Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 26.90 | 26.92 | 26.85 | 26.92 | 7,613 | -0.18(-0.68%) |
Oct 28, 2021 | 27.07 | 27.16 | 26.94 | 27.10 | 13,376 | +0.20(+0.75%) |
Oct 27, 2021 | 27.00 | 27.02 | 26.90 | 26.90 | 6,720 | -0.09(-0.33%) |
Oct 26, 2021 | 27.09 | 26.99 | 5,873 | +0.09(+0.33%) | ||
Oct 25, 2021 | 26.90 | 27.01 | 26.87 | 26.90 | 4,737 | -0.08(-0.30%) |
Oct 22, 2021 | 26.95 | 27.03 | 26.92 | 26.98 | 19,323 | +0.17(+0.65%) |
Oct 21, 2021 | 26.80 | 26.87 | 26.76 | 26.81 | 14,157 | -0.16(-0.59%) |
Oct 20, 2021 | 26.94 | 26.99 | 26.92 | 26.96 | 3,723 | +0.10(+0.37%) |
Oct 19, 2021 | 26.76 | 26.92 | 26.76 | 26.87 | 9,903 | +0.19(+0.72%) |
Oct 18, 2021 | 26.59 | 26.71 | 26.59 | 26.67 | 2,225 | -0.06(-0.22%) |
Oct 15, 2021 | 26.75 | 26.76 | 26.70 | 26.73 | 4,370 | +0.17(+0.63%) |
Oct 14, 2021 | 26.47 | 26.63 | 26.41 | 26.57 | 49,885 | +0.30(+1.12%) |
Oct 13, 2021 | 26.26 | 26.35 | 26.20 | 26.27 | 77,585 | +0.25(+0.98%) |
Oct 12, 2021 | 26.01 | 26.09 | 25.97 | 26.02 | 3,150 | +0.01(+0.05%) |
Oct 11, 2021 | 26.07 | 26.15 | 26.00 | 26.00 | 14,918 | -0.09(-0.34%) |
Oct 08, 2021 | 26.02 | 26.16 | 26.02 | 26.09 | 10,025 | -0.04(-0.15%) |
Oct 07, 2021 | 26.08 | 26.26 | 26.08 | 26.13 | 7,566 | +0.18(+0.71%) |
Oct 06, 2021 | 25.73 | 25.95 | 25.73 | 25.95 | 4,936 | -0.15(-0.57%) |
Oct 05, 2021 | 25.99 | 26.16 | 25.99 | 26.10 | 2,903 | +0.14(+0.55%) |
Oct 04, 2021 | 26.16 | 26.16 | 25.87 | 25.96 | 36,408 | -0.27(-1.03%) |
Oct 01, 2021 | 26.18 | 26.28 | 26.18 | 26.23 | 1,989 | +0.06(+0.22%) |
Sep 30, 2021 | 26.28 | 26.29 | 26.06 | 26.17 | 76,960 | +0.03(+0.11%) |
Sep 29, 2021 | 26.33 | 26.38 | 26.14 | 26.14 | 8,460 | -0.14(-0.53%) |
Sep 28, 2021 | 26.47 | 26.68 | 26.22 | 26.28 | 10,875 | -0.65(-2.43%) |
Sep 27, 2021 | 26.92 | 26.98 | 26.84 | 26.93 | 13,576 | -0.08(-0.31%) |
Sep 24, 2021 | 27.05 | 27.10 | 27.02 | 27.02 | 4,202 | -0.33(-1.20%) |
Sep 23, 2021 | 27.24 | 27.42 | 27.24 | 27.34 | 7,299 | +0.36(+1.35%) |
Sep 22, 2021 | 27.04 | 27.23 | 27.04 | 26.98 | 5,950 | +0.00(+0.00%) |
Sep 21, 2021 | 27.06 | 27.07 | 26.94 | 26.98 | 5,857 | +0.27(+1.00%) |
Sep 20, 2021 | 26.74 | 26.84 | 26.58 | 26.71 | 8,856 | -0.53(-1.96%) |
Sep 17, 2021 | 27.51 | 27.51 | 27.21 | 27.25 | 24,023 | -0.41(-1.47%) |
