Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.19 | 27.19 | 26.07 | 26.12 | 9,636,708 | -1.14(-4.19%) |
Apr 28, 2022 | 26.98 | 27.34 | 26.74 | 27.26 | 648,308 | +0.34(+1.26%) |
Apr 27, 2022 | 27.08 | 27.26 | 26.90 | 26.92 | 1,019,441 | -0.10(-0.38%) |
Apr 26, 2022 | 27.34 | 27.48 | 27.02 | 27.02 | 1,934,534 | -0.41(-1.51%) |
Apr 25, 2022 | 27.37 | 27.46 | 27.02 | 27.44 | 836,890 | -0.05(-0.17%) |
Apr 22, 2022 | 27.84 | 27.86 | 27.45 | 27.48 | 392,527 | -0.41(-1.49%) |
Apr 21, 2022 | 28.27 | 28.31 | 27.89 | 27.90 | 2,230,619 | -0.21(-0.74%) |
Apr 20, 2022 | 27.92 | 28.20 | 27.88 | 28.11 | 1,100,033 | +0.31(+1.12%) |
Apr 19, 2022 | 27.41 | 27.81 | 27.41 | 27.79 | 1,694,662 | +0.44(+1.62%) |
Apr 18, 2022 | 27.40 | 27.54 | 27.23 | 27.35 | 477,160 | -0.12(-0.45%) |
Apr 14, 2022 | 27.59 | 27.76 | 27.46 | 27.47 | 919,023 | -0.10(-0.38%) |
Apr 13, 2022 | 27.34 | 27.58 | 27.29 | 27.58 | 238,318 | +0.25(+0.90%) |
Apr 12, 2022 | 27.45 | 27.53 | 27.22 | 27.33 | 414,927 | -0.03(-0.10%) |
Apr 11, 2022 | 27.59 | 27.70 | 27.31 | 27.36 | 514,074 | -0.26(-0.96%) |
Apr 08, 2022 | 27.56 | 27.72 | 27.48 | 27.62 | 759,720 | -0.03(-0.10%) |
Apr 07, 2022 | 27.77 | 27.77 | 27.45 | 27.65 | 557,902 | -0.19(-0.68%) |
Apr 06, 2022 | 27.54 | 27.86 | 27.41 | 27.84 | 325,873 | +0.19(+0.68%) |
Apr 05, 2022 | 27.81 | 28.02 | 27.56 | 27.65 | 390,699 | -0.15(-0.54%) |
Apr 04, 2022 | 28.02 | 28.02 | 27.64 | 27.80 | 408,903 | -0.20(-0.71%) |
Apr 01, 2022 | 27.64 | 28.05 | 27.62 | 28.00 | 727,969 | +0.46(+1.68%) |
Mar 31, 2022 | 27.92 | 28.05 | 27.52 | 27.54 | 594,195 | -0.37(-1.32%) |
Mar 30, 2022 | 28.05 | 28.05 | 27.81 | 27.91 | 729,481 | -0.22(-0.77%) |
Mar 29, 2022 | 27.60 | 28.15 | 27.59 | 28.12 | 598,758 | +0.75(+2.76%) |
Mar 28, 2022 | 27.10 | 27.37 | 27.07 | 27.37 | 2,179,001 | +0.22(+0.80%) |
Mar 25, 2022 | 26.91 | 27.15 | 26.89 | 27.15 | 715,998 | +0.31(+1.16%) |
Mar 24, 2022 | 26.76 | 26.84 | 26.63 | 26.84 | 556,284 | +0.17(+0.65%) |
Mar 23, 2022 | 26.87 | 26.91 | 26.63 | 26.67 | 347,987 | -0.37(-1.35%) |
Mar 22, 2022 | 26.96 | 27.14 | 26.94 | 27.04 | 380,590 | +0.22(+0.80%) |
Mar 21, 2022 | 26.99 | 27.09 | 26.72 | 26.82 | 390,877 | -0.22(-0.80%) |
Mar 18, 2022 | 26.75 | 27.05 | 26.75 | 27.04 | 539,516 | +0.18(+0.66%) |
Mar 17, 2022 | 26.53 | 26.89 | 26.47 | 26.86 | 951,058 | +0.23(+0.88%) |
