Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 21.94 | 22.13 | 21.94 | 22.03 | 59,677 | +0.09(+0.40%) |
Feb 25, 2021 | 21.70 | 21.98 | 21.70 | 21.94 | 10,415 | +0.16(+0.72%) |
Feb 24, 2021 | 21.83 | 21.92 | 21.75 | 21.79 | 80,608 | -0.04(-0.20%) |
Feb 23, 2021 | 21.80 | 21.87 | 21.80 | 21.83 | 15,216 | -0.03(-0.16%) |
Feb 22, 2021 | 21.88 | 21.93 | 21.84 | 21.86 | 38,677 | -0.02(-0.10%) |
Feb 19, 2021 | 21.82 | 21.92 | 21.82 | 21.89 | 15,552 | -0.03(-0.16%) |
Feb 18, 2021 | 21.91 | 21.97 | 21.84 | 21.92 | 18,481 | -0.05(-0.22%) |
Feb 17, 2021 | 21.93 | 22.00 | 21.87 | 21.97 | 7,797 | +0.12(+0.54%) |
Feb 16, 2021 | 21.86 | 21.86 | 21.81 | 21.85 | 7,540 | +0.07(+0.31%) |
Feb 12, 2021 | 21.87 | 21.91 | 21.73 | 21.78 | 18,778 | +0.05(+0.24%) |
Feb 11, 2021 | 21.80 | 21.84 | 21.71 | 21.73 | 78,597 | -0.10(-0.45%) |
Feb 10, 2021 | 21.80 | 21.85 | 21.70 | 21.83 | 12,442 | +0.02(+0.08%) |
Feb 09, 2021 | 21.91 | 22.03 | 21.78 | 21.81 | 1,099,539 | -0.18(-0.83%) |
Feb 08, 2021 | 22.10 | 22.10 | 21.95 | 22.00 | 39,046 | -0.08(-0.35%) |
Feb 05, 2021 | 22.06 | 22.22 | 22.05 | 22.07 | 10,368 | -0.15(-0.66%) |
Feb 04, 2021 | 22.09 | 22.24 | 22.08 | 22.22 | 71,815 | +0.16(+0.75%) |
Feb 03, 2021 | 22.04 | 22.09 | 22.00 | 22.06 | 14,391 | +0.01(+0.04%) |
Feb 02, 2021 | 22.00 | 22.14 | 22.00 | 22.05 | 48,073 | +0.01(+0.04%) |
Feb 01, 2021 | 21.96 | 22.09 | 21.96 | 22.04 | 38,517 | +0.01(+0.06%) |
Jan 29, 2021 | 21.94 | 22.03 | 21.90 | 22.02 | 127,534 | +0.08(+0.37%) |
Jan 28, 2021 | 21.93 | 21.99 | 21.88 | 21.94 | 12,047 | -0.02(-0.08%) |
Jan 27, 2021 | 21.86 | 21.96 | 21.86 | 21.96 | 89,295 | +0.13(+0.60%) |
Jan 26, 2021 | 21.82 | 21.86 | 21.79 | 21.83 | 9,822 | -0.02(-0.08%) |
Jan 25, 2021 | 21.83 | 21.86 | 21.80 | 21.85 | 16,888 | +0.04(+0.20%) |
Jan 22, 2021 | 21.87 | 21.87 | 21.80 | 21.80 | 19,009 | +0.05(+0.24%) |
Jan 21, 2021 | 21.75 | 21.87 | 21.74 | 21.75 | 14,142 | -0.13(-0.60%) |
Jan 20, 2021 | 21.86 | 21.94 | 21.79 | 21.88 | 109,615 | -0.02(-0.11%) |
Jan 19, 2021 | 21.88 | 21.96 | 21.82 | 21.91 | 89,325 | -0.01(-0.05%) |
Jan 15, 2021 | 21.87 | 21.96 | 21.87 | 21.92 | 18,893 | +0.04(+0.20%) |
Jan 14, 2021 | 21.89 | 21.96 | 21.74 | 21.87 | 30,785 | +0.00(+0.00%) |
Jan 13, 2021 | 21.84 | 21.95 | 21.80 | 21.87 | 59,016 | +0.10(+0.44%) |
