Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 30.93 | 30.96 | 30.85 | 30.95 | 1,495,155 | -0.06(-0.18%) |
Jun 29, 2021 | 31.11 | 31.18 | 30.98 | 31.00 | 56,068 | -0.10(-0.33%) |
Jun 28, 2021 | 31.29 | 31.29 | 31.09 | 31.10 | 175,193 | -0.14(-0.45%) |
Jun 25, 2021 | 31.07 | 31.27 | 31.07 | 31.24 | 806,198 | +0.18(+0.57%) |
Jun 24, 2021 | 30.98 | 31.09 | 30.95 | 31.07 | 173,701 | +0.19(+0.60%) |
Jun 23, 2021 | 31.06 | 31.09 | 30.88 | 30.88 | 87,426 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.11 | 30.93 | 31.05 | 98,691 | +0.03(+0.09%) |
Jun 21, 2021 | 30.67 | 31.04 | 30.59 | 31.02 | 123,996 | +0.51(+1.68%) |
Jun 18, 2021 | 30.82 | 30.82 | 30.50 | 30.51 | 841,184 | -0.49(-1.59%) |
Jun 17, 2021 | 31.06 | 31.22 | 30.93 | 31.00 | 205,910 | -0.11(-0.36%) |
Jun 16, 2021 | 31.30 | 31.30 | 30.98 | 31.11 | 143,270 | -0.21(-0.65%) |
Jun 15, 2021 | 31.31 | 31.35 | 31.26 | 31.32 | 150,864 | +0.01(+0.03%) |
Jun 14, 2021 | 31.46 | 31.46 | 31.22 | 31.31 | 72,442 | -0.18(-0.56%) |
Jun 11, 2021 | 31.61 | 31.61 | 31.34 | 31.49 | 597,672 | -0.02(-0.06%) |
Jun 10, 2021 | 31.44 | 31.55 | 31.31 | 31.50 | 380,845 | +0.26(+0.84%) |
Jun 09, 2021 | 31.23 | 31.39 | 31.23 | 31.24 | 150,817 | -0.03(-0.09%) |
Jun 08, 2021 | 31.11 | 31.30 | 31.08 | 31.27 | 123,707 | +0.16(+0.51%) |
Jun 07, 2021 | 31.18 | 31.22 | 31.06 | 31.11 | 184,903 | -0.07(-0.24%) |
Jun 04, 2021 | 30.93 | 31.20 | 30.93 | 31.19 | 281,825 | +0.26(+0.84%) |
Jun 03, 2021 | 30.72 | 30.97 | 30.72 | 30.93 | 105,566 | +0.15(+0.48%) |
Jun 02, 2021 | 30.60 | 30.78 | 30.56 | 30.78 | 154,622 | +0.18(+0.57%) |
Jun 01, 2021 | 30.72 | 30.79 | 30.53 | 30.60 | 161,153 | -0.09(-0.30%) |
May 28, 2021 | 30.71 | 30.79 | 30.68 | 30.70 | 462,827 | +0.03(+0.09%) |
May 27, 2021 | 30.61 | 30.76 | 30.61 | 30.67 | 301,647 | +0.13(+0.42%) |
May 26, 2021 | 30.40 | 30.57 | 30.40 | 30.54 | 186,997 | +0.11(+0.37%) |
May 25, 2021 | 30.58 | 30.65 | 30.37 | 30.43 | 116,304 | -0.20(-0.67%) |
May 24, 2021 | 30.69 | 30.77 | 30.61 | 30.63 | 132,113 | +0.06(+0.18%) |
May 21, 2021 | 30.67 | 30.78 | 30.53 | 30.58 | 266,443 | +0.05(+0.15%) |
May 20, 2021 | 30.07 | 30.60 | 30.05 | 30.53 | 323,705 | +0.44(+1.48%) |
May 19, 2021 | 29.98 | 30.16 | 29.80 | 30.09 | 413,176 | -0.23(-0.76%) |
May 18, 2021 | 30.56 | 30.60 | 30.23 | 30.32 | 564,440 | -0.60(-1.95%) |