Mar 16, 2022 | 26.44 | 26.69 | 26.06 | 26.62 | 5,768,119 | +0.38(+1.47%) |
Mar 15, 2022 | 26.21 | 26.39 | 25.99 | 26.24 | 513,759 | +0.12(+0.47%) |
Mar 14, 2022 | 26.33 | 26.44 | 26.00 | 26.12 | 2,105,820 | -0.11(-0.43%) |
Mar 11, 2022 | 26.59 | 26.70 | 26.21 | 26.23 | 304,332 | -0.23(-0.85%) |
Mar 10, 2022 | 26.18 | 26.47 | 26.13 | 26.45 | 454,482 | +0.04(+0.14%) |
Mar 09, 2022 | 26.32 | 26.59 | 26.29 | 26.42 | 645,059 | +0.50(+1.92%) |
Mar 08, 2022 | 25.97 | 26.31 | 25.78 | 25.92 | 629,812 | -0.03(-0.11%) |
Mar 07, 2022 | 26.36 | 26.42 | 25.93 | 25.95 | 1,506,636 | -0.54(-2.05%) |
Mar 04, 2022 | 26.26 | 26.51 | 26.09 | 26.49 | 457,292 | +0.03(+0.11%) |
Mar 03, 2022 | 26.42 | 26.49 | 26.13 | 26.46 | 479,164 | +0.15(+0.57%) |
Mar 02, 2022 | 26.04 | 26.39 | 26.01 | 26.31 | 2,946,139 | +0.36(+1.37%) |
Mar 01, 2022 | 26.15 | 26.27 | 25.82 | 25.96 | 754,565 | -0.25(-0.97%) |
Feb 28, 2022 | 26.27 | 26.43 | 25.98 | 26.21 | 1,247,185 | -0.33(-1.24%) |
Feb 25, 2022 | 26.08 | 26.56 | 26.09 | 26.54 | 1,219,934 | +0.65(+2.50%) |
Feb 24, 2022 | 25.28 | 25.97 | 25.15 | 25.89 | 1,280,779 | +0.15(+0.58%) |
Feb 23, 2022 | 26.17 | 26.30 | 25.70 | 25.74 | 1,213,537 | -0.30(-1.15%) |
Feb 22, 2022 | 26.11 | 26.17 | 25.88 | 26.04 | 1,487,920 | -0.14(-0.54%) |
Feb 18, 2022 | 26.18 | 0 | -0.15(-0.57%) | |||
Feb 17, 2022 | 26.34 | 26.50 | 26.27 | 26.33 | 1,609,202 | -0.11(-0.43%) |
Feb 16, 2022 | 26.20 | 26.47 | 26.18 | 26.44 | 474,166 | +0.24(+0.93%) |
Feb 15, 2022 | 26.17 | 26.31 | 26.11 | 26.20 | 954,093 | +0.23(+0.87%) |
Feb 14, 2022 | 26.12 | 26.28 | 25.87 | 25.98 | 553,705 | -0.21(-0.79%) |
Feb 11, 2022 | 26.45 | 26.56 | 26.06 | 26.18 | 557,174 | -0.25(-0.96%) |
Feb 10, 2022 | 26.61 | 26.92 | 26.28 | 26.43 | 653,773 | -0.40(-1.50%) |
Feb 09, 2022 | 26.56 | 26.88 | 26.56 | 26.84 | 1,169,890 | +0.54(+2.07%) |
Feb 08, 2022 | 26.36 | 26.46 | 26.24 | 26.29 | 730,302 | -0.11(-0.43%) |
Feb 07, 2022 | 26.51 | 26.56 | 26.36 | 26.41 | 382,600 | -0.12(-0.46%) |
Feb 04, 2022 | 26.59 | 26.74 | 26.28 | 26.53 | 424,675 | -0.22(-0.81%) |
Feb 03, 2022 | 26.97 | 26.73 | 26.74 | 1,174,728 | -0.31(-1.14%) | |
Feb 02, 2022 | 26.85 | 27.10 | 26.85 | 27.05 | 569,647 | +0.29(+1.09%) |
Feb 01, 2022 | 26.85 | 26.91 | 26.60 | 26.76 | 642,108 | -0.11(-0.42%) |
