Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.66 | 25.87 | 25.55 | 25.82 | 686,774 | -0.89(-3.33%) |
Feb 25, 2022 | 26.48 | 26.74 | 26.48 | 26.71 | 448,877 | +0.30(+1.12%) |
Feb 24, 2022 | 25.71 | 26.42 | 25.62 | 26.42 | 706,169 | -0.71(-2.61%) |
Feb 23, 2022 | 27.58 | 27.58 | 27.08 | 27.12 | 258,798 | -0.43(-1.57%) |
Feb 22, 2022 | 27.81 | 27.81 | 27.33 | 27.56 | 330,360 | -0.52(-1.87%) |
Feb 18, 2022 | 28.08 | 0 | +0.05(+0.16%) | |||
Feb 17, 2022 | 28.38 | 28.38 | 27.98 | 28.04 | 200,760 | -0.48(-1.68%) |
Feb 16, 2022 | 28.26 | 28.55 | 28.24 | 28.51 | 172,737 | +0.30(+1.05%) |
Feb 15, 2022 | 28.13 | 28.26 | 28.08 | 28.22 | 162,881 | +0.36(+1.31%) |
Feb 14, 2022 | 28.15 | 28.15 | 27.79 | 27.85 | 210,167 | -0.41(-1.45%) |
Feb 11, 2022 | 28.58 | 28.66 | 28.20 | 28.26 | 295,409 | -0.16(-0.56%) |
Feb 10, 2022 | 28.58 | 28.83 | 28.40 | 28.42 | 208,074 | -0.21(-0.72%) |
Feb 09, 2022 | 28.54 | 28.63 | 28.51 | 28.63 | 177,071 | +0.25(+0.88%) |
Feb 08, 2022 | 28.26 | 28.40 | 28.17 | 28.38 | 194,408 | +0.23(+0.81%) |
Feb 07, 2022 | 28.08 | 28.24 | 28.05 | 28.15 | 194,412 | +0.07(+0.24%) |
Feb 04, 2022 | 28.01 | 28.20 | 27.83 | 28.08 | 281,123 | +0.07(+0.24%) |
Feb 03, 2022 | 28.22 | 27.97 | 28.01 | 200,038 | -0.23(-0.81%) | |
Feb 02, 2022 | 28.29 | 28.29 | 28.05 | 28.24 | 198,837 | +0.02(+0.08%) |
Feb 01, 2022 | 28.22 | 28.22 | 27.95 | 28.22 | 191,555 | +0.16(+0.56%) |
Jan 31, 2022 | 27.77 | 28.06 | 28.06 | 204,354 | +0.45(+1.64%) | |
Jan 28, 2022 | 27.52 | 27.62 | 27.23 | 27.61 | 162,583 | +0.09(+0.33%) |
Jan 27, 2022 | 27.81 | 27.88 | 27.45 | 27.52 | 207,020 | -0.16(-0.57%) |
Jan 26, 2022 | 28.04 | 28.12 | 27.56 | 27.68 | 203,073 | -0.18(-0.65%) |
Jan 25, 2022 | 27.59 | 27.92 | 27.31 | 27.86 | 242,920 | +0.05(+0.16%) |
Jan 24, 2022 | 27.72 | 27.86 | 27.21 | 27.81 | 349,574 | -0.25(-0.89%) |
Jan 21, 2022 | 28.33 | 28.33 | 28.02 | 28.06 | 219,679 | -0.25(-0.88%) |
Jan 20, 2022 | 28.56 | 28.73 | 28.29 | 28.31 | 150,922 | -0.07(-0.24%) |
Jan 19, 2022 | 28.49 | 28.60 | 28.35 | 28.38 | 150,849 | +0.23(+0.80%) |
Jan 18, 2022 | 28.29 | 28.29 | 28.06 | 28.15 | 332,859 | -0.32(-1.11%) |
Jan 14, 2022 | 28.47 | 0 | +0.05(+0.16%) | |||
Jan 13, 2022 | 28.65 | 28.69 | 28.38 | 28.42 | 229,819 | -0.34(-1.18%) |
Jan 12, 2022 | 28.74 | 28.81 | 28.61 | 28.76 | 244,038 | +0.07(+0.24%) |
