Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.74 | 23.94 | 23.66 | 23.78 | 12,535 | -0.05(-0.21%) |
Apr 28, 2022 | 23.65 | 23.90 | 23.65 | 23.83 | 125,841 | +0.14(+0.59%) |
Apr 27, 2022 | 24.02 | 24.02 | 23.66 | 23.69 | 39,433 | -0.30(-1.25%) |
Apr 26, 2022 | 24.10 | 24.14 | 23.97 | 23.99 | 54,373 | +0.12(+0.50%) |
Apr 25, 2022 | 23.95 | 24.08 | 23.87 | 23.87 | 32,335 | -0.15(-0.62%) |
Apr 22, 2022 | 23.96 | 24.08 | 23.92 | 24.02 | 30,718 | +0.17(+0.71%) |
Apr 21, 2022 | 23.74 | 23.85 | 23.52 | 23.85 | 27,974 | +0.00(+0.00%) |
Apr 20, 2022 | 23.86 | 23.95 | 23.85 | 23.85 | 7,089 | +0.03(+0.13%) |
Apr 19, 2022 | 23.82 | 23.88 | 23.79 | 23.82 | 6,560 | -0.13(-0.54%) |
Apr 18, 2022 | 24.00 | 24.00 | 23.87 | 23.95 | 11,465 | -0.05(-0.21%) |
Apr 14, 2022 | 24.00 | 0 | -0.10(-0.41%) | |||
Apr 13, 2022 | 24.17 | 24.25 | 24.10 | 24.10 | 12,856 | -0.09(-0.37%) |
Apr 12, 2022 | 24.13 | 24.21 | 24.08 | 24.19 | 20,227 | +0.36(+1.51%) |
Apr 11, 2022 | 23.98 | 23.98 | 23.80 | 23.83 | 9,237 | -0.27(-1.12%) |
Apr 08, 2022 | 24.16 | 24.18 | 24.04 | 24.10 | 24,701 | -0.07(-0.29%) |
Apr 07, 2022 | 24.41 | 24.41 | 24.14 | 24.17 | 12,221 | -0.22(-0.90%) |
Apr 06, 2022 | 24.40 | 24.57 | 24.27 | 24.39 | 41,876 | -0.26(-1.05%) |
Apr 05, 2022 | 24.61 | 24.66 | 24.50 | 24.65 | 16,497 | -0.04(-0.16%) |
Apr 04, 2022 | 24.67 | 24.77 | 24.66 | 24.69 | 4,981 | +0.04(+0.16%) |
Apr 01, 2022 | 24.60 | 24.76 | 24.60 | 24.65 | 28,659 | -0.30(-1.20%) |
Mar 31, 2022 | 24.80 | 25.00 | 24.80 | 24.95 | 9,666 | +0.16(+0.65%) |
Mar 30, 2022 | 24.62 | 24.79 | 24.62 | 24.79 | 9,553 | +0.10(+0.41%) |
Mar 29, 2022 | 24.66 | 24.74 | 24.62 | 24.69 | 16,920 | -0.01(-0.04%) |
Mar 28, 2022 | 24.63 | 24.80 | 24.58 | 24.70 | 17,983 | +0.15(+0.61%) |
Mar 25, 2022 | 24.80 | 24.80 | 24.52 | 24.55 | 12,748 | -0.34(-1.37%) |
Mar 24, 2022 | 24.79 | 24.93 | 24.79 | 24.89 | 4,128 | -0.14(-0.56%) |
Mar 23, 2022 | 24.65 | 25.03 | 24.62 | 25.03 | 18,348 | +0.42(+1.71%) |
Mar 22, 2022 | 24.81 | 24.81 | 24.55 | 24.61 | 21,610 | -0.44(-1.76%) |
Mar 21, 2022 | 25.01 | 25.18 | 24.98 | 25.05 | 12,408 | -0.32(-1.26%) |
Mar 18, 2022 | 25.18 | 25.37 | 25.17 | 25.37 | 7,517 | -0.01(-0.04%) |
Mar 17, 2022 | 25.14 | 25.38 | 25.06 | 25.38 | 16,393 | +0.23(+0.91%) |
