Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.80 | 22.80 | 21.87 | 22.23 | 70,567 | -0.83(-3.60%) |
May 27, 2022 | 22.55 | 23.26 | 22.45 | 23.06 | 38,870 | +0.83(+3.74%) |
May 26, 2022 | 21.44 | 22.52 | 21.29 | 22.23 | 40,030 | +0.84(+3.95%) |
May 25, 2022 | 21.05 | 21.46 | 20.77 | 21.38 | 27,694 | +0.44(+2.11%) |
May 24, 2022 | 21.10 | 21.10 | 20.07 | 20.94 | 43,098 | -0.62(-2.87%) |
May 23, 2022 | 20.38 | 21.56 | 20.38 | 21.56 | 25,254 | +1.58(+7.89%) |
May 20, 2022 | 20.81 | 21.19 | 19.02 | 19.98 | 130,232 | -0.53(-2.56%) |
May 19, 2022 | 21.02 | 21.05 | 20.06 | 20.51 | 55,616 | -0.27(-1.31%) |
May 18, 2022 | 21.90 | 22.22 | 20.64 | 20.78 | 37,040 | -1.28(-5.79%) |
May 17, 2022 | 22.22 | 22.43 | 21.81 | 22.06 | 38,528 | +0.23(+1.03%) |
May 16, 2022 | 22.10 | 22.27 | 21.53 | 21.83 | 31,337 | -0.11(-0.51%) |
May 13, 2022 | 21.49 | 22.14 | 21.49 | 21.95 | 49,716 | +0.65(+3.04%) |
May 12, 2022 | 21.64 | 22.14 | 21.00 | 21.30 | 30,379 | -0.74(-3.36%) |
May 11, 2022 | 21.60 | 22.43 | 21.58 | 22.04 | 40,009 | +0.51(+2.35%) |
May 10, 2022 | 22.74 | 22.74 | 20.91 | 21.53 | 71,521 | +0.02(+0.09%) |
May 09, 2022 | 21.81 | 21.81 | 21.21 | 21.51 | 80,045 | -0.24(-1.12%) |
May 06, 2022 | 21.74 | 22.41 | 21.20 | 21.76 | 24,455 | -0.03(-0.13%) |
May 05, 2022 | 22.53 | 22.53 | 20.37 | 21.79 | 70,773 | -0.68(-3.01%) |
May 04, 2022 | 22.34 | 22.66 | 22.04 | 22.46 | 31,508 | +0.47(+2.13%) |
May 03, 2022 | 22.73 | 22.91 | 21.85 | 21.99 | 31,345 | -0.69(-3.06%) |
May 02, 2022 | 22.57 | 22.95 | 22.33 | 22.69 | 42,129 | +0.34(+1.51%) |
Apr 29, 2022 | 23.74 | 23.74 | 22.35 | 22.35 | 29,027 | -1.25(-5.29%) |
Apr 28, 2022 | 23.33 | 23.86 | 23.22 | 23.60 | 33,962 | +0.31(+1.33%) |
Apr 27, 2022 | 23.54 | 24.03 | 23.29 | 23.29 | 59,990 | -0.34(-1.43%) |
Apr 26, 2022 | 24.21 | 24.21 | 23.20 | 23.63 | 37,158 | -0.47(-1.95%) |
Apr 25, 2022 | 23.94 | 24.16 | 23.24 | 24.10 | 104,554 | +0.15(+0.63%) |
Apr 22, 2022 | 25.92 | 26.02 | 23.95 | 23.95 | 98,359 | -1.93(-7.47%) |
Apr 21, 2022 | 26.99 | 27.07 | 25.88 | 25.88 | 58,735 | -1.15(-4.24%) |
Apr 20, 2022 | 27.32 | 27.32 | 26.83 | 27.02 | 21,735 | -0.03(-0.10%) |
Apr 19, 2022 | 26.72 | 27.38 | 26.72 | 27.05 | 25,832 | +0.40(+1.51%) |
Apr 18, 2022 | 26.89 | 27.10 | 26.52 | 26.65 | 17,655 | -0.15(-0.56%) |
