Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.93 | 26.57 | 26.33 | 29,038 | +0.41(+1.60%) | |
Jan 28, 2022 | 25.68 | 25.99 | 25.49 | 25.91 | 23,120 | +0.28(+1.10%) |
Jan 27, 2022 | 26.35 | 26.47 | 25.58 | 25.63 | 15,813 | -0.58(-2.20%) |
Jan 26, 2022 | 26.35 | 26.50 | 26.01 | 26.21 | 22,574 | +0.20(+0.76%) |
Jan 25, 2022 | 25.88 | 26.37 | 25.36 | 26.01 | 36,901 | +0.12(+0.46%) |
Jan 24, 2022 | 25.53 | 26.07 | 24.76 | 25.89 | 26,619 | -0.08(-0.30%) |
Jan 21, 2022 | 26.39 | 26.39 | 25.58 | 25.97 | 32,490 | -0.67(-2.52%) |
Jan 20, 2022 | 26.51 | 27.03 | 26.51 | 26.64 | 15,803 | -0.06(-0.22%) |
Jan 19, 2022 | 27.07 | 27.11 | 26.39 | 26.70 | 10,265 | -0.42(-1.55%) |
Jan 18, 2022 | 27.35 | 27.52 | 26.69 | 27.12 | 24,990 | -0.46(-1.67%) |
Jan 14, 2022 | 27.58 | 0 | -0.51(-1.80%) | |||
Jan 13, 2022 | 27.97 | 28.10 | 27.75 | 28.09 | 15,635 | +0.16(+0.57%) |
Jan 12, 2022 | 28.15 | 28.15 | 27.68 | 27.93 | 13,239 | -0.13(-0.47%) |
Jan 11, 2022 | 27.01 | 28.19 | 27.01 | 28.06 | 12,122 | +1.19(+4.44%) |
Jan 10, 2022 | 27.35 | 27.35 | 26.53 | 26.87 | 34,997 | -0.68(-2.48%) |
Jan 07, 2022 | 27.68 | 27.68 | 27.33 | 27.55 | 11,277 | +0.10(+0.35%) |
Jan 06, 2022 | 28.22 | 28.46 | 27.46 | 27.46 | 13,292 | -0.80(-2.82%) |
Jan 05, 2022 | 28.78 | 28.78 | 28.15 | 28.25 | 11,965 | -0.39(-1.36%) |
Jan 04, 2022 | 27.74 | 28.72 | 27.72 | 28.64 | 13,918 | +1.04(+3.76%) |
Jan 03, 2022 | 27.59 | 28.09 | 27.59 | 27.61 | 13,874 | -0.02(-0.07%) |
Dec 31, 2021 | 27.49 | 27.69 | 27.40 | 27.62 | 8,081 | +0.14(+0.50%) |
Dec 30, 2021 | 27.69 | 27.79 | 27.49 | 27.49 | 9,063 | -0.08(-0.30%) |
Dec 29, 2021 | 27.68 | 27.75 | 27.36 | 27.57 | 15,203 | -0.08(-0.30%) |
Dec 28, 2021 | 28.19 | 28.19 | 27.37 | 27.65 | 9,310 | +0.09(+0.33%) |
Dec 27, 2021 | 27.64 | 27.64 | 27.36 | 27.56 | 12,309 | +0.17(+0.63%) |
Dec 23, 2021 | 27.43 | 27.59 | 27.24 | 27.39 | 14,258 | +0.06(+0.21%) |
Dec 22, 2021 | 26.99 | 27.49 | 26.99 | 27.33 | 12,267 | +0.25(+0.92%) |
Dec 21, 2021 | 26.86 | 27.40 | 26.83 | 27.08 | 18,210 | +0.58(+2.17%) |
Dec 20, 2021 | 26.87 | 26.95 | 26.27 | 26.51 | 18,915 | -0.61(-2.23%) |
Dec 17, 2021 | 27.55 | 27.67 | 27.11 | 27.11 | 24,872 | -0.63(-2.27%) |
Dec 16, 2021 | 28.06 | 28.06 | 27.49 | 27.74 | 7,833 | -0.02(-0.09%) |
Dec 15, 2021 | 27.56 | 28.13 | 27.25 | 27.77 | 7,756 | +0.35(+1.29%) |
