Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 28.21 | 28.24 | 28.13 | 28.15 | 5,228 | -0.11(-0.38%) |
Mar 30, 2021 | 28.27 | 28.35 | 28.21 | 28.25 | 58,736 | -0.23(-0.82%) |
Mar 29, 2021 | 28.44 | 28.55 | 28.39 | 28.49 | 7,010 | +0.04(+0.13%) |
Mar 26, 2021 | 28.22 | 28.45 | 28.22 | 28.45 | 8,735 | +0.21(+0.75%) |
Mar 25, 2021 | 28.07 | 28.24 | 28.03 | 28.24 | 6,412 | +0.34(+1.21%) |
Mar 24, 2021 | 28.03 | 28.14 | 27.90 | 27.90 | 14,939 | -0.20(-0.71%) |
Mar 23, 2021 | 28.30 | 28.30 | 28.10 | 28.10 | 8,932 | -0.26(-0.91%) |
Mar 22, 2021 | 28.29 | 28.46 | 28.29 | 28.36 | 6,126 | +0.19(+0.66%) |
Mar 19, 2021 | 28.08 | 28.21 | 28.08 | 28.17 | 7,749 | +0.22(+0.78%) |
Mar 18, 2021 | 28.02 | 28.18 | 27.96 | 27.96 | 16,367 | -0.26(-0.91%) |
Mar 17, 2021 | 28.00 | 28.29 | 27.97 | 28.21 | 7,470 | +0.17(+0.59%) |
Mar 16, 2021 | 28.01 | 28.08 | 28.01 | 28.05 | 6,952 | +0.04(+0.14%) |
Mar 15, 2021 | 27.91 | 28.01 | 27.89 | 28.01 | 15,400 | +0.11(+0.41%) |
Mar 12, 2021 | 27.79 | 27.89 | 27.76 | 27.89 | 5,535 | +0.03(+0.11%) |
Mar 11, 2021 | 27.82 | 27.93 | 27.82 | 27.86 | 9,376 | +0.02(+0.07%) |
Mar 10, 2021 | 27.78 | 27.87 | 27.73 | 27.84 | 8,881 | +0.19(+0.70%) |
Mar 09, 2021 | 27.64 | 27.73 | 27.61 | 27.65 | 20,855 | +0.36(+1.33%) |
Mar 08, 2021 | 27.31 | 27.50 | 27.27 | 27.29 | 16,550 | -0.09(-0.34%) |
Mar 05, 2021 | 27.30 | 27.38 | 27.03 | 27.38 | 11,514 | +0.29(+1.07%) |
Mar 04, 2021 | 27.35 | 27.46 | 26.99 | 27.09 | 11,488 | -0.08(-0.31%) |
Mar 03, 2021 | 27.19 | 27.34 | 27.17 | 27.17 | 11,346 | -0.20(-0.74%) |
Mar 02, 2021 | 27.37 | 27.44 | 27.32 | 27.38 | 4,992 | -0.03(-0.12%) |
Mar 01, 2021 | 27.40 | 27.46 | 27.37 | 27.41 | 12,700 | +0.16(+0.58%) |
Feb 26, 2021 | 27.32 | 27.32 | 27.21 | 27.25 | 29,449 | -0.12(-0.44%) |
Feb 25, 2021 | 27.79 | 27.86 | 27.36 | 27.37 | 64,290 | -0.52(-1.87%) |
Feb 24, 2021 | 27.75 | 27.94 | 27.61 | 27.89 | 5,904 | +0.09(+0.31%) |
Feb 23, 2021 | 27.60 | 27.82 | 27.57 | 27.81 | 14,465 | +0.12(+0.42%) |
Feb 22, 2021 | 27.59 | 27.78 | 27.59 | 27.69 | 88,190 | +0.08(+0.28%) |
Feb 19, 2021 | 27.70 | 27.78 | 27.60 | 27.61 | 6,864 | -0.06(-0.23%) |
Feb 18, 2021 | 27.54 | 27.69 | 27.54 | 27.68 | 8,085 | -0.12(-0.42%) |
Feb 17, 2021 | 27.72 | 27.84 | 27.69 | 27.79 | 13,953 | -0.12(-0.42%) |
