Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.43 | 26.55 | 25.90 | 26.15 | 625,210 | -0.13(-0.49%) |
Sep 29, 2021 | 26.69 | 26.86 | 26.11 | 26.28 | 764,968 | -0.24(-0.90%) |
Sep 28, 2021 | 26.00 | 26.56 | 25.80 | 26.52 | 1,087,565 | +0.30(+1.14%) |
Sep 27, 2021 | 26.09 | 26.57 | 25.93 | 26.22 | 679,626 | +0.04(+0.15%) |
Sep 24, 2021 | 25.61 | 26.20 | 25.19 | 26.18 | 402,353 | +0.38(+1.47%) |
Sep 23, 2021 | 25.86 | 26.10 | 25.71 | 25.80 | 465,345 | -0.01(-0.04%) |
Sep 22, 2021 | 25.42 | 25.98 | 25.27 | 25.81 | 440,640 | +0.51(+2.02%) |
Sep 21, 2021 | 24.76 | 25.42 | 24.76 | 25.30 | 527,258 | +0.74(+3.01%) |
Sep 20, 2021 | 25.15 | 25.15 | 24.32 | 24.56 | 463,984 | -0.68(-2.69%) |
Sep 17, 2021 | 25.61 | 25.83 | 25.21 | 25.24 | 3,165,306 | -0.28(-1.10%) |
Sep 16, 2021 | 25.12 | 25.56 | 24.65 | 25.52 | 340,665 | +0.61(+2.45%) |
Sep 15, 2021 | 24.45 | 25.03 | 24.18 | 24.91 | 440,825 | +0.46(+1.88%) |
Sep 14, 2021 | 25.18 | 25.45 | 24.38 | 24.45 | 468,239 | -0.47(-1.89%) |
Sep 13, 2021 | 24.93 | 25.44 | 24.69 | 24.92 | 729,718 | +0.10(+0.40%) |
Sep 10, 2021 | 25.22 | 25.75 | 24.75 | 24.82 | 1,490,718 | -0.32(-1.27%) |
Sep 09, 2021 | 25.30 | 25.50 | 25.09 | 25.14 | 660,155 | -0.06(-0.24%) |
Sep 08, 2021 | 25.98 | 26.00 | 25.10 | 25.20 | 690,780 | -0.77(-2.96%) |
Sep 07, 2021 | 25.85 | 26.41 | 25.74 | 25.97 | 805,128 | +0.09(+0.35%) |
Sep 03, 2021 | 25.49 | 25.95 | 25.49 | 25.88 | 331,428 | +0.40(+1.57%) |
Sep 02, 2021 | 25.13 | 25.50 | 25.00 | 25.48 | 585,226 | +0.58(+2.33%) |
Sep 01, 2021 | 24.43 | 25.14 | 24.34 | 24.90 | 1,025,794 | +0.44(+1.80%) |
Aug 31, 2021 | 24.90 | 24.90 | 24.28 | 24.46 | 569,043 | -0.49(-1.96%) |
Aug 30, 2021 | 24.63 | 25.15 | 24.31 | 24.95 | 507,457 | +0.29(+1.18%) |
Aug 27, 2021 | 25.23 | 25.49 | 24.62 | 24.66 | 416,995 | -0.30(-1.20%) |
Aug 26, 2021 | 25.26 | 25.47 | 24.91 | 24.96 | 443,338 | -0.47(-1.85%) |
Aug 25, 2021 | 25.05 | 25.50 | 24.72 | 25.43 | 968,087 | +0.30(+1.19%) |
Aug 24, 2021 | 23.88 | 25.39 | 22.86 | 25.13 | 891,403 | +1.27(+5.32%) |
Aug 23, 2021 | 23.09 | 23.94 | 23.00 | 23.86 | 386,408 | +0.96(+4.19%) |
Aug 20, 2021 | 22.47 | 22.93 | 22.37 | 22.90 | 362,269 | +0.51(+2.28%) |
Aug 19, 2021 | 22.46 | 22.59 | 22.07 | 22.39 | 654,843 | -0.22(-0.97%) |
