Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.26 | 29.26 | 29.26 | 29.26 | 233 | -0.32(-1.09%) |
Sep 29, 2021 | 29.61 | 29.61 | 29.58 | 29.58 | 577 | -0.02(-0.07%) |
Sep 28, 2021 | 29.78 | 29.78 | 29.60 | 29.60 | 4,519 | -0.35(-1.18%) |
Sep 27, 2021 | 29.99 | 29.99 | 29.95 | 29.95 | 394 | +0.32(+1.10%) |
Sep 24, 2021 | 29.60 | 29.63 | 29.59 | 29.63 | 1,493 | -0.29(-0.98%) |
Sep 23, 2021 | 29.64 | 30.02 | 29.64 | 29.92 | 1,249 | +0.41(+1.38%) |
Sep 22, 2021 | 29.57 | 29.67 | 29.51 | 29.51 | 426 | +0.41(+1.40%) |
Sep 21, 2021 | 28.93 | 29.19 | 28.93 | 29.11 | 12,307 | +0.07(+0.25%) |
Sep 20, 2021 | 29.00 | 29.04 | 28.80 | 29.04 | 1,409 | -0.62(-2.09%) |
Sep 17, 2021 | 29.75 | 29.75 | 29.61 | 29.66 | 813 | -0.28(-0.93%) |
Sep 16, 2021 | 29.90 | 29.95 | 29.87 | 29.93 | 1,472 | -0.18(-0.58%) |
Sep 15, 2021 | 29.66 | 30.11 | 29.66 | 30.11 | 1,336 | +0.40(+1.34%) |
Sep 14, 2021 | 29.81 | 29.81 | 29.68 | 29.71 | 9,001 | -0.30(-1.01%) |
Sep 13, 2021 | 29.95 | 30.02 | 29.88 | 30.02 | 9,870 | +0.24(+0.82%) |
Sep 10, 2021 | 29.96 | 30.01 | 29.77 | 29.77 | 524 | -0.04(-0.13%) |
Sep 09, 2021 | 29.94 | 30.02 | 29.81 | 29.81 | 580 | +0.02(+0.05%) |
Sep 08, 2021 | 29.90 | 29.90 | 29.76 | 29.80 | 356 | -0.17(-0.58%) |
Sep 07, 2021 | 30.21 | 30.22 | 29.97 | 29.97 | 3,209 | -0.19(-0.62%) |
Sep 03, 2021 | 30.23 | 30.23 | 30.14 | 30.15 | 2,292 | -0.04(-0.12%) |
Sep 02, 2021 | 30.16 | 30.25 | 30.15 | 30.19 | 9,094 | +0.20(+0.66%) |
Sep 01, 2021 | 29.96 | 30.00 | 29.92 | 29.99 | 4,503 | +0.02(+0.08%) |
Aug 31, 2021 | 30.01 | 30.01 | 29.94 | 29.97 | 985 | -0.00(-0.01%) |
Aug 30, 2021 | 29.99 | 29.99 | 29.97 | 29.97 | 366 | +0.02(+0.06%) |
Aug 27, 2021 | 29.95 | 29.96 | 29.94 | 29.96 | 445 | +0.48(+1.62%) |
Aug 26, 2021 | 29.53 | 29.81 | 29.48 | 29.48 | 310 | -0.33(-1.11%) |
Aug 25, 2021 | 29.52 | 29.85 | 29.52 | 29.81 | 4,180 | +0.22(+0.75%) |
Aug 24, 2021 | 29.56 | 29.63 | 29.54 | 29.59 | 4,567 | +0.48(+1.64%) |
Aug 23, 2021 | 28.48 | 29.13 | 28.48 | 29.11 | 1,461 | +0.76(+2.68%) |
Aug 20, 2021 | 28.55 | 28.61 | 28.32 | 28.35 | 3,367 | -0.21(-0.74%) |
Aug 19, 2021 | 28.77 | 29.45 | 28.35 | 28.56 | 2,224 | -0.48(-1.65%) |
Aug 18, 2021 | 29.32 | 29.32 | 29.04 | 29.04 | 1,632 | -0.22(-0.74%) |
