Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 24.87 | 24.90 | 24.86 | 24.89 | 3,534 | -0.01(-0.04%) |
Oct 28, 2021 | 24.90 | 24.90 | 24.90 | 24.90 | 1 | +0.03(+0.12%) |
Oct 27, 2021 | 24.87 | 24.88 | 24.86 | 24.87 | 3,305 | +0.05(+0.20%) |
Oct 26, 2021 | 24.82 | 24.82 | 3,587 | -0.01(-0.06%) | ||
Oct 25, 2021 | 24.85 | 24.85 | 24.83 | 24.83 | 1,705 | -0.01(-0.04%) |
Oct 22, 2021 | 24.86 | 24.86 | 24.84 | 24.84 | 653 | +0.01(+0.04%) |
Oct 21, 2021 | 24.89 | 24.89 | 24.83 | 24.83 | 2,586 | -0.07(-0.30%) |
Oct 20, 2021 | 24.92 | 24.93 | 24.91 | 24.91 | 5,349 | +0.00(+0.00%) |
Oct 19, 2021 | 24.93 | 24.93 | 24.91 | 24.91 | 4,017 | -0.02(-0.09%) |
Oct 18, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 111 | -0.01(-0.06%) |
Oct 15, 2021 | 24.94 | 24.96 | 24.94 | 24.94 | 2,903 | +0.00(+0.02%) |
Oct 14, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 202 | +0.01(+0.06%) |
Oct 13, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 329 | -0.00(-0.02%) |
Oct 12, 2021 | 24.93 | 24.93 | 24.93 | 24.93 | 55 | +0.07(+0.28%) |
Oct 11, 2021 | 24.87 | 24.90 | 24.86 | 24.86 | 2,144 | -0.06(-0.22%) |
Oct 08, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 108 | -0.03(-0.13%) |
Oct 07, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 32 | -0.01(-0.06%) |
Oct 06, 2021 | 24.96 | 24.96 | 24.96 | 24.96 | 155 | +0.00(+0.00%) |
Oct 05, 2021 | 24.97 | 24.97 | 24.96 | 24.96 | 214 | -0.01(-0.04%) |
Oct 04, 2021 | 24.96 | 24.97 | 24.95 | 24.97 | 4,025 | -0.02(-0.07%) |
Oct 01, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 1,155 | +0.00(+0.02%) |
Sep 30, 2021 | 25.00 | 25.00 | 24.97 | 24.99 | 112,188 | -0.01(-0.04%) |
Sep 29, 2021 | 25.00 | 25.00 | 24.98 | 24.99 | 726 | -0.02(-0.09%) |
Sep 28, 2021 | 25.03 | 25.04 | 25.02 | 25.02 | 3,707 | -0.10(-0.39%) |
Sep 27, 2021 | 25.12 | 25.13 | 25.11 | 25.11 | 4,104 | -0.04(-0.16%) |
Sep 24, 2021 | 25.16 | 25.16 | 25.15 | 25.16 | 692 | -0.02(-0.07%) |
Sep 23, 2021 | 25.19 | 25.22 | 25.16 | 25.17 | 1,142 | -0.06(-0.24%) |
Sep 22, 2021 | 25.23 | 25.23 | 25.23 | 25.23 | 133 | +0.01(+0.04%) |
Sep 21, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 4 | -0.00(-0.02%) |
Sep 20, 2021 | 25.25 | 25.25 | 25.23 | 25.23 | 2,996 | +0.02(+0.09%) |