Aug 18, 2021 | 23.04 | 23.04 | 22.59 | 22.61 | 335,315 | -0.42(-1.82%) |
Aug 17, 2021 | 23.92 | 24.00 | 22.90 | 23.03 | 534,501 | -0.97(-4.04%) |
Aug 16, 2021 | 24.39 | 24.73 | 23.78 | 24.00 | 352,963 | -0.40(-1.64%) |
Aug 13, 2021 | 24.78 | 25.24 | 24.29 | 24.40 | 554,161 | -0.20(-0.81%) |
Aug 12, 2021 | 25.35 | 25.38 | 23.32 | 24.60 | 876,119 | +0.03(+0.12%) |
Aug 11, 2021 | 23.94 | 24.73 | 23.35 | 24.57 | 1,368,604 | +0.79(+3.32%) |
Aug 10, 2021 | 22.71 | 23.85 | 22.55 | 23.78 | 725,032 | +1.06(+4.67%) |
Aug 09, 2021 | 23.07 | 23.18 | 22.70 | 22.72 | 323,376 | -0.31(-1.35%) |
Aug 06, 2021 | 23.20 | 23.48 | 22.98 | 23.03 | 413,020 | -0.13(-0.56%) |
Aug 05, 2021 | 23.24 | 23.41 | 23.10 | 23.16 | 688,681 | -0.08(-0.34%) |
Aug 04, 2021 | 23.14 | 23.44 | 22.86 | 23.24 | 259,778 | +0.05(+0.22%) |
Aug 03, 2021 | 23.34 | 23.50 | 22.91 | 23.19 | 317,596 | -0.14(-0.60%) |
Aug 02, 2021 | 23.84 | 23.85 | 23.18 | 23.33 | 332,463 | -0.37(-1.56%) |
Jul 30, 2021 | 23.30 | 23.93 | 23.30 | 23.70 | 398,543 | +0.29(+1.24%) |
Jul 29, 2021 | 22.97 | 23.75 | 22.91 | 23.41 | 338,278 | +0.42(+1.83%) |
Jul 28, 2021 | 22.49 | 23.23 | 22.26 | 22.99 | 387,672 | +0.61(+2.73%) |
Jul 27, 2021 | 22.49 | 22.51 | 22.15 | 22.38 | 268,844 | -0.21(-0.93%) |
Jul 26, 2021 | 22.81 | 23.00 | 22.38 | 22.59 | 278,396 | -0.20(-0.88%) |
Jul 23, 2021 | 22.91 | 23.13 | 22.74 | 22.79 | 366,308 | -0.08(-0.35%) |
Jul 22, 2021 | 22.65 | 23.05 | 22.41 | 22.87 | 298,734 | +0.24(+1.06%) |
Jul 21, 2021 | 22.79 | 22.86 | 22.59 | 22.63 | 349,549 | -0.12(-0.53%) |
Jul 20, 2021 | 22.43 | 22.91 | 22.21 | 22.75 | 550,210 | +0.50(+2.25%) |
Jul 19, 2021 | 22.26 | 22.59 | 21.96 | 22.25 | 827,483 | -0.37(-1.64%) |
Jul 16, 2021 | 22.57 | 23.06 | 22.30 | 22.62 | 567,238 | +0.14(+0.62%) |
Jul 15, 2021 | 22.88 | 23.12 | 22.32 | 22.48 | 717,928 | -0.55(-2.39%) |
Jul 14, 2021 | 23.60 | 23.70 | 23.00 | 23.03 | 523,477 | -0.44(-1.87%) |
Jul 13, 2021 | 23.89 | 24.16 | 23.20 | 23.47 | 735,006 | -0.41(-1.72%) |
Jul 12, 2021 | 24.04 | 24.34 | 23.83 | 23.88 | 782,009 | -0.18(-0.75%) |
Jul 09, 2021 | 24.15 | 24.27 | 23.93 | 24.06 | 317,629 | +0.15(+0.63%) |
Jul 08, 2021 | 23.54 | 24.27 | 23.24 | 23.91 | 787,066 | -0.01(-0.04%) |
Jul 07, 2021 | 24.21 | 24.40 | 23.69 | 23.92 | 570,708 | -0.26(-1.08%) |
Jul 06, 2021 | 24.47 | 24.82 | 24.09 | 24.18 | 536,887 | -0.24(-0.98%) |