Apr 14, 2022 | 27.02 | 27.46 | 26.64 | 26.80 | 28,001 | -0.08(-0.28%) |
Apr 13, 2022 | 26.63 | 27.03 | 26.63 | 26.87 | 6,008 | +0.26(+0.99%) |
Apr 12, 2022 | 26.20 | 27.00 | 26.20 | 26.61 | 47,483 | +0.38(+1.47%) |
Apr 11, 2022 | 25.99 | 26.56 | 25.73 | 26.23 | 16,660 | +0.15(+0.58%) |
Apr 08, 2022 | 25.87 | 26.24 | 25.86 | 26.08 | 27,231 | +0.00(+0.00%) |
Apr 07, 2022 | 26.02 | 26.21 | 25.71 | 26.08 | 34,104 | +0.03(+0.11%) |
Apr 06, 2022 | 26.80 | 26.80 | 25.87 | 26.05 | 40,877 | -0.84(-3.14%) |
Apr 05, 2022 | 28.15 | 28.15 | 26.87 | 26.89 | 26,080 | -1.13(-4.02%) |
Apr 04, 2022 | 27.86 | 28.15 | 27.86 | 28.02 | 10,607 | +0.12(+0.43%) |
Apr 01, 2022 | 29.32 | 29.35 | 27.45 | 27.90 | 14,695 | -0.94(-3.25%) |
Mar 31, 2022 | 28.90 | 29.53 | 28.67 | 28.84 | 33,978 | -0.09(-0.32%) |
Mar 30, 2022 | 28.16 | 29.10 | 28.13 | 28.93 | 96,830 | +0.99(+3.53%) |
Mar 29, 2022 | 29.06 | 29.50 | 27.76 | 27.94 | 49,141 | -0.73(-2.55%) |
Mar 28, 2022 | 29.20 | 29.57 | 28.57 | 28.68 | 27,608 | -0.12(-0.42%) |
Mar 25, 2022 | 27.54 | 29.12 | 27.54 | 28.80 | 30,146 | +0.98(+3.51%) |
Mar 24, 2022 | 27.59 | 28.30 | 27.48 | 27.82 | 33,545 | +0.55(+2.03%) |
Mar 23, 2022 | 25.98 | 27.48 | 25.98 | 27.27 | 61,129 | +1.16(+4.46%) |
Mar 22, 2022 | 26.06 | 26.42 | 25.83 | 26.10 | 52,678 | +0.54(+2.09%) |
Mar 21, 2022 | 26.57 | 27.97 | 25.49 | 25.57 | 40,713 | -1.00(-3.78%) |
Mar 18, 2022 | 25.14 | 26.86 | 25.14 | 26.57 | 79,265 | +1.26(+4.97%) |
Mar 17, 2022 | 24.08 | 25.35 | 24.08 | 25.32 | 33,752 | +1.00(+4.13%) |
Mar 16, 2022 | 24.96 | 25.23 | 23.82 | 24.31 | 72,650 | -0.54(-2.15%) |
Mar 15, 2022 | 25.99 | 25.99 | 24.34 | 24.85 | 99,958 | +0.96(+4.01%) |
Mar 14, 2022 | 24.74 | 24.80 | 23.59 | 23.89 | 49,839 | -0.74(-3.01%) |
Mar 11, 2022 | 24.58 | 24.69 | 24.47 | 24.63 | 15,782 | +0.09(+0.37%) |
Mar 10, 2022 | 23.98 | 24.54 | 23.94 | 24.54 | 10,567 | +0.45(+1.88%) |
Mar 09, 2022 | 23.71 | 24.23 | 23.65 | 24.09 | 43,944 | +0.66(+2.83%) |
Mar 08, 2022 | 23.92 | 23.97 | 23.20 | 23.42 | 40,731 | -0.47(-1.98%) |
Mar 07, 2022 | 25.26 | 25.56 | 23.86 | 23.90 | 42,238 | -1.48(-5.83%) |
Mar 04, 2022 | 25.56 | 25.96 | 25.27 | 25.38 | 23,475 | -0.36(-1.38%) |
Mar 03, 2022 | 26.43 | 26.43 | 25.39 | 25.73 | 110,674 | -0.69(-2.60%) |
