Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.37 | 26.57 | 25.35 | 26.55 | 1,258 | +0.46(+1.77%) |
Feb 25, 2022 | 26.09 | 26.09 | 26.09 | 26.09 | 122 | +0.48(+1.85%) |
Feb 24, 2022 | 24.90 | 25.61 | 24.90 | 25.61 | 770 | +0.61(+2.42%) |
Feb 23, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 162 | +0.01(+0.03%) |
Feb 22, 2022 | 25.32 | 25.32 | 25.00 | 25.00 | 7,000 | -0.18(-0.71%) |
Feb 18, 2022 | 25.18 | 0 | +0.10(+0.40%) | |||
Feb 17, 2022 | 25.55 | 25.55 | 25.08 | 25.08 | 344 | -0.49(-1.91%) |
Feb 16, 2022 | 25.70 | 25.73 | 25.55 | 25.57 | 8,796 | -0.18(-0.68%) |
Feb 15, 2022 | 25.55 | 25.75 | 25.55 | 25.75 | 337 | +0.55(+2.20%) |
Feb 14, 2022 | 25.12 | 25.19 | 25.07 | 25.19 | 541 | +0.01(+0.05%) |
Feb 11, 2022 | 25.29 | 25.40 | 25.02 | 25.18 | 1,535 | +0.32(+1.29%) |
Feb 10, 2022 | 25.44 | 25.44 | 24.75 | 24.86 | 6,309 | -0.39(-1.54%) |
Feb 09, 2022 | 25.19 | 25.25 | 25.16 | 25.25 | 845 | +0.15(+0.60%) |
Feb 08, 2022 | 24.86 | 25.11 | 24.85 | 25.10 | 1,245 | +0.47(+1.91%) |
Feb 07, 2022 | 24.68 | 24.85 | 24.59 | 24.63 | 3,832 | -0.02(-0.08%) |
Feb 04, 2022 | 25.19 | 25.19 | 24.65 | 24.65 | 3,339 | +0.30(+1.23%) |
Feb 03, 2022 | 24.45 | 24.29 | 24.35 | 5,882 | -0.47(-1.89%) | |
Feb 02, 2022 | 24.81 | 24.84 | 24.77 | 24.82 | 1,831 | -0.08(-0.34%) |
Feb 01, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 225 | +0.25(+1.03%) |
Jan 31, 2022 | 24.45 | 24.65 | 24.44 | 24.65 | 2,706 | +0.05(+0.20%) |
Jan 28, 2022 | 24.18 | 24.60 | 24.12 | 24.60 | 3,660 | +0.42(+1.73%) |
Jan 27, 2022 | 24.82 | 24.82 | 24.12 | 24.18 | 1,043 | -0.32(-1.32%) |
Jan 26, 2022 | 24.94 | 25.18 | 24.51 | 24.51 | 3,591 | -0.15(-0.63%) |
Jan 25, 2022 | 24.39 | 24.81 | 24.39 | 24.66 | 2,469 | -0.10(-0.40%) |
Jan 24, 2022 | 23.81 | 24.77 | 23.49 | 24.76 | 4,987 | +0.86(+3.60%) |
Jan 21, 2022 | 24.31 | 24.31 | 23.88 | 23.90 | 4,415 | -0.38(-1.56%) |
Jan 20, 2022 | 24.28 | 24.28 | 24.28 | 24.28 | 171 | -0.67(-2.69%) |
Jan 19, 2022 | 25.24 | 25.24 | 24.92 | 24.95 | 3,736 | -0.10(-0.41%) |
Jan 18, 2022 | 25.10 | 25.15 | 25.05 | 25.05 | 974 | -0.64(-2.48%) |
Jan 14, 2022 | 25.69 | 0 | +0.07(+0.27%) | |||
Jan 13, 2022 | 25.81 | 25.97 | 25.62 | 25.62 | 2,406 | -0.21(-0.81%) |
