Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.84 | 27.35 | 27.34 | 1,157,502 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.72 | 26.83 | 26.36 | 26.83 | 1,339,077 | +0.01(+0.03%) |
Jan 27, 2022 | 27.16 | 27.32 | 26.65 | 26.82 | 1,680,419 | -0.34(-1.26%) |
Jan 26, 2022 | 27.37 | 27.46 | 26.98 | 27.16 | 2,088,269 | -0.43(-1.54%) |
Jan 25, 2022 | 27.36 | 27.74 | 27.06 | 27.59 | 1,632,244 | +0.27(+0.98%) |
Jan 24, 2022 | 27.21 | 27.37 | 26.72 | 27.32 | 1,734,495 | -0.23(-0.84%) |
Jan 21, 2022 | 27.99 | 28.01 | 27.44 | 27.55 | 1,687,400 | +0.29(+1.05%) |
Jan 20, 2022 | 27.66 | 27.70 | 27.24 | 27.26 | 1,326,136 | -0.29(-1.04%) |
Jan 19, 2022 | 28.11 | 28.14 | 27.53 | 27.55 | 1,485,427 | -0.58(-2.07%) |
Jan 18, 2022 | 28.23 | 28.31 | 28.05 | 28.13 | 1,282,247 | -0.26(-0.91%) |
Jan 14, 2022 | 28.39 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.48 | 28.79 | 28.42 | 28.58 | 1,192,754 | +0.23(+0.82%) |
Jan 12, 2022 | 28.22 | 28.36 | 28.17 | 28.35 | 786,474 | +0.28(+0.99%) |
Jan 11, 2022 | 27.88 | 28.08 | 27.76 | 28.07 | 874,739 | +0.62(+2.26%) |
Jan 10, 2022 | 27.52 | 27.61 | 27.11 | 27.45 | 1,231,328 | -0.07(-0.27%) |
Jan 07, 2022 | 27.53 | 27.56 | 27.32 | 27.52 | 700,684 | +0.02(+0.07%) |
Jan 06, 2022 | 27.47 | 27.57 | 27.17 | 27.50 | 941,962 | +0.43(+1.57%) |
Jan 05, 2022 | 27.42 | 27.57 | 27.08 | 27.08 | 1,319,261 | -0.20(-0.75%) |
Jan 04, 2022 | 26.74 | 27.51 | 26.71 | 27.28 | 1,965,232 | +0.62(+2.32%) |
Jan 03, 2022 | 26.48 | 26.74 | 26.48 | 26.66 | 1,175,130 | +0.34(+1.30%) |
Dec 31, 2021 | 26.15 | 26.42 | 26.15 | 26.32 | 782,717 | +0.19(+0.74%) |
Dec 30, 2021 | 26.03 | 26.21 | 26.03 | 26.13 | 785,585 | +0.06(+0.21%) |
Dec 29, 2021 | 26.11 | 26.15 | 26.03 | 26.07 | 657,400 | -0.02(-0.07%) |
Dec 28, 2021 | 26.07 | 26.23 | 26.07 | 26.09 | 836,086 | -0.01(-0.04%) |
Dec 27, 2021 | 25.90 | 26.12 | 25.81 | 26.10 | 781,680 | +0.12(+0.46%) |
Dec 23, 2021 | 25.68 | 26.02 | 25.68 | 25.98 | 790,481 | +0.47(+1.85%) |
Dec 22, 2021 | 25.27 | 25.51 | 25.17 | 25.51 | 765,557 | +0.06(+0.25%) |
Dec 21, 2021 | 25.22 | 25.52 | 25.22 | 25.44 | 902,896 | +0.13(+0.51%) |
Dec 20, 2021 | 25.29 | 25.35 | 25.09 | 25.31 | 1,145,415 | -0.46(-1.79%) |
Dec 17, 2021 | 26.13 | 26.21 | 25.75 | 25.77 | 1,047,684 | -0.27(-1.03%) |
Dec 16, 2021 | 26.15 | 26.31 | 26.01 | 26.04 | 905,455 | -0.08(-0.32%) |
