Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.73 | 31.94 | 31.65 | 31.71 | 184,011 | +0.13(+0.41%) |
Sep 29, 2021 | 31.77 | 31.96 | 31.49 | 31.58 | 113,397 | -0.12(-0.38%) |
Sep 28, 2021 | 31.75 | 32.02 | 31.62 | 31.70 | 106,254 | +0.00(+0.00%) |
Sep 27, 2021 | 31.86 | 32.01 | 31.66 | 31.70 | 117,997 | -0.28(-0.88%) |
Sep 24, 2021 | 32.08 | 32.32 | 31.88 | 31.98 | 98,789 | -0.31(-0.96%) |
Sep 23, 2021 | 32.21 | 32.54 | 32.15 | 32.29 | 60,966 | +0.02(+0.06%) |
Sep 22, 2021 | 32.11 | 32.43 | 32.11 | 32.27 | 118,656 | +0.31(+0.97%) |
Sep 21, 2021 | 31.70 | 32.07 | 31.38 | 31.96 | 184,667 | +0.41(+1.30%) |
Sep 20, 2021 | 31.68 | 31.94 | 31.44 | 31.55 | 77,922 | -0.37(-1.17%) |
Sep 17, 2021 | 31.85 | 32.06 | 31.82 | 31.93 | 55,489 | +0.13(+0.41%) |
Sep 16, 2021 | 31.90 | 32.15 | 31.75 | 31.80 | 88,819 | +0.02(+0.06%) |
Sep 15, 2021 | 31.80 | 32.04 | 31.60 | 31.78 | 212,744 | -0.02(-0.06%) |
Sep 14, 2021 | 32.41 | 32.44 | 31.70 | 31.80 | 89,679 | -0.56(-1.73%) |
Sep 13, 2021 | 32.28 | 32.39 | 32.10 | 32.36 | 81,843 | +0.22(+0.67%) |
Sep 10, 2021 | 32.18 | 32.23 | 32.08 | 32.14 | 54,148 | +0.19(+0.59%) |
Sep 09, 2021 | 31.84 | 32.21 | 31.84 | 31.95 | 106,359 | +0.10(+0.32%) |
Sep 08, 2021 | 32.27 | 32.27 | 31.62 | 31.85 | 75,307 | -0.25(-0.79%) |
Sep 07, 2021 | 32.31 | 32.31 | 32.02 | 32.10 | 117,068 | -0.22(-0.67%) |
Sep 03, 2021 | 32.34 | 32.34 | 32.13 | 32.32 | 28,098 | +0.16(+0.49%) |
Sep 02, 2021 | 32.21 | 32.34 | 32.07 | 32.16 | 63,650 | +0.04(+0.12%) |
Sep 01, 2021 | 31.84 | 32.20 | 31.84 | 32.12 | 32,657 | +0.17(+0.53%) |
Aug 31, 2021 | 32.15 | 32.15 | 31.85 | 31.95 | 69,643 | -0.22(-0.67%) |
Aug 30, 2021 | 32.05 | 32.21 | 31.98 | 32.17 | 26,116 | +0.12(+0.38%) |
Aug 27, 2021 | 31.80 | 32.14 | 31.58 | 32.05 | 31,414 | +0.13(+0.41%) |
Aug 26, 2021 | 31.82 | 31.99 | 31.81 | 31.92 | 37,239 | -0.11(-0.35%) |
Aug 25, 2021 | 31.98 | 32.16 | 31.76 | 32.03 | 158,195 | +0.20(+0.62%) |
Aug 24, 2021 | 31.80 | 31.92 | 31.56 | 31.83 | 29,790 | +0.13(+0.41%) |
Aug 23, 2021 | 31.64 | 31.80 | 31.57 | 31.70 | 51,374 | +0.06(+0.18%) |
Aug 20, 2021 | 31.56 | 31.71 | 31.56 | 31.65 | 35,245 | -0.10(-0.32%) |
Aug 19, 2021 | 31.53 | 31.80 | 31.53 | 31.75 | 34,577 | +0.17(+0.53%) |
Aug 18, 2021 | 31.55 | 31.77 | 31.55 | 31.58 | 34,302 | -0.08(-0.27%) |