Jan 31, 2022 | 26.52 | 26.88 | 26.88 | 301,350 | +0.37(+1.38%) | |
Jan 28, 2022 | 25.98 | 26.54 | 25.69 | 26.51 | 1,038,617 | +0.54(+2.10%) |
Jan 27, 2022 | 26.45 | 26.60 | 25.90 | 25.97 | 717,766 | -0.27(-1.04%) |
Jan 26, 2022 | 26.74 | 26.97 | 26.16 | 26.24 | 1,357,797 | -0.32(-1.20%) |
Jan 25, 2022 | 26.34 | 26.74 | 26.11 | 26.56 | 829,999 | -0.06(-0.21%) |
Jan 24, 2022 | 26.45 | 26.66 | 25.78 | 26.61 | 921,166 | -0.11(-0.42%) |
Jan 21, 2022 | 26.79 | 26.99 | 26.65 | 26.73 | 537,650 | +0.00(+0.00%) |
Jan 20, 2022 | 27.13 | 27.37 | 26.73 | 26.73 | 742,107 | -0.49(-1.79%) |
Jan 19, 2022 | 27.53 | 27.65 | 27.19 | 27.21 | 1,150,541 | -0.25(-0.92%) |
Jan 18, 2022 | 27.55 | 27.59 | 27.33 | 27.47 | 613,062 | -0.28(-1.01%) |
Jan 14, 2022 | 27.75 | 0 | -0.15(-0.54%) | |||
Jan 13, 2022 | 27.94 | 28.11 | 27.83 | 27.90 | 471,852 | -0.01(-0.03%) |
Jan 12, 2022 | 27.91 | 27.99 | 27.84 | 27.91 | 1,596,002 | +0.06(+0.20%) |
Jan 11, 2022 | 27.78 | 27.87 | 27.50 | 27.85 | 588,674 | +0.08(+0.27%) |
Jan 10, 2022 | 27.77 | 27.80 | 27.55 | 27.78 | 1,048,989 | -0.11(-0.40%) |
Jan 07, 2022 | 28.04 | 28.05 | 27.85 | 27.89 | 303,446 | -0.17(-0.60%) |
Jan 06, 2022 | 28.08 | 28.19 | 27.93 | 28.06 | 912,266 | -0.03(-0.10%) |
Jan 05, 2022 | 28.62 | 28.62 | 28.04 | 28.09 | 781,055 | -0.52(-1.80%) |
Jan 04, 2022 | 28.63 | 28.78 | 28.59 | 28.60 | 644,371 | +0.05(+0.16%) |
Jan 03, 2022 | 28.75 | 28.77 | 28.27 | 28.56 | 543,305 | -0.17(-0.59%) |
Dec 31, 2021 | 28.65 | 28.88 | 28.64 | 28.72 | 1,602,473 | +0.08(+0.30%) |
Dec 30, 2021 | 28.56 | 28.73 | 28.56 | 28.64 | 204,765 | +0.13(+0.46%) |
Dec 29, 2021 | 28.42 | 28.59 | 28.29 | 28.51 | 297,363 | +0.18(+0.63%) |
Dec 28, 2021 | 28.26 | 28.39 | 28.22 | 28.33 | 1,089,208 | +0.07(+0.23%) |
Dec 27, 2021 | 27.91 | 28.26 | 27.88 | 28.26 | 399,663 | +0.38(+1.38%) |
Dec 23, 2021 | 27.92 | 27.97 | 27.75 | 27.88 | 455,251 | +0.02(+0.07%) |
Dec 22, 2021 | 27.65 | 27.88 | 27.65 | 27.86 | 3,618,885 | +0.23(+0.81%) |
Dec 21, 2021 | 27.50 | 27.72 | 27.50 | 27.64 | 541,796 | +0.29(+1.06%) |
Dec 20, 2021 | 27.28 | 27.39 | 27.07 | 27.35 | 645,668 | -0.24(-0.88%) |
Dec 17, 2021 | 27.55 | 27.80 | 27.53 | 27.59 | 428,178 | +0.05(+0.17%) |
Dec 16, 2021 | 27.73 | 27.78 | 27.43 | 27.54 | 416,514 | -0.13(-0.47%) |
Dec 15, 2021 | 27.34 | 27.73 | 27.29 | 27.67 | 535,013 | +0.37(+1.34%) |