Dec 15, 2021 | 26.04 | 26.14 | 25.81 | 26.13 | 796,095 | +0.22(+0.86%) |
Dec 14, 2021 | 25.79 | 26.13 | 25.79 | 25.90 | 937,432 | +0.21(+0.83%) |
Dec 13, 2021 | 25.88 | 25.98 | 25.69 | 25.69 | 1,293,906 | -0.65(-2.46%) |
Dec 10, 2021 | 26.14 | 26.37 | 26.07 | 26.34 | 927,214 | +0.33(+1.28%) |
Dec 09, 2021 | 26.10 | 26.16 | 25.89 | 26.01 | 797,053 | -0.29(-1.09%) |
Dec 08, 2021 | 26.55 | 26.55 | 26.28 | 26.29 | 811,409 | -0.43(-1.63%) |
Dec 07, 2021 | 26.51 | 26.79 | 26.49 | 26.73 | 861,314 | +0.52(+1.98%) |
Dec 06, 2021 | 26.25 | 26.35 | 26.09 | 26.21 | 1,073,525 | +0.10(+0.39%) |
Dec 03, 2021 | 26.24 | 26.28 | 25.94 | 26.11 | 1,222,182 | -0.18(-0.67%) |
Dec 02, 2021 | 25.94 | 26.31 | 25.94 | 26.28 | 1,311,717 | +0.63(+2.45%) |
Dec 01, 2021 | 26.08 | 26.27 | 25.64 | 25.65 | 1,106,307 | +0.33(+1.32%) |
Nov 30, 2021 | 25.45 | 25.52 | 25.08 | 25.32 | 1,616,111 | -0.20(-0.80%) |
Nov 29, 2021 | 25.67 | 25.71 | 25.41 | 25.52 | 1,039,633 | -0.36(-1.39%) |
Nov 26, 2021 | 26.06 | 26.13 | 25.67 | 25.89 | 886,250 | -0.54(-2.03%) |
Nov 24, 2021 | 26.32 | 26.47 | 26.24 | 26.42 | 765,785 | -0.44(-1.65%) |
Nov 23, 2021 | 26.92 | 27.04 | 26.81 | 26.87 | 834,022 | +0.03(+0.10%) |
Nov 22, 2021 | 26.76 | 27.01 | 26.75 | 26.84 | 961,656 | +0.03(+0.10%) |
Nov 19, 2021 | 26.77 | 26.94 | 26.63 | 26.81 | 1,355,898 | +0.79(+3.02%) |
Nov 18, 2021 | 26.19 | 26.04 | 25.99 | 26.02 | 1,188,223 | -0.22(-0.85%) |
Nov 17, 2021 | 26.37 | 26.43 | 26.23 | 26.25 | 1,150,525 | -0.43(-1.60%) |
Nov 16, 2021 | 26.92 | 26.94 | 26.64 | 26.67 | 1,041,245 | -0.37(-1.37%) |
Nov 15, 2021 | 27.05 | 27.11 | 26.96 | 27.04 | 913,706 | +0.12(+0.45%) |
Nov 12, 2021 | 26.68 | 26.93 | 26.63 | 26.92 | 1,248,230 | +0.42(+1.57%) |
Nov 11, 2021 | 26.54 | 26.66 | 26.34 | 26.51 | 2,137,492 | -0.05(-0.17%) |
Nov 10, 2021 | 26.83 | 26.55 | 26.55 | 2,310,143 | -0.60(-2.21%) | |
Nov 09, 2021 | 27.19 | 27.30 | 27.08 | 27.15 | 1,282,309 | -0.19(-0.68%) |
Nov 08, 2021 | 27.17 | 27.38 | 27.00 | 27.34 | 1,443,729 | -0.14(-0.51%) |
Nov 05, 2021 | 27.45 | 27.57 | 27.06 | 27.48 | 1,951,158 | -0.96(-3.38%) |
Nov 04, 2021 | 28.26 | 28.47 | 28.15 | 28.44 | 926,813 | +0.43(+1.52%) |
Nov 03, 2021 | 27.98 | 28.11 | 27.87 | 28.01 | 853,194 | +0.01(+0.03%) |
Nov 02, 2021 | 27.99 | 28.03 | 27.76 | 28.00 | 726,804 | -0.13(-0.46%) |