Jan 12, 2022 | 26.02 | 26.04 | 25.64 | 25.83 | 1,929 | +0.13(+0.51%) |
Jan 11, 2022 | 25.64 | 25.70 | 25.64 | 25.70 | 236 | +0.27(+1.06%) |
Jan 10, 2022 | 25.36 | 25.44 | 25.00 | 25.43 | 3,138 | -0.15(-0.59%) |
Jan 07, 2022 | 25.73 | 25.76 | 25.57 | 25.58 | 3,062 | -0.18(-0.70%) |
Jan 06, 2022 | 25.17 | 25.76 | 25.17 | 25.76 | 1,523 | +0.51(+2.01%) |
Jan 05, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 265 | -0.55(-2.12%) |
Jan 04, 2022 | 25.93 | 25.94 | 25.80 | 25.80 | 1,782 | +0.26(+1.00%) |
Jan 03, 2022 | 25.59 | 25.59 | 25.52 | 25.54 | 1,724 | +0.19(+0.76%) |
Dec 31, 2021 | 25.21 | 25.35 | 25.21 | 25.35 | 878 | +0.09(+0.35%) |
Dec 30, 2021 | 25.46 | 25.46 | 25.26 | 25.26 | 484 | -0.11(-0.42%) |
Dec 29, 2021 | 25.40 | 25.40 | 25.37 | 25.37 | 445 | +0.10(+0.39%) |
Dec 28, 2021 | 25.46 | 25.46 | 25.27 | 25.27 | 1,093 | -0.37(-1.45%) |
Dec 27, 2021 | 25.64 | 25.64 | 25.64 | 25.64 | 297 | +0.53(+2.11%) |
Dec 23, 2021 | 26.56 | 26.56 | 25.00 | 25.11 | 4,688 | +0.15(+0.58%) |
Dec 22, 2021 | 25.04 | 25.04 | 24.96 | 24.96 | 428 | -0.10(-0.38%) |
Dec 21, 2021 | 24.87 | 25.06 | 24.87 | 25.06 | 1,332 | +0.97(+4.03%) |
Dec 20, 2021 | 24.10 | 24.10 | 23.85 | 24.09 | 1,659 | -0.50(-2.05%) |
Dec 17, 2021 | 24.57 | 24.63 | 24.57 | 24.59 | 452 | -0.06(-0.24%) |
Dec 16, 2021 | 25.31 | 25.31 | 24.59 | 24.65 | 3,165 | -0.40(-1.58%) |
Dec 15, 2021 | 24.73 | 25.05 | 24.73 | 25.05 | 658 | +0.24(+0.96%) |
Dec 14, 2021 | 25.02 | 25.06 | 24.78 | 24.81 | 1,136 | +0.11(+0.45%) |
Dec 13, 2021 | 24.77 | 24.86 | 24.70 | 24.70 | 1,726 | -0.90(-3.52%) |
Dec 10, 2021 | 25.42 | 25.60 | 25.32 | 25.60 | 1,298 | +0.14(+0.55%) |
Dec 09, 2021 | 25.68 | 25.69 | 25.46 | 25.46 | 1,617 | -0.34(-1.32%) |
Dec 08, 2021 | 26.06 | 26.06 | 25.77 | 25.80 | 5,380 | -0.05(-0.19%) |
Dec 07, 2021 | 25.99 | 26.07 | 25.79 | 25.85 | 2,496 | +0.52(+2.05%) |
Dec 06, 2021 | 26.86 | 26.86 | 25.09 | 25.33 | 3,411 | +0.52(+2.10%) |
Dec 03, 2021 | 25.16 | 25.16 | 24.70 | 24.81 | 3,356 | -0.67(-2.62%) |
Dec 02, 2021 | 25.17 | 25.52 | 25.14 | 25.48 | 1,521 | +0.67(+2.69%) |
Dec 01, 2021 | 26.20 | 27.38 | 24.81 | 24.81 | 10,939 | -0.55(-2.17%) |
Nov 30, 2021 | 25.33 | 25.36 | 25.03 | 25.36 | 3,075 | -0.81(-3.11%) |
Nov 29, 2021 | 26.34 | 26.39 | 26.17 | 26.17 | 3,275 | +0.29(+1.11%) |