Dec 14, 2021 | 27.55 | 27.55 | 27.18 | 27.31 | 691,360 | -0.25(-0.92%) |
Dec 13, 2021 | 27.37 | 27.67 | 27.29 | 27.56 | 999,582 | +0.09(+0.34%) |
Dec 10, 2021 | 27.53 | 27.53 | 27.35 | 27.47 | 475,811 | +0.02(+0.07%) |
Dec 09, 2021 | 27.65 | 27.71 | 27.42 | 27.45 | 1,017,978 | -0.26(-0.94%) |
Dec 08, 2021 | 27.56 | 27.75 | 27.52 | 27.71 | 1,028,698 | +0.15(+0.54%) |
Dec 07, 2021 | 27.47 | 27.59 | 27.39 | 27.56 | 624,214 | +0.29(+1.05%) |
Dec 06, 2021 | 26.93 | 27.38 | 26.93 | 27.27 | 711,573 | +0.46(+1.73%) |
Dec 03, 2021 | 27.03 | 27.03 | 26.60 | 26.81 | 826,994 | -0.07(-0.28%) |
Dec 02, 2021 | 26.44 | 27.03 | 26.36 | 26.88 | 1,515,259 | +0.61(+2.33%) |
Dec 01, 2021 | 26.95 | 27.17 | 26.24 | 26.27 | 1,632,461 | -0.45(-1.70%) |
Nov 30, 2021 | 27.08 | 27.08 | 26.71 | 26.73 | 635,282 | -0.45(-1.67%) |
Nov 29, 2021 | 27.19 | 27.31 | 26.98 | 27.18 | 587,040 | +0.15(+0.55%) |
Nov 26, 2021 | 27.26 | 27.29 | 26.84 | 27.03 | 1,989,915 | -0.66(-2.38%) |
Nov 24, 2021 | 27.37 | 27.74 | 27.37 | 27.69 | 261,143 | +0.25(+0.91%) |
Nov 23, 2021 | 27.30 | 27.50 | 27.24 | 27.44 | 283,162 | +0.19(+0.68%) |
Nov 22, 2021 | 27.47 | 27.47 | 27.25 | 27.26 | 330,840 | -0.13(-0.47%) |
Nov 19, 2021 | 27.52 | 27.52 | 27.31 | 27.39 | 240,699 | -0.20(-0.74%) |
Nov 18, 2021 | 27.53 | 27.60 | 27.52 | 27.59 | 600,485 | +0.07(+0.27%) |
Nov 17, 2021 | 27.38 | 27.52 | 27.02 | 27.52 | 648,814 | +0.09(+0.34%) |
Nov 16, 2021 | 27.61 | 27.64 | 27.36 | 27.42 | 584,313 | -0.17(-0.61%) |
Nov 15, 2021 | 27.43 | 27.59 | 27.40 | 27.59 | 625,988 | +0.19(+0.71%) |
Nov 12, 2021 | 27.41 | 27.44 | 27.29 | 27.39 | 470,183 | +0.05(+0.17%) |
Nov 11, 2021 | 27.38 | 27.38 | 27.23 | 27.35 | 1,838,297 | +0.01(+0.03%) |
Nov 10, 2021 | 27.39 | 27.34 | 27.34 | 689,855 | -0.13(-0.47%) | |
Nov 09, 2021 | 27.50 | 27.52 | 27.39 | 27.47 | 537,828 | -0.05(-0.17%) |
Nov 08, 2021 | 27.57 | 27.62 | 27.39 | 27.52 | 305,094 | -0.04(-0.13%) |
Nov 05, 2021 | 27.46 | 27.71 | 27.46 | 27.55 | 454,876 | +0.22(+0.81%) |
Nov 04, 2021 | 27.53 | 27.60 | 27.25 | 27.33 | 361,817 | -0.20(-0.74%) |
Nov 03, 2021 | 27.32 | 27.58 | 27.31 | 27.53 | 705,612 | +0.19(+0.71%) |
Nov 02, 2021 | 27.28 | 27.39 | 27.19 | 27.34 | 341,702 | +0.16(+0.58%) |
Nov 01, 2021 | 27.13 | 27.24 | 26.84 | 27.18 | 553,085 | +0.05(+0.17%) |
Oct 29, 2021 | 27.31 | 27.36 | 27.06 | 27.13 | 506,036 | -0.29(-1.05%) |
