Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 26.21 | 26.29 | 26.21 | 26.29 | 19,674 | +0.07(+0.27%) |
May 27, 2021 | 26.23 | 26.23 | 26.14 | 26.21 | 9,018 | +0.10(+0.37%) |
May 26, 2021 | 26.15 | 26.15 | 26.06 | 26.12 | 13,531 | +0.06(+0.21%) |
May 25, 2021 | 26.06 | 26.12 | 26.04 | 26.06 | 19,707 | +0.09(+0.34%) |
May 24, 2021 | 25.99 | 26.02 | 25.93 | 25.97 | 11,486 | +0.09(+0.34%) |
May 21, 2021 | 25.97 | 26.06 | 25.89 | 25.89 | 5,419 | -0.03(-0.11%) |
May 20, 2021 | 25.96 | 25.97 | 25.89 | 25.91 | 7,189 | +0.01(+0.04%) |
May 19, 2021 | 25.92 | 25.98 | 25.89 | 25.90 | 8,324 | -0.01(-0.05%) |
May 18, 2021 | 25.89 | 26.01 | 25.89 | 25.92 | 11,383 | +0.03(+0.13%) |
May 17, 2021 | 25.95 | 25.95 | 25.78 | 25.89 | 8,180 | +0.08(+0.32%) |
May 14, 2021 | 25.85 | 25.86 | 25.78 | 25.80 | 5,287 | +0.07(+0.25%) |
May 13, 2021 | 25.89 | 26.02 | 25.69 | 25.74 | 9,932 | -0.11(-0.41%) |
May 12, 2021 | 25.94 | 26.06 | 25.74 | 25.84 | 73,212 | -0.17(-0.66%) |
May 11, 2021 | 25.84 | 26.08 | 25.84 | 26.02 | 8,414 | +0.16(+0.61%) |
May 10, 2021 | 25.96 | 26.06 | 25.71 | 25.86 | 12,280 | +0.04(+0.14%) |
May 07, 2021 | 25.75 | 25.82 | 25.75 | 25.82 | 2,785 | +0.10(+0.40%) |
May 06, 2021 | 25.60 | 25.75 | 25.60 | 25.72 | 7,735 | +0.06(+0.24%) |
May 05, 2021 | 25.62 | 25.69 | 25.62 | 25.66 | 3,638 | -0.06(-0.24%) |
May 04, 2021 | 25.69 | 25.72 | 25.62 | 25.72 | 12,742 | +0.03(+0.11%) |
May 03, 2021 | 25.63 | 25.75 | 25.63 | 25.69 | 12,197 | -0.03(-0.11%) |
Apr 30, 2021 | 25.65 | 25.74 | 25.62 | 25.72 | 4,834 | +0.04(+0.14%) |
Apr 29, 2021 | 25.75 | 25.77 | 25.63 | 25.68 | 2,338 | -0.07(-0.29%) |
Apr 28, 2021 | 25.60 | 25.75 | 25.55 | 25.75 | 6,115 | +0.16(+0.62%) |
Apr 27, 2021 | 25.58 | 25.60 | 25.50 | 25.60 | 6,775 | +0.00(+0.00%) |
Apr 26, 2021 | 25.60 | 25.60 | 25.55 | 25.60 | 7,527 | -0.03(-0.11%) |
Apr 23, 2021 | 25.69 | 25.69 | 25.45 | 25.62 | 8,272 | +0.10(+0.40%) |
Apr 22, 2021 | 25.53 | 25.58 | 25.51 | 25.52 | 8,266 | -0.05(-0.18%) |
Apr 21, 2021 | 25.70 | 25.83 | 25.57 | 25.57 | 16,027 | -0.09(-0.36%) |
Apr 20, 2021 | 25.44 | 25.70 | 25.44 | 25.66 | 10,245 | +0.26(+1.03%) |
Apr 19, 2021 | 25.47 | 25.59 | 25.38 | 25.40 | 11,296 | +0.00(+0.00%) |
Apr 16, 2021 | 25.39 | 25.41 | 25.30 | 25.40 | 3,652 | +0.06(+0.22%) |