Jul 02, 2021 | 24.46 | 24.53 | 23.97 | 24.42 | 618,906 | +0.08(+0.33%) |
Jul 01, 2021 | 25.22 | 25.22 | 24.11 | 24.34 | 461,656 | +0.11(+0.45%) |
Jun 30, 2021 | 24.15 | 24.58 | 24.03 | 24.23 | 2,242,608 | -0.70(-2.81%) |
Jun 29, 2021 | 25.10 | 25.38 | 24.82 | 24.93 | 647,982 | -0.15(-0.60%) |
Jun 28, 2021 | 24.88 | 25.13 | 24.50 | 25.08 | 1,486,476 | +0.34(+1.37%) |
Jun 25, 2021 | 24.06 | 24.81 | 23.84 | 24.74 | 2,316,640 | +0.89(+3.73%) |
Jun 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 837,136 | +0.11(+0.46%) |
Jun 23, 2021 | 23.75 | 24.18 | 23.32 | 23.74 | 701,116 | +0.11(+0.47%) |
Jun 22, 2021 | 23.34 | 23.78 | 22.97 | 23.63 | 1,187,369 | +0.24(+1.03%) |
Jun 21, 2021 | 23.41 | 23.64 | 23.11 | 23.39 | 946,785 | +0.00(+0.00%) |
Jun 18, 2021 | 23.77 | 23.84 | 23.32 | 23.39 | 1,520,425 | -0.54(-2.26%) |
Jun 17, 2021 | 23.83 | 24.30 | 23.49 | 23.93 | 1,327,912 | +0.01(+0.04%) |
Jun 16, 2021 | 24.03 | 24.20 | 23.61 | 23.92 | 1,317,266 | +0.07(+0.29%) |
Jun 15, 2021 | 24.04 | 24.53 | 23.70 | 23.85 | 1,128,498 | -0.01(-0.04%) |
Jun 14, 2021 | 24.68 | 24.99 | 23.77 | 23.86 | 1,119,474 | -0.76(-3.09%) |
Jun 11, 2021 | 24.58 | 25.16 | 24.19 | 24.62 | 786,721 | +0.16(+0.65%) |
Jun 10, 2021 | 24.91 | 25.05 | 24.37 | 24.46 | 979,410 | -0.37(-1.49%) |
Jun 09, 2021 | 25.42 | 25.63 | 24.78 | 24.83 | 446,970 | -0.55(-2.17%) |
Jun 08, 2021 | 25.38 | 25.73 | 25.12 | 25.38 | 673,398 | +0.17(+0.67%) |
Jun 07, 2021 | 25.49 | 25.49 | 25.03 | 25.21 | 780,912 | +0.11(+0.44%) |
Jun 04, 2021 | 24.66 | 25.17 | 24.50 | 25.10 | 1,156,782 | +0.64(+2.62%) |
Jun 03, 2021 | 24.29 | 24.78 | 24.01 | 24.46 | 1,171,758 | +0.03(+0.12%) |
Jun 02, 2021 | 24.38 | 24.57 | 24.18 | 24.43 | 1,042,303 | +0.13(+0.53%) |
Jun 01, 2021 | 24.35 | 24.57 | 23.97 | 24.30 | 883,350 | +0.20(+0.83%) |
May 28, 2021 | 24.05 | 24.52 | 24.02 | 24.10 | 676,551 | +0.04(+0.17%) |
May 27, 2021 | 24.11 | 24.29 | 23.74 | 24.06 | 2,169,815 | -0.10(-0.41%) |
May 26, 2021 | 24.03 | 24.18 | 23.68 | 24.16 | 601,648 | +0.16(+0.67%) |
May 25, 2021 | 24.10 | 24.28 | 23.78 | 24.00 | 1,019,528 | +0.13(+0.54%) |
May 24, 2021 | 23.86 | 24.08 | 23.64 | 23.87 | 566,061 | +0.06(+0.25%) |
May 21, 2021 | 24.12 | 24.44 | 23.64 | 23.81 | 680,037 | +0.22(+0.93%) |
