Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 24.79 | 24.84 | 24.79 | 24.82 | 5,465 | +0.02(+0.06%) |
Apr 29, 2021 | 24.86 | 24.86 | 24.79 | 24.80 | 6,349 | -0.07(-0.28%) |
Apr 28, 2021 | 24.87 | 24.87 | 24.87 | 24.87 | 343 | -0.01(-0.04%) |
Apr 27, 2021 | 24.91 | 24.91 | 24.88 | 24.88 | 1,833 | +0.00(+0.00%) |
Apr 26, 2021 | 24.86 | 24.97 | 24.86 | 24.88 | 4,417 | +0.00(+0.00%) |
Apr 23, 2021 | 24.85 | 24.90 | 24.85 | 24.88 | 6,129 | -0.01(-0.03%) |
Apr 22, 2021 | 24.90 | 24.90 | 24.87 | 24.89 | 5,551 | +0.02(+0.08%) |
Apr 21, 2021 | 24.85 | 24.86 | 24.84 | 24.86 | 3,386 | +0.00(+0.00%) |
Apr 20, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 437 | +0.00(+0.00%) |
Apr 19, 2021 | 24.88 | 24.88 | 24.83 | 24.86 | 2,876 | -0.01(-0.06%) |
Apr 16, 2021 | 24.88 | 24.88 | 24.86 | 24.88 | 3,283 | +0.03(+0.13%) |
Apr 15, 2021 | 24.84 | 24.86 | 24.84 | 24.85 | 8,521 | +0.07(+0.29%) |
Apr 14, 2021 | 24.74 | 24.77 | 24.74 | 24.77 | 1,597 | +0.06(+0.22%) |
Apr 13, 2021 | 24.70 | 24.72 | 24.70 | 24.72 | 2,041 | +0.02(+0.09%) |
Apr 12, 2021 | 24.68 | 24.73 | 24.67 | 24.70 | 36,088 | -0.00(-0.02%) |
Apr 09, 2021 | 24.67 | 24.72 | 24.67 | 24.70 | 3,174 | +0.01(+0.06%) |
Apr 08, 2021 | 24.69 | 24.69 | 24.69 | 24.69 | 93 | +0.06(+0.26%) |
Apr 07, 2021 | 24.65 | 24.65 | 24.60 | 24.62 | 11,690 | +0.03(+0.11%) |
Apr 06, 2021 | 24.60 | 24.62 | 24.60 | 24.60 | 4,638 | +0.00(+0.00%) |
Apr 05, 2021 | 24.61 | 24.61 | 24.60 | 24.60 | 3,055 | +0.01(+0.06%) |
Apr 01, 2021 | 24.58 | 24.59 | 24.55 | 24.58 | 12,696 | +0.03(+0.13%) |
Mar 31, 2021 | 24.58 | 24.58 | 24.52 | 24.55 | 342 | -0.01(-0.02%) |
Mar 30, 2021 | 24.53 | 24.58 | 24.52 | 24.56 | 1,249 | +0.01(+0.03%) |
Mar 29, 2021 | 24.52 | 24.55 | 24.52 | 24.55 | 4,726 | +0.01(+0.03%) |
Mar 26, 2021 | 24.64 | 24.64 | 24.54 | 24.54 | 219 | +0.04(+0.16%) |
Mar 25, 2021 | 24.56 | 24.59 | 24.50 | 24.50 | 16,122 | -0.02(-0.08%) |
Mar 24, 2021 | 24.54 | 24.60 | 24.50 | 24.52 | 3,007 | +0.05(+0.20%) |
Mar 23, 2021 | 24.46 | 24.47 | 24.46 | 24.47 | 773 | +0.05(+0.22%) |
Mar 22, 2021 | 24.48 | 24.48 | 24.42 | 24.42 | 6,802 | -0.05(-0.19%) |
Mar 19, 2021 | 24.47 | 24.47 | 24.46 | 24.46 | 1,096 | +0.00(+0.00%) |
Mar 18, 2021 | 24.59 | 24.59 | 24.46 | 24.46 | 9,561 | -0.14(-0.56%) |