Sep 16, 2021 | 27.56 | 27.72 | 27.55 | 27.65 | 6,435 | -0.02(-0.06%) |
Sep 15, 2021 | 27.57 | 27.68 | 27.57 | 27.67 | 2,940 | +0.07(+0.27%) |
Sep 14, 2021 | 27.80 | 27.80 | 27.60 | 27.60 | 11,014 | -0.12(-0.43%) |
Sep 13, 2021 | 27.73 | 27.73 | 27.64 | 27.71 | 5,645 | +0.15(+0.53%) |
Sep 10, 2021 | 27.76 | 27.79 | 27.51 | 27.57 | 20,264 | -0.04(-0.14%) |
Sep 09, 2021 | 27.70 | 27.79 | 27.49 | 27.61 | 7,037 | +0.00(+0.02%) |
Sep 08, 2021 | 27.71 | 27.73 | 27.57 | 27.60 | 3,839 | -0.18(-0.66%) |
Sep 07, 2021 | 27.88 | 27.88 | 27.79 | 27.79 | 16,853 | -0.18(-0.63%) |
Sep 03, 2021 | 27.90 | 28.00 | 27.90 | 27.96 | 38,533 | +0.14(+0.49%) |
Sep 02, 2021 | 27.76 | 27.86 | 27.63 | 27.82 | 8,049 | +0.20(+0.74%) |
Sep 01, 2021 | 27.73 | 27.75 | 27.62 | 27.62 | 24,885 | +0.14(+0.50%) |
Aug 31, 2021 | 27.53 | 27.55 | 27.47 | 27.48 | 3,295 | +0.06(+0.20%) |
Aug 30, 2021 | 27.48 | 27.53 | 27.43 | 27.43 | 8,099 | -0.02(-0.07%) |
Aug 27, 2021 | 27.25 | 27.53 | 27.25 | 27.44 | 227,837 | +0.26(+0.95%) |
Aug 26, 2021 | 27.31 | 27.31 | 27.19 | 27.19 | 3,002 | -0.16(-0.57%) |
Aug 25, 2021 | 27.35 | 27.44 | 27.34 | 27.34 | 3,287 | -0.04(-0.13%) |
Aug 24, 2021 | 27.40 | 27.51 | 27.38 | 27.38 | 3,220 | -0.03(-0.13%) |
Aug 23, 2021 | 27.35 | 27.43 | 27.32 | 27.41 | 2,048 | +0.29(+1.08%) |
Aug 20, 2021 | 26.99 | 27.13 | 26.99 | 27.12 | 1,150 | +0.14(+0.51%) |
Aug 19, 2021 | 26.87 | 27.08 | 26.87 | 26.98 | 7,298 | -0.29(-1.05%) |
Aug 18, 2021 | 27.38 | 27.39 | 27.27 | 27.27 | 3,672 | -0.02(-0.06%) |
Aug 17, 2021 | 27.40 | 27.42 | 27.19 | 27.29 | 416,281 | -0.30(-1.10%) |
Aug 16, 2021 | 27.55 | 27.62 | 27.49 | 27.59 | 12,912 | -0.10(-0.38%) |
Aug 13, 2021 | 27.69 | 27.75 | 27.65 | 27.70 | 5,062 | +0.11(+0.40%) |
Aug 12, 2021 | 27.57 | 27.60 | 27.47 | 27.59 | 6,172 | -0.03(-0.10%) |
Aug 11, 2021 | 27.55 | 27.61 | 27.54 | 27.61 | 13,592 | +0.20(+0.73%) |
Aug 10, 2021 | 27.38 | 27.48 | 27.37 | 27.42 | 9,849 | +0.03(+0.09%) |
Aug 09, 2021 | 27.48 | 27.48 | 27.34 | 27.39 | 6,621 | +0.02(+0.08%) |
Aug 06, 2021 | 27.49 | 27.49 | 27.34 | 27.37 | 7,599 | -0.12(-0.44%) |
Aug 05, 2021 | 27.60 | 27.61 | 27.49 | 27.49 | 11,984 | +0.03(+0.12%) |
Aug 04, 2021 | 27.46 | 27.61 | 27.42 | 27.45 | 5,990 | +0.07(+0.25%) |