Nov 01, 2021 | 27.83 | 28.14 | 28.04 | 28.13 | 950,289 | +0.77(+2.81%) |
Oct 29, 2021 | 27.31 | 27.39 | 27.20 | 27.37 | 966,037 | -0.11(-0.40%) |
Oct 28, 2021 | 27.31 | 27.59 | 27.30 | 27.48 | 1,016,479 | +0.47(+1.75%) |
Oct 27, 2021 | 27.36 | 27.36 | 27.00 | 27.00 | 1,256,559 | -0.34(-1.25%) |
Oct 26, 2021 | 27.75 | 27.35 | 1,019,769 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.74 | 27.86 | 27.68 | 27.75 | 560,745 | +0.07(+0.27%) |
Oct 22, 2021 | 27.72 | 27.84 | 27.51 | 27.68 | 738,915 | +0.00(+0.00%) |
Oct 21, 2021 | 27.88 | 27.94 | 27.55 | 27.68 | 742,919 | -0.50(-1.77%) |
Oct 20, 2021 | 28.22 | 28.40 | 28.11 | 28.18 | 658,488 | -0.10(-0.36%) |
Oct 19, 2021 | 28.32 | 28.41 | 28.16 | 28.28 | 639,986 | -0.13(-0.46%) |
Oct 18, 2021 | 28.38 | 28.54 | 28.38 | 28.41 | 547,826 | -0.07(-0.26%) |
Oct 15, 2021 | 28.24 | 28.48 | 28.16 | 28.48 | 868,791 | +0.49(+1.75%) |
Oct 14, 2021 | 27.95 | 28.07 | 27.89 | 27.99 | 607,844 | +0.19(+0.67%) |
Oct 13, 2021 | 27.94 | 28.02 | 27.81 | 27.81 | 852,464 | -0.09(-0.33%) |
Oct 12, 2021 | 28.06 | 28.15 | 27.89 | 27.90 | 735,562 | -0.24(-0.85%) |
Oct 11, 2021 | 28.26 | 28.58 | 28.14 | 28.14 | 942,520 | +0.06(+0.23%) |
Oct 08, 2021 | 28.06 | 28.15 | 27.87 | 28.08 | 1,414,547 | +0.12(+0.43%) |
Oct 07, 2021 | 27.80 | 28.13 | 27.80 | 27.96 | 929,559 | +0.37(+1.34%) |
Oct 06, 2021 | 27.76 | 27.78 | 27.30 | 27.59 | 1,139,395 | -0.68(-2.42%) |
Oct 05, 2021 | 28.12 | 28.41 | 28.07 | 28.27 | 1,069,217 | +0.18(+0.63%) |
Oct 04, 2021 | 28.36 | 28.65 | 28.03 | 28.10 | 1,033,282 | -0.29(-1.01%) |
Oct 01, 2021 | 28.45 | 28.53 | 28.23 | 28.38 | 676,388 | +0.01(+0.03%) |
Sep 30, 2021 | 28.93 | 28.93 | 28.36 | 28.37 | 1,111,677 | -0.86(-2.94%) |
Sep 29, 2021 | 29.14 | 29.37 | 29.01 | 29.23 | 717,917 | +0.37(+1.28%) |
Sep 28, 2021 | 29.05 | 29.45 | 28.75 | 28.86 | 1,244,743 | +0.20(+0.69%) |
Sep 27, 2021 | 28.37 | 28.69 | 28.30 | 28.67 | 1,063,816 | +0.47(+1.68%) |
Sep 24, 2021 | 28.07 | 28.23 | 28.02 | 28.19 | 486,411 | +0.14(+0.49%) |
Sep 23, 2021 | 27.92 | 28.27 | 27.87 | 28.06 | 957,759 | +0.26(+0.92%) |
Sep 22, 2021 | 27.66 | 27.96 | 27.61 | 27.80 | 676,768 | -0.03(-0.10%) |
Sep 21, 2021 | 27.88 | 28.04 | 27.75 | 27.83 | 572,552 | +0.14(+0.49%) |
Sep 20, 2021 | 27.69 | 27.73 | 27.31 | 27.69 | 1,027,682 | -0.53(-1.87%) |
Sep 17, 2021 | 28.40 | 28.49 | 28.19 | 28.22 | 540,430 | -0.20(-0.71%) |
