Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 121,911 | +0.08(+0.34%) |
May 27, 2021 | 23.03 | 23.06 | 23.01 | 23.04 | 111,158 | +0.01(+0.04%) |
May 26, 2021 | 23.02 | 23.06 | 23.01 | 23.03 | 163,673 | +0.00(+0.00%) |
May 25, 2021 | 23.03 | 23.04 | 22.98 | 23.03 | 190,219 | +0.04(+0.19%) |
May 24, 2021 | 22.97 | 23.02 | 22.97 | 22.99 | 236,324 | +0.03(+0.11%) |
May 21, 2021 | 23.03 | 23.03 | 22.93 | 22.96 | 157,564 | -0.06(-0.26%) |
May 20, 2021 | 22.96 | 23.02 | 22.96 | 23.02 | 344,107 | +0.11(+0.49%) |
May 19, 2021 | 22.93 | 23.00 | 22.87 | 22.91 | 151,187 | -0.11(-0.49%) |
May 18, 2021 | 23.01 | 23.04 | 22.99 | 23.02 | 174,748 | +0.07(+0.30%) |
May 17, 2021 | 22.92 | 22.96 | 22.90 | 22.96 | 124,611 | -0.03(-0.15%) |
May 14, 2021 | 23.01 | 23.04 | 22.98 | 22.99 | 383,219 | +0.09(+0.41%) |
May 13, 2021 | 22.81 | 22.90 | 22.81 | 22.90 | 220,648 | +0.11(+0.49%) |
May 12, 2021 | 22.87 | 22.94 | 22.78 | 22.78 | 315,060 | -0.24(-1.05%) |
May 11, 2021 | 22.96 | 23.04 | 22.96 | 23.02 | 188,202 | +0.01(+0.04%) |
May 10, 2021 | 23.11 | 23.11 | 23.02 | 23.02 | 353,969 | -0.01(-0.04%) |
May 07, 2021 | 22.97 | 23.09 | 22.96 | 23.02 | 169,882 | +0.15(+0.64%) |
May 06, 2021 | 22.78 | 22.88 | 22.78 | 22.88 | 322,562 | +0.18(+0.80%) |
May 05, 2021 | 22.69 | 22.73 | 22.66 | 22.70 | 305,866 | +0.05(+0.23%) |
May 04, 2021 | 22.66 | 22.69 | 22.62 | 22.65 | 904,225 | -0.13(-0.57%) |
May 03, 2021 | 22.71 | 22.78 | 22.70 | 22.78 | 160,501 | +0.03(+0.14%) |
Apr 30, 2021 | 22.82 | 22.85 | 22.73 | 22.74 | 351,750 | -0.12(-0.53%) |
Apr 29, 2021 | 22.83 | 22.87 | 22.78 | 22.86 | 119,944 | +0.01(+0.04%) |
Apr 28, 2021 | 22.78 | 22.90 | 22.75 | 22.86 | 304,139 | +0.14(+0.60%) |
Apr 27, 2021 | 22.75 | 22.79 | 22.72 | 22.72 | 453,546 | -0.09(-0.38%) |
Apr 26, 2021 | 22.83 | 22.86 | 22.80 | 22.80 | 146,902 | -0.02(-0.07%) |
Apr 23, 2021 | 22.83 | 22.84 | 22.78 | 22.82 | 128,586 | +0.03(+0.11%) |
Apr 22, 2021 | 22.85 | 22.85 | 22.76 | 22.79 | 198,331 | -0.03(-0.15%) |
Apr 21, 2021 | 22.77 | 22.84 | 22.77 | 22.83 | 138,832 | +0.01(+0.04%) |
Apr 20, 2021 | 22.85 | 22.87 | 22.80 | 22.82 | 137,323 | +0.00(+0.00%) |
Apr 19, 2021 | 22.79 | 22.84 | 22.79 | 22.82 | 246,140 | +0.04(+0.19%) |
Apr 16, 2021 | 22.80 | 22.81 | 22.75 | 22.78 | 755,680 | -0.07(-0.30%) |