Aug 03, 2021 | 27.34 | 27.41 | 27.29 | 27.39 | 18,413 | +0.07(+0.27%) |
Aug 02, 2021 | 27.38 | 27.44 | 27.31 | 27.31 | 5,194 | +0.09(+0.32%) |
Jul 30, 2021 | 27.27 | 27.35 | 27.15 | 27.22 | 6,842 | -0.17(-0.64%) |
Jul 29, 2021 | 27.38 | 27.42 | 27.37 | 27.40 | 6,582 | +0.23(+0.86%) |
Jul 28, 2021 | 27.13 | 27.25 | 27.03 | 27.16 | 6,573 | +0.08(+0.30%) |
Jul 27, 2021 | 27.04 | 27.08 | 27.01 | 27.08 | 3,341 | -0.10(-0.37%) |
Jul 26, 2021 | 27.13 | 27.23 | 27.09 | 27.19 | 6,585 | +0.09(+0.35%) |
Jul 23, 2021 | 27.13 | 27.19 | 27.04 | 27.09 | 5,666 | +0.12(+0.44%) |
Jul 22, 2021 | 26.99 | 27.03 | 26.87 | 26.97 | 5,543 | +0.08(+0.31%) |
Jul 21, 2021 | 26.70 | 26.89 | 26.70 | 26.89 | 10,717 | +0.36(+1.35%) |
Jul 20, 2021 | 26.36 | 26.57 | 26.34 | 26.53 | 6,251 | +0.22(+0.84%) |
Jul 19, 2021 | 26.39 | 26.76 | 26.23 | 26.31 | 6,905 | -0.45(-1.68%) |
Jul 16, 2021 | 26.95 | 26.95 | 26.72 | 26.76 | 8,914 | -0.13(-0.48%) |
Jul 15, 2021 | 26.97 | 27.00 | 26.86 | 26.89 | 6,370 | -0.23(-0.83%) |
Jul 14, 2021 | 27.13 | 27.13 | 27.07 | 27.11 | 5,576 | +0.12(+0.46%) |
Jul 13, 2021 | 27.10 | 27.17 | 26.98 | 26.99 | 2,643 | -0.15(-0.54%) |
Jul 12, 2021 | 27.00 | 27.18 | 27.00 | 27.14 | 12,026 | +0.13(+0.50%) |
Jul 09, 2021 | 26.96 | 27.05 | 26.90 | 27.00 | 30,310 | +0.41(+1.56%) |
Jul 08, 2021 | 26.61 | 26.68 | 26.56 | 26.59 | 4,671 | -0.40(-1.48%) |
Jul 07, 2021 | 26.90 | 27.04 | 26.90 | 26.99 | 8,954 | +0.18(+0.67%) |
Jul 06, 2021 | 27.01 | 27.01 | 26.75 | 26.81 | 9,740 | -0.11(-0.41%) |
Jul 02, 2021 | 26.82 | 26.96 | 26.82 | 26.92 | 9,188 | +0.14(+0.51%) |
Jul 01, 2021 | 26.79 | 26.79 | 26.71 | 26.78 | 6,261 | +0.07(+0.24%) |
Jun 30, 2021 | 26.80 | 26.81 | 26.63 | 26.72 | 11,968 | -0.19(-0.69%) |
Jun 29, 2021 | 26.94 | 26.98 | 26.90 | 26.90 | 7,190 | -0.04(-0.14%) |
Jun 28, 2021 | 27.10 | 27.10 | 26.93 | 26.94 | 6,673 | -0.14(-0.52%) |
Jun 25, 2021 | 27.07 | 27.09 | 27.05 | 27.08 | 5,796 | +0.06(+0.21%) |
Jun 24, 2021 | 27.06 | 27.07 | 26.91 | 27.03 | 81,605 | +0.24(+0.91%) |
Jun 23, 2021 | 26.95 | 26.95 | 26.76 | 26.78 | 5,094 | -0.16(-0.59%) |
Jun 22, 2021 | 26.90 | 27.03 | 26.79 | 26.94 | 8,106 | +0.13(+0.49%) |
Jun 21, 2021 | 26.56 | 26.88 | 26.56 | 26.81 | 6,179 | +0.25(+0.93%) |
Jun 18, 2021 | 26.67 | 26.67 | 26.50 | 26.56 | 6,333 | -0.35(-1.30%) |
