Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.70 | 27.70 | 27.19 | 27.19 | 32,664 | -0.39(-1.42%) |
Apr 28, 2022 | 27.38 | 27.64 | 27.27 | 27.58 | 15,756 | +0.45(+1.65%) |
Apr 27, 2022 | 27.02 | 27.41 | 27.02 | 27.13 | 19,414 | +0.17(+0.62%) |
Apr 26, 2022 | 27.18 | 27.18 | 26.94 | 26.97 | 7,031 | -0.42(-1.55%) |
Apr 25, 2022 | 27.23 | 27.40 | 27.08 | 27.39 | 17,549 | +0.17(+0.62%) |
Apr 22, 2022 | 27.36 | 27.46 | 27.22 | 27.22 | 4,611 | -0.10(-0.37%) |
Apr 21, 2022 | 27.49 | 27.66 | 27.32 | 27.32 | 4,191 | -0.30(-1.09%) |
Apr 20, 2022 | 27.69 | 27.74 | 27.59 | 27.62 | 94,943 | +0.11(+0.39%) |
Apr 19, 2022 | 27.44 | 27.53 | 27.39 | 27.51 | 11,034 | +0.07(+0.27%) |
Apr 18, 2022 | 27.17 | 27.52 | 27.17 | 27.44 | 16,256 | +0.06(+0.22%) |
Apr 14, 2022 | 27.40 | 27.50 | 27.38 | 27.38 | 6,841 | -0.02(-0.07%) |
Apr 13, 2022 | 27.39 | 27.40 | 27.19 | 27.40 | 34,334 | +0.18(+0.66%) |
Apr 12, 2022 | 27.53 | 27.53 | 27.22 | 27.22 | 29,319 | -0.19(-0.69%) |
Apr 11, 2022 | 27.55 | 27.55 | 27.41 | 27.41 | 5,754 | -0.08(-0.29%) |
Apr 08, 2022 | 27.36 | 27.55 | 27.35 | 27.49 | 8,474 | +0.13(+0.48%) |
Apr 07, 2022 | 27.11 | 27.38 | 27.11 | 27.36 | 9,391 | +0.15(+0.55%) |
Apr 06, 2022 | 26.99 | 27.21 | 26.99 | 27.21 | 7,765 | +0.14(+0.52%) |
Apr 05, 2022 | 27.17 | 27.26 | 27.05 | 27.07 | 34,304 | -0.25(-0.92%) |
Apr 04, 2022 | 27.06 | 27.32 | 27.06 | 27.32 | 9,297 | +0.04(+0.15%) |
Apr 01, 2022 | 27.09 | 27.28 | 27.07 | 27.28 | 14,358 | +0.33(+1.22%) |
Mar 31, 2022 | 27.02 | 27.17 | 26.95 | 26.95 | 8,975 | -0.29(-1.06%) |
Mar 30, 2022 | 27.21 | 27.35 | 27.21 | 27.24 | 16,141 | -0.07(-0.26%) |
Mar 29, 2022 | 27.17 | 27.50 | 27.17 | 27.31 | 21,107 | +0.11(+0.40%) |
Mar 28, 2022 | 26.98 | 27.23 | 26.98 | 27.20 | 14,243 | +0.07(+0.26%) |
Mar 25, 2022 | 26.98 | 27.13 | 26.97 | 27.13 | 11,751 | +0.12(+0.44%) |
Mar 24, 2022 | 26.88 | 27.06 | 26.88 | 27.01 | 11,256 | +0.25(+0.93%) |
Mar 23, 2022 | 27.01 | 27.01 | 26.72 | 26.76 | 11,322 | -0.35(-1.29%) |
Mar 22, 2022 | 26.95 | 27.12 | 26.87 | 27.11 | 14,637 | +0.21(+0.78%) |
Mar 21, 2022 | 26.87 | 26.98 | 26.77 | 26.90 | 8,843 | +0.02(+0.07%) |
Mar 18, 2022 | 26.56 | 26.89 | 26.56 | 26.88 | 24,949 | +0.07(+0.26%) |
Mar 17, 2022 | 26.57 | 26.88 | 26.45 | 26.81 | 44,481 | +0.11(+0.41%) |
