Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 32.31 | 32.63 | 32.14 | 32.18 | 809,259 | -0.25(-0.77%) |
Mar 30, 2022 | 32.20 | 32.47 | 32.15 | 32.43 | 1,180,605 | +0.46(+1.45%) |
Mar 29, 2022 | 31.87 | 32.10 | 31.50 | 31.97 | 1,266,566 | -0.15(-0.45%) |
Mar 28, 2022 | 32.02 | 32.15 | 31.75 | 32.11 | 1,153,044 | -0.45(-1.39%) |
Mar 25, 2022 | 32.15 | 32.68 | 32.12 | 32.57 | 1,526,767 | +0.43(+1.33%) |
Mar 24, 2022 | 32.09 | 32.40 | 31.98 | 32.14 | 955,256 | +0.16(+0.51%) |
Mar 23, 2022 | 31.86 | 32.30 | 31.73 | 31.98 | 1,230,420 | +0.35(+1.10%) |
Mar 22, 2022 | 31.59 | 31.79 | 31.33 | 31.63 | 1,604,903 | +0.09(+0.30%) |
Mar 21, 2022 | 31.46 | 31.89 | 31.40 | 31.53 | 1,681,942 | +0.42(+1.34%) |
Mar 18, 2022 | 30.64 | 31.32 | 30.64 | 31.12 | 2,996,757 | +0.30(+0.97%) |
Mar 17, 2022 | 30.98 | 31.29 | 30.72 | 30.82 | 1,527,523 | +0.26(+0.86%) |
Mar 16, 2022 | 30.36 | 30.64 | 30.15 | 30.55 | 1,504,585 | +0.28(+0.93%) |
Mar 15, 2022 | 29.59 | 30.32 | 29.42 | 30.27 | 1,757,783 | -0.03(-0.08%) |
Mar 14, 2022 | 30.91 | 31.09 | 30.02 | 30.30 | 2,234,557 | -0.97(-3.10%) |
Mar 11, 2022 | 31.23 | 31.57 | 31.10 | 31.27 | 1,150,864 | -0.06(-0.19%) |
Mar 10, 2022 | 30.87 | 31.33 | 1,895,604 | +0.55(+1.80%) | ||
Mar 09, 2022 | 30.70 | 31.22 | 30.37 | 30.77 | 2,358,559 | -0.37(-1.18%) |
Mar 08, 2022 | 31.41 | 31.78 | 31.06 | 31.14 | 2,985,576 | -0.12(-0.38%) |
Mar 07, 2022 | 31.01 | 31.54 | 30.89 | 31.26 | 1,808,745 | +0.37(+1.21%) |
Mar 04, 2022 | 30.43 | 31.01 | 30.26 | 30.89 | 1,470,135 | +0.31(+1.00%) |
Mar 03, 2022 | 30.46 | 30.91 | 30.44 | 30.58 | 1,528,645 | +0.07(+0.22%) |
Mar 02, 2022 | 29.95 | 30.72 | 29.83 | 30.51 | 2,249,909 | +1.10(+3.73%) |
Mar 01, 2022 | 29.21 | 30.10 | 29.09 | 29.41 | 2,103,438 | +0.51(+1.77%) |
Feb 28, 2022 | 28.38 | 28.93 | 28.31 | 28.90 | 2,326,423 | +0.49(+1.71%) |
Feb 25, 2022 | 27.62 | 28.72 | 28.26 | 28.42 | 2,555,934 | +0.61(+2.20%) |
Feb 24, 2022 | 27.55 | 27.90 | 27.39 | 27.80 | 2,367,791 | +0.03(+0.09%) |
Feb 23, 2022 | 27.67 | 27.93 | 27.57 | 27.78 | 1,357,955 | +0.32(+1.17%) |
Feb 22, 2022 | 28.22 | 28.41 | 27.12 | 27.46 | 1,928,195 | -0.53(-1.90%) |
Feb 18, 2022 | 27.99 | 0 | -0.16(-0.57%) | |||
Feb 17, 2022 | 28.42 | 28.54 | 28.11 | 28.15 | 1,395,932 | -0.25(-0.89%) |
Feb 16, 2022 | 28.28 | 28.63 | 28.26 | 28.41 | 1,398,839 | +0.28(+0.99%) |