Jun 17, 2021 | 27.00 | 27.00 | 26.87 | 26.91 | 10,164 | -0.30(-1.09%) |
Jun 16, 2021 | 27.48 | 27.48 | 27.16 | 27.21 | 10,770 | -0.08(-0.29%) |
Jun 15, 2021 | 27.43 | 27.43 | 27.26 | 27.29 | 8,544 | -0.00(-0.01%) |
Jun 14, 2021 | 27.18 | 27.31 | 27.18 | 27.29 | 9,657 | +0.04(+0.16%) |
Jun 11, 2021 | 27.16 | 27.26 | 27.16 | 27.24 | 4,770 | +0.06(+0.21%) |
Jun 10, 2021 | 27.20 | 27.25 | 27.17 | 27.19 | 8,576 | -0.02(-0.07%) |
Jun 09, 2021 | 27.30 | 27.30 | 27.12 | 27.20 | 12,734 | -0.07(-0.26%) |
Jun 08, 2021 | 27.38 | 27.38 | 27.23 | 27.28 | 14,676 | -0.05(-0.18%) |
Jun 07, 2021 | 27.20 | 27.33 | 27.20 | 27.32 | 22,289 | +0.14(+0.52%) |
Jun 04, 2021 | 27.20 | 27.20 | 27.18 | 27.18 | 2,758 | +0.22(+0.82%) |
Jun 03, 2021 | 27.09 | 27.09 | 26.91 | 26.96 | 84,315 | -0.19(-0.70%) |
Jun 02, 2021 | 27.18 | 27.19 | 27.10 | 27.15 | 94,406 | +0.05(+0.17%) |
Jun 01, 2021 | 27.28 | 27.28 | 27.08 | 27.10 | 74,984 | +0.05(+0.20%) |
May 28, 2021 | 27.09 | 27.14 | 26.94 | 27.05 | 101,966 | +0.11(+0.40%) |
May 27, 2021 | 26.95 | 26.97 | 26.91 | 26.94 | 5,453 | +0.08(+0.31%) |
May 26, 2021 | 26.91 | 26.98 | 26.82 | 26.86 | 6,591 | +0.02(+0.07%) |
May 25, 2021 | 26.98 | 26.98 | 26.81 | 26.84 | 9,953 | -0.03(-0.10%) |
May 24, 2021 | 26.91 | 26.93 | 26.76 | 26.87 | 5,987 | +0.14(+0.52%) |
May 21, 2021 | 26.82 | 26.83 | 26.66 | 26.73 | 11,511 | +0.03(+0.13%) |
May 20, 2021 | 26.64 | 26.76 | 26.59 | 26.69 | 3,549 | +0.33(+1.26%) |
May 19, 2021 | 26.23 | 26.52 | 26.23 | 26.36 | 95,043 | -0.22(-0.83%) |
May 18, 2021 | 26.58 | 26.73 | 26.55 | 26.58 | 14,361 | +0.18(+0.69%) |
May 17, 2021 | 26.33 | 26.44 | 26.27 | 26.40 | 23,031 | -0.12(-0.47%) |
May 14, 2021 | 26.35 | 26.52 | 26.35 | 26.52 | 1,906 | +0.38(+1.47%) |
May 13, 2021 | 26.13 | 26.19 | 26.04 | 26.14 | 7,550 | +0.20(+0.77%) |
May 12, 2021 | 26.20 | 26.31 | 25.91 | 25.94 | 7,506 | -0.45(-1.71%) |
May 11, 2021 | 26.27 | 26.51 | 26.27 | 26.39 | 13,226 | -0.38(-1.42%) |
May 10, 2021 | 26.98 | 27.00 | 26.77 | 26.77 | 4,861 | -0.06(-0.24%) |
May 07, 2021 | 26.60 | 26.90 | 26.60 | 26.84 | 14,282 | +0.32(+1.20%) |
May 06, 2021 | 26.40 | 26.52 | 26.33 | 26.52 | 5,798 | +0.19(+0.73%) |
May 05, 2021 | 26.32 | 26.41 | 26.24 | 26.32 | 6,523 | +0.34(+1.29%) |