Mar 16, 2022 | 26.58 | 26.70 | 26.35 | 26.70 | 15,540 | +0.28(+1.06%) |
Mar 15, 2022 | 26.34 | 26.43 | 26.24 | 26.42 | 11,114 | +0.21(+0.80%) |
Mar 14, 2022 | 26.18 | 26.31 | 26.10 | 26.21 | 34,818 | +0.24(+0.92%) |
Mar 11, 2022 | 26.17 | 26.17 | 25.97 | 25.97 | 12,525 | -0.05(-0.21%) |
Mar 10, 2022 | 25.85 | 26.04 | 25.85 | 26.02 | 9,191 | -0.12(-0.44%) |
Mar 09, 2022 | 26.20 | 26.28 | 25.99 | 26.14 | 9,556 | +0.64(+2.51%) |
Mar 08, 2022 | 25.55 | 25.76 | 25.26 | 25.50 | 23,303 | +0.22(+0.87%) |
Mar 07, 2022 | 25.72 | 25.72 | 25.28 | 25.28 | 23,348 | -0.44(-1.71%) |
Mar 04, 2022 | 26.01 | 26.01 | 25.62 | 25.72 | 16,757 | -0.44(-1.67%) |
Mar 03, 2022 | 26.50 | 26.50 | 26.12 | 26.16 | 8,730 | -0.23(-0.86%) |
Mar 02, 2022 | 26.38 | 26.46 | 26.22 | 26.38 | 4,540 | +0.13(+0.50%) |
Mar 01, 2022 | 26.75 | 26.75 | 26.15 | 26.25 | 30,072 | -0.41(-1.54%) |
Feb 28, 2022 | 26.57 | 26.78 | 26.43 | 26.66 | 14,289 | -0.18(-0.66%) |
Feb 25, 2022 | 26.87 | 26.90 | 26.70 | 26.84 | 47,277 | +0.48(+1.82%) |
Feb 24, 2022 | 26.74 | 26.74 | 26.03 | 26.36 | 31,343 | -0.35(-1.32%) |
Feb 23, 2022 | 27.12 | 27.12 | 26.69 | 26.71 | 6,297 | +0.09(+0.34%) |
Feb 22, 2022 | 26.98 | 26.98 | 26.45 | 26.62 | 184,248 | -0.54(-1.98%) |
Feb 18, 2022 | 27.16 | 0 | -0.08(-0.28%) | |||
Feb 17, 2022 | 27.37 | 27.40 | 27.18 | 27.24 | 26,824 | -0.21(-0.78%) |
Feb 16, 2022 | 27.48 | 27.58 | 27.37 | 27.45 | 53,905 | -0.02(-0.07%) |
Feb 15, 2022 | 27.48 | 27.52 | 27.38 | 27.47 | 31,071 | +0.17(+0.64%) |
Feb 14, 2022 | 27.47 | 27.47 | 27.14 | 27.30 | 24,376 | -0.16(-0.60%) |
Feb 11, 2022 | 27.46 | 27.58 | 27.28 | 27.46 | 140,996 | +0.09(+0.33%) |
Feb 10, 2022 | 27.52 | 27.64 | 27.37 | 27.37 | 210,233 | -0.23(-0.83%) |
Feb 09, 2022 | 27.68 | 27.68 | 27.59 | 27.60 | 12,643 | +0.15(+0.54%) |
Feb 08, 2022 | 27.31 | 27.48 | 27.31 | 27.45 | 10,405 | +0.25(+0.92%) |
Feb 07, 2022 | 27.28 | 27.35 | 27.20 | 27.20 | 36,514 | +0.06(+0.24%) |
Feb 04, 2022 | 26.98 | 27.24 | 26.98 | 27.14 | 12,916 | -0.00(-0.02%) |
Feb 03, 2022 | 27.40 | 27.14 | 27.14 | 23,968 | -0.14(-0.51%) | |
Feb 02, 2022 | 27.29 | 27.36 | 27.24 | 27.28 | 37,504 | +0.07(+0.26%) |
Feb 01, 2022 | 27.31 | 27.31 | 27.16 | 27.21 | 50,224 | -0.02(-0.07%) |
