Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.98 | 23.03 | 22.98 | 23.02 | 230,817 | +0.05(+0.20%) |
Apr 29, 2021 | 22.93 | 22.99 | 22.91 | 22.97 | 21,704 | -0.03(-0.12%) |
Apr 28, 2021 | 22.98 | 23.01 | 22.93 | 23.00 | 44,336 | +0.00(+0.02%) |
Apr 27, 2021 | 23.06 | 23.08 | 22.99 | 23.00 | 16,671 | -0.08(-0.35%) |
Apr 26, 2021 | 23.08 | 23.12 | 23.08 | 23.08 | 21,793 | -0.01(-0.04%) |
Apr 23, 2021 | 23.07 | 23.12 | 23.07 | 23.09 | 27,993 | +0.02(+0.08%) |
Apr 22, 2021 | 23.07 | 23.08 | 23.02 | 23.07 | 46,178 | +0.03(+0.12%) |
Apr 21, 2021 | 23.01 | 23.09 | 22.98 | 23.04 | 68,955 | +0.05(+0.23%) |
Apr 20, 2021 | 22.95 | 23.02 | 22.93 | 22.99 | 137,552 | +0.03(+0.12%) |
Apr 19, 2021 | 22.98 | 23.02 | 22.93 | 22.96 | 302,519 | -0.04(-0.16%) |
Apr 16, 2021 | 23.04 | 23.06 | 23.00 | 23.00 | 23,514 | -0.13(-0.58%) |
Apr 15, 2021 | 23.09 | 23.18 | 23.09 | 23.13 | 29,929 | +0.13(+0.54%) |
Apr 14, 2021 | 23.01 | 23.03 | 22.99 | 23.01 | 16,296 | -0.02(-0.10%) |
Apr 13, 2021 | 22.94 | 23.03 | 22.93 | 23.03 | 14,125 | +0.08(+0.34%) |
Apr 12, 2021 | 22.93 | 22.95 | 22.91 | 22.95 | 34,580 | -0.00(-0.00%) |
Apr 09, 2021 | 22.94 | 22.97 | 22.94 | 22.95 | 1,679 | -0.03(-0.14%) |
Apr 08, 2021 | 22.97 | 22.98 | 22.96 | 22.98 | 10,478 | +0.08(+0.35%) |
Apr 07, 2021 | 22.93 | 22.96 | 22.90 | 22.90 | 24,531 | -0.05(-0.23%) |
Apr 06, 2021 | 22.86 | 22.96 | 22.84 | 22.96 | 21,978 | +0.14(+0.61%) |
Apr 05, 2021 | 22.83 | 22.84 | 22.80 | 22.82 | 13,778 | -0.08(-0.33%) |
Apr 01, 2021 | 22.85 | 22.90 | 22.83 | 22.89 | 20,378 | +0.11(+0.49%) |
Mar 31, 2021 | 22.81 | 22.83 | 22.75 | 22.78 | 23,517 | +0.04(+0.19%) |
Mar 30, 2021 | 22.66 | 22.74 | 22.65 | 22.74 | 17,635 | +0.05(+0.22%) |
Mar 29, 2021 | 22.71 | 22.72 | 22.66 | 22.69 | 9,728 | -0.05(-0.23%) |
Mar 26, 2021 | 22.73 | 22.78 | 22.73 | 22.74 | 12,800 | -0.03(-0.12%) |
Mar 25, 2021 | 22.81 | 22.81 | 22.73 | 22.77 | 19,676 | -0.01(-0.06%) |
Mar 24, 2021 | 22.70 | 22.80 | 22.70 | 22.79 | 582,828 | +0.05(+0.22%) |
Mar 23, 2021 | 22.68 | 22.74 | 22.66 | 22.74 | 18,328 | +0.06(+0.28%) |
Mar 22, 2021 | 22.66 | 22.72 | 22.65 | 22.67 | 28,861 | +0.08(+0.34%) |
Mar 19, 2021 | 22.58 | 22.61 | 22.55 | 22.60 | 8,983 | +0.03(+0.13%) |
Mar 18, 2021 | 22.56 | 22.60 | 22.51 | 22.57 | 20,162 | -0.17(-0.74%) |