Feb 16, 2021 | 28.04 | 28.05 | 27.90 | 27.91 | 4,683 | -0.01(-0.04%) |
Feb 12, 2021 | 27.76 | 27.95 | 27.76 | 27.92 | 10,406 | +0.10(+0.35%) |
Feb 11, 2021 | 27.80 | 27.89 | 27.74 | 27.83 | 6,937 | +0.12(+0.45%) |
Feb 10, 2021 | 27.84 | 27.88 | 27.70 | 27.70 | 8,899 | -0.12(-0.43%) |
Feb 09, 2021 | 27.68 | 27.86 | 27.68 | 27.82 | 10,920 | +0.16(+0.57%) |
Feb 08, 2021 | 27.70 | 27.79 | 27.62 | 27.67 | 11,073 | +0.11(+0.41%) |
Feb 05, 2021 | 27.55 | 27.58 | 27.49 | 27.55 | 4,317 | +0.06(+0.23%) |
Feb 04, 2021 | 27.42 | 27.53 | 27.41 | 27.49 | 9,595 | -0.13(-0.49%) |
Feb 03, 2021 | 27.56 | 27.63 | 27.55 | 27.63 | 12,425 | -0.01(-0.05%) |
Feb 02, 2021 | 27.55 | 27.71 | 27.51 | 27.64 | 7,454 | +0.10(+0.36%) |
Feb 01, 2021 | 27.59 | 27.59 | 27.46 | 27.54 | 43,341 | +0.06(+0.21%) |
Jan 29, 2021 | 27.68 | 27.73 | 27.34 | 27.48 | 146,804 | -0.59(-2.10%) |
Jan 28, 2021 | 27.91 | 28.23 | 27.91 | 28.07 | 9,695 | +0.20(+0.72%) |
Jan 27, 2021 | 28.04 | 28.11 | 27.82 | 27.87 | 10,129 | -0.37(-1.31%) |
Jan 26, 2021 | 28.17 | 28.27 | 28.12 | 28.24 | 13,196 | +0.13(+0.46%) |
Jan 25, 2021 | 27.91 | 28.12 | 27.91 | 28.11 | 23,252 | +0.03(+0.10%) |
Jan 22, 2021 | 27.89 | 28.11 | 27.89 | 28.08 | 11,071 | -0.03(-0.12%) |
Jan 21, 2021 | 28.07 | 28.12 | 27.90 | 28.12 | 12,007 | +0.04(+0.13%) |
Jan 20, 2021 | 27.96 | 28.11 | 27.94 | 28.08 | 7,636 | +0.14(+0.51%) |
Jan 19, 2021 | 27.96 | 28.01 | 27.88 | 27.94 | 10,577 | +0.02(+0.06%) |
Jan 15, 2021 | 27.91 | 27.98 | 27.81 | 27.92 | 24,578 | -0.27(-0.97%) |
Jan 14, 2021 | 28.15 | 28.24 | 28.14 | 28.19 | 16,159 | +0.10(+0.35%) |
Jan 13, 2021 | 28.11 | 28.19 | 28.08 | 28.10 | 6,301 | +0.05(+0.18%) |
Jan 12, 2021 | 27.94 | 28.06 | 27.92 | 28.05 | 9,710 | +0.07(+0.27%) |
Jan 11, 2021 | 27.97 | 28.02 | 27.92 | 27.97 | 16,339 | -0.28(-0.98%) |
Jan 08, 2021 | 28.21 | 28.25 | 28.06 | 28.25 | 8,635 | +0.19(+0.66%) |
Jan 07, 2021 | 28.04 | 28.08 | 27.94 | 28.06 | 8,964 | -0.04(-0.13%) |
Jan 06, 2021 | 28.03 | 28.26 | 28.00 | 28.10 | 32,829 | +0.16(+0.56%) |
Jan 05, 2021 | 27.89 | 28.02 | 27.82 | 27.94 | 28,533 | +0.14(+0.52%) |
Jan 04, 2021 | 28.04 | 28.10 | 27.78 | 27.80 | 10,409 | +0.22(+0.80%) |
Dec 31, 2020 | 27.58 | 27.58 | 27.58 | 15,613 | -0.29(-1.04%) | |
Dec 30, 2020 | 27.93 | 27.97 | 27.84 | 27.87 | 15,613 | +0.11(+0.40%) |
