 25.03 | 25.03 | 24.93 | 24.94 | 162,775 | -0.07(-0.28%) |
Mar 24, 2021 | 24.97 | 25.01 | 24.93 | 25.01 | 84,287 | +0.04(+0.16%) |
Mar 23, 2021 | 24.90 | 24.97 | 24.90 | 24.97 | 38,862 | +0.04(+0.18%) |
Mar 22, 2021 | 24.80 | 24.95 | 24.80 | 24.93 | 203,394 | -0.00(-0.02%) |
Mar 19, 2021 | 24.95 | 24.95 | 24.91 | 24.93 | 22,000 | +0.02(+0.08%) |
Mar 18, 2021 | 24.94 | 24.95 | 24.88 | 24.91 | 65,702 | -0.06(-0.24%) |
Mar 17, 2021 | 24.93 | 24.97 | 24.92 | 24.97 | 44,360 | -0.01(-0.04%) |
Mar 16, 2021 | 24.96 | 25.00 | 24.95 | 24.98 | 116,999 | +0.03(+0.12%) |
Mar 15, 2021 | 24.96 | 24.99 | 24.91 | 24.95 | 65,160 | +0.00(+0.00%) |
Mar 12, 2021 | 24.97 | 24.98 | 24.90 | 24.95 | 71,100 | -0.05(-0.20%) |
Mar 11, 2021 | 24.88 | 25.00 | 24.88 | 25.00 | 57,854 | +0.05(+0.20%) |
Mar 10, 2021 | 24.99 | 24.99 | 24.90 | 24.95 | 50,400 | +0.02(+0.08%) |
Mar 09, 2021 | 24.95 | 24.98 | 24.90 | 24.93 | 31,132 | +0.02(+0.08%) |
Mar 08, 2021 | 24.95 | 24.96 | 24.86 | 24.91 | 137,829 | +0.02(+0.08%) |
Mar 05, 2021 | 25.22 | 25.22 | 24.83 | 24.89 | 37,800 | -0.02(-0.08%) |
Mar 04, 2021 | 24.74 | 24.91 | 24.74 | 24.91 | 61,886 | +0.03(+0.12%) |
Mar 03, 2021 | 24.89 | 24.89 | 24.78 | 24.88 | 76,134 | +0.00(+0.00%) |
Mar 02, 2021 | 24.89 | 24.89 | 24.85 | 24.88 | 65,340 | +0.00(+0.00%) |
Mar 01, 2021 | 24.92 | 25.00 | 24.77 | 24.88 | 140,276 | -0.04(-0.16%) |
Feb 26, 2021 | 24.87 | 24.95 | 24.76 | 24.92 | 116,900 | +0.02(+0.08%) |
Feb 25, 2021 | 24.96 | 24.97 | 24.84 | 24.90 | 136,566 | -0.10(-0.38%) |
Feb 24, 2021 | 24.93 | 25.02 | 24.93 | 25.00 | 256,953 | -0.06(-0.26%) |
Feb 23, 2021 | 25.08 | 25.22 | 25.02 | 25.06 | 244,938 | -0.03(-0.12%) |
Feb 22, 2021 | 25.03 | 25.17 | 25.03 | 25.09 | 155,002 | +0.02(+0.08%) |
Feb 19, 2021 | 25.06 | 25.24 | 25.01 | 25.07 | 105,400 | -0.18(-0.73%) |
Feb 18, 2021 | 25.31 | 25.31 | 25.18 | 25.25 | 91,338 | -0.05(-0.22%) |
Feb 17, 2021 | 25.31 | 25.33 | 25.25 | 25.31 | 263,307 | +0.06(+0.24%) |
Feb 16, 2021 | 25.32 | 25.32 | 25.25 | 25.25 | 49,793 | -0.08(-0.32%) |
Feb 12, 2021 | 25.30 | 25.34 | 25.27 | 25.33 | 225,100 | +0.02(+0.10%) |
