Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 26.04 | 26.17 | 25.99 | 26.07 | 1,501,987 | -0.02(-0.07%) |
Aug 30, 2021 | 26.14 | 26.16 | 26.06 | 26.09 | 965,213 | -0.19(-0.74%) |
Aug 27, 2021 | 26.02 | 26.31 | 26.00 | 26.29 | 485,888 | +0.25(+0.96%) |
Aug 26, 2021 | 26.16 | 26.26 | 26.03 | 26.04 | 517,441 | -0.32(-1.20%) |
Aug 25, 2021 | 26.34 | 26.40 | 26.28 | 26.35 | 464,138 | +0.06(+0.25%) |
Aug 24, 2021 | 26.12 | 26.32 | 26.10 | 26.29 | 508,636 | -0.06(-0.21%) |
Aug 23, 2021 | 26.27 | 26.43 | 26.23 | 26.34 | 812,340 | +0.15(+0.57%) |
Aug 20, 2021 | 25.96 | 26.23 | 25.95 | 26.20 | 673,107 | +0.15(+0.57%) |
Aug 19, 2021 | 26.12 | 26.20 | 25.99 | 26.05 | 829,220 | -0.06(-0.25%) |
Aug 18, 2021 | 26.07 | 26.29 | 26.04 | 26.11 | 779,372 | +0.21(+0.82%) |
Aug 17, 2021 | 25.94 | 26.00 | 25.76 | 25.90 | 1,040,544 | -0.40(-1.52%) |
Aug 16, 2021 | 26.23 | 26.30 | 26.13 | 26.30 | 1,015,050 | -0.20(-0.77%) |
Aug 13, 2021 | 26.44 | 26.50 | 26.40 | 26.50 | 876,036 | +0.12(+0.46%) |
Aug 12, 2021 | 26.33 | 26.38 | 26.27 | 26.38 | 2,168,360 | -0.03(-0.11%) |
Aug 11, 2021 | 26.31 | 26.41 | 26.25 | 26.41 | 690,147 | +0.30(+1.14%) |
Aug 10, 2021 | 25.98 | 26.11 | 25.97 | 26.11 | 1,664,952 | +0.07(+0.28%) |
Aug 09, 2021 | 26.08 | 26.09 | 26.01 | 26.04 | 1,706,089 | -0.11(-0.43%) |
Aug 06, 2021 | 26.11 | 26.15 | 26.08 | 26.15 | 640,006 | +0.09(+0.36%) |
Aug 05, 2021 | 25.97 | 26.16 | 25.97 | 26.06 | 393,485 | +0.07(+0.29%) |
Aug 04, 2021 | 26.01 | 26.11 | 25.94 | 25.98 | 706,035 | -0.18(-0.67%) |
Aug 03, 2021 | 26.08 | 26.16 | 25.92 | 26.16 | 1,017,348 | +0.21(+0.82%) |
Aug 02, 2021 | 25.99 | 26.09 | 25.90 | 25.94 | 923,596 | +0.18(+0.68%) |
Jul 30, 2021 | 25.81 | 25.88 | 25.68 | 25.77 | 609,572 | -0.28(-1.07%) |
Jul 29, 2021 | 26.19 | 26.21 | 26.05 | 26.05 | 503,373 | +0.18(+0.68%) |
Jul 28, 2021 | 25.77 | 25.90 | 25.68 | 25.87 | 591,050 | +0.00(+0.00%) |
Jul 27, 2021 | 25.68 | 25.88 | 25.57 | 25.87 | 802,449 | -0.08(-0.32%) |
Jul 26, 2021 | 25.78 | 25.97 | 25.78 | 25.95 | 996,741 | +0.24(+0.94%) |
Jul 23, 2021 | 25.80 | 25.83 | 25.68 | 25.71 | 1,138,781 | +0.25(+0.98%) |
Jul 22, 2021 | 25.70 | 25.70 | 25.40 | 25.46 | 1,566,089 | +0.01(+0.04%) |
Jul 21, 2021 | 25.10 | 25.48 | 25.09 | 25.45 | 1,500,279 | +0.65(+2.62%) |
Jul 20, 2021 | 24.42 | 24.83 | 24.40 | 24.80 | 1,174,380 | +0.21(+0.87%) |