Aug 17, 2021 | 31.68 | 31.75 | 31.57 | 31.66 | 66,424 | -0.07(-0.21%) |
Aug 16, 2021 | 31.52 | 31.77 | 31.52 | 31.73 | 39,081 | +0.19(+0.59%) |
Aug 13, 2021 | 31.48 | 31.66 | 31.43 | 31.54 | 55,677 | +0.07(+0.21%) |
Aug 12, 2021 | 31.49 | 31.52 | 31.38 | 31.48 | 62,879 | +0.03(+0.09%) |
Aug 11, 2021 | 31.33 | 31.50 | 31.30 | 31.45 | 16,795 | +0.12(+0.39%) |
Aug 10, 2021 | 31.23 | 31.38 | 31.21 | 31.33 | 26,950 | +0.19(+0.60%) |
Aug 09, 2021 | 31.05 | 31.33 | 30.98 | 31.14 | 48,022 | +0.17(+0.54%) |
Aug 06, 2021 | 31.15 | 31.16 | 30.95 | 30.97 | 24,575 | -0.11(-0.36%) |
Aug 05, 2021 | 31.05 | 31.14 | 30.94 | 31.09 | 61,794 | +0.09(+0.30%) |
Aug 04, 2021 | 30.79 | 31.03 | 30.78 | 30.99 | 38,566 | +0.00(+0.00%) |
Aug 03, 2021 | 30.85 | 31.00 | 30.80 | 30.99 | 41,038 | +0.27(+0.88%) |
Aug 02, 2021 | 30.85 | 30.86 | 30.64 | 30.72 | 55,149 | -0.01(-0.03%) |
Jul 30, 2021 | 30.82 | 30.94 | 30.67 | 30.73 | 33,006 | -0.17(-0.54%) |
Jul 29, 2021 | 30.64 | 30.95 | 30.62 | 30.90 | 80,148 | +0.26(+0.85%) |
Jul 28, 2021 | 30.48 | 30.66 | 30.48 | 30.64 | 27,172 | +0.15(+0.49%) |
Jul 27, 2021 | 30.45 | 30.58 | 30.15 | 30.49 | 65,883 | +0.04(+0.12%) |
Jul 26, 2021 | 30.14 | 30.58 | 30.07 | 30.45 | 30,417 | +0.32(+1.06%) |
Jul 23, 2021 | 30.14 | 30.25 | 30.02 | 30.13 | 142,730 | -0.16(-0.52%) |
Jul 22, 2021 | 30.35 | 30.35 | 30.29 | 30.29 | 18,783 | -0.05(-0.15%) |
Jul 21, 2021 | 30.22 | 30.35 | 30.09 | 30.34 | 139,325 | +0.26(+0.87%) |
Jul 20, 2021 | 29.93 | 30.28 | 29.93 | 30.07 | 85,202 | +0.02(+0.06%) |
Jul 19, 2021 | 30.32 | 30.32 | 29.93 | 30.06 | 69,901 | -0.51(-1.68%) |
Jul 16, 2021 | 30.78 | 30.85 | 30.48 | 30.57 | 17,586 | -0.04(-0.12%) |
Jul 15, 2021 | 30.65 | 30.65 | 30.54 | 30.61 | 25,034 | +0.10(+0.34%) |
Jul 14, 2021 | 30.51 | 30.55 | 30.32 | 30.51 | 47,773 | +0.11(+0.37%) |
Jul 13, 2021 | 30.35 | 30.46 | 30.31 | 30.39 | 25,106 | -0.16(-0.52%) |
Jul 12, 2021 | 30.70 | 30.70 | 30.40 | 30.55 | 30,736 | -0.26(-0.85%) |
Jul 09, 2021 | 30.66 | 30.95 | 30.65 | 30.81 | 36,313 | -0.01(-0.03%) |
Jul 08, 2021 | 30.56 | 30.90 | 30.38 | 30.82 | 38,750 | -0.20(-0.63%) |
Jul 07, 2021 | 30.80 | 31.08 | 30.77 | 31.02 | 118,207 | +0.17(+0.55%) |
Jul 06, 2021 | 31.01 | 31.07 | 30.64 | 30.85 | 106,712 | -0.34(-1.08%) |