Sep 16, 2021 | 28.40 | 28.52 | 28.27 | 28.42 | 580,901 | +0.04(+0.13%) |
Sep 15, 2021 | 28.16 | 28.40 | 28.04 | 28.38 | 674,026 | +0.19(+0.68%) |
Sep 14, 2021 | 28.52 | 28.55 | 28.07 | 28.19 | 575,421 | -0.06(-0.23%) |
Sep 13, 2021 | 28.05 | 28.27 | 27.96 | 28.26 | 516,065 | +0.17(+0.62%) |
Sep 10, 2021 | 28.31 | 28.40 | 28.04 | 28.08 | 819,288 | -0.07(-0.26%) |
Sep 09, 2021 | 28.30 | 28.40 | 28.15 | 28.16 | 511,542 | -0.25(-0.87%) |
Sep 08, 2021 | 28.42 | 28.60 | 28.15 | 28.40 | 843,823 | +0.05(+0.16%) |
Sep 07, 2021 | 28.23 | 28.40 | 28.12 | 28.36 | 509,036 | +0.28(+1.01%) |
Sep 03, 2021 | 27.97 | 28.09 | 27.83 | 28.07 | 962,489 | +0.33(+1.18%) |
Sep 02, 2021 | 27.82 | 27.86 | 27.63 | 27.75 | 525,683 | +0.01(+0.03%) |
Sep 01, 2021 | 27.73 | 27.86 | 27.66 | 27.74 | 736,259 | +0.17(+0.63%) |
Aug 31, 2021 | 27.43 | 27.69 | 27.39 | 27.56 | 730,061 | +0.35(+1.27%) |
Aug 30, 2021 | 27.35 | 27.37 | 27.15 | 27.22 | 681,126 | +0.03(+0.10%) |
Aug 27, 2021 | 26.90 | 27.21 | 26.90 | 27.19 | 532,106 | +0.42(+1.57%) |
Aug 26, 2021 | 27.25 | 27.25 | 26.74 | 26.77 | 1,155,904 | -0.65(-2.36%) |
Aug 25, 2021 | 27.39 | 27.50 | 27.22 | 27.42 | 486,771 | -0.09(-0.33%) |
Aug 24, 2021 | 27.42 | 27.64 | 27.37 | 27.51 | 551,148 | +0.08(+0.30%) |
Aug 23, 2021 | 27.44 | 27.51 | 27.15 | 27.43 | 685,389 | +0.28(+1.04%) |
Aug 20, 2021 | 27.33 | 27.45 | 27.10 | 27.14 | 2,167,382 | -0.86(-3.06%) |
Aug 19, 2021 | 28.24 | 28.25 | 27.91 | 28.00 | 635,146 | -0.75(-2.60%) |
Aug 18, 2021 | 29.05 | 29.05 | 28.72 | 28.75 | 495,949 | -0.20(-0.69%) |
Aug 17, 2021 | 29.26 | 29.29 | 28.78 | 28.95 | 560,819 | -0.57(-1.94%) |
Aug 16, 2021 | 29.45 | 29.52 | 29.24 | 29.52 | 728,359 | -0.12(-0.40%) |
Aug 13, 2021 | 29.73 | 29.73 | 29.57 | 29.64 | 426,944 | -0.19(-0.64%) |
Aug 12, 2021 | 29.97 | 30.17 | 29.63 | 29.83 | 442,411 | -0.34(-1.12%) |
Aug 11, 2021 | 30.11 | 30.27 | 30.04 | 30.17 | 487,898 | +0.29(+0.98%) |
Aug 10, 2021 | 29.94 | 29.94 | 29.69 | 29.88 | 512,806 | -0.42(-1.38%) |
Aug 09, 2021 | 30.32 | 30.42 | 30.19 | 30.30 | 267,809 | -0.03(-0.09%) |
Aug 06, 2021 | 30.32 | 30.44 | 30.30 | 30.32 | 436,593 | +0.13(+0.42%) |
Aug 05, 2021 | 30.18 | 30.31 | 30.02 | 30.20 | 447,367 | +0.00(+0.00%) |
Aug 04, 2021 | 30.11 | 30.40 | 29.96 | 30.20 | 891,993 | +0.26(+0.88%) |
Aug 03, 2021 | 29.85 | 29.93 | 29.49 | 29.93 | 652,032 | +0.30(+1.01%) |