May 20, 2021 | 23.20 | 23.75 | 22.98 | 23.59 | 1,543,978 | +0.56(+2.43%) |
May 19, 2021 | 22.75 | 23.29 | 22.24 | 23.03 | 1,272,366 | +0.04(+0.17%) |
May 18, 2021 | 22.10 | 23.25 | 22.06 | 22.99 | 2,173,036 | +0.99(+4.50%) |
May 17, 2021 | 22.11 | 22.75 | 21.79 | 22.00 | 1,160,048 | -0.50(-2.22%) |
May 14, 2021 | 21.92 | 23.12 | 21.77 | 22.50 | 2,071,980 | +0.90(+4.17%) |
May 13, 2021 | 23.87 | 24.40 | 21.21 | 21.60 | 2,704,695 | -2.19(-9.21%) |
May 12, 2021 | 24.36 | 24.59 | 23.68 | 23.79 | 828,573 | -0.88(-3.57%) |
May 11, 2021 | 23.44 | 24.75 | 23.19 | 24.67 | 538,833 | +0.64(+2.66%) |
May 10, 2021 | 24.50 | 24.92 | 23.93 | 24.03 | 887,357 | -0.58(-2.36%) |
May 07, 2021 | 23.65 | 24.69 | 23.49 | 24.61 | 880,359 | +1.07(+4.55%) |
May 06, 2021 | 23.42 | 23.68 | 22.91 | 23.54 | 888,567 | +0.11(+0.47%) |
May 05, 2021 | 24.81 | 24.99 | 23.33 | 23.43 | 867,920 | -1.29(-5.22%) |
May 04, 2021 | 25.10 | 25.15 | 24.51 | 24.72 | 1,175,910 | -0.59(-2.33%) |
May 03, 2021 | 25.87 | 25.87 | 25.20 | 25.31 | 990,130 | -0.45(-1.75%) |
Apr 30, 2021 | 25.43 | 25.91 | 25.25 | 25.76 | 862,600 | +0.10(+0.39%) |
Apr 29, 2021 | 25.68 | 25.91 | 25.16 | 25.66 | 886,967 | +0.18(+0.71%) |
Apr 28, 2021 | 26.01 | 26.01 | 25.39 | 25.48 | 737,809 | -0.71(-2.71%) |
Apr 27, 2021 | 26.33 | 26.34 | 25.76 | 26.19 | 587,727 | -0.02(-0.08%) |
Apr 26, 2021 | 25.77 | 26.49 | 25.75 | 26.21 | 1,142,915 | +0.48(+1.87%) |
Apr 23, 2021 | 25.03 | 25.90 | 24.99 | 25.73 | 1,590,800 | +0.79(+3.17%) |
Apr 22, 2021 | 25.33 | 25.47 | 24.69 | 24.94 | 920,506 | -0.35(-1.38%) |
Apr 21, 2021 | 25.59 | 25.73 | 24.73 | 25.29 | 884,482 | -0.42(-1.63%) |
Apr 20, 2021 | 26.04 | 26.27 | 25.61 | 25.71 | 804,494 | -0.37(-1.42%) |
Apr 19, 2021 | 26.13 | 26.26 | 25.83 | 26.08 | 545,641 | -0.21(-0.80%) |
Apr 16, 2021 | 25.81 | 26.49 | 25.73 | 26.29 | 991,100 | +0.48(+1.86%) |
Apr 15, 2021 | 26.10 | 26.40 | 25.79 | 25.81 | 1,205,398 | -0.12(-0.46%) |
Apr 14, 2021 | 25.80 | 26.31 | 25.68 | 25.93 | 1,399,727 | +0.09(+0.35%) |
Apr 13, 2021 | 26.35 | 26.35 | 25.75 | 25.84 | 1,154,909 | -0.26(-1.00%) |
Apr 12, 2021 | 25.73 | 26.32 | 25.54 | 26.10 | 1,096,802 | +0.26(+1.01%) |
Apr 09, 2021 | 25.58 | 26.07 | 25.58 | 25.84 | 876,300 | -0.02(-0.08%) |
Apr 08, 2021 | 26.26 | 26.43 | 25.82 | 25.86 | 1,055,456 | -0.09(-0.35%) |