Feb 15, 2022 | 27.75 | 28.20 | 27.66 | 28.13 | 1,118,987 | +0.06(+0.21%) |
Feb 14, 2022 | 28.00 | 28.18 | 27.71 | 28.07 | 1,474,641 | +0.14(+0.51%) |
Feb 11, 2022 | 27.86 | 28.34 | 27.78 | 27.92 | 1,408,622 | +0.18(+0.64%) |
Feb 10, 2022 | 27.56 | 28.08 | 27.49 | 27.75 | 1,250,826 | +0.08(+0.28%) |
Feb 09, 2022 | 27.25 | 27.67 | 27.25 | 27.67 | 844,420 | +0.47(+1.71%) |
Feb 08, 2022 | 27.23 | 27.30 | 26.86 | 27.20 | 1,043,678 | -0.13(-0.46%) |
Feb 07, 2022 | 27.18 | 27.47 | 27.15 | 27.33 | 939,378 | +0.10(+0.37%) |
Feb 04, 2022 | 27.42 | 27.73 | 27.22 | 27.23 | 1,342,219 | -0.26(-0.95%) |
Feb 03, 2022 | 27.46 | 27.63 | 27.49 | 1,752,653 | -0.12(-0.43%) | |
Feb 02, 2022 | 27.20 | 27.72 | 27.20 | 27.61 | 1,653,790 | +0.41(+1.49%) |
Feb 01, 2022 | 26.85 | 27.31 | 26.77 | 27.20 | 2,764,989 | +0.36(+1.32%) |
Jan 31, 2022 | 26.34 | 27.09 | 26.85 | 1,965,763 | +0.51(+1.93%) | |
Jan 28, 2022 | 26.16 | 26.44 | 26.07 | 26.34 | 1,095,416 | +0.14(+0.52%) |
Jan 27, 2022 | 26.55 | 26.65 | 25.97 | 26.21 | 1,295,445 | -0.04(-0.16%) |
Jan 26, 2022 | 26.38 | 26.84 | 26.06 | 26.25 | 1,617,238 | +0.14(+0.52%) |
Jan 25, 2022 | 25.51 | 26.26 | 25.36 | 26.11 | 1,485,302 | +0.37(+1.45%) |
Jan 24, 2022 | 25.71 | 25.86 | 24.98 | 25.74 | 2,274,357 | -0.31(-1.20%) |
Jan 21, 2022 | 26.47 | 26.51 | 25.94 | 26.05 | 1,427,098 | -0.62(-2.33%) |
Jan 20, 2022 | 26.88 | 27.15 | 26.67 | 26.68 | 1,285,474 | -0.28(-1.03%) |
Jan 19, 2022 | 27.36 | 27.50 | 26.68 | 26.95 | 1,151,910 | -0.31(-1.14%) |
Jan 18, 2022 | 27.35 | 27.60 | 27.07 | 27.26 | 1,149,926 | +0.20(+0.74%) |
Jan 14, 2022 | 27.06 | 0 | +0.08(+0.28%) | |||
Jan 13, 2022 | 27.24 | 27.28 | 26.95 | 26.99 | 655,381 | -0.08(-0.28%) |
Jan 12, 2022 | 26.77 | 27.10 | 26.73 | 27.06 | 996,729 | +0.50(+1.87%) |
Jan 11, 2022 | 26.20 | 26.65 | 26.07 | 26.57 | 1,242,089 | +0.55(+2.10%) |
Jan 10, 2022 | 26.23 | 26.33 | 25.89 | 26.02 | 1,506,226 | -0.26(-0.99%) |
Jan 07, 2022 | 26.00 | 26.43 | 25.81 | 26.28 | 1,256,739 | +0.38(+1.46%) |
Jan 06, 2022 | 25.52 | 25.99 | 25.36 | 25.90 | 1,263,900 | +0.58(+2.29%) |
Jan 05, 2022 | 25.67 | 25.87 | 25.31 | 25.32 | 1,161,559 | -0.21(-0.82%) |
Jan 04, 2022 | 25.97 | 26.00 | 25.48 | 25.53 | 1,163,494 | -0.36(-1.39%) |
Jan 03, 2022 | 25.55 | 25.92 | 25.51 | 25.89 | 521,830 | +0.42(+1.65%) |
Dec 31, 2021 | 25.34 | 25.53 | 25.21 | 25.47 | 816,344 | +0.22(+0.86%) |