Nov 26, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 150 | -1.12(-4.13%) |
Nov 24, 2021 | 26.97 | 27.00 | 26.90 | 27.00 | 4,484 | -0.14(-0.51%) |
Nov 23, 2021 | 27.05 | 27.14 | 26.83 | 27.14 | 6,295 | +0.28(+1.04%) |
Nov 22, 2021 | 26.86 | 26.86 | 26.86 | 26.86 | 95 | +0.39(+1.47%) |
Nov 19, 2021 | 26.69 | 26.69 | 26.47 | 26.47 | 1,217 | -0.43(-1.59%) |
Nov 18, 2021 | 26.94 | 26.95 | 26.90 | 26.90 | 588 | +0.24(+0.90%) |
Nov 17, 2021 | 26.68 | 26.73 | 26.65 | 26.66 | 10,831 | -0.54(-1.98%) |
Nov 16, 2021 | 27.19 | 27.20 | 27.18 | 27.20 | 988 | +0.06(+0.21%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.14 | 838 | -0.18(-0.65%) |
Nov 12, 2021 | 27.20 | 27.32 | 27.20 | 27.32 | 1,989 | +0.03(+0.10%) |
Nov 11, 2021 | 27.20 | 27.36 | 27.20 | 27.29 | 1,347 | +0.65(+2.43%) |
Nov 10, 2021 | 27.18 | 26.64 | 26.64 | 1,394 | -0.55(-2.01%) | |
Nov 09, 2021 | 27.45 | 27.45 | 27.09 | 27.19 | 991 | +0.04(+0.15%) |
Nov 08, 2021 | 27.14 | 27.16 | 27.14 | 27.15 | 460 | +0.22(+0.80%) |
Nov 05, 2021 | 26.89 | 26.95 | 26.80 | 26.93 | 2,689 | +0.40(+1.51%) |
Nov 04, 2021 | 26.89 | 26.89 | 26.53 | 26.53 | 621 | -0.19(-0.70%) |
Nov 03, 2021 | 25.98 | 26.72 | 25.98 | 26.72 | 16,993 | +1.01(+3.92%) |
Nov 02, 2021 | 25.66 | 25.71 | 25.66 | 25.71 | 626 | -0.08(-0.30%) |
Nov 01, 2021 | 25.68 | 25.79 | 25.68 | 25.79 | 1,696 | +0.61(+2.42%) |
Oct 29, 2021 | 25.24 | 25.24 | 25.05 | 25.18 | 1,862 | +0.04(+0.15%) |
Oct 28, 2021 | 25.03 | 25.14 | 25.02 | 25.14 | 227 | +0.41(+1.67%) |
Oct 27, 2021 | 25.09 | 25.24 | 24.72 | 24.73 | 6,743 | -0.74(-2.91%) |
Oct 26, 2021 | 25.65 | 25.47 | 25.47 | 1,505 | -0.35(-1.36%) | |
Oct 25, 2021 | 25.63 | 25.82 | 25.58 | 25.82 | 3,447 | +0.50(+1.96%) |
Oct 22, 2021 | 25.31 | 25.32 | 25.12 | 25.32 | 1,749 | +0.14(+0.57%) |
Oct 21, 2021 | 25.30 | 25.30 | 25.11 | 25.18 | 1,046 | -0.05(-0.18%) |
Oct 20, 2021 | 25.17 | 25.22 | 25.17 | 25.22 | 1,449 | +0.26(+1.03%) |
Oct 19, 2021 | 24.94 | 24.97 | 24.94 | 24.97 | 217 | -0.23(-0.93%) |
Oct 18, 2021 | 25.14 | 25.20 | 25.06 | 25.20 | 3,532 | +0.24(+0.96%) |
Oct 15, 2021 | 25.18 | 25.20 | 24.96 | 24.96 | 2,757 | -0.12(-0.47%) |
Oct 14, 2021 | 25.13 | 25.17 | 25.07 | 25.08 | 1,173 | +0.22(+0.88%) |
