Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 25.37 | 25.47 | 25.36 | 25.40 | 181,589 | +0.11(+0.43%) |
Nov 29, 2021 | 25.28 | 25.34 | 25.23 | 25.29 | 39,199 | +0.09(+0.35%) |
Nov 26, 2021 | 25.22 | 25.25 | 25.12 | 25.20 | 45,475 | -0.29(-1.13%) |
Nov 24, 2021 | 25.46 | 25.49 | 25.38 | 25.49 | 80,550 | +0.02(+0.06%) |
Nov 23, 2021 | 25.46 | 25.53 | 25.46 | 25.48 | 83,632 | -0.03(-0.13%) |
Nov 22, 2021 | 25.56 | 25.60 | 25.50 | 25.51 | 99,451 | +0.16(+0.62%) |
Nov 19, 2021 | 25.34 | 25.42 | 25.34 | 25.35 | 98,048 | +0.28(+1.11%) |
Nov 18, 2021 | 25.06 | 25.07 | 25.05 | 25.07 | 163,220 | -0.29(-1.14%) |
Nov 17, 2021 | 25.38 | 25.38 | 25.28 | 25.36 | 179,149 | +0.12(+0.47%) |
Nov 16, 2021 | 25.16 | 25.26 | 25.14 | 25.24 | 119,700 | -0.03(-0.13%) |
Nov 15, 2021 | 25.37 | 25.37 | 25.28 | 25.28 | 66,868 | -0.19(-0.73%) |
Nov 12, 2021 | 25.44 | 25.53 | 25.44 | 25.46 | 52,076 | -0.07(-0.28%) |
Nov 11, 2021 | 25.38 | 25.55 | 25.38 | 25.53 | 85,088 | +0.53(+2.11%) |
Nov 10, 2021 | 25.15 | 25.00 | 282,572 | -0.15(-0.61%) | ||
Nov 09, 2021 | 25.23 | 25.29 | 25.11 | 25.16 | 198,715 | -0.13(-0.50%) |
Nov 08, 2021 | 25.18 | 25.31 | 25.18 | 25.28 | 71,398 | +0.16(+0.63%) |
Nov 05, 2021 | 25.16 | 25.16 | 25.04 | 25.12 | 131,550 | -0.08(-0.30%) |
Nov 04, 2021 | 25.17 | 25.24 | 25.13 | 25.20 | 124,377 | +0.10(+0.39%) |
Nov 03, 2021 | 25.01 | 25.13 | 24.97 | 25.10 | 145,176 | +0.07(+0.26%) |
Nov 02, 2021 | 25.08 | 25.12 | 25.04 | 25.04 | 82,573 | -0.36(-1.44%) |
Nov 01, 2021 | 25.34 | 25.40 | 25.33 | 25.40 | 280,967 | +0.05(+0.22%) |
Oct 29, 2021 | 25.43 | 25.43 | 25.28 | 25.35 | 155,384 | +0.03(+0.13%) |
Oct 28, 2021 | 25.23 | 25.32 | 25.19 | 25.31 | 126,771 | +0.04(+0.15%) |
Oct 27, 2021 | 25.44 | 25.44 | 25.28 | 25.28 | 116,656 | -0.37(-1.44%) |
Oct 26, 2021 | 25.69 | 25.65 | 213,103 | -0.09(-0.36%) | ||
Oct 25, 2021 | 25.67 | 25.74 | 25.64 | 25.74 | 92,964 | +0.17(+0.66%) |
Oct 22, 2021 | 25.58 | 25.64 | 25.49 | 25.57 | 133,678 | +0.19(+0.75%) |
Oct 21, 2021 | 25.42 | 25.42 | 25.34 | 25.38 | 307,400 | -0.09(-0.34%) |
Oct 20, 2021 | 25.50 | 25.50 | 25.45 | 25.47 | 68,862 | -0.18(-0.70%) |
Oct 19, 2021 | 25.46 | 25.68 | 25.46 | 25.65 | 67,559 | +0.55(+2.19%) |
Oct 18, 2021 | 25.13 | 25.16 | 25.10 | 25.10 | 87,474 | -0.15(-0.58%) |