Jan 11, 2022 | 28.40 | 28.72 | 28.35 | 28.69 | 274,525 | +0.41(+1.44%) |
Jan 10, 2022 | 28.26 | 28.33 | 28.13 | 28.29 | 156,849 | +0.00(+0.00%) |
Jan 07, 2022 | 28.08 | 28.29 | 28.08 | 28.29 | 195,746 | +0.32(+1.13%) |
Jan 06, 2022 | 27.92 | 28.05 | 27.85 | 27.97 | 173,056 | +0.14(+0.49%) |
Jan 05, 2022 | 28.15 | 28.22 | 27.81 | 27.83 | 253,802 | -0.36(-1.28%) |
Jan 04, 2022 | 28.06 | 28.31 | 28.06 | 28.20 | 164,272 | +0.20(+0.73%) |
Jan 03, 2022 | 27.77 | 28.04 | 27.77 | 27.99 | 234,614 | +0.23(+0.82%) |
Dec 31, 2021 | 27.74 | 27.92 | 27.74 | 27.77 | 266,181 | +0.05(+0.16%) |
Dec 30, 2021 | 27.81 | 27.90 | 27.72 | 27.72 | 227,229 | -0.04(-0.15%) |
Dec 29, 2021 | 27.85 | 27.87 | 27.66 | 27.76 | 253,988 | -0.13(-0.48%) |
Dec 28, 2021 | 27.83 | 27.99 | 27.83 | 27.90 | 192,678 | -0.04(-0.16%) |
Dec 27, 2021 | 27.74 | 27.94 | 27.69 | 27.94 | 517,259 | +0.22(+0.81%) |
Dec 23, 2021 | 27.47 | 27.73 | 27.47 | 27.72 | 379,170 | +0.34(+1.23%) |
Dec 22, 2021 | 27.20 | 27.40 | 27.18 | 27.38 | 155,493 | +0.18(+0.66%) |
Dec 21, 2021 | 26.84 | 27.29 | 26.84 | 27.20 | 264,229 | +0.47(+1.76%) |
Dec 20, 2021 | 26.84 | 26.84 | 26.50 | 26.73 | 293,895 | -0.38(-1.40%) |
Dec 17, 2021 | 27.14 | 27.24 | 27.07 | 27.11 | 180,683 | -0.13(-0.49%) |
Dec 16, 2021 | 27.18 | 27.40 | 27.18 | 27.25 | 625,631 | +0.27(+1.00%) |
Dec 15, 2021 | 26.89 | 27.00 | 26.66 | 26.98 | 422,552 | +0.09(+0.33%) |
Dec 14, 2021 | 27.07 | 27.18 | 26.89 | 26.89 | 293,972 | -0.43(-1.56%) |
Dec 13, 2021 | 27.65 | 27.65 | 27.29 | 27.31 | 216,821 | -0.51(-1.85%) |
Dec 10, 2021 | 27.96 | 27.99 | 27.77 | 27.83 | 267,494 | -0.13(-0.48%) |
Dec 09, 2021 | 28.03 | 28.03 | 27.94 | 27.96 | 176,231 | +0.00(+0.00%) |
Dec 08, 2021 | 27.99 | 28.05 | 27.92 | 27.96 | 152,756 | +0.07(+0.24%) |
Dec 07, 2021 | 27.81 | 27.99 | 27.81 | 27.90 | 330,642 | +0.27(+0.97%) |
Dec 06, 2021 | 27.47 | 27.74 | 27.39 | 27.63 | 530,386 | +0.16(+0.57%) |
Dec 03, 2021 | 27.58 | 27.65 | 27.29 | 27.47 | 734,464 | +0.04(+0.16%) |
Dec 02, 2021 | 27.09 | 27.47 | 27.09 | 27.43 | 226,566 | +0.42(+1.56%) |
Dec 01, 2021 | 27.38 | 27.63 | 26.98 | 27.00 | 366,402 | -0.11(-0.41%) |
Nov 30, 2021 | 27.34 | 27.40 | 27.00 | 27.12 | 426,037 | -0.27(-0.97%) |
Nov 29, 2021 | 27.63 | 27.65 | 27.32 | 27.38 | 332,558 | -0.04(-0.16%) |