Mar 17, 2021 | 24.59 | 24.61 | 24.59 | 24.60 | 997 | -0.02(-0.09%) |
Mar 16, 2021 | 24.66 | 24.66 | 24.62 | 24.62 | 2,378 | +0.00(+0.02%) |
Mar 15, 2021 | 24.64 | 24.65 | 24.54 | 24.62 | 9,717 | +0.05(+0.19%) |
Mar 12, 2021 | 24.63 | 24.63 | 24.52 | 24.57 | 4,276 | -0.05(-0.19%) |
Mar 11, 2021 | 24.57 | 24.67 | 24.57 | 24.62 | 11,378 | +0.06(+0.26%) |
Mar 10, 2021 | 24.53 | 24.61 | 24.50 | 24.56 | 5,220 | +0.04(+0.15%) |
Mar 09, 2021 | 24.56 | 24.56 | 24.52 | 24.52 | 2,755 | +0.05(+0.22%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.46 | 24.46 | 1,843 | +0.01(+0.04%) |
Mar 05, 2021 | 26.35 | 26.35 | 24.43 | 24.46 | 1,425 | +0.05(+0.21%) |
Mar 04, 2021 | 24.44 | 24.45 | 24.37 | 24.41 | 3,503 | +0.01(+0.06%) |
Mar 03, 2021 | 24.42 | 24.42 | 24.39 | 24.39 | 701 | -0.00(-0.02%) |
Mar 02, 2021 | 24.43 | 24.44 | 24.37 | 24.40 | 4,484 | +0.03(+0.13%) |
Mar 01, 2021 | 24.41 | 26.23 | 24.36 | 24.36 | 2,695 | +0.02(+0.09%) |
Feb 26, 2021 | 24.36 | 24.39 | 24.29 | 24.34 | 2,302 | -0.03(-0.11%) |
Feb 25, 2021 | 24.45 | 24.45 | 24.32 | 24.37 | 13,929 | -0.12(-0.50%) |
Feb 24, 2021 | 24.54 | 24.54 | 24.49 | 24.49 | 1,589 | -0.17(-0.68%) |
Feb 23, 2021 | 24.59 | 24.73 | 24.59 | 24.66 | 223,658 | -0.10(-0.42%) |
Feb 22, 2021 | 24.81 | 24.88 | 24.69 | 24.76 | 4,812 | -0.14(-0.55%) |
Feb 19, 2021 | 24.91 | 24.98 | 24.83 | 24.90 | 9,552 | -0.12(-0.47%) |
Feb 18, 2021 | 25.07 | 25.11 | 24.97 | 25.02 | 4,987 | -0.10(-0.40%) |
Feb 17, 2021 | 25.25 | 25.25 | 25.12 | 25.12 | 5,431 | -0.08(-0.32%) |
Feb 16, 2021 | 25.26 | 25.27 | 25.15 | 25.20 | 6,228 | -0.02(-0.07%) |
Feb 12, 2021 | 25.27 | 25.27 | 25.22 | 25.22 | 3,074 | -0.01(-0.04%) |
Feb 11, 2021 | 25.27 | 25.27 | 25.22 | 25.23 | 2,693 | +0.05(+0.18%) |
Feb 10, 2021 | 25.18 | 25.23 | 25.18 | 25.18 | 4,205 | +0.03(+0.11%) |
Feb 09, 2021 | 25.16 | 25.20 | 25.15 | 25.16 | 4,459 | +0.01(+0.05%) |
Feb 08, 2021 | 25.19 | 25.19 | 25.07 | 25.14 | 1,966 | +0.00(+0.02%) |
Feb 05, 2021 | 25.17 | 25.18 | 25.14 | 25.14 | 226,835 | +0.03(+0.11%) |
Feb 04, 2021 | 25.14 | 25.16 | 25.11 | 25.11 | 3,230 | +0.02(+0.07%) |
Feb 03, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 233 | -0.00(-0.02%) |