Apr 15, 2021 | 22.77 | 22.85 | 22.76 | 22.85 | 228,874 | +0.14(+0.61%) |
Apr 14, 2021 | 22.67 | 22.73 | 22.67 | 22.71 | 271,042 | +0.05(+0.23%) |
Apr 13, 2021 | 22.55 | 22.67 | 22.55 | 22.66 | 444,290 | +0.10(+0.46%) |
Apr 12, 2021 | 22.59 | 22.59 | 22.54 | 22.55 | 218,599 | -0.03(-0.11%) |
Apr 09, 2021 | 22.56 | 22.60 | 22.55 | 22.58 | 201,149 | -0.09(-0.38%) |
Apr 08, 2021 | 22.62 | 22.69 | 22.62 | 22.67 | 161,598 | +0.16(+0.72%) |
Apr 07, 2021 | 22.53 | 22.59 | 22.49 | 22.50 | 504,289 | -0.03(-0.11%) |
Apr 06, 2021 | 22.43 | 22.55 | 22.43 | 22.53 | 200,972 | +0.14(+0.61%) |
Apr 05, 2021 | 22.38 | 22.41 | 22.35 | 22.39 | 302,236 | +0.01(+0.04%) |
Apr 01, 2021 | 22.34 | 22.40 | 22.31 | 22.38 | 547,658 | +0.11(+0.48%) |
Mar 31, 2021 | 22.21 | 22.30 | 22.21 | 22.28 | 129,556 | +0.13(+0.58%) |
Mar 30, 2021 | 22.12 | 22.22 | 22.09 | 22.15 | 2,627,135 | -0.03(-0.15%) |
Mar 29, 2021 | 22.23 | 22.23 | 22.16 | 22.18 | 121,741 | -0.11(-0.50%) |
Mar 26, 2021 | 22.28 | 22.33 | 22.26 | 22.29 | 120,899 | +0.03(+0.12%) |
Mar 25, 2021 | 22.28 | 22.31 | 22.26 | 22.27 | 94,001 | -0.03(-0.12%) |
Mar 24, 2021 | 22.40 | 22.40 | 22.28 | 22.29 | 241,989 | -0.06(-0.27%) |
Mar 23, 2021 | 22.42 | 22.48 | 22.34 | 22.35 | 728,705 | -0.19(-0.84%) |
Mar 22, 2021 | 22.54 | 22.57 | 22.50 | 22.54 | 179,049 | -0.20(-0.87%) |
Mar 19, 2021 | 22.58 | 22.74 | 22.56 | 22.74 | 2,846,342 | +0.19(+0.84%) |
Mar 18, 2021 | 22.55 | 22.64 | 22.51 | 22.55 | 171,185 | -0.16(-0.72%) |
Mar 17, 2021 | 22.53 | 22.77 | 22.50 | 22.71 | 559,931 | +0.09(+0.42%) |
Mar 16, 2021 | 22.66 | 22.66 | 22.60 | 22.62 | 223,447 | +0.01(+0.04%) |
Mar 15, 2021 | 22.60 | 22.61 | 22.57 | 22.61 | 284,120 | +0.02(+0.08%) |
Mar 12, 2021 | 22.59 | 22.63 | 22.53 | 22.59 | 209,793 | -0.21(-0.90%) |
Mar 11, 2021 | 22.72 | 22.80 | 22.67 | 22.80 | 261,888 | +0.15(+0.64%) |
Mar 10, 2021 | 22.57 | 22.65 | 22.52 | 22.65 | 342,068 | +0.12(+0.53%) |
Mar 09, 2021 | 22.45 | 22.57 | 22.45 | 22.53 | 298,177 | +0.25(+1.11%) |
Mar 08, 2021 | 22.43 | 22.46 | 22.28 | 22.28 | 216,840 | -0.35(-1.55%) |
Mar 05, 2021 | 22.66 | 22.66 | 22.54 | 22.63 | 492,476 | -0.07(-0.30%) |
Mar 04, 2021 | 22.83 | 22.93 | 22.70 | 22.70 | 4,207,708 | -0.12(-0.52%) |
Mar 03, 2021 | 22.85 | 22.89 | 22.82 | 22.82 | 190,907 | -0.12(-0.52%) |
Mar 02, 2021 | 22.93 | 22.97 | 22.87 | 22.94 | 360,732 | -0.05(-0.22%) |