Feb 11, 2021 | 25.36 | 25.36 | 25.25 | 25.30 | 31,994 | -0.00(-0.02%) |
Feb 10, 2021 | 25.29 | 25.32 | 25.23 | 25.31 | 108,232 | +0.06(+0.24%) |
Feb 09, 2021 | 25.39 | 25.39 | 25.25 | 25.25 | 105,899 | -0.09(-0.36%) |
Feb 08, 2021 | 25.33 | 25.34 | 25.21 | 25.34 | 102,641 | +0.05(+0.20%) |
Feb 05, 2021 | 25.29 | 25.33 | 25.18 | 25.29 | 81,000 | +0.05(+0.20%) |
Feb 04, 2021 | 25.33 | 25.33 | 25.19 | 25.24 | 97,067 | +0.00(+0.00%) |
Feb 03, 2021 | 25.20 | 25.32 | 25.17 | 25.24 | 69,260 | +0.04(+0.16%) |
Feb 02, 2021 | 25.30 | 25.30 | 25.13 | 25.20 | 51,545 | -0.01(-0.04%) |
Feb 01, 2021 | 25.32 | 25.32 | 25.17 | 25.21 | 95,016 | -0.12(-0.49%) |
Jan 29, 2021 | 25.13 | 25.34 | 25.13 | 25.34 | 69,600 | +0.12(+0.50%) |
Jan 28, 2021 | 25.34 | 25.35 | 25.11 | 25.21 | 96,371 | -0.07(-0.28%) |
Jan 27, 2021 | 25.28 | 25.28 | 25.13 | 25.28 | 60,559 | +0.03(+0.12%) |
Jan 26, 2021 | 25.27 | 25.28 | 25.12 | 25.25 | 101,427 | +0.06(+0.24%) |
Jan 25, 2021 | 25.24 | 25.25 | 25.05 | 25.19 | 119,067 | -0.03(-0.12%) |
Jan 22, 2021 | 25.03 | 25.25 | 25.03 | 25.22 | 91,100 | +0.04(+0.16%) |
Jan 21, 2021 | 25.23 | 25.23 | 25.04 | 25.18 | 111,442 | +0.08(+0.32%) |
Jan 20, 2021 | 25.19 | 25.20 | 25.03 | 25.10 | 90,210 | -0.05(-0.20%) |
Jan 19, 2021 | 25.17 | 25.18 | 25.06 | 25.15 | 121,763 | +0.12(+0.48%) |
Jan 15, 2021 | 25.19 | 25.19 | 25.00 | 25.03 | 112,400 | -0.07(-0.28%) |
Jan 14, 2021 | 25.13 | 25.18 | 24.95 | 25.10 | 148,577 | +0.02(+0.08%) |
Jan 13, 2021 | 25.08 | 25.08 | 24.91 | 25.08 | 92,514 | +0.06(+0.24%) |
Jan 12, 2021 | 25.07 | 25.07 | 24.92 | 25.02 | 79,652 | +0.02(+0.08%) |
Jan 11, 2021 | 25.04 | 25.08 | 24.85 | 25.00 | 85,848 | -0.04(-0.16%) |
Jan 08, 2021 | 24.94 | 25.07 | 24.81 | 25.04 | 100,300 | +0.05(+0.20%) |
Jan 07, 2021 | 24.94 | 24.99 | 24.81 | 24.99 | 68,425 | +0.19(+0.77%) |
Jan 06, 2021 | 24.89 | 24.92 | 24.76 | 24.80 | 72,249 | -0.05(-0.20%) |
Jan 05, 2021 | 24.88 | 24.91 | 24.75 | 24.85 | 91,395 | +0.10(+0.40%) |
Jan 04, 2021 | 24.76 | 24.94 | 24.75 | 24.75 | 93,846 | -0.05(-0.20%) |
Dec 31, 2020 | 24.80 | 24.80 | 24.80 | 118,444 | -0.06(-0.24%) | |
Dec 30, 2020 | 24.76 | 24.95 | 24.76 | 24.86 | 118,444 | +0.10(+0.40%) |