Oct 28, 2021 | 27.16 | 27.44 | 27.09 | 27.42 | 291,458 | +0.33(+1.23%) |
Oct 27, 2021 | 27.27 | 27.32 | 27.08 | 27.09 | 475,147 | -0.13(-0.48%) |
Oct 26, 2021 | 27.15 | 27.27 | 27.22 | 278,628 | +0.04(+0.14%) | |
Oct 25, 2021 | 27.12 | 27.22 | 27.01 | 27.18 | 467,989 | +0.06(+0.24%) |
Oct 22, 2021 | 27.05 | 27.23 | 27.05 | 27.12 | 333,143 | +0.11(+0.41%) |
Oct 21, 2021 | 27.03 | 27.11 | 26.95 | 27.00 | 515,288 | -0.06(-0.21%) |
Oct 20, 2021 | 26.71 | 27.08 | 26.71 | 27.06 | 399,333 | +0.30(+1.11%) |
Oct 19, 2021 | 26.83 | 26.85 | 26.72 | 26.76 | 1,049,751 | +0.06(+0.21%) |
Oct 18, 2021 | 26.54 | 26.77 | 26.53 | 26.71 | 347,899 | +0.02(+0.07%) |
Oct 15, 2021 | 26.77 | 26.84 | 26.59 | 26.69 | 744,517 | +0.07(+0.28%) |
Oct 14, 2021 | 26.47 | 26.62 | 26.46 | 26.62 | 426,523 | +0.25(+0.95%) |
Oct 13, 2021 | 26.11 | 26.36 | 26.05 | 26.36 | 425,157 | +0.29(+1.10%) |
Oct 12, 2021 | 25.80 | 26.14 | 25.74 | 26.08 | 353,789 | +0.34(+1.33%) |
Oct 11, 2021 | 25.71 | 25.85 | 25.61 | 25.73 | 676,356 | +0.04(+0.14%) |
Oct 08, 2021 | 25.91 | 25.93 | 25.69 | 25.70 | 491,684 | -0.20(-0.79%) |
Oct 07, 2021 | 25.96 | 26.11 | 25.88 | 25.90 | 1,547,012 | +0.12(+0.47%) |
Oct 06, 2021 | 25.43 | 25.81 | 25.24 | 25.78 | 418,070 | +0.14(+0.54%) |
Oct 05, 2021 | 25.82 | 25.82 | 25.54 | 25.64 | 1,351,488 | -0.17(-0.65%) |
Oct 04, 2021 | 25.76 | 25.89 | 25.66 | 25.81 | 876,506 | +0.02(+0.07%) |
Oct 01, 2021 | 25.48 | 25.90 | 25.44 | 25.79 | 898,736 | +0.36(+1.42%) |
Sep 30, 2021 | 25.86 | 25.86 | 25.44 | 25.43 | 584,706 | -0.37(-1.44%) |
Sep 29, 2021 | 25.74 | 25.90 | 25.73 | 25.80 | 341,131 | +0.11(+0.43%) |
Sep 28, 2021 | 25.75 | 25.78 | 25.55 | 25.69 | 820,585 | -0.20(-0.79%) |
Sep 27, 2021 | 26.14 | 26.31 | 25.89 | 25.89 | 525,383 | -0.23(-0.89%) |
Sep 24, 2021 | 26.28 | 26.36 | 26.08 | 26.12 | 279,965 | -0.32(-1.20%) |
Sep 23, 2021 | 26.50 | 26.63 | 26.44 | 26.44 | 389,055 | +0.04(+0.14%) |
Sep 22, 2021 | 26.34 | 26.56 | 26.29 | 26.40 | 463,523 | +0.18(+0.70%) |
Sep 21, 2021 | 26.29 | 26.48 | 26.21 | 26.22 | 466,632 | +0.11(+0.42%) |
Sep 20, 2021 | 26.01 | 26.26 | 25.85 | 26.11 | 843,030 | -0.26(-0.98%) |
Sep 17, 2021 | 26.62 | 26.64 | 26.31 | 26.37 | 469,762 | -0.23(-0.87%) |
Sep 16, 2021 | 26.61 | 26.72 | 26.47 | 26.60 | 443,018 | -0.03(-0.10%) |