Mar 17, 2021 | 22.60 | 22.75 | 22.57 | 22.74 | 1,109,610 | +0.05(+0.23%) |
Mar 16, 2021 | 22.73 | 22.73 | 22.66 | 22.68 | 8,740 | -0.02(-0.07%) |
Mar 15, 2021 | 22.70 | 22.71 | 22.66 | 22.70 | 9,282 | +0.06(+0.28%) |
Mar 12, 2021 | 22.70 | 22.70 | 22.63 | 22.64 | 13,923 | -0.22(-0.97%) |
Mar 11, 2021 | 22.85 | 22.90 | 22.84 | 22.86 | 19,551 | +0.02(+0.07%) |
Mar 10, 2021 | 22.78 | 22.88 | 22.78 | 22.84 | 21,131 | +0.08(+0.37%) |
Mar 09, 2021 | 22.74 | 22.79 | 22.74 | 22.76 | 42,994 | +0.12(+0.54%) |
Mar 08, 2021 | 22.78 | 22.78 | 22.64 | 22.64 | 25,563 | -0.21(-0.94%) |
Mar 05, 2021 | 22.82 | 22.87 | 22.80 | 22.85 | 3,519,032 | -0.03(-0.12%) |
Mar 04, 2021 | 23.05 | 23.06 | 22.86 | 22.88 | 57,121 | -0.16(-0.70%) |
Mar 03, 2021 | 23.07 | 23.10 | 23.03 | 23.04 | 21,829 | -0.15(-0.65%) |
Mar 02, 2021 | 23.17 | 23.20 | 23.15 | 23.19 | 12,386 | -0.00(-0.02%) |
Mar 01, 2021 | 23.13 | 23.19 | 23.13 | 23.19 | 41,981 | +0.02(+0.10%) |
Feb 26, 2021 | 23.07 | 23.17 | 22.98 | 23.17 | 77,816 | +0.26(+1.12%) |
Feb 25, 2021 | 23.12 | 23.13 | 22.79 | 22.92 | 58,793 | -0.34(-1.45%) |
Feb 24, 2021 | 23.09 | 23.25 | 23.09 | 23.25 | 18,297 | +0.01(+0.06%) |
Feb 23, 2021 | 23.19 | 23.24 | 23.15 | 23.24 | 311,570 | +0.01(+0.05%) |
Feb 22, 2021 | 23.32 | 23.33 | 23.23 | 23.23 | 46,147 | -0.11(-0.48%) |
Feb 19, 2021 | 23.42 | 23.42 | 23.34 | 23.34 | 9,228 | -0.14(-0.59%) |
Feb 18, 2021 | 23.45 | 23.49 | 23.43 | 23.48 | 18,775 | -0.02(-0.08%) |
Feb 17, 2021 | 23.49 | 23.49 | 23.46 | 23.49 | 22,073 | +0.06(+0.27%) |
Feb 16, 2021 | 23.46 | 23.46 | 23.43 | 23.43 | 18,181 | -0.14(-0.58%) |
Feb 12, 2021 | 23.56 | 23.61 | 23.56 | 23.57 | 3,376 | -0.07(-0.30%) |
Feb 11, 2021 | 23.69 | 23.69 | 23.63 | 23.64 | 12,245 | -0.05(-0.20%) |
Feb 10, 2021 | 23.65 | 23.69 | 23.65 | 23.69 | 6,551 | +0.05(+0.20%) |
Feb 09, 2021 | 23.67 | 23.69 | 23.64 | 23.64 | 22,657 | -0.00(-0.02%) |
Feb 08, 2021 | 23.59 | 23.65 | 23.59 | 23.65 | 41,640 | +0.06(+0.24%) |
Feb 05, 2021 | 23.63 | 23.65 | 23.59 | 23.59 | 15,755 | -0.03(-0.13%) |
Feb 04, 2021 | 23.61 | 23.62 | 23.57 | 23.62 | 18,585 | +0.03(+0.11%) |
Feb 03, 2021 | 23.63 | 23.63 | 23.59 | 23.59 | 39,048 | -0.04(-0.17%) |
Feb 02, 2021 | 23.62 | 23.64 | 23.62 | 23.63 | 5,938 | -0.04(-0.17%) |