Dec 30, 2021 | 25.30 | 25.46 | 25.20 | 25.26 | 711,800 | +0.08(+0.30%) |
Dec 29, 2021 | 25.20 | 25.36 | 25.10 | 25.18 | 1,323,096 | -0.28(-1.11%) |
Dec 28, 2021 | 25.61 | 25.75 | 25.41 | 25.46 | 474,047 | -0.06(-0.23%) |
Dec 27, 2021 | 25.22 | 25.53 | 25.01 | 25.52 | 710,183 | +0.41(+1.63%) |
Dec 23, 2021 | 25.06 | 25.28 | 25.00 | 25.11 | 1,064,811 | +0.12(+0.47%) |
Dec 22, 2021 | 24.76 | 25.02 | 24.52 | 25.00 | 828,847 | +0.22(+0.87%) |
Dec 21, 2021 | 24.77 | 24.95 | 24.62 | 24.78 | 1,126,776 | +0.26(+1.05%) |
Dec 20, 2021 | 24.21 | 24.58 | 24.13 | 24.52 | 1,110,396 | -0.07(-0.27%) |
Dec 17, 2021 | 24.30 | 24.81 | 24.10 | 24.59 | 1,110,837 | -0.06(-0.24%) |
Dec 16, 2021 | 24.80 | 25.10 | 24.64 | 24.65 | 1,104,979 | +0.01(+0.03%) |
Dec 15, 2021 | 24.27 | 24.70 | 24.14 | 24.64 | 925,006 | +0.28(+1.16%) |
Dec 14, 2021 | 24.38 | 24.65 | 24.31 | 24.35 | 762,411 | -0.16(-0.65%) |
Dec 13, 2021 | 24.45 | 24.68 | 24.37 | 24.51 | 1,095,882 | -0.11(-0.44%) |
Dec 10, 2021 | 24.86 | 24.91 | 24.44 | 24.62 | 870,381 | -0.12(-0.47%) |
Dec 09, 2021 | 24.97 | 25.02 | 24.66 | 24.74 | 875,731 | -0.46(-1.82%) |
Dec 08, 2021 | 25.42 | 25.61 | 25.11 | 25.20 | 1,017,955 | -0.13(-0.53%) |
Dec 07, 2021 | 24.97 | 25.46 | 24.96 | 25.33 | 983,535 | +0.59(+2.39%) |
Dec 06, 2021 | 24.66 | 24.96 | 24.41 | 24.74 | 973,341 | +0.27(+1.09%) |
Dec 03, 2021 | 25.02 | 25.16 | 24.36 | 24.47 | 1,050,199 | -0.36(-1.44%) |
Dec 02, 2021 | 24.34 | 25.00 | 24.10 | 24.83 | 1,211,563 | +0.51(+2.09%) |
Dec 01, 2021 | 25.15 | 25.32 | 24.30 | 24.32 | 1,232,878 | -0.41(-1.65%) |
Nov 30, 2021 | 24.86 | 24.91 | 24.33 | 24.73 | 1,685,751 | -0.48(-1.92%) |
Nov 29, 2021 | 25.53 | 25.66 | 24.90 | 25.21 | 1,543,977 | -0.19(-0.75%) |
Nov 26, 2021 | 25.18 | 25.57 | 24.63 | 25.41 | 1,516,616 | -0.64(-2.47%) |
Nov 24, 2021 | 26.04 | 26.34 | 25.84 | 26.05 | 1,397,222 | -0.03(-0.13%) |
Nov 23, 2021 | 26.34 | 26.47 | 25.86 | 26.08 | 1,860,812 | -0.34(-1.29%) |
Nov 22, 2021 | 26.99 | 27.00 | 26.41 | 26.42 | 1,675,308 | -0.84(-3.07%) |
Nov 19, 2021 | 27.32 | 27.34 | 26.85 | 27.26 | 1,405,332 | -0.32(-1.17%) |
Nov 18, 2021 | 27.48 | 27.62 | 27.53 | 27.58 | 1,008,772 | +0.18(+0.67%) |
Nov 17, 2021 | 27.33 | 27.67 | 27.22 | 27.40 | 873,921 | -0.02(-0.09%) |
Nov 16, 2021 | 27.76 | 27.80 | 27.24 | 27.43 | 994,651 | -0.29(-1.05%) |