Jul 19, 2021 | 24.65 | 24.71 | 24.49 | 24.59 | 740,786 | -0.53(-2.11%) |
Jul 16, 2021 | 25.30 | 25.30 | 25.00 | 25.12 | 873,699 | -0.17(-0.66%) |
Jul 15, 2021 | 25.25 | 25.35 | 25.18 | 25.29 | 405,847 | -0.44(-1.70%) |
Jul 14, 2021 | 25.81 | 25.84 | 25.66 | 25.72 | 1,061,717 | -0.06(-0.25%) |
Jul 13, 2021 | 25.94 | 25.94 | 25.73 | 25.79 | 666,303 | -0.54(-2.04%) |
Jul 12, 2021 | 26.11 | 26.33 | 26.06 | 26.32 | 821,317 | +0.11(+0.42%) |
Jul 09, 2021 | 25.94 | 26.26 | 25.91 | 26.21 | 801,220 | +0.42(+1.62%) |
Jul 08, 2021 | 25.86 | 25.86 | 25.67 | 25.80 | 2,231,269 | -0.44(-1.66%) |
Jul 07, 2021 | 26.22 | 26.32 | 26.12 | 26.23 | 1,020,164 | -0.06(-0.25%) |
Jul 06, 2021 | 26.52 | 26.55 | 26.20 | 26.30 | 738,029 | -0.20(-0.77%) |
Jul 02, 2021 | 26.46 | 26.51 | 26.34 | 26.50 | 433,354 | -0.11(-0.42%) |
Jul 01, 2021 | 26.53 | 26.64 | 26.47 | 26.61 | 671,656 | +0.25(+0.95%) |
Jun 30, 2021 | 26.30 | 26.45 | 26.23 | 26.36 | 689,987 | -0.31(-1.15%) |
Jun 29, 2021 | 26.71 | 26.76 | 26.61 | 26.67 | 458,785 | -0.07(-0.24%) |
Jun 28, 2021 | 26.85 | 26.85 | 26.68 | 26.73 | 454,678 | -0.49(-1.81%) |
Jun 25, 2021 | 27.15 | 27.23 | 27.12 | 27.22 | 305,330 | +0.08(+0.31%) |
Jun 24, 2021 | 27.08 | 27.18 | 27.06 | 27.14 | 344,625 | +0.35(+1.32%) |
Jun 23, 2021 | 27.00 | 27.02 | 26.76 | 26.79 | 764,424 | -0.32(-1.20%) |
Jun 22, 2021 | 27.00 | 27.15 | 26.93 | 27.11 | 672,311 | -0.05(-0.17%) |
Jun 21, 2021 | 26.86 | 27.17 | 26.85 | 27.16 | 564,619 | +0.31(+1.14%) |
Jun 18, 2021 | 26.80 | 26.94 | 26.71 | 26.85 | 584,215 | -0.57(-2.06%) |
Jun 17, 2021 | 27.59 | 27.61 | 27.29 | 27.42 | 731,589 | -0.34(-1.24%) |
Jun 16, 2021 | 28.02 | 28.05 | 27.69 | 27.76 | 1,616,706 | -0.33(-1.19%) |
Jun 15, 2021 | 27.98 | 28.10 | 27.98 | 28.10 | 1,657,077 | -0.07(-0.23%) |
Jun 14, 2021 | 28.02 | 28.21 | 28.01 | 28.16 | 359,461 | +0.23(+0.83%) |
Jun 11, 2021 | 27.79 | 27.94 | 27.77 | 27.93 | 1,171,689 | +0.11(+0.40%) |
Jun 10, 2021 | 27.85 | 27.89 | 27.73 | 27.82 | 1,064,672 | -0.10(-0.37%) |
Jun 09, 2021 | 27.99 | 27.99 | 27.83 | 27.92 | 1,965,557 | +0.07(+0.26%) |
Jun 08, 2021 | 27.75 | 27.89 | 27.73 | 27.85 | 673,959 | -0.09(-0.33%) |
Jun 07, 2021 | 27.80 | 27.96 | 27.80 | 27.94 | 1,066,985 | +0.25(+0.89%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.62 | 27.69 | 534,756 | -0.09(-0.33%) |