Nov 26, 2021 | 27.63 | 27.65 | 27.23 | 27.43 | 295,117 | -0.76(-2.68%) |
Nov 24, 2021 | 28.14 | 28.20 | 28.07 | 28.18 | 165,829 | -0.04(-0.16%) |
Nov 23, 2021 | 28.14 | 28.25 | 28.05 | 28.23 | 215,012 | +0.33(+1.19%) |
Nov 22, 2021 | 28.00 | 28.00 | 27.87 | 27.89 | 272,271 | -0.20(-0.71%) |
Nov 19, 2021 | 28.20 | 28.23 | 28.09 | 28.09 | 224,362 | -0.16(-0.55%) |
Nov 18, 2021 | 28.40 | 28.23 | 28.11 | 28.25 | 293,889 | -0.18(-0.63%) |
Nov 17, 2021 | 28.54 | 28.56 | 28.43 | 28.43 | 349,203 | -0.11(-0.39%) |
Nov 16, 2021 | 28.65 | 28.67 | 28.54 | 28.54 | 221,510 | -0.16(-0.54%) |
Nov 15, 2021 | 28.85 | 28.85 | 28.65 | 28.69 | 242,658 | -0.24(-0.84%) |
Nov 12, 2021 | 29.07 | 29.07 | 28.91 | 28.94 | 222,974 | -0.18(-0.61%) |
Nov 11, 2021 | 28.96 | 29.18 | 28.96 | 29.11 | 165,074 | +0.49(+1.71%) |
Nov 10, 2021 | 28.74 | 28.63 | 28.63 | 181,601 | -0.02(-0.08%) | |
Nov 09, 2021 | 28.65 | 28.69 | 28.58 | 28.65 | 203,783 | +0.00(+0.00%) |
Nov 08, 2021 | 28.63 | 28.74 | 28.60 | 28.65 | 209,994 | +0.02(+0.08%) |
Nov 05, 2021 | 28.63 | 28.65 | 28.54 | 28.63 | 347,601 | -0.07(-0.23%) |
Nov 04, 2021 | 28.85 | 28.85 | 28.67 | 28.69 | 382,796 | -0.22(-0.77%) |
Nov 03, 2021 | 28.69 | 28.98 | 28.67 | 28.91 | 239,494 | +0.27(+0.93%) |
Nov 02, 2021 | 28.85 | 28.85 | 28.58 | 28.65 | 468,393 | -0.37(-1.29%) |
Nov 01, 2021 | 28.87 | 29.06 | 28.76 | 29.02 | 393,664 | +0.26(+0.92%) |
Oct 29, 2021 | 28.96 | 28.96 | 28.71 | 28.76 | 265,804 | -0.26(-0.91%) |
Oct 28, 2021 | 29.02 | 29.02 | 28.87 | 29.02 | 246,191 | -0.18(-0.60%) |
Oct 27, 2021 | 29.38 | 29.35 | 29.18 | 29.20 | 177,448 | -0.15(-0.53%) |
Oct 26, 2021 | 29.66 | 29.33 | 29.35 | 234,936 | -0.44(-1.48%) | |
Oct 25, 2021 | 29.77 | 29.79 | 29.66 | 29.79 | 193,261 | +0.02(+0.07%) |
Oct 22, 2021 | 29.82 | 29.88 | 29.68 | 29.77 | 147,761 | +0.07(+0.22%) |
Oct 21, 2021 | 29.73 | 29.79 | 29.60 | 29.71 | 136,291 | +0.02(+0.07%) |
Oct 20, 2021 | 29.60 | 29.75 | 29.53 | 29.68 | 166,760 | +0.02(+0.07%) |
Oct 19, 2021 | 29.68 | 29.71 | 29.60 | 29.66 | 206,159 | +0.09(+0.30%) |
Oct 18, 2021 | 29.42 | 29.60 | 29.41 | 29.57 | 162,479 | +0.22(+0.75%) |
Oct 15, 2021 | 29.44 | 29.44 | 29.35 | 29.35 | 227,147 | -0.09(-0.30%) |
Oct 14, 2021 | 29.55 | 29.55 | 29.38 | 29.44 | 245,248 | +0.02(+0.08%) |
Oct 13, 2021 | 29.29 | 29.42 | 29.15 | 29.42 | 165,359 | +0.20(+0.68%) |