Dec 29, 2020 | 27.86 | 27.91 | 27.74 | 27.76 | 7,202 | +0.18(+0.64%) |
Dec 28, 2020 | 27.50 | 27.65 | 27.50 | 27.58 | 10,084 | +0.24(+0.88%) |
Dec 24, 2020 | 27.31 | 27.41 | 27.31 | 27.34 | 2,657 | -0.03(-0.11%) |
Dec 23, 2020 | 27.29 | 27.41 | 27.29 | 27.37 | 12,158 | +0.15(+0.56%) |
Dec 22, 2020 | 27.23 | 27.26 | 27.15 | 27.22 | 14,018 | -0.08(-0.31%) |
Dec 21, 2020 | 27.02 | 27.38 | 26.99 | 27.30 | 34,893 | -0.26(-0.96%) |
Dec 18, 2020 | 27.70 | 27.70 | 27.43 | 27.57 | 10,594 | -0.04(-0.13%) |
Dec 17, 2020 | 27.56 | 27.65 | 27.56 | 27.60 | 20,061 | +0.11(+0.39%) |
Dec 16, 2020 | 27.41 | 27.49 | 27.40 | 27.49 | 13,497 | +0.12(+0.43%) |
Dec 15, 2020 | 27.27 | 27.38 | 27.26 | 27.38 | 24,339 | +0.09(+0.33%) |
Dec 14, 2020 | 27.41 | 27.51 | 27.29 | 27.29 | 19,557 | +0.07(+0.26%) |
Dec 11, 2020 | 27.25 | 27.28 | 27.16 | 27.21 | 8,475 | -0.07(-0.27%) |
Dec 10, 2020 | 27.29 | 27.29 | 27.16 | 27.29 | 10,051 | +0.08(+0.29%) |
Dec 09, 2020 | 27.25 | 27.25 | 27.01 | 27.21 | 18,666 | +0.10(+0.38%) |
Dec 08, 2020 | 27.04 | 27.15 | 27.04 | 27.11 | 4,029 | +0.13(+0.48%) |
Dec 07, 2020 | 27.05 | 27.12 | 26.97 | 26.98 | 10,413 | -0.16(-0.58%) |
Dec 04, 2020 | 27.15 | 27.21 | 27.12 | 27.13 | 11,932 | +0.04(+0.13%) |
Dec 03, 2020 | 27.11 | 27.19 | 27.04 | 27.10 | 12,433 | -0.01(-0.03%) |
Dec 02, 2020 | 27.02 | 27.15 | 27.02 | 27.11 | 14,621 | -0.08(-0.28%) |
Dec 01, 2020 | 27.07 | 27.20 | 27.05 | 27.18 | 18,244 | +0.26(+0.98%) |
Nov 30, 2020 | 27.21 | 27.21 | 26.91 | 26.92 | 10,354 | -0.39(-1.42%) |
Nov 27, 2020 | 27.34 | 27.36 | 27.31 | 27.31 | 3,457 | +0.06(+0.21%) |
Nov 25, 2020 | 27.16 | 27.30 | 27.15 | 27.25 | 11,152 | +0.02(+0.09%) |
Nov 24, 2020 | 27.13 | 27.25 | 27.13 | 27.23 | 17,435 | +0.14(+0.52%) |
Nov 23, 2020 | 27.27 | 27.27 | 27.03 | 27.09 | 21,826 | -0.20(-0.72%) |
Nov 20, 2020 | 27.22 | 27.29 | 27.20 | 27.28 | 5,687 | +0.03(+0.11%) |
Nov 19, 2020 | 27.08 | 27.25 | 27.07 | 27.25 | 11,361 | +0.22(+0.83%) |
Nov 18, 2020 | 27.17 | 27.23 | 27.01 | 27.03 | 18,496 | -0.08(-0.31%) |
Nov 17, 2020 | 27.07 | 27.18 | 26.95 | 27.11 | 22,975 | +0.05(+0.20%) |
Nov 16, 2020 | 27.10 | 27.13 | 26.98 | 27.06 | 13,189 | +0.10(+0.35%) |
Nov 13, 2020 | 26.77 | 26.96 | 26.77 | 26.96 | 7,248 | +0.29(+1.08%) |