Aug 17, 2021 | 29.47 | 29.47 | 29.10 | 29.26 | 3,031 | -0.45(-1.51%) |
Aug 16, 2021 | 29.62 | 29.76 | 29.50 | 29.71 | 3,100 | -0.17(-0.58%) |
Aug 13, 2021 | 30.07 | 30.07 | 29.88 | 29.88 | 2,526 | -0.14(-0.47%) |
Aug 12, 2021 | 30.03 | 30.03 | 29.99 | 30.02 | 1,800 | -0.08(-0.25%) |
Aug 11, 2021 | 29.90 | 30.10 | 29.85 | 30.10 | 6,900 | +0.29(+0.96%) |
Aug 10, 2021 | 29.88 | 29.89 | 29.80 | 29.81 | 6,098 | +0.30(+1.02%) |
Aug 09, 2021 | 29.53 | 29.63 | 29.50 | 29.51 | 4,592 | -0.15(-0.51%) |
Aug 06, 2021 | 29.76 | 29.80 | 29.54 | 29.66 | 7,200 | +0.02(+0.07%) |
Aug 05, 2021 | 29.70 | 29.73 | 29.62 | 29.64 | 4,937 | +0.21(+0.71%) |
Aug 04, 2021 | 29.65 | 29.71 | 29.40 | 29.43 | 7,416 | -0.39(-1.32%) |
Aug 03, 2021 | 29.84 | 29.84 | 29.45 | 29.82 | 7,204 | +0.20(+0.66%) |
Aug 02, 2021 | 29.91 | 29.91 | 29.40 | 29.63 | 7,976 | +0.25(+0.85%) |
Jul 30, 2021 | 29.50 | 29.73 | 29.33 | 29.38 | 6,559 | -0.19(-0.64%) |
Jul 29, 2021 | 29.82 | 29.87 | 29.54 | 29.57 | 11,087 | +0.11(+0.37%) |
Jul 28, 2021 | 29.60 | 29.62 | 29.09 | 29.46 | 5,060 | +0.13(+0.43%) |
Jul 27, 2021 | 29.46 | 29.46 | 28.97 | 29.34 | 6,719 | -0.14(-0.49%) |
Jul 26, 2021 | 29.56 | 29.56 | 29.38 | 29.48 | 4,237 | +0.10(+0.34%) |
Jul 23, 2021 | 29.32 | 29.38 | 29.29 | 29.38 | 1,536 | +0.26(+0.88%) |
Jul 22, 2021 | 29.33 | 29.33 | 29.12 | 29.12 | 10,785 | -0.27(-0.90%) |
Jul 21, 2021 | 29.36 | 29.39 | 29.25 | 29.39 | 1,105 | +0.39(+1.36%) |
Jul 20, 2021 | 28.37 | 28.99 | 28.21 | 28.99 | 3,094 | +0.64(+2.26%) |
Jul 19, 2021 | 28.40 | 28.50 | 28.29 | 28.35 | 4,286 | -0.79(-2.71%) |
Jul 16, 2021 | 29.50 | 29.50 | 29.14 | 29.14 | 1,228 | -0.30(-1.03%) |
Jul 15, 2021 | 29.56 | 29.56 | 29.38 | 29.44 | 1,615 | -0.16(-0.53%) |
Jul 14, 2021 | 29.58 | 29.92 | 29.58 | 29.60 | 2,581 | -0.14(-0.47%) |
Jul 13, 2021 | 29.89 | 29.90 | 29.62 | 29.74 | 4,386 | -0.34(-1.13%) |
Jul 12, 2021 | 30.06 | 30.08 | 30.04 | 30.08 | 1,595 | +0.04(+0.15%) |
Jul 09, 2021 | 29.85 | 30.04 | 29.85 | 30.04 | 7,674 | +0.62(+2.09%) |
Jul 08, 2021 | 29.46 | 29.46 | 29.18 | 29.42 | 3,361 | -0.31(-1.05%) |
Jul 07, 2021 | 29.92 | 29.92 | 29.72 | 29.73 | 1,410 | -0.03(-0.09%) |
Jul 06, 2021 | 29.92 | 29.92 | 29.72 | 29.76 | 8,234 | -0.58(-1.91%) |
Jul 02, 2021 | 30.60 | 30.60 | 30.28 | 30.34 | 5,100 | +0.13(+0.43%) |