Jan 12, 2021 | 21.91 | 21.93 | 21.75 | 21.78 | 1,066,966 | -0.13(-0.59%) |
Jan 11, 2021 | 21.92 | 21.96 | 21.86 | 21.91 | 50,135 | +0.09(+0.41%) |
Jan 08, 2021 | 21.76 | 21.87 | 21.72 | 21.82 | 34,792 | +0.05(+0.22%) |
Jan 07, 2021 | 21.73 | 21.78 | 21.73 | 21.77 | 9,967 | +0.15(+0.69%) |
Jan 06, 2021 | 21.69 | 21.69 | 21.61 | 21.62 | 8,427 | -0.02(-0.08%) |
Jan 05, 2021 | 21.71 | 21.75 | 21.60 | 21.64 | 42,237 | -0.11(-0.49%) |
Jan 04, 2021 | 21.69 | 21.84 | 21.63 | 21.75 | 32,896 | +0.01(+0.05%) |
Dec 31, 2020 | 21.73 | 21.73 | 21.73 | 18,414 | +0.02(+0.08%) | |
Dec 30, 2020 | 21.80 | 21.80 | 21.71 | 21.72 | 18,414 | -0.16(-0.71%) |
Dec 29, 2020 | 21.83 | 21.92 | 21.73 | 21.87 | 78,924 | +0.08(+0.36%) |
Dec 28, 2020 | 21.86 | 21.88 | 21.75 | 21.80 | 42,486 | -0.10(-0.44%) |
Dec 24, 2020 | 21.89 | 21.89 | 21.78 | 21.89 | 5,069 | -0.02(-0.08%) |
Dec 23, 2020 | 21.81 | 21.93 | 21.81 | 21.91 | 9,511 | -0.06(-0.28%) |
Dec 22, 2020 | 21.91 | 21.97 | 21.86 | 21.97 | 23,317 | +0.13(+0.60%) |
Dec 21, 2020 | 21.96 | 22.32 | 21.80 | 21.84 | 44,029 | +0.03(+0.13%) |
Dec 18, 2020 | 21.84 | 21.88 | 21.75 | 21.81 | 25,867 | +0.03(+0.16%) |
Dec 17, 2020 | 21.77 | 21.79 | 21.71 | 21.78 | 49,819 | -0.07(-0.31%) |
Dec 16, 2020 | 21.85 | 21.93 | 21.82 | 21.85 | 27,763 | -0.01(-0.04%) |
Dec 15, 2020 | 21.95 | 22.00 | 21.84 | 21.85 | 11,661 | -0.07(-0.31%) |
Dec 14, 2020 | 21.94 | 22.03 | 21.84 | 21.92 | 15,759 | -0.06(-0.29%) |
Dec 11, 2020 | 22.05 | 22.08 | 21.97 | 21.99 | 10,671 | +0.00(+0.02%) |
Dec 10, 2020 | 21.97 | 21.98 | 21.92 | 21.98 | 76,920 | -0.04(-0.20%) |
Dec 09, 2020 | 21.94 | 22.07 | 21.94 | 22.03 | 6,509 | +0.08(+0.34%) |
Dec 08, 2020 | 21.98 | 22.06 | 21.92 | 21.95 | 15,983 | -0.04(-0.20%) |
Dec 07, 2020 | 21.98 | 22.00 | 21.94 | 22.00 | 7,181 | +0.02(+0.07%) |
Dec 04, 2020 | 21.91 | 21.98 | 21.91 | 21.98 | 5,451 | +0.01(+0.06%) |
Dec 03, 2020 | 21.98 | 22.03 | 21.94 | 21.97 | 331,628 | -0.11(-0.50%) |
Dec 02, 2020 | 22.13 | 22.13 | 22.07 | 22.08 | 9,415 | -0.04(-0.19%) |
Dec 01, 2020 | 22.17 | 22.19 | 22.08 | 22.12 | 25,563 | -0.15(-0.65%) |
Nov 30, 2020 | 22.17 | 22.28 | 22.12 | 22.27 | 51,215 | -0.04(-0.18%) |
Nov 27, 2020 | 22.16 | 22.31 | 22.16 | 22.31 | 51,851 | +0.06(+0.29%) |