Nov 12, 2020 | 26.86 | 26.86 | 26.66 | 26.67 | 4,540 | -0.31(-1.14%) |
Nov 11, 2020 | 26.98 | 27.00 | 26.92 | 26.98 | 5,887 | +0.27(+1.01%) |
Nov 10, 2020 | 26.64 | 26.78 | 26.60 | 26.71 | 10,137 | +0.19(+0.73%) |
Nov 09, 2020 | 26.84 | 26.89 | 26.52 | 26.52 | 11,823 | +0.22(+0.82%) |
Nov 06, 2020 | 26.30 | 26.36 | 26.29 | 26.30 | 9,702 | +0.07(+0.27%) |
Nov 05, 2020 | 26.29 | 26.32 | 26.17 | 26.23 | 14,098 | +0.48(+1.85%) |
Nov 04, 2020 | 25.73 | 25.98 | 25.73 | 25.75 | 11,487 | +0.19(+0.76%) |
Nov 03, 2020 | 25.37 | 25.58 | 25.37 | 25.56 | 10,281 | +0.56(+2.25%) |
Nov 02, 2020 | 24.95 | 25.00 | 24.87 | 25.00 | 6,192 | +0.30(+1.21%) |
Oct 30, 2020 | 24.74 | 24.75 | 24.61 | 24.70 | 22,304 | -0.27(-1.08%) |
Oct 29, 2020 | 24.84 | 25.03 | 24.83 | 24.97 | 9,603 | +0.05(+0.22%) |
Oct 28, 2020 | 25.04 | 25.07 | 24.91 | 24.91 | 6,370 | -0.63(-2.46%) |
Oct 27, 2020 | 25.58 | 25.66 | 25.52 | 25.54 | 5,997 | -0.11(-0.42%) |
Oct 26, 2020 | 25.65 | 25.72 | 25.57 | 25.65 | 8,499 | -0.28(-1.09%) |
Oct 23, 2020 | 25.90 | 25.93 | 25.85 | 25.93 | 6,914 | +0.15(+0.57%) |
Oct 22, 2020 | 25.77 | 25.83 | 25.68 | 25.79 | 12,909 | -0.11(-0.42%) |
Oct 21, 2020 | 25.96 | 26.01 | 25.86 | 25.90 | 24,482 | -0.08(-0.30%) |
Oct 20, 2020 | 26.00 | 26.08 | 25.94 | 25.97 | 12,870 | +0.10(+0.40%) |
Oct 19, 2020 | 26.05 | 26.07 | 25.84 | 25.87 | 43,283 | -0.07(-0.28%) |
Oct 16, 2020 | 25.96 | 26.07 | 25.94 | 25.94 | 23,865 | +0.05(+0.18%) |
Oct 15, 2020 | 25.81 | 25.90 | 25.74 | 25.90 | 27,047 | -0.25(-0.95%) |
Oct 14, 2020 | 26.27 | 26.27 | 26.13 | 26.14 | 6,371 | +0.01(+0.02%) |
Oct 13, 2020 | 26.11 | 26.18 | 26.09 | 26.14 | 11,077 | -0.10(-0.38%) |
Oct 12, 2020 | 26.15 | 26.28 | 26.15 | 26.24 | 37,851 | +0.17(+0.64%) |
Oct 09, 2020 | 25.99 | 26.11 | 25.99 | 26.07 | 43,939 | +0.17(+0.68%) |
Oct 08, 2020 | 25.91 | 25.95 | 25.88 | 25.90 | 97,671 | -0.02(-0.08%) |
Oct 07, 2020 | 25.85 | 25.93 | 25.83 | 25.92 | 181,110 | +0.17(+0.66%) |
Oct 06, 2020 | 26.06 | 26.06 | 25.72 | 25.75 | 13,072 | -0.26(-0.99%) |
Oct 05, 2020 | 25.88 | 26.01 | 25.88 | 26.00 | 16,197 | +0.23(+0.90%) |
Oct 02, 2020 | 25.60 | 25.82 | 25.60 | 25.77 | 19,739 | -0.04(-0.16%) |
Oct 01, 2020 | 25.80 | 25.82 | 25.74 | 25.81 | 13,490 | +0.12(+0.46%) |
Sep 30, 2020 | 25.73 | 25.81 | 25.57 | 25.69 | 43,027 | -0.07(-0.26%) |