May 17, 2021 | 31.35 | 31.60 | 30.89 | 30.92 | 394,646 | -0.28(-0.89%) |
May 14, 2021 | 31.08 | 31.30 | 30.89 | 31.20 | 730,098 | +0.27(+0.87%) |
May 13, 2021 | 30.58 | 31.04 | 30.58 | 30.93 | 382,158 | +0.35(+1.15%) |
May 12, 2021 | 30.94 | 31.06 | 30.55 | 30.58 | 249,036 | -0.65(-2.08%) |
May 11, 2021 | 31.12 | 31.36 | 31.05 | 31.22 | 329,073 | -0.19(-0.62%) |
May 10, 2021 | 31.45 | 31.72 | 31.41 | 31.42 | 152,163 | +0.07(+0.24%) |
May 07, 2021 | 31.22 | 31.38 | 31.06 | 31.35 | 484,801 | +0.14(+0.45%) |
May 06, 2021 | 30.64 | 31.21 | 30.64 | 31.21 | 108,142 | +0.59(+1.94%) |
May 05, 2021 | 30.62 | 30.71 | 30.53 | 30.61 | 95,391 | +0.12(+0.39%) |
May 04, 2021 | 30.42 | 30.50 | 30.22 | 30.49 | 77,679 | -0.03(-0.09%) |
May 03, 2021 | 30.63 | 30.67 | 30.47 | 30.52 | 226,643 | +0.10(+0.33%) |
Apr 30, 2021 | 30.58 | 30.58 | 30.36 | 30.42 | 310,905 | -0.31(-1.02%) |
Apr 29, 2021 | 30.48 | 30.73 | 30.48 | 30.73 | 185,868 | +0.40(+1.31%) |
Apr 28, 2021 | 30.47 | 30.47 | 30.28 | 30.34 | 109,306 | -0.09(-0.30%) |
Apr 27, 2021 | 30.60 | 30.60 | 30.42 | 30.43 | 59,892 | -0.22(-0.73%) |
Apr 26, 2021 | 30.72 | 30.72 | 30.60 | 30.65 | 48,930 | -0.05(-0.15%) |
Apr 23, 2021 | 30.55 | 30.80 | 30.51 | 30.70 | 49,027 | +0.23(+0.74%) |
Apr 22, 2021 | 30.63 | 30.70 | 30.37 | 30.47 | 219,307 | +0.04(+0.14%) |
Apr 21, 2021 | 30.24 | 30.46 | 30.21 | 30.43 | 88,366 | +0.22(+0.74%) |
Apr 20, 2021 | 30.42 | 30.42 | 30.14 | 30.21 | 89,894 | -0.26(-0.85%) |
Apr 19, 2021 | 30.65 | 30.65 | 30.42 | 30.47 | 128,332 | -0.14(-0.45%) |
Apr 16, 2021 | 30.48 | 30.66 | 30.48 | 30.60 | 81,640 | +0.24(+0.79%) |
Apr 15, 2021 | 30.41 | 30.41 | 30.26 | 30.36 | 89,330 | +0.11(+0.37%) |
Apr 14, 2021 | 30.29 | 30.41 | 30.22 | 30.25 | 96,792 | -0.04(-0.12%) |
Apr 13, 2021 | 30.26 | 30.31 | 30.15 | 30.29 | 1,345,675 | +0.00(+0.00%) |
Apr 12, 2021 | 30.37 | 30.37 | 30.23 | 30.29 | 88,737 | -0.08(-0.27%) |
Apr 09, 2021 | 30.36 | 30.43 | 30.25 | 30.37 | 157,018 | +0.04(+0.12%) |
Apr 08, 2021 | 30.45 | 30.45 | 30.25 | 30.34 | 99,349 | -0.10(-0.33%) |
Apr 07, 2021 | 30.59 | 30.60 | 30.36 | 30.44 | 80,512 | -0.11(-0.36%) |
Apr 06, 2021 | 30.55 | 30.55 | 30.44 | 30.55 | 80,842 | +0.00(+0.00%) |
Apr 05, 2021 | 30.42 | 30.61 | 30.36 | 30.55 | 102,187 | +0.34(+1.13%) |