Jul 02, 2021 | 31.20 | 31.23 | 31.07 | 31.19 | 22,808 | +0.05(+0.15%) |
Jul 01, 2021 | 31.04 | 31.28 | 31.01 | 31.14 | 77,370 | +0.10(+0.33%) |
Jun 30, 2021 | 31.15 | 31.15 | 30.90 | 31.04 | 37,274 | -0.15(-0.48%) |
Jun 29, 2021 | 30.99 | 31.23 | 30.93 | 31.19 | 115,149 | +0.00(+0.00%) |
Jun 28, 2021 | 31.02 | 31.26 | 30.89 | 31.19 | 214,622 | +0.19(+0.60%) |
Jun 25, 2021 | 31.05 | 31.09 | 30.79 | 31.00 | 43,641 | +0.14(+0.45%) |
Jun 24, 2021 | 30.69 | 30.93 | 30.69 | 30.86 | 46,201 | +0.09(+0.30%) |
Jun 23, 2021 | 30.51 | 30.80 | 30.51 | 30.77 | 311,256 | +0.11(+0.37%) |
Jun 22, 2021 | 30.51 | 30.67 | 30.45 | 30.65 | 47,456 | +0.09(+0.31%) |
Jun 21, 2021 | 30.52 | 30.59 | 30.26 | 30.56 | 83,093 | +0.24(+0.79%) |
Jun 18, 2021 | 30.36 | 30.53 | 30.27 | 30.32 | 36,407 | -0.22(-0.72%) |
Jun 17, 2021 | 30.66 | 30.67 | 30.36 | 30.54 | 52,516 | -0.01(-0.03%) |
Jun 16, 2021 | 30.61 | 30.65 | 30.50 | 30.55 | 70,803 | -0.06(-0.18%) |
Jun 15, 2021 | 30.74 | 30.74 | 30.53 | 30.61 | 19,093 | -0.01(-0.03%) |
Jun 14, 2021 | 30.49 | 30.64 | 30.49 | 30.62 | 31,616 | +0.13(+0.43%) |
Jun 11, 2021 | 30.50 | 30.62 | 30.40 | 30.49 | 21,834 | +0.14(+0.46%) |
Jun 10, 2021 | 30.40 | 30.50 | 29.93 | 30.35 | 57,711 | +0.26(+0.87%) |
Jun 09, 2021 | 30.04 | 30.19 | 29.96 | 30.08 | 32,262 | -0.04(-0.12%) |
Jun 08, 2021 | 30.13 | 30.25 | 29.90 | 30.12 | 23,371 | -0.10(-0.34%) |
Jun 07, 2021 | 30.23 | 30.31 | 30.12 | 30.22 | 70,373 | -0.09(-0.30%) |
Jun 04, 2021 | 30.19 | 30.34 | 30.10 | 30.31 | 41,764 | +0.32(+1.07%) |
Jun 03, 2021 | 29.92 | 30.10 | 29.86 | 29.99 | 60,782 | +0.01(+0.03%) |
Jun 02, 2021 | 29.89 | 30.08 | 29.71 | 29.98 | 51,315 | +0.17(+0.56%) |
Jun 01, 2021 | 29.79 | 29.89 | 29.55 | 29.82 | 160,081 | +0.21(+0.72%) |
May 28, 2021 | 29.40 | 29.61 | 29.25 | 29.61 | 74,688 | +0.35(+1.20%) |
May 27, 2021 | 29.43 | 29.53 | 29.01 | 29.25 | 52,736 | -0.15(-0.50%) |
May 26, 2021 | 29.49 | 29.68 | 29.25 | 29.40 | 235,728 | -0.15(-0.50%) |
May 25, 2021 | 29.73 | 29.94 | 29.38 | 29.55 | 30,017 | +0.05(+0.16%) |
May 24, 2021 | 29.51 | 29.54 | 29.36 | 29.50 | 40,389 | +0.26(+0.88%) |
May 21, 2021 | 29.24 | 29.53 | 29.05 | 29.25 | 104,789 | -0.15(-0.50%) |
May 20, 2021 | 29.53 | 29.57 | 29.29 | 29.39 | 78,498 | +0.15(+0.50%) |
May 19, 2021 | 29.25 | 29.26 | 29.11 | 29.25 | 37,488 | -0.01(-0.03%) |