Oct 15, 2021 | 25.19 | 25.31 | 25.19 | 25.24 | 317,277 | +0.13(+0.50%) |
Oct 14, 2021 | 25.11 | 25.13 | 25.05 | 25.12 | 45,609 | -0.25(-0.99%) |
Oct 13, 2021 | 25.30 | 25.39 | 25.29 | 25.37 | 141,458 | +0.64(+2.60%) |
Oct 12, 2021 | 24.83 | 24.86 | 24.72 | 24.73 | 139,475 | -0.27(-1.09%) |
Oct 11, 2021 | 25.10 | 25.15 | 24.94 | 25.00 | 145,331 | -0.16(-0.65%) |
Oct 08, 2021 | 25.14 | 25.17 | 25.08 | 25.16 | 281,501 | +0.32(+1.29%) |
Oct 07, 2021 | 24.68 | 24.87 | 24.68 | 24.84 | 197,547 | +0.38(+1.55%) |
Oct 06, 2021 | 24.13 | 24.47 | 24.13 | 24.46 | 268,393 | +0.10(+0.39%) |
Oct 05, 2021 | 24.39 | 24.48 | 24.31 | 24.37 | 246,602 | +0.00(+0.00%) |
Oct 04, 2021 | 24.50 | 24.54 | 24.22 | 24.37 | 184,670 | -0.30(-1.24%) |
Oct 01, 2021 | 24.72 | 24.74 | 24.55 | 24.67 | 116,902 | -0.24(-0.96%) |
Sep 30, 2021 | 24.81 | 24.98 | 24.81 | 24.91 | 87,657 | +0.42(+1.71%) |
Sep 29, 2021 | 24.60 | 24.69 | 24.49 | 24.49 | 195,358 | -0.28(-1.14%) |
Sep 28, 2021 | 24.87 | 24.90 | 24.73 | 24.77 | 359,753 | -0.17(-0.68%) |
Sep 27, 2021 | 24.93 | 24.99 | 24.82 | 24.94 | 207,606 | +0.23(+0.93%) |
Sep 24, 2021 | 24.73 | 24.75 | 24.68 | 24.71 | 191,864 | -0.14(-0.55%) |
Sep 23, 2021 | 24.69 | 24.86 | 24.63 | 24.85 | 276,103 | +0.04(+0.18%) |
Sep 22, 2021 | 24.68 | 24.92 | 24.68 | 24.81 | 202,185 | +0.60(+2.47%) |
Sep 21, 2021 | 24.22 | 24.29 | 24.13 | 24.21 | 350,217 | +0.17(+0.73%) |
Sep 20, 2021 | 24.08 | 24.21 | 23.94 | 24.03 | 257,055 | -0.70(-2.84%) |
Sep 17, 2021 | 24.84 | 24.93 | 24.74 | 24.74 | 103,533 | +0.07(+0.27%) |
Sep 16, 2021 | 24.80 | 24.80 | 24.68 | 24.67 | 150,610 | -0.52(-2.08%) |
Sep 15, 2021 | 25.13 | 25.22 | 25.10 | 25.19 | 118,547 | -0.07(-0.27%) |
Sep 14, 2021 | 25.35 | 25.44 | 25.24 | 25.26 | 186,969 | -0.41(-1.58%) |
Sep 13, 2021 | 25.61 | 25.69 | 25.58 | 25.67 | 163,586 | -0.01(-0.02%) |
Sep 10, 2021 | 25.84 | 25.89 | 25.65 | 25.67 | 353,036 | +0.26(+1.01%) |
Sep 09, 2021 | 25.40 | 25.48 | 25.40 | 25.42 | 129,925 | +0.09(+0.34%) |
Sep 08, 2021 | 25.35 | 25.38 | 25.26 | 25.33 | 101,320 | -0.17(-0.68%) |
Sep 07, 2021 | 25.40 | 25.57 | 25.40 | 25.50 | 241,530 | +0.68(+2.74%) |
Sep 03, 2021 | 24.91 | 24.91 | 24.82 | 24.83 | 53,953 | -0.11(-0.43%) |
Sep 02, 2021 | 24.86 | 24.96 | 24.86 | 24.93 | 120,860 | +0.03(+0.11%) |
Sep 01, 2021 | 24.72 | 24.93 | 24.72 | 24.91 | 157,853 | +0.32(+1.28%) |