Jan 31, 2022 | 27.08 | 27.26 | 27.23 | 26,046 | +0.09(+0.33%) | |
Jan 28, 2022 | 27.06 | 27.14 | 26.98 | 27.14 | 10,760 | +0.03(+0.11%) |
Jan 27, 2022 | 27.19 | 27.29 | 27.05 | 27.11 | 29,962 | +0.30(+1.12%) |
Jan 26, 2022 | 27.01 | 27.02 | 26.81 | 26.81 | 21,472 | -0.09(-0.33%) |
Jan 25, 2022 | 26.88 | 27.01 | 26.72 | 26.90 | 20,348 | +0.05(+0.17%) |
Jan 24, 2022 | 26.87 | 26.87 | 26.52 | 26.85 | 15,589 | -0.05(-0.17%) |
Jan 21, 2022 | 27.05 | 27.09 | 26.89 | 26.90 | 21,842 | -0.15(-0.55%) |
Jan 20, 2022 | 27.27 | 27.27 | 26.99 | 27.05 | 8,986 | -0.01(-0.04%) |
Jan 19, 2022 | 27.20 | 27.20 | 27.06 | 27.06 | 6,155 | -0.00(-0.01%) |
Jan 18, 2022 | 27.02 | 27.18 | 27.02 | 27.06 | 12,458 | -0.09(-0.32%) |
Jan 14, 2022 | 27.15 | 0 | +0.08(+0.30%) | |||
Jan 13, 2022 | 27.17 | 27.28 | 27.00 | 27.07 | 7,489 | +0.02(+0.09%) |
Jan 12, 2022 | 27.10 | 27.10 | 27.00 | 27.05 | 18,217 | +0.01(+0.06%) |
Jan 11, 2022 | 27.05 | 27.05 | 26.92 | 27.03 | 7,049 | +0.12(+0.46%) |
Jan 10, 2022 | 26.80 | 26.91 | 26.80 | 26.91 | 7,842 | +0.10(+0.37%) |
Jan 07, 2022 | 26.75 | 26.83 | 26.69 | 26.81 | 16,107 | +0.09(+0.33%) |
Jan 06, 2022 | 26.67 | 26.79 | 26.67 | 26.72 | 10,906 | -0.03(-0.12%) |
Jan 05, 2022 | 26.92 | 26.92 | 26.68 | 26.75 | 15,424 | -0.05(-0.18%) |
Jan 04, 2022 | 26.85 | 26.91 | 26.69 | 26.80 | 24,088 | +0.10(+0.37%) |
Jan 03, 2022 | 26.78 | 26.78 | 26.60 | 26.70 | 13,468 | +0.19(+0.72%) |
Dec 31, 2021 | 26.54 | 26.55 | 26.50 | 26.51 | 6,824 | +0.00(+0.00%) |
Dec 30, 2021 | 26.66 | 26.70 | 26.51 | 26.51 | 18,358 | -0.13(-0.48%) |
Dec 29, 2021 | 26.57 | 26.64 | 26.57 | 26.64 | 16,322 | -0.05(-0.19%) |
Dec 28, 2021 | 26.63 | 26.75 | 26.62 | 26.69 | 11,596 | +0.07(+0.26%) |
Dec 27, 2021 | 26.43 | 26.62 | 26.43 | 26.62 | 53,612 | +0.05(+0.17%) |
Dec 23, 2021 | 26.57 | 26.58 | 26.53 | 26.57 | 15,835 | +0.08(+0.32%) |
Dec 22, 2021 | 26.34 | 26.50 | 26.25 | 26.49 | 12,100 | +0.08(+0.32%) |
Dec 21, 2021 | 26.32 | 26.47 | 26.27 | 26.41 | 10,754 | +0.13(+0.48%) |
Dec 20, 2021 | 26.17 | 26.28 | 26.08 | 26.28 | 5,590 | +0.01(+0.04%) |
Dec 17, 2021 | 26.37 | 26.37 | 26.27 | 26.27 | 3,276 | -0.02(-0.06%) |
Dec 16, 2021 | 26.30 | 26.37 | 26.25 | 26.29 | 8,589 | +0.05(+0.17%) |
Dec 15, 2021 | 26.05 | 26.24 | 26.05 | 26.24 | 6,082 | +0.16(+0.61%) |
