Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 25.65 | 25.93 | 25.43 | 25.83 | 608,506 | +0.02(+0.08%) |
Mar 30, 2022 | 26.05 | 26.36 | 25.75 | 25.81 | 281,369 | -0.65(-2.46%) |
Mar 29, 2022 | 26.06 | 26.54 | 25.56 | 26.46 | 357,092 | +1.21(+4.79%) |
Mar 28, 2022 | 25.45 | 25.45 | 24.66 | 25.25 | 489,964 | -0.09(-0.36%) |
Mar 25, 2022 | 25.63 | 25.83 | 25.15 | 25.34 | 248,238 | -0.21(-0.82%) |
Mar 24, 2022 | 25.37 | 25.56 | 25.16 | 25.55 | 194,800 | +0.24(+0.95%) |
Mar 23, 2022 | 25.57 | 25.73 | 25.17 | 25.31 | 334,041 | -0.65(-2.50%) |
Mar 22, 2022 | 25.54 | 26.03 | 25.41 | 25.96 | 285,236 | +0.60(+2.37%) |
Mar 21, 2022 | 25.80 | 25.89 | 25.05 | 25.36 | 306,288 | -0.56(-2.16%) |
Mar 18, 2022 | 25.16 | 26.00 | 24.95 | 25.92 | 471,489 | +0.69(+2.73%) |
Mar 17, 2022 | 24.80 | 25.43 | 24.80 | 25.23 | 310,850 | +0.17(+0.68%) |
Mar 16, 2022 | 24.25 | 25.08 | 24.25 | 25.06 | 381,915 | +1.13(+4.72%) |
Mar 15, 2022 | 23.51 | 23.95 | 23.35 | 23.93 | 373,193 | +0.74(+3.19%) |
Mar 14, 2022 | 23.83 | 23.94 | 23.05 | 23.19 | 528,201 | -0.43(-1.82%) |
Mar 11, 2022 | 24.00 | 24.10 | 23.53 | 23.62 | 519,337 | -0.08(-0.34%) |
Mar 10, 2022 | 23.89 | 23.27 | 23.70 | 481,998 | -0.98(-3.97%) | |
Mar 09, 2022 | 23.46 | 25.00 | 23.46 | 24.68 | 533,054 | +1.89(+8.29%) |
Mar 08, 2022 | 22.93 | 23.38 | 22.21 | 22.79 | 882,873 | -0.26(-1.13%) |
Mar 07, 2022 | 25.11 | 25.13 | 23.04 | 23.05 | 633,894 | -2.07(-8.24%) |
Mar 04, 2022 | 25.52 | 25.59 | 24.93 | 25.12 | 420,885 | -0.69(-2.67%) |
Mar 03, 2022 | 25.46 | 26.10 | 25.28 | 25.81 | 656,123 | -0.39(-1.49%) |
Mar 02, 2022 | 25.98 | 26.47 | 25.88 | 26.20 | 411,867 | +0.38(+1.47%) |
Mar 01, 2022 | 26.21 | 26.21 | 25.46 | 25.82 | 551,269 | -0.61(-2.31%) |
Feb 28, 2022 | 26.27 | 26.56 | 26.11 | 26.43 | 332,768 | -0.16(-0.60%) |
Feb 25, 2022 | 26.03 | 26.59 | 25.96 | 26.59 | 373,671 | +0.63(+2.43%) |
Feb 24, 2022 | 25.03 | 26.01 | 24.88 | 25.96 | 582,858 | +0.16(+0.62%) |
Feb 23, 2022 | 26.56 | 26.77 | 25.79 | 25.80 | 307,918 | -0.43(-1.64%) |
Feb 22, 2022 | 26.43 | 26.71 | 25.91 | 26.23 | 498,721 | -0.41(-1.54%) |
Feb 18, 2022 | 26.64 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 27.20 | 27.46 | 26.55 | 26.62 | 402,071 | -0.89(-3.24%) |
Feb 16, 2022 | 27.33 | 27.67 | 26.88 | 27.51 | 330,475 | +0.18(+0.66%) |