Mar 01, 2021 | 22.99 | 23.07 | 22.94 | 22.99 | 315,581 | +0.09(+0.41%) |
Feb 26, 2021 | 22.96 | 22.96 | 22.84 | 22.90 | 199,221 | -0.04(-0.19%) |
Feb 25, 2021 | 23.20 | 23.24 | 22.92 | 22.94 | 308,533 | -0.46(-1.97%) |
Feb 24, 2021 | 23.29 | 23.40 | 23.27 | 23.40 | 167,649 | +0.07(+0.29%) |
Feb 23, 2021 | 23.26 | 23.38 | 23.26 | 23.34 | 278,249 | +0.05(+0.22%) |
Feb 22, 2021 | 23.23 | 23.30 | 23.23 | 23.28 | 351,264 | -0.13(-0.55%) |
Feb 19, 2021 | 23.49 | 23.50 | 23.41 | 23.41 | 309,665 | -0.06(-0.25%) |
Feb 18, 2021 | 23.48 | 23.50 | 23.42 | 23.47 | 260,711 | -0.05(-0.22%) |
Feb 17, 2021 | 23.51 | 23.52 | 23.49 | 23.52 | 136,888 | -0.04(-0.18%) |
Feb 16, 2021 | 23.62 | 23.63 | 23.55 | 23.57 | 582,028 | -0.13(-0.54%) |
Feb 12, 2021 | 23.68 | 23.74 | 23.66 | 23.69 | 282,728 | -0.05(-0.22%) |
Feb 11, 2021 | 23.74 | 23.80 | 23.73 | 23.74 | 301,566 | +0.03(+0.11%) |
Feb 10, 2021 | 23.74 | 23.74 | 23.70 | 23.72 | 1,049,897 | +0.07(+0.29%) |
Feb 09, 2021 | 23.60 | 23.69 | 23.60 | 23.65 | 2,384,956 | +0.04(+0.18%) |
Feb 08, 2021 | 23.57 | 23.61 | 23.57 | 23.61 | 566,934 | +0.03(+0.11%) |
Feb 05, 2021 | 23.61 | 23.63 | 23.57 | 23.58 | 2,089,306 | +0.07(+0.29%) |
Feb 04, 2021 | 23.56 | 23.56 | 23.50 | 23.51 | 335,091 | -0.13(-0.54%) |
Feb 03, 2021 | 23.60 | 23.67 | 23.60 | 23.64 | 1,941,247 | +0.03(+0.14%) |
Feb 02, 2021 | 23.60 | 23.65 | 23.58 | 23.61 | 1,913,564 | +0.02(+0.07%) |
Feb 01, 2021 | 23.60 | 23.61 | 23.52 | 23.59 | 815,695 | +0.02(+0.10%) |
Jan 29, 2021 | 23.54 | 23.60 | 23.54 | 23.57 | 229,851 | +0.00(+0.00%) |
Jan 28, 2021 | 23.52 | 23.58 | 23.50 | 23.57 | 214,609 | +0.08(+0.33%) |
Jan 27, 2021 | 23.55 | 23.57 | 23.48 | 23.49 | 210,446 | -0.14(-0.58%) |
Jan 26, 2021 | 23.60 | 23.65 | 23.60 | 23.63 | 223,122 | +0.04(+0.18%) |
Jan 25, 2021 | 23.56 | 23.59 | 23.52 | 23.58 | 148,453 | -0.03(-0.14%) |
Jan 22, 2021 | 23.66 | 23.66 | 23.60 | 23.62 | 155,857 | -0.14(-0.61%) |
Jan 21, 2021 | 23.81 | 23.81 | 23.72 | 23.76 | 186,809 | +0.02(+0.07%) |
Jan 20, 2021 | 23.72 | 23.75 | 23.70 | 23.75 | 153,913 | +0.08(+0.32%) |
Jan 19, 2021 | 23.71 | 23.71 | 23.67 | 23.67 | 371,728 | +0.02(+0.07%) |
Jan 15, 2021 | 23.68 | 23.68 | 23.59 | 23.65 | 138,005 | -0.13(-0.54%) |
Jan 14, 2021 | 23.70 | 23.80 | 23.69 | 23.78 | 240,818 | +0.05(+0.22%) |