Jun 03, 2021 | 27.76 | 27.79 | 27.69 | 27.78 | 994,752 | -0.23(-0.82%) |
Jun 02, 2021 | 27.89 | 28.03 | 27.86 | 28.01 | 756,797 | -0.09(-0.33%) |
Jun 01, 2021 | 28.17 | 28.24 | 28.06 | 28.10 | 630,923 | -0.01(-0.03%) |
May 28, 2021 | 28.01 | 28.18 | 27.99 | 28.11 | 746,420 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.16 | 27.93 | 28.01 | 789,215 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.04 | 27.90 | 28.00 | 456,384 | -0.14(-0.49%) |
May 25, 2021 | 28.21 | 28.23 | 28.11 | 28.14 | 2,012,061 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.05 | 676,983 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 27.99 | 656,545 | +0.18(+0.66%) |
May 20, 2021 | 27.60 | 27.83 | 27.53 | 27.81 | 429,407 | +0.27(+1.00%) |
May 19, 2021 | 27.58 | 27.66 | 27.31 | 27.54 | 734,921 | -0.31(-1.12%) |
May 18, 2021 | 27.91 | 27.96 | 27.78 | 27.85 | 955,958 | +0.08(+0.30%) |
May 17, 2021 | 27.60 | 27.78 | 27.60 | 27.77 | 800,486 | -0.05(-0.20%) |
May 14, 2021 | 27.46 | 27.83 | 27.46 | 27.82 | 725,328 | +0.69(+2.53%) |
May 13, 2021 | 26.86 | 27.18 | 26.85 | 27.13 | 1,171,551 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.28 | 26.93 | 26.98 | 638,594 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.30 | 27.08 | 27.17 | 984,035 | -0.26(-0.93%) |
May 10, 2021 | 27.61 | 27.66 | 27.40 | 27.43 | 1,488,543 | -0.10(-0.37%) |
May 07, 2021 | 27.08 | 27.54 | 27.08 | 27.53 | 2,586,061 | +0.46(+1.69%) |
May 06, 2021 | 26.82 | 27.08 | 26.72 | 27.07 | 384,788 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.87 | 26.70 | 26.83 | 222,014 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.74 | 26.34 | 26.52 | 535,980 | -0.18(-0.68%) |
May 03, 2021 | 26.63 | 26.76 | 26.60 | 26.71 | 670,745 | +0.26(+0.97%) |
Apr 30, 2021 | 26.61 | 26.66 | 26.34 | 26.45 | 469,188 | -0.27(-1.03%) |
Apr 29, 2021 | 26.71 | 26.72 | 26.50 | 26.72 | 1,192,170 | +0.16(+0.59%) |
Apr 28, 2021 | 26.34 | 26.58 | 26.34 | 26.57 | 617,749 | +0.20(+0.76%) |
Apr 27, 2021 | 26.21 | 26.39 | 26.12 | 26.37 | 505,808 | +0.30(+1.16%) |
Apr 26, 2021 | 25.99 | 26.09 | 25.99 | 26.06 | 1,259,031 | +0.20(+0.78%) |
Apr 23, 2021 | 25.74 | 25.90 | 25.69 | 25.86 | 990,534 | +0.14(+0.53%) |
Apr 22, 2021 | 25.78 | 25.85 | 25.69 | 25.73 | 600,185 | +0.08(+0.32%) |
Apr 21, 2021 | 25.20 | 25.65 | 25.17 | 25.64 | 519,087 | +0.23(+0.90%) |