Jul 01, 2021 | 30.22 | 30.33 | 29.94 | 30.21 | 18,105 | +0.10(+0.35%) |
Jun 30, 2021 | 30.10 | 30.12 | 30.03 | 30.11 | 3,355 | +0.00(+0.01%) |
Jun 29, 2021 | 30.17 | 30.23 | 30.08 | 30.10 | 2,536 | -0.00(-0.02%) |
Jun 28, 2021 | 30.73 | 30.73 | 30.07 | 30.11 | 5,975 | -0.27(-0.90%) |
Jun 25, 2021 | 30.41 | 30.41 | 30.38 | 30.38 | 661 | +0.03(+0.10%) |
Jun 24, 2021 | 30.33 | 30.41 | 30.31 | 30.35 | 2,550 | +0.23(+0.76%) |
Jun 23, 2021 | 30.14 | 30.14 | 30.07 | 30.12 | 4,380 | +0.03(+0.09%) |
Jun 22, 2021 | 30.98 | 30.98 | 29.98 | 30.09 | 6,063 | +0.08(+0.27%) |
Jun 21, 2021 | 29.84 | 30.79 | 29.84 | 30.01 | 3,912 | +0.53(+1.80%) |
Jun 18, 2021 | 29.66 | 29.66 | 29.48 | 29.48 | 1,670 | -0.49(-1.62%) |
Jun 17, 2021 | 29.93 | 29.97 | 29.87 | 29.97 | 12,645 | -0.55(-1.80%) |
Jun 16, 2021 | 30.37 | 30.64 | 30.37 | 30.52 | 3,404 | -0.18(-0.58%) |
Jun 15, 2021 | 30.66 | 30.69 | 30.53 | 30.69 | 1,614 | -0.06(-0.18%) |
Jun 14, 2021 | 30.85 | 31.00 | 30.66 | 30.75 | 4,176 | -0.26(-0.85%) |
Jun 11, 2021 | 30.93 | 31.03 | 30.93 | 31.01 | 807 | +0.11(+0.35%) |
Jun 10, 2021 | 30.95 | 30.95 | 30.90 | 30.90 | 1,435 | +0.01(+0.02%) |
Jun 09, 2021 | 31.25 | 31.25 | 30.90 | 30.90 | 1,633 | -0.33(-1.05%) |
Jun 08, 2021 | 31.50 | 31.50 | 30.70 | 31.23 | 17,747 | +0.23(+0.75%) |
Jun 07, 2021 | 30.91 | 31.02 | 30.91 | 30.99 | 2,163 | +0.09(+0.29%) |
Jun 04, 2021 | 30.79 | 30.92 | 30.79 | 30.90 | 2,984 | +0.15(+0.49%) |
Jun 03, 2021 | 31.16 | 31.16 | 30.60 | 30.75 | 9,126 | -0.20(-0.65%) |
Jun 02, 2021 | 30.79 | 31.00 | 30.79 | 30.96 | 8,356 | +0.00(+0.01%) |
Jun 01, 2021 | 30.88 | 30.95 | 30.82 | 30.95 | 3,098 | +0.37(+1.20%) |
May 28, 2021 | 30.60 | 30.73 | 30.46 | 30.59 | 1,249 | +0.01(+0.03%) |
May 27, 2021 | 30.48 | 30.58 | 30.41 | 30.58 | 925 | +0.30(+0.98%) |
May 26, 2021 | 30.06 | 30.32 | 30.06 | 30.28 | 5,206 | +0.24(+0.79%) |
May 25, 2021 | 30.64 | 30.64 | 30.04 | 30.04 | 1,276 | -0.20(-0.67%) |
May 24, 2021 | 29.83 | 30.30 | 29.83 | 30.25 | 6,655 | +0.23(+0.76%) |
May 21, 2021 | 30.04 | 30.04 | 30.02 | 30.02 | 356 | +0.05(+0.18%) |
May 20, 2021 | 29.97 | 29.99 | 29.94 | 29.97 | 1,493 | +0.07(+0.23%) |
May 19, 2021 | 29.80 | 29.96 | 29.74 | 29.90 | 1,433 | -0.42(-1.38%) |