Apr 15, 2021 | 25.36 | 25.36 | 25.24 | 25.35 | 9,574 | +0.07(+0.29%) |
Apr 14, 2021 | 25.46 | 25.46 | 25.20 | 25.27 | 8,959 | -0.15(-0.59%) |
Apr 13, 2021 | 25.22 | 25.42 | 25.13 | 25.42 | 6,185 | +0.20(+0.77%) |
Apr 12, 2021 | 25.26 | 25.26 | 25.13 | 25.22 | 12,986 | +0.14(+0.56%) |
Apr 09, 2021 | 25.38 | 25.39 | 25.04 | 25.08 | 12,892 | -0.24(-0.96%) |
Apr 08, 2021 | 25.27 | 25.33 | 25.27 | 25.33 | 4,312 | +0.01(+0.04%) |
Apr 07, 2021 | 25.32 | 25.32 | 25.20 | 25.32 | 2,334 | +0.03(+0.11%) |
Apr 06, 2021 | 25.28 | 25.32 | 25.14 | 25.29 | 7,820 | +0.12(+0.48%) |
Apr 05, 2021 | 25.18 | 25.18 | 25.09 | 25.17 | 13,715 | -0.01(-0.04%) |
Apr 01, 2021 | 25.18 | 25.18 | 25.14 | 25.18 | 9,561 | +0.00(+0.00%) |
Mar 31, 2021 | 25.21 | 25.32 | 25.16 | 25.18 | 4,820 | -0.03(-0.11%) |
Mar 30, 2021 | 25.21 | 25.22 | 25.17 | 25.21 | 11,369 | +0.00(+0.00%) |
Mar 29, 2021 | 25.32 | 25.32 | 25.21 | 25.21 | 16,730 | -0.11(-0.44%) |
Mar 26, 2021 | 25.26 | 25.44 | 25.22 | 25.32 | 5,156 | +0.03(+0.11%) |
Mar 25, 2021 | 25.30 | 25.40 | 25.21 | 25.29 | 14,527 | -0.02(-0.07%) |
Mar 24, 2021 | 25.49 | 25.50 | 25.31 | 25.31 | 8,246 | -0.17(-0.66%) |
Mar 23, 2021 | 25.39 | 25.60 | 25.39 | 25.48 | 5,997 | +0.07(+0.26%) |
Mar 22, 2021 | 25.41 | 25.41 | 25.36 | 25.41 | 11,110 | -0.08(-0.33%) |
Mar 19, 2021 | 25.51 | 25.51 | 25.49 | 25.49 | 7,198 | -0.02(-0.07%) |
Mar 18, 2021 | 25.53 | 25.53 | 25.51 | 25.51 | 2,841 | -0.02(-0.07%) |
Mar 17, 2021 | 25.50 | 25.54 | 25.50 | 25.53 | 5,987 | +0.11(+0.44%) |
Mar 16, 2021 | 25.50 | 25.50 | 25.36 | 25.42 | 6,449 | +0.06(+0.22%) |
Mar 15, 2021 | 25.41 | 25.41 | 25.34 | 25.36 | 9,803 | -0.02(-0.07%) |
Mar 12, 2021 | 25.38 | 25.45 | 25.21 | 25.38 | 7,627 | -0.10(-0.40%) |
Mar 11, 2021 | 25.46 | 25.49 | 25.42 | 25.49 | 5,026 | +0.07(+0.26%) |
Mar 10, 2021 | 25.39 | 25.42 | 25.21 | 25.42 | 35,414 | +0.02(+0.07%) |
Mar 09, 2021 | 25.34 | 25.41 | 25.23 | 25.40 | 13,001 | +0.07(+0.26%) |
Mar 08, 2021 | 25.41 | 25.55 | 25.23 | 25.34 | 33,650 | -0.11(-0.44%) |
Mar 05, 2021 | 25.49 | 25.51 | 25.41 | 25.45 | 6,231 | -0.05(-0.18%) |
Mar 04, 2021 | 25.55 | 25.60 | 25.47 | 25.49 | 18,367 | -0.08(-0.33%) |
Mar 03, 2021 | 25.70 | 25.70 | 25.53 | 25.58 | 11,656 | +0.01(+0.04%) |
