Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 22.07 | 22.12 | 22.00 | 22.11 | 11,667 | +0.04(+0.19%) |
Jul 29, 2021 | 22.07 | 22.08 | 22.02 | 22.07 | 15,669 | -0.07(-0.31%) |
Jul 28, 2021 | 22.18 | 22.31 | 22.13 | 22.14 | 17,953 | -0.03(-0.12%) |
Jul 27, 2021 | 22.21 | 22.22 | 22.16 | 22.17 | 37,594 | -0.07(-0.31%) |
Jul 26, 2021 | 22.26 | 22.26 | 22.16 | 22.24 | 46,499 | -0.04(-0.19%) |
Jul 23, 2021 | 22.31 | 22.32 | 22.26 | 22.28 | 12,705 | +0.03(+0.12%) |
Jul 22, 2021 | 22.18 | 22.32 | 22.15 | 22.26 | 46,707 | +0.02(+0.08%) |
Jul 21, 2021 | 22.33 | 22.37 | 22.24 | 22.24 | 293,890 | -0.10(-0.44%) |
Jul 20, 2021 | 22.39 | 22.39 | 22.27 | 22.34 | 106,750 | +0.04(+0.17%) |
Jul 19, 2021 | 22.25 | 22.32 | 22.24 | 22.30 | 86,696 | +0.09(+0.40%) |
Jul 16, 2021 | 22.23 | 22.26 | 22.16 | 22.21 | 26,275 | -0.02(-0.07%) |
Jul 15, 2021 | 22.19 | 22.26 | 22.13 | 22.23 | 18,171 | +0.07(+0.33%) |
Jul 14, 2021 | 22.15 | 22.19 | 22.11 | 22.15 | 36,602 | -0.10(-0.43%) |
Jul 13, 2021 | 22.17 | 22.27 | 22.12 | 22.25 | 130,996 | +0.17(+0.79%) |
Jul 12, 2021 | 22.10 | 22.18 | 22.04 | 22.07 | 28,332 | -0.06(-0.27%) |
Jul 09, 2021 | 22.12 | 22.17 | 22.03 | 22.13 | 6,256 | +0.02(+0.08%) |
Jul 08, 2021 | 22.15 | 22.21 | 22.06 | 22.12 | 32,368 | -0.07(-0.31%) |
Jul 07, 2021 | 22.15 | 22.24 | 22.12 | 22.19 | 23,827 | +0.05(+0.24%) |
Jul 06, 2021 | 22.12 | 22.24 | 22.09 | 22.13 | 77,757 | +0.04(+0.20%) |
Jul 02, 2021 | 22.13 | 22.13 | 22.02 | 22.09 | 33,441 | -0.06(-0.27%) |
Jul 01, 2021 | 22.16 | 22.22 | 22.13 | 22.15 | 60,474 | +0.08(+0.38%) |
Jun 30, 2021 | 22.12 | 22.18 | 22.02 | 22.07 | 86,058 | -0.02(-0.10%) |
Jun 29, 2021 | 22.11 | 22.11 | 22.00 | 22.09 | 41,024 | +0.10(+0.43%) |
Jun 28, 2021 | 22.02 | 22.06 | 21.96 | 22.00 | 108,226 | -0.02(-0.10%) |
Jun 25, 2021 | 21.97 | 22.03 | 21.92 | 22.02 | 16,850 | +0.02(+0.09%) |
Jun 24, 2021 | 22.06 | 22.10 | 21.96 | 22.00 | 8,763 | -0.10(-0.45%) |
Jun 23, 2021 | 22.00 | 22.12 | 22.00 | 22.10 | 150,354 | +0.06(+0.28%) |
Jun 22, 2021 | 22.16 | 22.19 | 22.04 | 22.04 | 110,314 | -0.10(-0.43%) |
Jun 21, 2021 | 22.16 | 22.21 | 22.07 | 22.13 | 91,809 | -0.11(-0.51%) |
Jun 18, 2021 | 22.13 | 22.26 | 22.13 | 22.25 | 17,890 | +0.17(+0.79%) |
Jun 17, 2021 | 22.06 | 22.14 | 22.05 | 22.07 | 192,488 | +0.07(+0.32%) |