Jan 13, 2021 | 23.70 | 23.74 | 23.69 | 23.73 | 187,171 | +0.01(+0.04%) |
Jan 12, 2021 | 23.57 | 23.75 | 23.57 | 23.72 | 230,398 | +0.17(+0.72%) |
Jan 11, 2021 | 23.52 | 23.58 | 23.52 | 23.55 | 318,761 | -0.20(-0.86%) |
Jan 08, 2021 | 23.85 | 23.85 | 23.71 | 23.75 | 656,317 | +0.00(+0.00%) |
Jan 07, 2021 | 23.86 | 23.86 | 23.75 | 23.75 | 181,648 | -0.20(-0.82%) |
Jan 06, 2021 | 23.91 | 24.00 | 23.91 | 23.95 | 604,881 | -0.03(-0.11%) |
Jan 05, 2021 | 23.89 | 24.01 | 23.89 | 23.98 | 133,623 | +0.04(+0.18%) |
Jan 04, 2021 | 24.01 | 24.05 | 23.92 | 23.93 | 163,467 | +0.05(+0.21%) |
Dec 31, 2020 | 23.88 | 23.88 | 23.88 | 135,303 | -0.03(-0.11%) | |
Dec 30, 2020 | 23.89 | 23.92 | 23.87 | 23.91 | 135,303 | +0.09(+0.36%) |
Dec 29, 2020 | 23.86 | 23.86 | 23.80 | 23.82 | 622,289 | +0.04(+0.18%) |
Dec 28, 2020 | 23.75 | 23.80 | 23.74 | 23.78 | 91,906 | +0.01(+0.04%) |
Dec 24, 2020 | 23.72 | 23.78 | 23.72 | 23.77 | 76,108 | +0.11(+0.47%) |
Dec 23, 2020 | 23.64 | 23.70 | 23.64 | 23.66 | 245,389 | +0.00(+0.00%) |
Dec 22, 2020 | 23.66 | 23.70 | 23.62 | 23.66 | 530,148 | -0.06(-0.25%) |
Dec 21, 2020 | 23.62 | 23.73 | 23.59 | 23.72 | 279,215 | -0.13(-0.54%) |
Dec 18, 2020 | 23.86 | 23.86 | 23.81 | 23.85 | 625,427 | -0.04(-0.16%) |
Dec 17, 2020 | 23.84 | 23.90 | 23.84 | 23.89 | 193,340 | +0.10(+0.43%) |
Dec 16, 2020 | 23.74 | 23.78 | 23.72 | 23.78 | 236,492 | +0.02(+0.07%) |
Dec 15, 2020 | 23.65 | 23.77 | 23.65 | 23.77 | 129,600 | +0.14(+0.61%) |
Dec 14, 2020 | 23.67 | 23.71 | 23.62 | 23.62 | 94,486 | -0.03(-0.14%) |
Dec 11, 2020 | 23.66 | 23.67 | 23.62 | 23.66 | 87,765 | -0.05(-0.21%) |
Dec 10, 2020 | 23.57 | 23.72 | 23.57 | 23.71 | 140,059 | +0.14(+0.61%) |
Dec 09, 2020 | 23.62 | 23.65 | 23.53 | 23.56 | 346,182 | -0.03(-0.11%) |
Dec 08, 2020 | 23.62 | 23.64 | 23.58 | 23.59 | 110,525 | +0.04(+0.18%) |
Dec 07, 2020 | 23.56 | 23.62 | 23.55 | 23.55 | 103,514 | +0.00(+0.00%) |
Dec 04, 2020 | 23.53 | 23.56 | 23.51 | 23.55 | 103,079 | +0.03(+0.11%) |
Dec 03, 2020 | 23.49 | 23.52 | 23.47 | 23.52 | 171,701 | +0.16(+0.69%) |
Dec 02, 2020 | 23.34 | 23.38 | 23.31 | 23.36 | 145,078 | -0.01(-0.04%) |
Dec 01, 2020 | 23.28 | 23.38 | 23.27 | 23.37 | 488,698 | +0.17(+0.72%) |
Nov 30, 2020 | 23.25 | 23.25 | 23.18 | 23.20 | 101,767 | -0.04(-0.18%) |