Apr 01, 2021 | 30.10 | 30.21 | 29.96 | 30.21 | 103,671 | +0.27(+0.90%) |
Mar 31, 2021 | 30.10 | 30.10 | 29.93 | 29.94 | 1,108,728 | -0.13(-0.43%) |
Mar 30, 2021 | 30.06 | 30.10 | 29.85 | 30.07 | 85,164 | +0.00(+0.00%) |
Mar 29, 2021 | 30.08 | 30.30 | 29.90 | 30.07 | 207,369 | -0.08(-0.28%) |
Mar 26, 2021 | 29.78 | 30.15 | 29.74 | 30.15 | 80,561 | +0.54(+1.81%) |
Mar 25, 2021 | 29.22 | 29.66 | 29.12 | 29.61 | 225,802 | +0.43(+1.48%) |
Mar 24, 2021 | 29.55 | 29.62 | 29.18 | 29.18 | 341,712 | -0.32(-1.09%) |
Mar 23, 2021 | 29.74 | 29.84 | 29.47 | 29.50 | 176,445 | -0.33(-1.11%) |
Mar 22, 2021 | 29.57 | 29.86 | 29.48 | 29.83 | 67,640 | +0.30(+1.03%) |
Mar 19, 2021 | 29.54 | 29.69 | 29.38 | 29.53 | 310,838 | -0.03(-0.09%) |
Mar 18, 2021 | 29.75 | 29.87 | 29.53 | 29.56 | 114,718 | -0.30(-1.02%) |
Mar 17, 2021 | 29.76 | 29.86 | 29.56 | 29.86 | 109,354 | +0.06(+0.22%) |
Mar 16, 2021 | 29.78 | 29.86 | 29.67 | 29.80 | 94,887 | +0.01(+0.03%) |
Mar 15, 2021 | 29.61 | 29.80 | 29.55 | 29.79 | 429,094 | +0.23(+0.78%) |
Mar 12, 2021 | 29.37 | 29.73 | 29.25 | 29.56 | 136,699 | +0.25(+0.85%) |
Mar 11, 2021 | 29.53 | 29.61 | 29.29 | 29.31 | 115,451 | -0.11(-0.37%) |
Mar 10, 2021 | 29.18 | 29.52 | 29.18 | 29.42 | 148,762 | +0.31(+1.07%) |
Mar 09, 2021 | 29.14 | 29.38 | 29.06 | 29.11 | 189,906 | +0.10(+0.35%) |
Mar 08, 2021 | 28.62 | 29.37 | 28.62 | 29.01 | 448,572 | +0.34(+1.19%) |
Mar 05, 2021 | 28.28 | 28.74 | 28.15 | 28.67 | 173,595 | +0.61(+2.16%) |
Mar 04, 2021 | 28.49 | 28.56 | 27.84 | 28.06 | 202,170 | -0.41(-1.45%) |
Mar 03, 2021 | 28.36 | 28.67 | 28.35 | 28.47 | 127,088 | +0.02(+0.06%) |
Mar 02, 2021 | 28.73 | 28.73 | 28.46 | 28.46 | 342,588 | -0.19(-0.67%) |
Mar 01, 2021 | 28.41 | 28.80 | 28.41 | 28.65 | 614,742 | +0.51(+1.80%) |
Feb 26, 2021 | 28.57 | 28.57 | 28.14 | 28.14 | 263,930 | -0.38(-1.32%) |
Feb 25, 2021 | 28.92 | 29.02 | 28.45 | 28.52 | 150,801 | -0.51(-1.77%) |
Feb 24, 2021 | 28.85 | 29.10 | 28.80 | 29.03 | 228,249 | +0.18(+0.64%) |
Feb 23, 2021 | 28.87 | 28.96 | 28.53 | 28.85 | 246,304 | -0.12(-0.41%) |
Feb 22, 2021 | 29.13 | 29.16 | 28.97 | 28.97 | 596,697 | -0.25(-0.85%) |
Feb 19, 2021 | 29.50 | 29.50 | 29.17 | 29.22 | 338,048 | -0.10(-0.34%) |
Feb 18, 2021 | 29.44 | 29.44 | 29.25 | 29.32 | 181,584 | -0.29(-0.99%) |
Feb 17, 2021 | 29.55 | 29.70 | 29.33 | 29.61 | 287,584 | +0.23(+0.78%) |