Dec 14, 2021 | 27.24 | 27.59 | 26.83 | 27.41 | 17,765 | -0.11(-0.39%) |
Dec 13, 2021 | 28.10 | 28.10 | 27.16 | 27.52 | 18,070 | -0.61(-2.17%) |
Dec 10, 2021 | 28.27 | 28.63 | 27.94 | 28.13 | 30,608 | -0.08(-0.28%) |
Dec 09, 2021 | 27.43 | 28.21 | 27.43 | 28.21 | 9,318 | +0.51(+1.84%) |
Dec 08, 2021 | 27.69 | 27.96 | 27.41 | 27.70 | 10,912 | -0.07(-0.25%) |
Dec 07, 2021 | 28.15 | 28.15 | 27.63 | 27.77 | 49,049 | +0.21(+0.77%) |
Dec 06, 2021 | 27.04 | 28.04 | 27.04 | 27.56 | 18,114 | +0.62(+2.32%) |
Dec 03, 2021 | 27.62 | 27.91 | 26.92 | 26.93 | 22,174 | -0.64(-2.33%) |
Dec 02, 2021 | 26.59 | 27.58 | 26.46 | 27.58 | 18,199 | +1.01(+3.82%) |
Dec 01, 2021 | 27.59 | 27.59 | 26.43 | 26.56 | 154,425 | -0.50(-1.84%) |
Nov 30, 2021 | 27.80 | 27.88 | 26.43 | 27.06 | 18,885 | -0.95(-3.38%) |
Nov 29, 2021 | 28.49 | 28.49 | 27.92 | 28.01 | 20,562 | -0.33(-1.18%) |
Nov 26, 2021 | 28.88 | 28.88 | 27.95 | 28.34 | 42,281 | -0.09(-0.32%) |
Nov 24, 2021 | 28.46 | 28.46 | 28.22 | 28.43 | 11,098 | -0.18(-0.61%) |
Nov 23, 2021 | 28.57 | 28.70 | 28.28 | 28.61 | 9,472 | -0.09(-0.33%) |
Nov 22, 2021 | 27.89 | 28.95 | 27.89 | 28.70 | 55,313 | +0.95(+3.43%) |
Nov 19, 2021 | 28.80 | 28.80 | 27.50 | 27.75 | 31,583 | -1.17(-4.06%) |
Nov 18, 2021 | 29.13 | 29.09 | 28.83 | 28.92 | 28,408 | -0.33(-1.11%) |
Nov 17, 2021 | 30.11 | 30.11 | 28.93 | 29.25 | 22,200 | -0.92(-3.05%) |
Nov 16, 2021 | 30.35 | 30.52 | 29.94 | 30.17 | 15,685 | -0.13(-0.43%) |
Nov 15, 2021 | 30.58 | 30.62 | 29.77 | 30.30 | 26,510 | -0.40(-1.29%) |
Nov 12, 2021 | 30.06 | 31.14 | 30.06 | 30.70 | 20,351 | +0.67(+2.23%) |
Nov 11, 2021 | 30.00 | 30.22 | 29.91 | 30.03 | 9,507 | +0.07(+0.22%) |
Nov 10, 2021 | 29.52 | 29.96 | 29.96 | 17,108 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.64 | 29.84 | 29.35 | 29.71 | 14,465 | +0.04(+0.14%) |
Nov 08, 2021 | 29.58 | 30.09 | 29.32 | 29.67 | 29,460 | +0.35(+1.19%) |
Nov 05, 2021 | 29.12 | 29.49 | 29.12 | 29.32 | 35,982 | +0.20(+0.70%) |
Nov 04, 2021 | 29.64 | 29.64 | 29.08 | 29.11 | 24,319 | -0.34(-1.16%) |
Nov 03, 2021 | 28.86 | 29.46 | 28.86 | 29.46 | 5,298 | +0.54(+1.86%) |
Nov 02, 2021 | 29.06 | 29.06 | 28.59 | 28.92 | 11,826 | -0.19(-0.64%) |
Nov 01, 2021 | 29.11 | 29.13 | 28.77 | 29.10 | 18,238 | -0.01(-0.02%) |
