Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.95 | 24.98 | 24.95 | 24.97 | 3,522 | -0.01(-0.04%) |
Oct 28, 2021 | 24.98 | 24.98 | 24.98 | 24.98 | 1 | +0.03(+0.12%) |
Oct 27, 2021 | 24.95 | 24.96 | 24.94 | 24.95 | 3,294 | +0.05(+0.20%) |
Oct 26, 2021 | 24.90 | 24.90 | 3,575 | -0.01(-0.06%) | ||
Oct 25, 2021 | 24.94 | 24.94 | 24.92 | 24.92 | 1,699 | -0.01(-0.04%) |
Oct 22, 2021 | 24.94 | 24.94 | 24.93 | 24.93 | 651 | +0.01(+0.04%) |
Oct 21, 2021 | 24.97 | 24.97 | 24.92 | 24.92 | 2,577 | -0.07(-0.30%) |
Oct 20, 2021 | 25.00 | 25.01 | 24.99 | 24.99 | 5,331 | +0.00(+0.00%) |
Oct 19, 2021 | 25.01 | 25.02 | 24.99 | 24.99 | 4,003 | -0.02(-0.09%) |
Oct 18, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 111 | -0.01(-0.06%) |
Oct 15, 2021 | 25.03 | 25.05 | 25.03 | 25.03 | 2,893 | +0.00(+0.02%) |
Oct 14, 2021 | 25.02 | 25.02 | 25.02 | 25.02 | 201 | +0.01(+0.06%) |
Oct 13, 2021 | 25.02 | 25.02 | 25.01 | 25.01 | 328 | -0.00(-0.02%) |
Oct 12, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 54 | +0.07(+0.28%) |
Oct 11, 2021 | 24.95 | 24.98 | 24.94 | 24.94 | 2,137 | -0.06(-0.22%) |
Oct 08, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 107 | -0.03(-0.13%) |
Oct 07, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 32 | -0.01(-0.06%) |
Oct 06, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 155 | +0.00(+0.00%) |
Oct 05, 2021 | 25.06 | 25.06 | 25.05 | 25.05 | 213 | -0.01(-0.04%) |
Oct 04, 2021 | 25.05 | 25.06 | 25.04 | 25.06 | 4,012 | -0.02(-0.07%) |
Oct 01, 2021 | 25.07 | 25.07 | 25.07 | 25.07 | 1,151 | +0.00(+0.02%) |
Sep 30, 2021 | 25.08 | 25.08 | 25.06 | 25.07 | 111,808 | -0.01(-0.04%) |
Sep 29, 2021 | 25.08 | 25.08 | 25.07 | 25.08 | 724 | -0.02(-0.09%) |
Sep 28, 2021 | 25.11 | 25.12 | 25.10 | 25.10 | 3,695 | -0.10(-0.39%) |
Sep 27, 2021 | 25.20 | 25.21 | 25.20 | 25.20 | 4,090 | -0.04(-0.16%) |
Sep 24, 2021 | 25.24 | 25.24 | 25.23 | 25.24 | 689 | -0.02(-0.07%) |
Sep 23, 2021 | 25.28 | 25.31 | 25.25 | 25.26 | 1,138 | -0.06(-0.24%) |
Sep 22, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 132 | +0.01(+0.04%) |
Sep 21, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 4 | -0.00(-0.02%) |
Sep 20, 2021 | 25.33 | 25.33 | 25.32 | 25.32 | 2,986 | +0.02(+0.09%) |
Sep 17, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 107 | -0.00(-0.02%) |
Sep 16, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 85 | -0.01(-0.04%) |
Sep 15, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 216 | +0.00(+0.02%) |
Sep 14, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 1 | +0.01(+0.04%) |
Sep 13, 2021 | 25.26 | 25.30 | 25.26 | 25.29 | 1,344 | +0.02(+0.07%) |