Nov 25, 2020 | 22.25 | 22.28 | 22.24 | 22.24 | 3,827 | -0.07(-0.31%) |
Nov 24, 2020 | 22.35 | 22.38 | 22.25 | 22.31 | 33,239 | -0.05(-0.24%) |
Nov 23, 2020 | 22.24 | 22.41 | 22.24 | 22.36 | 22,924 | +0.10(+0.43%) |
Nov 20, 2020 | 22.33 | 22.38 | 22.27 | 22.27 | 21,807 | -0.07(-0.31%) |
Nov 19, 2020 | 22.41 | 22.41 | 22.33 | 22.34 | 10,268 | -0.01(-0.04%) |
Nov 18, 2020 | 22.33 | 22.35 | 22.33 | 22.35 | 56,207 | +0.00(+0.00%) |
Nov 17, 2020 | 22.35 | 22.36 | 22.30 | 22.35 | 27,257 | -0.03(-0.12%) |
Nov 16, 2020 | 22.40 | 22.42 | 22.37 | 22.37 | 12,685 | -0.02(-0.08%) |
Nov 13, 2020 | 22.47 | 22.50 | 22.33 | 22.39 | 51,967 | -0.12(-0.54%) |
Nov 12, 2020 | 22.51 | 22.53 | 22.41 | 22.51 | 129,305 | +0.03(+0.15%) |
Nov 11, 2020 | 22.41 | 22.48 | 22.41 | 22.47 | 13,883 | +0.02(+0.08%) |
Nov 10, 2020 | 22.43 | 22.46 | 22.37 | 22.46 | 7,509 | +0.03(+0.12%) |
Nov 09, 2020 | 22.28 | 22.45 | 22.28 | 22.43 | 13,405 | +0.15(+0.66%) |
Nov 06, 2020 | 22.37 | 22.37 | 22.24 | 22.28 | 1,022,063 | -0.04(-0.19%) |
Nov 05, 2020 | 22.50 | 22.56 | 22.33 | 22.33 | 263,798 | -0.34(-1.48%) |
Nov 04, 2020 | 22.72 | 22.82 | 22.65 | 22.66 | 22,205 | -0.16(-0.68%) |
Nov 03, 2020 | 22.67 | 22.83 | 22.65 | 22.82 | 981,312 | -0.03(-0.11%) |
Nov 02, 2020 | 22.80 | 22.93 | 22.75 | 22.85 | 84,216 | +0.03(+0.15%) |
Oct 30, 2020 | 22.80 | 22.91 | 22.79 | 22.81 | 80,850 | +0.01(+0.06%) |
Oct 29, 2020 | 22.81 | 22.81 | 22.76 | 22.80 | 10,409 | +0.14(+0.63%) |
Oct 28, 2020 | 22.63 | 22.76 | 22.63 | 22.66 | 12,598 | +0.09(+0.38%) |
Oct 27, 2020 | 22.56 | 22.59 | 22.55 | 22.57 | 6,031 | +0.03(+0.11%) |
Oct 26, 2020 | 22.59 | 22.62 | 22.53 | 22.54 | 9,250 | +0.04(+0.19%) |
Oct 23, 2020 | 22.49 | 22.59 | 22.49 | 22.50 | 15,891 | -0.05(-0.23%) |
Oct 22, 2020 | 22.59 | 22.64 | 22.53 | 22.55 | 11,904 | +0.03(+0.11%) |
Oct 21, 2020 | 22.60 | 22.60 | 22.48 | 22.53 | 391,570 | -0.18(-0.78%) |
Oct 20, 2020 | 22.74 | 22.74 | 22.67 | 22.70 | 5,876 | -0.01(-0.06%) |
Oct 19, 2020 | 22.72 | 22.76 | 22.68 | 22.72 | 12,313 | -0.09(-0.38%) |
Oct 16, 2020 | 22.76 | 22.81 | 22.68 | 22.80 | 16,819 | +0.00(+0.01%) |
Oct 15, 2020 | 22.83 | 22.83 | 22.74 | 22.80 | 13,429 | +0.11(+0.48%) |
Oct 14, 2020 | 22.72 | 22.76 | 22.68 | 22.69 | 14,504 | -0.05(-0.23%) |