Feb 16, 2021 | 29.46 | 29.48 | 29.28 | 29.38 | 390,500 | +0.05(+0.16%) |
Feb 12, 2021 | 29.19 | 29.41 | 29.19 | 29.34 | 150,412 | +0.08(+0.28%) |
Feb 11, 2021 | 29.37 | 29.37 | 29.04 | 29.25 | 337,148 | -0.07(-0.25%) |
Feb 10, 2021 | 29.51 | 29.51 | 29.25 | 29.33 | 99,778 | -0.03(-0.09%) |
Feb 09, 2021 | 29.38 | 29.43 | 29.20 | 29.36 | 70,946 | -0.03(-0.09%) |
Feb 08, 2021 | 29.28 | 29.38 | 29.21 | 29.38 | 121,457 | +0.22(+0.74%) |
Feb 05, 2021 | 29.05 | 29.24 | 29.02 | 29.17 | 186,220 | +0.23(+0.78%) |
Feb 04, 2021 | 28.64 | 28.95 | 28.64 | 28.94 | 103,281 | +0.34(+1.19%) |
Feb 03, 2021 | 28.53 | 28.66 | 28.40 | 28.60 | 152,522 | +0.14(+0.48%) |
Feb 02, 2021 | 28.71 | 28.71 | 28.46 | 28.46 | 172,950 | -0.07(-0.26%) |
Feb 01, 2021 | 28.50 | 28.72 | 28.24 | 28.54 | 427,725 | +0.25(+0.88%) |
Jan 29, 2021 | 28.50 | 28.79 | 28.29 | 28.29 | 441,987 | -0.40(-1.38%) |
Jan 28, 2021 | 29.15 | 29.35 | 28.69 | 28.69 | 247,791 | -0.49(-1.67%) |
Jan 27, 2021 | 29.11 | 29.60 | 29.11 | 29.17 | 322,802 | -0.37(-1.24%) |
Jan 26, 2021 | 29.15 | 29.58 | 29.03 | 29.54 | 550,115 | +0.30(+1.04%) |
Jan 25, 2021 | 28.93 | 29.36 | 28.93 | 29.24 | 189,337 | +0.22(+0.76%) |
Jan 22, 2021 | 28.71 | 29.05 | 28.70 | 29.02 | 314,212 | +0.13(+0.45%) |
Jan 21, 2021 | 28.92 | 28.96 | 28.86 | 28.89 | 76,667 | -0.03(-0.10%) |
Jan 20, 2021 | 28.93 | 29.63 | 28.79 | 28.91 | 111,267 | +0.10(+0.35%) |
Jan 19, 2021 | 28.98 | 28.98 | 28.69 | 28.81 | 380,145 | -0.07(-0.25%) |
Jan 15, 2021 | 28.70 | 28.94 | 28.63 | 28.89 | 117,435 | +0.05(+0.16%) |
Jan 14, 2021 | 28.58 | 29.01 | 28.35 | 28.84 | 216,816 | +0.45(+1.59%) |
Jan 13, 2021 | 28.59 | 28.59 | 28.36 | 28.39 | 114,557 | -0.22(-0.77%) |
Jan 12, 2021 | 28.44 | 28.63 | 28.34 | 28.61 | 210,406 | +0.15(+0.52%) |
Jan 11, 2021 | 28.37 | 28.55 | 28.35 | 28.46 | 201,583 | -0.12(-0.42%) |
Jan 08, 2021 | 28.56 | 28.65 | 28.35 | 28.58 | 215,171 | +0.05(+0.16%) |
Jan 07, 2021 | 28.46 | 28.58 | 28.39 | 28.54 | 738,241 | +0.20(+0.71%) |
Jan 06, 2021 | 27.98 | 28.45 | 27.96 | 28.34 | 267,792 | +0.44(+1.58%) |
Jan 05, 2021 | 27.75 | 28.01 | 27.52 | 27.89 | 236,670 | +0.15(+0.53%) |
Jan 04, 2021 | 28.04 | 28.04 | 27.49 | 27.75 | 371,663 | -0.02(-0.07%) |
Dec 31, 2020 | 27.77 | 27.77 | 27.77 | 464,630 | +0.22(+0.80%) | |