Nov 27, 2020 | 23.18 | 23.24 | 23.18 | 23.24 | 95,695 | +0.01(+0.04%) |
Nov 25, 2020 | 23.20 | 23.25 | 23.18 | 23.23 | 170,361 | +0.07(+0.29%) |
Nov 24, 2020 | 23.12 | 23.20 | 23.10 | 23.17 | 133,409 | +0.10(+0.44%) |
Nov 23, 2020 | 23.16 | 23.17 | 23.03 | 23.07 | 128,249 | -0.09(-0.40%) |
Nov 20, 2020 | 23.18 | 23.19 | 23.15 | 23.16 | 253,297 | +0.02(+0.07%) |
Nov 19, 2020 | 23.12 | 23.18 | 23.07 | 23.14 | 448,677 | +0.02(+0.07%) |
Nov 18, 2020 | 23.16 | 23.19 | 23.12 | 23.12 | 400,810 | -0.03(-0.11%) |
Nov 17, 2020 | 23.04 | 23.16 | 23.04 | 23.15 | 446,607 | +0.06(+0.26%) |
Nov 16, 2020 | 23.08 | 23.10 | 23.02 | 23.09 | 206,712 | +0.07(+0.29%) |
Nov 13, 2020 | 22.99 | 23.03 | 22.96 | 23.02 | 352,182 | +0.07(+0.29%) |
Nov 12, 2020 | 23.01 | 23.07 | 22.94 | 22.96 | 130,166 | -0.09(-0.40%) |
Nov 11, 2020 | 22.93 | 23.05 | 22.92 | 23.05 | 357,658 | +0.06(+0.26%) |
Nov 10, 2020 | 22.93 | 23.01 | 22.90 | 22.99 | 236,960 | -0.03(-0.15%) |
Nov 09, 2020 | 23.15 | 23.18 | 22.96 | 23.02 | 219,000 | +0.12(+0.52%) |
Nov 06, 2020 | 22.75 | 22.90 | 22.74 | 22.90 | 134,682 | +0.19(+0.82%) |
Nov 05, 2020 | 22.67 | 22.76 | 22.67 | 22.72 | 421,392 | +0.19(+0.83%) |
Nov 04, 2020 | 22.35 | 22.55 | 22.34 | 22.53 | 282,497 | +0.24(+1.06%) |
Nov 03, 2020 | 22.30 | 22.35 | 22.28 | 22.30 | 103,366 | +0.08(+0.38%) |
Nov 02, 2020 | 22.20 | 22.21 | 22.16 | 22.21 | 248,583 | +0.01(+0.06%) |
Oct 30, 2020 | 22.19 | 22.22 | 22.14 | 22.20 | 165,576 | -0.02(-0.08%) |
Oct 29, 2020 | 22.19 | 22.25 | 22.14 | 22.22 | 125,997 | +0.08(+0.34%) |
Oct 28, 2020 | 22.18 | 22.23 | 22.14 | 22.14 | 143,633 | -0.27(-1.20%) |
Oct 27, 2020 | 22.41 | 22.48 | 22.39 | 22.41 | 419,769 | +0.05(+0.23%) |
Oct 26, 2020 | 22.41 | 22.43 | 22.35 | 22.36 | 80,935 | -0.15(-0.67%) |
Oct 23, 2020 | 22.44 | 22.51 | 22.42 | 22.51 | 78,106 | +0.10(+0.45%) |
Oct 22, 2020 | 22.40 | 22.44 | 22.36 | 22.41 | 166,055 | -0.04(-0.19%) |
Oct 21, 2020 | 22.41 | 22.50 | 22.41 | 22.45 | 132,365 | +0.04(+0.19%) |
Oct 20, 2020 | 22.32 | 22.43 | 22.32 | 22.41 | 79,673 | +0.12(+0.53%) |
Oct 19, 2020 | 22.31 | 22.38 | 22.29 | 22.29 | 83,883 | +0.03(+0.11%) |
Oct 16, 2020 | 22.31 | 22.33 | 22.27 | 22.27 | 91,381 | +0.03(+0.15%) |
Oct 15, 2020 | 22.24 | 22.26 | 22.19 | 22.23 | 177,110 | -0.08(-0.38%) |
Oct 14, 2020 | 22.34 | 22.35 | 22.30 | 22.32 | 161,375 | +0.01(+0.04%) |