Mar 02, 2022 | 26.51 | 26.80 | 26.26 | 26.42 | 21,505 | +0.19(+0.74%) |
Mar 01, 2022 | 25.67 | 26.30 | 25.67 | 26.23 | 91,590 | +0.33(+1.28%) |
Feb 28, 2022 | 24.45 | 26.01 | 24.45 | 25.89 | 27,379 | +0.96(+3.84%) |
Feb 25, 2022 | 24.21 | 24.97 | 23.96 | 24.94 | 26,659 | +1.04(+4.34%) |
Feb 24, 2022 | 24.15 | 24.80 | 23.73 | 23.90 | 57,530 | -0.53(-2.18%) |
Feb 23, 2022 | 25.95 | 25.95 | 24.43 | 24.43 | 27,389 | -0.85(-3.37%) |
Feb 22, 2022 | 25.79 | 25.91 | 24.99 | 25.28 | 12,625 | -0.62(-2.39%) |
Feb 18, 2022 | 25.90 | 0 | -0.07(-0.25%) | |||
Feb 17, 2022 | 26.02 | 26.27 | 25.82 | 25.97 | 14,502 | -0.33(-1.26%) |
Feb 16, 2022 | 26.73 | 26.83 | 26.30 | 26.30 | 17,528 | -0.77(-2.84%) |
Feb 15, 2022 | 27.31 | 27.31 | 26.68 | 27.07 | 15,741 | +0.13(+0.49%) |
Feb 14, 2022 | 27.58 | 27.58 | 26.62 | 26.94 | 20,984 | -0.59(-2.14%) |
Feb 11, 2022 | 27.91 | 27.91 | 27.23 | 27.53 | 13,598 | -0.42(-1.51%) |
Feb 10, 2022 | 28.00 | 28.46 | 27.95 | 27.95 | 5,339 | -0.39(-1.38%) |
Feb 09, 2022 | 28.81 | 28.90 | 28.22 | 28.34 | 15,343 | -0.29(-1.03%) |
Feb 08, 2022 | 28.27 | 28.72 | 28.06 | 28.63 | 10,926 | +0.40(+1.43%) |
Feb 07, 2022 | 28.06 | 28.24 | 27.93 | 28.23 | 49,331 | +0.32(+1.14%) |
Feb 04, 2022 | 27.91 | 27.97 | 27.62 | 27.91 | 12,195 | +0.21(+0.76%) |
Feb 03, 2022 | 27.31 | 28.15 | 27.70 | 26,462 | +0.23(+0.83%) | |
Feb 02, 2022 | 26.87 | 27.65 | 26.87 | 27.47 | 26,197 | +0.83(+3.12%) |
Feb 01, 2022 | 26.50 | 26.76 | 26.32 | 26.64 | 20,558 | +0.24(+0.91%) |
Jan 31, 2022 | 26.00 | 26.65 | 26.40 | 28,957 | +0.42(+1.60%) | |
Jan 28, 2022 | 25.75 | 26.06 | 25.57 | 25.99 | 23,055 | +0.28(+1.10%) |
Jan 27, 2022 | 26.42 | 26.55 | 25.66 | 25.70 | 15,769 | -0.58(-2.20%) |
Jan 26, 2022 | 26.43 | 26.57 | 26.08 | 26.28 | 22,512 | +0.20(+0.76%) |
Jan 25, 2022 | 25.96 | 26.44 | 25.43 | 26.08 | 36,798 | +0.12(+0.46%) |
Jan 24, 2022 | 25.60 | 26.14 | 24.83 | 25.96 | 26,545 | -0.08(-0.30%) |
Jan 21, 2022 | 26.47 | 26.47 | 25.66 | 26.04 | 32,400 | -0.67(-2.52%) |
Jan 20, 2022 | 26.59 | 27.11 | 26.59 | 26.71 | 15,759 | -0.06(-0.22%) |
Jan 19, 2022 | 27.14 | 27.19 | 26.47 | 26.77 | 10,237 | -0.42(-1.55%) |
Jan 18, 2022 | 27.42 | 27.60 | 26.77 | 27.20 | 24,921 | -0.46(-1.67%) |
Jan 14, 2022 | 27.66 | 0 | -0.51(-1.80%) | |||
Jan 13, 2022 | 28.04 | 28.18 | 27.83 | 28.17 | 15,591 | +0.16(+0.57%) |