Dec 14, 2021 | 26.05 | 26.09 | 25.97 | 26.08 | 12,101 | +0.02(+0.10%) |
Dec 13, 2021 | 26.00 | 26.10 | 25.96 | 26.05 | 12,769 | -0.11(-0.40%) |
Dec 10, 2021 | 26.22 | 26.22 | 26.11 | 26.16 | 4,452 | +0.08(+0.31%) |
Dec 09, 2021 | 26.17 | 26.17 | 26.01 | 26.08 | 9,884 | -0.02(-0.08%) |
Dec 08, 2021 | 26.16 | 26.18 | 26.05 | 26.10 | 5,692 | -0.07(-0.27%) |
Dec 07, 2021 | 26.18 | 26.23 | 26.09 | 26.17 | 6,541 | +0.19(+0.74%) |
Dec 06, 2021 | 25.88 | 25.98 | 25.88 | 25.98 | 8,516 | +0.41(+1.60%) |
Dec 03, 2021 | 25.58 | 25.60 | 25.50 | 25.57 | 12,966 | +0.02(+0.09%) |
Dec 02, 2021 | 25.43 | 25.62 | 25.43 | 25.55 | 12,987 | +0.05(+0.19%) |
Dec 01, 2021 | 25.88 | 25.88 | 25.43 | 25.50 | 11,696 | +0.06(+0.23%) |
Nov 30, 2021 | 25.60 | 25.60 | 25.38 | 25.44 | 7,502 | -0.40(-1.55%) |
Nov 29, 2021 | 25.79 | 25.87 | 25.76 | 25.84 | 12,531 | +0.09(+0.33%) |
Nov 26, 2021 | 25.75 | 26.03 | 25.70 | 25.75 | 11,207 | -0.47(-1.79%) |
Nov 24, 2021 | 26.34 | 26.34 | 26.12 | 26.23 | 9,484 | -0.03(-0.11%) |
Nov 23, 2021 | 26.21 | 26.26 | 26.21 | 26.25 | 2,496 | +0.11(+0.41%) |
Nov 22, 2021 | 26.26 | 26.26 | 26.10 | 26.15 | 8,702 | +0.11(+0.41%) |
Nov 19, 2021 | 25.89 | 26.07 | 25.89 | 26.04 | 4,913 | -0.03(-0.10%) |
Nov 18, 2021 | 26.07 | 26.07 | 26.07 | 26.07 | 2,570 | -0.08(-0.32%) |
Nov 17, 2021 | 26.15 | 26.16 | 26.10 | 26.15 | 2,758 | -0.06(-0.23%) |
Nov 16, 2021 | 26.16 | 26.30 | 26.16 | 26.21 | 5,321 | -0.06(-0.23%) |
Nov 15, 2021 | 26.31 | 26.31 | 26.20 | 26.27 | 4,321 | +0.02(+0.06%) |
Nov 12, 2021 | 26.24 | 26.30 | 26.19 | 26.25 | 6,105 | +0.06(+0.22%) |
Nov 11, 2021 | 26.14 | 26.22 | 26.14 | 26.20 | 6,876 | +0.06(+0.21%) |
Nov 10, 2021 | 26.17 | 26.06 | 26.14 | 17,648 | +0.12(+0.46%) | |
Nov 09, 2021 | 26.05 | 26.05 | 26.02 | 26.02 | 1,904 | -0.04(-0.16%) |
Nov 08, 2021 | 26.17 | 26.17 | 26.06 | 26.06 | 5,982 | -0.11(-0.41%) |
Nov 05, 2021 | 26.02 | 26.17 | 26.02 | 26.17 | 11,924 | +0.02(+0.07%) |
Nov 04, 2021 | 26.28 | 26.30 | 26.11 | 26.15 | 34,024 | +0.06(+0.24%) |
Nov 03, 2021 | 26.23 | 26.27 | 26.08 | 26.09 | 115,861 | -0.14(-0.53%) |
Nov 02, 2021 | 26.34 | 26.34 | 26.15 | 26.23 | 17,282 | +0.07(+0.26%) |
Nov 01, 2021 | 26.15 | 26.17 | 26.08 | 26.16 | 9,636 | +0.17(+0.67%) |