Dec 29, 2020 | 24.68 | 24.92 | 24.68 | 24.76 | 63,100 | +0.01(+0.04%) |
Dec 28, 2020 | 24.75 | 24.94 | 24.75 | 24.75 | 70,852 | -0.02(-0.08%) |
Dec 24, 2020 | 24.87 | 24.97 | 24.77 | 24.77 | 24,300 | +0.02(+0.08%) |
Dec 23, 2020 | 24.75 | 24.93 | 24.75 | 24.75 | 80,034 | -0.20(-0.80%) |
Dec 22, 2020 | 25.03 | 25.03 | 24.75 | 24.95 | 66,627 | -0.01(-0.04%) |
Dec 21, 2020 | 24.83 | 25.00 | 24.81 | 24.96 | 181,570 | -0.03(-0.12%) |
Dec 18, 2020 | 24.92 | 24.99 | 24.81 | 24.99 | 58,000 | +0.17(+0.68%) |
Dec 17, 2020 | 24.82 | 24.99 | 24.81 | 24.82 | 38,665 | -0.10(-0.40%) |
Dec 16, 2020 | 24.97 | 24.98 | 24.77 | 24.92 | 96,502 | -0.01(-0.04%) |
Dec 15, 2020 | 24.77 | 25.24 | 24.77 | 24.93 | 125,708 | +0.13(+0.54%) |
Dec 14, 2020 | 24.79 | 24.82 | 24.76 | 24.80 | 46,364 | -0.02(-0.10%) |
Dec 11, 2020 | 24.67 | 24.82 | 24.67 | 24.82 | 52,700 | +0.14(+0.57%) |
Dec 10, 2020 | 24.68 | 24.76 | 24.66 | 24.68 | 42,120 | -0.08(-0.32%) |
Dec 09, 2020 | 24.69 | 24.79 | 24.69 | 24.76 | 57,594 | -0.07(-0.28%) |
Dec 08, 2020 | 24.75 | 25.08 | 24.65 | 24.83 | 47,564 | +0.12(+0.49%) |
Dec 07, 2020 | 24.71 | 24.72 | 24.50 | 24.71 | 24,032 | +0.16(+0.65%) |
Dec 04, 2020 | 24.66 | 24.66 | 24.54 | 24.55 | 62,100 | -0.03(-0.10%) |
Dec 03, 2020 | 24.64 | 24.64 | 24.52 | 24.58 | 49,080 | +0.06(+0.23%) |
Dec 02, 2020 | 24.59 | 24.59 | 24.50 | 24.52 | 78,528 | -0.03(-0.12%) |
Dec 01, 2020 | 24.50 | 24.59 | 24.50 | 24.55 | 26,113 | -0.11(-0.45%) |
Nov 30, 2020 | 24.65 | 24.66 | 24.57 | 24.66 | 28,515 | +0.09(+0.37%) |
Nov 27, 2020 | 24.60 | 24.62 | 24.52 | 24.57 | 12,700 | +0.08(+0.33%) |
Nov 25, 2020 | 24.51 | 24.64 | 24.49 | 24.49 | 234,000 | -0.01(-0.04%) |
Nov 24, 2020 | 24.62 | 24.62 | 24.48 | 24.50 | 44,340 | -0.01(-0.04%) |
Nov 23, 2020 | 24.58 | 24.60 | 24.48 | 24.51 | 56,007 | -0.06(-0.23%) |
Nov 20, 2020 | 24.49 | 24.57 | 24.45 | 24.57 | 32,400 | +0.17(+0.68%) |
Nov 19, 2020 | 24.47 | 24.49 | 24.40 | 24.40 | 94,608 | +0.05(+0.21%) |
Nov 18, 2020 | 24.47 | 24.49 | 24.35 | 24.35 | 114,972 | -0.08(-0.33%) |
Nov 17, 2020 | 24.40 | 24.44 | 24.33 | 24.43 | 59,504 | +0.09(+0.37%) |