Feb 15, 2022 | 27.36 | 27.77 | 27.32 | 27.33 | 397,824 | +0.40(+1.49%) |
Feb 14, 2022 | 26.97 | 27.23 | 26.59 | 26.93 | 413,016 | -0.13(-0.48%) |
Feb 11, 2022 | 27.99 | 28.06 | 26.90 | 27.06 | 498,249 | -0.78(-2.80%) |
Feb 10, 2022 | 28.19 | 29.00 | 27.66 | 27.84 | 550,302 | -0.98(-3.40%) |
Feb 09, 2022 | 28.62 | 29.09 | 28.49 | 28.82 | 614,656 | +0.41(+1.44%) |
Feb 08, 2022 | 28.24 | 28.57 | 28.00 | 28.41 | 441,960 | +0.22(+0.78%) |
Feb 07, 2022 | 28.61 | 28.63 | 28.09 | 28.19 | 414,701 | -0.35(-1.23%) |
Feb 04, 2022 | 28.56 | 29.02 | 28.43 | 28.54 | 1,013,634 | +0.02(+0.07%) |
Feb 03, 2022 | 29.95 | 28.02 | 28.52 | 1,508,972 | -1.05(-3.55%) | |
Feb 02, 2022 | 29.96 | 30.34 | 29.18 | 29.57 | 740,330 | -0.21(-0.71%) |
Feb 01, 2022 | 29.44 | 29.95 | 28.86 | 29.78 | 598,095 | +0.22(+0.74%) |
Jan 31, 2022 | 28.05 | 29.58 | 29.56 | 516,796 | +1.45(+5.16%) | |
Jan 28, 2022 | 27.60 | 28.14 | 27.04 | 28.11 | 424,388 | +0.48(+1.74%) |
Jan 27, 2022 | 27.69 | 28.20 | 27.37 | 27.63 | 452,657 | +0.21(+0.77%) |
Jan 26, 2022 | 27.95 | 28.56 | 27.18 | 27.42 | 716,483 | -0.24(-0.87%) |
Jan 25, 2022 | 27.17 | 27.99 | 26.70 | 27.66 | 752,441 | -0.30(-1.07%) |
Jan 24, 2022 | 26.58 | 28.04 | 26.14 | 27.96 | 667,066 | +0.87(+3.21%) |
Jan 21, 2022 | 27.34 | 27.66 | 26.92 | 27.09 | 422,020 | -0.24(-0.88%) |
Jan 20, 2022 | 27.73 | 28.37 | 27.27 | 27.33 | 337,877 | -0.24(-0.87%) |
Jan 19, 2022 | 28.11 | 28.37 | 27.56 | 27.57 | 267,822 | -0.53(-1.89%) |
Jan 18, 2022 | 29.27 | 29.32 | 28.01 | 28.10 | 568,280 | -1.60(-5.39%) |
Jan 14, 2022 | 29.70 | 0 | -0.46(-1.53%) | |||
Jan 13, 2022 | 30.70 | 31.17 | 30.11 | 30.16 | 316,653 | -0.38(-1.24%) |
Jan 12, 2022 | 30.38 | 30.61 | 30.04 | 30.54 | 349,093 | +0.12(+0.39%) |
Jan 11, 2022 | 30.39 | 30.73 | 29.97 | 30.42 | 323,445 | +0.07(+0.23%) |
Jan 10, 2022 | 30.85 | 30.93 | 29.84 | 30.35 | 879,128 | -0.72(-2.32%) |
Jan 07, 2022 | 31.39 | 31.89 | 31.06 | 31.07 | 394,473 | -0.40(-1.27%) |
Jan 06, 2022 | 31.34 | 31.70 | 31.19 | 31.47 | 231,972 | -0.10(-0.32%) |
Jan 05, 2022 | 32.33 | 32.49 | 31.49 | 31.57 | 287,763 | -0.94(-2.89%) |
Jan 04, 2022 | 33.12 | 33.53 | 32.49 | 32.51 | 260,683 | -0.66(-1.99%) |
Jan 03, 2022 | 33.26 | 33.63 | 32.69 | 33.17 | 556,812 | -0.04(-0.12%) |
Dec 31, 2021 | 32.58 | 33.27 | 32.58 | 33.21 | 215,081 | +0.59(+1.81%) |