Sep 17, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 108 | -0.00(-0.02%) |
Sep 16, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 85 | -0.01(-0.04%) |
Sep 15, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 217 | +0.00(+0.02%) |
Sep 14, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 1 | +0.01(+0.04%) |
Sep 13, 2021 | 25.17 | 25.21 | 25.17 | 25.21 | 1,348 | +0.02(+0.07%) |
Sep 10, 2021 | 25.17 | 25.19 | 25.17 | 25.19 | 7,746 | -0.02(-0.07%) |
Sep 09, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 3 | +0.00(+0.00%) |
Sep 08, 2021 | 25.21 | 25.21 | 25.21 | 25.21 | 31 | +0.06(+0.22%) |
Sep 07, 2021 | 25.16 | 25.18 | 25.13 | 25.15 | 8,584 | -0.06(-0.22%) |
Sep 03, 2021 | 25.19 | 25.21 | 25.18 | 25.21 | 15,441 | -0.01(-0.06%) |
Sep 02, 2021 | 25.22 | 25.22 | 25.22 | 25.22 | 29 | -0.01(-0.04%) |
Sep 01, 2021 | 25.22 | 25.23 | 25.21 | 25.23 | 1,237 | -0.01(-0.04%) |
Aug 31, 2021 | 25.24 | 25.24 | 25.24 | 25.24 | 61 | +0.00(+0.01%) |
Aug 30, 2021 | 25.26 | 25.26 | 25.24 | 25.24 | 4,253 | -0.02(-0.09%) |
Aug 27, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 993 | +0.03(+0.11%) |
Aug 26, 2021 | 25.24 | 25.24 | 25.23 | 25.23 | 220 | -0.01(-0.06%) |
Aug 25, 2021 | 25.22 | 25.25 | 25.22 | 25.25 | 1,048 | -0.02(-0.07%) |
Aug 24, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 31 | +0.00(+0.00%) |
Aug 23, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 157 | +0.00(+0.00%) |
Aug 20, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 108 | -0.00(-0.02%) |
Aug 19, 2021 | 25.27 | 25.27 | 25.27 | 25.27 | 2 | +0.01(+0.04%) |
Aug 18, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 203 | -0.00(-0.02%) |
Aug 17, 2021 | 25.24 | 25.26 | 25.23 | 25.26 | 20,834 | -0.01(-0.05%) |
Aug 16, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 161 | +0.01(+0.05%) |
Aug 13, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 631 | +0.00(+0.02%) |
Aug 12, 2021 | 25.26 | 25.26 | 25.26 | 25.26 | 3,234 | -0.01(-0.04%) |
Aug 11, 2021 | 25.24 | 25.32 | 25.24 | 25.27 | 561 | -0.03(-0.13%) |
Aug 10, 2021 | 25.30 | 25.30 | 25.30 | 25.30 | 176 | -0.02(-0.07%) |
Aug 09, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 2 | +0.01(+0.04%) |
Aug 06, 2021 | 25.31 | 25.32 | 25.28 | 25.31 | 875 | -0.06(-0.24%) |