Jan 12, 2022 | 28.22 | 28.22 | 27.76 | 28.01 | 13,202 | -0.13(-0.47%) |
Jan 11, 2022 | 27.09 | 28.27 | 27.09 | 28.14 | 12,088 | +1.20(+4.44%) |
Jan 10, 2022 | 27.42 | 27.42 | 26.60 | 26.94 | 34,900 | -0.69(-2.48%) |
Jan 07, 2022 | 27.76 | 27.76 | 27.41 | 27.63 | 11,246 | +0.10(+0.35%) |
Jan 06, 2022 | 28.30 | 28.54 | 27.53 | 27.53 | 13,255 | -0.80(-2.82%) |
Jan 05, 2022 | 28.86 | 28.86 | 28.23 | 28.33 | 11,932 | -0.39(-1.36%) |
Jan 04, 2022 | 27.82 | 28.80 | 27.80 | 28.72 | 13,879 | +1.04(+3.76%) |
Jan 03, 2022 | 27.67 | 28.16 | 27.67 | 27.68 | 13,836 | -0.02(-0.06%) |
Dec 31, 2021 | 27.56 | 27.77 | 27.47 | 27.70 | 8,059 | +0.14(+0.50%) |
Dec 30, 2021 | 27.77 | 27.86 | 27.56 | 27.56 | 9,038 | -0.08(-0.30%) |
Dec 29, 2021 | 27.76 | 27.83 | 27.44 | 27.65 | 15,161 | -0.08(-0.30%) |
Dec 28, 2021 | 28.27 | 28.27 | 27.45 | 27.73 | 9,284 | +0.09(+0.33%) |
Dec 27, 2021 | 27.71 | 27.71 | 27.44 | 27.64 | 12,275 | +0.17(+0.64%) |
Dec 23, 2021 | 27.51 | 27.67 | 27.31 | 27.47 | 14,218 | +0.06(+0.21%) |
Dec 22, 2021 | 27.07 | 27.57 | 27.07 | 27.41 | 12,233 | +0.25(+0.92%) |
Dec 21, 2021 | 26.93 | 27.47 | 26.91 | 27.16 | 18,160 | +0.58(+2.17%) |
Dec 20, 2021 | 26.94 | 27.02 | 26.34 | 26.58 | 18,863 | -0.61(-2.23%) |
Dec 17, 2021 | 27.63 | 27.74 | 27.19 | 27.19 | 24,802 | -0.63(-2.27%) |
Dec 16, 2021 | 28.13 | 28.13 | 27.56 | 27.82 | 7,811 | -0.02(-0.09%) |
Dec 15, 2021 | 27.64 | 28.21 | 27.32 | 27.85 | 7,735 | +0.35(+1.29%) |
Dec 14, 2021 | 27.32 | 27.66 | 26.91 | 27.49 | 17,716 | -0.11(-0.39%) |
Dec 13, 2021 | 28.18 | 28.18 | 27.24 | 27.60 | 18,020 | -0.61(-2.17%) |
Dec 10, 2021 | 28.34 | 28.71 | 28.01 | 28.21 | 30,523 | -0.08(-0.28%) |
Dec 09, 2021 | 27.51 | 28.29 | 27.51 | 28.29 | 9,292 | +0.51(+1.84%) |
Dec 08, 2021 | 27.77 | 28.03 | 27.49 | 27.78 | 10,882 | -0.07(-0.25%) |
Dec 07, 2021 | 28.22 | 28.22 | 27.71 | 27.85 | 48,912 | +0.21(+0.77%) |
Dec 06, 2021 | 27.11 | 28.12 | 27.11 | 27.63 | 18,063 | +0.63(+2.32%) |
Dec 03, 2021 | 27.69 | 27.99 | 27.00 | 27.01 | 22,113 | -0.64(-2.33%) |
Dec 02, 2021 | 26.67 | 27.66 | 26.53 | 27.65 | 18,148 | +1.02(+3.82%) |
Dec 01, 2021 | 27.66 | 27.67 | 26.50 | 26.64 | 153,996 | -0.50(-1.84%) |
Nov 30, 2021 | 27.88 | 27.96 | 26.50 | 27.14 | 18,833 | -0.95(-3.38%) |