May 18, 2021 | 30.77 | 30.77 | 30.29 | 30.32 | 2,014 | -0.06(-0.20%) |
May 17, 2021 | 30.22 | 30.40 | 30.22 | 30.38 | 1,506 | +0.06(+0.19%) |
May 14, 2021 | 30.07 | 30.32 | 30.07 | 30.32 | 3,012 | +0.47(+1.56%) |
May 13, 2021 | 29.88 | 29.92 | 29.86 | 29.86 | 1,863 | +0.26(+0.88%) |
May 12, 2021 | 29.86 | 29.86 | 29.59 | 29.59 | 2,280 | -0.74(-2.42%) |
May 11, 2021 | 30.17 | 30.36 | 30.15 | 30.33 | 9,447 | -0.22(-0.73%) |
May 10, 2021 | 30.83 | 31.84 | 30.55 | 30.55 | 1,831 | -0.20(-0.64%) |
May 07, 2021 | 30.59 | 30.75 | 30.56 | 30.75 | 2,765 | +0.47(+1.54%) |
May 06, 2021 | 30.22 | 30.32 | 30.11 | 30.28 | 7,481 | +0.19(+0.62%) |
May 05, 2021 | 30.10 | 30.12 | 30.00 | 30.10 | 2,425 | +0.19(+0.65%) |
May 04, 2021 | 29.91 | 29.91 | 29.77 | 29.90 | 6,414 | -0.12(-0.40%) |
May 03, 2021 | 29.73 | 30.08 | 29.49 | 30.02 | 14,193 | +0.33(+1.13%) |
Apr 30, 2021 | 29.81 | 29.81 | 29.64 | 29.69 | 12,600 | -0.42(-1.38%) |
Apr 29, 2021 | 30.13 | 30.13 | 30.02 | 30.11 | 1,731 | +0.08(+0.26%) |
Apr 28, 2021 | 30.06 | 30.07 | 30.00 | 30.03 | 1,611 | +0.07(+0.22%) |
Apr 27, 2021 | 29.88 | 29.96 | 29.87 | 29.96 | 3,666 | +0.06(+0.20%) |
Apr 26, 2021 | 29.85 | 29.90 | 29.52 | 29.90 | 1,439 | +0.21(+0.69%) |
Apr 23, 2021 | 29.63 | 29.70 | 29.63 | 29.70 | 1,400 | +0.50(+1.70%) |
Apr 22, 2021 | 29.44 | 29.45 | 29.18 | 29.20 | 2,274 | -0.25(-0.83%) |
Apr 21, 2021 | 29.23 | 29.48 | 29.23 | 29.45 | 4,142 | +0.30(+1.04%) |
Apr 20, 2021 | 29.52 | 29.52 | 29.14 | 29.14 | 1,469 | -0.50(-1.68%) |
Apr 19, 2021 | 29.77 | 29.77 | 29.48 | 29.64 | 4,512 | -0.01(-0.04%) |
Apr 16, 2021 | 29.64 | 29.66 | 29.62 | 29.65 | 700 | +0.20(+0.68%) |
Apr 15, 2021 | 29.52 | 29.52 | 29.36 | 29.45 | 115,766 | +0.27(+0.93%) |
Apr 14, 2021 | 29.39 | 29.52 | 29.17 | 29.18 | 7,302 | +0.05(+0.16%) |
Apr 13, 2021 | 29.18 | 29.19 | 28.99 | 29.13 | 4,739 | -0.04(-0.12%) |
Apr 12, 2021 | 29.24 | 29.25 | 29.17 | 29.17 | 3,587 | -0.05(-0.17%) |
Apr 09, 2021 | 29.01 | 29.22 | 29.01 | 29.22 | 3,900 | +0.10(+0.36%) |
Apr 08, 2021 | 29.03 | 29.12 | 29.03 | 29.12 | 1,886 | +0.24(+0.83%) |
Apr 07, 2021 | 28.76 | 29.02 | 28.76 | 28.88 | 1,854 | -0.16(-0.57%) |
Apr 06, 2021 | 29.04 | 29.04 | 29.04 | 29.04 | 612 | -0.08(-0.26%) |