Feb 01, 2021 | 23.65 | 23.69 | 23.65 | 23.67 | 35,770 | +0.02(+0.09%) |
Jan 29, 2021 | 23.64 | 23.67 | 23.64 | 23.65 | 435,411 | -0.06(-0.25%) |
Jan 28, 2021 | 23.71 | 23.73 | 23.69 | 23.71 | 10,623 | -0.06(-0.24%) |
Jan 27, 2021 | 23.79 | 23.79 | 23.74 | 23.77 | 16,169 | -0.01(-0.03%) |
Jan 26, 2021 | 23.79 | 23.80 | 23.76 | 23.78 | 21,931 | -0.02(-0.08%) |
Jan 25, 2021 | 23.77 | 23.80 | 23.77 | 23.80 | 20,986 | +0.09(+0.37%) |
Jan 22, 2021 | 23.70 | 23.72 | 23.69 | 23.71 | 26,845 | +0.01(+0.04%) |
Jan 21, 2021 | 23.72 | 23.73 | 23.69 | 23.70 | 19,169 | -0.08(-0.34%) |
Jan 20, 2021 | 23.78 | 23.80 | 23.76 | 23.78 | 81,963 | +0.01(+0.06%) |
Jan 19, 2021 | 23.69 | 23.78 | 23.69 | 23.76 | 12,116 | +0.03(+0.13%) |
Jan 15, 2021 | 23.72 | 23.75 | 23.71 | 23.73 | 27,296 | +0.04(+0.15%) |
Jan 14, 2021 | 23.72 | 23.77 | 23.69 | 23.70 | 64,235 | -0.01(-0.04%) |
Jan 13, 2021 | 23.62 | 23.76 | 23.62 | 23.71 | 43,465 | +0.10(+0.41%) |
Jan 12, 2021 | 23.58 | 23.64 | 23.53 | 23.61 | 17,189 | +0.01(+0.06%) |
Jan 11, 2021 | 23.60 | 23.61 | 23.59 | 23.60 | 11,852 | -0.05(-0.22%) |
Jan 08, 2021 | 23.63 | 23.65 | 23.60 | 23.65 | 14,212 | -0.03(-0.11%) |
Jan 07, 2021 | 23.65 | 23.68 | 23.63 | 23.68 | 12,540 | -0.03(-0.12%) |
Jan 06, 2021 | 23.72 | 23.72 | 23.64 | 23.70 | 43,505 | -0.16(-0.68%) |
Jan 05, 2021 | 23.90 | 23.90 | 23.84 | 23.87 | 31,897 | -0.08(-0.33%) |
Jan 04, 2021 | 23.94 | 23.97 | 23.92 | 23.95 | 19,833 | -0.06(-0.26%) |
Dec 31, 2020 | 24.01 | 24.01 | 24.01 | 20,888 | +0.04(+0.18%) | |
Dec 30, 2020 | 23.92 | 23.98 | 23.92 | 23.97 | 20,888 | +0.03(+0.14%) |
Dec 29, 2020 | 23.88 | 23.93 | 23.88 | 23.93 | 8,379 | +0.01(+0.05%) |
Dec 28, 2020 | 23.85 | 23.93 | 23.84 | 23.92 | 4,219 | +0.04(+0.19%) |
Dec 24, 2020 | 23.86 | 23.87 | 23.85 | 23.87 | 30,679 | +0.03(+0.14%) |
Dec 23, 2020 | 23.77 | 23.84 | 23.77 | 23.84 | 3,017 | -0.02(-0.09%) |
Dec 22, 2020 | 23.82 | 23.86 | 23.82 | 23.86 | 1,628 | +0.03(+0.13%) |
Dec 21, 2020 | 23.81 | 23.83 | 23.80 | 23.83 | 15,424 | +0.00(+0.00%) |
Dec 18, 2020 | 23.84 | 23.85 | 23.81 | 23.83 | 13,572 | +0.02(+0.09%) |
Dec 17, 2020 | 23.90 | 23.90 | 23.80 | 23.81 | 9,489 | -0.03(-0.13%) |
Dec 16, 2020 | 23.80 | 23.84 | 23.75 | 23.84 | 546,509 | +0.04(+0.15%) |
Dec 15, 2020 | 23.79 | 23.82 | 23.76 | 23.81 | 8,468 | +0.00(+0.00%) |