Sep 29, 2020 | 25.76 | 25.87 | 25.69 | 25.76 | 19,535 | -0.05(-0.19%) |
Sep 28, 2020 | 25.74 | 25.84 | 25.73 | 25.81 | 26,247 | +0.20(+0.79%) |
Sep 25, 2020 | 25.39 | 25.61 | 25.38 | 25.61 | 13,048 | +0.01(+0.04%) |
Sep 24, 2020 | 25.62 | 25.69 | 25.48 | 25.60 | 17,354 | -0.03(-0.13%) |
Sep 23, 2020 | 25.86 | 25.96 | 25.61 | 25.63 | 10,613 | -0.16(-0.61%) |
Sep 22, 2020 | 25.69 | 25.79 | 25.63 | 25.79 | 32,054 | -0.08(-0.31%) |
Sep 21, 2020 | 25.77 | 25.87 | 25.62 | 25.87 | 21,083 | -0.32(-1.22%) |
Sep 18, 2020 | 26.30 | 26.32 | 26.19 | 26.19 | 11,860 | -0.14(-0.53%) |
Sep 17, 2020 | 26.19 | 26.34 | 26.19 | 26.33 | 19,075 | +0.14(+0.55%) |
Sep 16, 2020 | 26.27 | 26.34 | 26.15 | 26.18 | 11,607 | +0.01(+0.05%) |
Sep 15, 2020 | 26.27 | 26.27 | 26.16 | 26.17 | 29,304 | +0.12(+0.45%) |
Sep 14, 2020 | 26.15 | 26.18 | 26.05 | 26.05 | 10,002 | +0.04(+0.17%) |
Sep 11, 2020 | 26.07 | 26.13 | 25.98 | 26.01 | 48,897 | +0.13(+0.51%) |
Sep 10, 2020 | 26.16 | 26.16 | 25.88 | 25.88 | 35,526 | -0.22(-0.84%) |
Sep 09, 2020 | 26.04 | 26.18 | 26.03 | 26.10 | 15,369 | +0.45(+1.75%) |
Sep 08, 2020 | 25.65 | 25.79 | 25.63 | 25.65 | 11,890 | -0.23(-0.88%) |
Sep 04, 2020 | 25.86 | 25.93 | 25.51 | 25.88 | 14,434 | +0.04(+0.17%) |
Sep 03, 2020 | 26.14 | 26.16 | 25.73 | 25.83 | 41,246 | -0.41(-1.56%) |
Sep 02, 2020 | 26.15 | 26.30 | 26.13 | 26.24 | 59,757 | +0.23(+0.88%) |
Sep 01, 2020 | 26.03 | 26.13 | 25.98 | 26.02 | 22,328 | -0.09(-0.33%) |
Aug 31, 2020 | 26.10 | 26.15 | 26.05 | 26.10 | 13,332 | -0.01(-0.05%) |
Aug 28, 2020 | 26.09 | 26.12 | 26.04 | 26.11 | 9,063 | +0.07(+0.26%) |
Aug 27, 2020 | 26.13 | 26.13 | 25.97 | 26.05 | 9,401 | -0.26(-0.98%) |
Aug 26, 2020 | 26.17 | 26.30 | 26.17 | 26.30 | 7,538 | +0.10(+0.38%) |
Aug 25, 2020 | 26.27 | 26.30 | 26.11 | 26.20 | 14,404 | +0.02(+0.07%) |
Aug 24, 2020 | 26.20 | 26.25 | 26.14 | 26.19 | 17,807 | +0.22(+0.86%) |
Aug 21, 2020 | 25.88 | 26.03 | 25.88 | 25.96 | 51,471 | -0.19(-0.72%) |
Aug 20, 2020 | 25.94 | 26.17 | 25.94 | 26.15 | 19,979 | +0.05(+0.19%) |
Aug 19, 2020 | 26.31 | 26.31 | 26.10 | 26.10 | 9,701 | -0.12(-0.45%) |
Aug 18, 2020 | 26.35 | 26.35 | 26.18 | 26.22 | 10,208 | +0.04(+0.16%) |
Aug 17, 2020 | 26.10 | 26.23 | 26.10 | 26.18 | 87,072 | +0.16(+0.62%) |