Apr 05, 2021 | 28.82 | 29.12 | 28.70 | 29.12 | 14,870 | +0.19(+0.64%) |
Apr 01, 2021 | 28.64 | 29.00 | 28.64 | 28.93 | 4,800 | +0.39(+1.35%) |
Mar 31, 2021 | 28.51 | 28.69 | 28.40 | 28.55 | 5,659 | +0.09(+0.31%) |
Mar 30, 2021 | 28.53 | 28.54 | 28.25 | 28.46 | 2,390 | +0.07(+0.25%) |
Mar 29, 2021 | 28.26 | 28.48 | 28.09 | 28.39 | 5,962 | -0.15(-0.54%) |
Mar 26, 2021 | 28.52 | 28.57 | 28.28 | 28.54 | 4,200 | +0.36(+1.27%) |
Mar 25, 2021 | 27.85 | 28.21 | 27.75 | 28.18 | 4,509 | +0.25(+0.88%) |
Mar 24, 2021 | 28.34 | 28.35 | 27.94 | 27.94 | 8,323 | -0.14(-0.51%) |
Mar 23, 2021 | 28.49 | 28.49 | 28.08 | 28.08 | 1,706 | -0.84(-2.91%) |
Mar 22, 2021 | 28.89 | 29.01 | 28.89 | 28.92 | 3,292 | -0.09(-0.32%) |
Mar 19, 2021 | 28.70 | 29.07 | 28.70 | 29.02 | 3,200 | +0.15(+0.50%) |
Mar 18, 2021 | 29.26 | 29.26 | 28.87 | 28.87 | 4,002 | -0.43(-1.48%) |
Mar 17, 2021 | 28.99 | 29.31 | 28.99 | 29.31 | 7,097 | +0.12(+0.41%) |
Mar 16, 2021 | 29.15 | 29.29 | 29.12 | 29.18 | 20,009 | -0.20(-0.68%) |
Mar 15, 2021 | 29.23 | 29.39 | 29.23 | 29.39 | 3,774 | +0.07(+0.23%) |
Mar 12, 2021 | 28.98 | 29.32 | 28.98 | 29.32 | 4,600 | +0.16(+0.55%) |
Mar 11, 2021 | 28.88 | 29.20 | 28.88 | 29.16 | 4,571 | +0.35(+1.23%) |
Mar 10, 2021 | 28.57 | 28.85 | 28.57 | 28.80 | 2,179 | +0.27(+0.94%) |
Mar 09, 2021 | 28.51 | 28.54 | 28.50 | 28.54 | 1,012 | +0.26(+0.90%) |
Mar 08, 2021 | 28.55 | 28.61 | 28.28 | 28.28 | 4,145 | +0.06(+0.21%) |
Mar 05, 2021 | 28.35 | 28.35 | 27.59 | 28.22 | 2,500 | +0.50(+1.79%) |
Mar 04, 2021 | 27.72 | 28.04 | 27.72 | 27.72 | 850 | -0.48(-1.71%) |
Mar 03, 2021 | 28.30 | 28.30 | 28.21 | 28.21 | 989 | -0.07(-0.24%) |
Mar 02, 2021 | 28.20 | 28.27 | 28.18 | 28.27 | 5,311 | +0.04(+0.15%) |
Mar 01, 2021 | 28.40 | 28.40 | 27.95 | 28.23 | 8,440 | +0.38(+1.36%) |
Feb 26, 2021 | 27.83 | 27.95 | 27.81 | 27.85 | 3,100 | -0.28(-0.99%) |
Feb 25, 2021 | 29.01 | 29.01 | 28.13 | 28.13 | 2,006 | -0.53(-1.84%) |
Feb 24, 2021 | 28.27 | 28.66 | 27.98 | 28.66 | 1,627 | +0.36(+1.27%) |
Feb 23, 2021 | 28.10 | 28.40 | 27.89 | 28.30 | 1,450 | -0.04(-0.15%) |
Feb 22, 2021 | 27.93 | 28.41 | 27.93 | 28.34 | 4,085 | +0.42(+1.49%) |
Feb 19, 2021 | 27.95 | 27.95 | 27.92 | 27.93 | 3,600 | +0.03(+0.10%) |
Feb 18, 2021 | 27.98 | 27.98 | 27.87 | 27.90 | 721 | -0.20(-0.72%) |