May 04, 2021 | 26.00 | 26.04 | 25.91 | 25.99 | 4,364 | -0.35(-1.34%) |
May 03, 2021 | 26.21 | 26.39 | 26.21 | 26.34 | 6,163 | +0.31(+1.20%) |
Apr 30, 2021 | 26.18 | 26.21 | 26.02 | 26.03 | 4,377 | -0.24(-0.91%) |
Apr 29, 2021 | 26.41 | 26.42 | 26.27 | 26.27 | 6,574 | -0.13(-0.48%) |
Apr 28, 2021 | 26.38 | 26.42 | 26.29 | 26.40 | 10,206 | -0.06(-0.21%) |
Apr 27, 2021 | 26.42 | 26.45 | 26.35 | 26.45 | 15,315 | -0.02(-0.07%) |
Apr 26, 2021 | 26.52 | 26.52 | 26.45 | 26.47 | 84,278 | -0.05(-0.17%) |
Apr 23, 2021 | 26.39 | 26.58 | 26.31 | 26.52 | 27,579 | +0.32(+1.22%) |
Apr 22, 2021 | 26.26 | 26.27 | 26.19 | 26.20 | 2,209 | -0.05(-0.20%) |
Apr 21, 2021 | 25.95 | 26.30 | 25.95 | 26.25 | 5,236 | +0.15(+0.58%) |
Apr 20, 2021 | 26.22 | 26.23 | 26.03 | 26.10 | 6,592 | -0.33(-1.23%) |
Apr 19, 2021 | 26.52 | 26.53 | 26.42 | 26.42 | 4,608 | -0.05(-0.18%) |
Apr 16, 2021 | 26.41 | 26.53 | 26.41 | 26.47 | 4,815 | +0.17(+0.64%) |
Apr 15, 2021 | 26.26 | 26.32 | 26.22 | 26.30 | 8,961 | +0.22(+0.86%) |
Apr 14, 2021 | 26.19 | 26.19 | 26.08 | 26.08 | 6,986 | -0.01(-0.04%) |
Apr 13, 2021 | 26.06 | 26.13 | 26.00 | 26.09 | 9,755 | +0.14(+0.53%) |
Apr 12, 2021 | 25.97 | 25.97 | 25.87 | 25.95 | 5,602 | -0.06(-0.23%) |
Apr 09, 2021 | 26.00 | 26.05 | 25.94 | 26.01 | 4,924 | +0.08(+0.29%) |
Apr 08, 2021 | 25.89 | 26.00 | 25.89 | 25.93 | 9,298 | +0.21(+0.81%) |
Apr 07, 2021 | 25.83 | 25.83 | 25.70 | 25.72 | 7,774 | +0.00(+0.00%) |
Apr 06, 2021 | 25.76 | 25.80 | 25.71 | 25.72 | 10,631 | -0.29(-1.11%) |
Apr 05, 2021 | 25.87 | 26.02 | 25.87 | 26.01 | 4,730 | +0.32(+1.24%) |
Apr 01, 2021 | 25.49 | 25.69 | 25.49 | 25.69 | 3,624 | +0.37(+1.46%) |
Mar 31, 2021 | 25.33 | 25.42 | 25.32 | 25.32 | 7,656 | -0.03(-0.10%) |
Mar 30, 2021 | 25.35 | 25.45 | 25.33 | 25.35 | 13,465 | -0.06(-0.23%) |
Mar 29, 2021 | 25.45 | 25.45 | 25.35 | 25.41 | 6,702 | -0.03(-0.12%) |
Mar 26, 2021 | 25.31 | 25.44 | 25.31 | 25.44 | 4,063 | +0.25(+0.98%) |
Mar 25, 2021 | 25.08 | 25.23 | 24.99 | 25.19 | 10,530 | +0.17(+0.69%) |
Mar 24, 2021 | 25.05 | 25.22 | 25.02 | 25.02 | 5,065 | -0.08(-0.33%) |
Mar 23, 2021 | 25.33 | 25.33 | 25.10 | 25.10 | 5,000 | -0.32(-1.25%) |
Mar 22, 2021 | 25.43 | 25.48 | 25.37 | 25.42 | 6,405 | +0.08(+0.32%) |