Dec 14, 2020 | 23.75 | 23.84 | 23.75 | 23.81 | 7,298 | -0.02(-0.09%) |
Dec 11, 2020 | 23.83 | 23.88 | 23.83 | 23.83 | 9,124 | +0.03(+0.12%) |
Dec 10, 2020 | 23.78 | 23.81 | 23.73 | 23.80 | 17,376 | +0.05(+0.19%) |
Dec 09, 2020 | 23.76 | 23.77 | 23.74 | 23.75 | 13,874 | -0.07(-0.30%) |
Dec 08, 2020 | 23.83 | 23.87 | 23.82 | 23.82 | 1,173 | +0.00(+0.00%) |
Dec 07, 2020 | 23.78 | 23.84 | 23.78 | 23.82 | 26,226 | +0.04(+0.18%) |
Dec 04, 2020 | 23.79 | 23.79 | 23.76 | 23.78 | 9,124 | -0.12(-0.50%) |
Dec 03, 2020 | 23.82 | 23.90 | 23.82 | 23.90 | 31,336 | +0.10(+0.43%) |
Dec 02, 2020 | 23.78 | 23.82 | 23.76 | 23.80 | 28,095 | -0.02(-0.10%) |
Dec 01, 2020 | 23.83 | 23.84 | 23.79 | 23.82 | 43,142 | -0.05(-0.19%) |
Nov 30, 2020 | 23.86 | 23.92 | 23.86 | 23.87 | 510,268 | +0.02(+0.06%) |
Nov 27, 2020 | 23.84 | 23.85 | 23.84 | 23.85 | 571 | +0.08(+0.35%) |
Nov 25, 2020 | 23.76 | 23.80 | 23.76 | 23.77 | 6,628 | -0.00(-0.00%) |
Nov 24, 2020 | 23.77 | 23.77 | 23.75 | 23.77 | 3,490 | -0.03(-0.11%) |
Nov 23, 2020 | 23.80 | 23.80 | 23.79 | 23.79 | 9,517 | -0.03(-0.13%) |
Nov 20, 2020 | 23.78 | 23.82 | 23.76 | 23.82 | 31,087 | +0.04(+0.18%) |
Nov 19, 2020 | 23.75 | 23.78 | 23.72 | 23.78 | 18,524 | +0.11(+0.47%) |
Nov 18, 2020 | 23.68 | 23.68 | 23.65 | 23.67 | 10,096 | +0.05(+0.21%) |
Nov 17, 2020 | 23.56 | 23.64 | 23.56 | 23.62 | 7,086 | +0.06(+0.23%) |
Nov 16, 2020 | 23.57 | 23.57 | 23.54 | 23.56 | 3,331 | +0.01(+0.06%) |
Nov 13, 2020 | 23.54 | 23.57 | 23.54 | 23.55 | 5,371 | +0.00(+0.02%) |
Nov 12, 2020 | 23.52 | 23.57 | 23.52 | 23.55 | 23,927 | +0.08(+0.36%) |
Nov 11, 2020 | 23.40 | 23.48 | 23.40 | 23.46 | 10,802 | +0.00(+0.02%) |
Nov 10, 2020 | 23.47 | 23.50 | 23.44 | 23.46 | 25,447 | -0.02(-0.07%) |
Nov 09, 2020 | 23.49 | 23.49 | 23.41 | 23.47 | 46,960 | -0.08(-0.35%) |
Nov 06, 2020 | 23.52 | 23.57 | 23.52 | 23.56 | 10,172 | -0.05(-0.20%) |
Nov 05, 2020 | 23.58 | 23.62 | 23.52 | 23.61 | 29,904 | +0.14(+0.60%) |
Nov 04, 2020 | 23.48 | 23.52 | 23.45 | 23.47 | 9,200 | +0.23(+0.98%) |
Nov 03, 2020 | 23.23 | 23.24 | 23.21 | 23.24 | 59,551 | +0.01(+0.05%) |
Nov 02, 2020 | 23.26 | 23.28 | 23.23 | 23.23 | 14,293 | -0.02(-0.09%) |
Oct 30, 2020 | 23.26 | 23.26 | 23.25 | 23.25 | 3,771 | -0.02(-0.09%) |