Feb 17, 2021 | 28.02 | 28.11 | 28.02 | 28.10 | 1,317 | -0.02(-0.09%) |
Feb 16, 2021 | 27.83 | 28.19 | 27.83 | 28.12 | 2,847 | +0.35(+1.26%) |
Feb 12, 2021 | 27.78 | 27.79 | 27.77 | 27.77 | 3,600 | +0.00(+0.02%) |
Feb 11, 2021 | 27.89 | 27.89 | 27.77 | 27.77 | 3,118 | +0.05(+0.17%) |
Feb 10, 2021 | 27.87 | 27.90 | 27.67 | 27.72 | 8,523 | +0.01(+0.03%) |
Feb 09, 2021 | 29.67 | 29.67 | 27.59 | 27.71 | 13,733 | +0.07(+0.25%) |
Feb 08, 2021 | 27.38 | 27.71 | 27.38 | 27.64 | 6,272 | +0.31(+1.13%) |
Feb 05, 2021 | 27.25 | 27.33 | 27.09 | 27.33 | 7,900 | +0.27(+0.99%) |
Feb 04, 2021 | 27.00 | 27.07 | 26.98 | 27.07 | 2,714 | +0.13(+0.47%) |
Feb 03, 2021 | 26.99 | 27.00 | 26.89 | 26.94 | 7,166 | +0.02(+0.08%) |
Feb 02, 2021 | 26.91 | 26.99 | 26.83 | 26.92 | 2,674 | +0.17(+0.62%) |
Feb 01, 2021 | 27.18 | 27.18 | 26.50 | 26.75 | 6,564 | +0.33(+1.25%) |
Jan 29, 2021 | 26.75 | 26.75 | 26.39 | 26.42 | 8,900 | -0.32(-1.20%) |
Jan 28, 2021 | 26.68 | 26.81 | 26.68 | 26.74 | 2,303 | +0.23(+0.85%) |
Jan 27, 2021 | 27.26 | 27.26 | 26.52 | 26.52 | 4,949 | -0.56(-2.08%) |
Jan 26, 2021 | 27.14 | 27.14 | 27.08 | 27.08 | 2,072 | +0.12(+0.44%) |
Jan 25, 2021 | 27.04 | 27.04 | 26.95 | 26.96 | 5,823 | -0.15(-0.55%) |
Jan 22, 2021 | 26.94 | 27.11 | 26.94 | 27.11 | 3,700 | +0.01(+0.04%) |
Jan 21, 2021 | 27.24 | 27.24 | 26.93 | 27.10 | 5,635 | -0.06(-0.22%) |
Jan 20, 2021 | 27.09 | 27.16 | 27.09 | 27.16 | 642 | +0.26(+0.95%) |
Jan 19, 2021 | 27.72 | 27.72 | 26.81 | 26.90 | 6,462 | +0.17(+0.64%) |
Jan 15, 2021 | 26.82 | 26.91 | 26.73 | 26.73 | 2,800 | -0.41(-1.51%) |
Jan 14, 2021 | 27.06 | 27.23 | 27.05 | 27.14 | 5,188 | +0.21(+0.77%) |
Jan 13, 2021 | 26.91 | 27.00 | 26.81 | 26.93 | 4,606 | +0.12(+0.43%) |
Jan 12, 2021 | 26.86 | 26.95 | 26.82 | 26.82 | 2,243 | +0.13(+0.49%) |
Jan 11, 2021 | 26.91 | 26.91 | 26.69 | 26.69 | 1,754 | -0.23(-0.84%) |
Jan 08, 2021 | 27.01 | 27.01 | 26.74 | 26.91 | 5,700 | -0.04(-0.13%) |
Jan 07, 2021 | 26.49 | 27.11 | 26.49 | 26.95 | 13,071 | +0.30(+1.13%) |
Jan 06, 2021 | 26.21 | 26.99 | 26.01 | 26.65 | 18,051 | +0.41(+1.55%) |
Jan 05, 2021 | 26.23 | 26.30 | 26.18 | 26.24 | 41,606 | +0.19(+0.74%) |
Jan 04, 2021 | 26.25 | 26.25 | 25.85 | 26.05 | 23,290 | +0.13(+0.52%) |