Aug 02, 2021 | 29.60 | 29.88 | 29.47 | 29.63 | 804,312 | +0.39(+1.34%) |
Jul 30, 2021 | 29.31 | 29.44 | 29.15 | 29.24 | 586,692 | -0.24(-0.80%) |
Jul 29, 2021 | 29.36 | 29.59 | 29.36 | 29.48 | 468,143 | +0.48(+1.67%) |
Jul 28, 2021 | 28.82 | 29.07 | 28.73 | 28.99 | 594,919 | +0.50(+1.76%) |
Jul 27, 2021 | 28.66 | 28.66 | 28.37 | 28.49 | 442,810 | -0.19(-0.67%) |
Jul 26, 2021 | 28.77 | 28.77 | 28.51 | 28.68 | 516,353 | +0.05(+0.16%) |
Jul 23, 2021 | 28.73 | 28.78 | 28.55 | 28.64 | 541,815 | +0.12(+0.42%) |
Jul 22, 2021 | 28.88 | 28.88 | 28.51 | 28.52 | 648,062 | -0.33(-1.14%) |
Jul 21, 2021 | 28.74 | 29.00 | 28.68 | 28.85 | 631,503 | +0.14(+0.48%) |
Jul 20, 2021 | 28.28 | 28.81 | 28.17 | 28.71 | 715,816 | +0.41(+1.45%) |
Jul 19, 2021 | 28.47 | 28.72 | 28.04 | 28.30 | 827,126 | -0.53(-1.83%) |
Jul 16, 2021 | 29.29 | 29.29 | 28.80 | 28.83 | 442,645 | -0.38(-1.31%) |
Jul 15, 2021 | 29.22 | 29.34 | 29.11 | 29.21 | 521,425 | -0.43(-1.44%) |
Jul 14, 2021 | 29.71 | 29.78 | 29.48 | 29.64 | 481,376 | +0.12(+0.40%) |
Jul 13, 2021 | 29.60 | 29.75 | 29.49 | 29.52 | 604,463 | +0.05(+0.19%) |
Jul 12, 2021 | 29.32 | 29.57 | 29.27 | 29.47 | 727,640 | +0.28(+0.97%) |
Jul 09, 2021 | 28.90 | 29.28 | 28.89 | 29.19 | 952,692 | +0.60(+2.10%) |
Jul 08, 2021 | 28.58 | 28.77 | 28.45 | 28.58 | 617,510 | -0.63(-2.15%) |
Jul 07, 2021 | 29.27 | 29.31 | 29.04 | 29.21 | 501,994 | +0.05(+0.16%) |
Jul 06, 2021 | 29.41 | 29.47 | 28.98 | 29.17 | 655,770 | -0.28(-0.96%) |
Jul 02, 2021 | 29.53 | 29.53 | 29.39 | 29.45 | 355,165 | +0.05(+0.19%) |
Jul 01, 2021 | 29.31 | 29.43 | 29.26 | 29.39 | 530,784 | +0.08(+0.28%) |
Jun 30, 2021 | 29.37 | 29.53 | 29.28 | 29.31 | 589,573 | -0.31(-1.05%) |
Jun 29, 2021 | 29.57 | 29.71 | 29.53 | 29.62 | 761,169 | -0.16(-0.55%) |
Jun 28, 2021 | 29.70 | 29.82 | 29.47 | 29.79 | 999,907 | +0.21(+0.71%) |
Jun 25, 2021 | 29.46 | 29.66 | 29.45 | 29.58 | 640,265 | +0.39(+1.34%) |
Jun 24, 2021 | 29.19 | 29.24 | 29.05 | 29.19 | 780,985 | +0.36(+1.26%) |
Jun 23, 2021 | 28.79 | 28.88 | 28.66 | 28.82 | 559,814 | -0.07(-0.25%) |
Jun 22, 2021 | 28.93 | 28.98 | 28.85 | 28.89 | 576,407 | +0.02(+0.06%) |
Jun 21, 2021 | 28.37 | 29.01 | 28.26 | 28.88 | 929,245 | -0.01(-0.03%) |
Jun 18, 2021 | 29.27 | 29.27 | 28.85 | 28.88 | 1,212,676 | -0.75(-2.52%) |