May 18, 2021 | 29.35 | 29.37 | 29.25 | 29.25 | 23,682 | -0.03(-0.09%) |
May 17, 2021 | 29.25 | 29.45 | 29.13 | 29.28 | 54,134 | -0.04(-0.13%) |
May 14, 2021 | 29.00 | 29.36 | 28.99 | 29.32 | 42,220 | +0.25(+0.86%) |
May 13, 2021 | 29.24 | 29.25 | 28.98 | 29.07 | 99,939 | +0.03(+0.10%) |
May 12, 2021 | 29.16 | 29.33 | 28.84 | 29.04 | 45,595 | -0.31(-1.07%) |
May 11, 2021 | 29.21 | 29.50 | 28.82 | 29.36 | 60,608 | +0.25(+0.85%) |
May 10, 2021 | 28.97 | 29.15 | 28.97 | 29.11 | 60,225 | +0.20(+0.70%) |
May 07, 2021 | 28.91 | 28.94 | 28.75 | 28.91 | 97,025 | -0.01(-0.03%) |
May 06, 2021 | 28.70 | 29.02 | 28.61 | 28.91 | 447,813 | +0.07(+0.26%) |
May 05, 2021 | 28.72 | 28.96 | 28.71 | 28.84 | 35,912 | +0.18(+0.64%) |
May 04, 2021 | 28.62 | 28.71 | 28.30 | 28.66 | 60,919 | +0.19(+0.68%) |
May 03, 2021 | 28.46 | 28.86 | 28.41 | 28.46 | 88,140 | +0.06(+0.23%) |
Apr 30, 2021 | 28.51 | 28.69 | 28.36 | 28.40 | 22,472 | -0.15(-0.52%) |
Apr 29, 2021 | 28.56 | 28.65 | 28.51 | 28.55 | 38,042 | -0.01(-0.03%) |
Apr 28, 2021 | 28.54 | 28.65 | 28.40 | 28.55 | 30,054 | +0.06(+0.23%) |
Apr 27, 2021 | 28.39 | 28.62 | 28.39 | 28.49 | 46,534 | +0.10(+0.36%) |
Apr 26, 2021 | 28.35 | 28.50 | 28.32 | 28.39 | 23,097 | -0.13(-0.45%) |
Apr 23, 2021 | 28.35 | 28.65 | 28.24 | 28.52 | 34,088 | +0.20(+0.72%) |
Apr 22, 2021 | 28.44 | 28.47 | 28.22 | 28.32 | 17,277 | -0.20(-0.71%) |
Apr 21, 2021 | 28.25 | 28.55 | 28.25 | 28.52 | 32,808 | +0.14(+0.49%) |
Apr 20, 2021 | 28.44 | 28.53 | 28.23 | 28.38 | 57,884 | +0.06(+0.19%) |
Apr 19, 2021 | 28.29 | 28.41 | 27.94 | 28.32 | 72,022 | -0.05(-0.16%) |
Apr 16, 2021 | 28.32 | 28.55 | 28.28 | 28.37 | 33,111 | -0.06(-0.19%) |
Apr 15, 2021 | 28.28 | 28.55 | 28.24 | 28.43 | 29,367 | +0.17(+0.59%) |
Apr 14, 2021 | 28.11 | 28.33 | 28.11 | 28.26 | 46,873 | +0.00(+0.00%) |
Apr 13, 2021 | 28.27 | 28.27 | 28.15 | 28.26 | 31,088 | +0.05(+0.16%) |
Apr 12, 2021 | 28.11 | 28.26 | 28.10 | 28.21 | 26,094 | +0.21(+0.76%) |
Apr 09, 2021 | 27.91 | 28.07 | 27.88 | 28.00 | 33,328 | +0.01(+0.03%) |
Apr 08, 2021 | 28.00 | 28.25 | 27.83 | 27.99 | 37,624 | +0.17(+0.60%) |
Apr 07, 2021 | 27.75 | 27.92 | 27.75 | 27.83 | 41,316 | -0.04(-0.13%) |
Apr 06, 2021 | 27.77 | 27.99 | 27.77 | 27.86 | 85,419 | +0.18(+0.63%) |