Oct 13, 2020 | 22.29 | 22.31 | 22.25 | 22.31 | 137,107 | -0.08(-0.34%) |
Oct 12, 2020 | 22.40 | 22.42 | 22.35 | 22.38 | 206,677 | -0.04(-0.19%) |
Oct 09, 2020 | 22.42 | 22.48 | 22.38 | 22.43 | 170,199 | +0.14(+0.64%) |
Oct 08, 2020 | 22.23 | 22.30 | 22.23 | 22.28 | 157,261 | +0.08(+0.38%) |
Oct 07, 2020 | 22.21 | 22.24 | 22.17 | 22.20 | 93,527 | +0.04(+0.19%) |
Oct 06, 2020 | 22.27 | 22.29 | 22.14 | 22.16 | 115,944 | -0.08(-0.34%) |
Oct 05, 2020 | 22.18 | 22.28 | 22.18 | 22.23 | 202,287 | +0.11(+0.50%) |
Oct 02, 2020 | 22.14 | 22.20 | 22.12 | 22.12 | 142,346 | -0.08(-0.38%) |
Oct 01, 2020 | 22.17 | 22.23 | 22.17 | 22.21 | 108,172 | +0.10(+0.43%) |
Sep 30, 2020 | 22.03 | 22.14 | 22.00 | 22.11 | 81,402 | +0.11(+0.50%) |
Sep 29, 2020 | 21.98 | 22.03 | 21.93 | 22.00 | 171,972 | +0.09(+0.42%) |
Sep 28, 2020 | 21.99 | 22.01 | 21.86 | 21.91 | 318,470 | -0.04(-0.19%) |
Sep 25, 2020 | 21.97 | 21.98 | 21.85 | 21.95 | 147,976 | -0.07(-0.31%) |
Sep 24, 2020 | 21.92 | 22.07 | 21.90 | 22.02 | 195,280 | +0.04(+0.19%) |
Sep 23, 2020 | 22.07 | 22.11 | 21.92 | 21.98 | 136,133 | -0.24(-1.06%) |
Sep 22, 2020 | 22.35 | 22.35 | 22.16 | 22.21 | 172,013 | -0.11(-0.49%) |
Sep 21, 2020 | 22.29 | 22.33 | 22.22 | 22.32 | 110,571 | -0.13(-0.60%) |
Sep 18, 2020 | 22.57 | 22.60 | 22.46 | 22.46 | 137,041 | -0.10(-0.45%) |
Sep 17, 2020 | 22.52 | 22.56 | 22.50 | 22.56 | 1,235,976 | +0.03(+0.11%) |
Sep 16, 2020 | 22.55 | 22.61 | 22.51 | 22.53 | 2,464,152 | +0.03(+0.11%) |
Sep 15, 2020 | 22.52 | 22.53 | 22.50 | 22.51 | 119,542 | +0.04(+0.19%) |
Sep 14, 2020 | 22.40 | 22.51 | 22.40 | 22.46 | 785,023 | +0.09(+0.41%) |
Sep 11, 2020 | 22.42 | 22.42 | 22.33 | 22.37 | 171,629 | +0.00(+0.00%) |
Sep 10, 2020 | 22.46 | 22.47 | 22.34 | 22.37 | 132,208 | -0.04(-0.19%) |
Sep 09, 2020 | 22.36 | 22.43 | 22.36 | 22.41 | 106,148 | +0.13(+0.60%) |
Sep 08, 2020 | 22.25 | 22.32 | 22.24 | 22.28 | 112,612 | -0.10(-0.45%) |
Sep 04, 2020 | 22.38 | 22.43 | 22.30 | 22.38 | 113,508 | -0.05(-0.23%) |
Sep 03, 2020 | 22.44 | 22.48 | 22.35 | 22.43 | 320,314 | +0.03(+0.11%) |
Sep 02, 2020 | 22.45 | 22.46 | 22.36 | 22.41 | 185,170 | -0.11(-0.49%) |
Sep 01, 2020 | 22.57 | 22.57 | 22.50 | 22.51 | 662,556 | +0.08(+0.34%) |
Aug 31, 2020 | 22.42 | 22.46 | 22.38 | 22.44 | 206,442 | -0.03(-0.11%) |