Oct 29, 2020 | 23.36 | 23.36 | 23.26 | 23.27 | 9,762 | -0.09(-0.38%) |
Oct 28, 2020 | 23.43 | 23.43 | 23.36 | 23.36 | 4,346 | -0.06(-0.24%) |
Oct 27, 2020 | 23.40 | 23.41 | 23.38 | 23.41 | 14,667 | +0.05(+0.22%) |
Oct 26, 2020 | 23.36 | 23.36 | 23.34 | 23.36 | 7,265 | +0.07(+0.30%) |
Oct 23, 2020 | 23.24 | 23.30 | 23.24 | 23.29 | 23,143 | +0.05(+0.21%) |
Oct 22, 2020 | 23.31 | 23.31 | 23.24 | 23.24 | 7,170 | -0.08(-0.36%) |
Oct 21, 2020 | 23.32 | 23.35 | 23.31 | 23.33 | 7,667 | -0.01(-0.06%) |
Oct 20, 2020 | 23.36 | 23.38 | 23.33 | 23.34 | 24,997 | -0.05(-0.21%) |
Oct 19, 2020 | 23.38 | 23.40 | 23.36 | 23.39 | 10,441 | -0.03(-0.13%) |
Oct 16, 2020 | 23.42 | 23.44 | 23.39 | 23.42 | 11,686 | -0.03(-0.11%) |
Oct 15, 2020 | 23.48 | 23.50 | 23.44 | 23.44 | 6,211 | +0.00(+0.00%) |
Oct 14, 2020 | 23.45 | 23.48 | 23.44 | 23.44 | 6,351 | +0.00(+0.00%) |
Oct 13, 2020 | 23.40 | 23.48 | 23.40 | 23.44 | 9,272 | +0.02(+0.07%) |
Oct 12, 2020 | 23.38 | 23.45 | 23.38 | 23.43 | 9,734 | +0.10(+0.45%) |
Oct 09, 2020 | 23.30 | 23.33 | 23.26 | 23.32 | 8,134 | +0.03(+0.11%) |
Oct 08, 2020 | 23.24 | 23.31 | 23.24 | 23.30 | 6,860 | +0.07(+0.32%) |
Oct 07, 2020 | 23.23 | 23.26 | 23.22 | 23.22 | 10,123 | -0.00(-0.02%) |
Oct 06, 2020 | 23.19 | 23.26 | 23.19 | 23.23 | 8,815 | +0.03(+0.11%) |
Oct 05, 2020 | 23.21 | 23.23 | 23.19 | 23.20 | 16,420 | -0.08(-0.34%) |
Oct 02, 2020 | 23.29 | 23.30 | 23.24 | 23.28 | 5,728 | -0.03(-0.11%) |
Oct 01, 2020 | 23.25 | 23.30 | 23.23 | 23.30 | 27,929 | +0.07(+0.30%) |
Sep 30, 2020 | 23.30 | 23.30 | 23.23 | 23.23 | 49,118 | -0.02(-0.09%) |
Sep 29, 2020 | 23.30 | 23.31 | 23.26 | 23.26 | 21,157 | +0.01(+0.06%) |
Sep 28, 2020 | 23.25 | 23.25 | 23.23 | 23.24 | 7,274 | -0.01(-0.06%) |
Sep 25, 2020 | 23.29 | 23.30 | 23.25 | 23.26 | 10,107 | -0.09(-0.37%) |
Sep 24, 2020 | 23.37 | 23.38 | 23.33 | 23.34 | 24,933 | -0.03(-0.15%) |
Sep 23, 2020 | 23.44 | 23.44 | 23.38 | 23.38 | 18,114 | -0.05(-0.20%) |
Sep 22, 2020 | 23.43 | 23.46 | 23.42 | 23.43 | 35,115 | +0.00(+0.00%) |
Sep 21, 2020 | 23.50 | 23.71 | 23.38 | 23.43 | 97,120 | -0.02(-0.09%) |
Sep 18, 2020 | 23.47 | 23.47 | 23.44 | 23.45 | 16,883 | -0.01(-0.06%) |
Sep 17, 2020 | 23.52 | 24.28 | 23.46 | 23.46 | 47,945 | +0.02(+0.10%) |
Sep 16, 2020 | 23.49 | 23.50 | 23.42 | 23.44 | 605,706 | -0.03(-0.11%) |