Mar 19, 2021 | 25.36 | 25.42 | 25.21 | 25.34 | 10,653 | +0.07(+0.29%) |
Mar 18, 2021 | 25.40 | 25.53 | 25.27 | 25.27 | 8,240 | -0.25(-0.98%) |
Mar 17, 2021 | 25.34 | 25.58 | 25.27 | 25.52 | 8,474 | +0.16(+0.63%) |
Mar 16, 2021 | 25.47 | 25.47 | 25.36 | 25.36 | 4,920 | +0.01(+0.05%) |
Mar 15, 2021 | 25.36 | 25.37 | 25.19 | 25.34 | 7,481 | +0.03(+0.13%) |
Mar 12, 2021 | 25.18 | 25.35 | 25.18 | 25.31 | 6,150 | +0.06(+0.25%) |
Mar 11, 2021 | 25.32 | 25.32 | 25.25 | 25.25 | 1,813 | +0.24(+0.97%) |
Mar 10, 2021 | 25.10 | 25.11 | 24.98 | 25.00 | 4,100 | +0.00(+0.02%) |
Mar 09, 2021 | 24.96 | 25.09 | 24.92 | 25.00 | 4,934 | +0.32(+1.31%) |
Mar 08, 2021 | 24.70 | 24.82 | 24.65 | 24.68 | 13,432 | -0.05(-0.21%) |
Mar 05, 2021 | 24.64 | 24.73 | 24.48 | 24.73 | 2,637 | +0.14(+0.56%) |
Mar 04, 2021 | 24.79 | 24.79 | 24.56 | 24.59 | 7,153 | -0.26(-1.04%) |
Mar 03, 2021 | 24.87 | 24.93 | 24.85 | 24.85 | 11,234 | -0.20(-0.79%) |
Mar 02, 2021 | 24.98 | 25.08 | 24.98 | 25.05 | 2,576 | +0.01(+0.02%) |
Mar 01, 2021 | 24.96 | 25.05 | 24.90 | 25.04 | 10,032 | +0.39(+1.59%) |
Feb 26, 2021 | 24.84 | 24.84 | 24.58 | 24.65 | 8,902 | -0.35(-1.42%) |
Feb 25, 2021 | 25.33 | 25.36 | 25.00 | 25.00 | 4,463 | -0.35(-1.40%) |
Feb 24, 2021 | 25.22 | 25.38 | 25.05 | 25.36 | 2,622 | +0.06(+0.23%) |
Feb 23, 2021 | 25.28 | 25.35 | 25.22 | 25.30 | 2,981 | +0.01(+0.03%) |
Feb 22, 2021 | 25.32 | 25.41 | 25.29 | 25.29 | 2,287 | -0.11(-0.44%) |
Feb 19, 2021 | 25.53 | 25.53 | 25.39 | 25.40 | 4,725 | +0.13(+0.53%) |
Feb 18, 2021 | 25.28 | 25.37 | 25.20 | 25.27 | 10,792 | -0.15(-0.61%) |
Feb 17, 2021 | 25.45 | 25.45 | 25.32 | 25.42 | 9,253 | -0.17(-0.68%) |
Feb 16, 2021 | 25.67 | 25.71 | 25.57 | 25.60 | 13,328 | +0.13(+0.50%) |
Feb 12, 2021 | 25.38 | 25.55 | 25.37 | 25.47 | 8,682 | +0.05(+0.21%) |
Feb 11, 2021 | 25.37 | 25.46 | 25.32 | 25.41 | 8,496 | +0.25(+0.98%) |
Feb 10, 2021 | 25.43 | 25.43 | 25.17 | 25.17 | 8,587 | -0.07(-0.28%) |
Feb 09, 2021 | 25.17 | 25.35 | 25.17 | 25.24 | 8,913 | +0.13(+0.51%) |
Feb 08, 2021 | 25.17 | 25.26 | 25.11 | 25.11 | 8,432 | +0.10(+0.40%) |
Feb 05, 2021 | 25.04 | 25.08 | 24.98 | 25.01 | 14,445 | +0.14(+0.58%) |
Feb 04, 2021 | 24.85 | 24.93 | 24.78 | 24.87 | 6,536 | -0.07(-0.28%) |