Apr 05, 2021 | 27.54 | 27.84 | 27.52 | 27.69 | 172,135 | +0.30(+1.11%) |
Apr 01, 2021 | 27.22 | 27.53 | 27.17 | 27.39 | 65,137 | +0.22(+0.81%) |
Mar 31, 2021 | 26.82 | 27.24 | 26.82 | 27.16 | 20,064 | +0.22(+0.82%) |
Mar 30, 2021 | 27.19 | 27.24 | 26.78 | 26.94 | 16,360 | -0.17(-0.61%) |
Mar 29, 2021 | 27.09 | 27.25 | 27.02 | 27.11 | 73,504 | -0.06(-0.24%) |
Mar 26, 2021 | 26.98 | 27.30 | 26.81 | 27.17 | 75,342 | +0.49(+1.83%) |
Mar 25, 2021 | 26.80 | 26.91 | 26.49 | 26.68 | 239,729 | -0.22(-0.82%) |
Mar 24, 2021 | 27.20 | 27.25 | 26.87 | 26.91 | 44,419 | -0.29(-1.08%) |
Mar 23, 2021 | 27.38 | 27.38 | 27.17 | 27.20 | 55,663 | -0.15(-0.54%) |
Mar 22, 2021 | 27.43 | 27.45 | 27.22 | 27.35 | 21,699 | +0.08(+0.30%) |
Mar 19, 2021 | 27.43 | 27.43 | 27.09 | 27.27 | 29,420 | +0.18(+0.68%) |
Mar 18, 2021 | 27.13 | 27.41 | 27.08 | 27.08 | 112,253 | -0.48(-1.74%) |
Mar 17, 2021 | 27.33 | 27.61 | 27.31 | 27.56 | 19,108 | +0.31(+1.15%) |
Mar 16, 2021 | 27.15 | 27.37 | 27.09 | 27.25 | 20,276 | -0.07(-0.27%) |
Mar 15, 2021 | 27.53 | 27.53 | 27.24 | 27.32 | 33,474 | -0.08(-0.30%) |
Mar 12, 2021 | 27.44 | 27.49 | 27.23 | 27.40 | 32,785 | -0.01(-0.03%) |
Mar 11, 2021 | 27.46 | 27.53 | 27.28 | 27.41 | 37,923 | +0.09(+0.34%) |
Mar 10, 2021 | 27.16 | 27.33 | 27.05 | 27.32 | 70,989 | +0.27(+0.99%) |
Mar 09, 2021 | 27.00 | 27.23 | 26.90 | 27.05 | 34,515 | +0.20(+0.75%) |
Mar 08, 2021 | 26.89 | 27.09 | 26.80 | 26.85 | 54,085 | -0.17(-0.61%) |
Mar 05, 2021 | 26.95 | 27.08 | 26.69 | 27.02 | 23,883 | +0.45(+1.70%) |
Mar 04, 2021 | 27.00 | 27.00 | 26.48 | 26.57 | 103,479 | -0.25(-0.93%) |
Mar 03, 2021 | 26.98 | 27.07 | 26.73 | 26.81 | 118,388 | -0.15(-0.55%) |
Mar 02, 2021 | 27.01 | 27.15 | 26.88 | 26.96 | 49,949 | -0.14(-0.51%) |
Mar 01, 2021 | 26.58 | 27.29 | 26.48 | 27.10 | 51,995 | +0.52(+1.94%) |
Feb 26, 2021 | 26.66 | 26.86 | 26.57 | 26.58 | 23,666 | -0.02(-0.07%) |
Feb 25, 2021 | 26.98 | 26.99 | 26.58 | 26.60 | 60,484 | -0.32(-1.20%) |
Feb 24, 2021 | 26.91 | 27.09 | 26.80 | 26.92 | 32,491 | -0.07(-0.27%) |
Feb 23, 2021 | 26.81 | 27.09 | 26.77 | 27.00 | 26,400 | +0.02(+0.07%) |
Feb 22, 2021 | 27.14 | 27.42 | 26.97 | 26.98 | 46,495 | -0.29(-1.05%) |
Feb 19, 2021 | 27.44 | 27.57 | 27.26 | 27.27 | 101,071 | -0.19(-0.70%) |
Feb 18, 2021 | 27.51 | 27.62 | 27.36 | 27.46 | 43,025 | -0.05(-0.17%) |