Sep 10, 2021 | 25.26 | 25.27 | 25.26 | 25.27 | 7,720 | -0.02(-0.07%) |
Sep 09, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 3 | +0.00(+0.00%) |
Sep 08, 2021 | 25.29 | 25.29 | 25.29 | 25.29 | 31 | +0.06(+0.22%) |
Sep 07, 2021 | 25.25 | 25.27 | 25.21 | 25.24 | 8,555 | -0.06(-0.22%) |
Sep 03, 2021 | 25.28 | 25.29 | 25.27 | 25.29 | 15,389 | -0.01(-0.05%) |
Sep 02, 2021 | 25.31 | 25.31 | 25.31 | 25.31 | 29 | -0.01(-0.04%) |
Sep 01, 2021 | 25.31 | 25.32 | 25.30 | 25.32 | 1,232 | -0.01(-0.04%) |
Aug 31, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 61 | +0.00(+0.01%) |
Aug 30, 2021 | 25.35 | 25.35 | 25.32 | 25.32 | 4,238 | -0.02(-0.09%) |
Aug 27, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 990 | +0.03(+0.11%) |
Aug 26, 2021 | 25.33 | 25.33 | 25.32 | 25.32 | 219 | -0.01(-0.05%) |
Aug 25, 2021 | 25.31 | 25.33 | 25.31 | 25.33 | 1,045 | -0.02(-0.07%) |
Aug 24, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 31 | +0.00(+0.00%) |
Aug 23, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 156 | +0.00(+0.00%) |
Aug 20, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 108 | -0.00(-0.02%) |
Aug 19, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 2 | +0.01(+0.04%) |
Aug 18, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 203 | -0.00(-0.02%) |
Aug 17, 2021 | 25.33 | 25.35 | 25.32 | 25.35 | 20,763 | -0.01(-0.05%) |
Aug 16, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 161 | +0.01(+0.05%) |
Aug 13, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 629 | +0.00(+0.02%) |
Aug 12, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 3,223 | -0.01(-0.04%) |
Aug 11, 2021 | 25.33 | 25.40 | 25.33 | 25.36 | 559 | -0.03(-0.13%) |
Aug 10, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 176 | -0.02(-0.07%) |
Aug 09, 2021 | 25.41 | 25.41 | 25.41 | 25.41 | 2 | +0.01(+0.04%) |
Aug 06, 2021 | 25.40 | 25.41 | 25.36 | 25.40 | 872 | -0.06(-0.24%) |
Aug 05, 2021 | 25.46 | 25.48 | 25.46 | 25.46 | 423 | +0.00(+0.00%) |
Aug 04, 2021 | 25.45 | 25.46 | 25.45 | 25.46 | 5,893 | -0.02(-0.07%) |
Aug 03, 2021 | 25.48 | 25.49 | 25.48 | 25.48 | 1,334 | +0.02(+0.07%) |
Aug 02, 2021 | 25.46 | 25.46 | 25.46 | 25.46 | 78 | +0.02(+0.09%) |
Jul 30, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 108 | -0.00(-0.02%) |
Jul 29, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 111 | -0.02(-0.09%) |
Jul 28, 2021 | 25.45 | 25.46 | 25.45 | 25.46 | 338 | -0.00(-0.02%) |
Jul 27, 2021 | 25.50 | 25.50 | 25.44 | 25.47 | 381 | +0.01(+0.04%) |
Jul 26, 2021 | 25.46 | 25.46 | 25.46 | 25.46 | 180 | +0.00(+0.02%) |