Mar 16, 2022 | 25.00 | 25.15 | 24.89 | 25.15 | 21,644 | -0.01(-0.04%) |
Mar 15, 2022 | 25.43 | 25.45 | 25.12 | 25.16 | 10,690 | -0.31(-1.22%) |
Mar 14, 2022 | 26.07 | 26.07 | 25.47 | 25.47 | 7,769 | -0.50(-1.93%) |
Mar 11, 2022 | 25.97 | 25.99 | 25.95 | 25.97 | 3,145 | +0.03(+0.12%) |
Mar 10, 2022 | 26.00 | 26.00 | 25.76 | 25.94 | 28,028 | -0.20(-0.77%) |
Mar 09, 2022 | 26.23 | 26.33 | 26.11 | 26.14 | 9,528 | -0.22(-0.83%) |
Mar 08, 2022 | 26.41 | 26.50 | 26.36 | 26.36 | 7,061 | -0.02(-0.08%) |
Mar 07, 2022 | 26.43 | 26.48 | 26.37 | 26.38 | 14,709 | -0.10(-0.38%) |
Mar 04, 2022 | 26.37 | 26.48 | 26.37 | 26.48 | 20,486 | +0.34(+1.30%) |
Mar 03, 2022 | 26.09 | 26.14 | 26.04 | 26.14 | 25,614 | -0.01(-0.04%) |
Mar 02, 2022 | 26.24 | 26.32 | 26.02 | 26.15 | 69,918 | -0.08(-0.30%) |
Mar 01, 2022 | 25.58 | 26.23 | 25.58 | 26.23 | 29,524 | +0.70(+2.74%) |
Feb 28, 2022 | 25.32 | 25.56 | 25.32 | 25.53 | 10,127 | +0.34(+1.35%) |
Feb 25, 2022 | 25.04 | 25.19 | 25.05 | 25.19 | 5,045 | +0.10(+0.40%) |
Feb 24, 2022 | 24.23 | 25.36 | 24.23 | 25.09 | 20,299 | +0.30(+1.21%) |
Feb 23, 2022 | 24.83 | 24.92 | 24.68 | 24.79 | 36,427 | -0.06(-0.24%) |
Feb 22, 2022 | 24.86 | 24.96 | 24.84 | 24.85 | 39,768 | -0.21(-0.84%) |
Feb 18, 2022 | 25.06 | 0 | +0.06(+0.24%) | |||
Feb 17, 2022 | 24.88 | 25.08 | 24.88 | 25.00 | 12,568 | +0.07(+0.28%) |
Feb 16, 2022 | 24.90 | 24.94 | 24.82 | 24.93 | 26,079 | +0.05(+0.20%) |
Feb 15, 2022 | 24.87 | 24.90 | 24.80 | 24.88 | 11,475 | -0.01(-0.04%) |
Feb 14, 2022 | 24.91 | 24.96 | 24.77 | 24.89 | 11,733 | -0.31(-1.23%) |
Feb 11, 2022 | 25.02 | 25.20 | 24.91 | 25.20 | 8,640 | +0.29(+1.16%) |
Feb 10, 2022 | 25.10 | 25.10 | 24.91 | 24.91 | 18,431 | -0.27(-1.07%) |
Feb 09, 2022 | 25.19 | 25.21 | 25.13 | 25.18 | 15,152 | -0.01(-0.04%) |
Feb 08, 2022 | 25.06 | 25.21 | 25.05 | 25.19 | 13,366 | -0.12(-0.47%) |
Feb 07, 2022 | 25.21 | 25.31 | 25.21 | 25.31 | 12,102 | +0.06(+0.24%) |
Feb 04, 2022 | 25.26 | 25.28 | 25.20 | 25.25 | 6,911 | -0.07(-0.28%) |
Feb 03, 2022 | 25.40 | 25.45 | 25.32 | 25.32 | 15,834 | -0.18(-0.71%) |
Feb 02, 2022 | 25.59 | 25.72 | 25.50 | 25.50 | 47,985 | -0.06(-0.23%) |
Feb 01, 2022 | 25.73 | 25.73 | 25.50 | 25.56 | 11,133 | -0.12(-0.47%) |