Feb 03, 2021 | 24.97 | 24.97 | 24.84 | 24.94 | 10,740 | +0.03(+0.10%) |
Feb 02, 2021 | 24.79 | 24.98 | 24.73 | 24.91 | 13,101 | +0.27(+1.10%) |
Feb 01, 2021 | 24.63 | 24.78 | 24.59 | 24.64 | 5,630 | +0.32(+1.30%) |
Jan 29, 2021 | 24.60 | 24.60 | 24.28 | 24.32 | 17,091 | -0.51(-2.05%) |
Jan 28, 2021 | 24.89 | 24.98 | 24.83 | 24.83 | 3,853 | +0.14(+0.55%) |
Jan 27, 2021 | 24.81 | 24.93 | 24.61 | 24.69 | 22,768 | -0.54(-2.16%) |
Jan 26, 2021 | 25.26 | 25.31 | 25.15 | 25.24 | 5,516 | +0.05(+0.18%) |
Jan 25, 2021 | 25.11 | 25.19 | 25.00 | 25.19 | 9,980 | +0.00(+0.00%) |
Jan 22, 2021 | 25.12 | 25.26 | 25.12 | 25.19 | 18,745 | -0.21(-0.82%) |
Jan 21, 2021 | 25.38 | 25.46 | 25.27 | 25.40 | 175,909 | +0.08(+0.32%) |
Jan 20, 2021 | 25.27 | 25.38 | 25.22 | 25.32 | 24,580 | +0.20(+0.79%) |
Jan 19, 2021 | 25.19 | 25.19 | 25.07 | 25.12 | 9,508 | +0.13(+0.51%) |
Jan 15, 2021 | 25.09 | 25.12 | 24.89 | 24.99 | 253,510 | -0.42(-1.64%) |
Jan 14, 2021 | 25.36 | 25.48 | 25.36 | 25.41 | 5,867 | +0.15(+0.61%) |
Jan 13, 2021 | 25.30 | 25.36 | 25.21 | 25.26 | 5,671 | -0.02(-0.07%) |
Jan 12, 2021 | 25.15 | 25.30 | 25.09 | 25.27 | 8,619 | +0.09(+0.35%) |
Jan 11, 2021 | 25.17 | 25.31 | 25.13 | 25.19 | 60,246 | -0.38(-1.50%) |
Jan 08, 2021 | 25.58 | 25.58 | 25.39 | 25.57 | 4,631 | +0.25(+1.00%) |
Jan 07, 2021 | 25.29 | 25.41 | 25.26 | 25.32 | 11,153 | +0.09(+0.36%) |
Jan 06, 2021 | 25.07 | 25.31 | 25.07 | 25.23 | 5,728 | +0.20(+0.81%) |
Jan 05, 2021 | 24.84 | 25.07 | 24.84 | 25.02 | 9,025 | +0.26(+1.06%) |
Jan 04, 2021 | 24.85 | 24.85 | 24.64 | 24.76 | 4,083 | +0.27(+1.11%) |
Dec 31, 2020 | 24.49 | 24.49 | 24.49 | 6,285 | -0.23(-0.91%) | |
Dec 30, 2020 | 24.86 | 24.87 | 24.72 | 24.72 | 6,285 | +0.02(+0.07%) |
Dec 29, 2020 | 24.68 | 24.76 | 24.68 | 24.70 | 4,854 | +0.22(+0.90%) |
Dec 28, 2020 | 24.62 | 24.62 | 24.47 | 24.48 | 6,261 | +0.15(+0.62%) |
Dec 24, 2020 | 24.27 | 24.35 | 24.27 | 24.33 | 661 | -0.02(-0.10%) |
Dec 23, 2020 | 24.25 | 24.38 | 24.23 | 24.35 | 5,836 | +0.26(+1.10%) |
Dec 22, 2020 | 24.07 | 24.09 | 24.03 | 24.09 | 3,001 | -0.11(-0.45%) |
Dec 21, 2020 | 23.92 | 24.23 | 23.87 | 24.20 | 12,962 | -0.15(-0.63%) |
Dec 18, 2020 | 24.40 | 24.49 | 24.35 | 24.35 | 7,057 | -0.12(-0.48%) |
Dec 17, 2020 | 24.57 | 24.58 | 24.47 | 24.47 | 6,447 | +0.15(+0.60%) |