Feb 17, 2021 | 27.34 | 27.62 | 27.22 | 27.50 | 65,531 | -0.07(-0.27%) |
Feb 16, 2021 | 27.39 | 27.63 | 27.33 | 27.58 | 154,884 | +0.38(+1.39%) |
Feb 12, 2021 | 27.31 | 27.35 | 27.11 | 27.20 | 43,316 | +0.01(+0.03%) |
Feb 11, 2021 | 27.06 | 27.36 | 27.04 | 27.19 | 50,624 | +0.29(+1.06%) |
Feb 10, 2021 | 26.78 | 27.04 | 26.71 | 26.91 | 100,003 | +0.09(+0.34%) |
Feb 09, 2021 | 26.71 | 27.31 | 26.71 | 26.81 | 89,164 | +0.00(+0.00%) |
Feb 08, 2021 | 27.03 | 27.12 | 26.71 | 26.81 | 136,424 | -0.48(-1.76%) |
Feb 05, 2021 | 27.21 | 27.47 | 27.12 | 27.29 | 52,327 | +0.15(+0.54%) |
Feb 04, 2021 | 26.93 | 27.32 | 26.93 | 27.15 | 20,594 | +0.22(+0.82%) |
Feb 03, 2021 | 26.74 | 27.17 | 26.74 | 26.92 | 61,685 | +0.16(+0.59%) |
Feb 02, 2021 | 26.89 | 26.94 | 26.64 | 26.77 | 60,991 | -0.18(-0.68%) |
Feb 01, 2021 | 26.77 | 27.04 | 26.12 | 26.95 | 66,279 | +0.26(+0.97%) |
Jan 29, 2021 | 26.69 | 27.07 | 26.57 | 26.69 | 32,351 | -0.01(-0.03%) |
Jan 28, 2021 | 26.64 | 26.94 | 26.57 | 26.70 | 194,978 | +0.02(+0.07%) |
Jan 27, 2021 | 27.17 | 27.22 | 26.58 | 26.68 | 66,422 | -0.53(-1.96%) |
Jan 26, 2021 | 27.43 | 27.45 | 27.14 | 27.22 | 45,522 | -0.06(-0.20%) |
Jan 25, 2021 | 27.15 | 27.42 | 27.07 | 27.27 | 29,348 | +0.07(+0.27%) |
Jan 22, 2021 | 27.17 | 27.29 | 27.07 | 27.20 | 41,145 | -0.07(-0.27%) |
Jan 21, 2021 | 27.34 | 27.50 | 27.26 | 27.27 | 76,251 | -0.03(-0.10%) |
Jan 20, 2021 | 27.27 | 27.47 | 27.08 | 27.30 | 110,705 | +0.03(+0.10%) |
Jan 19, 2021 | 27.54 | 27.54 | 27.22 | 27.27 | 78,295 | -0.11(-0.40%) |
Jan 15, 2021 | 27.27 | 27.52 | 27.15 | 27.39 | 188,356 | -0.06(-0.23%) |
Jan 14, 2021 | 27.30 | 27.58 | 27.30 | 27.45 | 79,054 | +0.22(+0.81%) |
Jan 13, 2021 | 27.15 | 27.38 | 27.15 | 27.23 | 82,859 | -0.03(-0.10%) |
Jan 12, 2021 | 27.10 | 27.35 | 26.97 | 27.26 | 51,488 | +0.14(+0.51%) |
Jan 11, 2021 | 27.02 | 27.16 | 26.80 | 27.12 | 36,964 | +0.12(+0.44%) |
Jan 08, 2021 | 26.90 | 27.05 | 26.77 | 27.00 | 84,461 | +0.08(+0.31%) |
Jan 07, 2021 | 26.77 | 26.99 | 26.68 | 26.92 | 145,202 | +0.20(+0.76%) |
Jan 06, 2021 | 26.52 | 26.85 | 26.52 | 26.71 | 40,867 | +0.03(+0.10%) |
Jan 05, 2021 | 26.29 | 26.73 | 26.29 | 26.68 | 62,133 | +0.46(+1.76%) |
Jan 04, 2021 | 26.27 | 26.43 | 25.99 | 26.22 | 54,119 | +0.11(+0.42%) |