Jul 23, 2021 | 25.39 | 25.45 | 25.39 | 25.45 | 639 | -0.02(-0.09%) |
Jul 22, 2021 | 25.47 | 25.47 | 25.47 | 25.47 | 178 | +0.03(+0.13%) |
Jul 21, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 176 | -0.04(-0.16%) |
Jul 20, 2021 | 25.48 | 25.48 | 25.47 | 25.48 | 2,673 | +0.00(+0.01%) |
Jul 19, 2021 | 25.48 | 25.48 | 25.48 | 25.48 | 6 | +0.05(+0.18%) |
Jul 16, 2021 | 25.43 | 25.47 | 25.43 | 25.43 | 2,281 | +0.01(+0.04%) |
Jul 15, 2021 | 25.42 | 25.46 | 25.42 | 25.42 | 2,832 | +0.02(+0.09%) |
Jul 14, 2021 | 25.39 | 25.40 | 25.38 | 25.40 | 4,471 | -0.02(-0.07%) |
Jul 13, 2021 | 25.43 | 25.45 | 25.38 | 25.42 | 4,704 | +0.01(+0.04%) |
Jul 12, 2021 | 25.47 | 25.47 | 25.41 | 25.41 | 1,295 | +0.05(+0.18%) |
Jul 09, 2021 | 25.37 | 25.38 | 25.36 | 25.36 | 3,334 | -0.06(-0.25%) |
Jul 08, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 106 | +0.09(+0.35%) |
Jul 07, 2021 | 25.35 | 25.37 | 25.29 | 25.34 | 3,975 | +0.08(+0.31%) |
Jul 06, 2021 | 25.25 | 25.30 | 25.24 | 25.26 | 22,641 | +0.05(+0.18%) |
Jul 02, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 128 | +0.02(+0.09%) |
Jul 01, 2021 | 25.20 | 25.20 | 25.18 | 25.19 | 1,573 | +0.02(+0.07%) |
Jun 30, 2021 | 25.20 | 25.20 | 25.16 | 25.17 | 7,433 | +0.04(+0.18%) |
Jun 29, 2021 | 25.12 | 25.18 | 25.12 | 25.13 | 19,438 | -0.02(-0.07%) |
Jun 28, 2021 | 25.12 | 25.18 | 25.12 | 25.15 | 4,302 | +0.01(+0.05%) |
Jun 25, 2021 | 25.16 | 25.16 | 25.12 | 25.14 | 4,157 | -0.01(-0.03%) |
Jun 24, 2021 | 25.11 | 25.18 | 25.11 | 25.14 | 997 | +0.00(+0.00%) |
Jun 23, 2021 | 25.19 | 25.21 | 25.14 | 25.14 | 15,779 | -0.04(-0.17%) |
Jun 22, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 150 | -0.02(-0.08%) |
Jun 21, 2021 | 25.24 | 25.24 | 25.19 | 25.21 | 3,639 | +0.00(+0.00%) |
Jun 18, 2021 | 25.26 | 25.26 | 25.21 | 25.21 | 5,375 | +0.03(+0.11%) |
Jun 17, 2021 | 25.22 | 25.25 | 25.18 | 25.18 | 44,187 | -0.06(-0.22%) |
Jun 16, 2021 | 25.29 | 25.29 | 25.23 | 25.24 | 5,325 | -0.06(-0.24%) |
Jun 15, 2021 | 25.32 | 25.32 | 25.30 | 25.30 | 151 | +0.03(+0.11%) |
Jun 14, 2021 | 25.28 | 25.28 | 25.26 | 25.27 | 22,952 | -0.04(-0.15%) |
Jun 11, 2021 | 25.31 | 25.31 | 25.28 | 25.31 | 8,116 | -0.01(-0.05%) |
Jun 10, 2021 | 25.31 | 25.32 | 25.31 | 25.32 | 7,665 | +0.00(+0.02%) |
Jun 09, 2021 | 25.26 | 25.37 | 25.26 | 25.31 | 27,938 | +0.14(+0.55%) |
Jun 08, 2021 | 25.18 | 25.21 | 25.18 | 25.18 | 6,713 | +0.01(+0.04%) |
Jun 07, 2021 | 25.14 | 25.17 | 25.14 | 25.17 | 3,798 | +0.04(+0.15%) |
Jun 04, 2021 | 25.13 | 25.13 | 25.13 | 25.13 | 108 | +0.03(+0.11%) |
Jun 03, 2021 | 25.07 | 25.10 | 25.07 | 25.10 | 1,080 | -0.00(-0.02%) |