Oct 12, 2021 | 29.27 | 29.31 | 29.16 | 29.22 | 219,888 | +0.09(+0.30%) |
Oct 11, 2021 | 29.29 | 29.31 | 29.09 | 29.13 | 194,226 | -0.15(-0.53%) |
Oct 08, 2021 | 29.38 | 29.38 | 29.25 | 29.29 | 166,820 | -0.04(-0.15%) |
Oct 07, 2021 | 29.33 | 29.49 | 29.33 | 29.33 | 212,580 | +0.13(+0.45%) |
Oct 06, 2021 | 29.00 | 29.22 | 28.91 | 29.20 | 132,766 | +0.07(+0.23%) |
Oct 05, 2021 | 29.15 | 29.20 | 29.00 | 29.13 | 154,397 | -0.11(-0.38%) |
Oct 04, 2021 | 29.29 | 29.40 | 29.19 | 29.24 | 211,685 | -0.02(-0.07%) |
Oct 01, 2021 | 29.02 | 29.33 | 28.98 | 29.27 | 180,278 | +0.28(+0.98%) |
Sep 30, 2021 | 29.13 | 29.24 | 28.94 | 28.98 | 224,453 | +0.13(+0.46%) |
Sep 29, 2021 | 28.96 | 28.98 | 28.83 | 28.85 | 145,334 | -0.11(-0.38%) |
Sep 28, 2021 | 29.02 | 29.20 | 28.96 | 28.96 | 218,774 | -0.07(-0.23%) |
Sep 27, 2021 | 28.87 | 29.09 | 28.85 | 29.02 | 163,076 | +0.18(+0.61%) |
Sep 24, 2021 | 28.87 | 28.94 | 28.83 | 28.85 | 115,178 | -0.33(-1.13%) |
Sep 23, 2021 | 29.11 | 29.20 | 29.09 | 29.18 | 193,792 | +0.42(+1.45%) |
Sep 22, 2021 | 28.70 | 28.98 | 28.70 | 28.76 | 267,399 | +0.37(+1.31%) |
Sep 21, 2021 | 28.43 | 28.54 | 28.37 | 28.39 | 157,833 | +0.33(+1.17%) |
Sep 20, 2021 | 28.21 | 28.28 | 27.89 | 28.06 | 517,478 | -0.77(-2.66%) |
Sep 17, 2021 | 29.00 | 29.02 | 28.85 | 28.83 | 264,774 | -0.28(-0.98%) |
Sep 16, 2021 | 29.18 | 29.18 | 29.02 | 29.11 | 204,044 | -0.39(-1.34%) |
Sep 15, 2021 | 29.51 | 29.53 | 29.38 | 29.51 | 271,445 | -0.09(-0.30%) |
Sep 14, 2021 | 29.86 | 29.86 | 29.57 | 29.59 | 218,503 | -0.31(-1.03%) |
Sep 13, 2021 | 29.75 | 29.97 | 29.73 | 29.90 | 170,539 | +0.53(+1.79%) |
Sep 10, 2021 | 29.68 | 29.68 | 29.35 | 29.37 | 130,492 | -0.15(-0.52%) |
Sep 09, 2021 | 29.51 | 29.56 | 29.42 | 29.53 | 167,457 | -0.02(-0.07%) |
Sep 08, 2021 | 29.75 | 29.75 | 29.48 | 29.55 | 279,018 | -0.26(-0.88%) |
Sep 07, 2021 | 29.94 | 29.95 | 29.79 | 29.81 | 250,526 | -0.13(-0.44%) |
Sep 03, 2021 | 29.97 | 29.97 | 29.86 | 29.94 | 154,252 | +0.04(+0.15%) |
Sep 02, 2021 | 29.92 | 29.96 | 29.83 | 29.90 | 233,324 | +0.17(+0.59%) |
Sep 01, 2021 | 29.75 | 29.81 | 29.62 | 29.73 | 320,116 | +0.07(+0.22%) |
Aug 31, 2021 | 29.55 | 29.70 | 29.46 | 29.66 | 182,453 | +0.24(+0.81%) |
Aug 30, 2021 | 29.36 | 29.49 | 29.36 | 29.42 | 226,277 | +0.07(+0.22%) |