Aug 31, 2021 | 24.59 | 24.62 | 24.54 | 24.59 | 183,917 | +0.03(+0.11%) |
Aug 30, 2021 | 24.59 | 24.62 | 24.56 | 24.56 | 231,262 | -0.20(-0.81%) |
Aug 27, 2021 | 24.59 | 24.76 | 24.59 | 24.76 | 60,945 | +0.19(+0.78%) |
Aug 26, 2021 | 24.55 | 24.60 | 24.53 | 24.57 | 271,649 | -0.37(-1.48%) |
Aug 25, 2021 | 24.92 | 24.97 | 24.90 | 24.94 | 134,848 | +0.01(+0.04%) |
Aug 24, 2021 | 24.94 | 25.01 | 24.89 | 24.93 | 212,600 | +0.37(+1.51%) |
Aug 23, 2021 | 24.51 | 24.60 | 24.46 | 24.56 | 179,933 | +0.39(+1.60%) |
Aug 20, 2021 | 23.99 | 24.22 | 23.93 | 24.18 | 164,491 | -0.42(-1.73%) |
Aug 19, 2021 | 24.54 | 24.64 | 24.44 | 24.60 | 402,706 | +0.14(+0.58%) |
Aug 18, 2021 | 24.50 | 24.60 | 24.46 | 24.46 | 90,239 | +0.13(+0.51%) |
Aug 17, 2021 | 24.31 | 24.40 | 24.23 | 24.33 | 166,863 | -0.68(-2.70%) |
Aug 16, 2021 | 24.94 | 25.02 | 24.94 | 25.01 | 123,831 | -0.10(-0.39%) |
Aug 13, 2021 | 25.04 | 25.12 | 25.01 | 25.11 | 268,707 | +0.00(+0.00%) |
Aug 12, 2021 | 25.10 | 25.12 | 25.04 | 25.11 | 271,050 | -0.24(-0.95%) |
Aug 11, 2021 | 25.36 | 25.38 | 25.31 | 25.35 | 100,982 | +0.04(+0.17%) |
Aug 10, 2021 | 25.26 | 25.32 | 25.26 | 25.30 | 86,802 | +0.25(+1.00%) |
Aug 09, 2021 | 25.06 | 25.11 | 25.05 | 25.05 | 99,803 | +0.27(+1.10%) |
Aug 06, 2021 | 24.89 | 24.89 | 24.73 | 24.78 | 126,058 | -0.19(-0.74%) |
Aug 05, 2021 | 25.00 | 25.05 | 24.94 | 24.97 | 94,300 | -0.09(-0.35%) |
Aug 04, 2021 | 25.09 | 25.12 | 25.03 | 25.05 | 223,780 | +0.23(+0.92%) |
Aug 03, 2021 | 24.77 | 24.85 | 24.74 | 24.82 | 172,111 | -0.03(-0.13%) |
Aug 02, 2021 | 24.91 | 24.94 | 24.82 | 24.86 | 101,307 | +0.39(+1.59%) |
Jul 30, 2021 | 24.34 | 24.52 | 24.34 | 24.47 | 152,372 | -0.06(-0.26%) |
Jul 29, 2021 | 24.68 | 24.69 | 24.47 | 24.53 | 222,985 | -0.15(-0.62%) |
Jul 28, 2021 | 24.24 | 24.72 | 24.20 | 24.68 | 689,058 | +1.14(+4.86%) |
Jul 27, 2021 | 23.51 | 23.63 | 23.23 | 23.54 | 1,802,589 | -1.13(-4.59%) |
Jul 26, 2021 | 24.58 | 24.70 | 24.54 | 24.67 | 593,588 | -0.92(-3.60%) |
Jul 23, 2021 | 25.55 | 25.60 | 25.42 | 25.59 | 174,110 | -0.33(-1.26%) |
Jul 22, 2021 | 25.93 | 25.99 | 25.87 | 25.92 | 72,797 | -0.08(-0.31%) |
Jul 21, 2021 | 25.87 | 26.03 | 25.87 | 26.00 | 75,603 | +0.39(+1.51%) |
Jul 20, 2021 | 25.54 | 25.68 | 25.54 | 25.61 | 343,170 | +0.12(+0.47%) |