Sep 15, 2021 | 26.60 | 26.70 | 26.46 | 26.63 | 353,550 | +0.10(+0.38%) |
Sep 14, 2021 | 26.71 | 26.73 | 26.43 | 26.52 | 333,118 | -0.08(-0.31%) |
Sep 13, 2021 | 26.57 | 26.76 | 26.52 | 26.61 | 675,157 | +0.20(+0.77%) |
Sep 10, 2021 | 26.86 | 26.86 | 26.40 | 26.40 | 370,134 | -0.36(-1.34%) |
Sep 09, 2021 | 27.05 | 27.08 | 26.78 | 26.76 | 746,337 | -0.39(-1.43%) |
Sep 08, 2021 | 27.01 | 27.22 | 26.97 | 27.15 | 404,256 | +0.01(+0.03%) |
Sep 07, 2021 | 27.38 | 27.42 | 26.99 | 27.14 | 623,545 | -0.31(-1.14%) |
Sep 03, 2021 | 27.43 | 27.48 | 27.24 | 27.46 | 513,018 | +0.01(+0.03%) |
Sep 02, 2021 | 27.38 | 27.47 | 27.26 | 27.45 | 689,585 | +0.10(+0.37%) |
Sep 01, 2021 | 27.07 | 27.38 | 27.07 | 27.35 | 573,992 | +0.32(+1.19%) |
Aug 31, 2021 | 26.90 | 27.03 | 26.84 | 27.02 | 467,903 | +0.06(+0.21%) |
Aug 30, 2021 | 26.78 | 26.97 | 26.70 | 26.97 | 843,916 | +0.20(+0.76%) |
Aug 27, 2021 | 26.57 | 26.85 | 26.57 | 26.76 | 1,781,552 | +0.33(+1.26%) |
Aug 26, 2021 | 26.46 | 26.52 | 26.34 | 26.43 | 449,929 | -0.03(-0.10%) |
Aug 25, 2021 | 26.40 | 26.56 | 26.32 | 26.46 | 670,397 | +0.02(+0.07%) |
Aug 24, 2021 | 26.50 | 26.50 | 26.29 | 26.44 | 2,778,996 | -0.04(-0.14%) |
Aug 23, 2021 | 26.55 | 26.61 | 26.40 | 26.48 | 485,017 | -0.06(-0.21%) |
Aug 20, 2021 | 26.35 | 26.61 | 26.20 | 26.53 | 562,296 | +0.16(+0.59%) |
Aug 19, 2021 | 26.26 | 26.46 | 26.21 | 26.38 | 648,391 | -0.04(-0.14%) |
Aug 18, 2021 | 26.54 | 26.61 | 26.41 | 26.41 | 644,979 | -0.13(-0.49%) |
Aug 17, 2021 | 26.55 | 26.55 | 26.32 | 26.54 | 1,068,986 | -0.17(-0.62%) |
Aug 16, 2021 | 26.63 | 26.81 | 26.63 | 26.71 | 388,533 | +0.03(+0.10%) |
Aug 13, 2021 | 26.57 | 26.69 | 26.56 | 26.68 | 318,907 | +0.18(+0.66%) |
Aug 12, 2021 | 26.52 | 26.53 | 26.42 | 26.51 | 1,235,754 | -0.02(-0.07%) |
Aug 11, 2021 | 26.45 | 26.55 | 26.39 | 26.52 | 429,549 | +0.17(+0.63%) |
Aug 10, 2021 | 26.55 | 26.55 | 26.35 | 26.36 | 270,524 | -0.23(-0.87%) |
Aug 09, 2021 | 26.68 | 26.74 | 26.55 | 26.59 | 250,322 | -0.12(-0.45%) |
Aug 06, 2021 | 26.83 | 26.88 | 26.70 | 26.71 | 285,272 | -0.14(-0.52%) |
Aug 05, 2021 | 26.63 | 26.85 | 26.63 | 26.85 | 419,406 | +0.39(+1.46%) |
Aug 04, 2021 | 26.57 | 26.66 | 26.40 | 26.46 | 383,191 | -0.13(-0.49%) |
Aug 03, 2021 | 26.62 | 26.63 | 26.40 | 26.59 | 1,374,670 | +0.03(+0.10%) |