Jun 17, 2021 | 29.91 | 30.04 | 29.45 | 29.63 | 746,587 | -0.25(-0.82%) |
Jun 16, 2021 | 30.04 | 30.06 | 29.71 | 29.88 | 645,444 | +0.00(+0.00%) |
Jun 15, 2021 | 29.87 | 29.98 | 29.79 | 29.88 | 465,052 | +0.17(+0.58%) |
Jun 14, 2021 | 29.79 | 29.82 | 29.54 | 29.70 | 747,444 | -0.48(-1.60%) |
Jun 11, 2021 | 30.02 | 30.35 | 29.97 | 30.19 | 1,140,176 | +0.36(+1.22%) |
Jun 10, 2021 | 29.93 | 30.02 | 29.77 | 29.82 | 757,568 | -0.08(-0.27%) |
Jun 09, 2021 | 30.01 | 30.01 | 29.79 | 29.91 | 658,199 | -0.04(-0.12%) |
Jun 08, 2021 | 30.00 | 30.00 | 29.80 | 29.94 | 657,720 | +0.01(+0.03%) |
Jun 07, 2021 | 30.02 | 30.07 | 29.83 | 29.93 | 620,117 | -0.31(-1.02%) |
Jun 04, 2021 | 30.18 | 30.26 | 29.96 | 30.24 | 968,790 | +0.13(+0.42%) |
Jun 03, 2021 | 29.59 | 30.14 | 29.53 | 30.11 | 1,177,812 | +0.68(+2.32%) |
Jun 02, 2021 | 29.15 | 29.52 | 29.08 | 29.43 | 1,144,528 | +1.07(+3.79%) |
Jun 01, 2021 | 28.15 | 28.43 | 28.15 | 28.36 | 1,089,917 | -0.12(-0.42%) |
May 28, 2021 | 28.65 | 28.67 | 28.40 | 28.47 | 954,342 | +0.26(+0.90%) |
May 27, 2021 | 28.07 | 28.28 | 28.07 | 28.22 | 1,195,452 | +0.46(+1.64%) |
May 26, 2021 | 27.59 | 27.88 | 27.55 | 27.76 | 918,313 | +0.09(+0.33%) |
May 25, 2021 | 28.01 | 28.02 | 27.61 | 27.67 | 1,685,726 | -0.66(-2.32%) |
May 24, 2021 | 28.31 | 28.47 | 28.19 | 28.33 | 1,065,825 | +0.11(+0.39%) |
May 21, 2021 | 27.97 | 28.31 | 27.82 | 28.22 | 2,123,958 | +0.32(+1.14%) |
May 20, 2021 | 27.66 | 27.99 | 27.51 | 27.90 | 1,271,749 | +0.25(+0.89%) |
May 19, 2021 | 27.54 | 27.72 | 27.37 | 27.66 | 899,897 | -0.14(-0.49%) |
May 18, 2021 | 27.80 | 28.04 | 27.66 | 27.79 | 1,260,597 | +0.56(+2.04%) |
May 17, 2021 | 27.08 | 27.25 | 26.84 | 27.24 | 1,085,095 | -0.32(-1.16%) |
May 14, 2021 | 27.75 | 27.80 | 27.35 | 27.55 | 997,445 | -0.24(-0.85%) |
May 13, 2021 | 27.29 | 27.88 | 27.29 | 27.79 | 865,554 | +0.60(+2.21%) |
May 12, 2021 | 27.60 | 27.70 | 27.12 | 27.19 | 1,767,134 | -0.61(-2.20%) |
May 11, 2021 | 28.17 | 28.23 | 27.56 | 27.80 | 1,381,374 | -0.71(-2.49%) |
May 10, 2021 | 28.69 | 28.72 | 28.50 | 28.51 | 738,573 | +0.34(+1.20%) |
May 07, 2021 | 28.03 | 28.28 | 27.94 | 28.17 | 773,481 | +0.25(+0.88%) |
May 06, 2021 | 27.76 | 27.94 | 27.61 | 27.93 | 1,048,258 | +0.35(+1.26%) |
May 05, 2021 | 27.55 | 27.75 | 27.31 | 27.58 | 1,625,523 | +0.36(+1.30%) |
May 04, 2021 | 27.45 | 27.45 | 27.09 | 27.23 | 707,343 | -0.19(-0.70%) |