Oct 13, 2021 | 24.73 | 24.87 | 24.67 | 24.86 | 3,844 | +0.01(+0.04%) |
Oct 12, 2021 | 24.97 | 24.97 | 24.85 | 24.85 | 1,976 | +0.12(+0.49%) |
Oct 11, 2021 | 24.95 | 24.95 | 24.73 | 24.73 | 684 | -0.13(-0.53%) |
Oct 08, 2021 | 25.23 | 25.23 | 24.86 | 24.86 | 969 | -0.04(-0.16%) |
Oct 07, 2021 | 24.77 | 24.98 | 24.75 | 24.90 | 15,563 | +0.34(+1.38%) |
Oct 06, 2021 | 24.32 | 24.56 | 24.27 | 24.56 | 1,486 | -0.42(-1.68%) |
Oct 05, 2021 | 24.95 | 25.14 | 24.82 | 24.98 | 3,224 | +0.36(+1.46%) |
Oct 04, 2021 | 24.56 | 24.71 | 24.56 | 24.62 | 2,990 | +0.04(+0.17%) |
Oct 01, 2021 | 24.11 | 24.62 | 24.11 | 24.58 | 950 | +0.60(+2.49%) |
Sep 30, 2021 | 24.30 | 24.30 | 23.98 | 23.98 | 657 | -0.52(-2.11%) |
Sep 29, 2021 | 24.48 | 24.55 | 24.45 | 24.50 | 1,383 | +0.26(+1.08%) |
Sep 28, 2021 | 24.45 | 24.58 | 24.24 | 24.24 | 543 | -0.34(-1.40%) |
Sep 27, 2021 | 24.10 | 24.58 | 24.10 | 24.58 | 2,893 | +0.72(+3.00%) |
Sep 24, 2021 | 23.80 | 23.96 | 23.80 | 23.86 | 1,350 | -0.24(-1.00%) |
Sep 23, 2021 | 23.96 | 24.11 | 23.96 | 24.11 | 5,060 | +0.49(+2.07%) |
Sep 22, 2021 | 23.55 | 23.84 | 23.55 | 23.62 | 19,228 | +0.48(+2.07%) |
Sep 21, 2021 | 22.86 | 23.22 | 22.86 | 23.14 | 1,045 | +0.19(+0.82%) |
Sep 20, 2021 | 22.84 | 22.95 | 22.69 | 22.95 | 1,240 | -0.50(-2.14%) |
Sep 17, 2021 | 23.66 | 23.69 | 23.41 | 23.45 | 5,380 | -0.08(-0.35%) |
Sep 16, 2021 | 23.48 | 23.57 | 23.45 | 23.54 | 2,262 | -0.10(-0.44%) |
Sep 15, 2021 | 23.54 | 23.64 | 23.42 | 23.64 | 10,172 | +0.58(+2.52%) |
Sep 14, 2021 | 23.06 | 23.06 | 23.06 | 23.06 | 1,307 | -0.42(-1.80%) |
Sep 13, 2021 | 23.43 | 23.54 | 23.43 | 23.48 | 712 | +0.19(+0.82%) |
Sep 10, 2021 | 23.64 | 23.67 | 23.28 | 23.29 | 1,043 | -0.20(-0.86%) |
Sep 09, 2021 | 23.42 | 23.55 | 23.27 | 23.49 | 2,824 | +0.22(+0.96%) |
Sep 08, 2021 | 23.27 | 23.69 | 23.69 | 23.27 | 181 | -0.42(-1.79%) |
Sep 07, 2021 | 24.02 | 24.02 | 23.69 | 23.69 | 1,806 | -0.20(-0.82%) |
Sep 03, 2021 | 23.78 | 23.90 | 23.78 | 23.89 | 555 | -0.02(-0.08%) |
Sep 02, 2021 | 24.09 | 24.10 | 23.91 | 23.91 | 1,705 | +0.19(+0.82%) |
Sep 01, 2021 | 23.37 | 23.72 | 23.37 | 23.72 | 3,099 | +0.26(+1.09%) |
Aug 31, 2021 | 23.50 | 23.50 | 23.42 | 23.46 | 835 | -0.08(-0.34%) |
Aug 30, 2021 | 23.60 | 23.68 | 23.54 | 23.54 | 8,325 | -0.39(-1.63%) |