Aug 27, 2021 | 29.16 | 29.38 | 29.05 | 29.36 | 211,362 | +0.30(+1.05%) |
Aug 26, 2021 | 29.23 | 29.27 | 29.03 | 29.05 | 203,993 | -0.33(-1.11%) |
Aug 25, 2021 | 29.27 | 29.38 | 29.12 | 29.38 | 213,704 | +0.28(+0.97%) |
Aug 24, 2021 | 28.90 | 29.12 | 28.88 | 29.10 | 336,151 | +0.28(+0.98%) |
Aug 23, 2021 | 28.68 | 28.83 | 28.57 | 28.81 | 192,706 | +0.28(+0.99%) |
Aug 20, 2021 | 28.33 | 28.55 | 28.25 | 28.53 | 231,258 | +0.09(+0.31%) |
Aug 19, 2021 | 28.46 | 28.53 | 28.31 | 28.44 | 303,201 | -0.28(-0.98%) |
Aug 18, 2021 | 28.86 | 28.92 | 28.70 | 28.73 | 132,096 | -0.02(-0.08%) |
Aug 17, 2021 | 28.83 | 28.83 | 28.62 | 28.75 | 301,104 | -0.35(-1.20%) |
Aug 16, 2021 | 29.12 | 29.12 | 28.96 | 29.10 | 207,411 | -0.09(-0.30%) |
Aug 13, 2021 | 29.18 | 29.20 | 29.07 | 29.18 | 189,936 | +0.04(+0.15%) |
Aug 12, 2021 | 29.27 | 29.27 | 29.10 | 29.14 | 228,073 | -0.15(-0.52%) |
Aug 11, 2021 | 29.16 | 29.29 | 29.05 | 29.29 | 211,651 | +0.44(+1.51%) |
Aug 10, 2021 | 28.75 | 28.86 | 28.66 | 28.86 | 154,092 | +0.17(+0.61%) |
Aug 09, 2021 | 28.90 | 28.90 | 28.68 | 28.68 | 204,055 | +0.04(+0.15%) |
Aug 06, 2021 | 28.73 | 28.79 | 28.59 | 28.64 | 192,093 | -0.09(-0.30%) |
Aug 05, 2021 | 28.68 | 28.79 | 28.59 | 28.73 | 189,679 | +0.04(+0.15%) |
Aug 04, 2021 | 28.86 | 28.94 | 28.64 | 28.68 | 211,675 | -0.22(-0.75%) |
Aug 03, 2021 | 28.83 | 28.90 | 28.57 | 28.90 | 176,685 | +0.09(+0.30%) |
Aug 02, 2021 | 28.83 | 29.06 | 28.78 | 28.81 | 253,522 | +0.22(+0.76%) |
Jul 30, 2021 | 28.79 | 28.81 | 28.54 | 28.60 | 160,647 | -0.32(-1.12%) |
Jul 29, 2021 | 28.92 | 28.99 | 28.86 | 28.92 | 177,613 | +0.06(+0.22%) |
Jul 28, 2021 | 28.83 | 28.91 | 28.62 | 28.86 | 285,899 | +0.04(+0.15%) |
Jul 27, 2021 | 29.01 | 29.01 | 28.66 | 28.81 | 336,769 | -0.37(-1.26%) |
Jul 26, 2021 | 29.01 | 29.22 | 29.01 | 29.18 | 496,453 | -0.09(-0.30%) |
Jul 23, 2021 | 29.37 | 29.37 | 29.20 | 29.27 | 152,381 | -0.11(-0.37%) |
Jul 22, 2021 | 29.55 | 29.57 | 29.31 | 29.37 | 128,777 | -0.04(-0.15%) |
Jul 21, 2021 | 29.14 | 29.45 | 29.14 | 29.42 | 152,915 | +0.32(+1.11%) |
Jul 20, 2021 | 28.79 | 29.14 | 28.73 | 29.09 | 200,856 | +0.17(+0.60%) |
Jul 19, 2021 | 29.14 | 29.14 | 28.75 | 28.92 | 437,368 | -0.65(-2.19%) |
Jul 16, 2021 | 29.79 | 29.83 | 29.57 | 29.57 | 221,180 | -0.11(-0.36%) |
Jul 15, 2021 | 29.68 | 29.72 | 29.57 | 29.68 | 282,866 | +0.00(+0.00%) |