Dec 16, 2020 | 24.29 | 24.39 | 24.28 | 24.32 | 30,279 | +0.05(+0.22%) |
Dec 15, 2020 | 24.19 | 24.32 | 24.07 | 24.27 | 15,246 | +0.21(+0.86%) |
Dec 14, 2020 | 24.14 | 24.15 | 24.06 | 24.06 | 5,413 | +0.07(+0.29%) |
Dec 11, 2020 | 24.03 | 24.03 | 23.87 | 23.99 | 11,712 | -0.08(-0.32%) |
Dec 10, 2020 | 23.87 | 24.11 | 23.62 | 24.07 | 25,771 | +0.04(+0.16%) |
Dec 09, 2020 | 24.14 | 24.14 | 23.96 | 24.03 | 7,125 | +0.06(+0.24%) |
Dec 08, 2020 | 23.90 | 24.04 | 23.79 | 23.97 | 434,064 | -0.01(-0.04%) |
Dec 07, 2020 | 24.05 | 24.08 | 23.98 | 23.98 | 6,779 | -0.07(-0.30%) |
Dec 04, 2020 | 24.07 | 24.14 | 24.02 | 24.06 | 178,445 | +0.14(+0.58%) |
Dec 03, 2020 | 23.95 | 24.06 | 23.92 | 23.92 | 10,382 | +0.01(+0.05%) |
Dec 02, 2020 | 23.88 | 23.91 | 23.87 | 23.91 | 10,034 | -0.02(-0.10%) |
Dec 01, 2020 | 23.83 | 23.93 | 23.83 | 23.93 | 5,003 | +0.36(+1.52%) |
Nov 30, 2020 | 23.91 | 23.91 | 23.57 | 23.57 | 8,958 | -0.32(-1.34%) |
Nov 27, 2020 | 23.92 | 23.92 | 23.89 | 23.89 | 883 | +0.16(+0.66%) |
Nov 25, 2020 | 23.62 | 23.74 | 23.62 | 23.74 | 1,657 | -0.01(-0.04%) |
Nov 24, 2020 | 23.65 | 23.77 | 23.59 | 23.75 | 11,954 | +0.24(+1.03%) |
Nov 23, 2020 | 23.63 | 23.63 | 23.43 | 23.50 | 12,143 | -0.04(-0.18%) |
Nov 20, 2020 | 23.49 | 23.55 | 23.48 | 23.55 | 4,088 | +0.11(+0.46%) |
Nov 19, 2020 | 23.35 | 23.44 | 23.34 | 23.44 | 6,537 | +0.11(+0.49%) |
Nov 18, 2020 | 23.49 | 23.52 | 23.32 | 23.32 | 4,058 | -0.09(-0.39%) |
Nov 17, 2020 | 23.35 | 23.51 | 23.35 | 23.41 | 10,523 | +0.04(+0.18%) |
Nov 16, 2020 | 23.35 | 23.41 | 23.30 | 23.37 | 4,926 | +0.16(+0.67%) |
Nov 13, 2020 | 23.06 | 23.22 | 23.06 | 23.21 | 39,114 | +0.34(+1.50%) |
Nov 12, 2020 | 23.09 | 23.09 | 22.87 | 22.87 | 2,059 | -0.31(-1.33%) |
Nov 11, 2020 | 23.16 | 23.18 | 23.10 | 23.18 | 2,417 | +0.29(+1.27%) |
Nov 10, 2020 | 22.96 | 23.04 | 22.89 | 22.89 | 19,697 | +0.05(+0.20%) |
Nov 09, 2020 | 23.12 | 23.34 | 22.84 | 22.84 | 32,715 | +0.35(+1.57%) |
Nov 06, 2020 | 22.53 | 22.56 | 22.47 | 22.49 | 7,734 | +0.12(+0.52%) |
Nov 05, 2020 | 22.38 | 22.44 | 22.28 | 22.37 | 8,640 | +0.48(+2.21%) |
Nov 04, 2020 | 21.91 | 22.15 | 21.89 | 21.89 | 13,461 | +0.22(+1.02%) |
Nov 03, 2020 | 21.47 | 21.75 | 21.47 | 21.67 | 25,321 | +0.55(+2.62%) |