Feb 02, 2021 | 25.14 | 25.14 | 25.05 | 25.10 | 709 | -0.03(-0.13%) |
Feb 01, 2021 | 25.14 | 25.16 | 25.11 | 25.13 | 9,529 | +0.05(+0.20%) |
Jan 29, 2021 | 25.12 | 25.13 | 25.07 | 25.08 | 24,813 | +0.00(+0.02%) |
Jan 28, 2021 | 25.06 | 25.12 | 25.06 | 25.07 | 4,762 | +0.01(+0.05%) |
Jan 27, 2021 | 25.02 | 25.06 | 25.02 | 25.06 | 385,068 | +0.09(+0.36%) |
Jan 26, 2021 | 24.97 | 25.00 | 24.78 | 24.97 | 24,132 | +0.01(+0.04%) |
Jan 25, 2021 | 24.96 | 24.96 | 24.92 | 24.96 | 7,501 | +0.05(+0.22%) |
Jan 22, 2021 | 24.93 | 24.95 | 24.86 | 24.91 | 2,749 | -0.02(-0.07%) |
Jan 21, 2021 | 24.73 | 24.93 | 24.73 | 24.92 | 4,271 | +0.05(+0.18%) |
Jan 20, 2021 | 24.90 | 24.91 | 24.88 | 24.88 | 589 | -0.02(-0.09%) |
Jan 19, 2021 | 24.90 | 24.91 | 24.85 | 24.90 | 4,055 | +0.02(+0.09%) |
Jan 15, 2021 | 24.86 | 24.88 | 24.86 | 24.88 | 1,649 | +0.04(+0.15%) |
Jan 14, 2021 | 24.86 | 24.87 | 24.84 | 24.84 | 1,009 | +0.02(+0.07%) |
Jan 13, 2021 | 24.82 | 24.86 | 24.78 | 24.82 | 14,250 | -0.01(-0.05%) |
Jan 12, 2021 | 24.84 | 24.84 | 24.84 | 24.84 | 173 | -0.01(-0.04%) |
Jan 11, 2021 | 24.82 | 24.85 | 24.80 | 24.85 | 5,710 | -0.01(-0.06%) |
Jan 08, 2021 | 24.86 | 24.86 | 24.86 | 24.86 | 109 | -0.06(-0.24%) |
Jan 07, 2021 | 24.92 | 24.92 | 24.90 | 24.92 | 276,036 | +0.01(+0.06%) |
Jan 06, 2021 | 24.92 | 24.92 | 24.88 | 24.91 | 5,447 | -0.01(-0.05%) |
Jan 05, 2021 | 24.91 | 24.96 | 24.90 | 24.92 | 6,164 | -0.00(-0.01%) |
Jan 04, 2021 | 24.90 | 24.93 | 24.86 | 24.92 | 1,965 | +0.02(+0.09%) |
Dec 31, 2020 | 24.90 | 24.90 | 24.90 | 3,937 | +0.00(+0.00%) | |
Dec 30, 2020 | 24.92 | 24.93 | 24.90 | 24.90 | 3,937 | +0.01(+0.03%) |
Dec 29, 2020 | 24.90 | 24.93 | 24.89 | 24.89 | 110,534 | +0.01(+0.04%) |
Dec 28, 2020 | 24.92 | 24.92 | 24.88 | 24.89 | 479 | +0.00(+0.00%) |
Dec 24, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 1,100 | +0.00(+0.02%) |
Dec 23, 2020 | 24.86 | 24.92 | 24.86 | 24.88 | 445,149 | -0.01(-0.04%) |
Dec 22, 2020 | 24.89 | 24.89 | 24.89 | 24.89 | 137 | +0.02(+0.09%) |
Dec 21, 2020 | 24.89 | 24.89 | 24.87 | 24.87 | 1,338 | +0.00(+0.02%) |
Dec 18, 2020 | 24.90 | 24.90 | 24.86 | 24.86 | 220 | +0.01(+0.04%) |
Dec 17, 2020 | 24.89 | 24.89 | 24.85 | 24.85 | 1,651 | -0.01(-0.04%) |