Aug 27, 2021 | 23.14 | 23.93 | 23.14 | 23.93 | 2,385 | +0.90(+3.91%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.03 | 23.03 | 955 | -0.33(-1.43%) |
Aug 25, 2021 | 23.36 | 23.55 | 23.35 | 23.36 | 897 | +0.16(+0.69%) |
Aug 24, 2021 | 22.97 | 23.29 | 22.97 | 23.20 | 2,374 | +0.37(+1.60%) |
Aug 23, 2021 | 22.72 | 22.84 | 22.67 | 22.84 | 16,664 | +0.33(+1.45%) |
Aug 20, 2021 | 22.20 | 22.51 | 22.18 | 22.51 | 3,867 | +0.31(+1.40%) |
Aug 19, 2021 | 22.50 | 22.50 | 22.20 | 22.20 | 6,827 | -0.40(-1.77%) |
Aug 18, 2021 | 22.93 | 22.94 | 22.60 | 22.60 | 1,635 | -0.06(-0.26%) |
Aug 17, 2021 | 22.89 | 22.89 | 22.47 | 22.66 | 1,217 | -0.54(-2.33%) |
Aug 16, 2021 | 23.30 | 23.41 | 23.20 | 23.20 | 7,430 | -0.30(-1.29%) |
Aug 13, 2021 | 23.77 | 23.77 | 23.50 | 23.50 | 2,369 | -0.51(-2.11%) |
Aug 12, 2021 | 24.15 | 24.15 | 23.92 | 24.01 | 796 | -0.08(-0.34%) |
Aug 11, 2021 | 23.86 | 24.09 | 23.86 | 24.09 | 1,300 | +0.19(+0.81%) |
Aug 10, 2021 | 23.44 | 23.93 | 23.41 | 23.90 | 2,782 | +0.46(+1.97%) |
Aug 09, 2021 | 23.32 | 23.49 | 23.29 | 23.44 | 1,203 | -0.10(-0.42%) |
Aug 06, 2021 | 23.47 | 23.55 | 23.32 | 23.53 | 2,912 | +0.27(+1.16%) |
Aug 05, 2021 | 23.26 | 23.28 | 23.26 | 23.26 | 510 | +0.45(+1.99%) |
Aug 04, 2021 | 23.17 | 23.17 | 22.81 | 22.81 | 1,106 | -0.61(-2.60%) |
Aug 03, 2021 | 22.98 | 23.42 | 22.98 | 23.42 | 13,616 | +0.19(+0.82%) |
Aug 02, 2021 | 23.04 | 23.71 | 23.04 | 23.23 | 4,316 | +0.00(+0.00%) |
Jul 30, 2021 | 23.30 | 23.43 | 23.12 | 23.23 | 1,880 | -0.22(-0.94%) |
Jul 29, 2021 | 23.39 | 23.62 | 23.39 | 23.45 | 3,495 | +0.33(+1.43%) |
Jul 28, 2021 | 23.02 | 23.14 | 23.02 | 23.12 | 4,341 | +0.27(+1.17%) |
Jul 27, 2021 | 22.80 | 22.85 | 22.80 | 22.85 | 949 | -0.38(-1.65%) |
Jul 26, 2021 | 23.24 | 23.35 | 23.14 | 23.23 | 3,413 | +0.25(+1.07%) |
Jul 23, 2021 | 23.01 | 23.01 | 22.85 | 22.99 | 2,492 | +0.46(+2.04%) |
Jul 22, 2021 | 23.27 | 23.27 | 22.51 | 22.53 | 8,065 | -0.90(-3.84%) |
Jul 21, 2021 | 23.44 | 23.44 | 23.43 | 23.43 | 465 | +0.51(+2.22%) |
Jul 20, 2021 | 22.33 | 23.10 | 22.32 | 22.92 | 7,200 | +0.71(+3.20%) |
Jul 19, 2021 | 22.76 | 22.76 | 21.87 | 22.21 | 16,478 | -0.36(-1.60%) |
Jul 16, 2021 | 22.95 | 23.03 | 22.50 | 22.57 | 4,997 | -0.43(-1.85%) |