Oct 29, 2021 | 28.89 | 29.11 | 28.81 | 29.11 | 9,119 | +0.29(+1.00%) |
Oct 28, 2021 | 28.97 | 29.25 | 28.48 | 28.82 | 15,225 | -0.14(-0.50%) |
Oct 27, 2021 | 29.00 | 29.19 | 28.69 | 28.97 | 26,172 | -0.06(-0.21%) |
Oct 26, 2021 | 29.14 | 29.23 | 29.03 | 11,661 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.11 | 29.18 | 28.74 | 28.94 | 17,428 | -0.17(-0.60%) |
Oct 22, 2021 | 28.50 | 29.61 | 28.50 | 29.11 | 32,104 | +0.48(+1.67%) |
Oct 21, 2021 | 28.90 | 29.08 | 28.52 | 28.63 | 25,088 | -0.16(-0.54%) |
Oct 20, 2021 | 28.70 | 28.91 | 28.62 | 28.79 | 20,024 | -0.04(-0.15%) |
Oct 19, 2021 | 28.53 | 28.88 | 28.28 | 28.83 | 24,916 | +0.10(+0.33%) |
Oct 18, 2021 | 28.56 | 28.76 | 28.11 | 28.73 | 15,218 | -0.10(-0.35%) |
Oct 15, 2021 | 28.41 | 28.83 | 28.39 | 28.83 | 8,184 | +0.49(+1.73%) |
Oct 14, 2021 | 28.04 | 28.61 | 28.02 | 28.34 | 20,463 | +0.29(+1.05%) |
Oct 13, 2021 | 27.86 | 28.05 | 27.68 | 28.05 | 12,100 | +0.20(+0.73%) |
Oct 12, 2021 | 28.30 | 28.41 | 27.73 | 27.84 | 15,784 | -0.16(-0.56%) |
Oct 11, 2021 | 27.53 | 28.05 | 27.53 | 28.00 | 7,533 | -0.05(-0.19%) |
Oct 08, 2021 | 27.55 | 28.05 | 27.55 | 28.05 | 13,958 | +0.50(+1.83%) |
Oct 07, 2021 | 27.25 | 27.68 | 27.00 | 27.55 | 15,558 | +0.44(+1.64%) |
Oct 06, 2021 | 27.08 | 27.26 | 27.02 | 27.11 | 12,557 | -0.44(-1.59%) |
Oct 05, 2021 | 27.39 | 27.67 | 27.20 | 27.55 | 14,016 | +0.18(+0.66%) |
Oct 04, 2021 | 27.56 | 27.90 | 27.24 | 27.37 | 14,248 | -0.26(-0.95%) |
Oct 01, 2021 | 27.63 | 27.76 | 27.37 | 27.63 | 38,242 | +0.14(+0.50%) |
Sep 30, 2021 | 27.06 | 27.79 | 27.06 | 27.49 | 40,996 | +0.39(+1.44%) |
Sep 29, 2021 | 26.86 | 27.17 | 26.86 | 27.10 | 20,299 | -0.04(-0.15%) |
Sep 28, 2021 | 27.78 | 27.78 | 26.57 | 27.14 | 21,286 | -0.51(-1.83%) |
Sep 27, 2021 | 28.43 | 28.43 | 27.41 | 27.65 | 47,483 | -0.11(-0.39%) |
Sep 24, 2021 | 27.45 | 27.76 | 27.10 | 27.76 | 48,399 | +0.34(+1.23%) |
Sep 23, 2021 | 26.81 | 27.56 | 26.80 | 27.42 | 39,285 | +0.87(+3.27%) |
Sep 22, 2021 | 25.69 | 26.80 | 25.69 | 26.55 | 119,941 | +0.96(+3.77%) |
Sep 21, 2021 | 24.86 | 25.77 | 24.86 | 25.59 | 78,405 | +0.80(+3.21%) |
Sep 20, 2021 | 24.73 | 25.54 | 24.20 | 24.79 | 55,163 | -0.29(-1.17%) |
Sep 17, 2021 | 25.63 | 25.69 | 24.87 | 25.08 | 62,042 | -0.29(-1.13%) |