Jan 31, 2022 | 25.60 | 25.68 | 6,116 | -0.03(-0.12%) | ||
Jan 28, 2022 | 25.69 | 25.83 | 25.69 | 25.71 | 17,945 | -0.07(-0.27%) |
Jan 27, 2022 | 25.70 | 25.89 | 25.70 | 25.78 | 10,334 | +0.20(+0.78%) |
Jan 26, 2022 | 25.75 | 25.84 | 25.58 | 25.58 | 18,597 | -0.07(-0.27%) |
Jan 25, 2022 | 25.67 | 25.78 | 25.65 | 25.65 | 36,608 | -0.04(-0.16%) |
Jan 24, 2022 | 25.99 | 25.99 | 25.65 | 25.69 | 21,466 | -0.14(-0.54%) |
Jan 21, 2022 | 25.73 | 25.88 | 25.73 | 25.83 | 18,530 | +0.20(+0.78%) |
Jan 20, 2022 | 25.58 | 25.63 | 25.52 | 25.63 | 15,418 | +0.04(+0.16%) |
Jan 19, 2022 | 25.57 | 25.59 | 25.54 | 25.59 | 5,763 | +0.08(+0.31%) |
Jan 18, 2022 | 25.62 | 25.63 | 25.48 | 25.51 | 35,803 | -0.17(-0.66%) |
Jan 17, 2022 | 25.76 | 25.76 | 25.66 | 25.68 | 129,096 | -0.12(-0.47%) |
Jan 14, 2022 | 25.92 | 25.94 | 25.80 | 25.80 | 23,377 | -0.30(-1.15%) |
Jan 13, 2022 | 26.02 | 26.15 | 25.98 | 26.10 | 25,671 | +0.02(+0.08%) |
Jan 12, 2022 | 26.16 | 26.20 | 26.08 | 26.08 | 18,803 | -0.09(-0.34%) |
Jan 11, 2022 | 26.07 | 26.26 | 26.07 | 26.17 | 19,544 | +0.04(+0.15%) |
Jan 10, 2022 | 26.02 | 26.13 | 25.89 | 26.13 | 47,756 | +0.00(+0.00%) |
Jan 07, 2022 | 26.20 | 26.22 | 26.11 | 26.13 | 7,372 | -0.16(-0.61%) |
Jan 06, 2022 | 26.64 | 26.65 | 26.27 | 26.29 | 14,429 | -0.51(-1.90%) |
Jan 05, 2022 | 27.09 | 27.09 | 26.80 | 26.80 | 11,995 | -0.19(-0.70%) |
Jan 04, 2022 | 26.99 | 27.08 | 26.91 | 26.99 | 58,629 | -0.58(-2.10%) |
Dec 31, 2021 | 27.57 | 27.57 | 27.57 | 0 | +0.22(+0.80%) | |
Dec 30, 2021 | 27.18 | 27.35 | 27.18 | 27.35 | 28,622 | +0.03(+0.11%) |
Dec 29, 2021 | 27.36 | 27.36 | 27.25 | 27.32 | 8,119 | +0.10(+0.37%) |
Dec 24, 2021 | 27.22 | 27.22 | 27.22 | 0 | -0.04(-0.15%) | |
Dec 23, 2021 | 27.25 | 27.26 | 27.18 | 27.26 | 2,943 | -0.05(-0.18%) |
Dec 22, 2021 | 27.20 | 27.36 | 27.13 | 27.31 | 14,057 | +0.16(+0.59%) |
Dec 21, 2021 | 27.10 | 27.18 | 27.05 | 27.15 | 5,415 | -0.07(-0.26%) |
Dec 20, 2021 | 27.43 | 27.53 | 27.14 | 27.22 | 20,185 | -0.23(-0.84%) |
Dec 17, 2021 | 27.50 | 27.51 | 27.45 | 27.45 | 35,634 | -0.03(-0.11%) |
Dec 16, 2021 | 27.30 | 27.52 | 27.30 | 27.48 | 5,662 | +0.23(+0.84%) |
Dec 15, 2021 | 27.09 | 27.25 | 27.09 | 27.25 | 22,505 | +0.19(+0.70%) |