Jul 19, 2021 | 25.50 | 25.55 | 25.42 | 25.49 | 95,892 | -0.08(-0.32%) |
Jul 16, 2021 | 25.71 | 25.71 | 25.52 | 25.57 | 223,235 | -0.42(-1.61%) |
Jul 15, 2021 | 25.96 | 26.03 | 25.90 | 25.99 | 118,989 | +0.32(+1.25%) |
Jul 14, 2021 | 25.75 | 25.77 | 25.60 | 25.67 | 171,241 | -0.14(-0.55%) |
Jul 13, 2021 | 25.75 | 25.92 | 25.75 | 25.81 | 41,212 | -0.03(-0.13%) |
Jul 12, 2021 | 25.77 | 25.87 | 25.77 | 25.85 | 69,984 | +0.22(+0.85%) |
Jul 09, 2021 | 25.53 | 25.66 | 25.49 | 25.63 | 85,950 | +0.35(+1.40%) |
Jul 08, 2021 | 25.22 | 25.31 | 25.15 | 25.28 | 271,621 | -0.45(-1.76%) |
Jul 07, 2021 | 25.80 | 25.84 | 25.69 | 25.73 | 181,633 | +0.56(+2.21%) |
Jul 06, 2021 | 25.33 | 25.38 | 25.11 | 25.17 | 362,690 | -0.23(-0.90%) |
Jul 02, 2021 | 25.42 | 25.49 | 25.30 | 25.40 | 403,194 | -0.36(-1.40%) |
Jul 01, 2021 | 25.89 | 25.94 | 25.74 | 25.76 | 365,375 | -0.29(-1.13%) |
Jun 30, 2021 | 26.05 | 26.15 | 26.05 | 26.05 | 92,257 | +0.14(+0.53%) |
Jun 29, 2021 | 25.85 | 25.94 | 25.85 | 25.92 | 43,625 | -0.22(-0.83%) |
Jun 28, 2021 | 26.11 | 26.15 | 26.10 | 26.14 | 82,962 | +0.15(+0.59%) |
Jun 25, 2021 | 26.01 | 26.09 | 25.97 | 25.98 | 176,890 | +0.34(+1.32%) |
Jun 24, 2021 | 25.63 | 25.66 | 25.60 | 25.65 | 38,212 | +0.21(+0.84%) |
Jun 23, 2021 | 25.45 | 25.49 | 25.42 | 25.43 | 185,702 | +0.12(+0.47%) |
Jun 22, 2021 | 25.27 | 25.35 | 25.27 | 25.31 | 38,713 | +0.03(+0.11%) |
Jun 21, 2021 | 25.21 | 25.35 | 25.16 | 25.29 | 474,306 | +0.12(+0.49%) |
Jun 18, 2021 | 25.21 | 25.21 | 25.09 | 25.16 | 138,772 | -0.10(-0.38%) |
Jun 17, 2021 | 25.24 | 25.32 | 25.18 | 25.26 | 187,054 | +0.26(+1.02%) |
Jun 16, 2021 | 25.29 | 25.32 | 24.96 | 25.00 | 74,101 | -0.66(-2.59%) |
Jun 15, 2021 | 25.79 | 25.79 | 25.64 | 25.67 | 80,349 | -0.30(-1.15%) |
Jun 14, 2021 | 25.97 | 26.01 | 25.94 | 25.97 | 54,015 | -0.05(-0.19%) |
Jun 11, 2021 | 26.11 | 26.11 | 25.94 | 26.02 | 84,864 | -0.32(-1.22%) |
Jun 10, 2021 | 26.32 | 26.42 | 26.32 | 26.34 | 486,059 | +0.29(+1.13%) |
Jun 09, 2021 | 26.14 | 26.14 | 25.96 | 26.04 | 90,042 | +0.00(+0.00%) |
Jun 08, 2021 | 26.14 | 26.14 | 25.99 | 26.04 | 49,476 | -0.38(-1.42%) |
Jun 07, 2021 | 26.31 | 26.42 | 26.30 | 26.42 | 119,753 | -0.01(-0.02%) |
Jun 04, 2021 | 26.41 | 26.47 | 26.35 | 26.42 | 115,392 | +0.27(+1.02%) |
Jun 03, 2021 | 26.14 | 26.19 | 25.98 | 26.16 | 61,988 | -0.30(-1.13%) |