Nov 16, 2020 | 24.35 | 24.37 | 24.31 | 24.34 | 32,951 | +0.01(+0.04%) |
Nov 13, 2020 | 24.28 | 24.33 | 24.28 | 24.33 | 62,900 | +0.05(+0.21%) |
Nov 12, 2020 | 24.23 | 24.29 | 24.23 | 24.28 | 218,697 | +0.00(+0.00%) |
Nov 11, 2020 | 24.29 | 24.30 | 24.25 | 24.28 | 51,861 | +0.08(+0.33%) |
Nov 10, 2020 | 24.18 | 24.32 | 24.18 | 24.20 | 69,042 | +0.04(+0.17%) |
Nov 09, 2020 | 24.23 | 24.30 | 24.15 | 24.16 | 32,818 | -0.09(-0.37%) |
Nov 06, 2020 | 24.21 | 24.26 | 24.17 | 24.25 | 71,000 | +0.07(+0.29%) |
Nov 05, 2020 | 24.12 | 24.23 | 24.12 | 24.18 | 37,603 | -0.07(-0.27%) |
Nov 04, 2020 | 24.29 | 24.29 | 24.17 | 24.25 | 18,438 | +0.19(+0.77%) |
Nov 03, 2020 | 24.06 | 24.12 | 24.06 | 24.06 | 39,772 | +0.00(+0.00%) |
Nov 02, 2020 | 24.05 | 24.13 | 24.05 | 24.06 | 32,357 | -0.05(-0.21%) |
Oct 30, 2020 | 24.25 | 24.25 | 24.10 | 24.11 | 42,100 | -0.08(-0.33%) |
Oct 29, 2020 | 24.25 | 24.26 | 24.16 | 24.19 | 36,206 | -0.04(-0.19%) |
Oct 28, 2020 | 24.25 | 24.29 | 24.21 | 24.23 | 62,643 | -0.07(-0.27%) |
Oct 27, 2020 | 24.26 | 24.30 | 24.26 | 24.30 | 33,661 | +0.04(+0.14%) |
Oct 26, 2020 | 24.25 | 24.27 | 24.25 | 24.27 | 23,661 | +0.00(+0.00%) |
Oct 23, 2020 | 24.27 | 24.27 | 24.25 | 24.26 | 13,300 | -0.00(-0.00%) |
Oct 22, 2020 | 24.25 | 24.27 | 24.23 | 24.27 | 33,282 | +0.02(+0.06%) |
Oct 21, 2020 | 24.13 | 24.25 | 24.13 | 24.25 | 26,945 | +0.12(+0.50%) |
Oct 20, 2020 | 24.21 | 24.24 | 24.13 | 24.13 | 47,052 | +0.00(+0.00%) |
Oct 19, 2020 | 24.15 | 24.24 | 24.13 | 24.13 | 33,220 | +0.08(+0.33%) |
Oct 16, 2020 | 24.25 | 24.25 | 24.04 | 24.05 | 123,100 | -0.13(-0.54%) |
Oct 15, 2020 | 24.25 | 24.25 | 24.18 | 24.18 | 16,795 | -0.01(-0.04%) |
Oct 14, 2020 | 24.19 | 24.24 | 24.19 | 24.19 | 33,322 | -0.02(-0.08%) |
Oct 13, 2020 | 24.27 | 24.28 | 24.17 | 24.21 | 57,881 | -0.07(-0.29%) |
Oct 12, 2020 | 24.32 | 24.32 | 24.17 | 24.28 | 67,228 | -0.00(-0.02%) |
Oct 09, 2020 | 24.31 | 24.32 | 24.21 | 24.29 | 26,400 | -0.02(-0.10%) |
Oct 08, 2020 | 24.23 | 24.31 | 24.23 | 24.31 | 59,197 | +0.02(+0.08%) |
Oct 07, 2020 | 24.30 | 24.30 | 24.23 | 24.29 | 42,916 | +0.02(+0.08%) |
Oct 06, 2020 | 24.22 | 24.29 | 24.22 | 24.27 | 28,203 | +0.05(+0.21%) |