Aug 05, 2021 | 25.37 | 25.39 | 25.37 | 25.37 | 425 | +0.00(+0.00%) |
Aug 04, 2021 | 25.36 | 25.37 | 25.36 | 25.37 | 5,913 | -0.02(-0.07%) |
Aug 03, 2021 | 25.39 | 25.41 | 25.39 | 25.39 | 1,338 | +0.02(+0.07%) |
Aug 02, 2021 | 25.37 | 25.37 | 25.37 | 25.37 | 79 | +0.02(+0.09%) |
Jul 30, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 108 | -0.00(-0.01%) |
Jul 29, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 111 | -0.02(-0.09%) |
Jul 28, 2021 | 25.36 | 25.37 | 25.36 | 25.37 | 340 | -0.00(-0.02%) |
Jul 27, 2021 | 25.42 | 25.42 | 25.35 | 25.38 | 382 | +0.01(+0.04%) |
Jul 26, 2021 | 25.37 | 25.37 | 25.37 | 25.37 | 181 | +0.00(+0.02%) |
Jul 23, 2021 | 25.31 | 25.37 | 25.31 | 25.37 | 642 | -0.02(-0.09%) |
Jul 22, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 179 | +0.03(+0.13%) |
Jul 21, 2021 | 25.36 | 25.36 | 25.36 | 25.36 | 177 | -0.04(-0.16%) |
Jul 20, 2021 | 25.39 | 25.40 | 25.39 | 25.40 | 2,682 | +0.00(+0.01%) |
Jul 19, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 6 | +0.05(+0.18%) |
Jul 16, 2021 | 25.35 | 25.38 | 25.35 | 25.35 | 2,288 | +0.01(+0.04%) |
Jul 15, 2021 | 25.34 | 25.37 | 25.34 | 25.34 | 2,841 | +0.02(+0.09%) |
Jul 14, 2021 | 25.31 | 25.31 | 25.30 | 25.31 | 4,486 | -0.02(-0.07%) |
Jul 13, 2021 | 25.34 | 25.36 | 25.30 | 25.33 | 4,720 | +0.01(+0.04%) |
Jul 12, 2021 | 25.39 | 25.39 | 25.32 | 25.32 | 1,300 | +0.05(+0.18%) |
Jul 09, 2021 | 25.29 | 25.29 | 25.28 | 25.28 | 3,345 | -0.06(-0.25%) |
Jul 08, 2021 | 25.34 | 25.34 | 25.34 | 25.34 | 106 | +0.09(+0.35%) |
Jul 07, 2021 | 25.27 | 25.29 | 25.20 | 25.25 | 3,989 | +0.08(+0.31%) |
Jul 06, 2021 | 25.17 | 25.21 | 25.16 | 25.18 | 22,718 | +0.05(+0.18%) |
Jul 02, 2021 | 25.13 | 25.13 | 25.13 | 25.13 | 129 | +0.02(+0.09%) |
Jul 01, 2021 | 25.11 | 25.12 | 25.10 | 25.11 | 1,578 | +0.02(+0.07%) |
Jun 30, 2021 | 25.11 | 25.11 | 25.08 | 25.09 | 7,458 | +0.04(+0.18%) |
Jun 29, 2021 | 25.04 | 25.10 | 25.04 | 25.04 | 19,504 | -0.02(-0.07%) |
Jun 28, 2021 | 25.04 | 25.10 | 25.04 | 25.06 | 4,317 | +0.01(+0.05%) |
Jun 25, 2021 | 25.07 | 25.07 | 25.04 | 25.05 | 4,171 | -0.01(-0.03%) |
Jun 24, 2021 | 25.03 | 25.09 | 25.03 | 25.06 | 1,001 | +0.00(+0.00%) |
Jun 23, 2021 | 25.10 | 25.13 | 25.06 | 25.06 | 15,833 | -0.04(-0.17%) |
Jun 22, 2021 | 25.10 | 25.10 | 25.10 | 25.10 | 151 | -0.02(-0.08%) |