Dec 30, 2020 | 27.67 | 27.74 | 27.50 | 27.55 | 464,630 | -0.08(-0.28%) |
Dec 29, 2020 | 27.94 | 27.94 | 27.56 | 27.62 | 190,359 | -0.21(-0.74%) |
Dec 28, 2020 | 28.03 | 28.03 | 27.81 | 27.83 | 184,469 | +0.06(+0.23%) |
Dec 24, 2020 | 27.88 | 27.88 | 27.65 | 27.77 | 242,162 | +0.02(+0.07%) |
Dec 23, 2020 | 27.76 | 27.86 | 27.68 | 27.75 | 143,999 | +0.12(+0.43%) |
Dec 22, 2020 | 27.67 | 27.67 | 27.55 | 27.63 | 250,475 | +0.01(+0.03%) |
Dec 21, 2020 | 27.66 | 27.75 | 27.38 | 27.62 | 560,896 | -0.40(-1.41%) |
Dec 18, 2020 | 28.01 | 28.10 | 27.88 | 28.01 | 829,774 | +0.06(+0.23%) |
Dec 17, 2020 | 28.01 | 28.01 | 27.82 | 27.95 | 150,837 | -0.01(-0.03%) |
Dec 16, 2020 | 28.16 | 28.19 | 27.89 | 27.96 | 162,607 | -0.18(-0.65%) |
Dec 15, 2020 | 27.91 | 28.20 | 27.83 | 28.14 | 190,681 | +0.28(+1.02%) |
Dec 14, 2020 | 28.14 | 28.31 | 27.77 | 27.86 | 1,590,208 | -0.08(-0.30%) |
Dec 11, 2020 | 27.74 | 28.01 | 27.74 | 27.94 | 185,850 | +0.03(+0.10%) |
Dec 10, 2020 | 28.04 | 28.31 | 27.84 | 27.91 | 164,590 | -0.29(-1.04%) |
Dec 09, 2020 | 28.24 | 28.53 | 28.10 | 28.21 | 149,129 | -0.04(-0.13%) |
Dec 08, 2020 | 27.76 | 28.29 | 27.76 | 28.24 | 94,159 | +0.32(+1.14%) |
Dec 07, 2020 | 27.94 | 28.06 | 27.79 | 27.92 | 124,944 | +0.03(+0.10%) |
Dec 04, 2020 | 27.79 | 27.92 | 27.77 | 27.90 | 197,678 | +0.22(+0.79%) |
Dec 03, 2020 | 27.61 | 27.73 | 27.51 | 27.68 | 311,083 | +0.11(+0.40%) |
Dec 02, 2020 | 27.42 | 27.61 | 27.42 | 27.57 | 194,498 | +0.15(+0.53%) |
Dec 01, 2020 | 27.37 | 27.48 | 27.27 | 27.42 | 178,257 | +0.20(+0.74%) |
Nov 30, 2020 | 27.24 | 27.29 | 27.08 | 27.22 | 852,041 | -0.12(-0.43%) |
Nov 27, 2020 | 27.31 | 27.36 | 27.27 | 27.34 | 222,319 | +0.08(+0.30%) |
Nov 25, 2020 | 27.32 | 27.37 | 27.18 | 27.26 | 326,689 | -0.12(-0.43%) |
Nov 24, 2020 | 27.13 | 27.44 | 27.13 | 27.37 | 211,911 | +0.40(+1.49%) |
Nov 23, 2020 | 26.85 | 27.01 | 26.79 | 26.97 | 212,879 | +0.22(+0.82%) |
Nov 20, 2020 | 26.74 | 26.84 | 26.73 | 26.75 | 175,775 | -0.04(-0.14%) |
Nov 19, 2020 | 26.74 | 26.80 | 26.58 | 26.79 | 729,014 | -0.01(-0.03%) |
Nov 18, 2020 | 27.14 | 27.16 | 26.80 | 26.80 | 161,198 | -0.35(-1.28%) |
Nov 17, 2020 | 26.87 | 27.19 | 26.87 | 27.15 | 285,838 | +0.03(+0.10%) |
Nov 16, 2020 | 27.13 | 27.21 | 27.04 | 27.12 | 180,955 | +0.22(+0.81%) |
Nov 13, 2020 | 26.56 | 26.95 | 26.56 | 26.90 | 148,943 | +0.48(+1.83%) |