Aug 28, 2020 | 22.37 | 22.51 | 22.30 | 22.46 | 1,070,436 | +0.28(+1.25%) |
Aug 27, 2020 | 22.31 | 22.32 | 22.19 | 22.19 | 111,772 | -0.07(-0.30%) |
Aug 26, 2020 | 22.26 | 22.26 | 22.20 | 22.25 | 109,964 | -0.02(-0.08%) |
Aug 25, 2020 | 22.28 | 22.30 | 22.22 | 22.27 | 178,272 | +0.03(+0.11%) |
Aug 24, 2020 | 22.30 | 22.31 | 22.25 | 22.25 | 114,357 | +0.01(+0.04%) |
Aug 21, 2020 | 22.25 | 22.25 | 22.20 | 22.24 | 81,424 | -0.09(-0.41%) |
Aug 20, 2020 | 22.21 | 22.33 | 22.21 | 22.33 | 198,269 | +0.01(+0.04%) |
Aug 19, 2020 | 22.42 | 22.44 | 22.25 | 22.32 | 52,490 | -0.07(-0.30%) |
Aug 18, 2020 | 22.30 | 22.39 | 22.29 | 22.39 | 86,269 | +0.15(+0.68%) |
Aug 17, 2020 | 22.28 | 22.29 | 22.23 | 22.24 | 94,336 | -0.03(-0.15%) |
Aug 14, 2020 | 22.24 | 22.33 | 22.24 | 22.27 | 77,370 | -0.02(-0.08%) |
Aug 13, 2020 | 22.30 | 22.33 | 22.27 | 22.29 | 91,688 | +0.00(+0.00%) |
Aug 12, 2020 | 22.26 | 22.30 | 22.22 | 22.29 | 114,183 | +0.02(+0.08%) |
Aug 11, 2020 | 22.28 | 22.37 | 22.27 | 22.27 | 230,571 | +0.03(+0.11%) |
Aug 10, 2020 | 22.35 | 22.36 | 22.24 | 22.25 | 138,290 | -0.06(-0.26%) |
Aug 07, 2020 | 22.31 | 22.33 | 22.25 | 22.30 | 87,981 | -0.13(-0.56%) |
Aug 06, 2020 | 22.40 | 22.46 | 22.39 | 22.43 | 111,114 | -0.05(-0.22%) |
Aug 05, 2020 | 22.46 | 22.53 | 22.46 | 22.48 | 212,024 | +0.05(+0.22%) |
Aug 04, 2020 | 22.33 | 22.47 | 22.33 | 22.43 | 94,232 | +0.05(+0.23%) |
Aug 03, 2020 | 22.32 | 22.43 | 22.32 | 22.38 | 129,576 | -0.05(-0.22%) |
Jul 31, 2020 | 22.47 | 22.50 | 22.42 | 22.43 | 103,195 | -0.13(-0.56%) |
Jul 30, 2020 | 22.45 | 22.55 | 22.44 | 22.55 | 114,603 | +0.00(+0.00%) |
Jul 29, 2020 | 22.48 | 22.57 | 22.48 | 22.55 | 272,459 | +0.07(+0.30%) |
Jul 28, 2020 | 22.45 | 22.50 | 22.45 | 22.49 | 91,289 | -0.04(-0.19%) |
Jul 27, 2020 | 22.46 | 22.61 | 22.46 | 22.53 | 228,287 | +0.11(+0.48%) |
Jul 24, 2020 | 22.34 | 22.43 | 22.34 | 22.42 | 86,813 | +0.03(+0.11%) |
Jul 23, 2020 | 22.35 | 22.44 | 22.35 | 22.40 | 122,069 | -0.04(-0.19%) |
Jul 22, 2020 | 22.36 | 22.45 | 22.36 | 22.44 | 172,016 | +0.11(+0.49%) |
Jul 21, 2020 | 22.23 | 22.39 | 22.23 | 22.33 | 266,740 | +0.23(+1.02%) |
Jul 20, 2020 | 22.07 | 22.16 | 22.07 | 22.10 | 136,076 | -0.02(-0.08%) |
Jul 17, 2020 | 22.06 | 22.12 | 22.04 | 22.12 | 309,826 | +0.11(+0.49%) |
Jul 16, 2020 | 22.07 | 22.16 | 22.00 | 22.01 | 2,002,566 | -0.08(-0.34%) |