Jul 14, 2021 | 29.79 | 29.83 | 29.61 | 29.68 | 306,595 | +0.00(+0.00%) |
Jul 13, 2021 | 29.94 | 29.94 | 29.63 | 29.68 | 284,595 | -0.32(-1.08%) |
Jul 12, 2021 | 29.94 | 30.02 | 29.79 | 30.00 | 187,877 | +0.06(+0.22%) |
Jul 09, 2021 | 29.72 | 29.94 | 29.65 | 29.94 | 313,699 | +0.39(+1.32%) |
Jul 08, 2021 | 29.50 | 29.66 | 29.33 | 29.55 | 362,468 | -0.41(-1.37%) |
Jul 07, 2021 | 30.13 | 30.24 | 29.81 | 29.96 | 349,968 | -0.11(-0.36%) |
Jul 06, 2021 | 30.39 | 30.39 | 29.96 | 30.07 | 432,704 | -0.37(-1.22%) |
Jul 02, 2021 | 30.44 | 30.45 | 30.33 | 30.44 | 202,319 | +0.02(+0.07%) |
Jul 01, 2021 | 30.48 | 30.48 | 30.33 | 30.42 | 215,624 | +0.06(+0.21%) |
Jun 30, 2021 | 30.40 | 30.44 | 30.33 | 30.35 | 246,583 | -0.04(-0.14%) |
Jun 29, 2021 | 30.57 | 30.61 | 30.35 | 30.40 | 245,723 | -0.17(-0.56%) |
Jun 28, 2021 | 30.76 | 30.78 | 30.48 | 30.57 | 287,199 | -0.19(-0.63%) |
Jun 25, 2021 | 30.80 | 30.80 | 30.72 | 30.76 | 137,700 | +0.00(+0.00%) |
Jun 24, 2021 | 30.59 | 30.76 | 30.59 | 30.76 | 225,262 | +0.21(+0.70%) |
Jun 23, 2021 | 30.70 | 30.70 | 30.53 | 30.55 | 258,089 | -0.02(-0.07%) |
Jun 22, 2021 | 30.65 | 30.65 | 30.40 | 30.57 | 193,727 | -0.11(-0.35%) |
Jun 21, 2021 | 30.46 | 30.70 | 30.33 | 30.67 | 204,321 | +0.45(+1.49%) |
Jun 18, 2021 | 30.55 | 30.59 | 30.20 | 30.22 | 422,196 | -0.56(-1.81%) |
Jun 17, 2021 | 30.98 | 31.08 | 30.61 | 30.78 | 404,262 | -0.19(-0.62%) |
Jun 16, 2021 | 31.28 | 31.28 | 30.89 | 30.98 | 313,443 | -0.32(-1.03%) |
Jun 15, 2021 | 31.47 | 31.49 | 31.23 | 31.30 | 247,690 | -0.30(-0.95%) |
Jun 14, 2021 | 31.62 | 31.68 | 31.56 | 31.60 | 234,360 | +0.02(+0.07%) |
Jun 11, 2021 | 31.66 | 31.68 | 31.49 | 31.58 | 243,704 | -0.04(-0.14%) |
Jun 10, 2021 | 31.64 | 31.68 | 31.56 | 31.62 | 218,554 | +0.02(+0.07%) |
Jun 09, 2021 | 31.56 | 31.64 | 31.53 | 31.60 | 252,682 | +0.11(+0.34%) |
Jun 08, 2021 | 31.40 | 31.51 | 31.32 | 31.49 | 178,361 | +0.17(+0.55%) |
Jun 07, 2021 | 31.32 | 31.34 | 31.19 | 31.32 | 214,936 | +0.02(+0.07%) |
Jun 04, 2021 | 31.28 | 31.34 | 31.21 | 31.30 | 155,976 | +0.17(+0.55%) |
Jun 03, 2021 | 31.10 | 31.15 | 31.03 | 31.13 | 197,646 | -0.03(-0.08%) |
Jun 02, 2021 | 30.96 | 31.19 | 30.94 | 31.15 | 341,626 | +0.23(+0.76%) |
Jun 01, 2021 | 30.77 | 30.92 | 30.77 | 30.92 | 281,166 | +0.30(+0.98%) |