Sep 16, 2021 | 25.42 | 25.50 | 25.25 | 25.37 | 21,496 | +0.07(+0.27%) |
Sep 15, 2021 | 25.25 | 25.38 | 25.07 | 25.30 | 31,011 | -0.01(-0.04%) |
Sep 14, 2021 | 25.42 | 25.74 | 25.28 | 25.31 | 18,416 | -0.13(-0.49%) |
Sep 13, 2021 | 25.49 | 25.68 | 25.29 | 25.44 | 31,794 | +0.00(+0.00%) |
Sep 10, 2021 | 25.71 | 25.72 | 25.32 | 25.44 | 29,056 | -0.10(-0.40%) |
Sep 09, 2021 | 25.74 | 26.09 | 25.46 | 25.54 | 17,553 | -0.29(-1.11%) |
Sep 08, 2021 | 25.42 | 25.89 | 25.36 | 25.83 | 35,362 | +0.28(+1.10%) |
Sep 07, 2021 | 25.33 | 25.65 | 25.18 | 25.54 | 27,610 | +0.16(+0.61%) |
Sep 03, 2021 | 25.77 | 25.98 | 25.33 | 25.39 | 26,008 | -0.49(-1.88%) |
Sep 02, 2021 | 25.45 | 25.94 | 25.42 | 25.87 | 33,578 | +0.61(+2.39%) |
Sep 01, 2021 | 25.58 | 25.68 | 25.25 | 25.27 | 8,549 | -0.28(-1.08%) |
Aug 31, 2021 | 25.27 | 25.73 | 25.23 | 25.54 | 35,147 | +0.15(+0.59%) |
Aug 30, 2021 | 25.72 | 25.84 | 25.26 | 25.39 | 29,677 | -0.30(-1.18%) |
Aug 27, 2021 | 25.79 | 26.15 | 25.70 | 25.70 | 16,947 | -0.05(-0.20%) |
Aug 26, 2021 | 26.29 | 26.29 | 25.67 | 25.75 | 28,301 | -0.37(-1.41%) |
Aug 25, 2021 | 25.79 | 26.34 | 25.64 | 26.12 | 72,152 | +0.28(+1.06%) |
Aug 24, 2021 | 25.26 | 25.88 | 25.22 | 25.84 | 47,470 | +0.77(+3.08%) |
Aug 23, 2021 | 24.69 | 25.17 | 24.63 | 25.07 | 45,775 | +0.71(+2.92%) |
Aug 20, 2021 | 23.25 | 24.36 | 23.19 | 24.36 | 46,943 | +1.07(+4.58%) |
Aug 19, 2021 | 23.87 | 23.87 | 23.15 | 23.29 | 44,518 | -0.56(-2.35%) |
Aug 18, 2021 | 24.21 | 24.21 | 23.78 | 23.85 | 32,687 | -0.33(-1.36%) |
Aug 17, 2021 | 24.17 | 24.25 | 23.95 | 24.18 | 41,587 | -0.19(-0.79%) |
Aug 16, 2021 | 24.53 | 24.66 | 24.16 | 24.37 | 59,937 | -0.25(-1.02%) |
Aug 13, 2021 | 24.95 | 24.95 | 24.58 | 24.62 | 20,539 | -0.13(-0.51%) |
Aug 12, 2021 | 25.06 | 25.06 | 24.31 | 24.75 | 26,994 | -0.20(-0.79%) |
Aug 11, 2021 | 25.05 | 25.20 | 24.75 | 24.95 | 64,737 | -0.10(-0.41%) |
Aug 10, 2021 | 25.56 | 25.56 | 24.86 | 25.05 | 41,474 | -0.32(-1.27%) |
Aug 09, 2021 | 25.45 | 25.73 | 25.11 | 25.37 | 50,746 | -0.35(-1.35%) |
Aug 06, 2021 | 26.40 | 26.40 | 25.28 | 25.72 | 47,565 | -0.39(-1.51%) |
Aug 05, 2021 | 25.73 | 26.35 | 25.71 | 26.11 | 44,464 | +0.39(+1.54%) |
Aug 04, 2021 | 26.54 | 26.54 | 25.63 | 25.72 | 40,364 | -0.68(-2.56%) |
Aug 03, 2021 | 26.43 | 26.48 | 25.99 | 26.39 | 52,669 | -0.14(-0.54%) |