Mar 02, 2021 | 25.68 | 25.68 | 25.52 | 25.57 | 13,094 | +0.04(+0.15%) |
Mar 01, 2021 | 25.60 | 25.65 | 25.52 | 25.53 | 13,027 | -0.09(-0.36%) |
Feb 26, 2021 | 25.60 | 25.67 | 25.57 | 25.62 | 7,735 | +0.03(+0.11%) |
Feb 25, 2021 | 25.69 | 25.69 | 25.60 | 25.60 | 12,233 | -0.09(-0.36%) |
Feb 24, 2021 | 25.70 | 25.70 | 25.65 | 25.69 | 11,974 | +0.05(+0.18%) |
Feb 23, 2021 | 25.63 | 25.69 | 25.63 | 25.64 | 27,098 | +0.00(+0.00%) |
Feb 22, 2021 | 25.57 | 25.72 | 25.57 | 25.64 | 26,735 | +0.07(+0.25%) |
Feb 19, 2021 | 25.59 | 25.76 | 25.48 | 25.58 | 18,049 | +0.07(+0.26%) |
Feb 18, 2021 | 25.51 | 25.64 | 25.48 | 25.51 | 46,914 | -0.25(-0.98%) |
Feb 17, 2021 | 25.75 | 25.82 | 25.60 | 25.76 | 12,663 | +0.02(+0.09%) |
Feb 16, 2021 | 25.77 | 25.92 | 25.65 | 25.74 | 48,974 | -0.12(-0.45%) |
Feb 12, 2021 | 25.80 | 25.93 | 25.79 | 25.86 | 24,172 | +0.00(+0.00%) |
Feb 11, 2021 | 25.86 | 25.89 | 25.86 | 25.86 | 24,590 | -0.02(-0.07%) |
Feb 10, 2021 | 25.82 | 25.93 | 25.79 | 25.88 | 84,250 | -0.04(-0.14%) |
Feb 09, 2021 | 25.85 | 25.93 | 25.85 | 25.91 | 62,682 | +0.07(+0.29%) |
Feb 08, 2021 | 25.78 | 25.93 | 25.65 | 25.84 | 60,721 | +0.06(+0.22%) |
Feb 05, 2021 | 25.66 | 26.05 | 25.65 | 25.78 | 224,539 | +0.09(+0.36%) |
Feb 04, 2021 | 25.66 | 25.79 | 25.60 | 25.69 | 10,569 | -0.04(-0.14%) |
Feb 03, 2021 | 25.73 | 25.80 | 25.71 | 25.73 | 15,073 | +0.05(+0.18%) |
Feb 02, 2021 | 25.64 | 25.82 | 25.64 | 25.68 | 8,901 | +0.01(+0.04%) |
Feb 01, 2021 | 25.71 | 25.77 | 25.65 | 25.67 | 27,000 | -0.10(-0.40%) |
Jan 29, 2021 | 25.62 | 25.83 | 25.62 | 25.77 | 25,677 | +0.15(+0.58%) |
Jan 28, 2021 | 25.56 | 25.75 | 25.50 | 25.62 | 12,495 | +0.06(+0.22%) |
Jan 27, 2021 | 25.62 | 25.63 | 25.50 | 25.57 | 15,117 | -0.02(-0.07%) |
Jan 26, 2021 | 25.53 | 25.60 | 25.52 | 25.59 | 10,078 | +0.01(+0.04%) |
Jan 25, 2021 | 25.59 | 25.60 | 25.50 | 25.58 | 25,000 | +0.05(+0.18%) |
Jan 22, 2021 | 25.53 | 25.56 | 25.50 | 25.53 | 16,115 | -0.06(-0.25%) |
Jan 21, 2021 | 25.63 | 25.63 | 25.55 | 25.60 | 20,237 | +0.02(+0.07%) |
Jan 20, 2021 | 25.53 | 25.60 | 25.50 | 25.58 | 24,096 | +0.04(+0.15%) |
Jan 19, 2021 | 25.62 | 25.62 | 25.49 | 25.54 | 8,642 | +0.03(+0.13%) |
Jan 15, 2021 | 25.62 | 25.62 | 25.47 | 25.51 | 12,677 | -0.12(-0.46%) |
Jan 14, 2021 | 25.62 | 25.64 | 25.52 | 25.62 | 26,359 | +0.03(+0.11%) |