Jul 15, 2021 | 23.31 | 23.42 | 22.91 | 23.00 | 9,661 | -0.36(-1.52%) |
Jul 14, 2021 | 23.98 | 24.28 | 23.31 | 23.35 | 4,971 | -0.45(-1.88%) |
Jul 13, 2021 | 24.15 | 24.15 | 23.80 | 23.80 | 1,435 | -0.48(-1.96%) |
Jul 12, 2021 | 24.11 | 24.27 | 23.92 | 24.27 | 5,231 | +0.24(+1.02%) |
Jul 09, 2021 | 24.20 | 24.23 | 24.03 | 24.03 | 2,501 | +0.60(+2.57%) |
Jul 08, 2021 | 23.14 | 23.62 | 22.94 | 23.43 | 5,745 | -0.28(-1.18%) |
Jul 07, 2021 | 24.00 | 24.00 | 23.39 | 23.71 | 8,407 | -0.29(-1.21%) |
Jul 06, 2021 | 24.70 | 24.70 | 24.00 | 24.00 | 7,585 | -0.50(-2.04%) |
Jul 02, 2021 | 25.02 | 25.02 | 24.46 | 24.50 | 2,864 | -0.32(-1.29%) |
Jul 01, 2021 | 24.82 | 24.91 | 24.82 | 24.82 | 1,222 | +0.34(+1.37%) |
Jun 30, 2021 | 24.62 | 24.65 | 24.48 | 24.48 | 2,774 | -0.01(-0.02%) |
Jun 29, 2021 | 24.59 | 24.59 | 24.49 | 24.49 | 451 | +0.04(+0.16%) |
Jun 28, 2021 | 25.05 | 25.05 | 24.42 | 24.45 | 5,823 | -0.23(-0.94%) |
Jun 25, 2021 | 24.98 | 24.98 | 24.68 | 24.68 | 652 | +0.39(+1.61%) |
Jun 24, 2021 | 24.45 | 24.45 | 24.29 | 24.29 | 2,450 | -0.05(-0.19%) |
Jun 23, 2021 | 24.03 | 24.51 | 24.03 | 24.34 | 3,213 | +0.35(+1.44%) |
Jun 22, 2021 | 23.89 | 24.02 | 23.83 | 23.99 | 4,259 | -0.22(-0.90%) |
Jun 21, 2021 | 23.55 | 24.44 | 23.55 | 24.21 | 9,166 | +0.64(+2.71%) |
Jun 18, 2021 | 23.77 | 23.77 | 23.57 | 23.57 | 1,022 | -0.61(-2.53%) |
Jun 17, 2021 | 24.26 | 24.26 | 23.91 | 24.18 | 3,394 | -0.70(-2.80%) |
Jun 16, 2021 | 24.84 | 24.94 | 24.84 | 24.88 | 2,201 | -0.05(-0.21%) |
Jun 15, 2021 | 24.77 | 24.93 | 24.77 | 24.93 | 947 | -0.02(-0.09%) |
Jun 14, 2021 | 25.51 | 25.51 | 24.95 | 24.95 | 2,051 | -0.59(-2.31%) |
Jun 11, 2021 | 25.55 | 25.58 | 25.54 | 25.55 | 2,935 | +0.04(+0.15%) |
Jun 10, 2021 | 25.50 | 25.51 | 25.50 | 25.51 | 2,043 | +0.01(+0.06%) |
Jun 09, 2021 | 25.67 | 25.67 | 25.49 | 25.49 | 1,192 | -0.33(-1.29%) |
Jun 08, 2021 | 25.78 | 25.85 | 25.44 | 25.83 | 1,622 | +0.30(+1.16%) |
Jun 07, 2021 | 25.46 | 25.64 | 25.46 | 25.53 | 2,401 | +0.19(+0.77%) |
Jun 04, 2021 | 25.14 | 25.34 | 25.10 | 25.34 | 906 | -0.06(-0.22%) |
Jun 03, 2021 | 25.39 | 25.39 | 25.39 | 25.39 | 232 | -0.19(-0.75%) |
Jun 02, 2021 | 25.43 | 25.59 | 25.29 | 25.59 | 201,219 | +0.07(+0.25%) |
Jun 01, 2021 | 25.00 | 25.52 | 24.98 | 25.52 | 15,373 | +0.67(+2.70%) |