Aug 02, 2021 | 26.21 | 26.84 | 26.21 | 26.54 | 3,983 | +0.25(+0.96%) |
Jul 30, 2021 | 26.87 | 26.87 | 25.76 | 26.29 | 61,958 | -0.64(-2.38%) |
Jul 29, 2021 | 27.32 | 27.32 | 26.22 | 26.93 | 32,853 | -0.54(-1.98%) |
Jul 28, 2021 | 27.19 | 27.70 | 27.17 | 27.47 | 15,837 | +0.20(+0.72%) |
Jul 27, 2021 | 27.54 | 27.69 | 27.19 | 27.27 | 21,684 | -0.47(-1.70%) |
Jul 26, 2021 | 27.77 | 28.25 | 27.35 | 27.74 | 24,473 | -0.20(-0.73%) |
Jul 23, 2021 | 27.95 | 28.06 | 27.78 | 27.95 | 12,224 | -0.02(-0.06%) |
Jul 22, 2021 | 28.26 | 28.26 | 27.67 | 27.97 | 12,687 | -0.17(-0.62%) |
Jul 21, 2021 | 27.51 | 28.90 | 27.51 | 28.14 | 68,588 | +0.60(+2.19%) |
Jul 20, 2021 | 26.44 | 27.54 | 26.14 | 27.54 | 33,603 | +1.46(+5.60%) |
Jul 19, 2021 | 27.06 | 27.06 | 25.78 | 26.08 | 44,205 | -1.24(-4.55%) |
Jul 16, 2021 | 27.37 | 27.52 | 26.99 | 27.32 | 19,608 | +0.10(+0.35%) |
Jul 15, 2021 | 27.57 | 27.76 | 27.22 | 27.22 | 29,456 | -0.56(-2.02%) |
Jul 14, 2021 | 28.27 | 28.49 | 27.67 | 27.79 | 19,632 | -0.25(-0.90%) |
Jul 13, 2021 | 28.62 | 28.62 | 28.00 | 28.04 | 10,568 | -0.84(-2.90%) |
Jul 12, 2021 | 28.93 | 29.09 | 28.72 | 28.88 | 26,633 | +0.13(+0.44%) |
Jul 09, 2021 | 28.22 | 28.87 | 28.09 | 28.75 | 34,145 | +0.83(+2.96%) |
Jul 08, 2021 | 28.28 | 28.28 | 27.49 | 27.92 | 52,119 | -0.86(-2.99%) |
Jul 07, 2021 | 29.31 | 29.31 | 28.18 | 28.79 | 59,641 | -0.27(-0.93%) |
Jul 06, 2021 | 28.14 | 29.35 | 28.14 | 29.05 | 145,059 | +1.50(+5.43%) |
Jul 02, 2021 | 28.12 | 28.12 | 27.55 | 27.56 | 21,750 | -0.56(-1.98%) |
Jul 01, 2021 | 27.64 | 28.12 | 27.50 | 28.12 | 5,421 | +0.45(+1.64%) |
Jun 30, 2021 | 27.82 | 28.04 | 27.45 | 27.66 | 48,662 | -0.42(-1.49%) |
Jun 29, 2021 | 28.20 | 28.25 | 27.44 | 28.08 | 33,281 | +0.10(+0.36%) |
Jun 28, 2021 | 28.23 | 28.33 | 27.49 | 27.98 | 27,383 | -0.01(-0.04%) |
Jun 25, 2021 | 27.30 | 28.21 | 27.30 | 27.99 | 26,074 | +0.56(+2.05%) |
Jun 24, 2021 | 27.04 | 27.43 | 27.04 | 27.43 | 87,896 | +0.82(+3.08%) |
Jun 23, 2021 | 26.59 | 26.92 | 26.27 | 26.61 | 13,818 | +0.01(+0.02%) |
Jun 22, 2021 | 25.62 | 26.83 | 25.42 | 26.60 | 59,128 | +1.03(+4.02%) |
Jun 21, 2021 | 25.42 | 25.85 | 25.42 | 25.57 | 13,853 | +0.35(+1.38%) |
Jun 18, 2021 | 26.02 | 26.11 | 25.23 | 25.23 | 31,350 | -0.90(-3.46%) |