Oct 13, 2020 | 22.72 | 22.74 | 22.65 | 22.74 | 79,607 | +0.12(+0.53%) |
Oct 12, 2020 | 22.65 | 22.65 | 22.56 | 22.62 | 55,630 | +0.04(+0.19%) |
Oct 09, 2020 | 22.71 | 22.71 | 22.58 | 22.58 | 18,327 | -0.25(-1.11%) |
Oct 08, 2020 | 22.81 | 22.85 | 22.81 | 22.83 | 3,430 | +0.06(+0.25%) |
Oct 07, 2020 | 22.84 | 22.91 | 22.72 | 22.78 | 24,015 | -0.18(-0.79%) |
Oct 06, 2020 | 22.78 | 22.96 | 22.78 | 22.96 | 7,350 | +0.16(+0.68%) |
Oct 05, 2020 | 22.78 | 22.87 | 22.73 | 22.80 | 44,592 | -0.05(-0.23%) |
Oct 02, 2020 | 22.92 | 22.97 | 22.85 | 22.85 | 149,754 | +0.02(+0.08%) |
Oct 01, 2020 | 22.92 | 22.97 | 22.84 | 22.84 | 101,396 | -0.13(-0.56%) |
Sep 30, 2020 | 23.03 | 23.03 | 22.97 | 22.97 | 199,790 | +0.02(+0.07%) |
Sep 29, 2020 | 23.01 | 23.10 | 22.95 | 22.95 | 14,397 | -0.13(-0.56%) |
Sep 28, 2020 | 23.15 | 23.19 | 23.02 | 23.08 | 34,486 | -0.07(-0.30%) |
Sep 25, 2020 | 23.15 | 23.25 | 23.15 | 23.15 | 137,574 | +0.09(+0.37%) |
Sep 24, 2020 | 23.14 | 23.25 | 23.03 | 23.06 | 260,616 | -0.04(-0.19%) |
Sep 23, 2020 | 23.01 | 23.10 | 22.97 | 23.10 | 24,478 | +0.23(+1.02%) |
Sep 22, 2020 | 22.87 | 23.03 | 22.86 | 22.87 | 25,205 | -0.08(-0.34%) |
Sep 21, 2020 | 22.82 | 22.99 | 22.82 | 22.95 | 63,648 | +0.22(+0.99%) |
Sep 18, 2020 | 22.59 | 22.74 | 22.59 | 22.72 | 37,351 | +0.13(+0.57%) |
Sep 17, 2020 | 22.74 | 22.74 | 22.60 | 22.60 | 55,516 | -0.13(-0.57%) |
Sep 16, 2020 | 22.60 | 22.73 | 22.60 | 22.72 | 11,942 | +0.08(+0.35%) |
Sep 15, 2020 | 22.69 | 22.72 | 22.61 | 22.65 | 6,327 | -0.03(-0.12%) |
Sep 14, 2020 | 22.66 | 22.75 | 22.66 | 22.67 | 25,646 | -0.14(-0.60%) |
Sep 11, 2020 | 22.73 | 22.84 | 22.72 | 22.81 | 25,055 | +0.08(+0.34%) |
Sep 10, 2020 | 22.64 | 22.79 | 22.63 | 22.73 | 8,969 | +0.03(+0.11%) |
Sep 09, 2020 | 22.80 | 22.80 | 22.66 | 22.71 | 76,507 | -0.15(-0.64%) |
Sep 08, 2020 | 22.83 | 22.86 | 22.71 | 22.85 | 72,310 | +0.28(+1.26%) |
Sep 04, 2020 | 22.79 | 22.85 | 22.57 | 22.57 | 57,071 | -0.18(-0.80%) |
Sep 03, 2020 | 22.72 | 22.81 | 22.65 | 22.75 | 26,869 | +0.03(+0.15%) |
Sep 02, 2020 | 22.70 | 22.78 | 22.65 | 22.72 | 12,842 | +0.04(+0.19%) |
Sep 01, 2020 | 22.54 | 22.72 | 22.49 | 22.67 | 11,474 | +0.04(+0.19%) |
Aug 31, 2020 | 22.64 | 22.70 | 22.62 | 22.63 | 7,571 | -0.01(-0.04%) |
Aug 28, 2020 | 22.67 | 22.72 | 22.60 | 22.64 | 65,075 | -0.17(-0.76%) |