Dec 14, 2021 | 27.38 | 27.38 | 27.06 | 27.06 | 12,694 | -0.45(-1.64%) |
Dec 13, 2021 | 27.54 | 27.57 | 27.47 | 27.51 | 11,634 | +0.16(+0.59%) |
Dec 10, 2021 | 27.32 | 27.35 | 27.25 | 27.35 | 11,807 | -0.04(-0.15%) |
Dec 09, 2021 | 27.33 | 27.43 | 27.24 | 27.39 | 22,259 | +0.07(+0.26%) |
Dec 08, 2021 | 27.24 | 27.32 | 27.24 | 27.32 | 7,765 | +0.10(+0.37%) |
Dec 07, 2021 | 27.32 | 27.32 | 27.22 | 27.22 | 5,573 | -0.22(-0.80%) |
Dec 06, 2021 | 27.45 | 27.47 | 27.35 | 27.44 | 26,285 | -0.17(-0.62%) |
Dec 03, 2021 | 27.27 | 27.62 | 27.27 | 27.61 | 7,540 | +0.19(+0.69%) |
Dec 02, 2021 | 27.31 | 27.42 | 27.20 | 27.42 | 19,632 | +0.17(+0.62%) |
Dec 01, 2021 | 26.76 | 27.25 | 26.75 | 27.25 | 162,749 | +0.52(+1.95%) |
Nov 30, 2021 | 26.86 | 26.90 | 26.70 | 26.73 | 12,980 | +0.05(+0.19%) |
Nov 29, 2021 | 26.50 | 26.74 | 26.50 | 26.68 | 6,779 | +0.12(+0.45%) |
Nov 26, 2021 | 26.51 | 26.59 | 26.51 | 26.56 | 6,900 | +0.25(+0.95%) |
Nov 25, 2021 | 26.47 | 26.47 | 26.31 | 26.31 | 25,837 | -0.17(-0.64%) |
Nov 24, 2021 | 26.14 | 26.48 | 26.14 | 26.48 | 30,700 | +0.33(+1.26%) |
Nov 23, 2021 | 26.25 | 26.25 | 26.15 | 26.15 | 4,836 | -0.14(-0.53%) |
Nov 22, 2021 | 26.50 | 26.50 | 26.25 | 26.29 | 36,244 | -0.39(-1.46%) |
Nov 19, 2021 | 26.58 | 26.71 | 26.57 | 26.68 | 98,716 | +0.20(+0.76%) |
Nov 18, 2021 | 26.41 | 26.52 | 26.45 | 26.48 | 40,929 | +0.01(+0.04%) |
Nov 17, 2021 | 26.38 | 26.47 | 26.38 | 26.47 | 22,493 | +0.18(+0.68%) |
Nov 16, 2021 | 26.45 | 26.45 | 26.29 | 26.29 | 20,761 | -0.25(-0.94%) |
Nov 15, 2021 | 26.57 | 26.57 | 26.43 | 26.54 | 16,897 | -0.07(-0.26%) |
Nov 12, 2021 | 26.62 | 26.62 | 26.58 | 26.61 | 7,205 | -0.01(-0.04%) |
Nov 11, 2021 | 26.51 | 26.62 | 26.44 | 26.62 | 8,385 | +0.04(+0.15%) |
Nov 10, 2021 | 26.75 | 26.58 | 13,947 | -0.12(-0.45%) | ||
Nov 09, 2021 | 26.52 | 26.70 | 26.52 | 26.70 | 25,712 | +0.22(+0.83%) |
Nov 08, 2021 | 26.15 | 26.48 | 26.15 | 26.48 | 48,015 | +0.23(+0.88%) |
Nov 05, 2021 | 26.16 | 26.29 | 26.16 | 26.25 | 6,844 | +0.11(+0.42%) |
Nov 04, 2021 | 25.80 | 26.14 | 25.80 | 26.14 | 39,783 | +0.33(+1.28%) |
Nov 03, 2021 | 25.66 | 25.84 | 25.66 | 25.81 | 30,081 | +0.25(+0.98%) |
Nov 02, 2021 | 25.60 | 25.69 | 25.56 | 25.56 | 11,721 | +0.00(+0.00%) |