Jun 02, 2021 | 26.44 | 26.50 | 26.36 | 26.46 | 130,774 | -0.17(-0.65%) |
Jun 01, 2021 | 26.63 | 26.70 | 26.54 | 26.63 | 399,028 | +0.07(+0.27%) |
May 28, 2021 | 26.44 | 26.60 | 26.44 | 26.56 | 80,671 | +0.08(+0.29%) |
May 27, 2021 | 26.46 | 26.52 | 26.44 | 26.48 | 165,123 | +0.08(+0.31%) |
May 26, 2021 | 26.27 | 26.43 | 26.26 | 26.40 | 214,429 | +0.08(+0.29%) |
May 25, 2021 | 26.22 | 26.41 | 26.22 | 26.33 | 127,891 | +0.86(+3.38%) |
May 24, 2021 | 25.29 | 25.50 | 25.29 | 25.47 | 124,489 | +0.41(+1.63%) |
May 21, 2021 | 25.24 | 25.26 | 25.06 | 25.06 | 103,353 | -0.46(-1.79%) |
May 20, 2021 | 25.49 | 25.56 | 25.47 | 25.52 | 144,607 | +0.19(+0.73%) |
May 19, 2021 | 25.28 | 25.37 | 25.19 | 25.33 | 134,068 | -0.05(-0.19%) |
May 18, 2021 | 25.41 | 25.46 | 25.37 | 25.38 | 143,682 | -0.01(-0.03%) |
May 17, 2021 | 25.24 | 25.39 | 25.24 | 25.38 | 94,859 | +0.35(+1.39%) |
May 14, 2021 | 24.90 | 25.09 | 24.90 | 25.04 | 299,666 | +0.59(+2.41%) |
May 13, 2021 | 24.40 | 24.49 | 24.34 | 24.45 | 314,530 | +0.05(+0.20%) |
May 12, 2021 | 24.62 | 24.62 | 24.37 | 24.40 | 140,239 | -0.10(-0.40%) |
May 11, 2021 | 24.31 | 24.57 | 24.26 | 24.50 | 160,932 | +0.19(+0.76%) |
May 10, 2021 | 24.55 | 24.55 | 24.31 | 24.31 | 199,872 | -0.26(-1.06%) |
May 07, 2021 | 24.48 | 24.64 | 24.44 | 24.57 | 142,868 | -0.08(-0.31%) |
May 06, 2021 | 24.64 | 24.69 | 24.60 | 24.65 | 242,575 | -0.04(-0.18%) |
May 05, 2021 | 24.68 | 24.79 | 24.68 | 24.69 | 182,439 | +0.13(+0.53%) |
May 04, 2021 | 24.67 | 24.67 | 24.49 | 24.56 | 165,242 | -0.22(-0.90%) |
May 03, 2021 | 24.78 | 24.89 | 24.71 | 24.79 | 204,559 | -0.10(-0.42%) |
Apr 30, 2021 | 24.88 | 24.95 | 24.83 | 24.89 | 174,801 | -0.21(-0.82%) |
Apr 29, 2021 | 25.08 | 25.11 | 24.96 | 25.10 | 151,162 | +0.17(+0.68%) |
Apr 28, 2021 | 24.92 | 24.98 | 24.87 | 24.93 | 243,471 | +0.29(+1.19%) |
Apr 27, 2021 | 24.69 | 24.70 | 24.63 | 24.63 | 213,153 | -0.04(-0.15%) |
Apr 26, 2021 | 24.56 | 24.67 | 24.56 | 24.67 | 216,568 | -0.32(-1.29%) |
Apr 23, 2021 | 24.85 | 25.04 | 24.85 | 24.99 | 152,033 | +0.41(+1.66%) |
Apr 22, 2021 | 24.66 | 24.66 | 24.50 | 24.58 | 74,330 | -0.11(-0.46%) |
Apr 21, 2021 | 24.57 | 24.70 | 24.54 | 24.70 | 265,336 | +0.45(+1.86%) |
Apr 20, 2021 | 24.40 | 24.42 | 24.24 | 24.25 | 586,230 | -0.07(-0.29%) |