Dec 31, 2020 | 25.91 | 25.91 | 25.91 | 4,380 | -0.07(-0.25%) | |
Dec 30, 2020 | 26.09 | 26.09 | 25.83 | 25.98 | 4,380 | +0.06(+0.24%) |
Dec 29, 2020 | 26.00 | 26.00 | 25.88 | 25.92 | 5,813 | -0.04(-0.16%) |
Dec 28, 2020 | 26.00 | 26.13 | 25.95 | 25.96 | 4,946 | +0.09(+0.34%) |
Dec 24, 2020 | 25.96 | 25.96 | 25.87 | 25.87 | 200 | -0.01(-0.03%) |
Dec 23, 2020 | 25.71 | 26.11 | 25.71 | 25.88 | 2,468 | +0.06(+0.22%) |
Dec 22, 2020 | 25.75 | 25.94 | 25.75 | 25.83 | 3,603 | -0.09(-0.35%) |
Dec 21, 2020 | 25.89 | 25.96 | 25.80 | 25.92 | 6,340 | -0.07(-0.26%) |
Dec 18, 2020 | 26.14 | 26.19 | 25.91 | 25.98 | 2,600 | -0.17(-0.64%) |
Dec 17, 2020 | 26.20 | 26.21 | 25.90 | 26.15 | 14,046 | +0.19(+0.74%) |
Dec 16, 2020 | 25.84 | 25.96 | 25.84 | 25.96 | 367 | +0.19(+0.74%) |
Dec 15, 2020 | 25.67 | 25.87 | 25.64 | 25.77 | 4,155 | +0.29(+1.16%) |
Dec 14, 2020 | 25.59 | 25.69 | 25.33 | 25.48 | 6,084 | -0.08(-0.31%) |
Dec 11, 2020 | 25.28 | 25.55 | 25.28 | 25.55 | 5,300 | -0.06(-0.22%) |
Dec 10, 2020 | 25.57 | 25.66 | 25.57 | 25.61 | 2,239 | +0.05(+0.21%) |
Dec 09, 2020 | 25.70 | 25.76 | 25.49 | 25.56 | 3,057 | -0.19(-0.75%) |
Dec 08, 2020 | 25.62 | 25.76 | 25.61 | 25.75 | 7,818 | +0.15(+0.58%) |
Dec 07, 2020 | 25.74 | 25.75 | 25.60 | 25.60 | 4,779 | +0.01(+0.03%) |
Dec 04, 2020 | 25.58 | 25.73 | 25.54 | 25.59 | 18,500 | +0.28(+1.12%) |
Dec 03, 2020 | 25.24 | 25.48 | 25.07 | 25.31 | 13,210 | +0.09(+0.35%) |
Dec 02, 2020 | 25.33 | 25.33 | 24.94 | 25.22 | 9,491 | +0.07(+0.28%) |
Dec 01, 2020 | 25.03 | 25.32 | 25.00 | 25.15 | 20,491 | +0.12(+0.48%) |
Nov 30, 2020 | 25.09 | 25.14 | 24.98 | 25.03 | 12,813 | -0.09(-0.34%) |
Nov 27, 2020 | 25.06 | 25.13 | 25.06 | 25.12 | 6,600 | +0.12(+0.48%) |
Nov 25, 2020 | 25.01 | 25.11 | 24.98 | 25.00 | 8,800 | +0.05(+0.22%) |
Nov 24, 2020 | 24.91 | 24.97 | 24.74 | 24.94 | 7,144 | +0.04(+0.16%) |
Nov 23, 2020 | 24.77 | 24.90 | 24.66 | 24.90 | 5,113 | +0.12(+0.49%) |
Nov 20, 2020 | 24.64 | 24.82 | 24.64 | 24.78 | 7,900 | +0.04(+0.16%) |
Nov 19, 2020 | 24.80 | 24.81 | 24.65 | 24.74 | 10,343 | -0.06(-0.25%) |
Nov 18, 2020 | 24.96 | 24.96 | 24.61 | 24.80 | 8,911 | -0.10(-0.39%) |
Nov 17, 2020 | 24.61 | 24.97 | 24.61 | 24.90 | 8,335 | +0.04(+0.15%) |
Nov 16, 2020 | 24.81 | 24.89 | 24.68 | 24.86 | 16,245 | +0.15(+0.62%) |