Dec 31, 2020 | 26.11 | 26.11 | 26.11 | 29,957 | -0.13(-0.49%) | |
Dec 30, 2020 | 26.44 | 26.45 | 26.24 | 26.24 | 29,957 | -0.04(-0.14%) |
Dec 29, 2020 | 26.27 | 26.45 | 26.12 | 26.28 | 143,820 | +0.25(+0.96%) |
Dec 28, 2020 | 25.98 | 26.26 | 25.89 | 26.03 | 59,194 | +0.11(+0.43%) |
Dec 24, 2020 | 25.96 | 25.97 | 25.88 | 25.92 | 6,513 | -0.03(-0.11%) |
Dec 23, 2020 | 25.88 | 26.30 | 25.80 | 25.95 | 90,899 | +0.14(+0.54%) |
Dec 22, 2020 | 25.92 | 26.07 | 25.79 | 25.81 | 73,418 | -0.04(-0.14%) |
Dec 21, 2020 | 25.90 | 26.05 | 25.74 | 25.85 | 98,736 | -0.17(-0.64%) |
Dec 18, 2020 | 26.36 | 26.36 | 25.88 | 26.01 | 94,449 | -0.18(-0.70%) |
Dec 17, 2020 | 26.31 | 26.36 | 26.19 | 26.20 | 38,591 | -0.11(-0.42%) |
Dec 16, 2020 | 26.04 | 26.34 | 25.91 | 26.31 | 154,766 | +0.43(+1.67%) |
Dec 15, 2020 | 25.66 | 25.91 | 25.58 | 25.87 | 64,740 | +0.38(+1.48%) |
Dec 14, 2020 | 25.66 | 25.72 | 25.43 | 25.50 | 93,838 | +0.05(+0.21%) |
Dec 11, 2020 | 25.36 | 25.59 | 25.34 | 25.44 | 40,003 | +0.04(+0.14%) |
Dec 10, 2020 | 25.43 | 25.61 | 25.33 | 25.41 | 87,025 | -0.09(-0.36%) |
Dec 09, 2020 | 25.80 | 25.80 | 25.48 | 25.50 | 33,443 | -0.13(-0.50%) |
Dec 08, 2020 | 25.59 | 25.80 | 25.48 | 25.63 | 34,270 | +0.04(+0.14%) |
Dec 07, 2020 | 25.74 | 25.79 | 25.51 | 25.59 | 71,763 | -0.11(-0.43%) |
Dec 04, 2020 | 25.70 | 25.85 | 25.48 | 25.70 | 40,112 | +0.15(+0.57%) |
Dec 03, 2020 | 25.51 | 25.89 | 25.50 | 25.55 | 63,620 | +0.30(+1.20%) |
Dec 02, 2020 | 25.32 | 25.60 | 25.13 | 25.25 | 103,717 | +0.02(+0.07%) |
Dec 01, 2020 | 25.03 | 25.59 | 25.03 | 25.23 | 457,990 | +0.35(+1.40%) |
Nov 30, 2020 | 25.54 | 25.54 | 24.77 | 24.89 | 299,387 | -0.87(-3.37%) |
Nov 27, 2020 | 25.68 | 25.80 | 25.68 | 25.75 | 16,613 | -0.05(-0.18%) |
Nov 25, 2020 | 25.62 | 25.86 | 25.53 | 25.80 | 198,269 | +0.25(+0.97%) |
Nov 24, 2020 | 25.35 | 25.73 | 25.34 | 25.55 | 108,626 | +0.22(+0.87%) |
Nov 23, 2020 | 25.43 | 25.53 | 25.29 | 25.33 | 103,499 | +0.05(+0.22%) |
Nov 20, 2020 | 25.47 | 25.53 | 25.26 | 25.28 | 48,310 | -0.08(-0.32%) |
Nov 19, 2020 | 25.26 | 25.44 | 25.17 | 25.36 | 74,263 | +0.19(+0.76%) |
Nov 18, 2020 | 25.06 | 25.36 | 25.06 | 25.17 | 35,120 | +0.03(+0.11%) |
Nov 17, 2020 | 25.20 | 25.24 | 25.07 | 25.14 | 20,928 | -0.04(-0.15%) |
Nov 16, 2020 | 25.33 | 25.33 | 25.14 | 25.18 | 36,624 | -0.10(-0.40%) |