Jun 21, 2021 | 25.16 | 25.16 | 25.10 | 25.12 | 3,651 | +0.00(+0.00%) |
Jun 18, 2021 | 25.17 | 25.17 | 25.12 | 25.12 | 5,393 | +0.03(+0.11%) |
Jun 17, 2021 | 25.14 | 25.16 | 25.10 | 25.10 | 44,337 | -0.06(-0.22%) |
Jun 16, 2021 | 25.21 | 25.21 | 25.15 | 25.15 | 5,343 | -0.06(-0.24%) |
Jun 15, 2021 | 25.24 | 25.24 | 25.21 | 25.21 | 152 | +0.03(+0.11%) |
Jun 14, 2021 | 25.19 | 25.19 | 25.17 | 25.18 | 23,030 | -0.04(-0.15%) |
Jun 11, 2021 | 25.22 | 25.23 | 25.19 | 25.22 | 8,144 | -0.01(-0.05%) |
Jun 10, 2021 | 25.23 | 25.23 | 25.23 | 25.23 | 7,691 | +0.00(+0.02%) |
Jun 09, 2021 | 25.17 | 25.28 | 25.17 | 25.23 | 28,033 | +0.14(+0.55%) |
Jun 08, 2021 | 25.09 | 25.13 | 25.09 | 25.09 | 6,736 | +0.01(+0.04%) |
Jun 07, 2021 | 25.05 | 25.08 | 25.05 | 25.08 | 3,811 | +0.04(+0.15%) |
Jun 04, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 108 | +0.03(+0.11%) |
Jun 03, 2021 | 24.99 | 25.02 | 24.99 | 25.02 | 1,083 | -0.00(-0.02%) |
Jun 02, 2021 | 25.00 | 25.04 | 25.00 | 25.02 | 2,960 | +0.05(+0.18%) |
Jun 01, 2021 | 25.00 | 25.00 | 24.98 | 24.98 | 575 | -0.02(-0.07%) |
May 28, 2021 | 25.02 | 25.02 | 24.99 | 24.99 | 557 | -0.00(-0.01%) |
May 27, 2021 | 25.00 | 25.00 | 25.00 | 25.00 | 7 | +0.02(+0.09%) |
May 26, 2021 | 24.94 | 24.97 | 24.94 | 24.97 | 1,341 | +0.02(+0.09%) |
May 25, 2021 | 24.93 | 24.96 | 24.93 | 24.95 | 3,616 | +0.03(+0.11%) |
May 24, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 244 | +0.00(+0.00%) |
May 21, 2021 | 24.96 | 24.96 | 24.92 | 24.92 | 6,524 | +0.01(+0.05%) |
May 20, 2021 | 24.90 | 24.93 | 24.90 | 24.91 | 1,091 | -0.00(-0.02%) |
May 19, 2021 | 24.91 | 24.91 | 24.88 | 24.91 | 751 | +0.02(+0.09%) |
May 18, 2021 | 24.93 | 24.93 | 24.89 | 24.89 | 810 | +0.00(+0.02%) |
May 17, 2021 | 24.85 | 24.89 | 24.85 | 24.89 | 2,005 | +0.01(+0.04%) |
May 14, 2021 | 24.89 | 24.89 | 24.88 | 24.88 | 17,337 | -0.03(-0.13%) |
May 13, 2021 | 24.91 | 24.92 | 24.91 | 24.91 | 437 | +0.01(+0.04%) |
May 12, 2021 | 24.90 | 24.92 | 24.89 | 24.90 | 7,908 | -0.07(-0.28%) |
May 11, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 1,258 | +0.00(+0.02%) |
May 10, 2021 | 24.96 | 24.98 | 24.96 | 24.96 | 21,582 | -0.00(-0.02%) |
May 07, 2021 | 24.97 | 24.97 | 24.97 | 24.97 | 108 | +0.05(+0.20%) |