Apr 20, 2021 | 25.59 | 25.61 | 25.32 | 25.42 | 1,178,563 | -0.62(-2.39%) |
Apr 19, 2021 | 26.06 | 26.12 | 25.99 | 26.04 | 840,271 | +0.31(+1.21%) |
Apr 16, 2021 | 25.62 | 25.73 | 25.57 | 25.73 | 662,178 | +0.15(+0.57%) |
Apr 15, 2021 | 25.62 | 25.62 | 25.46 | 25.58 | 1,932,813 | +0.02(+0.07%) |
Apr 14, 2021 | 25.50 | 25.63 | 25.50 | 25.56 | 551,299 | +0.12(+0.47%) |
Apr 13, 2021 | 25.22 | 25.48 | 25.21 | 25.44 | 806,429 | +0.05(+0.22%) |
Apr 12, 2021 | 25.36 | 25.42 | 25.30 | 25.39 | 564,812 | -0.11(-0.43%) |
Apr 09, 2021 | 25.44 | 25.51 | 25.40 | 25.50 | 422,280 | -0.14(-0.53%) |
Apr 08, 2021 | 25.44 | 25.64 | 25.39 | 25.64 | 432,049 | +0.12(+0.47%) |
Apr 07, 2021 | 25.46 | 25.53 | 25.41 | 25.52 | 562,926 | +0.05(+0.18%) |
Apr 06, 2021 | 25.37 | 25.47 | 25.35 | 25.47 | 633,290 | -0.22(-0.85%) |
Apr 05, 2021 | 25.55 | 25.73 | 25.42 | 25.69 | 825,009 | +0.42(+1.66%) |
Apr 01, 2021 | 25.05 | 25.32 | 24.99 | 25.27 | 1,281,931 | +0.22(+0.88%) |
Mar 31, 2021 | 25.14 | 25.21 | 25.05 | 25.05 | 1,471,325 | -0.06(-0.25%) |
Mar 30, 2021 | 25.00 | 25.16 | 24.99 | 25.11 | 748,333 | +0.06(+0.26%) |
Mar 29, 2021 | 24.96 | 25.08 | 24.87 | 25.05 | 400,970 | +0.00(+0.00%) |
Mar 26, 2021 | 24.95 | 25.10 | 24.89 | 25.05 | 607,288 | +0.26(+1.03%) |
Mar 25, 2021 | 24.56 | 24.82 | 24.47 | 24.79 | 541,354 | +0.06(+0.26%) |
Mar 24, 2021 | 24.61 | 24.91 | 24.61 | 24.73 | 267,001 | +0.01(+0.04%) |
Mar 23, 2021 | 24.89 | 24.96 | 24.67 | 24.72 | 431,333 | -0.08(-0.33%) |
Mar 22, 2021 | 24.89 | 24.89 | 24.74 | 24.80 | 612,958 | -0.40(-1.60%) |
Mar 19, 2021 | 25.16 | 25.26 | 25.02 | 25.21 | 547,806 | -0.07(-0.29%) |
Mar 18, 2021 | 25.44 | 25.62 | 25.27 | 25.28 | 998,003 | -0.20(-0.79%) |
Mar 17, 2021 | 25.27 | 25.50 | 25.22 | 25.48 | 377,923 | +0.05(+0.22%) |
Mar 16, 2021 | 25.46 | 25.46 | 25.29 | 25.42 | 312,121 | -0.04(-0.14%) |
Mar 15, 2021 | 25.49 | 25.52 | 25.30 | 25.46 | 395,192 | -0.11(-0.43%) |
Mar 12, 2021 | 25.29 | 25.58 | 25.29 | 25.57 | 1,098,455 | +0.20(+0.79%) |
Mar 11, 2021 | 25.17 | 25.40 | 25.10 | 25.37 | 864,205 | +0.27(+1.06%) |
Mar 10, 2021 | 25.09 | 25.17 | 24.99 | 25.10 | 670,594 | +0.11(+0.44%) |
Mar 09, 2021 | 25.02 | 25.02 | 24.82 | 24.99 | 475,563 | +0.31(+1.26%) |
Mar 08, 2021 | 24.57 | 24.83 | 24.55 | 24.68 | 708,665 | -0.14(-0.55%) |
Mar 05, 2021 | 24.78 | 24.84 | 24.40 | 24.82 | 962,214 | +0.16(+0.67%) |