Nov 15, 2021 | 27.51 | 27.82 | 27.12 | 27.72 | 7,472,808 | +0.31(+1.15%) |
Nov 12, 2021 | 27.35 | 27.53 | 27.19 | 27.40 | 784,814 | +0.01(+0.03%) |
Nov 11, 2021 | 27.65 | 27.79 | 27.25 | 27.39 | 984,306 | -0.29(-1.05%) |
Nov 10, 2021 | 28.37 | 27.68 | 1,229,412 | -0.87(-3.05%) | ||
Nov 09, 2021 | 28.45 | 28.63 | 28.16 | 28.55 | 903,480 | +0.05(+0.17%) |
Nov 08, 2021 | 28.08 | 28.53 | 27.91 | 28.50 | 1,773,273 | +0.49(+1.74%) |
Nov 05, 2021 | 27.26 | 28.04 | 27.15 | 28.01 | 1,509,058 | +1.00(+3.71%) |
Nov 04, 2021 | 27.31 | 27.43 | 26.83 | 27.01 | 1,192,204 | -0.18(-0.67%) |
Nov 03, 2021 | 27.35 | 27.53 | 27.12 | 27.19 | 682,459 | -0.41(-1.47%) |
Nov 02, 2021 | 27.70 | 27.79 | 27.51 | 27.60 | 613,948 | -0.20(-0.72%) |
Nov 01, 2021 | 27.59 | 27.88 | 27.52 | 27.80 | 670,688 | +0.38(+1.39%) |
Oct 29, 2021 | 27.63 | 27.67 | 27.20 | 27.42 | 1,026,631 | -0.32(-1.16%) |
Oct 28, 2021 | 27.50 | 27.82 | 27.44 | 27.74 | 991,615 | +0.24(+0.87%) |
Oct 27, 2021 | 27.62 | 27.86 | 27.50 | 27.50 | 784,501 | -0.32(-1.16%) |
Oct 26, 2021 | 28.11 | 27.81 | 27.82 | 623,239 | -0.20(-0.71%) | |
Oct 25, 2021 | 27.98 | 28.16 | 27.58 | 28.02 | 910,748 | +0.15(+0.54%) |
Oct 22, 2021 | 28.03 | 28.06 | 27.71 | 27.87 | 1,043,799 | +0.02(+0.06%) |
Oct 21, 2021 | 28.19 | 28.33 | 27.86 | 27.86 | 1,119,906 | -0.43(-1.51%) |
Oct 20, 2021 | 27.94 | 28.32 | 27.80 | 28.29 | 759,319 | +0.30(+1.09%) |
Oct 19, 2021 | 28.17 | 28.28 | 27.96 | 27.98 | 704,567 | -0.03(-0.12%) |
Oct 18, 2021 | 28.42 | 28.52 | 27.88 | 28.01 | 1,033,096 | -0.31(-1.10%) |
Oct 15, 2021 | 28.38 | 28.60 | 28.28 | 28.33 | 713,560 | +0.11(+0.38%) |
Oct 14, 2021 | 28.00 | 28.31 | 27.94 | 28.22 | 904,140 | +0.49(+1.78%) |
Oct 13, 2021 | 27.26 | 27.73 | 27.09 | 27.73 | 943,121 | +0.44(+1.60%) |
Oct 12, 2021 | 27.10 | 27.43 | 27.10 | 27.29 | 900,943 | +0.12(+0.45%) |
Oct 11, 2021 | 27.45 | 27.46 | 27.10 | 27.17 | 602,503 | +0.07(+0.27%) |
Oct 08, 2021 | 26.70 | 27.26 | 26.70 | 27.09 | 983,440 | +0.58(+2.21%) |
Oct 07, 2021 | 26.13 | 26.58 | 26.13 | 26.51 | 675,859 | +0.38(+1.45%) |
Oct 06, 2021 | 26.08 | 26.17 | 25.82 | 26.13 | 753,044 | -0.16(-0.63%) |
Oct 05, 2021 | 26.83 | 26.83 | 26.10 | 26.29 | 1,212,620 | -0.30(-1.11%) |
Oct 04, 2021 | 26.56 | 27.07 | 26.49 | 26.59 | 1,584,906 | +0.23(+0.87%) |
Oct 01, 2021 | 26.10 | 26.50 | 25.98 | 26.36 | 1,002,956 | +0.26(+1.01%) |