Jun 02, 2021 | 25.08 | 25.13 | 25.08 | 25.11 | 2,950 | +0.05(+0.18%) |
Jun 01, 2021 | 25.08 | 25.08 | 25.06 | 25.06 | 573 | -0.02(-0.07%) |
May 28, 2021 | 25.10 | 25.10 | 25.08 | 25.08 | 555 | -0.00(-0.01%) |
May 27, 2021 | 25.08 | 25.08 | 25.08 | 25.08 | 7 | +0.02(+0.09%) |
May 26, 2021 | 25.02 | 25.06 | 25.02 | 25.06 | 1,336 | +0.02(+0.09%) |
May 25, 2021 | 25.01 | 25.04 | 25.01 | 25.04 | 3,603 | +0.03(+0.11%) |
May 24, 2021 | 25.00 | 25.01 | 25.00 | 25.01 | 243 | +0.00(+0.00%) |
May 21, 2021 | 25.04 | 25.04 | 25.01 | 25.01 | 6,502 | +0.01(+0.06%) |
May 20, 2021 | 24.99 | 25.01 | 24.99 | 24.99 | 1,088 | -0.00(-0.02%) |
May 19, 2021 | 25.00 | 25.00 | 24.97 | 25.00 | 749 | +0.02(+0.09%) |
May 18, 2021 | 25.02 | 25.02 | 24.98 | 24.98 | 807 | +0.00(+0.02%) |
May 17, 2021 | 24.94 | 24.97 | 24.94 | 24.97 | 1,999 | +0.01(+0.04%) |
May 14, 2021 | 24.98 | 24.98 | 24.96 | 24.96 | 17,279 | -0.03(-0.13%) |
May 13, 2021 | 24.99 | 25.00 | 24.99 | 24.99 | 436 | +0.01(+0.04%) |
May 12, 2021 | 24.99 | 25.01 | 24.98 | 24.98 | 7,882 | -0.07(-0.28%) |
May 11, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 1,254 | +0.00(+0.02%) |
May 10, 2021 | 25.05 | 25.06 | 25.04 | 25.05 | 21,509 | -0.00(-0.02%) |
May 07, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 108 | +0.05(+0.20%) |
May 06, 2021 | 24.99 | 25.02 | 24.99 | 25.00 | 2,626 | -0.00(-0.02%) |
May 05, 2021 | 25.01 | 25.01 | 25.01 | 25.01 | 408 | +0.01(+0.06%) |
May 04, 2021 | 25.00 | 25.01 | 24.98 | 24.99 | 8,854 | -0.01(-0.04%) |
May 03, 2021 | 25.02 | 25.02 | 24.99 | 25.00 | 1,717 | +0.02(+0.09%) |
Apr 30, 2021 | 24.96 | 25.00 | 24.96 | 24.98 | 5,429 | +0.02(+0.06%) |
Apr 29, 2021 | 25.02 | 25.02 | 24.95 | 24.96 | 6,307 | -0.07(-0.28%) |
Apr 28, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 341 | -0.01(-0.04%) |
Apr 27, 2021 | 25.07 | 25.08 | 25.04 | 25.04 | 1,821 | +0.00(+0.00%) |
Apr 26, 2021 | 25.02 | 25.13 | 25.02 | 25.04 | 4,388 | +0.00(+0.00%) |
Apr 23, 2021 | 25.02 | 25.06 | 25.02 | 25.04 | 6,089 | -0.01(-0.03%) |
Apr 22, 2021 | 25.06 | 25.06 | 25.04 | 25.05 | 5,514 | +0.02(+0.08%) |
Apr 21, 2021 | 25.02 | 25.03 | 25.01 | 25.03 | 3,364 | +0.00(+0.00%) |
Apr 20, 2021 | 25.03 | 25.03 | 25.03 | 25.03 | 434 | +0.00(+0.00%) |
Apr 19, 2021 | 25.04 | 25.04 | 25.00 | 25.03 | 2,857 | -0.01(-0.06%) |
Apr 16, 2021 | 25.04 | 25.04 | 25.02 | 25.04 | 3,262 | +0.03(+0.13%) |
Apr 15, 2021 | 25.01 | 25.02 | 25.01 | 25.01 | 8,465 | +0.07(+0.29%) |
Apr 14, 2021 | 24.90 | 24.94 | 24.90 | 24.94 | 1,587 | +0.06(+0.22%) |
Apr 13, 2021 | 24.86 | 24.89 | 24.86 | 24.88 | 2,027 | +0.02(+0.09%) |