Aug 27, 2020 | 22.81 | 22.93 | 22.78 | 22.81 | 25,886 | +0.00(+0.00%) |
Aug 26, 2020 | 22.87 | 22.91 | 22.81 | 22.81 | 13,832 | -0.03(-0.15%) |
Aug 25, 2020 | 22.81 | 22.90 | 22.81 | 22.85 | 12,776 | -0.16(-0.70%) |
Aug 24, 2020 | 22.81 | 23.02 | 22.81 | 23.00 | 6,295 | +0.13(+0.59%) |
Aug 21, 2020 | 22.93 | 23.06 | 22.87 | 22.87 | 280,716 | -0.02(-0.08%) |
Aug 20, 2020 | 22.94 | 22.99 | 22.85 | 22.89 | 108,390 | -0.05(-0.23%) |
Aug 19, 2020 | 22.72 | 22.94 | 22.72 | 22.94 | 48,938 | +0.22(+0.99%) |
Aug 18, 2020 | 22.72 | 22.84 | 22.72 | 22.72 | 10,555 | -0.22(-0.98%) |
Aug 17, 2020 | 22.85 | 22.97 | 22.85 | 22.94 | 11,722 | +0.06(+0.26%) |
Aug 14, 2020 | 22.92 | 22.99 | 22.85 | 22.88 | 50,807 | -0.03(-0.15%) |
Aug 13, 2020 | 22.93 | 23.00 | 22.89 | 22.91 | 27,778 | -0.07(-0.32%) |
Aug 12, 2020 | 22.97 | 23.07 | 22.94 | 22.99 | 7,494 | -0.02(-0.10%) |
Aug 11, 2020 | 22.97 | 23.08 | 22.95 | 23.01 | 7,740 | -0.04(-0.18%) |
Aug 10, 2020 | 23.03 | 23.08 | 22.98 | 23.05 | 9,743 | +0.03(+0.12%) |
Aug 07, 2020 | 23.02 | 23.12 | 22.93 | 23.02 | 25,983 | +0.18(+0.79%) |
Aug 06, 2020 | 22.89 | 23.01 | 22.85 | 22.85 | 605,424 | -0.08(-0.34%) |
Aug 05, 2020 | 22.88 | 22.95 | 22.87 | 22.92 | 131,063 | -0.13(-0.56%) |
Aug 04, 2020 | 23.09 | 23.17 | 22.94 | 23.05 | 140,522 | +0.00(+0.00%) |
Aug 03, 2020 | 23.16 | 23.23 | 23.02 | 23.05 | 92,232 | +0.03(+0.15%) |
Jul 31, 2020 | 22.90 | 23.02 | 22.85 | 23.02 | 12,411 | +0.14(+0.61%) |
Jul 30, 2020 | 22.93 | 22.98 | 22.85 | 22.88 | 3,674 | -0.02(-0.08%) |
Jul 29, 2020 | 22.93 | 22.94 | 22.85 | 22.90 | 12,017 | +0.01(+0.04%) |
Jul 28, 2020 | 23.00 | 23.00 | 22.78 | 22.89 | 52,220 | -0.10(-0.45%) |
Jul 27, 2020 | 23.03 | 23.10 | 22.96 | 22.99 | 31,876 | -0.21(-0.89%) |
Jul 24, 2020 | 23.22 | 23.23 | 23.13 | 23.20 | 33,987 | -0.07(-0.30%) |
Jul 23, 2020 | 23.35 | 23.35 | 23.16 | 23.27 | 10,215 | -0.03(-0.15%) |
Jul 22, 2020 | 23.29 | 23.39 | 23.29 | 23.30 | 9,054 | +0.01(+0.04%) |
Jul 21, 2020 | 23.47 | 23.47 | 23.28 | 23.29 | 14,482 | -0.23(-0.99%) |
Jul 20, 2020 | 23.49 | 23.54 | 23.44 | 23.53 | 8,453 | +0.00(+0.00%) |
Jul 17, 2020 | 23.39 | 23.53 | 23.37 | 23.53 | 19,371 | -0.06(-0.26%) |
Jul 16, 2020 | 23.50 | 23.59 | 23.37 | 23.59 | 12,972 | +0.19(+0.81%) |