Jun 16, 2021 | 21.81 | 22.00 | 21.80 | 22.00 | 9,726 | +0.19(+0.86%) |
Jun 15, 2021 | 21.80 | 21.84 | 21.75 | 21.82 | 31,042 | +0.02(+0.10%) |
Jun 14, 2021 | 21.71 | 21.82 | 21.71 | 21.80 | 44,248 | +0.01(+0.04%) |
Jun 11, 2021 | 21.75 | 21.83 | 21.73 | 21.79 | 23,531 | +0.10(+0.48%) |
Jun 10, 2021 | 21.76 | 21.76 | 21.63 | 21.68 | 11,070 | +0.01(+0.04%) |
Jun 09, 2021 | 21.64 | 21.69 | 21.61 | 21.67 | 11,328 | +0.03(+0.16%) |
Jun 08, 2021 | 21.68 | 21.68 | 21.63 | 21.64 | 10,889 | -0.02(-0.10%) |
Jun 07, 2021 | 21.67 | 21.71 | 21.61 | 21.66 | 781,839 | -0.07(-0.34%) |
Jun 04, 2021 | 21.77 | 21.77 | 21.70 | 21.73 | 23,020 | -0.08(-0.36%) |
Jun 03, 2021 | 21.73 | 21.86 | 21.73 | 21.81 | 51,088 | +0.15(+0.68%) |
Jun 02, 2021 | 21.67 | 21.73 | 21.67 | 21.67 | 15,087 | +0.03(+0.12%) |
Jun 01, 2021 | 21.61 | 21.70 | 21.61 | 21.64 | 741,785 | -0.04(-0.20%) |
May 28, 2021 | 21.77 | 21.77 | 21.66 | 21.68 | 18,110 | +0.03(+0.12%) |
May 27, 2021 | 21.70 | 21.74 | 21.66 | 21.66 | 115,475 | -0.03(-0.12%) |
May 26, 2021 | 21.68 | 21.74 | 21.62 | 21.68 | 30,067 | +0.03(+0.13%) |
May 25, 2021 | 21.66 | 21.69 | 21.60 | 21.65 | 56,982 | -0.04(-0.17%) |
May 24, 2021 | 21.65 | 21.70 | 21.60 | 21.69 | 669,865 | -0.02(-0.10%) |
May 21, 2021 | 21.70 | 21.76 | 21.64 | 21.71 | 89,951 | +0.02(+0.10%) |
May 20, 2021 | 21.73 | 21.73 | 21.65 | 21.69 | 16,552 | -0.06(-0.28%) |
May 19, 2021 | 21.67 | 21.80 | 21.64 | 21.75 | 1,173,542 | +0.09(+0.40%) |
May 18, 2021 | 21.63 | 21.71 | 21.60 | 21.67 | 18,488 | -0.09(-0.43%) |
May 17, 2021 | 21.73 | 21.78 | 21.67 | 21.76 | 652,810 | +0.01(+0.07%) |
May 14, 2021 | 21.74 | 21.79 | 21.73 | 21.74 | 4,802 | -0.06(-0.26%) |
May 13, 2021 | 21.88 | 21.95 | 21.71 | 21.80 | 7,306 | -0.06(-0.29%) |
May 12, 2021 | 21.77 | 21.90 | 21.72 | 21.86 | 10,688 | +0.18(+0.81%) |
May 11, 2021 | 21.70 | 21.73 | 21.63 | 21.69 | 16,726 | -0.04(-0.18%) |
May 10, 2021 | 21.74 | 21.80 | 21.70 | 21.73 | 43,146 | -0.02(-0.07%) |
May 07, 2021 | 21.81 | 21.84 | 21.74 | 21.74 | 15,597 | -0.13(-0.57%) |
May 06, 2021 | 21.92 | 21.94 | 21.82 | 21.87 | 7,567 | -0.07(-0.32%) |
May 05, 2021 | 21.98 | 22.01 | 21.92 | 21.94 | 8,786 | -0.08(-0.36%) |
May 04, 2021 | 22.00 | 22.05 | 21.95 | 22.02 | 7,667 | +0.06(+0.26%) |
May 03, 2021 | 21.93 | 21.96 | 21.86 | 21.96 | 60,695 | -0.05(-0.24%) |