Jun 17, 2021 | 26.44 | 26.92 | 25.99 | 26.13 | 20,812 | -0.49(-1.84%) |
Jun 16, 2021 | 26.84 | 27.04 | 26.57 | 26.62 | 11,435 | -0.54(-1.98%) |
Jun 15, 2021 | 26.49 | 27.22 | 26.49 | 27.16 | 59,608 | +0.55(+2.07%) |
Jun 14, 2021 | 26.94 | 27.25 | 26.54 | 26.61 | 19,841 | -0.47(-1.75%) |
Jun 11, 2021 | 26.29 | 27.12 | 26.29 | 27.08 | 29,110 | +0.99(+3.78%) |
Jun 10, 2021 | 26.17 | 26.50 | 25.97 | 26.09 | 17,367 | +0.07(+0.25%) |
Jun 09, 2021 | 26.22 | 26.22 | 25.84 | 26.03 | 15,685 | -0.11(-0.41%) |
Jun 08, 2021 | 26.62 | 26.65 | 25.98 | 26.14 | 29,349 | -0.38(-1.44%) |
Jun 07, 2021 | 26.57 | 26.93 | 26.45 | 26.52 | 17,791 | -0.09(-0.35%) |
Jun 04, 2021 | 26.87 | 26.87 | 26.36 | 26.61 | 43,142 | -0.12(-0.44%) |
Jun 03, 2021 | 26.92 | 26.92 | 26.45 | 26.73 | 15,389 | -0.37(-1.37%) |
Jun 02, 2021 | 27.25 | 27.29 | 27.01 | 27.10 | 17,641 | -0.11(-0.40%) |
Jun 01, 2021 | 27.62 | 27.89 | 27.15 | 27.21 | 24,254 | -0.07(-0.24%) |
May 28, 2021 | 27.37 | 27.75 | 27.22 | 27.27 | 24,635 | -0.07(-0.24%) |
May 27, 2021 | 27.76 | 27.96 | 27.34 | 27.34 | 30,849 | -0.28(-1.01%) |
May 26, 2021 | 27.28 | 27.72 | 27.12 | 27.62 | 25,504 | +0.10(+0.37%) |
May 25, 2021 | 28.20 | 28.20 | 27.25 | 27.52 | 26,697 | -0.54(-1.94%) |
May 24, 2021 | 28.16 | 28.16 | 27.86 | 28.06 | 4,362 | +0.19(+0.69%) |
May 21, 2021 | 28.05 | 28.52 | 27.86 | 27.87 | 71,649 | +0.07(+0.24%) |
May 20, 2021 | 28.03 | 28.04 | 27.78 | 27.80 | 27,542 | -0.15(-0.53%) |
May 19, 2021 | 27.80 | 28.26 | 27.76 | 27.95 | 26,947 | -0.28(-0.99%) |
May 18, 2021 | 27.50 | 28.32 | 27.48 | 28.23 | 42,635 | +0.65(+2.36%) |
May 17, 2021 | 27.84 | 28.01 | 27.40 | 27.58 | 36,848 | -0.14(-0.52%) |
May 14, 2021 | 27.58 | 27.87 | 27.37 | 27.73 | 29,183 | +0.53(+1.93%) |
May 13, 2021 | 27.04 | 27.44 | 26.93 | 27.20 | 27,931 | -0.08(-0.31%) |
May 12, 2021 | 27.21 | 27.36 | 26.40 | 27.28 | 58,614 | -0.07(-0.24%) |
May 11, 2021 | 27.70 | 28.06 | 27.35 | 27.35 | 47,626 | -0.94(-3.34%) |
May 10, 2021 | 28.51 | 28.81 | 28.02 | 28.29 | 72,439 | -0.63(-2.19%) |
May 07, 2021 | 27.99 | 29.34 | 27.97 | 28.93 | 41,244 | +0.96(+3.44%) |
May 06, 2021 | 28.23 | 28.53 | 27.78 | 27.96 | 85,471 | +0.01(+0.04%) |
May 05, 2021 | 27.56 | 28.64 | 26.57 | 27.95 | 111,643 | +1.73(+6.58%) |
May 04, 2021 | 25.93 | 26.36 | 25.77 | 26.23 | 17,760 | +0.22(+0.84%) |