Nov 01, 2021 | 25.71 | 25.80 | 25.56 | 25.56 | 13,332 | +0.00(+0.00%) |
Oct 29, 2021 | 26.33 | 26.33 | 25.56 | 25.56 | 29,924 | -0.75(-2.85%) |
Oct 28, 2021 | 26.15 | 26.40 | 26.11 | 26.31 | 21,050 | -0.38(-1.42%) |
Oct 27, 2021 | 26.68 | 26.70 | 26.45 | 26.69 | 32,126 | +0.15(+0.57%) |
Oct 26, 2021 | 26.49 | 26.54 | 5,206 | +0.13(+0.49%) | ||
Oct 25, 2021 | 26.35 | 26.44 | 26.35 | 26.41 | 34,852 | +0.09(+0.34%) |
Oct 22, 2021 | 26.39 | 26.44 | 26.32 | 26.32 | 11,954 | +0.08(+0.30%) |
Oct 21, 2021 | 26.21 | 26.26 | 26.11 | 26.24 | 7,965 | -0.08(-0.30%) |
Oct 20, 2021 | 26.36 | 26.36 | 26.27 | 26.32 | 11,270 | -0.07(-0.27%) |
Oct 19, 2021 | 26.36 | 26.42 | 26.30 | 26.39 | 32,654 | -0.09(-0.34%) |
Oct 18, 2021 | 26.49 | 26.53 | 26.43 | 26.48 | 56,137 | -0.13(-0.49%) |
Oct 15, 2021 | 26.41 | 26.61 | 26.41 | 26.61 | 26,805 | +0.02(+0.08%) |
Oct 14, 2021 | 26.37 | 26.59 | 26.37 | 26.59 | 14,144 | +0.27(+1.03%) |
Oct 13, 2021 | 26.33 | 26.33 | 26.19 | 26.32 | 11,349 | +0.15(+0.57%) |
Oct 12, 2021 | 26.02 | 26.17 | 26.02 | 26.17 | 12,776 | +0.12(+0.46%) |
Oct 08, 2021 | 26.05 | 26.05 | 26.05 | 0 | -0.08(-0.31%) | |
Oct 07, 2021 | 26.12 | 26.16 | 26.08 | 26.13 | 10,751 | -0.06(-0.23%) |
Oct 06, 2021 | 26.11 | 26.22 | 26.11 | 26.19 | 2,738 | -0.01(-0.04%) |
Oct 05, 2021 | 26.12 | 26.24 | 26.12 | 26.20 | 13,927 | +0.07(+0.27%) |
Oct 04, 2021 | 26.15 | 26.16 | 26.08 | 26.13 | 43,780 | -0.02(-0.08%) |
Oct 01, 2021 | 26.15 | 26.18 | 26.13 | 26.15 | 5,574 | +0.12(+0.46%) |
Sep 30, 2021 | 26.07 | 26.09 | 26.00 | 26.03 | 4,600 | +0.04(+0.15%) |
Sep 29, 2021 | 26.25 | 26.28 | 25.97 | 25.99 | 16,050 | -0.29(-1.10%) |
Sep 28, 2021 | 26.27 | 26.35 | 26.20 | 26.28 | 21,564 | -0.12(-0.45%) |
Sep 27, 2021 | 26.31 | 26.44 | 26.31 | 26.40 | 26,066 | +0.02(+0.08%) |
Sep 24, 2021 | 26.52 | 26.52 | 26.35 | 26.38 | 15,349 | -0.19(-0.72%) |
Sep 23, 2021 | 26.73 | 26.73 | 26.53 | 26.57 | 16,044 | -0.25(-0.93%) |
Sep 22, 2021 | 26.80 | 26.83 | 26.73 | 26.82 | 5,705 | +0.10(+0.37%) |
Sep 21, 2021 | 26.88 | 26.89 | 26.72 | 26.72 | 9,745 | -0.18(-0.67%) |
Sep 20, 2021 | 26.75 | 26.90 | 26.75 | 26.90 | 2,976 | +0.20(+0.75%) |
Sep 17, 2021 | 26.78 | 26.78 | 26.70 | 26.70 | 7,124 | -0.27(-1.00%) |
Sep 16, 2021 | 26.90 | 26.97 | 26.90 | 26.97 | 6,262 | +0.02(+0.07%) |