Apr 30, 2021 | 21.77 | 22.05 | 21.77 | 22.01 | 46,198 | +0.22(+1.00%) |
Apr 29, 2021 | 21.84 | 21.84 | 21.80 | 21.80 | 10,873 | -0.07(-0.30%) |
Apr 28, 2021 | 21.91 | 22.03 | 21.78 | 21.86 | 13,483 | -0.01(-0.06%) |
Apr 27, 2021 | 21.91 | 21.91 | 21.81 | 21.88 | 12,326 | +0.02(+0.09%) |
Apr 26, 2021 | 21.79 | 21.86 | 21.79 | 21.86 | 15,709 | +0.04(+0.20%) |
Apr 23, 2021 | 21.93 | 21.97 | 21.80 | 21.81 | 11,635 | -0.14(-0.65%) |
Apr 22, 2021 | 22.00 | 22.00 | 21.93 | 21.96 | 22,192 | -0.05(-0.22%) |
Apr 21, 2021 | 22.01 | 22.05 | 22.00 | 22.00 | 8,587 | +0.02(+0.08%) |
Apr 20, 2021 | 22.00 | 22.03 | 21.96 | 21.99 | 15,731 | -0.02(-0.08%) |
Apr 19, 2021 | 21.94 | 22.05 | 21.90 | 22.00 | 416,978 | +0.01(+0.04%) |
Apr 16, 2021 | 22.05 | 22.13 | 22.00 | 22.00 | 16,935 | -0.14(-0.63%) |
Apr 15, 2021 | 22.06 | 22.20 | 22.01 | 22.13 | 36,990 | +0.05(+0.24%) |
Apr 14, 2021 | 22.10 | 22.19 | 22.08 | 22.08 | 13,275 | -0.05(-0.23%) |
Apr 13, 2021 | 22.13 | 22.22 | 22.13 | 22.13 | 72,154 | -0.07(-0.31%) |
Apr 12, 2021 | 22.14 | 22.20 | 22.12 | 22.20 | 7,155 | +0.00(+0.01%) |
Apr 09, 2021 | 22.23 | 22.23 | 22.14 | 22.20 | 5,529 | +0.05(+0.22%) |
Apr 08, 2021 | 22.18 | 22.18 | 22.11 | 22.15 | 25,003 | -0.10(-0.45%) |
Apr 07, 2021 | 22.21 | 22.30 | 22.14 | 22.26 | 9,831 | +0.06(+0.29%) |
Apr 06, 2021 | 22.22 | 22.22 | 22.09 | 22.19 | 23,240 | -0.08(-0.37%) |
Apr 05, 2021 | 22.30 | 22.33 | 22.22 | 22.27 | 21,152 | -0.06(-0.27%) |
Apr 01, 2021 | 22.14 | 22.38 | 22.14 | 22.33 | 14,170 | -0.01(-0.04%) |
Mar 31, 2021 | 22.39 | 22.41 | 22.30 | 22.34 | 52,052 | -0.03(-0.16%) |
Mar 30, 2021 | 22.39 | 22.46 | 22.35 | 22.38 | 35,431 | -0.02(-0.07%) |
Mar 29, 2021 | 22.33 | 22.44 | 22.33 | 22.39 | 11,813 | +0.07(+0.30%) |
Mar 26, 2021 | 22.36 | 22.39 | 22.29 | 22.32 | 12,442 | -0.10(-0.43%) |
Mar 25, 2021 | 22.32 | 22.46 | 22.32 | 22.42 | 14,467 | +0.06(+0.26%) |
Mar 24, 2021 | 22.30 | 22.38 | 22.30 | 22.36 | 6,343 | +0.03(+0.13%) |
Mar 23, 2021 | 22.21 | 22.35 | 22.21 | 22.33 | 16,123 | +0.16(+0.72%) |
Mar 22, 2021 | 22.17 | 22.20 | 22.13 | 22.17 | 36,255 | -0.03(-0.11%) |
Mar 19, 2021 | 22.17 | 22.26 | 22.15 | 22.20 | 15,898 | +0.01(+0.03%) |
Mar 18, 2021 | 22.14 | 22.22 | 22.13 | 22.19 | 6,633 | +0.06(+0.27%) |