Oct 29, 2021 | 25.96 | 26.02 | 25.91 | 25.99 | 10,363 | +0.00(+0.01%) |
Oct 28, 2021 | 26.02 | 26.05 | 25.95 | 25.99 | 18,013 | -0.08(-0.31%) |
Oct 27, 2021 | 26.18 | 26.18 | 26.03 | 26.07 | 2,410 | -0.08(-0.33%) |
Oct 26, 2021 | 26.11 | 26.15 | 7,409 | +0.09(+0.34%) | ||
Oct 25, 2021 | 26.08 | 26.10 | 26.01 | 26.06 | 7,454 | -0.08(-0.30%) |
Oct 22, 2021 | 26.11 | 26.14 | 26.07 | 26.14 | 6,010 | +0.09(+0.36%) |
Oct 21, 2021 | 26.05 | 26.05 | 25.95 | 26.05 | 2,731 | -0.07(-0.25%) |
Oct 20, 2021 | 26.18 | 26.18 | 26.10 | 26.11 | 12,060 | +0.13(+0.49%) |
Oct 19, 2021 | 26.00 | 26.02 | 25.97 | 25.98 | 4,202 | +0.00(+0.01%) |
Oct 18, 2021 | 26.03 | 26.03 | 25.93 | 25.98 | 8,466 | -0.08(-0.31%) |
Oct 15, 2021 | 26.09 | 26.11 | 26.04 | 26.06 | 32,748 | -0.02(-0.08%) |
Oct 14, 2021 | 26.10 | 26.10 | 25.97 | 26.08 | 13,663 | +0.20(+0.78%) |
Oct 13, 2021 | 25.88 | 25.90 | 25.88 | 25.88 | 12,477 | +0.10(+0.39%) |
Oct 12, 2021 | 25.73 | 25.91 | 25.73 | 25.78 | 11,930 | +0.06(+0.21%) |
Oct 11, 2021 | 25.70 | 25.81 | 25.70 | 25.72 | 2,827 | -0.09(-0.33%) |
Oct 08, 2021 | 25.80 | 25.83 | 25.76 | 25.81 | 2,922 | +0.02(+0.07%) |
Oct 07, 2021 | 25.79 | 25.88 | 25.77 | 25.79 | 21,665 | +0.10(+0.38%) |
Oct 06, 2021 | 25.59 | 25.69 | 25.50 | 25.69 | 12,299 | +0.07(+0.29%) |
Oct 05, 2021 | 25.58 | 25.68 | 25.58 | 25.62 | 11,488 | +0.10(+0.38%) |
Oct 04, 2021 | 25.54 | 25.59 | 25.47 | 25.52 | 6,186 | -0.11(-0.42%) |
Oct 01, 2021 | 25.49 | 25.63 | 25.45 | 25.63 | 5,628 | +0.07(+0.28%) |
Sep 30, 2021 | 25.70 | 25.70 | 25.62 | 25.56 | 2,815 | -0.18(-0.68%) |
Sep 29, 2021 | 25.80 | 25.80 | 25.69 | 25.74 | 1,721 | +0.21(+0.80%) |
Sep 28, 2021 | 25.64 | 25.64 | 25.52 | 25.53 | 6,867 | -0.32(-1.24%) |
Sep 27, 2021 | 25.77 | 25.87 | 25.77 | 25.85 | 3,129 | +0.11(+0.43%) |
Sep 24, 2021 | 25.76 | 25.79 | 25.73 | 25.74 | 9,949 | -0.14(-0.53%) |
Sep 23, 2021 | 25.97 | 25.98 | 25.86 | 25.88 | 4,190 | +0.05(+0.18%) |
Sep 22, 2021 | 25.80 | 25.89 | 25.78 | 25.83 | 5,288 | +0.11(+0.44%) |
Sep 21, 2021 | 25.80 | 25.83 | 25.71 | 25.71 | 4,150 | +0.13(+0.52%) |
Sep 20, 2021 | 25.64 | 25.64 | 25.50 | 25.58 | 102,900 | -0.37(-1.43%) |
Sep 17, 2021 | 26.11 | 26.11 | 25.90 | 25.95 | 6,720 | -0.22(-0.86%) |
Sep 16, 2021 | 26.22 | 26.22 | 26.06 | 26.17 | 15,622 | +0.00(+0.02%) |