Jan 13, 2021 | 25.60 | 25.60 | 25.46 | 25.60 | 19,587 | +0.01(+0.03%) |
Jan 12, 2021 | 25.63 | 25.64 | 25.53 | 25.59 | 16,830 | +0.06(+0.23%) |
Jan 11, 2021 | 25.54 | 25.62 | 25.46 | 25.53 | 43,768 | -0.01(-0.05%) |
Jan 08, 2021 | 25.53 | 25.64 | 25.49 | 25.54 | 31,693 | -0.07(-0.25%) |
Jan 07, 2021 | 25.67 | 25.71 | 25.49 | 25.61 | 52,663 | -0.10(-0.40%) |
Jan 06, 2021 | 25.69 | 25.76 | 25.69 | 25.71 | 32,939 | +0.02(+0.07%) |
Jan 05, 2021 | 25.69 | 25.78 | 25.68 | 25.69 | 46,330 | +0.10(+0.38%) |
Jan 04, 2021 | 25.63 | 25.63 | 25.49 | 25.59 | 25,349 | +0.18(+0.71%) |
Dec 31, 2020 | 25.41 | 25.41 | 25.41 | 9,456 | +0.07(+0.27%) | |
Dec 30, 2020 | 25.43 | 25.43 | 25.32 | 25.34 | 9,456 | -0.02(-0.06%) |
Dec 29, 2020 | 25.40 | 25.41 | 25.32 | 25.36 | 34,833 | -0.05(-0.20%) |
Dec 28, 2020 | 25.41 | 25.56 | 25.32 | 25.41 | 31,359 | +0.00(+0.00%) |
Dec 24, 2020 | 25.40 | 25.54 | 25.40 | 25.41 | 8,272 | -0.02(-0.07%) |
Dec 23, 2020 | 25.50 | 25.50 | 25.30 | 25.43 | 27,155 | +0.10(+0.40%) |
Dec 22, 2020 | 25.34 | 25.41 | 25.33 | 25.33 | 15,277 | -0.10(-0.40%) |
Dec 21, 2020 | 25.77 | 25.77 | 25.39 | 25.43 | 31,245 | +0.08(+0.30%) |
Dec 18, 2020 | 25.33 | 25.48 | 25.33 | 25.35 | 9,277 | +0.02(+0.07%) |
Dec 17, 2020 | 25.37 | 25.43 | 25.33 | 25.33 | 33,930 | -0.09(-0.36%) |
Dec 16, 2020 | 25.48 | 25.49 | 25.38 | 25.43 | 36,021 | +0.03(+0.11%) |
Dec 15, 2020 | 25.35 | 25.47 | 25.33 | 25.40 | 20,332 | +0.00(+0.00%) |
Dec 14, 2020 | 25.35 | 25.51 | 25.35 | 25.40 | 17,066 | +0.05(+0.18%) |
Dec 11, 2020 | 25.33 | 25.46 | 25.33 | 25.35 | 12,405 | -0.04(-0.15%) |
Dec 10, 2020 | 25.33 | 25.46 | 25.33 | 25.39 | 18,858 | -0.02(-0.07%) |
Dec 09, 2020 | 25.39 | 25.51 | 25.39 | 25.41 | 17,587 | -0.08(-0.33%) |
Dec 08, 2020 | 25.39 | 25.51 | 25.37 | 25.49 | 38,160 | +0.12(+0.47%) |
Dec 07, 2020 | 25.38 | 25.44 | 25.33 | 25.37 | 27,528 | -0.02(-0.07%) |
Dec 04, 2020 | 25.36 | 25.44 | 25.32 | 25.39 | 12,297 | +0.03(+0.11%) |
Dec 03, 2020 | 25.31 | 25.37 | 25.22 | 25.36 | 20,004 | +0.09(+0.36%) |
Dec 02, 2020 | 25.20 | 25.38 | 25.11 | 25.27 | 39,244 | +0.15(+0.59%) |
Dec 01, 2020 | 25.18 | 25.31 | 25.04 | 25.12 | 35,524 | -0.06(-0.22%) |
Nov 30, 2020 | 25.03 | 25.34 | 24.99 | 25.18 | 24,342 | +0.04(+0.15%) |