Aug 14, 2020 | 26.01 | 26.09 | 25.99 | 26.02 | 47,554 | -0.05(-0.20%) |
Aug 13, 2020 | 26.21 | 26.23 | 26.01 | 26.07 | 271,863 | -0.14(-0.55%) |
Aug 12, 2020 | 26.08 | 26.29 | 26.08 | 26.21 | 10,040 | +0.70(+2.73%) |
Aug 11, 2020 | 25.83 | 25.83 | 25.52 | 25.52 | 19,960 | -0.10(-0.38%) |
Aug 10, 2020 | 25.55 | 25.65 | 25.53 | 25.61 | 13,203 | +0.08(+0.31%) |
Aug 07, 2020 | 25.44 | 25.57 | 25.44 | 25.53 | 13,203 | -0.03(-0.11%) |
Aug 06, 2020 | 25.50 | 25.63 | 25.42 | 25.56 | 9,027 | -0.04(-0.15%) |
Aug 05, 2020 | 25.73 | 25.75 | 25.56 | 25.60 | 15,366 | +0.03(+0.11%) |
Aug 04, 2020 | 25.42 | 25.57 | 25.42 | 25.57 | 11,971 | +0.21(+0.81%) |
Aug 03, 2020 | 25.27 | 25.41 | 25.24 | 25.36 | 157,675 | +0.21(+0.85%) |
Jul 31, 2020 | 25.30 | 25.30 | 24.93 | 25.15 | 14,769 | -0.28(-1.09%) |
Jul 30, 2020 | 25.19 | 25.49 | 25.13 | 25.43 | 13,404 | -0.27(-1.06%) |
Jul 29, 2020 | 25.50 | 25.70 | 25.44 | 25.70 | 10,576 | +0.25(+0.97%) |
Jul 28, 2020 | 25.43 | 25.59 | 25.33 | 25.45 | 9,253 | -0.12(-0.46%) |
Jul 27, 2020 | 25.50 | 25.66 | 25.48 | 25.57 | 12,788 | +0.30(+1.21%) |
Jul 24, 2020 | 25.26 | 25.34 | 25.24 | 25.26 | 36,589 | -0.06(-0.22%) |
Jul 23, 2020 | 25.51 | 25.55 | 25.28 | 25.32 | 38,934 | -0.18(-0.69%) |
Jul 22, 2020 | 25.48 | 25.51 | 25.36 | 25.50 | 33,144 | +0.04(+0.17%) |
Jul 21, 2020 | 25.52 | 25.62 | 25.45 | 25.45 | 22,763 | -0.05(-0.21%) |
Jul 20, 2020 | 25.44 | 25.55 | 25.42 | 25.51 | 29,647 | +0.04(+0.17%) |
Jul 17, 2020 | 25.38 | 25.48 | 25.37 | 25.46 | 518,291 | +0.15(+0.58%) |
Jul 16, 2020 | 25.33 | 25.46 | 25.31 | 25.32 | 40,140 | -0.13(-0.52%) |
Jul 15, 2020 | 25.55 | 25.60 | 25.40 | 25.45 | 40,266 | +0.04(+0.16%) |
Jul 14, 2020 | 25.10 | 25.41 | 25.10 | 25.41 | 18,481 | +0.40(+1.61%) |
Jul 13, 2020 | 25.26 | 25.44 | 25.01 | 25.01 | 27,719 | -0.31(-1.23%) |
Jul 10, 2020 | 25.20 | 25.32 | 25.16 | 25.32 | 31,889 | +0.22(+0.87%) |
Jul 09, 2020 | 25.31 | 25.32 | 24.97 | 25.10 | 111,746 | -0.35(-1.37%) |
Jul 08, 2020 | 25.25 | 25.52 | 25.25 | 25.45 | 39,179 | +0.25(+1.01%) |
Jul 07, 2020 | 25.36 | 25.41 | 25.18 | 25.19 | 71,402 | -0.42(-1.64%) |
Jul 06, 2020 | 25.61 | 25.69 | 25.54 | 25.61 | 129,069 | +0.33(+1.31%) |
Jul 02, 2020 | 25.40 | 25.43 | 25.28 | 25.28 | 41,176 | +0.23(+0.93%) |