Jul 15, 2020 | 23.45 | 23.53 | 23.37 | 23.40 | 18,905 | -0.19(-0.80%) |
Jul 14, 2020 | 23.58 | 23.59 | 23.54 | 23.59 | 3,344 | -0.00(-0.00%) |
Jul 13, 2020 | 23.57 | 23.65 | 23.57 | 23.59 | 15,386 | +0.01(+0.02%) |
Jul 10, 2020 | 23.66 | 23.66 | 23.57 | 23.58 | 6,959 | +0.00(+0.01%) |
Jul 09, 2020 | 23.57 | 23.62 | 23.57 | 23.58 | 9,794 | +0.03(+0.15%) |
Jul 08, 2020 | 23.65 | 23.65 | 23.53 | 23.54 | 12,947 | -0.16(-0.69%) |
Jul 07, 2020 | 23.69 | 23.71 | 23.60 | 23.71 | 8,474 | +0.12(+0.51%) |
Jul 06, 2020 | 23.54 | 23.65 | 23.51 | 23.59 | 109,640 | -0.08(-0.33%) |
Jul 02, 2020 | 23.68 | 23.71 | 23.62 | 23.66 | 255,776 | -0.02(-0.07%) |
Jul 01, 2020 | 23.77 | 23.77 | 23.66 | 23.68 | 9,018 | -0.10(-0.44%) |
Jun 30, 2020 | 23.88 | 23.90 | 23.76 | 23.78 | 23,902 | -0.10(-0.43%) |
Jun 29, 2020 | 23.79 | 23.90 | 23.73 | 23.89 | 68,074 | +0.17(+0.73%) |
Jun 26, 2020 | 23.79 | 23.79 | 23.71 | 23.72 | 4,407 | -0.05(-0.22%) |
Jun 25, 2020 | 23.79 | 23.79 | 23.68 | 23.77 | 22,753 | -0.02(-0.07%) |
Jun 24, 2020 | 23.66 | 23.79 | 23.60 | 23.78 | 11,566 | +0.26(+1.10%) |
Jun 23, 2020 | 23.60 | 23.60 | 23.53 | 23.53 | 25,736 | -0.15(-0.63%) |
Jun 22, 2020 | 23.71 | 23.72 | 23.66 | 23.68 | 25,784 | -0.15(-0.62%) |
Jun 19, 2020 | 23.77 | 23.87 | 23.76 | 23.82 | 31,087 | +0.01(+0.04%) |
Jun 18, 2020 | 23.77 | 23.81 | 23.73 | 23.81 | 27,339 | +0.08(+0.34%) |
Jun 17, 2020 | 23.66 | 23.74 | 23.65 | 23.73 | 21,549 | +0.06(+0.26%) |
Jun 16, 2020 | 23.60 | 23.70 | 23.60 | 23.67 | 10,003 | +0.08(+0.33%) |
Jun 15, 2020 | 23.78 | 23.78 | 23.60 | 23.60 | 22,517 | -0.15(-0.62%) |
Jun 12, 2020 | 23.69 | 23.80 | 23.62 | 23.74 | 30,507 | +0.01(+0.03%) |
Jun 11, 2020 | 23.52 | 23.73 | 23.45 | 23.73 | 52,708 | +0.32(+1.36%) |
Jun 10, 2020 | 23.47 | 23.49 | 23.34 | 23.41 | 17,187 | -0.10(-0.44%) |
Jun 09, 2020 | 23.47 | 23.52 | 23.39 | 23.52 | 55,411 | +0.05(+0.22%) |
Jun 08, 2020 | 23.53 | 23.54 | 23.44 | 23.47 | 23,713 | -0.09(-0.37%) |
Jun 05, 2020 | 23.62 | 23.62 | 23.52 | 23.55 | 64,147 | -0.07(-0.29%) |
Jun 04, 2020 | 23.71 | 23.71 | 23.55 | 23.62 | 120,136 | -0.03(-0.11%) |
Jun 03, 2020 | 23.73 | 23.78 | 23.61 | 23.65 | 82,987 | -0.09(-0.40%) |
Jun 02, 2020 | 23.75 | 23.87 | 23.72 | 23.74 | 19,977 | -0.05(-0.22%) |
Jun 01, 2020 | 23.93 | 23.93 | 23.78 | 23.79 | 90,756 | -0.17(-0.72%) |