Apr 07, 2021 | 25.91 | 26.10 | 25.46 | 25.95 | 1,371,432 | +0.08(+0.31%) |
Apr 06, 2021 | 25.62 | 26.01 | 25.18 | 25.87 | 1,237,854 | +0.34(+1.33%) |
Apr 05, 2021 | 25.22 | 25.60 | 24.71 | 25.53 | 982,259 | +0.50(+2.00%) |
Apr 01, 2021 | 25.21 | 25.52 | 24.83 | 25.03 | 1,066,000 | +0.07(+0.28%) |
Mar 31, 2021 | 24.89 | 25.41 | 24.78 | 24.96 | 1,346,489 | +0.16(+0.65%) |
Mar 30, 2021 | 24.00 | 24.84 | 23.87 | 24.80 | 1,426,855 | +0.77(+3.20%) |
Mar 29, 2021 | 24.58 | 24.81 | 23.84 | 24.03 | 2,079,986 | -0.54(-2.20%) |
Mar 26, 2021 | 24.98 | 25.51 | 24.49 | 24.57 | 2,757,700 | -0.27(-1.09%) |
Mar 25, 2021 | 24.41 | 25.25 | 24.10 | 24.84 | 2,675,610 | +0.16(+0.65%) |
Mar 24, 2021 | 25.34 | 26.01 | 24.67 | 24.68 | 2,710,329 | -0.55(-2.18%) |
Mar 23, 2021 | 25.76 | 26.00 | 25.14 | 25.23 | 1,937,226 | -0.59(-2.29%) |
Mar 22, 2021 | 25.84 | 26.74 | 25.73 | 25.82 | 3,744,555 | +0.05(+0.19%) |
Mar 19, 2021 | 25.75 | 26.41 | 25.12 | 25.77 | 8,184,800 | +0.15(+0.59%) |
Mar 18, 2021 | 27.29 | 27.37 | 25.32 | 25.62 | 10,493,028 | -2.12(-7.64%) |
Mar 17, 2021 | 26.72 | 27.96 | 26.20 | 27.74 | 1,684,123 | +0.74(+2.74%) |
Mar 16, 2021 | 27.22 | 27.51 | 24.64 | 27.00 | 3,668,478 | -1.52(-5.33%) |
Mar 15, 2021 | 29.42 | 30.38 | 28.43 | 28.52 | 1,506,858 | -0.46(-1.59%) |
Mar 12, 2021 | 28.09 | 29.32 | 27.73 | 28.98 | 1,445,200 | +0.66(+2.35%) |
Mar 11, 2021 | 28.20 | 28.84 | 27.78 | 28.32 | 1,513,539 | +0.55(+1.96%) |
Mar 10, 2021 | 27.65 | 28.69 | 27.24 | 27.77 | 3,752,671 | +0.56(+2.06%) |
Mar 09, 2021 | 25.75 | 27.98 | 25.75 | 27.21 | 1,810,580 | +1.71(+6.71%) |
Mar 08, 2021 | 26.81 | 26.81 | 25.10 | 25.50 | 1,587,438 | -1.18(-4.42%) |
Mar 05, 2021 | 25.82 | 26.79 | 24.83 | 26.68 | 853,100 | +1.17(+4.59%) |
Mar 04, 2021 | 26.23 | 26.34 | 24.92 | 25.51 | 594,373 | -0.86(-3.26%) |
Mar 03, 2021 | 27.00 | 27.25 | 26.27 | 26.37 | 538,534 | -0.19(-0.72%) |
Mar 02, 2021 | 27.71 | 28.12 | 26.27 | 26.56 | 451,238 | -1.04(-3.77%) |
Mar 01, 2021 | 26.29 | 27.69 | 26.10 | 27.60 | 934,110 | +1.45(+5.54%) |
Feb 26, 2021 | 26.41 | 26.48 | 25.75 | 26.15 | 778,400 | -0.06(-0.23%) |
Feb 25, 2021 | 26.63 | 26.70 | 25.89 | 26.21 | 227,536 | -0.44(-1.65%) |
Feb 24, 2021 | 26.49 | 27.20 | 26.18 | 26.65 | 961,603 | +0.23(+0.87%) |