Nov 29, 2021 | 28.57 | 28.57 | 28.00 | 28.09 | 20,505 | -0.34(-1.18%) |
Nov 26, 2021 | 28.96 | 28.96 | 28.02 | 28.42 | 42,164 | -0.09(-0.32%) |
Nov 24, 2021 | 28.54 | 28.54 | 28.30 | 28.51 | 11,067 | -0.18(-0.61%) |
Nov 23, 2021 | 28.65 | 28.78 | 28.36 | 28.69 | 9,446 | -0.09(-0.33%) |
Nov 22, 2021 | 27.96 | 29.03 | 27.96 | 28.78 | 55,159 | +0.96(+3.43%) |
Nov 19, 2021 | 28.88 | 28.88 | 27.57 | 27.83 | 31,495 | -1.18(-4.06%) |
Nov 18, 2021 | 29.21 | 29.17 | 28.91 | 29.00 | 28,329 | -0.33(-1.11%) |
Nov 17, 2021 | 30.19 | 30.19 | 29.01 | 29.33 | 22,139 | -0.92(-3.05%) |
Nov 16, 2021 | 30.43 | 30.60 | 30.02 | 30.25 | 15,642 | -0.13(-0.43%) |
Nov 15, 2021 | 30.67 | 30.70 | 29.86 | 30.39 | 26,437 | -0.40(-1.29%) |
Nov 12, 2021 | 30.15 | 31.23 | 30.15 | 30.78 | 20,294 | +0.67(+2.23%) |
Nov 11, 2021 | 30.08 | 30.31 | 29.99 | 30.11 | 9,481 | +0.07(+0.22%) |
Nov 10, 2021 | 29.60 | 30.04 | 30.04 | 17,060 | +0.25(+0.85%) | |
Nov 09, 2021 | 29.72 | 29.92 | 29.44 | 29.79 | 14,425 | +0.04(+0.14%) |
Nov 08, 2021 | 29.66 | 30.17 | 29.41 | 29.75 | 29,378 | +0.35(+1.19%) |
Nov 05, 2021 | 29.20 | 29.57 | 29.20 | 29.40 | 35,882 | +0.20(+0.70%) |
Nov 04, 2021 | 29.72 | 29.72 | 29.16 | 29.20 | 24,251 | -0.34(-1.16%) |
Nov 03, 2021 | 28.94 | 29.54 | 28.94 | 29.54 | 5,283 | +0.54(+1.86%) |
Nov 02, 2021 | 29.14 | 29.14 | 28.67 | 29.00 | 11,793 | -0.19(-0.64%) |
Nov 01, 2021 | 29.20 | 29.21 | 28.85 | 29.18 | 18,187 | -0.01(-0.02%) |
Oct 29, 2021 | 28.97 | 29.19 | 28.89 | 29.19 | 9,093 | +0.29(+1.00%) |
Oct 28, 2021 | 29.05 | 29.33 | 28.56 | 28.90 | 15,182 | -0.14(-0.50%) |
Oct 27, 2021 | 29.08 | 29.27 | 28.77 | 29.05 | 26,099 | -0.06(-0.21%) |
Oct 26, 2021 | 29.23 | 29.32 | 29.11 | 11,628 | +0.09(+0.31%) | |
Oct 25, 2021 | 29.20 | 29.27 | 28.82 | 29.02 | 17,380 | -0.17(-0.60%) |
Oct 22, 2021 | 28.58 | 29.69 | 28.58 | 29.19 | 32,015 | +0.48(+1.67%) |
Oct 21, 2021 | 28.98 | 29.16 | 28.60 | 28.71 | 25,018 | -0.16(-0.54%) |
Oct 20, 2021 | 28.78 | 28.99 | 28.70 | 28.87 | 19,968 | -0.04(-0.15%) |
Oct 19, 2021 | 28.61 | 28.96 | 28.36 | 28.91 | 24,847 | +0.10(+0.33%) |
Oct 18, 2021 | 28.64 | 28.84 | 28.19 | 28.81 | 15,176 | -0.10(-0.35%) |
Oct 15, 2021 | 28.49 | 28.91 | 28.47 | 28.91 | 8,161 | +0.49(+1.73%) |
Oct 14, 2021 | 28.11 | 28.69 | 28.10 | 28.42 | 20,406 | +0.29(+1.05%) |