Sep 30, 2021 | 25.75 | 26.20 | 25.65 | 26.09 | 1,309,689 | +0.42(+1.64%) |
Sep 29, 2021 | 26.04 | 26.10 | 25.63 | 25.67 | 1,038,068 | -0.40(-1.52%) |
Sep 28, 2021 | 26.40 | 26.42 | 25.94 | 26.07 | 1,444,044 | -0.23(-0.88%) |
Sep 27, 2021 | 25.97 | 26.42 | 25.97 | 26.30 | 1,420,258 | +0.41(+1.59%) |
Sep 24, 2021 | 25.70 | 25.94 | 25.66 | 25.89 | 1,213,282 | +0.00(+0.00%) |
Sep 23, 2021 | 25.82 | 26.12 | 25.82 | 25.89 | 836,721 | +0.20(+0.77%) |
Sep 22, 2021 | 25.76 | 25.99 | 25.63 | 25.69 | 1,112,861 | +0.30(+1.19%) |
Sep 21, 2021 | 25.35 | 25.63 | 25.28 | 25.39 | 996,343 | +0.22(+0.88%) |
Sep 20, 2021 | 25.19 | 25.34 | 24.91 | 25.17 | 1,159,607 | -0.52(-2.04%) |
Sep 17, 2021 | 25.88 | 26.07 | 25.59 | 25.69 | 1,042,681 | -0.34(-1.32%) |
Sep 16, 2021 | 26.13 | 26.13 | 25.79 | 26.03 | 778,943 | -0.10(-0.38%) |
Sep 15, 2021 | 25.68 | 26.17 | 25.68 | 26.13 | 1,053,819 | +0.62(+2.44%) |
Sep 14, 2021 | 25.82 | 25.83 | 25.44 | 25.51 | 844,495 | -0.02(-0.10%) |
Sep 13, 2021 | 25.35 | 25.78 | 25.32 | 25.54 | 927,202 | +0.46(+1.83%) |
Sep 10, 2021 | 25.43 | 25.43 | 25.07 | 25.08 | 700,942 | -0.09(-0.36%) |
Sep 09, 2021 | 25.34 | 25.40 | 25.10 | 25.17 | 1,461,988 | -0.24(-0.93%) |
Sep 08, 2021 | 25.36 | 25.76 | 25.36 | 25.40 | 1,349,685 | +0.18(+0.71%) |
Sep 07, 2021 | 25.23 | 25.54 | 25.21 | 25.23 | 721,052 | -0.23(-0.90%) |
Sep 03, 2021 | 25.55 | 25.65 | 25.32 | 25.45 | 746,290 | -0.07(-0.26%) |
Sep 02, 2021 | 25.18 | 25.53 | 25.14 | 25.52 | 967,483 | +0.55(+2.19%) |
Sep 01, 2021 | 24.87 | 25.18 | 24.81 | 24.97 | 875,356 | +0.07(+0.26%) |
Aug 31, 2021 | 25.28 | 25.36 | 24.89 | 24.91 | 1,860,317 | -0.46(-1.81%) |
Aug 30, 2021 | 25.48 | 25.58 | 25.33 | 25.36 | 810,608 | -0.08(-0.32%) |
Aug 27, 2021 | 24.98 | 25.63 | 24.98 | 25.45 | 786,509 | +0.54(+2.17%) |
Aug 26, 2021 | 25.36 | 25.36 | 24.88 | 24.91 | 1,276,130 | -0.50(-1.96%) |
Aug 25, 2021 | 25.46 | 25.62 | 25.27 | 25.40 | 813,555 | -0.02(-0.06%) |
Aug 24, 2021 | 25.28 | 25.58 | 25.17 | 25.42 | 686,398 | +0.34(+1.34%) |
Aug 23, 2021 | 24.77 | 25.09 | 24.70 | 25.09 | 1,215,552 | +0.71(+2.93%) |
Aug 20, 2021 | 24.25 | 24.48 | 24.14 | 24.37 | 835,409 | -0.02(-0.10%) |
Aug 19, 2021 | 24.65 | 24.70 | 24.07 | 24.40 | 1,901,190 | -0.61(-2.44%) |
Aug 18, 2021 | 25.71 | 25.75 | 25.00 | 25.00 | 1,264,333 | -0.71(-2.75%) |
Aug 17, 2021 | 25.93 | 26.04 | 25.49 | 25.71 | 1,000,413 | -0.31(-1.19%) |