Jul 01, 2020 | 24.97 | 25.12 | 24.93 | 25.05 | 184,569 | +0.04(+0.18%) |
Jun 30, 2020 | 24.93 | 25.06 | 24.88 | 25.01 | 94,015 | +0.04(+0.14%) |
Jun 29, 2020 | 24.97 | 25.13 | 24.90 | 24.97 | 482,771 | -0.03(-0.11%) |
Jun 26, 2020 | 25.23 | 25.23 | 24.93 | 25.00 | 16,895 | -0.25(-0.99%) |
Jun 25, 2020 | 25.04 | 25.27 | 24.91 | 25.25 | 23,796 | +0.19(+0.77%) |
Jun 24, 2020 | 25.28 | 25.34 | 24.96 | 25.05 | 61,482 | -0.46(-1.81%) |
Jun 23, 2020 | 25.62 | 25.72 | 25.52 | 25.52 | 64,740 | +0.00(+0.00%) |
Jun 22, 2020 | 25.40 | 25.61 | 25.40 | 25.52 | 322,630 | +0.26(+1.01%) |
Jun 19, 2020 | 25.53 | 25.55 | 25.21 | 25.26 | 10,340 | -0.11(-0.44%) |
Jun 18, 2020 | 25.36 | 25.41 | 25.29 | 25.37 | 10,115 | -0.08(-0.32%) |
Jun 17, 2020 | 25.51 | 25.58 | 25.39 | 25.45 | 29,610 | +0.17(+0.69%) |
Jun 16, 2020 | 25.46 | 25.46 | 25.23 | 25.28 | 12,640 | +0.13(+0.50%) |
Jun 15, 2020 | 24.80 | 25.29 | 24.80 | 25.15 | 47,187 | -0.00(-0.00%) |
Jun 12, 2020 | 25.35 | 25.35 | 24.90 | 25.15 | 17,759 | +0.33(+1.33%) |
Jun 11, 2020 | 25.41 | 25.45 | 24.81 | 24.82 | 23,331 | -0.98(-3.79%) |
Jun 10, 2020 | 25.83 | 25.94 | 25.69 | 25.80 | 19,950 | +0.07(+0.25%) |
Jun 09, 2020 | 25.58 | 25.78 | 25.58 | 25.74 | 15,919 | -0.10(-0.39%) |
Jun 08, 2020 | 25.62 | 25.84 | 25.60 | 25.84 | 33,907 | +0.21(+0.82%) |
Jun 05, 2020 | 25.68 | 25.77 | 25.56 | 25.62 | 100,821 | +0.25(+1.00%) |
Jun 04, 2020 | 25.34 | 25.51 | 25.30 | 25.37 | 33,662 | -0.10(-0.39%) |
Jun 03, 2020 | 25.35 | 25.56 | 25.29 | 25.47 | 44,193 | +0.20(+0.81%) |
Jun 02, 2020 | 25.14 | 25.30 | 25.14 | 25.27 | 18,068 | +0.26(+1.03%) |
Jun 01, 2020 | 24.78 | 25.03 | 24.78 | 25.01 | 16,850 | +0.37(+1.51%) |
May 29, 2020 | 24.56 | 24.65 | 24.36 | 24.64 | 21,355 | +0.11(+0.44%) |
May 28, 2020 | 24.58 | 24.77 | 24.53 | 24.53 | 25,448 | +0.25(+1.02%) |
May 27, 2020 | 24.28 | 24.31 | 24.13 | 24.28 | 22,640 | -0.01(-0.03%) |
May 26, 2020 | 24.24 | 24.41 | 24.24 | 24.29 | 42,129 | +0.38(+1.60%) |
May 22, 2020 | 23.99 | 23.99 | 23.70 | 23.91 | 26,526 | -0.31(-1.29%) |
May 21, 2020 | 24.44 | 24.46 | 24.19 | 24.22 | 37,378 | -0.35(-1.41%) |
May 20, 2020 | 24.56 | 24.72 | 24.52 | 24.56 | 18,836 | +0.42(+1.73%) |
May 19, 2020 | 24.32 | 24.41 | 24.15 | 24.15 | 23,676 | -0.24(-0.98%) |
May 18, 2020 | 24.13 | 24.46 | 24.13 | 24.39 | 35,886 | +0.68(+2.85%) |