Oct 13, 2021 | 27.93 | 28.13 | 27.75 | 28.13 | 12,066 | +0.20(+0.73%) |
Oct 12, 2021 | 28.38 | 28.49 | 27.81 | 27.92 | 15,740 | -0.16(-0.56%) |
Oct 11, 2021 | 27.60 | 28.13 | 27.60 | 28.08 | 7,512 | -0.05(-0.19%) |
Oct 08, 2021 | 27.63 | 28.13 | 27.63 | 28.13 | 13,919 | +0.50(+1.83%) |
Oct 07, 2021 | 27.33 | 27.76 | 27.08 | 27.63 | 15,515 | +0.44(+1.64%) |
Oct 06, 2021 | 27.15 | 27.33 | 27.10 | 27.18 | 12,522 | -0.44(-1.59%) |
Oct 05, 2021 | 27.47 | 27.74 | 27.27 | 27.62 | 13,977 | +0.18(+0.66%) |
Oct 04, 2021 | 27.63 | 27.98 | 27.32 | 27.44 | 14,209 | -0.26(-0.95%) |
Oct 01, 2021 | 27.71 | 27.84 | 27.45 | 27.71 | 38,135 | +0.14(+0.50%) |
Sep 30, 2021 | 27.14 | 27.87 | 27.14 | 27.57 | 40,882 | +0.39(+1.44%) |
Sep 29, 2021 | 26.93 | 27.25 | 26.93 | 27.18 | 20,243 | -0.04(-0.15%) |
Sep 28, 2021 | 27.86 | 27.86 | 26.64 | 27.22 | 21,226 | -0.51(-1.83%) |
Sep 27, 2021 | 28.51 | 28.51 | 27.49 | 27.73 | 47,351 | -0.11(-0.39%) |
Sep 24, 2021 | 27.53 | 27.84 | 27.17 | 27.84 | 48,265 | +0.34(+1.23%) |
Sep 23, 2021 | 26.88 | 27.63 | 26.88 | 27.50 | 39,176 | +0.87(+3.27%) |
Sep 22, 2021 | 25.77 | 26.88 | 25.77 | 26.63 | 119,607 | +0.97(+3.77%) |
Sep 21, 2021 | 24.92 | 25.84 | 24.92 | 25.66 | 78,187 | +0.80(+3.21%) |
Sep 20, 2021 | 24.80 | 25.62 | 24.26 | 24.86 | 55,009 | -0.29(-1.17%) |
Sep 17, 2021 | 25.71 | 25.77 | 24.94 | 25.15 | 61,869 | -0.29(-1.13%) |
Sep 16, 2021 | 25.50 | 25.57 | 25.32 | 25.44 | 21,436 | +0.07(+0.27%) |
Sep 15, 2021 | 25.32 | 25.45 | 25.14 | 25.37 | 30,924 | -0.01(-0.04%) |
Sep 14, 2021 | 25.49 | 25.81 | 25.35 | 25.38 | 18,365 | -0.13(-0.49%) |
Sep 13, 2021 | 25.56 | 25.75 | 25.36 | 25.51 | 31,705 | +0.00(+0.00%) |
Sep 10, 2021 | 25.78 | 25.80 | 25.39 | 25.51 | 28,975 | -0.10(-0.40%) |
Sep 09, 2021 | 25.81 | 26.16 | 25.53 | 25.61 | 17,504 | -0.29(-1.11%) |
Sep 08, 2021 | 25.49 | 25.96 | 25.44 | 25.90 | 35,264 | +0.28(+1.10%) |
Sep 07, 2021 | 25.40 | 25.72 | 25.25 | 25.62 | 27,534 | +0.16(+0.61%) |
Sep 03, 2021 | 25.84 | 26.05 | 25.40 | 25.46 | 25,936 | -0.49(-1.88%) |
Sep 02, 2021 | 25.53 | 26.01 | 25.49 | 25.95 | 33,485 | +0.61(+2.39%) |
Sep 01, 2021 | 25.65 | 25.75 | 25.32 | 25.34 | 8,526 | -0.28(-1.08%) |
Aug 31, 2021 | 25.35 | 25.80 | 25.30 | 25.62 | 35,049 | +0.15(+0.59%) |