Aug 16, 2021 | 26.15 | 26.20 | 25.89 | 26.02 | 1,498,118 | -0.25(-0.96%) |
Aug 13, 2021 | 26.29 | 26.52 | 26.16 | 26.27 | 526,426 | -0.02(-0.06%) |
Aug 12, 2021 | 26.37 | 26.47 | 26.08 | 26.29 | 665,022 | -0.08(-0.31%) |
Aug 11, 2021 | 26.27 | 26.50 | 26.17 | 26.37 | 840,482 | +0.21(+0.81%) |
Aug 10, 2021 | 25.83 | 26.20 | 25.83 | 26.16 | 949,496 | +0.42(+1.64%) |
Aug 09, 2021 | 25.92 | 25.96 | 25.64 | 25.74 | 1,221,096 | -0.30(-1.15%) |
Aug 06, 2021 | 26.39 | 26.59 | 25.80 | 26.04 | 1,297,941 | -0.41(-1.57%) |
Aug 05, 2021 | 26.68 | 26.80 | 26.42 | 26.45 | 818,120 | -0.01(-0.03%) |
Aug 04, 2021 | 26.44 | 26.91 | 26.42 | 26.46 | 1,097,748 | -0.24(-0.91%) |
Aug 03, 2021 | 26.39 | 26.73 | 25.98 | 26.70 | 1,318,834 | +0.40(+1.51%) |
Aug 02, 2021 | 26.89 | 27.17 | 26.30 | 26.30 | 780,263 | -0.54(-2.03%) |
Jul 30, 2021 | 27.02 | 27.22 | 26.65 | 26.85 | 855,800 | -0.18(-0.66%) |
Jul 29, 2021 | 26.81 | 27.06 | 26.78 | 27.03 | 961,490 | +0.43(+1.62%) |
Jul 28, 2021 | 26.44 | 26.63 | 26.23 | 26.60 | 1,136,813 | +0.27(+1.02%) |
Jul 27, 2021 | 26.39 | 26.52 | 26.09 | 26.33 | 1,382,391 | -0.26(-0.98%) |
Jul 26, 2021 | 25.76 | 26.78 | 25.75 | 26.59 | 2,184,220 | +1.11(+4.37%) |
Jul 23, 2021 | 25.58 | 25.60 | 25.22 | 25.48 | 919,202 | -0.02(-0.10%) |
Jul 22, 2021 | 25.65 | 25.67 | 25.31 | 25.50 | 905,398 | -0.11(-0.44%) |
Jul 21, 2021 | 25.22 | 25.68 | 25.07 | 25.61 | 1,525,453 | +0.69(+2.78%) |
Jul 20, 2021 | 24.56 | 24.99 | 24.26 | 24.92 | 1,237,064 | +0.31(+1.25%) |
Jul 19, 2021 | 24.31 | 24.79 | 24.27 | 24.61 | 2,095,237 | -0.21(-0.85%) |
Jul 16, 2021 | 25.23 | 25.33 | 24.75 | 24.82 | 837,569 | -0.31(-1.22%) |
Jul 15, 2021 | 25.22 | 25.45 | 25.04 | 25.13 | 954,913 | -0.27(-1.08%) |
Jul 14, 2021 | 26.05 | 26.05 | 25.33 | 25.40 | 875,150 | -0.50(-1.93%) |
Jul 13, 2021 | 25.92 | 25.99 | 25.63 | 25.90 | 949,613 | -0.10(-0.40%) |
Jul 12, 2021 | 25.72 | 26.07 | 25.50 | 26.01 | 924,827 | +0.13(+0.50%) |
Jul 09, 2021 | 25.42 | 25.97 | 25.36 | 25.88 | 950,338 | +0.76(+3.02%) |
Jul 08, 2021 | 24.96 | 25.37 | 24.70 | 25.12 | 895,079 | -0.16(-0.64%) |
Jul 07, 2021 | 25.56 | 25.81 | 25.19 | 25.28 | 836,108 | -0.33(-1.29%) |
Jul 06, 2021 | 25.99 | 25.99 | 25.29 | 25.61 | 888,271 | -0.36(-1.40%) |
Jul 02, 2021 | 25.90 | 26.01 | 25.53 | 25.98 | 1,095,720 | +0.07(+0.28%) |