Mar 17, 2021 | 22.13 | 22.25 | 22.13 | 22.13 | 21,720 | -0.06(-0.25%) |
Mar 16, 2021 | 22.16 | 22.22 | 22.12 | 22.19 | 9,111 | +0.03(+0.14%) |
Mar 15, 2021 | 22.16 | 22.23 | 22.15 | 22.16 | 7,835 | +0.02(+0.08%) |
Mar 12, 2021 | 22.19 | 22.21 | 22.13 | 22.14 | 4,377 | +0.03(+0.16%) |
Mar 11, 2021 | 22.19 | 22.19 | 22.06 | 22.11 | 21,345 | -0.03(-0.16%) |
Mar 10, 2021 | 22.19 | 22.26 | 22.13 | 22.14 | 20,953 | -0.09(-0.39%) |
Mar 09, 2021 | 22.28 | 22.34 | 22.20 | 22.23 | 7,225 | -0.14(-0.64%) |
Mar 08, 2021 | 22.35 | 22.39 | 22.33 | 22.37 | 14,410 | +0.08(+0.37%) |
Mar 05, 2021 | 22.20 | 22.31 | 22.02 | 22.29 | 17,857 | +0.10(+0.43%) |
Mar 04, 2021 | 22.09 | 22.23 | 22.05 | 22.19 | 10,773 | +0.13(+0.59%) |
Mar 03, 2021 | 22.02 | 22.07 | 21.91 | 22.06 | 11,792 | +0.12(+0.55%) |
Mar 02, 2021 | 22.00 | 22.10 | 21.88 | 21.94 | 61,872 | -0.07(-0.31%) |
Mar 01, 2021 | 22.04 | 22.09 | 21.97 | 22.01 | 15,102 | -0.02(-0.08%) |
Feb 26, 2021 | 21.94 | 22.13 | 21.94 | 22.03 | 59,677 | +0.09(+0.40%) |
Feb 25, 2021 | 21.70 | 21.98 | 21.70 | 21.94 | 10,415 | +0.16(+0.72%) |
Feb 24, 2021 | 21.83 | 21.92 | 21.75 | 21.79 | 80,608 | -0.04(-0.20%) |
Feb 23, 2021 | 21.80 | 21.87 | 21.80 | 21.83 | 15,216 | -0.03(-0.16%) |
Feb 22, 2021 | 21.88 | 21.93 | 21.84 | 21.86 | 38,677 | -0.02(-0.10%) |
Feb 19, 2021 | 21.82 | 21.92 | 21.82 | 21.89 | 15,552 | -0.03(-0.16%) |
Feb 18, 2021 | 21.91 | 21.97 | 21.84 | 21.92 | 18,481 | -0.05(-0.22%) |
Feb 17, 2021 | 21.93 | 22.00 | 21.87 | 21.97 | 7,797 | +0.12(+0.54%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.81 | 21.85 | 7,540 | +0.07(+0.31%) |
Feb 12, 2021 | 21.87 | 21.91 | 21.73 | 21.78 | 18,778 | +0.05(+0.24%) |
Feb 11, 2021 | 21.80 | 21.84 | 21.71 | 21.73 | 78,597 | -0.10(-0.45%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.70 | 21.83 | 12,442 | +0.02(+0.08%) |
Feb 09, 2021 | 21.91 | 22.03 | 21.78 | 21.81 | 1,099,539 | -0.18(-0.83%) |
Feb 08, 2021 | 22.10 | 22.10 | 21.95 | 22.00 | 39,046 | -0.08(-0.35%) |
Feb 05, 2021 | 22.06 | 22.22 | 22.05 | 22.07 | 10,368 | -0.15(-0.66%) |
Feb 04, 2021 | 22.09 | 22.24 | 22.08 | 22.22 | 71,815 | +0.16(+0.75%) |
Feb 03, 2021 | 22.04 | 22.09 | 22.00 | 22.06 | 14,391 | +0.01(+0.04%) |
Feb 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 48,073 | +0.01(+0.04%) |