Aug 30, 2021 | 25.79 | 25.91 | 25.33 | 25.47 | 29,594 | -0.30(-1.18%) |
Aug 27, 2021 | 25.87 | 26.22 | 25.77 | 25.77 | 16,900 | -0.05(-0.20%) |
Aug 26, 2021 | 26.36 | 26.36 | 25.74 | 25.82 | 28,222 | -0.37(-1.41%) |
Aug 25, 2021 | 25.87 | 26.41 | 25.72 | 26.19 | 71,952 | +0.28(+1.06%) |
Aug 24, 2021 | 25.33 | 25.96 | 25.29 | 25.91 | 47,338 | +0.77(+3.08%) |
Aug 23, 2021 | 24.76 | 25.24 | 24.70 | 25.14 | 45,648 | +0.71(+2.92%) |
Aug 20, 2021 | 23.31 | 24.43 | 23.25 | 24.43 | 46,813 | +1.07(+4.58%) |
Aug 19, 2021 | 23.94 | 23.94 | 23.21 | 23.36 | 44,394 | -0.56(-2.35%) |
Aug 18, 2021 | 24.28 | 24.28 | 23.85 | 23.92 | 32,596 | -0.33(-1.36%) |
Aug 17, 2021 | 24.23 | 24.31 | 24.01 | 24.25 | 41,472 | -0.19(-0.79%) |
Aug 16, 2021 | 24.59 | 24.73 | 24.23 | 24.44 | 59,771 | -0.25(-1.02%) |
Aug 13, 2021 | 25.01 | 25.01 | 24.65 | 24.69 | 20,482 | -0.13(-0.51%) |
Aug 12, 2021 | 25.13 | 25.13 | 24.38 | 24.82 | 26,919 | -0.20(-0.79%) |
Aug 11, 2021 | 25.12 | 25.27 | 24.82 | 25.01 | 64,557 | -0.10(-0.41%) |
Aug 10, 2021 | 25.63 | 25.63 | 24.93 | 25.12 | 41,358 | -0.32(-1.27%) |
Aug 09, 2021 | 25.52 | 25.80 | 25.18 | 25.44 | 50,605 | -0.35(-1.35%) |
Aug 06, 2021 | 26.48 | 26.48 | 25.35 | 25.79 | 47,433 | -0.40(-1.51%) |
Aug 05, 2021 | 25.81 | 26.43 | 25.78 | 26.18 | 44,341 | +0.40(+1.54%) |
Aug 04, 2021 | 26.61 | 26.61 | 25.70 | 25.79 | 40,251 | -0.68(-2.56%) |
Aug 03, 2021 | 26.51 | 26.56 | 26.06 | 26.47 | 52,522 | -0.14(-0.54%) |
Aug 02, 2021 | 26.28 | 26.92 | 26.28 | 26.61 | 3,972 | +0.25(+0.96%) |
Jul 30, 2021 | 26.94 | 26.94 | 25.84 | 26.36 | 61,786 | -0.64(-2.38%) |
Jul 29, 2021 | 27.40 | 27.40 | 26.29 | 27.00 | 32,761 | -0.55(-1.98%) |
Jul 28, 2021 | 27.26 | 27.78 | 27.25 | 27.55 | 15,793 | +0.20(+0.72%) |
Jul 27, 2021 | 27.62 | 27.77 | 27.26 | 27.35 | 21,624 | -0.47(-1.70%) |
Jul 26, 2021 | 27.85 | 28.33 | 27.43 | 27.82 | 24,405 | -0.20(-0.73%) |
Jul 23, 2021 | 28.03 | 28.13 | 27.86 | 28.03 | 12,190 | -0.02(-0.06%) |
Jul 22, 2021 | 28.34 | 28.34 | 27.74 | 28.04 | 12,652 | -0.17(-0.62%) |
Jul 21, 2021 | 27.58 | 28.98 | 27.58 | 28.22 | 68,397 | +0.61(+2.19%) |
Jul 20, 2021 | 26.51 | 27.61 | 26.21 | 27.61 | 33,510 | +1.46(+5.60%) |
Jul 19, 2021 | 27.13 | 27.13 | 25.85 | 26.15 | 44,082 | -1.25(-4.55%) |
Jul 16, 2021 | 27.45 | 27.59 | 27.07 | 27.40 | 19,554 | +0.10(+0.35%) |