May 03, 2021 | 26.20 | 26.33 | 25.80 | 26.01 | 30,283 | -0.10(-0.38%) |
Apr 30, 2021 | 26.29 | 26.29 | 26.06 | 26.11 | 8,704 | -0.18(-0.68%) |
Apr 29, 2021 | 25.74 | 26.38 | 25.71 | 26.29 | 33,785 | +0.65(+2.52%) |
Apr 28, 2021 | 25.97 | 26.09 | 25.64 | 25.64 | 12,773 | -0.17(-0.67%) |
Apr 27, 2021 | 25.35 | 26.10 | 25.29 | 25.81 | 30,162 | +0.53(+2.08%) |
Apr 26, 2021 | 23.90 | 25.29 | 23.90 | 25.29 | 63,877 | +1.54(+6.49%) |
Apr 23, 2021 | 24.10 | 24.10 | 23.51 | 23.75 | 133,914 | -0.15(-0.63%) |
Apr 22, 2021 | 23.86 | 24.16 | 23.69 | 23.90 | 25,018 | +0.01(+0.05%) |
Apr 21, 2021 | 23.51 | 24.05 | 23.21 | 23.88 | 101,085 | +0.16(+0.68%) |
Apr 20, 2021 | 23.99 | 24.14 | 23.61 | 23.72 | 20,331 | -0.35(-1.44%) |
Apr 19, 2021 | 24.24 | 24.25 | 23.90 | 24.07 | 54,427 | -0.24(-0.98%) |
Apr 16, 2021 | 24.34 | 24.34 | 24.00 | 24.31 | 44,861 | -0.17(-0.68%) |
Apr 15, 2021 | 23.97 | 24.48 | 23.90 | 24.48 | 60,097 | +0.47(+1.97%) |
Apr 14, 2021 | 24.28 | 24.50 | 23.92 | 24.00 | 12,283 | -0.29(-1.20%) |
Apr 13, 2021 | 24.74 | 24.90 | 23.88 | 24.30 | 62,243 | -0.32(-1.29%) |
Apr 12, 2021 | 24.76 | 25.29 | 24.61 | 24.61 | 50,815 | -0.20(-0.79%) |
Apr 09, 2021 | 24.51 | 24.93 | 24.51 | 24.81 | 15,567 | +0.36(+1.49%) |
Apr 08, 2021 | 24.45 | 24.77 | 24.45 | 24.45 | 72,719 | -0.22(-0.87%) |
Apr 07, 2021 | 24.49 | 24.74 | 24.31 | 24.66 | 60,040 | +0.42(+1.75%) |
Apr 06, 2021 | 24.25 | 24.37 | 24.16 | 24.24 | 17,489 | +0.07(+0.30%) |
Apr 05, 2021 | 24.72 | 24.79 | 24.06 | 24.16 | 73,408 | -0.25(-1.03%) |
Apr 01, 2021 | 24.09 | 24.67 | 23.94 | 24.42 | 18,413 | +0.42(+1.74%) |
Mar 31, 2021 | 23.79 | 24.40 | 23.79 | 24.00 | 26,528 | +0.42(+1.76%) |
Mar 30, 2021 | 23.68 | 23.82 | 23.41 | 23.58 | 20,452 | -0.30(-1.24%) |
Mar 29, 2021 | 24.19 | 24.19 | 23.54 | 23.88 | 33,805 | -0.20(-0.82%) |
Mar 26, 2021 | 24.15 | 24.49 | 23.98 | 24.07 | 48,209 | -0.14(-0.57%) |
Mar 25, 2021 | 23.97 | 24.36 | 23.68 | 24.21 | 37,804 | +0.04(+0.15%) |
Mar 24, 2021 | 24.18 | 24.28 | 23.95 | 24.18 | 17,360 | +0.35(+1.48%) |
Mar 23, 2021 | 23.60 | 23.99 | 23.55 | 23.82 | 22,069 | +0.04(+0.18%) |
Mar 22, 2021 | 23.94 | 23.94 | 23.76 | 23.78 | 22,189 | -0.12(-0.50%) |
Mar 19, 2021 | 23.82 | 24.15 | 23.57 | 23.90 | 19,250 | -0.05(-0.20%) |