Sep 15, 2021 | 26.21 | 26.24 | 26.15 | 26.17 | 3,397 | +0.01(+0.04%) |
Sep 14, 2021 | 26.38 | 26.38 | 26.16 | 26.16 | 11,280 | -0.14(-0.51%) |
Sep 13, 2021 | 26.32 | 26.37 | 26.23 | 26.30 | 17,493 | +0.25(+0.96%) |
Sep 10, 2021 | 26.11 | 26.19 | 26.04 | 26.04 | 5,969 | -0.14(-0.53%) |
Sep 09, 2021 | 26.23 | 26.34 | 26.17 | 26.18 | 6,746 | -0.13(-0.48%) |
Sep 08, 2021 | 26.28 | 26.34 | 26.28 | 26.31 | 6,283 | +0.02(+0.08%) |
Sep 07, 2021 | 26.32 | 26.32 | 26.15 | 26.29 | 4,772 | -0.09(-0.34%) |
Sep 03, 2021 | 26.30 | 26.38 | 26.23 | 26.38 | 9,918 | +0.07(+0.28%) |
Sep 02, 2021 | 26.45 | 26.45 | 26.27 | 26.31 | 9,421 | -0.28(-1.05%) |
Sep 01, 2021 | 26.65 | 26.66 | 26.52 | 26.58 | 8,384 | +0.07(+0.26%) |
Aug 31, 2021 | 26.50 | 26.56 | 26.49 | 26.52 | 5,311 | -0.05(-0.21%) |
Aug 30, 2021 | 26.61 | 26.61 | 26.52 | 26.57 | 844 | -0.00(-0.02%) |
Aug 27, 2021 | 26.57 | 26.63 | 26.53 | 26.57 | 7,620 | +0.02(+0.06%) |
Aug 26, 2021 | 26.52 | 26.61 | 26.52 | 26.56 | 4,815 | -0.02(-0.08%) |
Aug 25, 2021 | 26.62 | 26.64 | 26.57 | 26.58 | 8,303 | -0.10(-0.37%) |
Aug 24, 2021 | 26.72 | 26.75 | 26.67 | 26.68 | 8,310 | -0.08(-0.30%) |
Aug 23, 2021 | 26.78 | 26.83 | 26.76 | 26.76 | 5,016 | -0.01(-0.05%) |
Aug 20, 2021 | 26.55 | 26.93 | 26.55 | 26.77 | 4,840 | +0.07(+0.25%) |
Aug 19, 2021 | 26.62 | 26.76 | 26.56 | 26.70 | 10,178 | -0.02(-0.06%) |
Aug 18, 2021 | 26.90 | 26.91 | 26.72 | 26.72 | 8,316 | -0.08(-0.30%) |
Aug 17, 2021 | 26.79 | 26.80 | 26.72 | 26.80 | 2,824 | -0.08(-0.32%) |
Aug 16, 2021 | 26.82 | 26.90 | 26.77 | 26.88 | 1,928 | +0.05(+0.20%) |
Aug 13, 2021 | 26.87 | 26.88 | 26.82 | 26.83 | 2,138 | +0.02(+0.07%) |
Aug 12, 2021 | 26.77 | 26.81 | 26.74 | 26.81 | 1,304 | +0.08(+0.32%) |
Aug 11, 2021 | 26.70 | 26.73 | 26.65 | 26.73 | 3,071 | +0.17(+0.62%) |
Aug 10, 2021 | 26.59 | 26.59 | 26.50 | 26.56 | 13,439 | +0.01(+0.04%) |
Aug 09, 2021 | 26.53 | 26.57 | 26.51 | 26.55 | 1,850 | +0.15(+0.57%) |
Aug 06, 2021 | 26.40 | 26.49 | 26.40 | 26.40 | 2,838 | +0.07(+0.27%) |
Aug 05, 2021 | 26.43 | 26.44 | 26.33 | 26.33 | 5,349 | +0.06(+0.23%) |
Aug 04, 2021 | 26.45 | 26.45 | 26.26 | 26.27 | 4,064 | -0.09(-0.34%) |
Aug 03, 2021 | 26.36 | 26.43 | 26.28 | 26.36 | 7,559 | +0.11(+0.42%) |