May 06, 2021 | 24.91 | 24.93 | 24.91 | 24.92 | 2,635 | -0.00(-0.02%) |
May 05, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 409 | +0.01(+0.05%) |
May 04, 2021 | 24.91 | 24.93 | 24.89 | 24.91 | 8,884 | -0.01(-0.04%) |
May 03, 2021 | 24.94 | 24.94 | 24.91 | 24.92 | 1,723 | +0.02(+0.09%) |
Apr 30, 2021 | 24.87 | 24.92 | 24.87 | 24.90 | 5,447 | +0.02(+0.06%) |
Apr 29, 2021 | 24.94 | 24.94 | 24.87 | 24.88 | 6,329 | -0.07(-0.28%) |
Apr 28, 2021 | 24.95 | 24.95 | 24.95 | 24.95 | 342 | -0.01(-0.04%) |
Apr 27, 2021 | 24.99 | 24.99 | 24.96 | 24.96 | 1,827 | +0.00(+0.00%) |
Apr 26, 2021 | 24.94 | 25.05 | 24.94 | 24.96 | 4,403 | +0.00(+0.00%) |
Apr 23, 2021 | 24.93 | 24.98 | 24.93 | 24.96 | 6,109 | -0.01(-0.03%) |
Apr 22, 2021 | 24.98 | 24.98 | 24.95 | 24.96 | 5,533 | +0.02(+0.08%) |
Apr 21, 2021 | 24.93 | 24.94 | 24.92 | 24.94 | 3,375 | +0.00(+0.00%) |
Apr 20, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 436 | +0.00(+0.00%) |
Apr 19, 2021 | 24.96 | 24.96 | 24.91 | 24.94 | 2,867 | -0.01(-0.06%) |
Apr 16, 2021 | 24.96 | 24.96 | 24.94 | 24.96 | 3,273 | +0.03(+0.13%) |
Apr 15, 2021 | 24.92 | 24.94 | 24.92 | 24.93 | 8,494 | +0.07(+0.29%) |
Apr 14, 2021 | 24.82 | 24.85 | 24.82 | 24.85 | 1,592 | +0.06(+0.22%) |
Apr 13, 2021 | 24.78 | 24.80 | 24.78 | 24.80 | 2,034 | +0.02(+0.09%) |
Apr 12, 2021 | 24.76 | 24.81 | 24.75 | 24.77 | 35,973 | -0.00(-0.02%) |
Apr 09, 2021 | 24.75 | 24.80 | 24.75 | 24.78 | 3,163 | +0.01(+0.06%) |
Apr 08, 2021 | 24.77 | 24.77 | 24.77 | 24.77 | 92 | +0.06(+0.26%) |
Apr 07, 2021 | 24.73 | 24.73 | 24.68 | 24.70 | 11,653 | +0.03(+0.11%) |
Apr 06, 2021 | 24.67 | 24.70 | 24.67 | 24.67 | 4,623 | +0.00(+0.00%) |
Apr 05, 2021 | 24.69 | 24.69 | 24.67 | 24.67 | 3,046 | +0.01(+0.06%) |
Apr 01, 2021 | 24.66 | 24.66 | 24.63 | 24.66 | 12,655 | +0.03(+0.13%) |
Mar 31, 2021 | 24.66 | 24.66 | 24.60 | 24.63 | 341 | -0.01(-0.02%) |
Mar 30, 2021 | 24.61 | 24.66 | 24.60 | 24.63 | 1,245 | +0.01(+0.03%) |
Mar 29, 2021 | 24.60 | 24.63 | 24.60 | 24.63 | 4,711 | +0.01(+0.03%) |
Mar 26, 2021 | 24.72 | 24.72 | 24.62 | 24.62 | 218 | +0.04(+0.16%) |
Mar 25, 2021 | 24.64 | 24.67 | 24.58 | 24.58 | 16,071 | -0.02(-0.08%) |
Mar 24, 2021 | 24.62 | 24.68 | 24.58 | 24.60 | 2,998 | +0.05(+0.20%) |
Mar 23, 2021 | 24.54 | 24.55 | 24.54 | 24.55 | 770 | +0.05(+0.22%) |