Dec 30, 2021 | 32.29 | 33.30 | 32.29 | 32.62 | 256,506 | +0.24(+0.74%) |
Dec 29, 2021 | 32.03 | 32.51 | 31.97 | 32.38 | 225,771 | +0.34(+1.06%) |
Dec 28, 2021 | 31.88 | 32.22 | 31.74 | 32.04 | 302,774 | -0.10(-0.31%) |
Dec 27, 2021 | 31.49 | 32.22 | 31.46 | 32.14 | 279,731 | +0.52(+1.64%) |
Dec 23, 2021 | 31.33 | 31.75 | 31.07 | 31.62 | 167,037 | +0.43(+1.38%) |
Dec 22, 2021 | 30.72 | 31.25 | 30.58 | 31.19 | 292,468 | +0.43(+1.40%) |
Dec 21, 2021 | 30.18 | 30.93 | 30.13 | 30.76 | 446,642 | +0.68(+2.26%) |
Dec 20, 2021 | 29.87 | 30.37 | 29.25 | 30.08 | 642,101 | -0.21(-0.69%) |
Dec 17, 2021 | 30.12 | 30.69 | 29.83 | 30.29 | 1,433,768 | -0.15(-0.49%) |
Dec 16, 2021 | 31.44 | 31.50 | 30.23 | 30.44 | 468,931 | -0.80(-2.56%) |
Dec 15, 2021 | 30.64 | 31.36 | 30.38 | 31.24 | 351,334 | +0.46(+1.49%) |
Dec 14, 2021 | 29.88 | 30.82 | 29.87 | 30.78 | 383,672 | +0.66(+2.19%) |
Dec 13, 2021 | 31.22 | 31.54 | 30.09 | 30.12 | 574,331 | -1.28(-4.08%) |
Dec 10, 2021 | 31.32 | 31.77 | 30.97 | 31.40 | 401,958 | +0.12(+0.38%) |
Dec 09, 2021 | 31.42 | 31.92 | 31.25 | 31.28 | 298,552 | -0.49(-1.54%) |
Dec 08, 2021 | 31.02 | 31.91 | 31.00 | 31.77 | 333,479 | +0.72(+2.32%) |
Dec 07, 2021 | 30.87 | 31.61 | 30.55 | 31.05 | 575,136 | +0.66(+2.17%) |
Dec 06, 2021 | 30.35 | 30.81 | 29.98 | 30.39 | 400,056 | +0.24(+0.80%) |
Dec 03, 2021 | 31.17 | 31.27 | 29.73 | 30.15 | 654,122 | -0.70(-2.27%) |
Dec 02, 2021 | 29.87 | 30.97 | 29.30 | 30.85 | 359,428 | +1.26(+4.26%) |
Dec 01, 2021 | 30.75 | 30.75 | 29.59 | 29.59 | 690,348 | -0.53(-1.76%) |
Nov 30, 2021 | 30.68 | 30.74 | 29.77 | 30.12 | 357,866 | -0.80(-2.59%) |
Nov 29, 2021 | 31.41 | 31.42 | 30.33 | 30.92 | 396,169 | -0.15(-0.48%) |
Nov 26, 2021 | 30.94 | 31.24 | 30.41 | 31.07 | 342,342 | -0.71(-2.23%) |
Nov 24, 2021 | 31.54 | 31.83 | 31.17 | 31.78 | 248,968 | -0.23(-0.72%) |
Nov 23, 2021 | 31.75 | 32.09 | 31.23 | 32.01 | 386,123 | -0.03(-0.09%) |
Nov 22, 2021 | 32.77 | 33.10 | 32.02 | 32.04 | 327,965 | -0.40(-1.23%) |
Nov 19, 2021 | 32.26 | 32.85 | 32.26 | 32.44 | 223,615 | +0.02(+0.06%) |
Nov 18, 2021 | 32.66 | 32.42 | 32.27 | 32.42 | 221,671 | -0.28(-0.86%) |
Nov 17, 2021 | 32.38 | 33.07 | 32.27 | 32.70 | 469,157 | +0.33(+1.02%) |
Nov 16, 2021 | 31.69 | 32.42 | 31.69 | 32.37 | 279,864 | +0.74(+2.34%) |
Nov 15, 2021 | 31.69 | 31.69 | 31.14 | 31.63 | 371,833 | +0.27(+0.86%) |