Aug 02, 2021 | 26.38 | 26.39 | 26.25 | 26.25 | 8,413 | +0.07(+0.29%) |
Jul 30, 2021 | 26.20 | 26.28 | 26.17 | 26.18 | 6,684 | +0.04(+0.13%) |
Jul 29, 2021 | 26.22 | 26.30 | 26.14 | 26.14 | 3,067 | -0.06(-0.23%) |
Jul 28, 2021 | 26.11 | 26.26 | 26.11 | 26.20 | 5,168 | +0.08(+0.31%) |
Jul 27, 2021 | 26.11 | 26.19 | 26.07 | 26.12 | 6,276 | +0.04(+0.15%) |
Jul 26, 2021 | 26.10 | 26.14 | 26.07 | 26.08 | 5,686 | -0.07(-0.28%) |
Jul 23, 2021 | 26.13 | 26.22 | 26.12 | 26.15 | 2,446 | +0.20(+0.79%) |
Jul 22, 2021 | 26.03 | 26.06 | 25.95 | 25.95 | 3,283 | -0.11(-0.40%) |
Jul 21, 2021 | 26.03 | 26.07 | 25.97 | 26.06 | 3,367 | +0.19(+0.72%) |
Jul 20, 2021 | 25.83 | 25.97 | 25.83 | 25.87 | 4,299 | +0.13(+0.51%) |
Jul 19, 2021 | 25.91 | 25.91 | 25.67 | 25.74 | 14,202 | -0.43(-1.64%) |
Jul 16, 2021 | 26.24 | 26.24 | 26.16 | 26.17 | 7,673 | +0.08(+0.31%) |
Jul 15, 2021 | 26.13 | 26.15 | 26.07 | 26.09 | 6,790 | -0.07(-0.27%) |
Jul 14, 2021 | 26.19 | 26.26 | 26.16 | 26.16 | 9,848 | -0.06(-0.23%) |
Jul 13, 2021 | 26.28 | 26.30 | 26.20 | 26.22 | 14,004 | +0.05(+0.19%) |
Jul 12, 2021 | 26.10 | 26.24 | 26.09 | 26.17 | 32,126 | +0.15(+0.58%) |
Jul 09, 2021 | 25.95 | 26.02 | 25.83 | 26.02 | 12,073 | +0.33(+1.28%) |
Jul 08, 2021 | 25.75 | 25.81 | 25.60 | 25.69 | 16,214 | -0.31(-1.19%) |
Jul 07, 2021 | 25.93 | 26.04 | 25.92 | 26.00 | 5,658 | +0.04(+0.16%) |
Jul 06, 2021 | 26.04 | 26.04 | 25.86 | 25.96 | 6,718 | -0.00(-0.01%) |
Jul 02, 2021 | 25.86 | 25.96 | 25.83 | 25.96 | 8,127 | +0.07(+0.27%) |
Jul 01, 2021 | 25.99 | 25.99 | 25.80 | 25.89 | 2,583 | +0.12(+0.48%) |
Jun 30, 2021 | 25.75 | 25.80 | 25.73 | 25.76 | 5,598 | -0.10(-0.37%) |
Jun 29, 2021 | 25.94 | 25.94 | 25.82 | 25.86 | 6,442 | -0.04(-0.15%) |
Jun 28, 2021 | 25.98 | 25.98 | 25.89 | 25.90 | 6,096 | -0.03(-0.10%) |
Jun 25, 2021 | 25.82 | 25.96 | 25.82 | 25.93 | 6,213 | +0.05(+0.20%) |
Jun 24, 2021 | 25.91 | 25.93 | 25.81 | 25.87 | 6,487 | +0.13(+0.52%) |
Jun 23, 2021 | 25.91 | 25.91 | 25.74 | 25.74 | 11,369 | -0.16(-0.62%) |
Jun 22, 2021 | 25.96 | 25.97 | 25.90 | 25.90 | 6,637 | -0.06(-0.23%) |
Jun 21, 2021 | 25.93 | 26.06 | 25.84 | 25.96 | 4,804 | +0.12(+0.46%) |
Jun 18, 2021 | 26.00 | 26.00 | 25.84 | 25.84 | 8,617 | -0.36(-1.39%) |
Jun 17, 2021 | 26.18 | 26.24 | 26.14 | 26.20 | 8,889 | -0.03(-0.12%) |