Dec 16, 2020 | 24.84 | 24.86 | 24.84 | 24.86 | 1,762 | +0.04(+0.15%) |
Dec 15, 2020 | 24.83 | 24.83 | 24.80 | 24.83 | 230,169 | +0.01(+0.04%) |
Dec 14, 2020 | 24.82 | 24.82 | 24.82 | 24.82 | 1,784 | +0.05(+0.22%) |
Dec 11, 2020 | 24.76 | 24.84 | 24.46 | 24.76 | 20,915 | -0.04(-0.15%) |
Dec 10, 2020 | 24.84 | 24.84 | 24.80 | 24.80 | 3,190 | +0.00(+0.02%) |
Dec 09, 2020 | 24.77 | 24.86 | 24.76 | 24.79 | 21,081 | +0.05(+0.20%) |
Dec 08, 2020 | 24.74 | 24.85 | 24.74 | 24.74 | 3,393 | +0.00(+0.02%) |
Dec 07, 2020 | 24.72 | 24.75 | 24.72 | 24.74 | 1,560 | +0.02(+0.07%) |
Dec 04, 2020 | 24.73 | 24.73 | 24.71 | 24.72 | 3,522 | +0.05(+0.20%) |
Dec 03, 2020 | 24.65 | 24.67 | 24.65 | 24.67 | 1,314 | -0.01(-0.06%) |
Dec 02, 2020 | 24.68 | 24.69 | 24.68 | 24.69 | 6,852 | +0.01(+0.06%) |
Dec 01, 2020 | 24.71 | 24.71 | 24.66 | 24.67 | 4,572 | +0.00(+0.00%) |
Nov 30, 2020 | 24.67 | 24.68 | 24.67 | 24.67 | 3,971 | +0.04(+0.16%) |
Nov 27, 2020 | 24.63 | 24.63 | 24.63 | 24.63 | 110 | -0.01(-0.04%) |
Nov 25, 2020 | 24.65 | 24.65 | 24.62 | 24.64 | 7,274 | +0.00(+0.00%) |
Nov 24, 2020 | 24.68 | 24.68 | 24.64 | 24.64 | 367,951 | -0.01(-0.04%) |
Nov 23, 2020 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.03(+0.13%) |
Nov 20, 2020 | 24.67 | 24.67 | 24.62 | 24.62 | 440 | +0.04(+0.15%) |
Nov 19, 2020 | 24.61 | 24.62 | 24.58 | 24.58 | 45,681 | +0.04(+0.18%) |
Nov 18, 2020 | 24.54 | 24.54 | 24.52 | 24.54 | 410 | +0.05(+0.19%) |
Nov 17, 2020 | 24.45 | 24.52 | 24.45 | 24.49 | 1,329 | +0.04(+0.18%) |
Nov 16, 2020 | 24.45 | 24.45 | 24.45 | 24.45 | 385,837 | +0.04(+0.15%) |
Nov 13, 2020 | 24.41 | 24.41 | 24.41 | 24.41 | 1,102 | +0.02(+0.09%) |
Nov 12, 2020 | 24.41 | 24.42 | 24.32 | 24.39 | 1,177 | +0.01(+0.06%) |
Nov 11, 2020 | 24.40 | 24.40 | 24.37 | 24.37 | 1,108 | +0.04(+0.15%) |
Nov 10, 2020 | 24.38 | 24.38 | 24.34 | 24.34 | 375 | -0.03(-0.13%) |
Nov 09, 2020 | 24.37 | 24.39 | 24.37 | 24.37 | 3,061 | -0.05(-0.20%) |
Nov 06, 2020 | 24.42 | 24.43 | 24.42 | 24.42 | 2,204 | +0.07(+0.30%) |
Nov 05, 2020 | 24.37 | 24.40 | 24.35 | 24.35 | 5,083 | +0.04(+0.17%) |
Nov 04, 2020 | 24.25 | 24.34 | 24.25 | 24.31 | 4,534 | +0.10(+0.43%) |
Nov 03, 2020 | 24.22 | 24.22 | 24.18 | 24.20 | 1,723 | +0.00(+0.00%) |