Aug 02, 2021 | 26.73 | 26.93 | 26.52 | 26.56 | 5,786,416 | -0.05(-0.17%) |
Jul 30, 2021 | 26.62 | 26.94 | 26.61 | 26.61 | 356,246 | -0.01(-0.03%) |
Jul 29, 2021 | 26.70 | 26.79 | 26.61 | 26.62 | 606,517 | +0.02(+0.07%) |
Jul 28, 2021 | 26.69 | 26.72 | 26.52 | 26.60 | 450,466 | +0.03(+0.10%) |
Jul 27, 2021 | 26.45 | 26.64 | 26.39 | 26.57 | 596,389 | +0.08(+0.31%) |
Jul 26, 2021 | 26.45 | 26.56 | 26.35 | 26.49 | 503,403 | +0.02(+0.07%) |
Jul 23, 2021 | 26.41 | 26.52 | 26.32 | 26.47 | 305,036 | +0.14(+0.53%) |
Jul 22, 2021 | 26.50 | 26.50 | 26.24 | 26.33 | 638,716 | -0.15(-0.56%) |
Jul 21, 2021 | 26.46 | 26.59 | 26.43 | 26.48 | 363,566 | +0.12(+0.45%) |
Jul 20, 2021 | 25.87 | 26.46 | 25.86 | 26.36 | 636,855 | +0.53(+2.03%) |
Jul 19, 2021 | 26.04 | 26.05 | 25.65 | 25.83 | 1,064,288 | -0.52(-1.96%) |
Jul 16, 2021 | 26.47 | 26.53 | 26.31 | 26.35 | 530,691 | -0.02(-0.07%) |
Jul 15, 2021 | 26.27 | 26.38 | 26.26 | 26.37 | 519,107 | -0.03(-0.10%) |
Jul 14, 2021 | 26.25 | 26.44 | 26.18 | 26.40 | 418,336 | +0.18(+0.67%) |
Jul 13, 2021 | 26.49 | 26.49 | 26.15 | 26.22 | 498,824 | -0.35(-1.32%) |
Jul 12, 2021 | 26.36 | 26.61 | 26.34 | 26.57 | 785,043 | +0.16(+0.59%) |
Jul 09, 2021 | 26.10 | 26.41 | 26.07 | 26.41 | 427,183 | +0.49(+1.88%) |
Jul 08, 2021 | 25.82 | 25.99 | 25.70 | 25.93 | 659,486 | -0.08(-0.32%) |
Jul 07, 2021 | 25.99 | 26.07 | 25.90 | 26.01 | 538,823 | +0.04(+0.14%) |
Jul 06, 2021 | 25.84 | 26.01 | 25.69 | 25.97 | 965,876 | +0.20(+0.79%) |
Jul 02, 2021 | 25.71 | 25.81 | 25.66 | 25.77 | 632,004 | +0.17(+0.65%) |
Jul 01, 2021 | 25.54 | 25.75 | 25.47 | 25.60 | 1,061,247 | +0.05(+0.18%) |
Jun 30, 2021 | 25.64 | 25.77 | 25.54 | 25.56 | 878,961 | -0.17(-0.64%) |
Jun 29, 2021 | 25.76 | 25.86 | 25.69 | 25.72 | 382,555 | -0.02(-0.07%) |
Jun 28, 2021 | 25.97 | 25.97 | 25.60 | 25.74 | 1,196,322 | -0.26(-0.99%) |
Jun 25, 2021 | 25.84 | 26.00 | 25.81 | 26.00 | 590,983 | +0.15(+0.57%) |
Jun 24, 2021 | 25.92 | 25.93 | 25.72 | 25.85 | 436,119 | +0.02(+0.07%) |
Jun 23, 2021 | 25.92 | 25.99 | 25.83 | 25.83 | 770,905 | -0.07(-0.28%) |
Jun 22, 2021 | 26.02 | 26.03 | 25.88 | 25.91 | 990,248 | -0.09(-0.35%) |
Jun 21, 2021 | 25.63 | 26.06 | 25.54 | 26.00 | 1,101,460 | +0.52(+2.03%) |
Jun 18, 2021 | 25.76 | 25.82 | 25.46 | 25.48 | 1,062,184 | -0.42(-1.64%) |
Jun 17, 2021 | 25.95 | 25.96 | 25.73 | 25.91 | 1,332,775 | -0.12(-0.46%) |