Mar 22, 2021 | 24.56 | 24.56 | 24.50 | 24.50 | 6,780 | -0.05(-0.19%) |
Mar 19, 2021 | 24.55 | 24.55 | 24.54 | 24.54 | 1,092 | +0.00(+0.00%) |
Mar 18, 2021 | 24.67 | 24.67 | 24.54 | 24.54 | 9,530 | -0.14(-0.56%) |
Mar 17, 2021 | 24.67 | 24.68 | 24.67 | 24.68 | 994 | -0.02(-0.09%) |
Mar 16, 2021 | 24.74 | 24.74 | 24.70 | 24.70 | 2,370 | +0.00(+0.02%) |
Mar 15, 2021 | 24.72 | 24.73 | 24.62 | 24.70 | 9,686 | +0.05(+0.19%) |
Mar 12, 2021 | 24.71 | 24.71 | 24.59 | 24.65 | 4,262 | -0.05(-0.19%) |
Mar 11, 2021 | 24.65 | 24.74 | 24.65 | 24.70 | 11,341 | +0.06(+0.26%) |
Mar 10, 2021 | 24.61 | 24.68 | 24.58 | 24.63 | 5,203 | +0.04(+0.15%) |
Mar 09, 2021 | 24.64 | 24.64 | 24.60 | 24.60 | 2,746 | +0.05(+0.22%) |
Mar 08, 2021 | 24.58 | 24.58 | 24.54 | 24.54 | 1,837 | +0.01(+0.04%) |
Mar 05, 2021 | 26.43 | 26.43 | 24.51 | 24.53 | 1,420 | +0.05(+0.21%) |
Mar 04, 2021 | 24.52 | 24.53 | 24.45 | 24.48 | 3,492 | +0.01(+0.06%) |
Mar 03, 2021 | 24.50 | 24.50 | 24.47 | 24.47 | 699 | -0.00(-0.02%) |
Mar 02, 2021 | 24.51 | 24.52 | 24.45 | 24.47 | 4,470 | +0.03(+0.13%) |
Mar 01, 2021 | 24.49 | 26.31 | 24.44 | 24.44 | 2,686 | +0.02(+0.09%) |
Feb 26, 2021 | 24.44 | 24.47 | 24.36 | 24.42 | 2,295 | -0.03(-0.11%) |
Feb 25, 2021 | 24.53 | 24.53 | 24.40 | 24.45 | 13,885 | -0.12(-0.50%) |
Feb 24, 2021 | 24.62 | 24.62 | 24.57 | 24.57 | 1,584 | -0.17(-0.68%) |
Feb 23, 2021 | 24.67 | 24.81 | 24.67 | 24.74 | 222,945 | -0.11(-0.42%) |
Feb 22, 2021 | 24.89 | 24.96 | 24.77 | 24.84 | 4,796 | -0.14(-0.55%) |
Feb 19, 2021 | 24.99 | 25.06 | 24.91 | 24.98 | 9,521 | -0.12(-0.47%) |
Feb 18, 2021 | 25.15 | 25.19 | 25.05 | 25.10 | 4,972 | -0.10(-0.40%) |
Feb 17, 2021 | 25.33 | 25.33 | 25.20 | 25.20 | 5,414 | -0.08(-0.33%) |
Feb 16, 2021 | 25.34 | 25.35 | 25.23 | 25.28 | 6,208 | -0.02(-0.07%) |
Feb 12, 2021 | 25.35 | 25.36 | 25.30 | 25.30 | 3,064 | -0.01(-0.04%) |
Feb 11, 2021 | 25.35 | 25.35 | 25.30 | 25.31 | 2,684 | +0.05(+0.18%) |
Feb 10, 2021 | 25.26 | 25.31 | 25.26 | 25.26 | 4,191 | +0.03(+0.11%) |
Feb 09, 2021 | 25.24 | 25.28 | 25.23 | 25.24 | 4,445 | +0.01(+0.05%) |
Feb 08, 2021 | 25.27 | 25.27 | 25.15 | 25.22 | 1,960 | +0.00(+0.02%) |
Feb 05, 2021 | 25.25 | 25.26 | 25.22 | 25.22 | 226,111 | +0.03(+0.11%) |
Feb 04, 2021 | 25.22 | 25.24 | 25.19 | 25.19 | 3,219 | +0.02(+0.07%) |