Nov 27, 2020 | 25.15 | 25.35 | 24.99 | 25.14 | 21,143 | +0.03(+0.11%) |
Nov 25, 2020 | 25.03 | 25.21 | 25.03 | 25.11 | 21,143 | +0.04(+0.18%) |
Nov 24, 2020 | 25.07 | 25.14 | 25.03 | 25.07 | 26,299 | -0.04(-0.18%) |
Nov 23, 2020 | 25.21 | 25.21 | 25.03 | 25.11 | 18,455 | -0.11(-0.44%) |
Nov 20, 2020 | 25.08 | 25.30 | 25.08 | 25.22 | 9,061 | +0.14(+0.55%) |
Nov 19, 2020 | 25.13 | 25.31 | 25.08 | 25.08 | 15,854 | -0.19(-0.77%) |
Nov 18, 2020 | 25.19 | 25.31 | 25.19 | 25.28 | 15,407 | +0.06(+0.22%) |
Nov 17, 2020 | 25.20 | 25.31 | 25.20 | 25.22 | 20,423 | -0.01(-0.04%) |
Nov 16, 2020 | 25.10 | 25.35 | 25.10 | 25.23 | 28,384 | +0.12(+0.48%) |
Nov 13, 2020 | 25.00 | 25.20 | 25.00 | 25.11 | 13,160 | +0.08(+0.33%) |
Nov 12, 2020 | 24.95 | 25.24 | 24.95 | 25.03 | 17,127 | +0.00(+0.00%) |
Nov 11, 2020 | 24.96 | 25.12 | 24.94 | 25.03 | 27,767 | -0.03(-0.11%) |
Nov 10, 2020 | 24.92 | 25.10 | 24.92 | 25.06 | 19,970 | +0.05(+0.19%) |
Nov 09, 2020 | 25.08 | 25.40 | 24.90 | 25.01 | 38,418 | -0.02(-0.07%) |
Nov 06, 2020 | 24.90 | 25.20 | 24.90 | 25.03 | 21,791 | +0.06(+0.22%) |
Nov 05, 2020 | 24.98 | 25.03 | 24.90 | 24.97 | 7,435 | +0.10(+0.39%) |
Nov 04, 2020 | 24.79 | 24.97 | 24.79 | 24.88 | 10,185 | +0.06(+0.24%) |
Nov 03, 2020 | 24.75 | 24.98 | 24.75 | 24.82 | 56,718 | -0.03(-0.11%) |
Nov 02, 2020 | 24.96 | 24.98 | 24.76 | 24.84 | 32,433 | +0.10(+0.41%) |
Oct 30, 2020 | 24.74 | 24.84 | 24.72 | 24.74 | 18,123 | +0.15(+0.60%) |
Oct 29, 2020 | 24.64 | 24.66 | 24.58 | 24.59 | 25,045 | -0.06(-0.23%) |
Oct 28, 2020 | 24.58 | 24.66 | 24.57 | 24.65 | 13,028 | +0.02(+0.08%) |
Oct 27, 2020 | 24.57 | 24.66 | 24.57 | 24.63 | 4,287 | +0.06(+0.23%) |
Oct 26, 2020 | 24.62 | 24.66 | 24.57 | 24.57 | 14,249 | -0.27(-1.08%) |
Oct 23, 2020 | 24.80 | 24.98 | 24.77 | 24.84 | 12,297 | +0.02(+0.07%) |
Oct 22, 2020 | 24.75 | 24.89 | 24.75 | 24.82 | 10,316 | -0.02(-0.07%) |
Oct 21, 2020 | 24.80 | 24.91 | 24.80 | 24.84 | 9,656 | +0.09(+0.37%) |
Oct 20, 2020 | 24.68 | 24.80 | 24.68 | 24.75 | 25,718 | +0.00(+0.00%) |
Oct 19, 2020 | 24.71 | 24.80 | 24.57 | 24.75 | 16,155 | +0.19(+0.75%) |
Oct 16, 2020 | 24.56 | 24.75 | 24.56 | 24.57 | 9,385 | -0.05(-0.19%) |
Oct 15, 2020 | 24.54 | 24.66 | 24.54 | 24.61 | 6,114 | +0.02(+0.08%) |