Nov 12, 2021 | 31.18 | 31.66 | 31.11 | 31.36 | 222,070 | +0.12(+0.38%) |
Nov 11, 2021 | 30.85 | 31.26 | 30.56 | 31.24 | 265,420 | +0.46(+1.49%) |
Nov 10, 2021 | 30.88 | 30.78 | 295,674 | -0.24(-0.77%) | ||
Nov 09, 2021 | 31.06 | 31.49 | 30.89 | 31.02 | 360,042 | +0.06(+0.19%) |
Nov 08, 2021 | 31.72 | 32.04 | 30.84 | 30.96 | 450,932 | -0.37(-1.18%) |
Nov 05, 2021 | 30.58 | 32.20 | 30.49 | 31.33 | 744,617 | +1.12(+3.71%) |
Nov 04, 2021 | 30.00 | 32.10 | 29.57 | 30.21 | 1,963,900 | -2.97(-8.95%) |
Nov 03, 2021 | 32.81 | 33.38 | 32.70 | 33.18 | 873,312 | +0.27(+0.82%) |
Nov 02, 2021 | 32.86 | 33.14 | 32.11 | 32.91 | 496,435 | +0.14(+0.43%) |
Nov 01, 2021 | 32.52 | 32.96 | 32.36 | 32.77 | 780,444 | +0.46(+1.42%) |
Oct 29, 2021 | 32.42 | 32.56 | 31.94 | 32.31 | 358,676 | -0.20(-0.62%) |
Oct 28, 2021 | 31.81 | 32.64 | 31.81 | 32.51 | 311,627 | +0.89(+2.81%) |
Oct 27, 2021 | 31.71 | 31.83 | 30.89 | 31.62 | 580,407 | -0.17(-0.53%) |
Oct 26, 2021 | 31.38 | 32.13 | 31.79 | 905,193 | +0.72(+2.32%) | |
Oct 25, 2021 | 30.72 | 31.40 | 30.53 | 31.07 | 375,981 | +0.49(+1.60%) |
Oct 22, 2021 | 29.72 | 30.67 | 29.70 | 30.58 | 221,033 | +0.84(+2.82%) |
Oct 21, 2021 | 29.57 | 29.82 | 29.43 | 29.74 | 190,556 | +0.26(+0.88%) |
Oct 20, 2021 | 29.36 | 29.93 | 29.28 | 29.48 | 179,850 | +0.16(+0.55%) |
Oct 19, 2021 | 29.37 | 29.61 | 29.11 | 29.32 | 204,249 | -0.13(-0.44%) |
Oct 18, 2021 | 28.94 | 29.46 | 28.59 | 29.45 | 210,577 | +0.33(+1.13%) |
Oct 15, 2021 | 30.11 | 30.13 | 29.10 | 29.12 | 472,405 | -0.48(-1.62%) |
Oct 14, 2021 | 29.80 | 30.00 | 29.44 | 29.60 | 428,188 | +0.12(+0.41%) |
Oct 13, 2021 | 29.22 | 29.54 | 28.77 | 29.48 | 260,545 | +0.30(+1.03%) |
Oct 12, 2021 | 29.58 | 29.71 | 29.17 | 29.18 | 213,815 | -0.40(-1.35%) |
Oct 11, 2021 | 29.78 | 29.87 | 29.46 | 29.58 | 192,486 | -0.06(-0.20%) |
Oct 08, 2021 | 30.35 | 30.35 | 29.54 | 29.64 | 230,024 | -0.65(-2.15%) |
Oct 07, 2021 | 30.17 | 30.67 | 30.11 | 30.29 | 244,952 | +0.47(+1.58%) |
Oct 06, 2021 | 29.50 | 29.88 | 29.40 | 29.82 | 242,123 | -0.16(-0.53%) |
Oct 05, 2021 | 29.26 | 30.17 | 29.24 | 29.98 | 420,028 | +0.88(+3.02%) |
Oct 04, 2021 | 29.65 | 29.65 | 28.83 | 29.10 | 434,892 | -0.48(-1.62%) |
Oct 01, 2021 | 29.27 | 29.72 | 28.72 | 29.58 | 369,484 | +0.53(+1.82%) |