Nov 02, 2020 | 24.22 | 24.22 | 24.20 | 24.20 | 1,058 | +0.02(+0.07%) |
Oct 30, 2020 | 24.23 | 24.23 | 24.16 | 24.18 | 10,250 | +0.00(+0.01%) |
Oct 29, 2020 | 24.18 | 24.18 | 24.18 | 24.18 | 123 | -0.03(-0.11%) |
Oct 28, 2020 | 24.22 | 24.22 | 24.20 | 24.21 | 4,844 | +0.03(+0.13%) |
Oct 27, 2020 | 24.19 | 24.27 | 24.15 | 24.18 | 7,648 | +0.01(+0.04%) |
Oct 26, 2020 | 24.15 | 24.17 | 24.15 | 24.17 | 772 | +0.01(+0.06%) |
Oct 23, 2020 | 24.19 | 24.24 | 24.13 | 24.16 | 19,983 | -0.00(-0.02%) |
Oct 22, 2020 | 24.16 | 24.17 | 24.16 | 24.16 | 4,462 | +0.00(+0.00%) |
Oct 21, 2020 | 24.18 | 24.19 | 24.16 | 24.16 | 1,120 | -0.02(-0.07%) |
Oct 20, 2020 | 24.21 | 24.21 | 24.18 | 24.18 | 9,882 | -0.02(-0.08%) |
Oct 19, 2020 | 24.20 | 24.20 | 24.20 | 24.20 | 4,173 | +0.00(+0.00%) |
Oct 16, 2020 | 24.23 | 24.23 | 24.20 | 24.20 | 220 | +0.01(+0.04%) |
Oct 15, 2020 | 24.21 | 24.22 | 24.19 | 24.19 | 14,221 | +0.01(+0.04%) |
Oct 14, 2020 | 24.23 | 24.23 | 24.15 | 24.18 | 7,204 | +0.00(+0.00%) |
Oct 13, 2020 | 24.20 | 24.20 | 24.17 | 24.18 | 206,966 | +0.02(+0.07%) |
Oct 12, 2020 | 24.17 | 24.19 | 24.16 | 24.16 | 2,239 | +0.00(+0.02%) |
Oct 09, 2020 | 24.12 | 24.18 | 24.12 | 24.16 | 8,170 | +0.00(+0.02%) |
Oct 08, 2020 | 24.16 | 24.19 | 24.15 | 24.15 | 3,725 | -0.02(-0.07%) |
Oct 07, 2020 | 24.16 | 24.17 | 24.16 | 24.17 | 537 | -0.05(-0.19%) |
Oct 06, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 62 | -0.03(-0.11%) |
Oct 05, 2020 | 24.28 | 24.28 | 24.24 | 24.24 | 1,615 | -0.05(-0.19%) |
Oct 02, 2020 | 24.30 | 24.30 | 24.29 | 24.29 | 1,876 | -0.01(-0.04%) |
Oct 01, 2020 | 24.31 | 24.31 | 24.30 | 24.30 | 217 | -0.00(-0.02%) |
Sep 30, 2020 | 24.33 | 24.36 | 24.30 | 24.30 | 3,557 | -0.04(-0.16%) |
Sep 29, 2020 | 24.30 | 24.38 | 24.30 | 24.34 | 12,775 | -0.01(-0.04%) |
Sep 28, 2020 | 24.37 | 24.37 | 24.35 | 24.35 | 541 | +0.00(+0.02%) |
Sep 25, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 110 | -0.00(-0.02%) |
Sep 24, 2020 | 24.35 | 24.35 | 24.35 | 24.35 | 3 | -0.03(-0.11%) |
Sep 23, 2020 | 24.37 | 24.47 | 24.36 | 24.38 | 2,338 | +0.01(+0.04%) |
Sep 22, 2020 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | +0.04(+0.15%) |
Sep 21, 2020 | 24.34 | 24.37 | 24.29 | 24.33 | 9,717 | +0.00(+0.02%) |