May 28, 2021 | 30.70 | 30.71 | 30.55 | 30.62 | 160,989 | -0.06(-0.21%) |
May 27, 2021 | 30.72 | 30.75 | 30.66 | 30.68 | 125,705 | +0.11(+0.35%) |
May 26, 2021 | 30.51 | 30.62 | 30.46 | 30.57 | 161,058 | +0.11(+0.35%) |
May 25, 2021 | 30.68 | 30.70 | 30.45 | 30.47 | 252,030 | -0.13(-0.42%) |
May 24, 2021 | 30.53 | 30.64 | 30.43 | 30.60 | 167,594 | +0.17(+0.56%) |
May 21, 2021 | 30.55 | 30.57 | 30.39 | 30.43 | 303,326 | -0.09(-0.28%) |
May 20, 2021 | 30.45 | 30.53 | 30.30 | 30.51 | 198,862 | +0.09(+0.28%) |
May 19, 2021 | 30.32 | 30.47 | 30.14 | 30.43 | 386,063 | +0.00(+0.00%) |
May 18, 2021 | 30.43 | 30.60 | 30.43 | 30.43 | 282,148 | +0.06(+0.21%) |
May 17, 2021 | 30.21 | 30.36 | 30.11 | 30.36 | 380,787 | +0.11(+0.35%) |
May 14, 2021 | 30.08 | 30.25 | 30.02 | 30.25 | 253,543 | +0.34(+1.14%) |
May 13, 2021 | 29.72 | 29.96 | 29.70 | 29.91 | 421,491 | +0.21(+0.72%) |
May 12, 2021 | 30.17 | 30.17 | 29.68 | 29.70 | 444,125 | -0.62(-2.04%) |
May 11, 2021 | 30.25 | 30.34 | 30.11 | 30.32 | 303,506 | -0.30(-0.98%) |
May 10, 2021 | 30.77 | 30.83 | 30.62 | 30.62 | 275,392 | +0.04(+0.14%) |
May 07, 2021 | 30.38 | 30.60 | 30.34 | 30.57 | 208,064 | +0.19(+0.63%) |
May 06, 2021 | 30.21 | 30.38 | 30.13 | 30.38 | 227,155 | +0.28(+0.92%) |
May 05, 2021 | 30.15 | 30.15 | 29.96 | 30.11 | 236,220 | +0.15(+0.48%) |
May 04, 2021 | 30.09 | 30.19 | 29.87 | 29.96 | 439,130 | -0.21(-0.70%) |
May 03, 2021 | 30.09 | 30.24 | 30.03 | 30.17 | 261,038 | +0.15(+0.49%) |
Apr 30, 2021 | 30.15 | 30.17 | 29.96 | 30.02 | 225,232 | -0.23(-0.77%) |
Apr 29, 2021 | 30.36 | 30.36 | 30.13 | 30.26 | 228,048 | +0.02(+0.07%) |
Apr 28, 2021 | 30.09 | 30.26 | 30.07 | 30.24 | 227,293 | +0.25(+0.85%) |
Apr 27, 2021 | 29.92 | 30.02 | 29.92 | 29.98 | 283,326 | +0.02(+0.07%) |
Apr 26, 2021 | 29.94 | 30.00 | 29.92 | 29.96 | 178,493 | +0.02(+0.07%) |
Apr 23, 2021 | 29.81 | 30.00 | 29.79 | 29.94 | 104,721 | +0.25(+0.86%) |
Apr 22, 2021 | 29.83 | 29.85 | 29.64 | 29.68 | 170,789 | -0.17(-0.57%) |
Apr 21, 2021 | 29.66 | 29.85 | 29.49 | 29.85 | 164,444 | +0.19(+0.64%) |
Apr 20, 2021 | 29.92 | 29.92 | 29.60 | 29.66 | 508,295 | -0.21(-0.71%) |
Apr 19, 2021 | 29.92 | 29.96 | 29.85 | 29.88 | 220,274 | +0.00(+0.00%) |
Apr 16, 2021 | 29.71 | 29.88 | 29.71 | 29.88 | 227,023 | +0.19(+0.64%) |
Apr 15, 2021 | 29.60 | 29.70 | 29.56 | 29.68 | 145,839 | +0.23(+0.79%) |