Oct 14, 2020 | 24.58 | 24.60 | 24.43 | 24.59 | 6,110 | +0.07(+0.30%) |
Oct 13, 2020 | 24.44 | 24.57 | 24.44 | 24.52 | 5,662 | +0.08(+0.34%) |
Oct 12, 2020 | 24.75 | 24.75 | 24.44 | 24.44 | 17,621 | -0.31(-1.24%) |
Oct 09, 2020 | 24.51 | 25.02 | 24.51 | 24.74 | 10,032 | +0.23(+0.95%) |
Oct 08, 2020 | 24.48 | 24.51 | 24.48 | 24.51 | 1,688 | +0.05(+0.22%) |
Oct 07, 2020 | 24.45 | 24.47 | 24.44 | 24.46 | 8,314 | +0.00(+0.01%) |
Oct 06, 2020 | 24.43 | 24.47 | 24.43 | 24.45 | 3,256 | +0.02(+0.08%) |
Oct 05, 2020 | 24.47 | 24.47 | 24.43 | 24.44 | 3,241 | +0.01(+0.06%) |
Oct 02, 2020 | 24.47 | 24.47 | 24.19 | 24.42 | 10,787 | -0.03(-0.12%) |
Oct 01, 2020 | 24.34 | 24.47 | 24.12 | 24.45 | 14,946 | +0.10(+0.42%) |
Sep 30, 2020 | 24.27 | 24.40 | 24.27 | 24.35 | 4,293 | +0.08(+0.32%) |
Sep 29, 2020 | 24.27 | 24.29 | 24.06 | 24.27 | 4,139 | -0.08(-0.34%) |
Sep 28, 2020 | 24.34 | 24.35 | 24.10 | 24.35 | 9,617 | +0.19(+0.77%) |
Sep 25, 2020 | 24.06 | 24.34 | 24.06 | 24.16 | 2,265 | +0.02(+0.09%) |
Sep 24, 2020 | 24.34 | 24.34 | 24.14 | 24.14 | 13,514 | -0.14(-0.57%) |
Sep 23, 2020 | 24.16 | 24.28 | 24.09 | 24.28 | 7,784 | +0.08(+0.33%) |
Sep 22, 2020 | 24.20 | 24.26 | 24.20 | 24.20 | 4,442 | +0.00(+0.01%) |
Sep 21, 2020 | 24.18 | 24.25 | 24.15 | 24.20 | 4,243 | +0.02(+0.10%) |
Sep 18, 2020 | 24.27 | 24.32 | 24.17 | 24.18 | 10,679 | -0.02(-0.08%) |
Sep 17, 2020 | 24.33 | 24.33 | 24.12 | 24.19 | 5,254 | +0.00(+0.00%) |
Sep 16, 2020 | 24.32 | 24.32 | 24.17 | 24.19 | 9,733 | +0.00(+0.00%) |
Sep 15, 2020 | 24.20 | 24.33 | 24.18 | 24.19 | 8,082 | -0.01(-0.04%) |
Sep 14, 2020 | 24.08 | 24.62 | 24.08 | 24.20 | 6,660 | +0.16(+0.67%) |
Sep 11, 2020 | 24.02 | 24.10 | 24.01 | 24.04 | 1,186 | +0.03(+0.14%) |
Sep 10, 2020 | 24.08 | 24.10 | 24.01 | 24.01 | 7,638 | -0.04(-0.15%) |
Sep 09, 2020 | 24.06 | 24.08 | 24.01 | 24.05 | 5,429 | +0.19(+0.78%) |
Sep 08, 2020 | 24.02 | 24.09 | 23.80 | 23.86 | 14,164 | -0.19(-0.79%) |
Sep 04, 2020 | 24.09 | 24.09 | 23.96 | 24.05 | 5,501 | +0.14(+0.57%) |
Sep 03, 2020 | 23.94 | 24.10 | 23.90 | 23.92 | 8,361 | -0.14(-0.58%) |
Sep 02, 2020 | 24.08 | 24.09 | 23.93 | 24.06 | 6,999 | -0.04(-0.15%) |
Sep 01, 2020 | 24.01 | 24.10 | 24.00 | 24.09 | 18,134 | +0.11(+0.46%) |
Aug 31, 2020 | 23.96 | 24.01 | 23.94 | 23.98 | 4,575 | +0.06(+0.27%) |