Sep 15, 2021 | 27.10 | 27.11 | 26.86 | 26.95 | 25,394 | -0.05(-0.19%) |
Sep 14, 2021 | 26.80 | 27.06 | 26.80 | 27.00 | 19,587 | +0.11(+0.41%) |
Sep 13, 2021 | 26.97 | 27.02 | 26.89 | 26.89 | 8,347 | -0.01(-0.04%) |
Sep 10, 2021 | 27.02 | 27.02 | 26.85 | 26.90 | 3,901 | -0.14(-0.52%) |
Sep 09, 2021 | 26.90 | 27.04 | 26.81 | 27.04 | 18,912 | +0.14(+0.52%) |
Sep 08, 2021 | 26.90 | 26.91 | 26.84 | 26.90 | 8,781 | +0.21(+0.79%) |
Sep 07, 2021 | 26.75 | 26.76 | 26.68 | 26.69 | 13,579 | -0.22(-0.82%) |
Sep 03, 2021 | 26.91 | 26.91 | 26.91 | 0 | -0.04(-0.15%) | |
Sep 02, 2021 | 26.73 | 26.95 | 26.69 | 26.95 | 17,516 | +0.18(+0.67%) |
Sep 01, 2021 | 26.64 | 26.77 | 26.54 | 26.77 | 12,213 | +0.30(+1.13%) |
Aug 31, 2021 | 26.65 | 26.65 | 26.47 | 26.47 | 2,583 | -0.23(-0.86%) |
Aug 30, 2021 | 26.69 | 26.74 | 26.69 | 26.70 | 4,105 | +0.01(+0.04%) |
Aug 27, 2021 | 26.57 | 26.69 | 26.55 | 26.69 | 7,523 | +0.18(+0.68%) |
Aug 26, 2021 | 26.38 | 26.51 | 26.38 | 26.51 | 3,921 | +0.13(+0.49%) |
Aug 25, 2021 | 26.47 | 26.49 | 26.35 | 26.38 | 12,129 | -0.14(-0.53%) |
Aug 24, 2021 | 26.42 | 26.55 | 26.42 | 26.52 | 17,942 | -0.07(-0.26%) |
Aug 23, 2021 | 26.58 | 26.61 | 26.58 | 26.59 | 12,068 | -0.02(-0.08%) |
Aug 20, 2021 | 26.66 | 26.66 | 26.61 | 26.61 | 8,948 | -0.01(-0.04%) |
Aug 19, 2021 | 26.61 | 26.65 | 26.59 | 26.62 | 8,376 | +0.14(+0.53%) |
Aug 18, 2021 | 26.56 | 26.60 | 26.43 | 26.48 | 18,870 | -0.08(-0.30%) |
Aug 17, 2021 | 26.62 | 26.62 | 26.55 | 26.56 | 3,089 | +0.01(+0.04%) |
Aug 16, 2021 | 26.61 | 26.67 | 26.53 | 26.55 | 13,401 | -0.06(-0.23%) |
Aug 13, 2021 | 26.51 | 26.61 | 26.51 | 26.61 | 3,392 | +0.16(+0.60%) |
Aug 12, 2021 | 26.35 | 26.45 | 26.28 | 26.45 | 77,685 | +0.25(+0.95%) |
Aug 11, 2021 | 26.27 | 26.35 | 26.20 | 26.20 | 10,679 | -0.11(-0.42%) |
Aug 10, 2021 | 26.35 | 26.36 | 26.28 | 26.31 | 6,748 | -0.02(-0.08%) |
Aug 09, 2021 | 26.32 | 26.50 | 26.32 | 26.33 | 8,075 | -0.09(-0.34%) |
Aug 06, 2021 | 26.53 | 26.53 | 26.42 | 26.42 | 10,689 | -0.22(-0.83%) |
Aug 05, 2021 | 26.65 | 26.65 | 26.60 | 26.64 | 6,487 | -0.05(-0.19%) |
Aug 04, 2021 | 26.72 | 26.76 | 26.62 | 26.69 | 25,118 | -0.03(-0.11%) |
Aug 03, 2021 | 26.58 | 26.73 | 26.58 | 26.72 | 24,328 | +0.10(+0.38%) |