Oct 05, 2020 | 24.20 | 24.30 | 24.19 | 24.22 | 27,015 | +0.06(+0.25%) |
Oct 02, 2020 | 24.31 | 24.31 | 24.16 | 24.16 | 43,100 | -0.12(-0.51%) |
Oct 01, 2020 | 24.33 | 24.33 | 24.22 | 24.29 | 43,558 | -0.09(-0.39%) |
Sep 30, 2020 | 24.30 | 24.38 | 24.27 | 24.38 | 56,164 | +0.12(+0.49%) |
Sep 29, 2020 | 24.29 | 24.31 | 24.26 | 24.26 | 22,642 | -0.03(-0.12%) |
Sep 28, 2020 | 24.28 | 24.34 | 24.26 | 24.29 | 25,177 | +0.06(+0.25%) |
Sep 25, 2020 | 24.34 | 24.39 | 24.14 | 24.23 | 133,800 | -0.11(-0.45%) |
Sep 24, 2020 | 24.38 | 24.40 | 24.32 | 24.34 | 21,509 | -0.02(-0.08%) |
Sep 23, 2020 | 24.33 | 24.41 | 24.29 | 24.36 | 17,356 | -0.07(-0.29%) |
Sep 22, 2020 | 24.28 | 24.49 | 24.28 | 24.43 | 84,046 | +0.16(+0.66%) |
Sep 21, 2020 | 24.27 | 24.36 | 24.27 | 24.27 | 69,963 | -0.01(-0.04%) |
Sep 18, 2020 | 24.27 | 24.36 | 24.27 | 24.28 | 32,300 | -0.02(-0.06%) |
Sep 17, 2020 | 24.36 | 24.38 | 24.30 | 24.30 | 28,607 | -0.00(-0.02%) |
Sep 16, 2020 | 24.30 | 24.38 | 24.29 | 24.30 | 18,433 | +0.01(+0.04%) |
Sep 15, 2020 | 24.31 | 24.34 | 24.29 | 24.29 | 42,788 | -0.02(-0.08%) |
Sep 14, 2020 | 24.27 | 24.35 | 24.27 | 24.31 | 44,259 | +0.01(+0.04%) |
Sep 11, 2020 | 24.27 | 24.35 | 24.27 | 24.30 | 23,000 | -0.01(-0.04%) |
Sep 10, 2020 | 24.28 | 24.35 | 24.28 | 24.31 | 26,374 | +0.00(+0.00%) |
Sep 09, 2020 | 24.36 | 24.36 | 24.30 | 24.31 | 57,681 | +0.01(+0.04%) |
Sep 08, 2020 | 24.37 | 24.37 | 24.30 | 24.30 | 30,655 | -0.02(-0.10%) |
Sep 04, 2020 | 24.35 | 24.36 | 24.32 | 24.32 | 77,800 | -0.05(-0.18%) |
Sep 03, 2020 | 24.40 | 24.43 | 24.32 | 24.37 | 36,874 | +0.03(+0.12%) |
Sep 02, 2020 | 24.41 | 24.43 | 24.34 | 24.34 | 35,965 | -0.04(-0.16%) |
Sep 01, 2020 | 24.29 | 24.38 | 24.27 | 24.38 | 67,452 | +0.00(+0.00%) |
Aug 31, 2020 | 24.46 | 24.50 | 24.37 | 24.38 | 31,279 | -0.06(-0.25%) |
Aug 28, 2020 | 24.35 | 24.45 | 24.35 | 24.44 | 25,200 | +0.09(+0.37%) |
Aug 27, 2020 | 24.48 | 24.48 | 24.35 | 24.35 | 46,650 | -0.10(-0.41%) |
Aug 26, 2020 | 24.33 | 24.45 | 24.33 | 24.45 | 34,763 | +0.10(+0.41%) |
Aug 25, 2020 | 24.47 | 24.48 | 24.35 | 24.35 | 137,922 | -0.03(-0.12%) |