Sep 18, 2020 | 24.29 | 24.33 | 24.29 | 24.33 | 221 | -0.02(-0.07%) |
Sep 17, 2020 | 24.37 | 24.37 | 24.33 | 24.34 | 9,045 | +0.03(+0.13%) |
Sep 16, 2020 | 24.35 | 24.35 | 24.31 | 24.31 | 7,370 | -0.02(-0.09%) |
Sep 15, 2020 | 24.31 | 24.35 | 24.31 | 24.34 | 2,322 | +0.00(+0.00%) |
Sep 14, 2020 | 24.33 | 24.35 | 24.33 | 24.34 | 5,620 | +0.00(+0.02%) |
Sep 10, 2020 | 24.33 | 24.33 | 24.33 | 0 | +0.01(+0.04%) | |
Sep 09, 2020 | 24.31 | 24.32 | 24.31 | 24.32 | 1,790 | +0.02(+0.07%) |
Sep 08, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 152 | -0.00(-0.00%) |
Sep 04, 2020 | 24.30 | 24.30 | 24.30 | 24.30 | 110 | -0.00(-0.02%) |
Sep 03, 2020 | 24.34 | 24.34 | 24.31 | 24.31 | 478 | +0.00(+0.02%) |
Sep 02, 2020 | 24.31 | 24.33 | 24.29 | 24.30 | 2,883 | -0.00(-0.02%) |
Sep 01, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 142 | -0.00(-0.02%) |
Aug 31, 2020 | 24.31 | 24.33 | 24.31 | 24.31 | 1,718 | -0.00(-0.00%) |
Aug 27, 2020 | 24.31 | 24.31 | 24.31 | 0 | -0.09(-0.37%) | |
Aug 25, 2020 | 24.40 | 24.40 | 24.40 | 0 | -0.02(-0.07%) | |
Aug 24, 2020 | 24.42 | 24.45 | 24.41 | 24.42 | 1,065 | +0.02(+0.07%) |
Aug 21, 2020 | 24.45 | 24.46 | 24.40 | 24.40 | 16,614 | -0.03(-0.11%) |
Aug 20, 2020 | 24.48 | 24.48 | 24.40 | 24.43 | 4,162 | -0.06(-0.26%) |
Aug 19, 2020 | 24.50 | 24.51 | 24.46 | 24.49 | 8,767 | -0.04(-0.17%) |
Aug 18, 2020 | 24.50 | 24.53 | 24.50 | 24.53 | 8,122 | -0.03(-0.11%) |
Aug 17, 2020 | 24.55 | 24.56 | 24.55 | 24.56 | 204 | -0.01(-0.05%) |
Aug 14, 2020 | 24.58 | 24.58 | 24.53 | 24.57 | 6,424 | -0.03(-0.11%) |
Aug 13, 2020 | 24.61 | 24.61 | 24.60 | 24.60 | 887 | -0.00(-0.02%) |
Aug 12, 2020 | 24.60 | 24.61 | 24.60 | 24.61 | 176 | -0.05(-0.20%) |
Aug 11, 2020 | 24.65 | 24.68 | 24.65 | 24.66 | 1,655 | -0.01(-0.04%) |
Aug 10, 2020 | 24.68 | 25.01 | 24.66 | 24.67 | 1,993 | +0.03(+0.12%) |
Aug 07, 2020 | 24.65 | 24.66 | 24.64 | 24.64 | 6,867 | +0.01(+0.03%) |
Aug 06, 2020 | 24.64 | 24.66 | 24.63 | 24.63 | 5,653 | +0.05(+0.22%) |
Aug 05, 2020 | 24.61 | 24.61 | 24.58 | 24.58 | 404,656 | +0.01(+0.04%) |
Aug 04, 2020 | 24.56 | 24.57 | 24.56 | 24.57 | 395 | +0.05(+0.18%) |
Aug 03, 2020 | 24.55 | 24.55 | 24.49 | 24.52 | 4,787 | +0.00(+0.00%) |