Jul 30, 2021 | 26.62 | 26.62 | 26.62 | 0 | +0.00(+0.00%) | |
Jul 29, 2021 | 26.68 | 26.69 | 26.61 | 26.62 | 33,763 | -0.15(-0.56%) |
Jul 28, 2021 | 26.65 | 26.77 | 26.60 | 26.77 | 14,184 | +0.07(+0.26%) |
Jul 27, 2021 | 26.57 | 26.70 | 26.57 | 26.70 | 14,241 | +0.11(+0.41%) |
Jul 26, 2021 | 26.60 | 26.61 | 26.48 | 26.59 | 10,055 | +0.15(+0.57%) |
Jul 23, 2021 | 26.42 | 26.47 | 26.39 | 26.44 | 26,193 | +0.07(+0.27%) |
Jul 22, 2021 | 26.37 | 26.46 | 26.34 | 26.37 | 9,284 | +0.10(+0.38%) |
Jul 21, 2021 | 26.20 | 26.27 | 26.07 | 26.27 | 71,096 | -0.07(-0.27%) |
Jul 20, 2021 | 26.52 | 26.54 | 26.33 | 26.34 | 6,353 | -0.30(-1.13%) |
Jul 19, 2021 | 26.50 | 26.67 | 26.50 | 26.64 | 10,433 | +0.26(+0.99%) |
Jul 16, 2021 | 26.31 | 26.40 | 26.31 | 26.38 | 8,647 | +0.08(+0.30%) |
Jul 15, 2021 | 26.24 | 26.31 | 26.17 | 26.30 | 12,381 | +0.11(+0.42%) |
Jul 14, 2021 | 26.05 | 26.23 | 26.05 | 26.19 | 25,514 | +0.23(+0.89%) |
Jul 13, 2021 | 26.22 | 26.22 | 25.96 | 25.96 | 37,979 | -0.13(-0.50%) |
Jul 12, 2021 | 26.05 | 26.15 | 26.02 | 26.09 | 65,723 | -0.11(-0.42%) |
Jul 09, 2021 | 26.37 | 26.37 | 26.13 | 26.20 | 8,111 | -0.12(-0.46%) |
Jul 08, 2021 | 26.42 | 26.49 | 26.32 | 26.32 | 5,024 | -0.08(-0.30%) |
Jul 07, 2021 | 26.33 | 26.40 | 26.33 | 26.40 | 2,774 | +0.02(+0.08%) |
Jul 06, 2021 | 26.30 | 26.45 | 26.30 | 26.38 | 9,005 | +0.25(+0.96%) |
Jul 05, 2021 | 26.14 | 26.14 | 26.09 | 26.13 | 6,011 | -0.07(-0.27%) |
Jul 02, 2021 | 26.13 | 26.21 | 26.11 | 26.20 | 15,146 | +0.10(+0.38%) |
Jun 30, 2021 | 26.10 | 26.10 | 26.10 | 0 | -0.01(-0.04%) | |
Jun 29, 2021 | 25.96 | 26.11 | 25.94 | 26.11 | 28,843 | -0.03(-0.11%) |
Jun 28, 2021 | 26.13 | 26.18 | 26.09 | 26.14 | 13,819 | +0.11(+0.42%) |
Jun 25, 2021 | 26.18 | 26.18 | 26.00 | 26.03 | 11,453 | -0.21(-0.80%) |
Jun 24, 2021 | 26.17 | 26.24 | 26.13 | 26.24 | 2,250 | -0.05(-0.19%) |
Jun 23, 2021 | 26.29 | 26.29 | 26.23 | 26.29 | 4,180 | -0.13(-0.49%) |
Jun 22, 2021 | 26.24 | 26.42 | 26.24 | 26.42 | 10,176 | +0.14(+0.53%) |
Jun 21, 2021 | 26.22 | 26.32 | 26.22 | 26.28 | 6,001 | -0.12(-0.45%) |
Jun 18, 2021 | 26.30 | 26.40 | 26.28 | 26.40 | 18,445 | +0.10(+0.38%) |
Jun 17, 2021 | 26.23 | 26.39 | 26.23 | 26.30 | 6,520 | +0.00(+0.00%) |