Sep 30, 2021 | 29.90 | 30.04 | 28.90 | 29.05 | 488,886 | -0.96(-3.20%) |
Sep 29, 2021 | 29.83 | 30.11 | 29.44 | 30.01 | 434,900 | +0.38(+1.28%) |
Sep 28, 2021 | 29.99 | 29.99 | 29.18 | 29.63 | 498,375 | -0.36(-1.20%) |
Sep 27, 2021 | 29.10 | 30.15 | 29.10 | 29.99 | 789,825 | +0.80(+2.74%) |
Sep 24, 2021 | 29.02 | 29.41 | 28.70 | 29.19 | 448,544 | +0.00(+0.00%) |
Sep 23, 2021 | 29.03 | 29.36 | 28.99 | 29.19 | 533,588 | +0.23(+0.79%) |
Sep 22, 2021 | 28.77 | 29.19 | 28.71 | 28.96 | 436,807 | +0.22(+0.77%) |
Sep 21, 2021 | 29.21 | 29.35 | 28.59 | 28.74 | 462,113 | -0.31(-1.07%) |
Sep 20, 2021 | 29.14 | 29.63 | 28.45 | 29.05 | 829,751 | -0.93(-3.10%) |
Sep 17, 2021 | 30.43 | 30.92 | 29.95 | 29.98 | 2,377,018 | -0.24(-0.79%) |
Sep 16, 2021 | 30.37 | 30.43 | 29.80 | 30.22 | 388,541 | -0.05(-0.17%) |
Sep 15, 2021 | 29.65 | 30.28 | 29.52 | 30.27 | 541,733 | +0.62(+2.09%) |
Sep 14, 2021 | 30.78 | 30.78 | 29.35 | 29.65 | 489,297 | -1.03(-3.36%) |
Sep 13, 2021 | 30.52 | 30.75 | 30.18 | 30.68 | 429,739 | +0.40(+1.32%) |
Sep 10, 2021 | 30.13 | 30.62 | 29.93 | 30.28 | 401,490 | +0.46(+1.54%) |
Sep 09, 2021 | 30.27 | 30.63 | 29.81 | 29.82 | 445,513 | -0.40(-1.32%) |
Sep 08, 2021 | 30.72 | 30.83 | 30.03 | 30.22 | 304,275 | -0.67(-2.17%) |
Sep 07, 2021 | 30.55 | 31.67 | 30.55 | 30.89 | 608,342 | +0.23(+0.75%) |
Sep 03, 2021 | 30.91 | 30.91 | 30.45 | 30.66 | 260,898 | -0.39(-1.26%) |
Sep 02, 2021 | 31.10 | 31.44 | 30.91 | 31.05 | 443,732 | +0.00(+0.00%) |
Sep 01, 2021 | 31.05 | 31.08 | 30.52 | 31.05 | 619,017 | +0.10(+0.32%) |
Aug 31, 2021 | 30.80 | 30.98 | 30.53 | 30.95 | 356,238 | +0.12(+0.39%) |
Aug 30, 2021 | 30.82 | 31.00 | 30.51 | 30.83 | 402,818 | +0.14(+0.46%) |
Aug 27, 2021 | 30.01 | 30.87 | 29.91 | 30.69 | 473,228 | +0.66(+2.20%) |
Aug 26, 2021 | 29.46 | 30.46 | 29.46 | 30.03 | 352,091 | +0.01(+0.03%) |
Aug 25, 2021 | 29.92 | 30.52 | 29.76 | 30.02 | 270,827 | +0.22(+0.74%) |
Aug 24, 2021 | 29.88 | 30.02 | 29.58 | 29.80 | 269,455 | -0.05(-0.17%) |
Aug 23, 2021 | 29.57 | 30.01 | 29.47 | 29.85 | 348,815 | +0.53(+1.81%) |
Aug 20, 2021 | 29.03 | 29.51 | 28.91 | 29.32 | 329,493 | +0.36(+1.24%) |
Aug 19, 2021 | 27.94 | 28.99 | 27.87 | 28.96 | 403,450 | +0.75(+2.66%) |
Aug 18, 2021 | 28.14 | 28.80 | 28.14 | 28.21 | 342,154 | -0.11(-0.39%) |
Aug 17, 2021 | 28.98 | 29.00 | 28.21 | 28.32 | 432,898 | -0.99(-3.38%) |