Nov 12, 2020 | 26.44 | 26.53 | 26.21 | 26.42 | 154,265 | -0.16(-0.62%) |
Nov 11, 2020 | 26.59 | 26.62 | 26.35 | 26.58 | 164,479 | +0.13(+0.48%) |
Nov 10, 2020 | 26.23 | 26.55 | 26.19 | 26.45 | 154,435 | +0.27(+1.05%) |
Nov 09, 2020 | 26.46 | 26.73 | 26.18 | 26.18 | 215,689 | +0.49(+1.92%) |
Nov 06, 2020 | 25.66 | 25.79 | 25.60 | 25.69 | 641,661 | +0.16(+0.61%) |
Nov 05, 2020 | 25.35 | 25.69 | 25.27 | 25.53 | 306,333 | +0.59(+2.38%) |
Nov 04, 2020 | 25.19 | 25.24 | 24.83 | 24.94 | 389,329 | -0.11(-0.44%) |
Nov 03, 2020 | 24.92 | 25.25 | 24.92 | 25.05 | 305,040 | +0.45(+1.82%) |
Nov 02, 2020 | 24.57 | 24.71 | 24.36 | 24.60 | 177,572 | +0.29(+1.20%) |
Oct 30, 2020 | 24.14 | 24.32 | 24.07 | 24.31 | 343,555 | +0.07(+0.30%) |
Oct 29, 2020 | 24.00 | 24.41 | 23.94 | 24.23 | 683,495 | +0.16(+0.64%) |
Oct 28, 2020 | 24.40 | 24.53 | 24.05 | 24.08 | 188,694 | -0.60(-2.44%) |
Oct 27, 2020 | 24.88 | 24.88 | 24.68 | 24.68 | 139,841 | -0.15(-0.59%) |
Oct 26, 2020 | 24.92 | 24.96 | 24.56 | 24.83 | 160,336 | -0.37(-1.49%) |
Oct 23, 2020 | 25.22 | 25.49 | 25.09 | 25.20 | 186,398 | +0.01(+0.04%) |
Oct 22, 2020 | 25.02 | 25.25 | 24.96 | 25.19 | 237,217 | +0.38(+1.55%) |
Oct 21, 2020 | 24.95 | 25.05 | 24.81 | 24.81 | 191,808 | -0.15(-0.59%) |
Oct 20, 2020 | 25.11 | 25.16 | 24.91 | 24.95 | 231,840 | -0.02(-0.07%) |
Oct 19, 2020 | 25.42 | 25.42 | 24.93 | 24.97 | 143,748 | -0.36(-1.41%) |
Oct 16, 2020 | 25.38 | 25.47 | 25.27 | 25.33 | 122,987 | -0.07(-0.29%) |
Oct 15, 2020 | 25.21 | 25.40 | 24.34 | 25.40 | 275,204 | +0.05(+0.18%) |
Oct 14, 2020 | 25.59 | 25.69 | 25.32 | 25.36 | 234,367 | -0.23(-0.89%) |
Oct 13, 2020 | 25.70 | 25.81 | 25.56 | 25.59 | 592,723 | -0.24(-0.92%) |
Oct 12, 2020 | 25.72 | 25.82 | 25.62 | 25.82 | 216,515 | +0.14(+0.53%) |
Oct 09, 2020 | 25.58 | 25.76 | 25.58 | 25.69 | 515,278 | +0.15(+0.57%) |
Oct 08, 2020 | 25.38 | 25.57 | 25.38 | 25.54 | 79,282 | +0.30(+1.19%) |
Oct 07, 2020 | 25.24 | 25.27 | 25.09 | 25.24 | 166,770 | +0.26(+1.06%) |
Oct 06, 2020 | 25.11 | 25.39 | 24.95 | 24.97 | 339,691 | -0.11(-0.44%) |
Oct 05, 2020 | 24.93 | 25.10 | 24.87 | 25.08 | 227,944 | +0.27(+1.10%) |
Oct 02, 2020 | 24.54 | 24.90 | 24.48 | 24.81 | 601,906 | -0.06(-0.26%) |
Oct 01, 2020 | 24.84 | 24.94 | 24.73 | 24.87 | 411,796 | +0.04(+0.15%) |