Apr 12, 2021 | 24.84 | 24.89 | 24.83 | 24.86 | 35,851 | -0.00(-0.02%) |
Apr 09, 2021 | 24.83 | 24.89 | 24.83 | 24.86 | 3,153 | +0.01(+0.06%) |
Apr 08, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 92 | +0.06(+0.26%) |
Apr 07, 2021 | 24.81 | 24.81 | 24.77 | 24.79 | 11,613 | +0.03(+0.11%) |
Apr 06, 2021 | 24.76 | 24.79 | 24.76 | 24.76 | 4,608 | +0.00(+0.00%) |
Apr 05, 2021 | 24.78 | 24.78 | 24.76 | 24.76 | 3,035 | +0.01(+0.06%) |
Apr 01, 2021 | 24.74 | 24.75 | 24.71 | 24.74 | 12,613 | +0.03(+0.13%) |
Mar 31, 2021 | 24.74 | 24.74 | 24.69 | 24.71 | 340 | -0.01(-0.02%) |
Mar 30, 2021 | 24.70 | 24.74 | 24.69 | 24.72 | 1,241 | +0.01(+0.03%) |
Mar 29, 2021 | 24.68 | 24.71 | 24.68 | 24.71 | 4,695 | +0.01(+0.03%) |
Mar 26, 2021 | 24.81 | 24.81 | 24.70 | 24.70 | 217 | +0.04(+0.16%) |
Mar 25, 2021 | 24.72 | 24.75 | 24.66 | 24.67 | 16,016 | -0.02(-0.08%) |
Mar 24, 2021 | 24.70 | 24.76 | 24.66 | 24.69 | 2,987 | +0.05(+0.20%) |
Mar 23, 2021 | 24.63 | 24.64 | 24.63 | 24.64 | 767 | +0.06(+0.22%) |
Mar 22, 2021 | 24.64 | 24.64 | 24.58 | 24.58 | 6,757 | -0.05(-0.19%) |
Mar 19, 2021 | 24.63 | 24.63 | 24.63 | 24.63 | 1,089 | +0.00(+0.00%) |
Mar 18, 2021 | 24.75 | 24.75 | 24.63 | 24.63 | 9,498 | -0.14(-0.56%) |
Mar 17, 2021 | 24.76 | 24.77 | 24.75 | 24.76 | 991 | -0.02(-0.09%) |
Mar 16, 2021 | 24.82 | 24.82 | 24.79 | 24.79 | 2,362 | +0.00(+0.02%) |
Mar 15, 2021 | 24.81 | 24.81 | 24.70 | 24.78 | 9,654 | +0.05(+0.19%) |
Mar 12, 2021 | 24.80 | 24.80 | 24.68 | 24.74 | 4,248 | -0.05(-0.19%) |
Mar 11, 2021 | 24.73 | 24.83 | 24.73 | 24.78 | 11,303 | +0.06(+0.26%) |
Mar 10, 2021 | 24.70 | 24.77 | 24.66 | 24.72 | 5,186 | +0.04(+0.15%) |
Mar 09, 2021 | 24.72 | 24.72 | 24.68 | 24.68 | 2,737 | +0.06(+0.22%) |
Mar 08, 2021 | 24.67 | 24.67 | 24.63 | 24.63 | 1,831 | +0.01(+0.04%) |
Mar 05, 2021 | 26.52 | 26.52 | 24.59 | 24.62 | 1,416 | +0.05(+0.21%) |
Mar 04, 2021 | 24.60 | 24.61 | 24.53 | 24.57 | 3,480 | +0.01(+0.06%) |
Mar 03, 2021 | 24.59 | 24.59 | 24.55 | 24.55 | 697 | -0.00(-0.02%) |
Mar 02, 2021 | 24.59 | 24.60 | 24.53 | 24.56 | 4,455 | +0.03(+0.13%) |
Mar 01, 2021 | 24.58 | 26.40 | 24.53 | 24.53 | 2,677 | +0.02(+0.09%) |
Feb 26, 2021 | 24.52 | 24.55 | 24.45 | 24.50 | 2,287 | -0.03(-0.11%) |
Feb 25, 2021 | 24.62 | 24.62 | 24.48 | 24.53 | 13,838 | -0.12(-0.50%) |
Feb 24, 2021 | 24.70 | 24.70 | 24.65 | 24.65 | 1,579 | -0.17(-0.68%) |
Feb 23, 2021 | 24.75 | 24.89 | 24.75 | 24.82 | 222,190 | -0.11(-0.42%) |
Feb 22, 2021 | 24.97 | 25.05 | 24.85 | 24.93 | 4,780 | -0.14(-0.55%) |
Feb 19, 2021 | 25.07 | 25.15 | 24.99 | 25.07 | 9,489 | -0.12(-0.47%) |
Feb 18, 2021 | 25.24 | 25.28 | 25.14 | 25.18 | 4,955 | -0.10(-0.40%) |