Aug 28, 2020 | 23.88 | 24.01 | 23.88 | 23.92 | 6,041 | +0.05(+0.19%) |
Aug 27, 2020 | 23.76 | 23.95 | 23.76 | 23.87 | 2,129 | +0.02(+0.08%) |
Aug 26, 2020 | 23.84 | 23.86 | 23.80 | 23.85 | 3,213 | +0.11(+0.47%) |
Aug 25, 2020 | 23.79 | 23.79 | 23.73 | 23.74 | 1,007 | +0.02(+0.08%) |
Aug 24, 2020 | 23.73 | 23.88 | 23.63 | 23.72 | 8,050 | +0.06(+0.27%) |
Aug 21, 2020 | 23.66 | 23.66 | 23.65 | 23.66 | 6,688 | +0.02(+0.08%) |
Aug 20, 2020 | 23.60 | 23.64 | 23.60 | 23.64 | 2,180 | +0.01(+0.06%) |
Aug 19, 2020 | 23.64 | 23.64 | 23.61 | 23.62 | 3,964 | -0.04(-0.18%) |
Aug 18, 2020 | 23.64 | 23.73 | 23.61 | 23.67 | 6,457 | +0.06(+0.27%) |
Aug 17, 2020 | 23.55 | 23.60 | 23.53 | 23.60 | 3,055 | +0.06(+0.28%) |
Aug 14, 2020 | 23.55 | 23.55 | 23.51 | 23.54 | 2,481 | +0.01(+0.06%) |
Aug 13, 2020 | 23.52 | 23.52 | 23.52 | 23.52 | 573 | -0.02(-0.10%) |
Aug 12, 2020 | 23.55 | 23.55 | 23.40 | 23.55 | 1,414 | +0.01(+0.04%) |
Aug 11, 2020 | 23.50 | 23.54 | 23.50 | 23.54 | 1,611 | +0.03(+0.12%) |
Aug 10, 2020 | 23.55 | 23.57 | 23.50 | 23.51 | 8,953 | -0.03(-0.12%) |
Aug 07, 2020 | 23.52 | 23.54 | 23.42 | 23.54 | 1,726 | -0.03(-0.14%) |
Aug 06, 2020 | 23.55 | 23.63 | 23.51 | 23.57 | 3,778 | +0.02(+0.10%) |
Aug 05, 2020 | 23.50 | 23.55 | 23.49 | 23.55 | 5,102 | +0.08(+0.35%) |
Aug 04, 2020 | 23.49 | 23.50 | 23.40 | 23.46 | 5,529 | +0.00(+0.00%) |
Aug 03, 2020 | 23.40 | 23.53 | 23.40 | 23.46 | 5,544 | -0.01(-0.05%) |
Jul 31, 2020 | 23.36 | 23.54 | 23.36 | 23.47 | 3,991 | +0.18(+0.79%) |
Jul 30, 2020 | 23.42 | 23.42 | 23.17 | 23.29 | 6,295 | -0.05(-0.20%) |
Jul 29, 2020 | 23.43 | 23.43 | 23.27 | 23.34 | 1,923 | -0.06(-0.26%) |
Jul 28, 2020 | 23.31 | 23.54 | 23.28 | 23.40 | 11,416 | +0.08(+0.36%) |
Jul 27, 2020 | 23.34 | 23.71 | 23.24 | 23.31 | 9,750 | -0.03(-0.12%) |
Jul 24, 2020 | 23.36 | 23.45 | 23.25 | 23.34 | 3,452 | -0.07(-0.32%) |
Jul 23, 2020 | 23.42 | 23.65 | 23.19 | 23.42 | 14,913 | +0.01(+0.04%) |
Jul 22, 2020 | 23.43 | 23.70 | 23.41 | 23.41 | 7,927 | -0.08(-0.36%) |
Jul 21, 2020 | 23.53 | 23.59 | 23.43 | 23.49 | 5,707 | +0.06(+0.24%) |
Jul 20, 2020 | 23.52 | 23.69 | 23.43 | 23.43 | 11,711 | +0.03(+0.12%) |
Jul 17, 2020 | 23.43 | 23.45 | 23.41 | 23.41 | 17,799 | -0.20(-0.86%) |
Jul 16, 2020 | 23.70 | 23.70 | 23.50 | 23.61 | 6,399 | +0.06(+0.28%) |