Aug 16, 2021 | 29.75 | 30.10 | 29.30 | 29.31 | 295,779 | -0.61(-2.04%) |
Aug 13, 2021 | 29.73 | 30.16 | 29.49 | 29.92 | 276,241 | +0.20(+0.67%) |
Aug 12, 2021 | 30.20 | 30.20 | 29.53 | 29.72 | 275,108 | -0.34(-1.13%) |
Aug 11, 2021 | 30.66 | 30.73 | 30.00 | 30.06 | 318,676 | -0.49(-1.60%) |
Aug 10, 2021 | 29.67 | 30.56 | 29.67 | 30.55 | 453,053 | +0.80(+2.69%) |
Aug 09, 2021 | 29.80 | 29.91 | 29.46 | 29.75 | 270,939 | -0.27(-0.90%) |
Aug 06, 2021 | 30.04 | 30.54 | 29.91 | 30.02 | 496,602 | +0.19(+0.64%) |
Aug 05, 2021 | 30.75 | 31.23 | 29.61 | 29.83 | 1,240,417 | +1.78(+6.35%) |
Aug 04, 2021 | 28.42 | 28.87 | 27.90 | 28.05 | 718,404 | -0.56(-1.96%) |
Aug 03, 2021 | 27.93 | 28.64 | 27.54 | 28.61 | 580,210 | +0.79(+2.84%) |
Aug 02, 2021 | 27.73 | 28.06 | 27.60 | 27.82 | 707,347 | +0.21(+0.76%) |
Jul 30, 2021 | 27.25 | 27.85 | 27.07 | 27.61 | 436,975 | +0.35(+1.28%) |
Jul 29, 2021 | 26.78 | 27.57 | 26.78 | 27.26 | 389,009 | +0.56(+2.10%) |
Jul 28, 2021 | 26.66 | 26.98 | 26.29 | 26.70 | 339,361 | +0.12(+0.45%) |
Jul 27, 2021 | 26.36 | 26.62 | 26.15 | 26.58 | 309,383 | +0.03(+0.11%) |
Jul 26, 2021 | 26.90 | 27.11 | 26.52 | 26.55 | 297,837 | -0.24(-0.90%) |
Jul 23, 2021 | 26.15 | 26.86 | 25.93 | 26.79 | 349,404 | +0.81(+3.12%) |
Jul 22, 2021 | 26.44 | 26.52 | 25.93 | 25.98 | 351,402 | -0.62(-2.33%) |
Jul 21, 2021 | 26.35 | 26.75 | 26.20 | 26.60 | 402,472 | +0.56(+2.15%) |
Jul 20, 2021 | 25.16 | 26.23 | 24.96 | 26.04 | 570,257 | +1.08(+4.33%) |
Jul 19, 2021 | 25.15 | 25.23 | 24.58 | 24.96 | 567,103 | -0.53(-2.08%) |
Jul 16, 2021 | 26.16 | 26.25 | 25.41 | 25.49 | 310,699 | -0.42(-1.62%) |
Jul 15, 2021 | 26.09 | 26.40 | 25.66 | 25.91 | 347,320 | -0.38(-1.45%) |
Jul 14, 2021 | 26.29 | 26.61 | 26.02 | 26.29 | 555,921 | +0.59(+2.30%) |
Jul 13, 2021 | 25.95 | 26.01 | 25.62 | 25.70 | 296,682 | -0.43(-1.65%) |
Jul 12, 2021 | 26.44 | 26.44 | 26.01 | 26.13 | 219,045 | -0.28(-1.06%) |
Jul 09, 2021 | 26.18 | 26.46 | 26.00 | 26.41 | 299,465 | +0.53(+2.05%) |
Jul 08, 2021 | 25.48 | 25.96 | 25.14 | 25.88 | 414,547 | -0.02(-0.08%) |
Jul 07, 2021 | 26.19 | 26.47 | 25.81 | 25.90 | 339,537 | -0.40(-1.52%) |
Jul 06, 2021 | 26.62 | 26.62 | 26.01 | 26.30 | 473,319 | -0.31(-1.16%) |
Jul 02, 2021 | 27.25 | 27.30 | 26.57 | 26.61 | 399,835 | -0.55(-2.03%) |