Jul 15, 2020 | 22.13 | 22.18 | 22.08 | 22.09 | 96,987 | +0.01(+0.04%) |
Jul 14, 2020 | 21.96 | 22.08 | 21.96 | 22.08 | 84,265 | +0.10(+0.46%) |
Jul 13, 2020 | 22.11 | 22.13 | 21.96 | 21.98 | 227,169 | -0.09(-0.42%) |
Jul 10, 2020 | 22.04 | 22.11 | 22.03 | 22.07 | 920,272 | -0.02(-0.08%) |
Jul 09, 2020 | 22.12 | 22.16 | 22.04 | 22.09 | 155,712 | +0.02(+0.08%) |
Jul 08, 2020 | 21.92 | 22.08 | 21.92 | 22.07 | 546,830 | +0.16(+0.73%) |
Jul 07, 2020 | 21.93 | 21.99 | 21.89 | 21.91 | 184,908 | -0.09(-0.42%) |
Jul 06, 2020 | 21.98 | 22.02 | 21.95 | 22.00 | 153,473 | +0.02(+0.08%) |
Jul 02, 2020 | 21.97 | 22.02 | 21.95 | 21.99 | 76,888 | +0.08(+0.34%) |
Jul 01, 2020 | 21.83 | 21.91 | 21.83 | 21.91 | 77,679 | +0.08(+0.36%) |
Jun 30, 2020 | 21.77 | 21.83 | 21.76 | 21.83 | 328,501 | -0.01(-0.04%) |
Jun 29, 2020 | 21.87 | 21.89 | 21.83 | 21.84 | 218,454 | +0.01(+0.04%) |
Jun 26, 2020 | 21.86 | 21.89 | 21.82 | 21.83 | 140,938 | -0.13(-0.61%) |
Jun 25, 2020 | 21.86 | 21.97 | 21.83 | 21.97 | 1,641,575 | +0.08(+0.38%) |
Jun 24, 2020 | 21.93 | 21.96 | 21.86 | 21.88 | 5,475,081 | -0.12(-0.53%) |
Jun 23, 2020 | 21.98 | 22.04 | 21.97 | 22.00 | 1,334,702 | +0.04(+0.19%) |
Jun 22, 2020 | 21.91 | 21.99 | 21.91 | 21.96 | 3,549,212 | +0.03(+0.15%) |
Jun 19, 2020 | 21.89 | 21.97 | 21.87 | 21.92 | 403,368 | +0.08(+0.38%) |
Jun 18, 2020 | 21.92 | 21.92 | 21.77 | 21.84 | 2,004,755 | -0.08(-0.38%) |
Jun 17, 2020 | 21.98 | 22.01 | 21.90 | 21.92 | 148,443 | -0.03(-0.15%) |
Jun 16, 2020 | 22.12 | 22.12 | 21.94 | 21.96 | 170,718 | -0.14(-0.64%) |
Jun 15, 2020 | 21.88 | 22.12 | 21.86 | 22.10 | 179,043 | +0.07(+0.30%) |
Jun 12, 2020 | 22.07 | 22.12 | 21.98 | 22.03 | 259,068 | +0.02(+0.11%) |
Jun 11, 2020 | 22.15 | 22.22 | 21.96 | 22.01 | 209,534 | -0.42(-1.89%) |
Jun 10, 2020 | 22.36 | 22.45 | 22.27 | 22.43 | 186,670 | +0.18(+0.82%) |
Jun 09, 2020 | 22.18 | 22.32 | 22.18 | 22.25 | 352,650 | -0.08(-0.34%) |
Jun 08, 2020 | 22.27 | 22.36 | 22.24 | 22.32 | 299,667 | +0.07(+0.30%) |
Jun 05, 2020 | 22.22 | 22.32 | 22.22 | 22.26 | 267,951 | +0.12(+0.53%) |
Jun 04, 2020 | 22.14 | 22.22 | 22.08 | 22.14 | 155,317 | -0.10(-0.45%) |
Jun 03, 2020 | 22.20 | 22.29 | 22.18 | 22.24 | 173,293 | +0.08(+0.38%) |
Jun 02, 2020 | 22.01 | 22.19 | 22.01 | 22.16 | 257,712 | +0.22(+1.03%) |