May 28, 2021 | 24.85 | 24.85 | 24.85 | 24.85 | 359 | -0.14(-0.58%) |
May 27, 2021 | 24.50 | 24.99 | 24.50 | 24.99 | 903 | +0.52(+2.11%) |
May 26, 2021 | 24.48 | 24.48 | 24.48 | 24.48 | 190 | +0.69(+2.90%) |
May 25, 2021 | 24.04 | 24.08 | 23.79 | 23.79 | 835 | -0.42(-1.75%) |
May 24, 2021 | 24.29 | 24.29 | 24.13 | 24.21 | 1,571 | +0.20(+0.84%) |
May 21, 2021 | 24.01 | 24.01 | 24.01 | 24.01 | 100 | +0.07(+0.31%) |
May 20, 2021 | 23.94 | 23.94 | 23.94 | 23.94 | 225 | +0.17(+0.71%) |
May 19, 2021 | 23.99 | 24.05 | 23.77 | 23.77 | 436 | -0.49(-2.00%) |
May 18, 2021 | 24.43 | 24.45 | 24.25 | 24.25 | 1,671 | -0.14(-0.58%) |
May 17, 2021 | 24.39 | 24.39 | 24.39 | 24.39 | 273 | +0.25(+1.05%) |
May 14, 2021 | 23.91 | 24.14 | 23.91 | 24.14 | 1,380 | +0.69(+2.95%) |
May 13, 2021 | 23.68 | 23.68 | 23.13 | 23.45 | 3,795 | +0.48(+2.08%) |
May 12, 2021 | 23.39 | 23.40 | 22.97 | 22.97 | 2,073 | -0.81(-3.40%) |
May 11, 2021 | 23.40 | 23.83 | 23.18 | 23.78 | 3,677 | -0.05(-0.21%) |
May 10, 2021 | 24.30 | 24.30 | 23.80 | 23.83 | 2,644 | -0.34(-1.39%) |
May 07, 2021 | 24.17 | 24.17 | 24.17 | 24.17 | 314 | +0.43(+1.81%) |
May 06, 2021 | 23.38 | 23.74 | 23.38 | 23.74 | 2,523 | -0.08(-0.36%) |
May 05, 2021 | 23.82 | 23.92 | 23.62 | 23.82 | 3,422 | +0.22(+0.93%) |
May 04, 2021 | 23.45 | 23.60 | 23.45 | 23.60 | 796 | -0.12(-0.50%) |
May 03, 2021 | 23.50 | 23.72 | 23.50 | 23.72 | 2,465 | +0.65(+2.81%) |
Apr 30, 2021 | 23.07 | 23.07 | 23.07 | 23.07 | 100 | -0.41(-1.76%) |
Apr 29, 2021 | 23.86 | 23.86 | 23.39 | 23.48 | 633 | -0.07(-0.30%) |
Apr 28, 2021 | 23.56 | 23.56 | 23.56 | 23.56 | 233 | +0.08(+0.35%) |
Apr 27, 2021 | 23.41 | 23.48 | 23.41 | 23.48 | 1,011 | +0.25(+1.08%) |
Apr 26, 2021 | 23.38 | 23.38 | 23.22 | 23.22 | 1,065 | +0.11(+0.50%) |
Apr 23, 2021 | 23.08 | 23.11 | 23.08 | 23.11 | 200 | +0.59(+2.63%) |
Apr 22, 2021 | 22.74 | 22.74 | 22.52 | 22.52 | 420 | -0.17(-0.75%) |
Apr 21, 2021 | 22.57 | 22.69 | 22.57 | 22.69 | 440 | +0.60(+2.70%) |
Apr 20, 2021 | 22.63 | 22.63 | 21.99 | 22.09 | 1,497 | -0.83(-3.64%) |
Apr 19, 2021 | 23.11 | 23.11 | 22.77 | 22.92 | 1,406 | -0.04(-0.15%) |
Apr 16, 2021 | 23.12 | 23.12 | 22.96 | 22.96 | 600 | -0.11(-0.49%) |
Apr 15, 2021 | 23.02 | 23.11 | 23.01 | 23.07 | 22,254 | -0.14(-0.61%) |