Feb 01, 2021 | 21.96 | 22.09 | 21.96 | 22.04 | 38,517 | +0.01(+0.06%) |
Jan 29, 2021 | 21.94 | 22.03 | 21.90 | 22.02 | 127,534 | +0.08(+0.37%) |
Jan 28, 2021 | 21.93 | 21.99 | 21.88 | 21.94 | 12,047 | -0.02(-0.08%) |
Jan 27, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 89,295 | +0.13(+0.60%) |
Jan 26, 2021 | 21.82 | 21.86 | 21.79 | 21.83 | 9,822 | -0.02(-0.08%) |
Jan 25, 2021 | 21.83 | 21.86 | 21.80 | 21.85 | 16,888 | +0.04(+0.20%) |
Jan 22, 2021 | 21.87 | 21.87 | 21.80 | 21.80 | 19,009 | +0.05(+0.24%) |
Jan 21, 2021 | 21.75 | 21.87 | 21.74 | 21.75 | 14,142 | -0.13(-0.60%) |
Jan 20, 2021 | 21.86 | 21.94 | 21.79 | 21.88 | 109,615 | -0.02(-0.11%) |
Jan 19, 2021 | 21.88 | 21.96 | 21.82 | 21.91 | 89,325 | -0.01(-0.05%) |
Jan 15, 2021 | 21.87 | 21.96 | 21.87 | 21.92 | 18,893 | +0.04(+0.20%) |
Jan 14, 2021 | 21.89 | 21.96 | 21.74 | 21.87 | 30,785 | +0.00(+0.00%) |
Jan 13, 2021 | 21.84 | 21.95 | 21.80 | 21.87 | 59,016 | +0.10(+0.44%) |
Jan 12, 2021 | 21.91 | 21.93 | 21.75 | 21.78 | 1,066,966 | -0.13(-0.59%) |
Jan 11, 2021 | 21.92 | 21.96 | 21.86 | 21.91 | 50,135 | +0.09(+0.41%) |
Jan 08, 2021 | 21.76 | 21.87 | 21.72 | 21.82 | 34,792 | +0.05(+0.22%) |
Jan 07, 2021 | 21.73 | 21.78 | 21.73 | 21.77 | 9,967 | +0.15(+0.69%) |
Jan 06, 2021 | 21.69 | 21.69 | 21.61 | 21.62 | 8,427 | -0.02(-0.08%) |
Jan 05, 2021 | 21.71 | 21.75 | 21.60 | 21.64 | 42,237 | -0.11(-0.49%) |
Jan 04, 2021 | 21.69 | 21.84 | 21.63 | 21.75 | 32,896 | +0.01(+0.05%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 18,414 | +0.02(+0.08%) | |
Dec 30, 2020 | 21.80 | 21.80 | 21.71 | 21.72 | 18,414 | -0.16(-0.71%) |
Dec 29, 2020 | 21.83 | 21.92 | 21.73 | 21.87 | 78,924 | +0.08(+0.36%) |
Dec 28, 2020 | 21.86 | 21.88 | 21.75 | 21.80 | 42,486 | -0.10(-0.44%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.78 | 21.89 | 5,069 | -0.02(-0.08%) |
Dec 23, 2020 | 21.81 | 21.93 | 21.81 | 21.91 | 9,511 | -0.06(-0.28%) |
Dec 22, 2020 | 21.91 | 21.97 | 21.86 | 21.97 | 23,317 | +0.13(+0.60%) |
Dec 21, 2020 | 21.96 | 22.32 | 21.80 | 21.84 | 44,029 | +0.03(+0.13%) |
Dec 18, 2020 | 21.84 | 21.88 | 21.75 | 21.81 | 25,867 | +0.03(+0.16%) |
Dec 17, 2020 | 21.77 | 21.79 | 21.71 | 21.78 | 49,819 | -0.07(-0.31%) |
Dec 16, 2020 | 21.85 | 21.93 | 21.82 | 21.85 | 27,763 | -0.01(-0.04%) |