Feb 17, 2021 | 25.41 | 25.41 | 25.29 | 25.29 | 5,395 | -0.08(-0.33%) |
Feb 16, 2021 | 25.42 | 25.43 | 25.31 | 25.37 | 6,187 | -0.02(-0.07%) |
Feb 12, 2021 | 25.43 | 25.44 | 25.39 | 25.39 | 3,054 | -0.01(-0.04%) |
Feb 11, 2021 | 25.43 | 25.43 | 25.39 | 25.40 | 2,675 | +0.05(+0.18%) |
Feb 10, 2021 | 25.35 | 25.40 | 25.35 | 25.35 | 4,177 | +0.03(+0.11%) |
Feb 09, 2021 | 25.32 | 25.37 | 25.32 | 25.32 | 4,430 | +0.01(+0.05%) |
Feb 08, 2021 | 25.36 | 25.36 | 25.24 | 25.31 | 1,953 | +0.00(+0.02%) |
Feb 05, 2021 | 25.33 | 25.35 | 25.30 | 25.30 | 225,346 | +0.03(+0.11%) |
Feb 04, 2021 | 25.30 | 25.32 | 25.28 | 25.28 | 3,208 | +0.02(+0.07%) |
Feb 03, 2021 | 25.25 | 25.26 | 25.25 | 25.26 | 232 | -0.00(-0.02%) |
Feb 02, 2021 | 25.30 | 25.30 | 25.21 | 25.26 | 704 | -0.03(-0.13%) |
Feb 01, 2021 | 25.30 | 25.32 | 25.28 | 25.29 | 9,466 | +0.05(+0.20%) |
Jan 29, 2021 | 25.29 | 25.29 | 25.24 | 25.24 | 24,650 | +0.00(+0.02%) |
Jan 28, 2021 | 25.23 | 25.29 | 25.23 | 25.24 | 4,731 | +0.01(+0.05%) |
Jan 27, 2021 | 25.18 | 25.23 | 25.18 | 25.23 | 382,540 | +0.09(+0.36%) |
Jan 26, 2021 | 25.14 | 25.17 | 24.94 | 25.13 | 23,974 | +0.01(+0.04%) |
Jan 25, 2021 | 25.13 | 25.13 | 25.09 | 25.13 | 7,452 | +0.05(+0.22%) |
Jan 22, 2021 | 25.09 | 25.11 | 25.03 | 25.07 | 2,731 | -0.02(-0.07%) |
Jan 21, 2021 | 24.89 | 25.09 | 24.89 | 25.09 | 4,243 | +0.05(+0.18%) |
Jan 20, 2021 | 25.07 | 25.08 | 25.04 | 25.04 | 585 | -0.02(-0.09%) |
Jan 19, 2021 | 25.07 | 25.08 | 25.02 | 25.07 | 4,028 | +0.02(+0.09%) |
Jan 15, 2021 | 25.03 | 25.04 | 25.03 | 25.04 | 1,639 | +0.04(+0.15%) |
Jan 14, 2021 | 25.02 | 25.04 | 25.01 | 25.01 | 1,003 | +0.02(+0.07%) |
Jan 13, 2021 | 24.99 | 25.03 | 24.95 | 24.99 | 14,157 | -0.01(-0.05%) |
Jan 12, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 172 | -0.01(-0.04%) |
Jan 11, 2021 | 24.98 | 25.01 | 24.97 | 25.01 | 5,673 | -0.01(-0.06%) |
Jan 08, 2021 | 25.02 | 25.02 | 25.02 | 25.02 | 109 | -0.06(-0.24%) |
Jan 07, 2021 | 25.08 | 25.08 | 25.07 | 25.08 | 274,224 | +0.01(+0.05%) |
Jan 06, 2021 | 25.08 | 25.08 | 25.05 | 25.07 | 5,412 | -0.01(-0.05%) |
Jan 05, 2021 | 25.07 | 25.13 | 25.06 | 25.08 | 6,123 | -0.00(-0.01%) |
Jan 04, 2021 | 25.07 | 25.09 | 25.03 | 25.09 | 1,952 | +0.02(+0.09%) |
Dec 31, 2020 | 25.07 | 25.07 | 25.07 | 3,911 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.08 | 25.09 | 25.07 | 25.07 | 3,911 | +0.01(+0.03%) |
Dec 29, 2020 | 25.06 | 25.09 | 25.06 | 25.06 | 109,808 | +0.01(+0.04%) |
Dec 28, 2020 | 25.08 | 25.08 | 25.05 | 25.05 | 476 | +0.00(+0.00%) |
Dec 24, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 1,093 | +0.00(+0.02%) |
