Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 29.16 | 29.72 | 28.90 | 29.57 | 130,280 | +0.10(+0.34%) |
Apr 28, 2022 | 28.61 | 29.47 | 28.50 | 29.47 | 74,920 | +0.26(+0.89%) |
Apr 27, 2022 | 29.11 | 29.22 | 28.50 | 29.21 | 141,846 | +0.05(+0.17%) |
Apr 26, 2022 | 28.43 | 29.20 | 28.36 | 29.16 | 50,589 | +1.08(+3.85%) |
Apr 25, 2022 | 28.54 | 28.93 | 28.01 | 28.08 | 74,717 | -0.36(-1.27%) |
Apr 22, 2022 | 27.46 | 28.58 | 27.41 | 28.44 | 121,611 | +1.01(+3.68%) |
Apr 21, 2022 | 26.38 | 27.47 | 26.38 | 27.43 | 25,576 | +0.78(+2.93%) |
Apr 20, 2022 | 26.79 | 26.93 | 26.65 | 26.65 | 15,777 | -0.37(-1.37%) |
Apr 19, 2022 | 27.65 | 27.65 | 26.86 | 27.02 | 19,972 | -0.55(-1.99%) |
Apr 18, 2022 | 27.71 | 27.75 | 27.49 | 27.57 | 28,794 | +0.02(+0.07%) |
Apr 14, 2022 | 27.01 | 27.55 | 26.91 | 27.55 | 40,280 | +0.33(+1.21%) |
Apr 13, 2022 | 27.88 | 27.93 | 27.09 | 27.22 | 36,440 | -0.54(-1.95%) |
Apr 12, 2022 | 27.45 | 27.83 | 27.19 | 27.76 | 30,626 | +0.22(+0.80%) |
Apr 11, 2022 | 27.14 | 27.55 | 27.12 | 27.54 | 127,680 | +0.54(+2.00%) |
Apr 08, 2022 | 27.03 | 27.10 | 26.73 | 27.00 | 16,516 | +0.10(+0.37%) |
Apr 07, 2022 | 27.26 | 27.50 | 26.80 | 26.90 | 22,815 | -0.15(-0.55%) |
Apr 06, 2022 | 27.09 | 27.46 | 26.87 | 27.05 | 59,071 | +0.25(+0.93%) |
Apr 05, 2022 | 26.08 | 26.85 | 26.07 | 26.80 | 15,888 | +0.81(+3.12%) |
Apr 04, 2022 | 26.29 | 26.33 | 25.99 | 25.99 | 10,418 | -0.34(-1.29%) |
Apr 01, 2022 | 26.34 | 26.61 | 26.12 | 26.33 | 30,429 | -0.15(-0.57%) |
Mar 31, 2022 | 26.30 | 26.51 | 26.18 | 26.48 | 85,960 | +0.43(+1.65%) |
Mar 30, 2022 | 25.91 | 26.35 | 25.90 | 26.05 | 135,270 | +0.21(+0.81%) |
Mar 29, 2022 | 26.12 | 26.20 | 25.82 | 25.84 | 57,151 | -0.41(-1.56%) |
Mar 28, 2022 | 26.45 | 26.70 | 26.21 | 26.25 | 63,637 | -0.10(-0.38%) |
Mar 25, 2022 | 26.67 | 26.81 | 26.31 | 26.35 | 72,394 | -0.34(-1.27%) |
Mar 24, 2022 | 26.88 | 26.95 | 26.45 | 26.69 | 18,074 | -0.04(-0.15%) |
Mar 23, 2022 | 27.01 | 27.06 | 26.66 | 26.73 | 40,354 | +0.00(+0.00%) |
Mar 22, 2022 | 26.89 | 26.89 | 26.68 | 26.73 | 104,437 | -0.43(-1.58%) |
Mar 21, 2022 | 27.07 | 27.18 | 26.44 | 27.16 | 49,263 | +0.09(+0.34%) |
Mar 18, 2022 | 28.02 | 28.05 | 27.07 | 27.07 | 66,181 | -0.77(-2.77%) |
Mar 17, 2022 | 28.09 | 28.14 | 27.58 | 27.84 | 28,579 | -0.35(-1.24%) |
Mar 16, 2022 | 28.75 | 28.95 | 28.09 | 28.19 | 55,959 | -0.91(-3.13%) |
Mar 15, 2022 | 29.61 | 29.85 | 29.02 | 29.10 | 316,800 | -0.62(-2.09%) |
Mar 14, 2022 | 29.05 | 30.36 | 28.84 | 29.72 | 59,751 | +0.52(+1.78%) |
Mar 11, 2022 | 28.52 | 29.20 | 28.52 | 29.20 | 66,786 | +0.15(+0.52%) |
Mar 10, 2022 | 29.44 | 29.62 | 28.90 | 29.05 | 23,475 | -0.14(-0.48%) |
Mar 09, 2022 | 28.72 | 29.22 | 28.42 | 29.19 | 44,039 | -0.32(-1.08%) |