Jul 01, 2021 | 25.94 | 26.07 | 25.78 | 25.90 | 620,442 | +0.27(+1.04%) |
Jun 30, 2021 | 25.75 | 26.03 | 25.56 | 25.64 | 1,317,774 | -0.09(-0.34%) |
Jun 29, 2021 | 25.88 | 25.98 | 25.66 | 25.73 | 794,114 | -0.13(-0.50%) |
Jun 28, 2021 | 26.20 | 26.23 | 25.73 | 25.86 | 1,390,655 | -0.47(-1.78%) |
Jun 25, 2021 | 26.41 | 26.54 | 26.15 | 26.32 | 846,912 | -0.04(-0.15%) |
Jun 24, 2021 | 26.53 | 26.64 | 26.16 | 26.36 | 996,348 | -0.10(-0.40%) |
Jun 23, 2021 | 26.71 | 26.79 | 26.44 | 26.47 | 2,188,329 | +0.01(+0.03%) |
Jun 22, 2021 | 26.41 | 26.57 | 26.11 | 26.46 | 1,020,270 | +0.00(+0.00%) |
Jun 21, 2021 | 26.22 | 26.59 | 26.06 | 26.46 | 1,088,099 | +0.48(+1.85%) |
Jun 18, 2021 | 25.96 | 26.39 | 25.88 | 25.98 | 1,412,179 | -0.42(-1.61%) |
Jun 17, 2021 | 27.09 | 27.17 | 26.08 | 26.41 | 1,502,986 | -0.71(-2.60%) |
Jun 16, 2021 | 27.13 | 27.46 | 26.93 | 27.11 | 1,145,390 | -0.01(-0.03%) |
Jun 15, 2021 | 26.86 | 27.32 | 26.80 | 27.12 | 1,439,137 | +0.43(+1.59%) |
Jun 14, 2021 | 26.55 | 26.85 | 26.53 | 26.69 | 1,493,827 | +0.25(+0.94%) |
Jun 11, 2021 | 26.60 | 26.60 | 26.34 | 26.45 | 713,821 | -0.02(-0.06%) |
Jun 10, 2021 | 26.06 | 26.60 | 26.06 | 26.46 | 1,252,211 | +0.54(+2.07%) |
Jun 09, 2021 | 26.27 | 26.27 | 25.90 | 25.92 | 1,764,342 | -0.12(-0.46%) |
Jun 08, 2021 | 25.49 | 26.12 | 25.37 | 26.04 | 2,434,097 | +0.55(+2.17%) |
Jun 07, 2021 | 25.57 | 25.76 | 25.35 | 25.49 | 1,251,023 | -0.03(-0.13%) |
Jun 04, 2021 | 25.42 | 25.60 | 25.17 | 25.52 | 1,382,039 | +0.24(+0.95%) |
Jun 03, 2021 | 25.25 | 25.37 | 24.90 | 25.28 | 1,749,147 | -0.04(-0.16%) |
Jun 02, 2021 | 25.49 | 25.80 | 25.31 | 25.32 | 2,832,605 | +0.20(+0.80%) |
Jun 01, 2021 | 25.00 | 25.53 | 24.71 | 25.12 | 4,266,007 | -0.79(-3.06%) |
May 28, 2021 | 26.06 | 26.24 | 25.75 | 25.92 | 889,376 | -0.09(-0.34%) |
May 27, 2021 | 25.93 | 26.22 | 25.88 | 26.00 | 1,298,610 | +0.13(+0.50%) |
May 26, 2021 | 25.51 | 25.91 | 25.51 | 25.88 | 1,129,031 | +0.37(+1.45%) |
May 25, 2021 | 25.88 | 25.89 | 25.48 | 25.51 | 1,175,094 | -0.34(-1.30%) |
May 24, 2021 | 25.73 | 25.88 | 25.51 | 25.84 | 720,964 | +0.21(+0.81%) |
May 21, 2021 | 25.77 | 25.85 | 25.51 | 25.64 | 863,544 | +0.06(+0.25%) |
May 20, 2021 | 25.47 | 25.72 | 25.24 | 25.57 | 1,311,162 | +0.10(+0.38%) |
May 19, 2021 | 25.66 | 25.69 | 25.25 | 25.48 | 1,307,033 | -0.38(-1.48%) |
May 18, 2021 | 26.05 | 26.06 | 25.64 | 25.86 | 1,188,114 | -0.02(-0.06%) |