Feb 03, 2021 | 25.17 | 25.17 | 25.17 | 25.17 | 233 | -0.00(-0.02%) |
Feb 02, 2021 | 25.22 | 25.22 | 25.13 | 25.18 | 707 | -0.03(-0.13%) |
Feb 01, 2021 | 25.22 | 25.24 | 25.19 | 25.21 | 9,498 | +0.05(+0.20%) |
Jan 29, 2021 | 25.20 | 25.21 | 25.15 | 25.16 | 24,734 | +0.00(+0.02%) |
Jan 28, 2021 | 25.14 | 25.20 | 25.14 | 25.15 | 4,747 | +0.01(+0.05%) |
Jan 27, 2021 | 25.10 | 25.14 | 25.10 | 25.14 | 383,840 | +0.09(+0.36%) |
Jan 26, 2021 | 25.05 | 25.08 | 24.86 | 25.05 | 24,055 | +0.01(+0.04%) |
Jan 25, 2021 | 25.04 | 25.04 | 25.00 | 25.04 | 7,477 | +0.05(+0.22%) |
Jan 22, 2021 | 25.01 | 25.03 | 24.94 | 24.99 | 2,741 | -0.02(-0.07%) |
Jan 21, 2021 | 24.81 | 25.01 | 24.81 | 25.00 | 4,257 | +0.05(+0.18%) |
Jan 20, 2021 | 24.98 | 24.99 | 24.96 | 24.96 | 587 | -0.02(-0.09%) |
Jan 19, 2021 | 24.98 | 24.99 | 24.93 | 24.98 | 4,042 | +0.02(+0.09%) |
Jan 15, 2021 | 24.94 | 24.96 | 24.94 | 24.96 | 1,644 | +0.04(+0.15%) |
Jan 14, 2021 | 24.94 | 24.95 | 24.92 | 24.92 | 1,006 | +0.02(+0.07%) |
Jan 13, 2021 | 24.90 | 24.94 | 24.86 | 24.90 | 14,205 | -0.01(-0.05%) |
Jan 12, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 173 | -0.01(-0.04%) |
Jan 11, 2021 | 24.90 | 24.93 | 24.88 | 24.93 | 5,692 | -0.01(-0.05%) |
Jan 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 109 | -0.06(-0.24%) |
Jan 07, 2021 | 25.00 | 25.00 | 24.98 | 25.00 | 275,155 | +0.01(+0.05%) |
Jan 06, 2021 | 25.00 | 25.00 | 24.96 | 24.99 | 5,430 | -0.01(-0.05%) |
Jan 05, 2021 | 24.99 | 25.04 | 24.98 | 25.00 | 6,144 | -0.00(-0.01%) |
Jan 04, 2021 | 24.98 | 25.01 | 24.94 | 25.00 | 1,959 | +0.02(+0.09%) |
Dec 31, 2020 | 24.98 | 24.98 | 24.98 | 3,925 | +0.00(+0.00%) | |
Dec 30, 2020 | 25.00 | 25.01 | 24.98 | 24.98 | 3,925 | +0.01(+0.03%) |
Dec 29, 2020 | 24.98 | 25.01 | 24.97 | 24.97 | 110,181 | +0.01(+0.04%) |
Dec 28, 2020 | 25.00 | 25.00 | 24.96 | 24.97 | 478 | +0.00(+0.00%) |
Dec 24, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 1,097 | +0.00(+0.02%) |
Dec 23, 2020 | 24.94 | 25.00 | 24.94 | 24.96 | 443,729 | -0.01(-0.04%) |
Dec 22, 2020 | 24.97 | 24.97 | 24.97 | 24.97 | 137 | +0.02(+0.09%) |
Dec 21, 2020 | 24.97 | 24.97 | 24.95 | 24.95 | 1,334 | +0.00(+0.02%) |
Dec 18, 2020 | 24.98 | 24.98 | 24.94 | 24.94 | 219 | +0.01(+0.04%) |