Aug 24, 2020 | 24.50 | 24.50 | 24.38 | 24.38 | 199,640 | +0.01(+0.04%) |
Aug 21, 2020 | 24.47 | 24.47 | 24.37 | 24.37 | 29,400 | +0.01(+0.04%) |
Aug 20, 2020 | 24.39 | 24.46 | 24.36 | 24.36 | 27,025 | +0.00(+0.00%) |
Aug 19, 2020 | 24.43 | 24.49 | 24.36 | 24.36 | 23,637 | -0.07(-0.29%) |
Aug 18, 2020 | 24.45 | 24.51 | 24.43 | 24.43 | 21,297 | -0.05(-0.20%) |
Aug 17, 2020 | 24.48 | 24.48 | 24.44 | 24.48 | 85,488 | +0.00(+0.02%) |
Aug 14, 2020 | 24.47 | 24.48 | 24.45 | 24.48 | 39,400 | -0.00(-0.02%) |
Aug 13, 2020 | 24.38 | 24.48 | 24.37 | 24.48 | 43,517 | +0.05(+0.23%) |
Aug 12, 2020 | 24.48 | 24.48 | 24.34 | 24.43 | 24,407 | +0.12(+0.47%) |
Aug 11, 2020 | 24.31 | 24.46 | 24.31 | 24.31 | 16,103 | -0.12(-0.51%) |
Aug 10, 2020 | 24.39 | 24.48 | 24.33 | 24.43 | 43,500 | -0.03(-0.10%) |
Aug 07, 2020 | 24.45 | 24.47 | 24.37 | 24.46 | 12,500 | +0.05(+0.20%) |
Aug 06, 2020 | 24.33 | 24.44 | 24.33 | 24.41 | 20,404 | +0.09(+0.37%) |
Aug 05, 2020 | 24.35 | 24.40 | 24.32 | 24.32 | 21,206 | +0.01(+0.04%) |
Aug 04, 2020 | 24.35 | 24.36 | 24.30 | 24.31 | 23,074 | -0.04(-0.16%) |
Aug 03, 2020 | 24.34 | 24.35 | 24.27 | 24.35 | 82,235 | -0.01(-0.06%) |
Jul 31, 2020 | 24.31 | 24.39 | 24.31 | 24.36 | 46,100 | +0.05(+0.22%) |
Jul 30, 2020 | 24.28 | 24.39 | 24.28 | 24.31 | 29,656 | +0.00(+0.00%) |
Jul 29, 2020 | 24.27 | 24.34 | 24.27 | 24.31 | 34,937 | +0.09(+0.37%) |
Jul 28, 2020 | 24.31 | 24.39 | 24.22 | 24.22 | 66,527 | -0.03(-0.12%) |
Jul 27, 2020 | 24.20 | 24.29 | 24.20 | 24.25 | 53,642 | +0.03(+0.12%) |
Jul 24, 2020 | 24.26 | 24.26 | 24.20 | 24.22 | 35,100 | +0.00(+0.00%) |
Jul 23, 2020 | 24.06 | 24.23 | 24.06 | 24.22 | 182,314 | +0.10(+0.42%) |
Jul 22, 2020 | 24.01 | 24.12 | 24.01 | 24.12 | 26,853 | +0.14(+0.58%) |
Jul 21, 2020 | 23.91 | 24.05 | 23.91 | 23.98 | 49,166 | +0.02(+0.08%) |
Jul 20, 2020 | 23.90 | 23.96 | 23.90 | 23.96 | 16,248 | +0.01(+0.04%) |
Jul 17, 2020 | 23.85 | 24.00 | 23.85 | 23.95 | 31,900 | +0.02(+0.08%) |
Jul 16, 2020 | 23.91 | 23.93 | 23.83 | 23.93 | 42,467 | +0.02(+0.08%) |
Jul 15, 2020 | 23.82 | 23.93 | 23.82 | 23.91 | 34,227 | +0.09(+0.36%) |
Jul 14, 2020 | 23.84 | 23.94 | 23.82 | 23.82 | 46,570 | -0.09(-0.36%) |