Nov 13, 2020 | 25.07 | 25.38 | 25.07 | 25.28 | 46,342 | +0.19(+0.77%) |
Nov 12, 2020 | 25.25 | 25.40 | 25.06 | 25.09 | 52,241 | -0.10(-0.40%) |
Nov 11, 2020 | 25.30 | 25.30 | 25.15 | 25.19 | 133,956 | +0.00(+0.00%) |
Nov 10, 2020 | 25.19 | 25.34 | 25.13 | 25.19 | 53,010 | +0.22(+0.88%) |
Nov 09, 2020 | 25.22 | 25.33 | 24.89 | 24.97 | 122,726 | +0.49(+2.02%) |
Nov 06, 2020 | 24.60 | 24.70 | 24.46 | 24.47 | 251,388 | -0.13(-0.52%) |
Nov 05, 2020 | 24.57 | 24.70 | 24.42 | 24.60 | 87,816 | +0.20(+0.82%) |
Nov 04, 2020 | 24.33 | 24.66 | 24.32 | 24.40 | 37,961 | +0.24(+0.98%) |
Nov 03, 2020 | 24.18 | 24.53 | 24.06 | 24.16 | 110,189 | +0.30(+1.27%) |
Nov 02, 2020 | 24.28 | 24.28 | 23.61 | 23.86 | 918,011 | -0.18(-0.76%) |
Oct 30, 2020 | 23.92 | 24.21 | 23.88 | 24.04 | 20,876 | +0.04(+0.15%) |
Oct 29, 2020 | 23.85 | 24.22 | 23.83 | 24.01 | 121,609 | +0.14(+0.58%) |
Oct 28, 2020 | 24.00 | 24.10 | 23.79 | 23.87 | 476,274 | -0.38(-1.58%) |
Oct 27, 2020 | 24.19 | 24.39 | 24.04 | 24.25 | 153,609 | -0.07(-0.30%) |
Oct 26, 2020 | 24.45 | 24.58 | 24.25 | 24.33 | 53,579 | -0.43(-1.74%) |
Oct 23, 2020 | 24.61 | 24.85 | 24.45 | 24.76 | 21,422 | +0.06(+0.26%) |
Oct 22, 2020 | 24.43 | 24.70 | 24.43 | 24.69 | 43,280 | +0.21(+0.86%) |
Oct 21, 2020 | 24.47 | 24.71 | 24.46 | 24.48 | 47,365 | -0.12(-0.48%) |
Oct 20, 2020 | 24.45 | 24.79 | 24.45 | 24.60 | 45,364 | +0.27(+1.09%) |
Oct 19, 2020 | 24.55 | 24.64 | 24.34 | 24.34 | 45,495 | -0.27(-1.08%) |
Oct 16, 2020 | 24.48 | 24.79 | 24.30 | 24.60 | 338,172 | +0.09(+0.37%) |
Oct 15, 2020 | 24.21 | 24.57 | 24.03 | 24.51 | 48,469 | +0.25(+1.02%) |
Oct 14, 2020 | 24.47 | 24.47 | 24.17 | 24.26 | 59,850 | -0.20(-0.82%) |
Oct 13, 2020 | 24.39 | 24.49 | 24.19 | 24.46 | 44,381 | -0.14(-0.56%) |
Oct 12, 2020 | 24.65 | 24.67 | 24.39 | 24.60 | 38,190 | +0.10(+0.41%) |
Oct 09, 2020 | 24.56 | 24.64 | 24.26 | 24.50 | 19,783 | +0.16(+0.68%) |
Oct 08, 2020 | 24.26 | 24.46 | 24.26 | 24.34 | 134,302 | +0.00(+0.00%) |
Oct 07, 2020 | 24.14 | 24.36 | 24.14 | 24.34 | 27,583 | +0.18(+0.76%) |
Oct 06, 2020 | 23.98 | 24.25 | 23.82 | 24.15 | 676,227 | +0.12(+0.51%) |
Oct 05, 2020 | 23.62 | 24.03 | 23.60 | 24.03 | 41,952 | +0.52(+2.20%) |
Oct 02, 2020 | 23.52 | 23.60 | 23.39 | 23.51 | 30,931 | -0.10(-0.43%) |