Jun 16, 2021 | 26.24 | 26.38 | 26.01 | 26.03 | 1,148,627 | -0.20(-0.77%) |
Jun 15, 2021 | 26.49 | 26.49 | 26.22 | 26.23 | 999,463 | -0.33(-1.25%) |
Jun 14, 2021 | 26.50 | 26.56 | 26.43 | 26.56 | 964,558 | +0.10(+0.38%) |
Jun 11, 2021 | 26.50 | 26.50 | 26.32 | 26.46 | 853,869 | -0.07(-0.28%) |
Jun 10, 2021 | 26.41 | 26.57 | 26.32 | 26.53 | 833,991 | +0.19(+0.71%) |
Jun 09, 2021 | 26.36 | 26.43 | 26.31 | 26.35 | 927,196 | +0.04(+0.14%) |
Jun 08, 2021 | 26.16 | 26.36 | 26.16 | 26.31 | 402,891 | +0.22(+0.84%) |
Jun 07, 2021 | 25.86 | 26.16 | 25.86 | 26.09 | 476,715 | +0.29(+1.13%) |
Jun 04, 2021 | 25.85 | 25.85 | 25.70 | 25.80 | 4,914,816 | +0.06(+0.25%) |
Jun 03, 2021 | 25.80 | 25.82 | 25.67 | 25.73 | 500,899 | -0.16(-0.60%) |
Jun 02, 2021 | 25.62 | 25.89 | 25.62 | 25.89 | 1,017,158 | +0.34(+1.32%) |
Jun 01, 2021 | 25.30 | 25.57 | 25.28 | 25.55 | 1,297,599 | +0.35(+1.38%) |
May 28, 2021 | 25.16 | 25.28 | 25.14 | 25.20 | 531,073 | +0.11(+0.44%) |
May 27, 2021 | 25.24 | 25.24 | 25.08 | 25.09 | 693,806 | -0.05(-0.18%) |
May 26, 2021 | 25.09 | 25.22 | 25.03 | 25.14 | 545,930 | +0.12(+0.48%) |
May 25, 2021 | 25.09 | 25.12 | 24.99 | 25.02 | 915,460 | -0.05(-0.22%) |
May 24, 2021 | 24.87 | 25.14 | 24.87 | 25.08 | 446,239 | +0.28(+1.14%) |
May 21, 2021 | 24.87 | 24.88 | 24.71 | 24.79 | 597,520 | -0.07(-0.29%) |
May 20, 2021 | 24.65 | 24.91 | 24.60 | 24.87 | 706,639 | +0.28(+1.15%) |
May 19, 2021 | 24.52 | 24.58 | 24.30 | 24.58 | 779,197 | -0.14(-0.56%) |
May 18, 2021 | 24.71 | 24.81 | 24.55 | 24.72 | 864,033 | +0.08(+0.33%) |
May 17, 2021 | 24.60 | 24.70 | 24.53 | 24.64 | 526,262 | +0.01(+0.04%) |
May 14, 2021 | 24.44 | 24.66 | 24.43 | 24.63 | 471,139 | +0.27(+1.09%) |
May 13, 2021 | 24.11 | 24.47 | 24.09 | 24.36 | 503,334 | +0.27(+1.10%) |
May 12, 2021 | 24.60 | 24.64 | 24.07 | 24.10 | 1,167,624 | -0.59(-2.37%) |
May 11, 2021 | 24.78 | 24.78 | 24.56 | 24.68 | 748,479 | -0.32(-1.28%) |
May 10, 2021 | 25.09 | 25.28 | 24.99 | 25.00 | 723,637 | +0.01(+0.04%) |
May 07, 2021 | 24.71 | 25.03 | 24.71 | 24.99 | 3,596,063 | +0.27(+1.07%) |
May 06, 2021 | 24.52 | 24.73 | 24.49 | 24.73 | 465,636 | +0.25(+1.01%) |
May 05, 2021 | 24.59 | 24.85 | 24.42 | 24.48 | 855,336 | -0.32(-1.29%) |
May 04, 2021 | 24.87 | 25.01 | 24.72 | 24.80 | 915,902 | -0.10(-0.40%) |