Mar 04, 2021 | 24.86 | 25.00 | 24.48 | 24.66 | 2,592,683 | +0.03(+0.11%) |
Mar 03, 2021 | 24.71 | 24.83 | 24.62 | 24.63 | 792,747 | -0.41(-1.64%) |
Mar 02, 2021 | 25.10 | 25.15 | 24.95 | 25.04 | 563,306 | -0.02(-0.07%) |
Mar 01, 2021 | 24.88 | 25.15 | 24.87 | 25.06 | 787,864 | +0.34(+1.37%) |
Feb 26, 2021 | 24.90 | 24.91 | 24.67 | 24.72 | 1,764,679 | -0.22(-0.88%) |
Feb 25, 2021 | 25.39 | 25.48 | 24.91 | 24.94 | 1,029,517 | -0.18(-0.73%) |
Feb 24, 2021 | 24.89 | 25.15 | 24.84 | 25.12 | 971,674 | +0.02(+0.07%) |
Feb 23, 2021 | 24.95 | 25.13 | 24.75 | 25.10 | 824,900 | +0.46(+1.86%) |
Feb 22, 2021 | 24.57 | 24.76 | 24.54 | 24.65 | 419,593 | -0.15(-0.59%) |
Feb 19, 2021 | 24.78 | 24.89 | 24.73 | 24.79 | 464,924 | +0.18(+0.74%) |
Feb 18, 2021 | 24.62 | 24.63 | 24.44 | 24.61 | 610,699 | -0.15(-0.59%) |
Feb 17, 2021 | 24.58 | 24.76 | 24.48 | 24.76 | 1,341,319 | -0.09(-0.37%) |
Feb 16, 2021 | 24.77 | 24.91 | 24.73 | 24.85 | 470,659 | +0.16(+0.67%) |
Feb 12, 2021 | 24.43 | 24.68 | 24.43 | 24.68 | 536,325 | +0.05(+0.22%) |
Feb 11, 2021 | 24.52 | 24.63 | 24.44 | 24.63 | 568,022 | +0.05(+0.22%) |
Feb 10, 2021 | 24.71 | 24.74 | 24.47 | 24.57 | 770,553 | -0.16(-0.63%) |
Feb 09, 2021 | 24.67 | 24.74 | 24.58 | 24.73 | 481,305 | -0.22(-0.88%) |
Feb 08, 2021 | 24.95 | 25.04 | 24.83 | 24.95 | 861,310 | +0.05(+0.22%) |
Feb 05, 2021 | 24.80 | 24.90 | 24.72 | 24.89 | 747,465 | +0.37(+1.53%) |
Feb 04, 2021 | 24.38 | 24.53 | 24.37 | 24.52 | 376,430 | +0.07(+0.30%) |
Feb 03, 2021 | 24.36 | 24.45 | 24.20 | 24.45 | 663,865 | +0.29(+1.21%) |
Feb 02, 2021 | 24.18 | 24.18 | 24.02 | 24.15 | 5,616,215 | +0.27(+1.15%) |
Feb 01, 2021 | 23.94 | 23.94 | 23.79 | 23.88 | 1,211,059 | +0.08(+0.35%) |
Jan 29, 2021 | 24.03 | 24.08 | 23.71 | 23.80 | 737,952 | -0.56(-2.29%) |
Jan 28, 2021 | 24.25 | 24.51 | 24.24 | 24.35 | 756,930 | +0.39(+1.64%) |
Jan 27, 2021 | 24.14 | 24.23 | 23.83 | 23.96 | 828,579 | -0.71(-2.89%) |
Jan 26, 2021 | 24.67 | 24.74 | 24.54 | 24.67 | 675,498 | +0.12(+0.48%) |
Jan 25, 2021 | 24.36 | 24.56 | 24.27 | 24.56 | 743,095 | -0.24(-0.96%) |
Jan 22, 2021 | 24.75 | 24.85 | 24.68 | 24.79 | 628,172 | -0.29(-1.17%) |
Jan 21, 2021 | 25.26 | 25.29 | 24.92 | 25.09 | 540,134 | -0.14(-0.54%) |
Jan 20, 2021 | 25.05 | 25.23 | 25.00 | 25.22 | 381,536 | -0.09(-0.36%) |