Jul 15, 2020 | 23.31 | 23.58 | 23.31 | 23.55 | 6,503 | +0.14(+0.59%) |
Jul 14, 2020 | 23.31 | 23.44 | 23.31 | 23.41 | 9,240 | -0.05(-0.20%) |
Jul 13, 2020 | 23.53 | 23.59 | 23.32 | 23.45 | 15,163 | +0.09(+0.40%) |
Jul 10, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 6,580 | +0.00(+0.00%) |
Jul 09, 2020 | 23.41 | 23.41 | 23.32 | 23.36 | 3,606 | -0.03(-0.14%) |
Jul 08, 2020 | 23.32 | 23.41 | 23.23 | 23.39 | 7,828 | +0.12(+0.52%) |
Jul 07, 2020 | 23.36 | 23.36 | 23.27 | 23.27 | 2,395 | -0.14(-0.58%) |
Jul 06, 2020 | 23.41 | 23.41 | 23.28 | 23.41 | 9,009 | +0.23(+1.00%) |
Jul 02, 2020 | 23.16 | 23.30 | 22.95 | 23.17 | 2,804 | +0.07(+0.30%) |
Jul 01, 2020 | 23.16 | 23.16 | 23.05 | 23.11 | 3,838 | +0.13(+0.58%) |
Jun 30, 2020 | 23.13 | 23.16 | 22.96 | 22.97 | 4,897 | -0.04(-0.17%) |
Jun 29, 2020 | 23.16 | 23.16 | 22.94 | 23.01 | 5,979 | -0.12(-0.50%) |
Jun 26, 2020 | 23.11 | 23.20 | 23.11 | 23.13 | 4,422 | +0.06(+0.24%) |
Jun 25, 2020 | 23.12 | 23.12 | 23.07 | 23.07 | 14,064 | +0.00(+0.02%) |
Jun 24, 2020 | 23.18 | 23.18 | 23.07 | 23.07 | 8,874 | -0.14(-0.62%) |
Jun 23, 2020 | 23.27 | 23.27 | 23.00 | 23.21 | 6,000 | +0.18(+0.79%) |
Jun 22, 2020 | 23.02 | 23.25 | 23.02 | 23.03 | 6,624 | +0.09(+0.38%) |
Jun 19, 2020 | 23.13 | 23.17 | 22.94 | 22.94 | 11,866 | -0.09(-0.38%) |
Jun 18, 2020 | 23.12 | 23.13 | 22.99 | 23.03 | 10,592 | -0.10(-0.42%) |
Jun 17, 2020 | 23.02 | 23.17 | 23.02 | 23.13 | 16,821 | +0.04(+0.16%) |
Jun 16, 2020 | 23.20 | 23.20 | 23.06 | 23.09 | 18,211 | +0.12(+0.53%) |
Jun 15, 2020 | 22.95 | 23.14 | 22.93 | 22.97 | 3,307 | -0.04(-0.19%) |
Jun 12, 2020 | 23.04 | 23.04 | 22.99 | 23.01 | 3,344 | -0.01(-0.06%) |
Jun 11, 2020 | 23.03 | 23.03 | 22.98 | 23.03 | 737 | -0.01(-0.04%) |
Jun 10, 2020 | 23.14 | 23.14 | 22.95 | 23.04 | 2,990 | +0.01(+0.04%) |
Jun 09, 2020 | 22.96 | 23.03 | 22.95 | 23.03 | 6,667 | +0.01(+0.04%) |
Jun 08, 2020 | 23.02 | 23.14 | 22.84 | 23.02 | 8,369 | +0.03(+0.12%) |
Jun 05, 2020 | 22.85 | 22.99 | 22.83 | 22.99 | 5,178 | +0.16(+0.69%) |
Jun 04, 2020 | 22.83 | 22.83 | 22.83 | 22.83 | 516 | +0.04(+0.16%) |
Jun 03, 2020 | 22.79 | 22.79 | 22.79 | 22.79 | 929 | -0.05(-0.20%) |
Jun 02, 2020 | 22.92 | 22.93 | 22.82 | 22.84 | 4,707 | +0.03(+0.14%) |