Apr 14, 2021 | 29.43 | 29.60 | 29.43 | 29.45 | 193,924 | +0.13(+0.43%) |
Apr 13, 2021 | 29.26 | 29.34 | 29.17 | 29.32 | 212,775 | +0.04(+0.14%) |
Apr 12, 2021 | 29.37 | 29.37 | 29.24 | 29.28 | 160,839 | -0.06(-0.22%) |
Apr 09, 2021 | 29.47 | 29.51 | 29.30 | 29.34 | 169,336 | -0.17(-0.58%) |
Apr 08, 2021 | 29.49 | 29.54 | 29.41 | 29.51 | 206,875 | +0.11(+0.36%) |
Apr 07, 2021 | 29.45 | 29.45 | 29.34 | 29.41 | 168,370 | +0.00(+0.00%) |
Apr 06, 2021 | 29.45 | 29.47 | 29.39 | 29.41 | 242,409 | -0.08(-0.29%) |
Apr 05, 2021 | 29.58 | 29.58 | 29.39 | 29.49 | 358,594 | +0.17(+0.56%) |
Apr 01, 2021 | 29.37 | 29.37 | 29.19 | 29.33 | 196,453 | +0.02(+0.07%) |
Mar 31, 2021 | 29.31 | 29.33 | 29.20 | 29.31 | 281,823 | -0.02(-0.07%) |
Mar 30, 2021 | 29.26 | 29.37 | 29.16 | 29.33 | 251,619 | +0.13(+0.43%) |
Mar 29, 2021 | 29.33 | 29.33 | 29.11 | 29.20 | 295,589 | +0.04(+0.14%) |
Mar 26, 2021 | 28.97 | 29.18 | 28.84 | 29.16 | 294,538 | +0.44(+1.54%) |
Mar 25, 2021 | 28.51 | 28.77 | 28.31 | 28.72 | 282,405 | +0.13(+0.44%) |
Mar 24, 2021 | 28.80 | 28.94 | 28.57 | 28.59 | 374,168 | -0.23(-0.80%) |
Mar 23, 2021 | 29.18 | 29.20 | 28.74 | 28.82 | 347,677 | -0.53(-1.80%) |
Mar 22, 2021 | 29.45 | 29.45 | 29.26 | 29.35 | 198,272 | -0.06(-0.22%) |
Mar 19, 2021 | 29.31 | 29.48 | 29.12 | 29.41 | 186,445 | +0.17(+0.58%) |
Mar 18, 2021 | 29.64 | 29.64 | 29.20 | 29.24 | 329,654 | -0.44(-1.49%) |
Mar 17, 2021 | 29.39 | 29.69 | 29.31 | 29.69 | 443,116 | +0.21(+0.72%) |
Mar 16, 2021 | 29.75 | 29.75 | 29.43 | 29.48 | 288,962 | -0.11(-0.36%) |
Mar 15, 2021 | 29.35 | 29.58 | 29.35 | 29.58 | 262,192 | +0.27(+0.94%) |
Mar 12, 2021 | 29.14 | 29.33 | 29.12 | 29.31 | 231,693 | +0.17(+0.58%) |
Mar 11, 2021 | 29.01 | 29.20 | 28.97 | 29.14 | 248,016 | +0.32(+1.10%) |
Mar 10, 2021 | 28.63 | 28.86 | 28.61 | 28.82 | 259,495 | +0.25(+0.89%) |
Mar 09, 2021 | 28.63 | 28.70 | 28.48 | 28.57 | 242,125 | +0.04(+0.15%) |
Mar 08, 2021 | 28.57 | 28.67 | 28.44 | 28.53 | 343,033 | -0.21(-0.73%) |
Mar 05, 2021 | 28.59 | 28.76 | 28.19 | 28.74 | 299,470 | +0.32(+1.11%) |
Mar 04, 2021 | 28.67 | 28.93 | 28.27 | 28.42 | 384,938 | -0.27(-0.96%) |
Mar 03, 2021 | 28.76 | 28.80 | 28.61 | 28.70 | 323,043 | -0.06(-0.22%) |
Mar 02, 2021 | 28.78 | 28.86 | 28.57 | 28.76 | 258,390 | -0.02(-0.07%) |