Sep 30, 2020 | 24.95 | 24.98 | 24.68 | 24.84 | 720,644 | -0.01(-0.04%) |
Sep 29, 2020 | 24.89 | 24.95 | 24.77 | 24.85 | 362,179 | +0.00(+0.00%) |
Sep 28, 2020 | 24.70 | 24.96 | 24.70 | 24.85 | 301,639 | +0.31(+1.27%) |
Sep 25, 2020 | 24.35 | 24.57 | 24.20 | 24.54 | 329,318 | +0.16(+0.67%) |
Sep 24, 2020 | 24.22 | 24.56 | 24.18 | 24.37 | 284,766 | +0.05(+0.23%) |
Sep 23, 2020 | 25.01 | 25.01 | 24.32 | 24.32 | 397,427 | -0.63(-2.52%) |
Sep 22, 2020 | 24.82 | 25.04 | 24.74 | 24.95 | 184,552 | +0.12(+0.47%) |
Sep 21, 2020 | 25.01 | 25.01 | 24.59 | 24.83 | 151,143 | -0.38(-1.51%) |
Sep 18, 2020 | 25.40 | 25.43 | 25.04 | 25.21 | 286,612 | -0.17(-0.68%) |
Sep 17, 2020 | 25.33 | 25.47 | 25.23 | 25.38 | 524,564 | -0.14(-0.53%) |
Sep 16, 2020 | 25.68 | 25.80 | 25.52 | 25.52 | 512,917 | -0.01(-0.04%) |
Sep 15, 2020 | 25.43 | 25.60 | 25.43 | 25.52 | 460,335 | +0.14(+0.57%) |
Sep 14, 2020 | 25.38 | 25.49 | 25.35 | 25.38 | 569,560 | +0.20(+0.79%) |
Sep 11, 2020 | 25.22 | 25.30 | 25.02 | 25.18 | 694,735 | +0.08(+0.32%) |
Sep 10, 2020 | 25.53 | 25.64 | 25.09 | 25.10 | 341,750 | -0.43(-1.67%) |
Sep 09, 2020 | 25.58 | 25.72 | 25.51 | 25.52 | 415,806 | +0.12(+0.46%) |
Sep 08, 2020 | 25.56 | 25.62 | 25.32 | 25.41 | 426,334 | -0.32(-1.23%) |
Sep 04, 2020 | 25.98 | 26.07 | 25.54 | 25.72 | 236,728 | -0.23(-0.87%) |
Sep 03, 2020 | 26.41 | 26.51 | 25.78 | 25.95 | 319,407 | -0.78(-2.92%) |
Sep 02, 2020 | 26.28 | 26.78 | 26.28 | 26.73 | 1,215,618 | +0.44(+1.69%) |
Sep 01, 2020 | 26.26 | 26.30 | 26.18 | 26.29 | 173,156 | -0.06(-0.24%) |
Aug 31, 2020 | 26.41 | 26.41 | 26.27 | 26.35 | 78,071 | -0.03(-0.10%) |
Aug 28, 2020 | 26.38 | 26.38 | 26.24 | 26.38 | 87,186 | +0.10(+0.38%) |
Aug 27, 2020 | 26.44 | 26.49 | 26.24 | 26.28 | 403,524 | -0.13(-0.48%) |
Aug 26, 2020 | 26.29 | 26.43 | 26.23 | 26.40 | 125,056 | +0.10(+0.38%) |
Aug 25, 2020 | 26.51 | 26.51 | 26.22 | 26.30 | 144,063 | -0.10(-0.38%) |
Aug 24, 2020 | 26.30 | 26.40 | 26.19 | 26.40 | 139,849 | +0.23(+0.87%) |
Aug 21, 2020 | 26.23 | 26.23 | 26.03 | 26.18 | 145,568 | -0.04(-0.14%) |
Aug 20, 2020 | 26.18 | 26.32 | 26.12 | 26.21 | 210,686 | -0.07(-0.28%) |
Aug 19, 2020 | 26.31 | 26.43 | 26.25 | 26.29 | 113,265 | -0.01(-0.03%) |
Aug 18, 2020 | 26.34 | 26.34 | 26.20 | 26.30 | 139,241 | +0.05(+0.21%) |
Aug 17, 2020 | 26.45 | 26.45 | 26.23 | 26.24 | 176,676 | -0.12(-0.45%) |