Jul 13, 2020 | 23.88 | 23.93 | 23.82 | 23.91 | 55,576 | +0.07(+0.29%) |
Jul 10, 2020 | 23.85 | 23.95 | 23.80 | 23.84 | 84,100 | -0.04(-0.17%) |
Jul 09, 2020 | 23.86 | 23.96 | 23.86 | 23.88 | 40,177 | +0.00(+0.00%) |
Jul 08, 2020 | 23.95 | 23.96 | 23.87 | 23.88 | 54,878 | -0.05(-0.21%) |
Jul 07, 2020 | 23.96 | 23.96 | 23.84 | 23.93 | 38,938 | +0.01(+0.04%) |
Jul 06, 2020 | 23.83 | 23.99 | 23.80 | 23.92 | 121,826 | +0.10(+0.42%) |
Jul 02, 2020 | 23.80 | 23.85 | 23.80 | 23.82 | 21,800 | +0.05(+0.21%) |
Jul 01, 2020 | 23.78 | 23.87 | 23.77 | 23.77 | 23,331 | -0.05(-0.21%) |
Jun 30, 2020 | 23.81 | 23.89 | 23.80 | 23.82 | 64,838 | -0.04(-0.17%) |
Jun 29, 2020 | 23.81 | 23.88 | 23.78 | 23.86 | 50,003 | +0.07(+0.29%) |
Jun 26, 2020 | 23.90 | 23.90 | 23.77 | 23.79 | 49,800 | +0.04(+0.17%) |
Jun 25, 2020 | 23.76 | 23.84 | 23.74 | 23.75 | 48,580 | -0.01(-0.04%) |
Jun 24, 2020 | 23.90 | 23.90 | 23.72 | 23.76 | 38,900 | +0.03(+0.13%) |
Jun 23, 2020 | 23.77 | 23.81 | 23.69 | 23.73 | 51,690 | -0.10(-0.42%) |
Jun 22, 2020 | 23.67 | 23.85 | 23.59 | 23.83 | 111,806 | +0.28(+1.19%) |
Jun 19, 2020 | 23.60 | 23.64 | 23.52 | 23.55 | 20,800 | +0.03(+0.13%) |
Jun 18, 2020 | 23.62 | 23.68 | 23.52 | 23.52 | 15,235 | +0.03(+0.13%) |
Jun 17, 2020 | 23.55 | 23.62 | 23.48 | 23.49 | 22,486 | -0.05(-0.21%) |
Jun 16, 2020 | 23.72 | 23.72 | 23.49 | 23.54 | 39,758 | -0.04(-0.17%) |
Jun 15, 2020 | 23.43 | 23.65 | 23.43 | 23.58 | 51,634 | +0.12(+0.51%) |
Jun 12, 2020 | 23.62 | 23.70 | 23.46 | 23.46 | 142,300 | -0.09(-0.38%) |
Jun 11, 2020 | 23.67 | 23.73 | 23.52 | 23.55 | 135,952 | -0.06(-0.25%) |
Jun 10, 2020 | 23.60 | 23.70 | 23.59 | 23.61 | 59,549 | -0.04(-0.17%) |
Jun 09, 2020 | 23.59 | 23.68 | 23.55 | 23.65 | 70,294 | +0.09(+0.38%) |
Jun 08, 2020 | 23.56 | 23.61 | 23.47 | 23.56 | 60,146 | +0.11(+0.45%) |
Jun 05, 2020 | 23.48 | 23.57 | 23.40 | 23.45 | 94,900 | +0.09(+0.41%) |
Jun 04, 2020 | 23.43 | 23.44 | 23.25 | 23.36 | 79,357 | +0.04(+0.17%) |
Jun 03, 2020 | 23.39 | 23.44 | 23.15 | 23.32 | 173,118 | +0.04(+0.17%) |
Jun 02, 2020 | 23.24 | 23.44 | 23.24 | 23.28 | 422,607 | +0.05(+0.24%) |