May 03, 2021 | 27.35 | 27.50 | 27.29 | 27.42 | 846,218 | +0.26(+0.94%) |
Apr 30, 2021 | 27.33 | 27.37 | 27.06 | 27.16 | 1,735,744 | -0.50(-1.81%) |
Apr 29, 2021 | 27.79 | 27.80 | 27.40 | 27.66 | 4,082,384 | -0.03(-0.10%) |
Apr 28, 2021 | 27.47 | 27.71 | 27.42 | 27.69 | 852,217 | +0.20(+0.73%) |
Apr 27, 2021 | 27.41 | 27.55 | 27.35 | 27.49 | 958,235 | -0.31(-1.11%) |
Apr 26, 2021 | 27.85 | 27.96 | 27.76 | 27.80 | 441,293 | +0.08(+0.30%) |
Apr 23, 2021 | 27.53 | 27.76 | 27.38 | 27.72 | 1,225,812 | +0.17(+0.63%) |
Apr 22, 2021 | 27.42 | 27.74 | 27.23 | 27.55 | 1,307,270 | +0.17(+0.63%) |
Apr 21, 2021 | 27.00 | 27.40 | 26.97 | 27.37 | 509,439 | +0.15(+0.54%) |
Apr 20, 2021 | 27.55 | 27.56 | 27.18 | 27.23 | 802,069 | -0.72(-2.57%) |
Apr 19, 2021 | 28.15 | 28.17 | 27.87 | 27.95 | 577,628 | +0.01(+0.03%) |
Apr 16, 2021 | 27.95 | 28.03 | 27.81 | 27.94 | 630,032 | +0.07(+0.26%) |
Apr 15, 2021 | 27.87 | 27.89 | 27.72 | 27.86 | 773,477 | +0.18(+0.66%) |
Apr 14, 2021 | 27.42 | 27.81 | 27.33 | 27.68 | 703,403 | +0.44(+1.60%) |
Apr 13, 2021 | 27.30 | 27.34 | 27.04 | 27.25 | 834,373 | +0.12(+0.44%) |
Apr 12, 2021 | 27.07 | 27.28 | 27.06 | 27.13 | 812,032 | +0.09(+0.34%) |
Apr 09, 2021 | 26.83 | 27.05 | 26.79 | 27.04 | 770,112 | +0.19(+0.71%) |
Apr 08, 2021 | 27.10 | 27.10 | 26.81 | 26.84 | 961,906 | -0.41(-1.50%) |
Apr 07, 2021 | 27.01 | 27.37 | 27.00 | 27.25 | 1,283,410 | +0.28(+1.05%) |
Apr 06, 2021 | 26.72 | 27.04 | 26.54 | 26.97 | 1,170,953 | -0.75(-2.69%) |
Apr 05, 2021 | 27.50 | 27.78 | 27.42 | 27.72 | 893,439 | +0.33(+1.20%) |
Apr 01, 2021 | 27.45 | 27.45 | 27.17 | 27.39 | 534,303 | -0.12(-0.43%) |
Mar 31, 2021 | 27.50 | 27.65 | 27.36 | 27.51 | 665,022 | -0.12(-0.43%) |
Mar 30, 2021 | 27.41 | 27.74 | 27.36 | 27.63 | 548,237 | +0.08(+0.30%) |
Mar 29, 2021 | 27.55 | 27.73 | 27.50 | 27.55 | 497,264 | +0.26(+0.94%) |
Mar 26, 2021 | 27.19 | 27.32 | 27.04 | 27.29 | 440,315 | +0.18(+0.66%) |
Mar 25, 2021 | 26.90 | 27.15 | 26.73 | 27.11 | 712,510 | +0.10(+0.37%) |
Mar 24, 2021 | 26.97 | 27.24 | 26.93 | 27.01 | 1,030,269 | +0.10(+0.37%) |
Mar 23, 2021 | 27.22 | 27.32 | 26.85 | 26.91 | 998,969 | -0.81(-2.91%) |
Mar 22, 2021 | 27.80 | 27.83 | 27.58 | 27.72 | 967,909 | -0.82(-2.89%) |
Mar 19, 2021 | 28.34 | 28.61 | 28.09 | 28.54 | 1,531,953 | +1.04(+3.78%) |
Mar 18, 2021 | 27.32 | 27.77 | 27.26 | 27.50 | 2,043,448 | +0.04(+0.16%) |