Jul 15, 2021 | 27.64 | 27.83 | 27.30 | 27.30 | 29,374 | -0.56(-2.02%) |
Jul 14, 2021 | 28.35 | 28.57 | 27.75 | 27.86 | 19,577 | -0.25(-0.90%) |
Jul 13, 2021 | 28.70 | 28.70 | 28.07 | 28.12 | 10,538 | -0.84(-2.90%) |
Jul 12, 2021 | 29.01 | 29.17 | 28.80 | 28.96 | 26,559 | +0.13(+0.44%) |
Jul 09, 2021 | 28.30 | 28.95 | 28.16 | 28.83 | 34,050 | +0.83(+2.96%) |
Jul 08, 2021 | 28.36 | 28.36 | 27.57 | 28.00 | 51,974 | -0.86(-2.99%) |
Jul 07, 2021 | 29.39 | 29.39 | 28.26 | 28.87 | 59,476 | -0.27(-0.93%) |
Jul 06, 2021 | 28.22 | 29.44 | 28.22 | 29.14 | 144,655 | +1.50(+5.43%) |
Jul 02, 2021 | 28.19 | 28.19 | 27.62 | 27.64 | 21,689 | -0.56(-1.98%) |
Jul 01, 2021 | 27.71 | 28.19 | 27.58 | 28.19 | 5,406 | +0.46(+1.64%) |
Jun 30, 2021 | 27.89 | 28.12 | 27.52 | 27.74 | 48,527 | -0.42(-1.49%) |
Jun 29, 2021 | 28.28 | 28.33 | 27.52 | 28.16 | 33,188 | +0.10(+0.36%) |
Jun 28, 2021 | 28.31 | 28.41 | 27.57 | 28.06 | 27,307 | -0.01(-0.04%) |
Jun 25, 2021 | 27.38 | 28.29 | 27.38 | 28.07 | 26,002 | +0.56(+2.05%) |
Jun 24, 2021 | 27.11 | 27.50 | 27.11 | 27.50 | 87,652 | +0.82(+3.08%) |
Jun 23, 2021 | 26.66 | 26.99 | 26.34 | 26.68 | 13,779 | +0.01(+0.02%) |
Jun 22, 2021 | 25.69 | 26.90 | 25.49 | 26.68 | 58,964 | +1.03(+4.02%) |
Jun 21, 2021 | 25.49 | 25.92 | 25.49 | 25.64 | 13,814 | +0.35(+1.38%) |
Jun 18, 2021 | 26.09 | 26.18 | 25.30 | 25.30 | 31,263 | -0.91(-3.46%) |
Jun 17, 2021 | 26.51 | 26.99 | 26.06 | 26.20 | 20,754 | -0.49(-1.84%) |
Jun 16, 2021 | 26.91 | 27.12 | 26.64 | 26.69 | 11,404 | -0.54(-1.98%) |
Jun 15, 2021 | 26.57 | 27.29 | 26.57 | 27.23 | 59,442 | +0.55(+2.07%) |
Jun 14, 2021 | 27.01 | 27.32 | 26.61 | 26.68 | 19,785 | -0.47(-1.75%) |
Jun 11, 2021 | 26.36 | 27.19 | 26.36 | 27.16 | 29,029 | +0.99(+3.78%) |
Jun 10, 2021 | 26.24 | 26.57 | 26.04 | 26.17 | 17,318 | +0.07(+0.25%) |
Jun 09, 2021 | 26.29 | 26.29 | 25.91 | 26.10 | 15,641 | -0.11(-0.41%) |
Jun 08, 2021 | 26.69 | 26.72 | 26.05 | 26.21 | 29,267 | -0.38(-1.44%) |
Jun 07, 2021 | 26.64 | 27.01 | 26.52 | 26.59 | 17,742 | -0.09(-0.35%) |
Jun 04, 2021 | 26.94 | 26.94 | 26.43 | 26.69 | 43,022 | -0.12(-0.44%) |
Jun 03, 2021 | 26.99 | 26.99 | 26.52 | 26.80 | 15,346 | -0.37(-1.37%) |
Jun 02, 2021 | 27.33 | 27.37 | 27.09 | 27.17 | 17,592 | -0.11(-0.40%) |