Jul 01, 2021 | 27.31 | 27.31 | 26.77 | 27.16 | 626,345 | +0.02(+0.07%) |
Jun 30, 2021 | 27.48 | 27.56 | 27.13 | 27.14 | 573,614 | -0.46(-1.67%) |
Jun 29, 2021 | 27.70 | 27.94 | 27.50 | 27.60 | 313,664 | +0.05(+0.18%) |
Jun 28, 2021 | 28.00 | 28.00 | 27.33 | 27.55 | 893,682 | -0.45(-1.61%) |
Jun 25, 2021 | 28.11 | 28.16 | 27.91 | 28.00 | 882,559 | +0.00(+0.00%) |
Jun 24, 2021 | 27.81 | 28.12 | 27.43 | 28.00 | 307,900 | +0.38(+1.38%) |
Jun 23, 2021 | 27.39 | 27.85 | 26.81 | 27.62 | 525,286 | +0.01(+0.04%) |
Jun 22, 2021 | 27.70 | 27.87 | 27.40 | 27.61 | 408,576 | -0.30(-1.07%) |
Jun 21, 2021 | 27.69 | 28.05 | 27.50 | 27.91 | 268,285 | +0.44(+1.60%) |
Jun 18, 2021 | 27.43 | 27.73 | 27.14 | 27.47 | 390,208 | -0.37(-1.33%) |
Jun 17, 2021 | 28.19 | 28.19 | 27.21 | 27.84 | 328,408 | -0.29(-1.03%) |
Jun 16, 2021 | 28.63 | 28.64 | 28.08 | 28.13 | 318,564 | -0.47(-1.64%) |
Jun 15, 2021 | 28.63 | 28.77 | 28.39 | 28.60 | 267,775 | +0.11(+0.39%) |
Jun 14, 2021 | 28.68 | 28.72 | 28.25 | 28.49 | 321,023 | +0.02(+0.07%) |
Jun 11, 2021 | 28.02 | 28.65 | 27.90 | 28.47 | 344,924 | +0.60(+2.15%) |
Jun 10, 2021 | 28.34 | 28.44 | 27.86 | 27.87 | 265,285 | -0.23(-0.82%) |
Jun 09, 2021 | 28.15 | 28.39 | 27.91 | 28.10 | 399,267 | +0.13(+0.46%) |
Jun 08, 2021 | 27.61 | 28.22 | 27.50 | 27.97 | 464,663 | +0.45(+1.64%) |
Jun 07, 2021 | 27.35 | 27.59 | 27.16 | 27.52 | 296,738 | +0.22(+0.81%) |
Jun 04, 2021 | 27.47 | 27.73 | 27.05 | 27.30 | 270,783 | -0.03(-0.11%) |
Jun 03, 2021 | 27.57 | 27.76 | 26.91 | 27.33 | 491,456 | -0.26(-0.94%) |
Jun 02, 2021 | 26.90 | 27.78 | 26.90 | 27.59 | 804,323 | +0.02(+0.07%) |
Jun 01, 2021 | 28.13 | 28.31 | 27.26 | 27.57 | 700,720 | -0.43(-1.54%) |
May 28, 2021 | 28.56 | 28.72 | 27.94 | 28.00 | 704,077 | -0.52(-1.82%) |
May 27, 2021 | 28.06 | 29.45 | 27.36 | 28.52 | 1,138,059 | -1.13(-3.81%) |
May 26, 2021 | 28.51 | 29.75 | 28.46 | 29.65 | 696,054 | +1.15(+4.04%) |
May 25, 2021 | 29.09 | 29.64 | 28.46 | 28.50 | 468,882 | -0.65(-2.23%) |
May 24, 2021 | 28.87 | 29.21 | 28.73 | 29.15 | 427,286 | +0.35(+1.22%) |
May 21, 2021 | 29.48 | 29.73 | 28.78 | 28.80 | 291,937 | -0.49(-1.67%) |
May 20, 2021 | 28.95 | 29.35 | 28.64 | 29.29 | 337,944 | +0.36(+1.24%) |
May 19, 2021 | 28.76 | 29.23 | 28.48 | 28.93 | 436,964 | -0.29(-0.99%) |
May 18, 2021 | 29.27 | 29.75 | 29.21 | 29.22 | 295,467 | -0.05(-0.17%) |