Apr 19, 2021 | 24.31 | 24.37 | 24.27 | 24.32 | 204,969 | +0.45(+1.87%) |
Apr 16, 2021 | 23.88 | 23.94 | 23.84 | 23.87 | 226,213 | +0.04(+0.16%) |
Apr 15, 2021 | 23.87 | 23.93 | 23.80 | 23.83 | 96,836 | +0.03(+0.11%) |
Apr 14, 2021 | 23.90 | 23.91 | 23.78 | 23.81 | 634,249 | +0.16(+0.69%) |
Apr 13, 2021 | 23.61 | 23.67 | 23.58 | 23.64 | 519,101 | +0.01(+0.03%) |
Apr 12, 2021 | 23.65 | 23.67 | 23.56 | 23.64 | 171,432 | -0.42(-1.77%) |
Apr 09, 2021 | 23.96 | 24.08 | 23.96 | 24.06 | 175,719 | -0.23(-0.94%) |
Apr 08, 2021 | 24.34 | 24.41 | 24.27 | 24.29 | 215,450 | -0.02(-0.09%) |
Apr 07, 2021 | 24.36 | 24.36 | 24.20 | 24.31 | 363,680 | -0.28(-1.13%) |
Apr 06, 2021 | 24.51 | 24.70 | 24.50 | 24.59 | 233,745 | -0.03(-0.11%) |
Apr 05, 2021 | 24.54 | 24.68 | 24.54 | 24.62 | 190,298 | +0.23(+0.96%) |
Apr 01, 2021 | 24.36 | 24.42 | 24.31 | 24.38 | 305,718 | +0.29(+1.20%) |
Mar 31, 2021 | 24.07 | 24.18 | 24.03 | 24.09 | 223,848 | +0.01(+0.02%) |
Mar 30, 2021 | 24.06 | 24.10 | 23.96 | 24.09 | 447,893 | +0.15(+0.61%) |
Mar 29, 2021 | 24.00 | 24.03 | 23.87 | 23.94 | 362,946 | -0.20(-0.81%) |
Mar 26, 2021 | 23.89 | 24.18 | 23.87 | 24.14 | 364,659 | +0.69(+2.95%) |
Mar 25, 2021 | 23.32 | 23.45 | 23.22 | 23.45 | 363,041 | +0.02(+0.09%) |
Mar 24, 2021 | 23.48 | 23.57 | 23.37 | 23.42 | 457,845 | -0.39(-1.62%) |
Mar 23, 2021 | 23.90 | 23.91 | 23.77 | 23.81 | 483,896 | -0.29(-1.22%) |
Mar 22, 2021 | 24.07 | 24.15 | 24.05 | 24.10 | 132,524 | +0.05(+0.23%) |
Mar 19, 2021 | 23.94 | 24.05 | 23.84 | 24.05 | 417,173 | -0.08(-0.34%) |
Mar 18, 2021 | 24.28 | 24.31 | 24.10 | 24.13 | 243,141 | -0.17(-0.70%) |
Mar 17, 2021 | 24.18 | 24.40 | 24.06 | 24.30 | 465,491 | +0.11(+0.47%) |
Mar 16, 2021 | 24.12 | 24.22 | 24.08 | 24.19 | 337,976 | +0.21(+0.86%) |
Mar 15, 2021 | 23.89 | 23.98 | 23.89 | 23.98 | 239,907 | -0.41(-1.70%) |
Mar 12, 2021 | 24.25 | 24.39 | 24.23 | 24.39 | 149,462 | -0.33(-1.32%) |
Mar 11, 2021 | 24.45 | 24.72 | 24.45 | 24.72 | 451,307 | +0.85(+3.58%) |
Mar 10, 2021 | 23.98 | 24.00 | 23.75 | 23.87 | 432,025 | -0.19(-0.77%) |
Mar 09, 2021 | 23.82 | 24.15 | 23.82 | 24.05 | 474,899 | +0.20(+0.82%) |
Mar 08, 2021 | 24.00 | 24.09 | 23.81 | 23.85 | 556,110 | -1.08(-4.32%) |
Mar 05, 2021 | 25.07 | 25.07 | 24.68 | 24.93 | 636,960 | -0.01(-0.04%) |