Feb 23, 2021 | 27.37 | 27.37 | 26.14 | 26.42 | 405,250 | -0.87(-3.19%) |
Feb 22, 2021 | 27.80 | 27.90 | 27.08 | 27.29 | 349,939 | -0.70(-2.50%) |
Feb 19, 2021 | 28.24 | 28.49 | 27.83 | 27.99 | 189,700 | -0.07(-0.25%) |
Feb 18, 2021 | 27.59 | 28.55 | 27.45 | 28.06 | 444,933 | +0.34(+1.23%) |
Feb 17, 2021 | 27.43 | 28.00 | 27.43 | 27.72 | 285,064 | -0.27(-0.96%) |
Feb 16, 2021 | 27.94 | 28.62 | 27.83 | 27.99 | 485,257 | +0.17(+0.61%) |
Feb 12, 2021 | 27.50 | 28.00 | 27.18 | 27.82 | 611,600 | +0.23(+0.83%) |
Feb 11, 2021 | 27.97 | 28.46 | 27.54 | 27.59 | 449,359 | -0.35(-1.25%) |
Feb 10, 2021 | 28.12 | 28.41 | 27.87 | 27.94 | 456,859 | -0.02(-0.07%) |
Feb 09, 2021 | 27.87 | 28.06 | 27.30 | 27.96 | 270,424 | -0.04(-0.14%) |
Feb 08, 2021 | 27.75 | 28.15 | 27.32 | 28.00 | 336,684 | +0.40(+1.45%) |
Feb 05, 2021 | 27.10 | 27.75 | 27.02 | 27.60 | 304,100 | +0.60(+2.22%) |
Feb 04, 2021 | 26.22 | 27.48 | 25.86 | 27.00 | 392,614 | +0.67(+2.54%) |
Feb 03, 2021 | 26.65 | 27.00 | 25.60 | 26.33 | 506,265 | -0.24(-0.90%) |
Feb 02, 2021 | 26.79 | 27.13 | 26.39 | 26.57 | 577,363 | +0.05(+0.19%) |
Feb 01, 2021 | 25.76 | 26.73 | 25.68 | 26.52 | 616,904 | +0.43(+1.65%) |
Jan 29, 2021 | 25.27 | 26.30 | 25.27 | 26.09 | 550,400 | +0.35(+1.36%) |
Jan 28, 2021 | 25.05 | 26.23 | 25.05 | 25.74 | 902,440 | +0.59(+2.35%) |
Jan 27, 2021 | 26.47 | 26.48 | 24.62 | 25.15 | 943,481 | -1.29(-4.88%) |
Jan 26, 2021 | 27.19 | 27.61 | 26.43 | 26.44 | 519,260 | -0.64(-2.36%) |
Jan 25, 2021 | 26.86 | 27.61 | 26.59 | 27.08 | 560,643 | +0.28(+1.04%) |
Jan 22, 2021 | 26.04 | 27.19 | 25.73 | 26.80 | 394,300 | +0.73(+2.80%) |
Jan 21, 2021 | 26.38 | 26.79 | 25.81 | 26.07 | 494,972 | -0.23(-0.87%) |
Jan 20, 2021 | 25.26 | 26.95 | 25.26 | 26.30 | 1,063,113 | +1.15(+4.57%) |
Jan 19, 2021 | 25.51 | 25.95 | 24.89 | 25.15 | 765,164 | -0.34(-1.33%) |
Jan 15, 2021 | 25.99 | 26.09 | 24.36 | 25.49 | 647,400 | -0.38(-1.47%) |
Jan 14, 2021 | 25.51 | 26.47 | 25.25 | 25.87 | 1,224,110 | +0.85(+3.40%) |
Jan 13, 2021 | 25.26 | 25.52 | 24.48 | 25.02 | 1,761,259 | -0.19(-0.75%) |
Jan 12, 2021 | 25.48 | 25.89 | 25.15 | 25.21 | 1,078,774 | -0.34(-1.33%) |
Jan 11, 2021 | 25.05 | 25.70 | 24.64 | 25.55 | 2,419,957 | +0.54(+2.16%) |
Jan 08, 2021 | 25.35 | 25.59 | 24.39 | 25.01 | 2,400,600 | -0.29(-1.15%) |