May 29, 2020 | 23.98 | 24.11 | 23.97 | 23.97 | 32,363 | -0.03(-0.14%) |
May 28, 2020 | 24.14 | 24.18 | 23.98 | 24.00 | 91,601 | -0.16(-0.68%) |
May 27, 2020 | 24.14 | 24.25 | 24.14 | 24.16 | 19,298 | +0.03(+0.11%) |
May 26, 2020 | 24.27 | 24.37 | 24.14 | 24.14 | 86,642 | -0.17(-0.69%) |
May 22, 2020 | 24.35 | 24.43 | 24.28 | 24.31 | 36,075 | +0.06(+0.23%) |
May 21, 2020 | 24.21 | 24.29 | 24.21 | 24.25 | 26,114 | -0.03(-0.11%) |
May 20, 2020 | 24.29 | 24.32 | 24.22 | 24.28 | 96,020 | -0.08(-0.34%) |
May 19, 2020 | 24.31 | 24.40 | 24.23 | 24.36 | 75,585 | +0.04(+0.16%) |
May 18, 2020 | 24.58 | 24.58 | 24.31 | 24.32 | 49,040 | -0.26(-1.05%) |
May 15, 2020 | 24.49 | 24.61 | 24.46 | 24.58 | 31,783 | +0.06(+0.23%) |
May 14, 2020 | 24.57 | 24.75 | 24.48 | 24.52 | 39,049 | -0.01(-0.05%) |
May 13, 2020 | 24.41 | 24.62 | 24.41 | 24.53 | 58,847 | +0.11(+0.46%) |
May 12, 2020 | 24.37 | 24.53 | 24.37 | 24.42 | 6,970,146 | -0.03(-0.14%) |
May 11, 2020 | 24.46 | 24.57 | 24.41 | 24.46 | 23,349 | +0.05(+0.21%) |
May 08, 2020 | 24.38 | 24.48 | 24.31 | 24.41 | 19,719 | +0.00(+0.00%) |
May 07, 2020 | 24.57 | 24.58 | 24.34 | 24.41 | 24,897 | -0.08(-0.32%) |
May 06, 2020 | 24.46 | 24.70 | 24.44 | 24.48 | 49,471 | +0.06(+0.25%) |
May 05, 2020 | 24.36 | 24.48 | 24.29 | 24.42 | 20,415 | +0.03(+0.14%) |
May 04, 2020 | 24.44 | 24.48 | 24.37 | 24.39 | 50,167 | +0.03(+0.11%) |
May 01, 2020 | 24.31 | 24.44 | 24.31 | 24.36 | 30,739 | +0.03(+0.14%) |
Apr 30, 2020 | 24.28 | 24.43 | 24.21 | 24.33 | 46,300 | +0.04(+0.18%) |
Apr 29, 2020 | 24.43 | 24.60 | 24.27 | 24.28 | 179,811 | -0.26(-1.05%) |
Apr 28, 2020 | 24.42 | 24.74 | 24.42 | 24.54 | 98,367 | -0.04(-0.18%) |
Apr 27, 2020 | 24.66 | 24.74 | 24.58 | 24.59 | 51,565 | -0.08(-0.31%) |
Apr 24, 2020 | 24.66 | 24.74 | 24.65 | 24.66 | 67,975 | +0.00(+0.00%) |
Apr 23, 2020 | 24.62 | 24.88 | 24.61 | 24.66 | 59,115 | -0.01(-0.03%) |
Apr 22, 2020 | 24.61 | 24.90 | 24.61 | 24.67 | 44,548 | +0.06(+0.24%) |
Apr 21, 2020 | 24.69 | 24.78 | 24.58 | 24.61 | 95,834 | +0.16(+0.63%) |
Apr 20, 2020 | 24.46 | 24.61 | 24.44 | 24.46 | 35,394 | -0.01(-0.04%) |
Apr 17, 2020 | 24.53 | 24.53 | 24.35 | 24.47 | 132,470 | -0.15(-0.60%) |
Apr 16, 2020 | 24.45 | 24.89 | 24.34 | 24.61 | 52,517 | +0.11(+0.46%) |