Jun 16, 2021 | 26.38 | 26.44 | 26.26 | 26.30 | 5,017 | -0.04(-0.15%) |
Jun 15, 2021 | 26.28 | 26.37 | 26.27 | 26.34 | 4,681 | +0.07(+0.27%) |
Jun 14, 2021 | 26.32 | 26.32 | 26.17 | 26.27 | 12,802 | -0.03(-0.11%) |
Jun 11, 2021 | 26.35 | 26.35 | 26.30 | 26.30 | 4,470 | -0.02(-0.08%) |
Jun 10, 2021 | 26.14 | 26.32 | 26.14 | 26.32 | 7,679 | +0.13(+0.50%) |
Jun 09, 2021 | 26.15 | 26.26 | 26.11 | 26.19 | 10,686 | +0.08(+0.31%) |
Jun 08, 2021 | 26.12 | 26.12 | 26.09 | 26.11 | 6,507 | +0.07(+0.27%) |
Jun 07, 2021 | 26.16 | 26.16 | 26.04 | 26.04 | 13,033 | -0.07(-0.27%) |
Jun 04, 2021 | 25.94 | 26.11 | 25.91 | 26.11 | 31,965 | +0.25(+0.97%) |
Jun 03, 2021 | 25.80 | 25.87 | 25.78 | 25.86 | 11,017 | +0.02(+0.08%) |
Jun 02, 2021 | 25.83 | 25.93 | 25.81 | 25.84 | 45,636 | -0.02(-0.08%) |
Jun 01, 2021 | 25.80 | 25.88 | 25.71 | 25.86 | 5,844 | +0.01(+0.04%) |
May 31, 2021 | 25.83 | 25.90 | 25.82 | 25.85 | 16,701 | +0.02(+0.08%) |
May 28, 2021 | 25.85 | 25.96 | 25.83 | 25.83 | 9,687 | -0.05(-0.19%) |
May 27, 2021 | 25.82 | 25.89 | 25.78 | 25.88 | 18,309 | -0.06(-0.23%) |
May 26, 2021 | 25.82 | 25.95 | 25.82 | 25.94 | 16,707 | +0.20(+0.78%) |
May 25, 2021 | 25.65 | 25.85 | 25.65 | 25.74 | 26,793 | +0.15(+0.59%) |
May 21, 2021 | 25.59 | 25.59 | 25.59 | 0 | +0.09(+0.35%) | |
May 20, 2021 | 25.45 | 25.58 | 25.45 | 25.50 | 20,005 | -0.07(-0.27%) |
May 19, 2021 | 25.46 | 25.62 | 25.46 | 25.57 | 15,958 | +0.04(+0.16%) |
May 18, 2021 | 25.47 | 25.53 | 25.39 | 25.53 | 9,348 | +0.06(+0.24%) |
May 17, 2021 | 25.39 | 25.47 | 25.33 | 25.47 | 15,144 | +0.00(+0.00%) |
May 14, 2021 | 25.45 | 25.51 | 25.41 | 25.47 | 12,553 | +0.02(+0.08%) |
May 13, 2021 | 25.47 | 25.47 | 25.38 | 25.45 | 10,832 | +0.03(+0.12%) |
May 12, 2021 | 25.43 | 25.45 | 25.35 | 25.42 | 19,689 | -0.03(-0.12%) |
May 11, 2021 | 25.40 | 25.48 | 25.40 | 25.45 | 23,904 | -0.15(-0.59%) |
May 10, 2021 | 25.52 | 25.62 | 25.52 | 25.60 | 27,953 | +0.14(+0.55%) |
May 07, 2021 | 25.38 | 25.55 | 25.31 | 25.46 | 76,682 | +0.04(+0.16%) |
May 06, 2021 | 25.25 | 25.43 | 25.25 | 25.42 | 17,266 | +0.17(+0.67%) |
May 05, 2021 | 25.19 | 25.25 | 25.10 | 25.25 | 80,894 | +0.25(+1.00%) |
May 04, 2021 | 25.09 | 25.10 | 24.98 | 25.00 | 16,432 | +0.05(+0.20%) |