Dec 15, 2020 | 21.95 | 22.00 | 21.84 | 21.85 | 11,661 | -0.07(-0.31%) |
Dec 14, 2020 | 21.94 | 22.03 | 21.84 | 21.92 | 15,759 | -0.06(-0.29%) |
Dec 11, 2020 | 22.05 | 22.08 | 21.97 | 21.99 | 10,671 | +0.00(+0.02%) |
Dec 10, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 76,920 | -0.04(-0.20%) |
Dec 09, 2020 | 21.94 | 22.07 | 21.94 | 22.03 | 6,509 | +0.08(+0.34%) |
Dec 08, 2020 | 21.98 | 22.06 | 21.92 | 21.95 | 15,983 | -0.04(-0.20%) |
Dec 07, 2020 | 21.98 | 22.00 | 21.94 | 22.00 | 7,181 | +0.02(+0.07%) |
Dec 04, 2020 | 21.91 | 21.98 | 21.91 | 21.98 | 5,451 | +0.01(+0.06%) |
Dec 03, 2020 | 21.98 | 22.03 | 21.94 | 21.97 | 331,628 | -0.11(-0.50%) |
Dec 02, 2020 | 22.13 | 22.13 | 22.07 | 22.08 | 9,415 | -0.04(-0.19%) |
Dec 01, 2020 | 22.17 | 22.19 | 22.08 | 22.12 | 25,563 | -0.15(-0.65%) |
Nov 30, 2020 | 22.17 | 22.28 | 22.12 | 22.27 | 51,215 | -0.04(-0.18%) |
Nov 27, 2020 | 22.16 | 22.31 | 22.16 | 22.31 | 51,851 | +0.06(+0.29%) |
Nov 25, 2020 | 22.25 | 22.28 | 22.24 | 22.24 | 3,827 | -0.07(-0.31%) |
Nov 24, 2020 | 22.35 | 22.38 | 22.25 | 22.31 | 33,239 | -0.05(-0.24%) |
Nov 23, 2020 | 22.24 | 22.41 | 22.24 | 22.36 | 22,924 | +0.10(+0.43%) |
Nov 20, 2020 | 22.33 | 22.38 | 22.27 | 22.27 | 21,807 | -0.07(-0.31%) |
Nov 19, 2020 | 22.41 | 22.41 | 22.33 | 22.34 | 10,268 | -0.01(-0.04%) |
Nov 18, 2020 | 22.33 | 22.35 | 22.33 | 22.35 | 56,207 | +0.00(+0.00%) |
Nov 17, 2020 | 22.35 | 22.36 | 22.30 | 22.35 | 27,257 | -0.03(-0.12%) |
Nov 16, 2020 | 22.40 | 22.42 | 22.37 | 22.37 | 12,685 | -0.02(-0.08%) |
Nov 13, 2020 | 22.47 | 22.50 | 22.33 | 22.39 | 51,967 | -0.12(-0.54%) |
Nov 12, 2020 | 22.51 | 22.53 | 22.41 | 22.51 | 129,305 | +0.03(+0.15%) |
Nov 11, 2020 | 22.41 | 22.48 | 22.41 | 22.47 | 13,883 | +0.02(+0.08%) |
Nov 10, 2020 | 22.43 | 22.46 | 22.37 | 22.46 | 7,509 | +0.03(+0.12%) |
Nov 09, 2020 | 22.28 | 22.45 | 22.28 | 22.43 | 13,405 | +0.15(+0.66%) |
Nov 06, 2020 | 22.37 | 22.37 | 22.24 | 22.28 | 1,022,063 | -0.04(-0.19%) |
Nov 05, 2020 | 22.50 | 22.56 | 22.33 | 22.33 | 263,798 | -0.34(-1.48%) |
Nov 04, 2020 | 22.72 | 22.82 | 22.65 | 22.66 | 22,205 | -0.16(-0.68%) |
Nov 03, 2020 | 22.67 | 22.83 | 22.65 | 22.82 | 981,312 | -0.03(-0.11%) |
Nov 02, 2020 | 22.80 | 22.93 | 22.75 | 22.85 | 84,216 | +0.03(+0.15%) |