Jan 19, 2021 | 25.34 | 25.34 | 25.18 | 25.31 | 430,545 | +0.15(+0.58%) |
Jan 15, 2021 | 25.42 | 25.42 | 25.05 | 25.17 | 601,165 | -0.71(-2.76%) |
Jan 14, 2021 | 25.69 | 25.88 | 25.65 | 25.88 | 2,590,577 | +0.01(+0.04%) |
Jan 13, 2021 | 25.78 | 25.90 | 25.74 | 25.87 | 1,233,997 | +0.10(+0.39%) |
Jan 12, 2021 | 25.70 | 25.79 | 25.61 | 25.77 | 1,367,847 | -0.05(-0.21%) |
Jan 11, 2021 | 25.66 | 25.90 | 25.65 | 25.83 | 4,394,588 | -0.27(-1.02%) |
Jan 08, 2021 | 26.11 | 26.13 | 25.85 | 26.09 | 740,686 | +0.09(+0.35%) |
Jan 07, 2021 | 25.84 | 26.01 | 25.76 | 26.00 | 862,455 | +0.06(+0.25%) |
Jan 06, 2021 | 25.69 | 26.08 | 25.67 | 25.94 | 2,061,843 | +0.80(+3.20%) |
Jan 05, 2021 | 24.96 | 25.21 | 24.96 | 25.13 | 1,817,229 | +0.20(+0.81%) |
Jan 04, 2021 | 25.30 | 25.32 | 24.83 | 24.93 | 1,378,840 | +0.20(+0.81%) |
Dec 31, 2020 | 24.73 | 24.73 | 24.73 | 535,260 | -0.38(-1.49%) | |
Dec 30, 2020 | 25.18 | 25.28 | 25.07 | 25.10 | 535,260 | +0.01(+0.03%) |
Dec 29, 2020 | 25.29 | 25.32 | 25.03 | 25.10 | 700,510 | +0.08(+0.33%) |
Dec 28, 2020 | 24.98 | 25.10 | 24.95 | 25.02 | 556,221 | +0.17(+0.70%) |
Dec 24, 2020 | 24.74 | 24.87 | 24.74 | 24.84 | 160,801 | +0.10(+0.41%) |
Dec 23, 2020 | 24.55 | 24.76 | 24.55 | 24.74 | 808,159 | +0.54(+2.22%) |
Dec 22, 2020 | 24.25 | 24.30 | 24.16 | 24.20 | 462,311 | -0.01(-0.04%) |
Dec 21, 2020 | 23.88 | 24.30 | 23.78 | 24.21 | 1,454,711 | -0.49(-1.99%) |
Dec 18, 2020 | 24.88 | 24.89 | 24.64 | 24.71 | 760,269 | -0.33(-1.31%) |
Dec 17, 2020 | 25.03 | 25.12 | 25.02 | 25.03 | 710,962 | +0.16(+0.62%) |
Dec 16, 2020 | 24.92 | 24.93 | 24.73 | 24.88 | 663,230 | -0.08(-0.33%) |
Dec 15, 2020 | 24.79 | 24.99 | 24.76 | 24.96 | 2,218,261 | +0.13(+0.51%) |
Dec 14, 2020 | 24.99 | 25.03 | 24.80 | 24.83 | 826,901 | +0.15(+0.60%) |
Dec 11, 2020 | 24.60 | 24.69 | 24.55 | 24.69 | 923,834 | -0.22(-0.90%) |
Dec 10, 2020 | 24.72 | 24.96 | 24.70 | 24.91 | 528,010 | -0.05(-0.22%) |
Dec 09, 2020 | 25.05 | 25.05 | 24.82 | 24.96 | 471,807 | -0.06(-0.25%) |
Dec 08, 2020 | 24.95 | 25.05 | 24.95 | 25.03 | 566,855 | -0.01(-0.04%) |
Dec 07, 2020 | 25.13 | 25.16 | 25.00 | 25.04 | 694,317 | -0.24(-0.96%) |
Dec 04, 2020 | 25.12 | 25.31 | 25.10 | 25.28 | 1,174,100 | +0.45(+1.81%) |
Dec 03, 2020 | 24.93 | 24.99 | 24.78 | 24.83 | 584,984 | -0.07(-0.29%) |
Dec 02, 2020 | 24.65 | 24.94 | 24.63 | 24.90 | 1,039,723 | +0.30(+1.21%) |