Mar 04, 2021 | 25.29 | 25.37 | 24.89 | 24.94 | 847,660 | -0.89(-3.46%) |
Mar 03, 2021 | 25.97 | 25.97 | 25.77 | 25.84 | 441,193 | +0.17(+0.68%) |
Mar 02, 2021 | 25.87 | 25.87 | 25.66 | 25.66 | 1,331,369 | -0.56(-2.14%) |
Mar 01, 2021 | 26.03 | 26.29 | 26.02 | 26.22 | 564,632 | +0.66(+2.60%) |
Feb 26, 2021 | 25.70 | 25.82 | 25.54 | 25.56 | 769,530 | -0.39(-1.49%) |
Feb 25, 2021 | 26.29 | 26.40 | 25.90 | 25.95 | 409,760 | -0.64(-2.40%) |
Feb 24, 2021 | 26.39 | 26.63 | 26.27 | 26.58 | 546,753 | -0.42(-1.57%) |
Feb 23, 2021 | 26.96 | 27.06 | 26.69 | 27.01 | 510,904 | -0.09(-0.32%) |
Feb 22, 2021 | 27.10 | 27.22 | 27.04 | 27.09 | 281,949 | -1.07(-3.79%) |
Feb 19, 2021 | 28.19 | 28.29 | 28.15 | 28.16 | 127,612 | +0.01(+0.02%) |
Feb 18, 2021 | 27.93 | 28.18 | 27.85 | 28.16 | 796,334 | -0.86(-2.97%) |
Feb 17, 2021 | 28.92 | 29.04 | 28.84 | 29.02 | 318,827 | +0.07(+0.24%) |
Feb 16, 2021 | 28.93 | 28.97 | 28.83 | 28.95 | 253,179 | +0.36(+1.28%) |
Feb 12, 2021 | 28.56 | 28.65 | 28.51 | 28.58 | 92,909 | -0.01(-0.04%) |
Feb 11, 2021 | 28.63 | 28.63 | 28.53 | 28.59 | 436,619 | +0.17(+0.59%) |
Feb 10, 2021 | 28.53 | 28.53 | 28.18 | 28.42 | 339,788 | +0.40(+1.44%) |
Feb 09, 2021 | 27.73 | 28.03 | 27.68 | 28.02 | 447,878 | +0.77(+2.82%) |
Feb 08, 2021 | 27.09 | 27.25 | 27.09 | 27.25 | 201,811 | +0.60(+2.27%) |
Feb 05, 2021 | 26.60 | 26.67 | 26.59 | 26.65 | 484,008 | +0.05(+0.18%) |
Feb 04, 2021 | 26.57 | 26.61 | 26.48 | 26.60 | 147,574 | -0.17(-0.63%) |
Feb 03, 2021 | 26.66 | 26.78 | 26.64 | 26.77 | 143,893 | +0.09(+0.33%) |
Feb 02, 2021 | 26.61 | 26.68 | 26.54 | 26.68 | 283,949 | +0.48(+1.85%) |
Feb 01, 2021 | 26.14 | 26.20 | 26.06 | 26.20 | 150,645 | +0.31(+1.20%) |
Jan 29, 2021 | 25.98 | 26.07 | 25.83 | 25.89 | 126,877 | -0.25(-0.96%) |
Jan 28, 2021 | 25.92 | 26.19 | 25.83 | 26.14 | 152,661 | -0.23(-0.87%) |
Jan 27, 2021 | 26.44 | 26.48 | 26.34 | 26.36 | 277,528 | -0.46(-1.71%) |
Jan 26, 2021 | 26.84 | 26.85 | 26.76 | 26.82 | 207,449 | -0.20(-0.73%) |
Jan 25, 2021 | 26.96 | 27.09 | 26.93 | 27.02 | 584,165 | +0.28(+1.04%) |
Jan 22, 2021 | 26.69 | 26.79 | 26.69 | 26.74 | 212,442 | -0.09(-0.33%) |
Jan 21, 2021 | 26.77 | 26.90 | 26.66 | 26.83 | 258,930 | +0.36(+1.36%) |
Jan 20, 2021 | 26.39 | 26.49 | 26.33 | 26.47 | 174,322 | +0.37(+1.42%) |
Jan 19, 2021 | 26.09 | 26.13 | 26.02 | 26.10 | 348,183 | +0.01(+0.04%) |