Oct 30, 2020 | 22.80 | 22.91 | 22.79 | 22.81 | 80,850 | +0.01(+0.06%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.76 | 22.80 | 10,409 | +0.14(+0.63%) |
Oct 28, 2020 | 22.63 | 22.76 | 22.63 | 22.66 | 12,598 | +0.09(+0.38%) |
Oct 27, 2020 | 22.56 | 22.59 | 22.55 | 22.57 | 6,031 | +0.03(+0.11%) |
Oct 26, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 9,250 | +0.04(+0.19%) |
Oct 23, 2020 | 22.49 | 22.59 | 22.49 | 22.50 | 15,891 | -0.05(-0.23%) |
Oct 22, 2020 | 22.59 | 22.64 | 22.53 | 22.55 | 11,904 | +0.03(+0.11%) |
Oct 21, 2020 | 22.60 | 22.60 | 22.48 | 22.53 | 391,570 | -0.18(-0.78%) |
Oct 20, 2020 | 22.74 | 22.74 | 22.67 | 22.70 | 5,876 | -0.01(-0.06%) |
Oct 19, 2020 | 22.72 | 22.76 | 22.68 | 22.72 | 12,313 | -0.09(-0.38%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.68 | 22.80 | 16,819 | +0.00(+0.01%) |
Oct 15, 2020 | 22.83 | 22.83 | 22.74 | 22.80 | 13,429 | +0.11(+0.48%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.68 | 22.69 | 14,504 | -0.05(-0.23%) |
Oct 13, 2020 | 22.72 | 22.74 | 22.65 | 22.74 | 79,607 | +0.12(+0.53%) |
Oct 12, 2020 | 22.65 | 22.65 | 22.56 | 22.62 | 55,630 | +0.04(+0.19%) |
Oct 09, 2020 | 22.71 | 22.71 | 22.58 | 22.58 | 18,327 | -0.25(-1.11%) |
Oct 08, 2020 | 22.81 | 22.85 | 22.81 | 22.83 | 3,430 | +0.06(+0.25%) |
Oct 07, 2020 | 22.84 | 22.91 | 22.72 | 22.78 | 24,015 | -0.18(-0.79%) |
Oct 06, 2020 | 22.78 | 22.96 | 22.78 | 22.96 | 7,350 | +0.16(+0.68%) |
Oct 05, 2020 | 22.78 | 22.87 | 22.73 | 22.80 | 44,592 | -0.05(-0.23%) |
Oct 02, 2020 | 22.92 | 22.97 | 22.85 | 22.85 | 149,754 | +0.02(+0.08%) |
Oct 01, 2020 | 22.92 | 22.97 | 22.84 | 22.84 | 101,396 | -0.13(-0.56%) |
Sep 30, 2020 | 23.03 | 23.03 | 22.97 | 22.97 | 199,790 | +0.02(+0.07%) |
Sep 29, 2020 | 23.01 | 23.10 | 22.95 | 22.95 | 14,397 | -0.13(-0.56%) |
Sep 28, 2020 | 23.15 | 23.19 | 23.02 | 23.08 | 34,486 | -0.07(-0.30%) |
Sep 25, 2020 | 23.15 | 23.25 | 23.15 | 23.15 | 137,574 | +0.09(+0.37%) |
Sep 24, 2020 | 23.14 | 23.25 | 23.03 | 23.06 | 260,616 | -0.04(-0.19%) |
Sep 23, 2020 | 23.01 | 23.10 | 22.97 | 23.10 | 24,478 | +0.23(+1.02%) |
Sep 22, 2020 | 22.87 | 23.03 | 22.86 | 22.87 | 25,205 | -0.08(-0.34%) |
Sep 21, 2020 | 22.82 | 22.99 | 22.82 | 22.95 | 63,648 | +0.22(+0.99%) |
Sep 18, 2020 | 22.59 | 22.74 | 22.59 | 22.72 | 37,351 | +0.13(+0.57%) |