Jul 31, 2020 | 24.52 | 24.55 | 24.52 | 24.52 | 2,658 | +0.02(+0.08%) |
Jul 30, 2020 | 24.51 | 24.65 | 24.50 | 24.50 | 7,217 | +0.07(+0.28%) |
Jul 29, 2020 | 24.42 | 24.43 | 24.42 | 24.43 | 332 | +0.04(+0.17%) |
Jul 28, 2020 | 24.37 | 24.39 | 24.37 | 24.39 | 468 | +0.02(+0.07%) |
Jul 27, 2020 | 24.38 | 24.38 | 24.37 | 24.37 | 1,731 | -0.03(-0.12%) |
Jul 24, 2020 | 24.41 | 24.41 | 24.39 | 24.40 | 4,882 | +0.02(+0.07%) |
Jul 23, 2020 | 24.39 | 24.41 | 24.37 | 24.39 | 3,305 | +0.03(+0.13%) |
Jul 22, 2020 | 24.37 | 24.37 | 24.36 | 24.36 | 200 | +0.05(+0.19%) |
Jul 21, 2020 | 24.36 | 24.36 | 24.31 | 24.31 | 334 | +0.00(+0.00%) |
Jul 20, 2020 | 24.31 | 24.31 | 24.31 | 24.31 | 42 | +0.05(+0.19%) |
Jul 17, 2020 | 24.28 | 24.28 | 24.27 | 24.27 | 1,664 | +0.00(+0.00%) |
Jul 16, 2020 | 24.29 | 24.29 | 24.27 | 24.27 | 2,812 | +0.05(+0.22%) |
Jul 15, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 24 | +0.00(+0.00%) |
Jul 14, 2020 | 24.21 | 24.21 | 24.21 | 24.21 | 0 | +0.04(+0.15%) |
Jul 13, 2020 | 24.40 | 24.40 | 24.11 | 24.18 | 6,484 | +0.01(+0.04%) |
Jul 10, 2020 | 24.17 | 24.17 | 24.17 | 24.17 | 0 | +0.05(+0.22%) |
Jul 09, 2020 | 24.12 | 24.12 | 24.11 | 24.11 | 30,213 | +0.01(+0.03%) |
Jul 08, 2020 | 24.10 | 24.11 | 24.06 | 24.11 | 1,935 | +0.05(+0.21%) |
Jul 07, 2020 | 24.04 | 24.10 | 24.01 | 24.05 | 2,652 | +0.02(+0.08%) |
Jul 06, 2020 | 24.01 | 24.04 | 24.01 | 24.04 | 4,646 | +0.02(+0.09%) |
Jul 02, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 110 | +0.01(+0.04%) |
Jul 01, 2020 | 24.05 | 24.05 | 24.01 | 24.01 | 3,084 | -0.03(-0.11%) |
Jun 30, 2020 | 24.05 | 24.05 | 24.03 | 24.03 | 448 | +0.00(+0.01%) |
Jun 29, 2020 | 24.04 | 24.04 | 24.02 | 24.03 | 4,246 | +0.03(+0.13%) |
Jun 26, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.00(+0.00%) |
Jun 25, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 22 | +0.00(+0.02%) |
Jun 24, 2020 | 24.01 | 24.11 | 23.98 | 23.99 | 21,663 | -0.03(-0.13%) |
Jun 23, 2020 | 24.02 | 24.02 | 24.02 | 24.02 | 1,260 | +0.00(+0.00%) |
Jun 22, 2020 | 23.99 | 24.03 | 23.99 | 24.02 | 169,201 | +0.03(+0.11%) |
Jun 19, 2020 | 24.00 | 24.00 | 23.99 | 24.00 | 333 | +0.01(+0.04%) |
Jun 18, 2020 | 24.01 | 24.01 | 23.99 | 23.99 | 833 | +0.02(+0.09%) |