Sep 15, 2020 | 23.45 | 23.49 | 23.40 | 23.46 | 22,434 | +0.02(+0.10%) |
Sep 14, 2020 | 23.47 | 23.52 | 23.44 | 23.44 | 11,852 | +0.00(+0.01%) |
Sep 11, 2020 | 23.46 | 23.47 | 23.43 | 23.44 | 6,087 | +0.03(+0.11%) |
Sep 10, 2020 | 23.41 | 23.42 | 23.38 | 23.41 | 7,220 | +0.03(+0.11%) |
Sep 09, 2020 | 23.42 | 23.42 | 23.38 | 23.39 | 5,710 | -0.00(-0.01%) |
Sep 08, 2020 | 23.46 | 23.46 | 23.39 | 23.39 | 5,020 | -0.00(-0.01%) |
Sep 04, 2020 | 23.53 | 23.53 | 23.39 | 23.39 | 7,580 | -0.20(-0.85%) |
Sep 03, 2020 | 23.62 | 23.62 | 23.57 | 23.59 | 25,715 | +0.01(+0.05%) |
Sep 02, 2020 | 23.53 | 23.58 | 23.53 | 23.58 | 7,692 | +0.10(+0.45%) |
Sep 01, 2020 | 23.37 | 23.48 | 23.37 | 23.47 | 10,177 | +0.10(+0.45%) |
Aug 31, 2020 | 23.26 | 23.40 | 23.26 | 23.37 | 1,967,658 | +0.08(+0.36%) |
Aug 28, 2020 | 23.32 | 23.34 | 23.28 | 23.29 | 9,092 | +0.00(+0.01%) |
Aug 27, 2020 | 23.33 | 23.42 | 23.28 | 23.28 | 34,714 | -0.12(-0.50%) |
Aug 26, 2020 | 23.41 | 23.42 | 23.35 | 23.40 | 21,470 | -0.05(-0.20%) |
Aug 25, 2020 | 23.45 | 23.46 | 23.41 | 23.45 | 18,115 | -0.06(-0.26%) |
Aug 24, 2020 | 23.55 | 23.56 | 23.50 | 23.51 | 30,636 | -0.01(-0.04%) |
Aug 21, 2020 | 23.47 | 23.53 | 23.47 | 23.52 | 3,129,568 | +0.05(+0.20%) |
Aug 20, 2020 | 23.51 | 23.55 | 23.46 | 23.47 | 26,693 | +0.07(+0.28%) |
Aug 19, 2020 | 23.49 | 23.50 | 23.41 | 23.41 | 11,351 | -0.08(-0.33%) |
Aug 18, 2020 | 23.46 | 23.50 | 23.44 | 23.48 | 91,891 | +0.02(+0.07%) |
Aug 17, 2020 | 23.45 | 23.49 | 23.45 | 23.47 | 14,643 | +0.03(+0.11%) |
Aug 14, 2020 | 23.45 | 23.50 | 23.44 | 23.44 | 10,358 | -0.03(-0.11%) |
Aug 13, 2020 | 23.56 | 23.59 | 23.45 | 23.47 | 19,637 | -0.13(-0.55%) |
Aug 12, 2020 | 23.61 | 23.64 | 23.54 | 23.60 | 111,905 | -0.08(-0.33%) |
Aug 11, 2020 | 23.72 | 23.72 | 23.63 | 23.68 | 64,910 | -0.09(-0.38%) |
Aug 10, 2020 | 23.82 | 23.82 | 23.76 | 23.77 | 12,200 | -0.04(-0.16%) |
Aug 07, 2020 | 23.85 | 23.86 | 23.80 | 23.80 | 10,128 | -0.05(-0.21%) |
Aug 06, 2020 | 23.85 | 23.86 | 23.82 | 23.85 | 6,827 | +0.07(+0.29%) |
Aug 05, 2020 | 23.80 | 23.81 | 23.74 | 23.78 | 13,593 | -0.01(-0.04%) |
Aug 04, 2020 | 23.72 | 23.81 | 23.72 | 23.79 | 71,212 | +0.10(+0.44%) |
Aug 03, 2020 | 23.68 | 23.69 | 23.65 | 23.69 | 13,894 | -0.04(-0.18%) |