Sep 17, 2020 | 22.74 | 22.74 | 22.60 | 22.60 | 55,516 | -0.13(-0.57%) |
Sep 16, 2020 | 22.60 | 22.73 | 22.60 | 22.72 | 11,942 | +0.08(+0.35%) |
Sep 15, 2020 | 22.69 | 22.72 | 22.61 | 22.65 | 6,327 | -0.03(-0.12%) |
Sep 14, 2020 | 22.66 | 22.75 | 22.66 | 22.67 | 25,646 | -0.14(-0.60%) |
Sep 11, 2020 | 22.73 | 22.84 | 22.72 | 22.81 | 25,055 | +0.08(+0.34%) |
Sep 10, 2020 | 22.64 | 22.79 | 22.63 | 22.73 | 8,969 | +0.03(+0.11%) |
Sep 09, 2020 | 22.80 | 22.80 | 22.66 | 22.71 | 76,507 | -0.15(-0.64%) |
Sep 08, 2020 | 22.83 | 22.86 | 22.71 | 22.85 | 72,310 | +0.28(+1.26%) |
Sep 04, 2020 | 22.79 | 22.85 | 22.57 | 22.57 | 57,071 | -0.18(-0.80%) |
Sep 03, 2020 | 22.72 | 22.81 | 22.65 | 22.75 | 26,869 | +0.03(+0.15%) |
Sep 02, 2020 | 22.70 | 22.78 | 22.65 | 22.72 | 12,842 | +0.04(+0.19%) |
Sep 01, 2020 | 22.54 | 22.72 | 22.49 | 22.67 | 11,474 | +0.04(+0.19%) |
Aug 31, 2020 | 22.64 | 22.70 | 22.62 | 22.63 | 7,571 | -0.01(-0.04%) |
Aug 28, 2020 | 22.67 | 22.72 | 22.60 | 22.64 | 65,075 | -0.17(-0.76%) |
Aug 27, 2020 | 22.81 | 22.93 | 22.78 | 22.81 | 25,886 | +0.00(+0.00%) |
Aug 26, 2020 | 22.87 | 22.91 | 22.81 | 22.81 | 13,832 | -0.03(-0.15%) |
Aug 25, 2020 | 22.81 | 22.90 | 22.81 | 22.85 | 12,776 | -0.16(-0.70%) |
Aug 24, 2020 | 22.81 | 23.02 | 22.81 | 23.00 | 6,295 | +0.13(+0.59%) |
Aug 21, 2020 | 22.93 | 23.06 | 22.87 | 22.87 | 280,716 | -0.02(-0.08%) |
Aug 20, 2020 | 22.94 | 22.99 | 22.85 | 22.89 | 108,390 | -0.05(-0.23%) |
Aug 19, 2020 | 22.72 | 22.94 | 22.72 | 22.94 | 48,938 | +0.22(+0.99%) |
Aug 18, 2020 | 22.72 | 22.84 | 22.72 | 22.72 | 10,555 | -0.22(-0.98%) |
Aug 17, 2020 | 22.85 | 22.97 | 22.85 | 22.94 | 11,722 | +0.06(+0.26%) |
Aug 14, 2020 | 22.92 | 22.99 | 22.85 | 22.88 | 50,807 | -0.03(-0.15%) |
Aug 13, 2020 | 22.93 | 23.00 | 22.89 | 22.91 | 27,778 | -0.07(-0.32%) |
Aug 12, 2020 | 22.97 | 23.07 | 22.94 | 22.99 | 7,494 | -0.02(-0.10%) |
Aug 11, 2020 | 22.97 | 23.08 | 22.95 | 23.01 | 7,740 | -0.04(-0.18%) |
Aug 10, 2020 | 23.03 | 23.08 | 22.98 | 23.05 | 9,743 | +0.03(+0.12%) |
Aug 07, 2020 | 23.02 | 23.12 | 22.93 | 23.02 | 25,983 | +0.18(+0.79%) |
Aug 06, 2020 | 22.89 | 23.01 | 22.85 | 22.85 | 605,424 | -0.08(-0.34%) |
Aug 05, 2020 | 22.88 | 22.95 | 22.87 | 22.92 | 131,063 | -0.13(-0.56%) |
Aug 04, 2020 | 23.09 | 23.17 | 22.94 | 23.05 | 140,522 | +0.00(+0.00%) |