Mar 17, 2021 | 27.20 | 27.53 | 27.02 | 27.46 | 871,223 | +0.06(+0.23%) |
Mar 16, 2021 | 27.45 | 27.56 | 27.37 | 27.40 | 865,709 | +0.03(+0.10%) |
Mar 15, 2021 | 27.07 | 27.37 | 27.07 | 27.37 | 793,797 | +0.69(+2.59%) |
Mar 12, 2021 | 26.47 | 26.71 | 26.46 | 26.68 | 525,901 | +0.09(+0.34%) |
Mar 11, 2021 | 26.62 | 26.67 | 26.38 | 26.59 | 947,091 | -0.28(-1.03%) |
Mar 10, 2021 | 26.63 | 26.89 | 26.54 | 26.87 | 772,295 | -0.04(-0.13%) |
Mar 09, 2021 | 26.90 | 27.05 | 26.72 | 26.90 | 1,120,076 | +0.48(+1.83%) |
Mar 08, 2021 | 26.31 | 26.70 | 26.28 | 26.42 | 1,501,612 | +0.08(+0.31%) |
Mar 05, 2021 | 25.94 | 26.39 | 25.87 | 26.34 | 1,631,598 | +0.71(+2.76%) |
Mar 04, 2021 | 25.68 | 25.94 | 25.32 | 25.63 | 1,765,771 | -0.25(-0.97%) |
Mar 03, 2021 | 25.95 | 26.16 | 25.87 | 25.88 | 1,106,174 | +0.43(+1.69%) |
Mar 02, 2021 | 25.34 | 25.67 | 25.27 | 25.45 | 1,150,364 | -0.07(-0.28%) |
Mar 01, 2021 | 25.36 | 25.63 | 25.28 | 25.52 | 1,050,696 | +0.73(+2.93%) |
Feb 26, 2021 | 25.09 | 25.09 | 24.44 | 24.80 | 1,721,982 | -0.48(-1.91%) |
Feb 25, 2021 | 25.74 | 25.85 | 25.15 | 25.28 | 1,723,290 | -0.53(-2.05%) |
Feb 24, 2021 | 25.51 | 25.88 | 25.38 | 25.81 | 4,406,316 | +0.68(+2.71%) |
Feb 23, 2021 | 25.07 | 25.21 | 24.46 | 25.13 | 1,671,034 | +0.13(+0.54%) |
Feb 22, 2021 | 25.32 | 25.41 | 24.95 | 24.99 | 1,364,103 | -0.54(-2.11%) |
Feb 19, 2021 | 25.54 | 25.77 | 25.50 | 25.53 | 650,764 | -0.19(-0.73%) |
Feb 18, 2021 | 25.92 | 25.93 | 25.58 | 25.72 | 912,028 | -0.45(-1.71%) |
Feb 17, 2021 | 26.04 | 26.20 | 25.99 | 26.17 | 671,037 | +0.20(+0.76%) |
Feb 16, 2021 | 26.03 | 26.12 | 25.91 | 25.97 | 835,049 | -0.16(-0.62%) |
Feb 12, 2021 | 25.84 | 26.27 | 25.81 | 26.13 | 648,310 | -0.38(-1.42%) |
Feb 11, 2021 | 26.58 | 26.60 | 26.32 | 26.51 | 815,439 | -0.05(-0.20%) |
Feb 10, 2021 | 26.88 | 26.88 | 26.46 | 26.56 | 922,172 | +0.00(+0.00%) |
Feb 09, 2021 | 26.09 | 26.61 | 26.06 | 26.56 | 1,127,213 | +0.79(+3.06%) |
Feb 08, 2021 | 25.62 | 25.81 | 25.57 | 25.77 | 499,205 | +0.51(+2.02%) |
Feb 05, 2021 | 25.27 | 25.34 | 25.07 | 25.26 | 482,494 | +0.34(+1.37%) |
Feb 04, 2021 | 24.92 | 24.95 | 24.78 | 24.92 | 396,163 | +0.14(+0.58%) |
Feb 03, 2021 | 24.60 | 24.79 | 24.54 | 24.78 | 552,511 | +0.72(+2.98%) |
Feb 02, 2021 | 24.06 | 24.14 | 23.93 | 24.06 | 587,781 | +0.30(+1.28%) |