Jul 31, 2020 | 23.69 | 23.74 | 23.64 | 23.73 | 22,214 | +0.05(+0.20%) |
Jul 30, 2020 | 23.65 | 23.70 | 23.65 | 23.69 | 31,332 | +0.06(+0.26%) |
Jul 29, 2020 | 23.64 | 23.64 | 23.59 | 23.62 | 38,410 | -0.01(-0.04%) |
Jul 28, 2020 | 23.64 | 23.66 | 23.59 | 23.63 | 15,643 | +0.04(+0.17%) |
Jul 27, 2020 | 23.67 | 23.68 | 23.59 | 23.59 | 20,298 | -0.07(-0.27%) |
Jul 24, 2020 | 23.62 | 23.66 | 23.62 | 23.66 | 9,925 | +0.02(+0.09%) |
Jul 23, 2020 | 23.65 | 23.68 | 23.61 | 23.64 | 11,344 | +0.01(+0.04%) |
Jul 22, 2020 | 23.62 | 23.66 | 23.59 | 23.63 | 59,353 | +0.05(+0.22%) |
Jul 21, 2020 | 23.56 | 23.59 | 23.52 | 23.58 | 19,436 | +0.10(+0.44%) |
Jul 20, 2020 | 23.45 | 23.52 | 23.45 | 23.47 | 4,199 | +0.03(+0.14%) |
Jul 17, 2020 | 23.46 | 23.47 | 23.43 | 23.44 | 26,659 | +0.02(+0.08%) |
Jul 16, 2020 | 23.41 | 23.44 | 23.38 | 23.42 | 7,337 | +0.09(+0.37%) |
Jul 15, 2020 | 23.32 | 23.36 | 23.32 | 23.33 | 17,790 | -0.01(-0.04%) |
Jul 14, 2020 | 23.34 | 23.37 | 23.29 | 23.34 | 27,575 | +0.07(+0.30%) |
Jul 13, 2020 | 23.27 | 23.33 | 23.26 | 23.27 | 21,526 | +0.00(+0.02%) |
Jul 10, 2020 | 23.27 | 23.33 | 23.26 | 23.27 | 15,695 | +0.00(+0.00%) |
Jul 09, 2020 | 23.19 | 23.31 | 23.19 | 23.27 | 12,965 | +0.11(+0.47%) |
Jul 08, 2020 | 23.25 | 23.25 | 23.15 | 23.16 | 65,173 | -0.08(-0.34%) |
Jul 07, 2020 | 23.21 | 23.39 | 23.19 | 23.24 | 57,362 | +0.06(+0.26%) |
Jul 06, 2020 | 23.16 | 23.33 | 23.10 | 23.18 | 52,799 | +0.06(+0.26%) |
Jul 02, 2020 | 23.07 | 23.14 | 23.01 | 23.12 | 8,309 | +0.06(+0.24%) |
Jul 01, 2020 | 22.96 | 23.06 | 22.96 | 23.06 | 10,338 | +0.12(+0.51%) |
Jun 30, 2020 | 22.98 | 23.02 | 22.88 | 22.94 | 363,822 | -0.08(-0.33%) |
Jun 29, 2020 | 22.96 | 24.08 | 22.91 | 23.02 | 208,826 | +0.11(+0.49%) |
Jun 26, 2020 | 22.96 | 22.96 | 22.87 | 22.91 | 5,319 | -0.03(-0.11%) |
Jun 25, 2020 | 22.85 | 22.96 | 22.85 | 22.93 | 12,192 | +0.07(+0.32%) |
Jun 24, 2020 | 22.85 | 22.92 | 22.83 | 22.86 | 8,568 | -0.06(-0.28%) |
Jun 23, 2020 | 22.93 | 23.10 | 22.88 | 22.93 | 546,804 | -0.09(-0.38%) |
Jun 22, 2020 | 23.04 | 23.06 | 22.99 | 23.01 | 4,926 | +0.03(+0.15%) |
Jun 19, 2020 | 22.98 | 23.03 | 22.94 | 22.98 | 111,589 | +0.03(+0.15%) |
Jun 18, 2020 | 22.89 | 22.94 | 22.86 | 22.94 | 6,423 | +0.05(+0.21%) |