Dec 01, 2020 | 24.33 | 24.61 | 24.33 | 24.60 | 1,403,542 | +0.55(+2.28%) |
Nov 30, 2020 | 24.55 | 24.57 | 24.02 | 24.06 | 2,219,545 | -0.45(-1.83%) |
Nov 27, 2020 | 24.38 | 24.54 | 24.38 | 24.51 | 450,455 | +0.13(+0.52%) |
Nov 25, 2020 | 24.25 | 24.43 | 24.19 | 24.38 | 1,062,265 | -0.02(-0.07%) |
Nov 24, 2020 | 24.03 | 24.42 | 24.00 | 24.40 | 1,105,461 | +0.60(+2.53%) |
Nov 23, 2020 | 23.84 | 23.88 | 23.63 | 23.80 | 3,774,378 | +0.11(+0.46%) |
Nov 20, 2020 | 23.71 | 23.76 | 23.66 | 23.69 | 623,493 | -0.08(-0.34%) |
Nov 19, 2020 | 23.59 | 23.79 | 23.51 | 23.77 | 597,539 | +0.30(+1.26%) |
Nov 18, 2020 | 23.66 | 23.79 | 23.47 | 23.47 | 637,881 | -0.17(-0.72%) |
Nov 17, 2020 | 23.44 | 23.73 | 23.41 | 23.64 | 796,924 | -0.04(-0.15%) |
Nov 16, 2020 | 23.78 | 23.81 | 23.54 | 23.68 | 702,610 | +0.38(+1.62%) |
Nov 13, 2020 | 23.01 | 23.32 | 23.01 | 23.30 | 1,593,509 | +0.60(+2.65%) |
Nov 12, 2020 | 22.91 | 22.96 | 22.64 | 22.70 | 1,719,113 | -0.34(-1.48%) |
Nov 11, 2020 | 22.94 | 23.07 | 22.89 | 23.04 | 4,325,534 | +0.11(+0.47%) |
Nov 10, 2020 | 22.66 | 23.02 | 22.55 | 22.93 | 6,230,236 | +0.98(+4.46%) |
Nov 09, 2020 | 22.22 | 22.25 | 21.93 | 21.95 | 3,215,331 | +1.49(+7.29%) |
Nov 06, 2020 | 20.57 | 20.57 | 20.42 | 20.46 | 969,570 | +0.00(+0.00%) |
Nov 05, 2020 | 20.48 | 20.61 | 20.36 | 20.46 | 1,417,987 | +0.67(+3.41%) |
Nov 04, 2020 | 19.70 | 19.99 | 19.57 | 19.79 | 1,289,174 | -0.12(-0.59%) |
Nov 03, 2020 | 19.70 | 19.97 | 19.70 | 19.91 | 798,034 | +0.62(+3.22%) |
Nov 02, 2020 | 19.20 | 19.31 | 19.11 | 19.28 | 839,104 | +0.40(+2.14%) |
Oct 30, 2020 | 18.87 | 18.89 | 18.69 | 18.88 | 1,275,474 | +0.04(+0.24%) |
Oct 29, 2020 | 18.74 | 18.93 | 18.58 | 18.84 | 2,244,898 | -0.12(-0.62%) |
Oct 28, 2020 | 19.13 | 19.22 | 18.89 | 18.95 | 1,255,504 | -0.70(-3.57%) |
Oct 27, 2020 | 19.95 | 19.99 | 19.62 | 19.65 | 996,636 | -0.49(-2.41%) |
Oct 26, 2020 | 20.27 | 20.27 | 19.99 | 20.14 | 936,721 | -0.31(-1.54%) |
Oct 23, 2020 | 20.46 | 20.47 | 20.31 | 20.45 | 515,331 | +0.31(+1.52%) |
Oct 22, 2020 | 20.05 | 20.21 | 19.99 | 20.15 | 1,207,143 | -0.04(-0.22%) |
Oct 21, 2020 | 20.24 | 20.35 | 20.17 | 20.19 | 626,225 | -0.28(-1.36%) |
Oct 20, 2020 | 20.50 | 20.64 | 20.45 | 20.47 | 931,206 | +0.45(+2.24%) |
Oct 19, 2020 | 20.15 | 20.27 | 19.98 | 20.02 | 607,212 | -0.05(-0.22%) |