Dec 23, 2020 | 25.03 | 25.08 | 25.03 | 25.05 | 442,226 | -0.01(-0.04%) |
Dec 22, 2020 | 25.05 | 25.05 | 25.05 | 25.05 | 136 | +0.02(+0.09%) |
Dec 21, 2020 | 25.05 | 25.05 | 25.03 | 25.03 | 1,329 | +0.00(+0.02%) |
Dec 18, 2020 | 25.06 | 25.06 | 25.03 | 25.03 | 218 | +0.01(+0.04%) |
Dec 17, 2020 | 25.05 | 25.05 | 25.02 | 25.02 | 1,640 | -0.01(-0.04%) |
Dec 16, 2020 | 25.00 | 25.03 | 25.00 | 25.03 | 1,750 | +0.04(+0.15%) |
Dec 15, 2020 | 24.99 | 24.99 | 24.96 | 24.99 | 228,658 | +0.01(+0.04%) |
Dec 14, 2020 | 24.98 | 24.98 | 24.98 | 24.98 | 1,772 | +0.05(+0.22%) |
Dec 11, 2020 | 24.93 | 25.01 | 24.62 | 24.93 | 20,778 | -0.04(-0.15%) |
Dec 10, 2020 | 25.00 | 25.01 | 24.96 | 24.96 | 3,169 | +0.00(+0.02%) |
Dec 09, 2020 | 24.93 | 25.02 | 24.93 | 24.96 | 20,942 | +0.05(+0.20%) |
Dec 08, 2020 | 24.90 | 25.01 | 24.90 | 24.91 | 3,371 | +0.00(+0.02%) |
Dec 07, 2020 | 24.88 | 24.92 | 24.88 | 24.90 | 1,550 | +0.02(+0.07%) |
Dec 04, 2020 | 24.89 | 24.89 | 24.87 | 24.89 | 3,499 | +0.05(+0.20%) |
Dec 03, 2020 | 24.82 | 24.84 | 24.82 | 24.84 | 1,305 | -0.01(-0.06%) |
Dec 02, 2020 | 24.84 | 24.85 | 24.84 | 24.85 | 6,807 | +0.01(+0.06%) |
Dec 01, 2020 | 24.87 | 24.87 | 24.83 | 24.84 | 4,542 | +0.00(+0.00%) |
Nov 30, 2020 | 24.84 | 24.84 | 24.83 | 24.84 | 3,945 | +0.04(+0.16%) |
Nov 27, 2020 | 24.79 | 24.79 | 24.79 | 24.79 | 109 | -0.01(-0.04%) |
Nov 25, 2020 | 24.81 | 24.81 | 24.78 | 24.80 | 7,226 | +0.00(+0.00%) |
Nov 24, 2020 | 24.84 | 24.84 | 24.80 | 24.80 | 365,536 | -0.01(-0.04%) |
Nov 23, 2020 | 24.81 | 24.81 | 24.81 | 24.81 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.83 | 24.83 | 24.78 | 24.78 | 437 | +0.04(+0.15%) |
Nov 19, 2020 | 24.78 | 24.79 | 24.74 | 24.74 | 45,381 | +0.04(+0.18%) |
Nov 18, 2020 | 24.70 | 24.70 | 24.68 | 24.70 | 407 | +0.05(+0.19%) |
Nov 17, 2020 | 24.61 | 24.69 | 24.61 | 24.65 | 1,320 | +0.04(+0.18%) |
Nov 16, 2020 | 24.61 | 24.61 | 24.61 | 24.61 | 383,304 | +0.04(+0.15%) |
Nov 13, 2020 | 24.57 | 24.57 | 24.57 | 24.57 | 1,094 | +0.02(+0.09%) |
Nov 12, 2020 | 24.57 | 24.58 | 24.48 | 24.55 | 1,169 | +0.01(+0.06%) |
Nov 11, 2020 | 24.56 | 24.56 | 24.53 | 24.53 | 1,101 | +0.04(+0.15%) |
Nov 10, 2020 | 24.54 | 24.54 | 24.50 | 24.50 | 373 | -0.03(-0.13%) |
Nov 09, 2020 | 24.53 | 24.55 | 24.53 | 24.53 | 3,041 | -0.05(-0.20%) |
Nov 06, 2020 | 24.58 | 24.59 | 24.58 | 24.58 | 2,189 | +0.07(+0.30%) |
Nov 05, 2020 | 24.53 | 24.56 | 24.51 | 24.51 | 5,050 | +0.04(+0.17%) |
Nov 04, 2020 | 24.41 | 24.50 | 24.41 | 24.47 | 4,504 | +0.11(+0.43%) |
Nov 03, 2020 | 24.38 | 24.38 | 24.34 | 24.36 | 1,712 | +0.00(+0.00%) |