May 17, 2021 | 25.44 | 25.89 | 25.33 | 25.87 | 1,014,500 | +0.49(+1.95%) |
May 14, 2021 | 25.28 | 25.60 | 25.24 | 25.38 | 1,214,380 | +0.43(+1.72%) |
May 13, 2021 | 24.92 | 25.18 | 24.59 | 24.95 | 1,299,570 | -0.21(-0.82%) |
May 12, 2021 | 25.32 | 25.68 | 25.04 | 25.16 | 1,303,875 | +0.00(+0.00%) |
May 11, 2021 | 24.93 | 25.28 | 24.61 | 25.16 | 1,395,599 | +0.04(+0.16%) |
May 10, 2021 | 25.21 | 25.79 | 25.08 | 25.12 | 1,684,290 | +0.14(+0.57%) |
May 07, 2021 | 25.19 | 25.33 | 24.56 | 24.97 | 1,968,625 | -0.70(-2.73%) |
May 06, 2021 | 25.46 | 25.69 | 25.09 | 25.68 | 1,049,447 | +0.32(+1.26%) |
May 05, 2021 | 25.34 | 25.49 | 25.05 | 25.36 | 1,055,393 | +0.42(+1.69%) |
May 04, 2021 | 24.83 | 25.11 | 24.70 | 24.93 | 982,080 | +0.17(+0.68%) |
May 03, 2021 | 24.76 | 24.92 | 24.70 | 24.77 | 903,110 | +0.18(+0.75%) |
Apr 30, 2021 | 24.61 | 24.85 | 24.46 | 24.58 | 920,004 | -0.11(-0.45%) |
Apr 29, 2021 | 24.63 | 24.89 | 24.46 | 24.70 | 628,668 | +0.27(+1.11%) |
Apr 28, 2021 | 24.07 | 24.52 | 23.94 | 24.42 | 1,398,205 | +0.46(+1.93%) |
Apr 27, 2021 | 23.87 | 24.21 | 23.84 | 23.96 | 1,744,274 | +0.10(+0.43%) |
Apr 26, 2021 | 23.59 | 23.88 | 23.59 | 23.86 | 1,234,729 | +0.26(+1.11%) |
Apr 23, 2021 | 23.48 | 23.68 | 23.37 | 23.60 | 583,836 | +0.14(+0.58%) |
Apr 22, 2021 | 23.72 | 23.75 | 23.37 | 23.46 | 1,023,682 | -0.20(-0.84%) |
Apr 21, 2021 | 23.30 | 23.75 | 23.18 | 23.66 | 867,945 | +0.35(+1.49%) |
Apr 20, 2021 | 23.40 | 23.56 | 23.14 | 23.31 | 1,300,239 | -0.18(-0.77%) |
Apr 19, 2021 | 23.45 | 23.56 | 23.25 | 23.49 | 940,244 | +0.16(+0.68%) |
Apr 16, 2021 | 23.57 | 23.57 | 23.21 | 23.34 | 1,012,599 | -0.11(-0.47%) |
Apr 15, 2021 | 23.58 | 23.60 | 23.22 | 23.45 | 1,150,192 | +0.02(+0.07%) |
Apr 14, 2021 | 23.18 | 23.66 | 23.07 | 23.43 | 1,234,149 | +0.42(+1.82%) |
Apr 13, 2021 | 23.01 | 23.11 | 22.96 | 23.01 | 993,339 | +0.01(+0.03%) |
Apr 12, 2021 | 23.16 | 23.19 | 22.96 | 23.00 | 913,808 | -0.08(-0.34%) |
Apr 09, 2021 | 23.19 | 23.30 | 23.03 | 23.08 | 715,772 | -0.09(-0.38%) |
Apr 08, 2021 | 23.15 | 23.19 | 22.79 | 23.17 | 926,202 | +0.05(+0.21%) |
Apr 07, 2021 | 23.32 | 23.47 | 23.07 | 23.12 | 1,198,821 | -0.16(-0.68%) |
Apr 06, 2021 | 23.22 | 23.41 | 23.14 | 23.28 | 1,009,407 | +0.12(+0.51%) |
Apr 05, 2021 | 23.09 | 23.19 | 22.87 | 23.16 | 988,946 | +0.04(+0.17%) |