Mar 18, 2021 | 23.78 | 23.98 | 23.67 | 23.95 | 15,914 | -0.01(-0.05%) |
Mar 17, 2021 | 23.18 | 24.12 | 23.17 | 23.96 | 348,017 | +0.78(+3.35%) |
Mar 16, 2021 | 23.10 | 23.68 | 23.02 | 23.18 | 13,592 | +0.00(+0.00%) |
Mar 15, 2021 | 23.93 | 24.21 | 23.00 | 23.18 | 73,711 | -0.82(-3.41%) |
Mar 12, 2021 | 24.20 | 24.34 | 23.77 | 24.00 | 20,756 | -0.36(-1.47%) |
Mar 11, 2021 | 24.49 | 24.59 | 24.18 | 24.36 | 49,873 | -0.09(-0.37%) |
Mar 10, 2021 | 24.58 | 24.83 | 24.15 | 24.45 | 46,212 | +0.35(+1.44%) |
Mar 09, 2021 | 24.06 | 24.70 | 23.81 | 24.10 | 29,195 | +0.11(+0.47%) |
Mar 08, 2021 | 23.87 | 24.52 | 23.87 | 23.99 | 20,517 | +0.04(+0.15%) |
Mar 05, 2021 | 23.89 | 24.31 | 23.66 | 23.96 | 31,302 | +0.00(+0.00%) |
Mar 04, 2021 | 24.76 | 24.91 | 23.74 | 23.96 | 42,936 | -1.05(-4.20%) |
Mar 03, 2021 | 25.54 | 25.68 | 24.95 | 25.01 | 36,749 | -0.41(-1.60%) |
Mar 02, 2021 | 25.07 | 25.65 | 25.07 | 25.41 | 19,208 | +0.20(+0.78%) |
Mar 01, 2021 | 25.09 | 25.60 | 24.77 | 25.22 | 64,347 | +0.72(+2.95%) |
Feb 26, 2021 | 25.61 | 25.61 | 24.36 | 24.49 | 32,809 | -0.81(-3.21%) |
Feb 25, 2021 | 26.20 | 26.49 | 25.14 | 25.31 | 29,084 | -0.75(-2.88%) |
Feb 24, 2021 | 25.51 | 26.12 | 25.28 | 26.06 | 18,256 | +0.43(+1.69%) |
Feb 23, 2021 | 25.31 | 25.63 | 25.08 | 25.62 | 27,014 | +0.19(+0.76%) |
Feb 22, 2021 | 25.33 | 25.60 | 25.31 | 25.43 | 12,321 | -0.14(-0.54%) |
Feb 19, 2021 | 25.63 | 25.81 | 25.32 | 25.57 | 43,081 | -0.05(-0.19%) |
Feb 18, 2021 | 25.53 | 25.80 | 25.46 | 25.62 | 14,491 | -0.08(-0.30%) |
Feb 17, 2021 | 25.02 | 25.76 | 25.02 | 25.69 | 34,758 | +0.05(+0.20%) |
Feb 16, 2021 | 25.66 | 25.89 | 25.39 | 25.64 | 14,853 | +0.23(+0.90%) |
Feb 12, 2021 | 25.22 | 25.51 | 24.74 | 25.41 | 76,608 | +0.24(+0.95%) |
Feb 11, 2021 | 24.06 | 25.36 | 24.06 | 25.17 | 97,554 | +1.31(+5.50%) |
Feb 10, 2021 | 23.56 | 23.87 | 22.98 | 23.86 | 81,240 | +0.61(+2.64%) |
Feb 09, 2021 | 23.73 | 23.73 | 23.07 | 23.25 | 26,310 | -0.39(-1.67%) |
Feb 08, 2021 | 22.59 | 23.86 | 22.59 | 23.64 | 48,679 | +0.85(+3.72%) |
Feb 05, 2021 | 23.07 | 23.19 | 22.58 | 22.79 | 49,284 | +0.53(+2.38%) |
Feb 04, 2021 | 22.48 | 22.85 | 21.96 | 22.26 | 49,290 | +0.11(+0.52%) |
Feb 03, 2021 | 22.34 | 22.54 | 22.02 | 22.15 | 20,456 | -0.31(-1.39%) |
Feb 02, 2021 | 22.17 | 22.73 | 21.95 | 22.46 | 26,333 | +0.35(+1.56%) |