Aug 14, 2020 | 26.31 | 26.41 | 26.25 | 26.36 | 142,147 | -0.02(-0.07%) |
Aug 13, 2020 | 26.39 | 26.40 | 26.21 | 26.38 | 203,869 | -0.16(-0.61%) |
Aug 12, 2020 | 26.62 | 26.66 | 26.52 | 26.54 | 169,661 | +0.07(+0.27%) |
Aug 11, 2020 | 26.78 | 26.89 | 26.39 | 26.47 | 232,191 | -0.16(-0.61%) |
Aug 10, 2020 | 26.59 | 26.64 | 26.49 | 26.63 | 204,944 | +0.05(+0.20%) |
Aug 07, 2020 | 26.41 | 26.60 | 26.40 | 26.58 | 380,090 | +0.24(+0.93%) |
Aug 06, 2020 | 26.24 | 26.36 | 26.20 | 26.33 | 425,469 | +0.19(+0.73%) |
Aug 05, 2020 | 26.46 | 26.47 | 26.10 | 26.14 | 152,762 | -0.24(-0.89%) |
Aug 04, 2020 | 26.10 | 26.39 | 26.10 | 26.38 | 139,196 | +0.27(+1.04%) |
Aug 03, 2020 | 26.22 | 26.22 | 25.96 | 26.10 | 237,898 | +0.09(+0.35%) |
Jul 31, 2020 | 25.87 | 26.03 | 25.66 | 26.01 | 569,583 | +0.13(+0.49%) |
Jul 30, 2020 | 25.72 | 25.94 | 25.65 | 25.89 | 317,334 | -0.03(-0.10%) |
Jul 29, 2020 | 25.80 | 26.00 | 25.74 | 25.91 | 250,569 | +0.19(+0.74%) |
Jul 28, 2020 | 25.75 | 25.89 | 25.68 | 25.72 | 367,694 | -0.08(-0.32%) |
Jul 27, 2020 | 25.63 | 25.86 | 25.59 | 25.81 | 354,606 | +0.14(+0.56%) |
Jul 24, 2020 | 25.70 | 25.84 | 25.56 | 25.66 | 264,429 | -0.09(-0.35%) |
Jul 23, 2020 | 25.80 | 25.88 | 25.62 | 25.75 | 1,025,464 | +0.02(+0.07%) |
Jul 22, 2020 | 25.72 | 25.77 | 25.60 | 25.73 | 292,923 | +0.05(+0.21%) |
Jul 21, 2020 | 25.62 | 25.84 | 25.62 | 25.68 | 322,514 | +0.15(+0.60%) |
Jul 20, 2020 | 25.53 | 25.58 | 25.43 | 25.52 | 210,852 | -0.07(-0.28%) |
Jul 17, 2020 | 25.52 | 25.64 | 25.44 | 25.60 | 481,182 | +0.20(+0.78%) |
Jul 16, 2020 | 25.20 | 25.41 | 25.14 | 25.40 | 416,689 | +0.12(+0.47%) |
Jul 15, 2020 | 25.44 | 25.47 | 25.20 | 25.28 | 731,000 | +0.11(+0.43%) |
Jul 14, 2020 | 24.77 | 25.23 | 24.76 | 25.17 | 898,893 | +0.33(+1.31%) |
Jul 13, 2020 | 25.22 | 25.22 | 24.81 | 24.85 | 719,688 | -0.27(-1.08%) |
Jul 10, 2020 | 24.92 | 25.13 | 24.79 | 25.12 | 470,587 | +0.15(+0.62%) |
Jul 09, 2020 | 25.16 | 25.16 | 24.76 | 24.96 | 910,473 | -0.10(-0.40%) |
Jul 08, 2020 | 24.98 | 25.06 | 24.83 | 25.06 | 309,050 | +0.10(+0.40%) |
Jul 07, 2020 | 25.16 | 25.18 | 24.94 | 24.96 | 344,103 | -0.29(-1.15%) |
Jul 06, 2020 | 25.19 | 25.29 | 25.08 | 25.25 | 393,452 | +0.39(+1.57%) |
Jul 02, 2020 | 25.06 | 25.23 | 24.82 | 24.86 | 380,641 | +0.07(+0.29%) |