Apr 15, 2020 | 24.22 | 24.56 | 24.22 | 24.50 | 33,394 | +0.29(+1.21%) |
Apr 14, 2020 | 24.19 | 24.40 | 24.17 | 24.21 | 49,464 | -0.11(-0.46%) |
Apr 13, 2020 | 24.32 | 24.52 | 24.14 | 24.32 | 50,069 | -0.10(-0.42%) |
Apr 09, 2020 | 24.41 | 24.55 | 24.41 | 24.42 | 37,699 | -0.20(-0.81%) |
Apr 08, 2020 | 24.53 | 24.90 | 24.53 | 24.62 | 88,285 | +0.08(+0.32%) |
Apr 07, 2020 | 24.52 | 24.78 | 24.41 | 24.54 | 6,583,952 | -0.44(-1.76%) |
Apr 06, 2020 | 24.82 | 25.00 | 24.78 | 24.98 | 39,383 | +0.28(+1.12%) |
Apr 03, 2020 | 24.78 | 24.83 | 24.70 | 24.71 | 23,199 | +0.22(+0.92%) |
Apr 02, 2020 | 24.53 | 25.00 | 24.36 | 24.48 | 50,158 | -0.05(-0.22%) |
Apr 01, 2020 | 24.45 | 24.64 | 24.42 | 24.54 | 113,429 | +0.17(+0.68%) |
Mar 31, 2020 | 24.41 | 24.45 | 24.31 | 24.37 | 51,846 | -0.03(-0.14%) |
Mar 30, 2020 | 24.37 | 24.61 | 24.31 | 24.41 | 34,134 | +0.09(+0.39%) |
Mar 27, 2020 | 24.53 | 25.10 | 24.17 | 24.31 | 33,755 | -0.09(-0.35%) |
Mar 26, 2020 | 24.58 | 24.83 | 24.17 | 24.40 | 182,182 | -0.52(-2.08%) |
Mar 25, 2020 | 25.00 | 25.29 | 24.91 | 24.91 | 40,843 | -0.22(-0.86%) |
Mar 24, 2020 | 24.97 | 25.21 | 24.85 | 25.13 | 43,514 | +0.01(+0.03%) |
Mar 23, 2020 | 25.35 | 25.81 | 24.60 | 25.12 | 70,119 | -0.16(-0.61%) |
Mar 20, 2020 | 25.10 | 26.36 | 24.41 | 25.28 | 149,058 | -0.02(-0.08%) |
Mar 19, 2020 | 26.97 | 27.43 | 25.12 | 25.30 | 227,130 | +0.04(+0.15%) |
Mar 18, 2020 | 24.80 | 28.01 | 24.17 | 25.26 | 160,792 | +0.65(+2.63%) |
Mar 17, 2020 | 23.47 | 24.70 | 23.41 | 24.61 | 220,531 | +1.81(+7.94%) |
Mar 16, 2020 | 24.26 | 24.57 | 22.80 | 22.80 | 62,078 | -1.59(-6.50%) |
Mar 13, 2020 | 23.97 | 24.63 | 23.56 | 24.39 | 30,159 | +0.60(+2.54%) |
Mar 12, 2020 | 23.82 | 24.53 | 23.58 | 23.78 | 30,533 | +0.01(+0.04%) |
Mar 11, 2020 | 23.58 | 23.82 | 23.31 | 23.78 | 93,645 | +0.29(+1.24%) |
Mar 10, 2020 | 23.41 | 23.51 | 23.37 | 23.49 | 1,437 | +0.28(+1.20%) |
Mar 09, 2020 | 23.28 | 23.75 | 22.63 | 23.21 | 217,023 | -0.30(-1.28%) |
Mar 06, 2020 | 23.34 | 23.97 | 23.28 | 23.51 | 3,479 | +0.09(+0.40%) |
Mar 05, 2020 | 23.57 | 23.57 | 23.32 | 23.41 | 5,376 | -0.14(-0.59%) |
Mar 04, 2020 | 23.47 | 23.59 | 23.40 | 23.55 | 6,604 | +0.13(+0.55%) |
Mar 03, 2020 | 23.71 | 23.71 | 23.28 | 23.42 | 18,484 | -0.21(-0.90%) |