Apr 14, 2021 | 23.52 | 23.52 | 23.22 | 23.22 | 2,969 | +0.17(+0.72%) |
Apr 13, 2021 | 22.95 | 23.05 | 22.95 | 23.05 | 2,000 | -0.19(-0.82%) |
Apr 12, 2021 | 23.33 | 23.34 | 23.24 | 23.24 | 2,059 | -0.15(-0.64%) |
Apr 09, 2021 | 23.33 | 23.39 | 23.28 | 23.39 | 900 | -0.01(-0.06%) |
Apr 08, 2021 | 23.03 | 23.40 | 23.03 | 23.40 | 1,628 | +0.16(+0.68%) |
Apr 07, 2021 | 23.48 | 23.48 | 23.25 | 23.25 | 1,431 | -0.43(-1.80%) |
Apr 06, 2021 | 23.76 | 23.87 | 23.67 | 23.67 | 1,679 | -0.13(-0.55%) |
Apr 05, 2021 | 23.67 | 23.80 | 23.64 | 23.80 | 5,601 | -0.06(-0.25%) |
Apr 01, 2021 | 23.68 | 23.86 | 23.68 | 23.86 | 1,600 | +0.59(+2.53%) |
Mar 31, 2021 | 23.27 | 23.32 | 23.27 | 23.27 | 563 | +0.22(+0.97%) |
Mar 30, 2021 | 22.70 | 23.05 | 22.70 | 23.05 | 1,226 | +0.42(+1.83%) |
Mar 29, 2021 | 23.43 | 23.43 | 22.63 | 22.63 | 4,036 | -0.63(-2.71%) |
Mar 26, 2021 | 23.24 | 23.30 | 22.98 | 23.26 | 1,900 | +0.55(+2.43%) |
Mar 25, 2021 | 22.08 | 22.71 | 21.90 | 22.71 | 8,645 | +0.55(+2.48%) |
Mar 24, 2021 | 22.93 | 22.93 | 22.16 | 22.16 | 1,777 | -0.31(-1.38%) |
Mar 23, 2021 | 23.08 | 23.08 | 22.47 | 22.47 | 6,250 | -1.16(-4.93%) |
Mar 22, 2021 | 23.57 | 24.05 | 23.50 | 23.63 | 4,289 | -0.24(-1.01%) |
Mar 19, 2021 | 23.50 | 23.94 | 23.50 | 23.88 | 1,700 | +0.45(+1.90%) |
Mar 18, 2021 | 24.11 | 24.12 | 23.40 | 23.43 | 6,959 | -0.66(-2.76%) |
Mar 17, 2021 | 23.69 | 24.09 | 23.67 | 24.09 | 3,864 | +0.47(+2.01%) |
Mar 16, 2021 | 23.92 | 23.92 | 23.62 | 23.62 | 10,898 | -0.38(-1.58%) |
Mar 15, 2021 | 24.43 | 24.43 | 23.99 | 24.00 | 2,477 | +0.03(+0.13%) |
Mar 12, 2021 | 23.97 | 23.97 | 23.97 | 23.97 | 100 | +0.07(+0.29%) |
Mar 11, 2021 | 23.97 | 23.97 | 23.86 | 23.90 | 2,077 | +0.28(+1.20%) |
Mar 10, 2021 | 23.59 | 23.62 | 23.59 | 23.62 | 962 | +0.70(+3.04%) |
Mar 09, 2021 | 22.92 | 22.92 | 22.92 | 22.92 | 292 | +0.37(+1.64%) |
Mar 08, 2021 | 22.75 | 22.75 | 22.55 | 22.55 | 2,103 | -0.10(-0.44%) |
Mar 05, 2021 | 23.98 | 23.98 | 21.70 | 22.65 | 3,000 | +0.50(+2.26%) |
Mar 04, 2021 | 21.97 | 22.41 | 21.77 | 22.15 | 2,631 | -0.49(-2.17%) |
Mar 03, 2021 | 23.00 | 23.00 | 22.64 | 22.64 | 1,657 | -0.08(-0.33%) |
Mar 02, 2021 | 23.02 | 23.02 | 22.72 | 22.72 | 201,948 | -0.38(-1.66%) |