Jan 15, 2021 | 26.11 | 26.16 | 26.01 | 26.09 | 377,328 | -0.30(-1.14%) |
Jan 14, 2021 | 26.45 | 26.52 | 26.33 | 26.39 | 318,256 | -0.36(-1.34%) |
Jan 13, 2021 | 26.71 | 26.82 | 26.71 | 26.75 | 230,638 | -0.34(-1.27%) |
Jan 12, 2021 | 26.90 | 27.09 | 26.90 | 27.09 | 199,069 | +0.89(+3.41%) |
Jan 11, 2021 | 26.13 | 26.23 | 26.12 | 26.20 | 339,518 | -0.37(-1.39%) |
Jan 08, 2021 | 26.53 | 26.59 | 26.42 | 26.57 | 504,022 | -0.27(-1.01%) |
Jan 07, 2021 | 26.72 | 26.89 | 26.63 | 26.84 | 161,489 | +0.54(+2.07%) |
Jan 06, 2021 | 26.21 | 26.43 | 26.20 | 26.29 | 310,909 | +0.09(+0.35%) |
Jan 05, 2021 | 25.96 | 26.24 | 25.96 | 26.20 | 204,649 | +0.72(+2.84%) |
Jan 04, 2021 | 25.63 | 25.73 | 25.36 | 25.48 | 371,983 | +0.48(+1.94%) |
Dec 31, 2020 | 24.99 | 24.99 | 24.99 | 168,233 | +0.39(+1.59%) | |
Dec 30, 2020 | 24.50 | 24.61 | 24.45 | 24.60 | 168,233 | +0.45(+1.87%) |
Dec 29, 2020 | 24.07 | 24.17 | 24.07 | 24.15 | 257,999 | -0.04(-0.16%) |
Dec 28, 2020 | 24.18 | 24.23 | 24.10 | 24.19 | 912,644 | +0.29(+1.20%) |
Dec 24, 2020 | 23.97 | 23.97 | 23.87 | 23.90 | 124,955 | -0.03(-0.11%) |
Dec 23, 2020 | 24.00 | 24.02 | 23.93 | 23.93 | 105,433 | +0.17(+0.71%) |
Dec 22, 2020 | 23.84 | 23.86 | 23.76 | 23.76 | 265,199 | -0.31(-1.28%) |
Dec 21, 2020 | 23.96 | 24.10 | 23.96 | 24.07 | 523,326 | +0.16(+0.68%) |
Dec 18, 2020 | 23.96 | 23.99 | 23.87 | 23.91 | 300,188 | -0.08(-0.32%) |
Dec 17, 2020 | 24.06 | 24.13 | 23.96 | 23.98 | 547,936 | +0.12(+0.52%) |
Dec 16, 2020 | 23.91 | 23.96 | 23.78 | 23.86 | 248,378 | -0.02(-0.09%) |
Dec 15, 2020 | 23.73 | 23.88 | 23.73 | 23.88 | 266,452 | +0.28(+1.17%) |
Dec 14, 2020 | 23.67 | 23.76 | 23.59 | 23.60 | 292,387 | +0.33(+1.42%) |
Dec 11, 2020 | 23.35 | 23.43 | 23.27 | 23.27 | 405,919 | -0.41(-1.74%) |
Dec 10, 2020 | 23.65 | 23.73 | 23.61 | 23.68 | 384,585 | +0.16(+0.67%) |
Dec 09, 2020 | 23.74 | 23.79 | 23.48 | 23.53 | 678,257 | -0.48(-2.01%) |
Dec 08, 2020 | 24.04 | 24.04 | 23.93 | 24.01 | 209,721 | -0.04(-0.18%) |
Dec 07, 2020 | 23.99 | 24.07 | 23.99 | 24.05 | 369,497 | -0.06(-0.27%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.03 | 24.12 | 166,545 | +0.13(+0.54%) |
Dec 03, 2020 | 24.00 | 24.06 | 23.95 | 23.99 | 198,948 | +0.02(+0.07%) |
Dec 02, 2020 | 23.91 | 23.99 | 23.85 | 23.97 | 135,007 | +0.04(+0.18%) |