Nov 13, 2020 | 24.69 | 24.73 | 24.60 | 24.71 | 6,500 | +0.21(+0.86%) |
Nov 12, 2020 | 24.63 | 24.63 | 24.42 | 24.50 | 9,237 | -0.10(-0.40%) |
Nov 11, 2020 | 24.55 | 24.63 | 24.54 | 24.60 | 8,707 | +0.10(+0.40%) |
Nov 10, 2020 | 24.44 | 24.57 | 24.26 | 24.50 | 18,348 | -0.12(-0.48%) |
Nov 09, 2020 | 24.65 | 24.70 | 24.59 | 24.61 | 9,114 | -0.11(-0.44%) |
Nov 06, 2020 | 24.69 | 24.77 | 24.66 | 24.72 | 4,600 | +0.05(+0.20%) |
Nov 05, 2020 | 24.60 | 24.71 | 24.56 | 24.68 | 6,987 | +0.46(+1.88%) |
Nov 04, 2020 | 24.31 | 24.38 | 24.22 | 24.22 | 6,042 | +0.38(+1.59%) |
Nov 03, 2020 | 23.96 | 23.98 | 23.79 | 23.84 | 11,833 | -0.00(-0.02%) |
Nov 02, 2020 | 23.60 | 23.84 | 23.35 | 23.84 | 10,156 | +0.24(+1.03%) |
Oct 30, 2020 | 23.67 | 23.67 | 23.53 | 23.60 | 6,900 | -0.15(-0.64%) |
Oct 29, 2020 | 23.71 | 23.78 | 23.70 | 23.75 | 2,800 | +0.11(+0.48%) |
Oct 28, 2020 | 23.78 | 23.78 | 23.64 | 23.64 | 4,559 | -0.42(-1.75%) |
Oct 27, 2020 | 23.94 | 24.10 | 23.94 | 24.06 | 102,670 | -0.02(-0.09%) |
Oct 26, 2020 | 24.05 | 24.22 | 24.02 | 24.08 | 14,241 | -0.21(-0.88%) |
Oct 23, 2020 | 24.06 | 24.32 | 24.05 | 24.30 | 4,700 | +0.06(+0.25%) |
Oct 22, 2020 | 24.23 | 24.24 | 24.19 | 24.23 | 856 | -0.02(-0.06%) |
Oct 21, 2020 | 24.40 | 24.40 | 24.18 | 24.25 | 10,966 | -0.03(-0.12%) |
Oct 20, 2020 | 24.09 | 24.36 | 24.09 | 24.28 | 4,525 | +0.01(+0.03%) |
Oct 19, 2020 | 24.39 | 24.51 | 24.27 | 24.27 | 14,812 | -0.17(-0.71%) |
Oct 16, 2020 | 24.45 | 24.53 | 24.45 | 24.45 | 4,700 | +0.02(+0.06%) |
Oct 15, 2020 | 24.40 | 24.46 | 24.40 | 24.43 | 6,401 | +0.11(+0.45%) |
Oct 14, 2020 | 24.62 | 24.62 | 24.29 | 24.32 | 7,797 | -0.15(-0.62%) |
Oct 13, 2020 | 24.51 | 24.56 | 24.43 | 24.48 | 18,932 | -0.01(-0.05%) |
Oct 12, 2020 | 24.57 | 24.57 | 24.38 | 24.49 | 5,850 | -0.03(-0.12%) |
Oct 09, 2020 | 24.65 | 24.65 | 24.04 | 24.52 | 6,300 | +0.27(+1.11%) |
Oct 08, 2020 | 24.13 | 24.27 | 24.13 | 24.25 | 12,669 | +0.17(+0.69%) |
Oct 07, 2020 | 23.73 | 24.16 | 23.30 | 24.08 | 17,369 | +0.13(+0.54%) |
Oct 06, 2020 | 24.16 | 24.19 | 23.95 | 23.96 | 5,660 | -0.24(-0.98%) |
Oct 05, 2020 | 24.23 | 24.23 | 24.13 | 24.19 | 8,192 | +0.18(+0.75%) |
Oct 02, 2020 | 24.05 | 24.08 | 23.96 | 24.01 | 7,500 | -0.09(-0.39%) |