Dec 17, 2020 | 24.97 | 24.97 | 24.93 | 24.93 | 1,645 | -0.01(-0.04%) |
Dec 16, 2020 | 24.92 | 24.94 | 24.92 | 24.94 | 1,756 | +0.04(+0.15%) |
Dec 15, 2020 | 24.91 | 24.91 | 24.88 | 24.91 | 229,435 | +0.01(+0.04%) |
Dec 14, 2020 | 24.90 | 24.90 | 24.90 | 24.90 | 1,778 | +0.05(+0.22%) |
Dec 11, 2020 | 24.84 | 24.92 | 24.54 | 24.84 | 20,849 | -0.04(-0.15%) |
Dec 10, 2020 | 24.92 | 24.92 | 24.88 | 24.88 | 3,180 | +0.00(+0.02%) |
Dec 09, 2020 | 24.85 | 24.94 | 24.84 | 24.87 | 21,013 | +0.05(+0.20%) |
Dec 08, 2020 | 24.82 | 24.93 | 24.82 | 24.82 | 3,383 | +0.00(+0.02%) |
Dec 07, 2020 | 24.80 | 24.83 | 24.80 | 24.82 | 1,556 | +0.02(+0.07%) |
Dec 04, 2020 | 24.81 | 24.81 | 24.79 | 24.80 | 3,511 | +0.05(+0.20%) |
Dec 03, 2020 | 24.73 | 24.75 | 24.73 | 24.75 | 1,310 | -0.01(-0.05%) |
Dec 02, 2020 | 24.76 | 24.77 | 24.75 | 24.76 | 6,830 | +0.01(+0.05%) |
Dec 01, 2020 | 24.79 | 24.79 | 24.74 | 24.75 | 4,558 | +0.00(+0.00%) |
Nov 30, 2020 | 24.75 | 24.76 | 24.75 | 24.75 | 3,959 | +0.04(+0.16%) |
Nov 27, 2020 | 24.71 | 24.71 | 24.71 | 24.71 | 109 | -0.01(-0.04%) |
Nov 25, 2020 | 24.73 | 24.73 | 24.70 | 24.72 | 7,251 | +0.00(+0.00%) |
Nov 24, 2020 | 24.76 | 24.76 | 24.72 | 24.72 | 366,778 | -0.01(-0.04%) |
Nov 23, 2020 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.75 | 24.75 | 24.70 | 24.70 | 439 | +0.04(+0.15%) |
Nov 19, 2020 | 24.69 | 24.70 | 24.66 | 24.66 | 45,536 | +0.04(+0.18%) |
Nov 18, 2020 | 24.62 | 24.62 | 24.60 | 24.62 | 408 | +0.05(+0.19%) |
Nov 17, 2020 | 24.53 | 24.60 | 24.53 | 24.57 | 1,325 | +0.04(+0.18%) |
Nov 16, 2020 | 24.53 | 24.53 | 24.52 | 24.52 | 384,607 | +0.04(+0.15%) |
Nov 13, 2020 | 24.49 | 24.49 | 24.49 | 24.49 | 1,098 | +0.02(+0.09%) |
Nov 12, 2020 | 24.48 | 24.50 | 24.40 | 24.46 | 1,173 | +0.01(+0.06%) |
Nov 11, 2020 | 24.47 | 24.47 | 24.45 | 24.45 | 1,105 | +0.04(+0.15%) |
Nov 10, 2020 | 24.46 | 24.46 | 24.41 | 24.41 | 374 | -0.03(-0.13%) |
Nov 09, 2020 | 24.45 | 24.46 | 24.45 | 24.45 | 3,052 | -0.05(-0.20%) |
Nov 06, 2020 | 24.50 | 24.51 | 24.50 | 24.50 | 2,197 | +0.07(+0.30%) |
Nov 05, 2020 | 24.44 | 24.47 | 24.42 | 24.42 | 5,067 | +0.04(+0.17%) |
Nov 04, 2020 | 24.33 | 24.42 | 24.33 | 24.38 | 4,520 | +0.10(+0.43%) |
Nov 03, 2020 | 24.30 | 24.30 | 24.26 | 24.28 | 1,718 | +0.00(+0.00%) |