Jun 16, 2021 | 26.14 | 26.25 | 26.14 | 26.24 | 6,775 | +0.15(+0.58%) |
Jun 15, 2021 | 26.04 | 26.14 | 26.04 | 26.09 | 5,599 | +0.05(+0.18%) |
Jun 14, 2021 | 26.05 | 26.05 | 26.04 | 26.04 | 4,343 | -0.01(-0.04%) |
Jun 11, 2021 | 26.01 | 26.05 | 25.97 | 26.05 | 10,323 | +0.07(+0.29%) |
Jun 10, 2021 | 25.91 | 26.00 | 25.91 | 25.98 | 5,742 | +0.12(+0.47%) |
Jun 09, 2021 | 25.85 | 25.93 | 25.85 | 25.85 | 10,185 | -0.04(-0.14%) |
Jun 08, 2021 | 25.92 | 25.92 | 25.75 | 25.89 | 9,285 | +0.08(+0.31%) |
Jun 07, 2021 | 25.85 | 25.90 | 25.77 | 25.81 | 20,266 | +0.05(+0.18%) |
Jun 04, 2021 | 25.73 | 25.81 | 25.71 | 25.76 | 43,594 | +0.03(+0.14%) |
Jun 03, 2021 | 25.70 | 25.74 | 25.58 | 25.73 | 11,597 | -0.27(-1.06%) |
Jun 02, 2021 | 26.00 | 26.01 | 25.97 | 26.00 | 9,202 | +0.03(+0.11%) |
Jun 01, 2021 | 25.95 | 26.00 | 25.94 | 25.98 | 4,705 | -0.11(-0.43%) |
May 28, 2021 | 25.99 | 26.12 | 25.99 | 26.09 | 2,766 | +0.13(+0.50%) |
May 27, 2021 | 26.03 | 26.03 | 25.92 | 25.96 | 3,748 | +0.04(+0.15%) |
May 26, 2021 | 25.86 | 25.97 | 25.86 | 25.92 | 4,062 | -0.06(-0.23%) |
May 25, 2021 | 26.04 | 26.04 | 25.84 | 25.98 | 14,635 | +0.06(+0.23%) |
May 24, 2021 | 25.99 | 26.05 | 25.88 | 25.92 | 22,655 | -0.08(-0.33%) |
May 21, 2021 | 26.05 | 26.05 | 25.92 | 26.00 | 8,488 | +0.11(+0.41%) |
May 20, 2021 | 25.82 | 25.95 | 25.78 | 25.90 | 17,027 | +0.09(+0.33%) |
May 19, 2021 | 25.69 | 25.84 | 25.55 | 25.81 | 9,657 | -0.16(-0.60%) |
May 18, 2021 | 25.97 | 26.02 | 25.92 | 25.97 | 12,759 | +0.01(+0.04%) |
May 17, 2021 | 25.95 | 25.96 | 25.94 | 25.96 | 5,864 | +0.03(+0.10%) |
May 14, 2021 | 25.89 | 25.95 | 25.80 | 25.93 | 2,918 | +0.18(+0.68%) |
May 13, 2021 | 25.62 | 25.76 | 25.62 | 25.76 | 5,755 | +0.15(+0.58%) |
May 12, 2021 | 25.66 | 25.77 | 25.60 | 25.61 | 14,683 | -0.03(-0.13%) |
May 11, 2021 | 25.64 | 25.67 | 25.60 | 25.64 | 4,490 | -0.28(-1.09%) |
May 10, 2021 | 25.87 | 26.02 | 25.87 | 25.93 | 4,585 | -0.01(-0.04%) |
May 07, 2021 | 25.86 | 25.95 | 25.86 | 25.93 | 7,017 | +0.15(+0.59%) |
May 06, 2021 | 25.63 | 25.78 | 25.63 | 25.78 | 2,858 | +0.20(+0.77%) |
May 05, 2021 | 25.57 | 25.63 | 25.50 | 25.59 | 5,875 | +0.21(+0.84%) |
May 04, 2021 | 25.45 | 25.45 | 25.32 | 25.37 | 5,117 | -0.17(-0.65%) |