Oct 16, 2020 | 20.03 | 20.16 | 19.96 | 20.07 | 653,427 | +0.05(+0.27%) |
Oct 15, 2020 | 19.88 | 20.03 | 19.87 | 20.01 | 611,269 | -0.23(-1.15%) |
Oct 14, 2020 | 20.37 | 20.44 | 20.23 | 20.25 | 553,939 | +0.12(+0.58%) |
Oct 13, 2020 | 20.35 | 20.35 | 20.10 | 20.13 | 702,144 | -0.40(-1.97%) |
Oct 12, 2020 | 20.47 | 20.55 | 20.45 | 20.53 | 318,495 | -0.01(-0.04%) |
Oct 09, 2020 | 20.60 | 20.60 | 20.45 | 20.54 | 489,848 | -0.05(-0.22%) |
Oct 08, 2020 | 20.50 | 20.60 | 20.46 | 20.59 | 586,382 | +0.26(+1.28%) |
Oct 07, 2020 | 20.35 | 20.43 | 20.27 | 20.33 | 505,539 | +0.22(+1.07%) |
Oct 06, 2020 | 20.53 | 20.53 | 20.09 | 20.11 | 980,534 | -0.06(-0.31%) |
Oct 05, 2020 | 19.97 | 20.18 | 19.97 | 20.17 | 687,236 | +0.40(+2.00%) |
Oct 02, 2020 | 19.50 | 19.83 | 19.50 | 19.78 | 372,560 | +0.09(+0.46%) |
Oct 01, 2020 | 19.69 | 19.73 | 19.57 | 19.69 | 683,103 | +0.13(+0.69%) |
Sep 30, 2020 | 19.70 | 19.80 | 19.52 | 19.55 | 992,194 | -0.09(-0.46%) |
Sep 29, 2020 | 19.75 | 19.82 | 19.55 | 19.64 | 604,528 | -0.10(-0.50%) |
Sep 28, 2020 | 19.62 | 19.77 | 19.62 | 19.74 | 631,383 | +0.43(+2.23%) |
Sep 25, 2020 | 19.11 | 19.37 | 19.07 | 19.31 | 1,967,627 | -0.04(-0.23%) |
Sep 24, 2020 | 19.32 | 19.52 | 19.19 | 19.36 | 792,482 | +0.17(+0.89%) |
Sep 23, 2020 | 19.63 | 19.64 | 19.16 | 19.19 | 506,495 | -0.28(-1.43%) |
Sep 22, 2020 | 19.64 | 19.65 | 19.31 | 19.46 | 2,543,710 | -0.33(-1.68%) |
Sep 21, 2020 | 19.76 | 19.82 | 19.54 | 19.80 | 1,008,867 | -0.59(-2.91%) |
Sep 18, 2020 | 20.52 | 20.53 | 20.28 | 20.39 | 566,964 | -0.44(-2.11%) |
Sep 17, 2020 | 20.66 | 20.84 | 20.66 | 20.83 | 832,598 | +0.13(+0.61%) |
Sep 16, 2020 | 20.75 | 20.91 | 20.67 | 20.70 | 480,834 | -0.07(-0.35%) |
Sep 15, 2020 | 20.83 | 20.87 | 20.71 | 20.78 | 276,119 | +0.23(+1.14%) |
Sep 14, 2020 | 20.61 | 20.65 | 20.50 | 20.54 | 887,611 | +0.05(+0.26%) |
Sep 11, 2020 | 20.56 | 20.59 | 20.38 | 20.49 | 769,157 | +0.04(+0.22%) |
Sep 10, 2020 | 20.82 | 20.94 | 20.44 | 20.44 | 542,721 | -0.24(-1.17%) |
Sep 09, 2020 | 20.62 | 20.79 | 20.61 | 20.69 | 1,179,382 | +0.34(+1.68%) |
Sep 08, 2020 | 20.32 | 20.52 | 20.29 | 20.35 | 1,032,380 | -0.45(-2.16%) |
Sep 04, 2020 | 20.85 | 20.89 | 20.44 | 20.79 | 844,047 | +0.20(+0.96%) |
Sep 03, 2020 | 20.96 | 21.10 | 20.53 | 20.60 | 737,842 | -0.19(-0.91%) |
Sep 02, 2020 | 20.68 | 20.80 | 20.52 | 20.79 | 5,516,328 | +0.08(+0.39%) |