May 15, 2020 | 23.61 | 23.75 | 23.59 | 23.71 | 14,724 | -0.04(-0.19%) |
May 14, 2020 | 23.58 | 23.81 | 23.46 | 23.75 | 25,714 | -0.35(-1.44%) |
May 13, 2020 | 24.32 | 24.32 | 23.99 | 24.10 | 31,692 | +0.03(+0.11%) |
May 12, 2020 | 24.36 | 24.47 | 24.07 | 24.07 | 32,116 | -0.29(-1.20%) |
May 11, 2020 | 24.17 | 24.39 | 24.17 | 24.37 | 34,478 | +0.13(+0.55%) |
May 08, 2020 | 24.16 | 24.25 | 24.14 | 24.23 | 11,352 | +0.35(+1.47%) |
May 07, 2020 | 23.88 | 23.97 | 23.81 | 23.88 | 24,378 | +0.27(+1.14%) |
May 06, 2020 | 23.92 | 23.92 | 23.61 | 23.61 | 13,669 | -0.11(-0.48%) |
May 05, 2020 | 23.77 | 23.85 | 23.72 | 23.73 | 33,576 | +0.11(+0.46%) |
May 04, 2020 | 23.44 | 23.68 | 23.44 | 23.62 | 19,457 | +0.07(+0.28%) |
May 01, 2020 | 23.63 | 23.69 | 23.46 | 23.55 | 21,805 | -0.44(-1.83%) |
Apr 30, 2020 | 24.22 | 24.23 | 23.89 | 23.99 | 30,801 | -0.46(-1.90%) |
Apr 29, 2020 | 24.46 | 24.54 | 24.40 | 24.46 | 28,202 | +0.32(+1.32%) |
Apr 28, 2020 | 24.33 | 24.33 | 24.14 | 24.14 | 7,577 | +0.03(+0.14%) |
Apr 27, 2020 | 24.15 | 24.18 | 24.00 | 24.11 | 84,698 | +0.12(+0.51%) |
Apr 24, 2020 | 23.91 | 23.99 | 23.80 | 23.98 | 34,394 | +0.16(+0.68%) |
Apr 23, 2020 | 24.14 | 24.18 | 23.82 | 23.82 | 31,297 | -0.05(-0.21%) |
Apr 22, 2020 | 23.85 | 23.93 | 23.74 | 23.87 | 32,338 | +0.27(+1.13%) |
Apr 21, 2020 | 23.65 | 23.77 | 23.46 | 23.60 | 33,962 | -0.22(-0.93%) |
Apr 20, 2020 | 23.89 | 24.13 | 23.72 | 23.83 | 41,736 | -0.12(-0.48%) |
Apr 17, 2020 | 23.90 | 23.98 | 23.78 | 23.94 | 55,862 | +0.40(+1.70%) |
Apr 16, 2020 | 23.71 | 23.72 | 23.50 | 23.54 | 69,740 | -0.11(-0.48%) |
Apr 15, 2020 | 23.63 | 23.79 | 23.54 | 23.65 | 39,235 | -0.32(-1.34%) |
Apr 14, 2020 | 23.91 | 24.07 | 23.91 | 23.97 | 66,496 | +0.50(+2.15%) |
Apr 13, 2020 | 23.55 | 23.75 | 23.37 | 23.47 | 23,685 | -0.18(-0.75%) |
Apr 09, 2020 | 23.58 | 23.76 | 23.43 | 23.65 | 98,461 | +0.30(+1.27%) |
Apr 08, 2020 | 23.28 | 23.46 | 23.14 | 23.35 | 48,852 | +0.13(+0.56%) |
Apr 07, 2020 | 23.81 | 23.81 | 23.16 | 23.22 | 73,072 | +0.02(+0.08%) |
Apr 06, 2020 | 22.86 | 23.20 | 22.84 | 23.20 | 60,991 | +0.89(+3.98%) |
Apr 03, 2020 | 22.41 | 22.45 | 22.18 | 22.31 | 38,215 | -0.25(-1.10%) |
Apr 02, 2020 | 22.24 | 22.58 | 22.18 | 22.56 | 38,202 | +0.29(+1.32%) |