Jan 07, 2021 | 25.97 | 26.44 | 25.01 | 25.30 | 701,204 | -0.51(-1.98%) |
Jan 06, 2021 | 26.04 | 26.61 | 24.61 | 25.81 | 1,216,960 | -0.60(-2.27%) |
Jan 05, 2021 | 26.91 | 27.34 | 25.69 | 26.41 | 466,558 | -0.61(-2.26%) |
Jan 04, 2021 | 27.55 | 27.89 | 26.84 | 27.02 | 725,106 | -0.42(-1.53%) |
Dec 31, 2020 | 27.44 | 27.44 | 27.44 | 353,169 | -0.36(-1.29%) | |
Dec 30, 2020 | 27.58 | 28.07 | 27.01 | 27.80 | 353,169 | +0.29(+1.05%) |
Dec 29, 2020 | 27.70 | 28.24 | 27.17 | 27.51 | 295,890 | -0.07(-0.25%) |
Dec 28, 2020 | 27.28 | 27.75 | 26.16 | 27.58 | 926,939 | +0.64(+2.38%) |
Dec 24, 2020 | 26.94 | 27.16 | 26.56 | 26.94 | 971,700 | -0.05(-0.19%) |
Dec 23, 2020 | 27.62 | 27.62 | 26.27 | 26.99 | 1,297,544 | -0.37(-1.35%) |
Dec 22, 2020 | 26.49 | 27.50 | 25.80 | 27.36 | 1,351,133 | +0.87(+3.28%) |
Dec 21, 2020 | 26.64 | 27.33 | 25.58 | 26.49 | 1,483,564 | -0.47(-1.74%) |
Dec 18, 2020 | 27.43 | 27.68 | 26.55 | 26.96 | 1,524,100 | -0.04(-0.13%) |
Dec 17, 2020 | 26.35 | 27.13 | 25.75 | 27.00 | 830,130 | +1.00(+3.85%) |
Dec 16, 2020 | 25.72 | 26.03 | 25.45 | 26.00 | 824,416 | +0.55(+2.18%) |
Dec 15, 2020 | 25.87 | 26.50 | 24.98 | 25.44 | 1,775,652 | -0.03(-0.12%) |
Dec 14, 2020 | 25.41 | 25.87 | 24.56 | 25.47 | 877,457 | +0.06(+0.24%) |
Dec 11, 2020 | 25.60 | 25.73 | 24.95 | 25.41 | 426,600 | -0.19(-0.74%) |
Dec 10, 2020 | 25.30 | 25.80 | 25.12 | 25.60 | 453,815 | +0.04(+0.16%) |
Dec 09, 2020 | 26.19 | 26.30 | 25.39 | 25.56 | 973,014 | -0.62(-2.37%) |
Dec 08, 2020 | 26.76 | 26.95 | 25.86 | 26.18 | 379,954 | -0.81(-3.00%) |
Dec 07, 2020 | 27.44 | 27.49 | 26.53 | 26.99 | 747,116 | -0.71(-2.56%) |
Dec 04, 2020 | 28.01 | 28.24 | 27.51 | 27.70 | 803,900 | -0.25(-0.89%) |
Dec 03, 2020 | 27.92 | 28.49 | 27.56 | 27.95 | 498,335 | -0.05(-0.18%) |
Dec 02, 2020 | 27.44 | 28.40 | 26.99 | 28.00 | 1,139,586 | +0.60(+2.19%) |
Dec 01, 2020 | 27.18 | 27.63 | 26.71 | 27.40 | 417,682 | +0.34(+1.26%) |
Nov 30, 2020 | 28.10 | 28.34 | 26.89 | 27.06 | 932,943 | -0.91(-3.25%) |
Nov 27, 2020 | 26.74 | 28.65 | 26.72 | 27.97 | 3,429,300 | +1.21(+4.52%) |
Nov 25, 2020 | 26.54 | 27.92 | 26.12 | 26.76 | 1,693,400 | -0.24(-0.89%) |
Nov 24, 2020 | 28.26 | 29.00 | 26.82 | 27.00 | 3,123,547 | -0.95(-3.40%) |
Nov 23, 2020 | 25.23 | 28.87 | 25.16 | 27.95 | 6,538,136 | +2.85(+11.35%) |