May 17, 2021 | 28.75 | 29.33 | 28.52 | 29.27 | 290,372 | +0.41(+1.42%) |
May 14, 2021 | 28.12 | 29.03 | 27.77 | 28.86 | 549,345 | +0.99(+3.55%) |
May 13, 2021 | 27.88 | 28.37 | 27.47 | 27.87 | 577,427 | +0.15(+0.54%) |
May 12, 2021 | 28.40 | 28.61 | 27.72 | 27.72 | 572,632 | -0.85(-2.98%) |
May 11, 2021 | 28.60 | 29.01 | 28.12 | 28.57 | 685,110 | -0.47(-1.62%) |
May 10, 2021 | 30.13 | 30.13 | 29.03 | 29.04 | 539,940 | -1.09(-3.62%) |
May 07, 2021 | 30.48 | 30.60 | 30.12 | 30.13 | 417,780 | -0.44(-1.44%) |
May 06, 2021 | 29.92 | 30.58 | 29.76 | 30.57 | 338,099 | +0.64(+2.14%) |
May 05, 2021 | 29.89 | 30.38 | 29.61 | 29.93 | 300,368 | +0.20(+0.67%) |
May 04, 2021 | 29.39 | 29.90 | 29.16 | 29.73 | 358,714 | +0.19(+0.64%) |
May 03, 2021 | 30.24 | 30.64 | 29.46 | 29.54 | 945,984 | -0.71(-2.35%) |
Apr 30, 2021 | 30.03 | 30.64 | 30.03 | 30.25 | 460,400 | -0.04(-0.13%) |
Apr 29, 2021 | 30.35 | 30.53 | 29.81 | 30.29 | 379,691 | +0.24(+0.80%) |
Apr 28, 2021 | 30.06 | 30.56 | 29.51 | 30.05 | 619,556 | -0.16(-0.53%) |
Apr 27, 2021 | 30.63 | 30.83 | 29.71 | 30.21 | 770,580 | -0.12(-0.40%) |
Apr 26, 2021 | 31.19 | 31.19 | 30.20 | 30.33 | 589,467 | -0.79(-2.54%) |
Apr 23, 2021 | 30.25 | 31.29 | 30.12 | 31.12 | 612,700 | +0.90(+2.98%) |
Apr 22, 2021 | 30.17 | 30.56 | 29.81 | 30.22 | 566,799 | +0.41(+1.38%) |
Apr 21, 2021 | 29.39 | 30.00 | 29.30 | 29.81 | 443,548 | +0.24(+0.81%) |
Apr 20, 2021 | 29.76 | 30.07 | 29.25 | 29.57 | 522,084 | -0.18(-0.61%) |
Apr 19, 2021 | 29.75 | 29.95 | 29.20 | 29.75 | 447,700 | -0.15(-0.50%) |
Apr 16, 2021 | 29.40 | 29.98 | 29.12 | 29.90 | 408,800 | +0.82(+2.82%) |
Apr 15, 2021 | 29.25 | 29.39 | 28.83 | 29.08 | 585,838 | +0.01(+0.03%) |
Apr 14, 2021 | 28.48 | 29.11 | 28.26 | 29.07 | 609,482 | +0.83(+2.94%) |
Apr 13, 2021 | 28.67 | 28.99 | 28.16 | 28.24 | 493,211 | -0.09(-0.32%) |
Apr 12, 2021 | 28.00 | 28.43 | 27.58 | 28.33 | 514,537 | +0.48(+1.72%) |
Apr 09, 2021 | 27.61 | 27.90 | 27.08 | 27.85 | 371,600 | +0.31(+1.13%) |
Apr 08, 2021 | 27.36 | 27.65 | 26.98 | 27.54 | 608,932 | +0.29(+1.06%) |
Apr 07, 2021 | 27.16 | 27.44 | 26.75 | 27.25 | 410,387 | +0.23(+0.85%) |
Apr 06, 2021 | 27.01 | 27.61 | 26.99 | 27.02 | 372,204 | +0.01(+0.04%) |
Apr 05, 2021 | 27.25 | 27.30 | 26.79 | 27.01 | 281,102 | +0.07(+0.26%) |