Jun 17, 2020 | 23.98 | 23.98 | 23.97 | 23.97 | 472 | -0.02(-0.08%) |
Jun 16, 2020 | 24.00 | 24.02 | 23.98 | 23.98 | 3,879 | -0.05(-0.21%) |
Jun 15, 2020 | 24.04 | 24.05 | 24.00 | 24.03 | 7,426 | +0.08(+0.32%) |
Jun 12, 2020 | 23.97 | 24.02 | 23.96 | 23.96 | 1,445 | -0.05(-0.21%) |
Jun 11, 2020 | 24.01 | 24.01 | 24.01 | 24.01 | 0 | +0.05(+0.23%) |
Jun 10, 2020 | 23.97 | 23.97 | 23.95 | 23.95 | 1,709 | +0.01(+0.06%) |
Jun 09, 2020 | 23.97 | 23.97 | 23.90 | 23.94 | 8,269 | +0.05(+0.21%) |
Jun 08, 2020 | 23.89 | 23.89 | 23.89 | 23.89 | 134 | +0.00(+0.00%) |
Jun 05, 2020 | 23.94 | 23.94 | 23.89 | 23.89 | 3,112 | -0.06(-0.26%) |
Jun 04, 2020 | 23.95 | 23.95 | 23.95 | 23.95 | 1 | -0.02(-0.09%) |
Jun 03, 2020 | 23.96 | 23.97 | 23.86 | 23.97 | 868 | -0.01(-0.04%) |
Jun 02, 2020 | 23.98 | 24.00 | 23.93 | 23.98 | 1,967 | +0.04(+0.16%) |
Jun 01, 2020 | 24.00 | 24.00 | 23.95 | 23.95 | 1,030 | -0.04(-0.17%) |
May 29, 2020 | 23.98 | 23.99 | 23.98 | 23.99 | 111 | +0.00(+0.02%) |
May 28, 2020 | 23.99 | 23.99 | 23.98 | 23.98 | 306 | +0.06(+0.24%) |
May 27, 2020 | 23.99 | 23.99 | 23.92 | 23.92 | 1,594 | -0.00(-0.00%) |
May 26, 2020 | 23.96 | 23.96 | 23.91 | 23.93 | 370 | +0.06(+0.26%) |
May 22, 2020 | 23.90 | 23.96 | 23.81 | 23.86 | 5,011 | +0.07(+0.28%) |
May 21, 2020 | 23.71 | 23.81 | 23.71 | 23.80 | 2,064 | +0.07(+0.30%) |
May 20, 2020 | 23.72 | 23.72 | 23.72 | 23.72 | 0 | +0.09(+0.36%) |
May 19, 2020 | 23.64 | 23.64 | 23.64 | 23.64 | 61 | +0.03(+0.11%) |
May 18, 2020 | 23.61 | 23.61 | 23.61 | 23.61 | 13 | +0.02(+0.08%) |
May 15, 2020 | 23.65 | 23.67 | 23.58 | 23.59 | 890 | +0.04(+0.17%) |
May 14, 2020 | 23.55 | 23.55 | 23.55 | 23.55 | 1 | +0.05(+0.23%) |
May 13, 2020 | 23.44 | 23.50 | 23.42 | 23.50 | 566 | +0.10(+0.42%) |
May 12, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 2 | +0.00(+0.02%) |
May 11, 2020 | 23.40 | 23.40 | 23.40 | 23.40 | 0 | +0.03(+0.12%) |
May 08, 2020 | 23.26 | 23.37 | 23.26 | 23.37 | 445 | +0.05(+0.21%) |
May 07, 2020 | 23.24 | 23.41 | 23.24 | 23.32 | 1,031 | +0.03(+0.13%) |
May 06, 2020 | 23.20 | 23.29 | 23.20 | 23.29 | 769 | +0.03(+0.12%) |
May 05, 2020 | 23.28 | 23.28 | 23.26 | 23.26 | 1,925 | +0.08(+0.34%) |
May 04, 2020 | 23.12 | 23.20 | 23.10 | 23.18 | 6,848 | +0.06(+0.26%) |