Jun 17, 2020 | 22.84 | 22.94 | 22.83 | 22.89 | 8,560,573 | +0.05(+0.23%) |
Jun 16, 2020 | 22.85 | 22.92 | 22.80 | 22.84 | 18,895 | +0.04(+0.17%) |
Jun 15, 2020 | 22.68 | 22.86 | 22.63 | 22.80 | 13,716 | +0.05(+0.23%) |
Jun 12, 2020 | 22.81 | 22.82 | 22.75 | 22.75 | 4,278 | -0.00(-0.01%) |
Jun 11, 2020 | 22.83 | 22.85 | 22.69 | 22.75 | 14,232 | -0.04(-0.18%) |
Jun 10, 2020 | 22.71 | 22.86 | 22.71 | 22.80 | 25,383 | +0.18(+0.80%) |
Jun 09, 2020 | 22.79 | 22.79 | 22.61 | 22.61 | 55,996 | -0.13(-0.57%) |
Jun 08, 2020 | 22.74 | 22.80 | 22.68 | 22.74 | 12,306 | +0.12(+0.54%) |
Jun 05, 2020 | 22.61 | 22.67 | 22.51 | 22.62 | 15,610 | +0.12(+0.53%) |
Jun 04, 2020 | 22.53 | 22.58 | 22.50 | 22.50 | 8,288 | -0.04(-0.17%) |
Jun 03, 2020 | 22.54 | 22.59 | 22.47 | 22.54 | 4,906 | +0.03(+0.15%) |
Jun 02, 2020 | 22.51 | 22.53 | 22.42 | 22.51 | 4,234 | +0.07(+0.33%) |
Jun 01, 2020 | 22.48 | 22.51 | 22.42 | 22.43 | 9,811 | -0.02(-0.10%) |
May 29, 2020 | 22.40 | 22.48 | 22.38 | 22.45 | 4,162 | +0.14(+0.63%) |
May 28, 2020 | 22.35 | 22.37 | 22.30 | 22.31 | 10,572 | -0.04(-0.19%) |
May 27, 2020 | 22.37 | 22.37 | 22.25 | 22.36 | 7,140 | +0.13(+0.58%) |
May 26, 2020 | 22.25 | 22.30 | 22.19 | 22.23 | 9,632 | +0.00(+0.00%) |
May 22, 2020 | 22.27 | 22.29 | 22.21 | 22.23 | 8,347 | -0.01(-0.04%) |
May 21, 2020 | 22.20 | 22.24 | 22.20 | 22.24 | 6,194 | +0.09(+0.43%) |
May 20, 2020 | 22.02 | 22.17 | 22.02 | 22.14 | 11,277 | +0.17(+0.79%) |
May 19, 2020 | 21.90 | 22.00 | 21.90 | 21.97 | 15,015 | +0.09(+0.41%) |
May 18, 2020 | 21.87 | 21.89 | 21.84 | 21.88 | 15,913 | +0.08(+0.36%) |
May 15, 2020 | 21.80 | 21.87 | 21.78 | 21.80 | 3,710 | +0.01(+0.04%) |
May 14, 2020 | 21.74 | 21.79 | 21.74 | 21.79 | 5,581 | +0.18(+0.82%) |
May 13, 2020 | 21.69 | 21.73 | 21.61 | 21.61 | 69,963 | -0.01(-0.04%) |
May 12, 2020 | 21.52 | 21.68 | 21.52 | 21.62 | 262,322 | +0.06(+0.27%) |
May 11, 2020 | 21.63 | 21.66 | 21.52 | 21.57 | 6,367 | -0.15(-0.68%) |
May 08, 2020 | 21.73 | 21.87 | 21.70 | 21.71 | 32,578 | -0.10(-0.44%) |
May 07, 2020 | 21.73 | 21.85 | 21.73 | 21.81 | 3,147 | +0.11(+0.52%) |
May 06, 2020 | 21.70 | 21.76 | 21.70 | 21.70 | 6,809 | -0.13(-0.59%) |
May 05, 2020 | 21.84 | 21.91 | 21.83 | 21.83 | 9,307 | -0.06(-0.28%) |
May 04, 2020 | 21.86 | 21.95 | 21.86 | 21.89 | 12,917 | +0.01(+0.04%) |