Mar 08, 2022 | 29.36 | 29.86 | 28.53 | 29.51 | 167,507 | +0.02(+0.07%) |
Mar 07, 2022 | 28.60 | 29.49 | 28.26 | 29.49 | 107,597 | +1.41(+5.02%) |
Mar 04, 2022 | 28.46 | 28.67 | 28.08 | 28.08 | 27,809 | +0.32(+1.17%) |
Mar 03, 2022 | 27.31 | 27.88 | 27.31 | 27.75 | 60,853 | +0.25(+0.93%) |
Mar 02, 2022 | 27.83 | 27.96 | 27.22 | 27.50 | 172,204 | -0.60(-2.14%) |
Mar 01, 2022 | 27.38 | 28.27 | 27.30 | 28.10 | 24,907 | +1.06(+3.92%) |
Feb 28, 2022 | 27.06 | 27.41 | 26.70 | 27.04 | 40,042 | +0.78(+2.97%) |
Feb 25, 2022 | 26.61 | 26.59 | 26.05 | 26.26 | 21,104 | -0.35(-1.32%) |
Feb 24, 2022 | 28.20 | 28.21 | 26.51 | 26.61 | 111,342 | -0.52(-1.92%) |
Feb 23, 2022 | 26.05 | 27.15 | 26.05 | 27.13 | 16,348 | +0.74(+2.80%) |
Feb 22, 2022 | 26.67 | 26.76 | 26.12 | 26.39 | 32,603 | -0.13(-0.49%) |
Feb 18, 2022 | 26.52 | 0 | +0.34(+1.30%) | |||
Feb 17, 2022 | 25.88 | 26.20 | 25.74 | 26.18 | 31,936 | +0.88(+3.48%) |
Feb 16, 2022 | 26.09 | 26.11 | 25.24 | 25.30 | 41,876 | -0.37(-1.44%) |
Feb 15, 2022 | 25.95 | 26.03 | 25.64 | 25.67 | 60,260 | -0.81(-3.06%) |
Feb 14, 2022 | 26.56 | 27.00 | 26.32 | 26.48 | 55,591 | -0.11(-0.41%) |
Feb 11, 2022 | 25.47 | 26.70 | 25.37 | 26.59 | 266,234 | +0.86(+3.34%) |
Feb 10, 2022 | 25.28 | 25.95 | 24.83 | 25.73 | 54,420 | +0.86(+3.46%) |
Feb 09, 2022 | 25.00 | 25.07 | 24.77 | 24.87 | 78,088 | -0.46(-1.82%) |
Feb 08, 2022 | 25.64 | 25.80 | 25.23 | 25.33 | 54,977 | -0.51(-1.97%) |
Feb 07, 2022 | 26.06 | 26.06 | 25.49 | 25.84 | 90,282 | -0.33(-1.26%) |
Feb 04, 2022 | 26.16 | 26.35 | 25.55 | 26.17 | 77,617 | -0.11(-0.42%) |
Feb 03, 2022 | 25.61 | 26.34 | 25.29 | 26.28 | 121,275 | +1.22(+4.87%) |
Feb 02, 2022 | 24.89 | 25.11 | 24.78 | 25.06 | 232,039 | +0.20(+0.80%) |
Feb 01, 2022 | 25.49 | 25.68 | 24.85 | 24.86 | 72,762 | -0.78(-3.04%) |
Jan 31, 2022 | 26.52 | 25.60 | 25.64 | 31,818 | -0.72(-2.73%) | |
Jan 28, 2022 | 27.08 | 27.40 | 26.25 | 26.36 | 31,405 | -0.74(-2.73%) |
Jan 27, 2022 | 26.52 | 27.36 | 26.42 | 27.10 | 14,659 | +0.12(+0.44%) |
Jan 26, 2022 | 26.32 | 27.16 | 26.08 | 26.98 | 42,878 | +0.07(+0.26%) |
Jan 25, 2022 | 27.35 | 27.88 | 26.71 | 26.91 | 59,193 | +0.34(+1.28%) |
Jan 24, 2022 | 27.44 | 28.50 | 26.57 | 26.57 | 128,128 | -0.24(-0.90%) |
Jan 21, 2022 | 25.97 | 26.81 | 25.83 | 26.81 | 123,749 | +0.85(+3.27%) |
Jan 20, 2022 | 25.52 | 26.02 | 25.19 | 25.96 | 61,029 | +0.19(+0.74%) |
Jan 19, 2022 | 25.52 | 25.80 | 25.32 | 25.77 | 30,075 | +0.03(+0.12%) |
Jan 18, 2022 | 25.69 | 25.92 | 25.55 | 25.74 | 31,997 | +0.59(+2.35%) |
Jan 14, 2022 | 25.15 | 0 | -0.35(-1.37%) | |||
Jan 13, 2022 | 25.03 | 25.53 | 24.83 | 25.50 | 21,079 | +0.51(+2.04%) |
Jan 12, 2022 | 24.80 | 24.99 | 24.64 | 24.99 | 23,844 | +0.03(+0.12%) |
Jan 11, 2022 | 25.40 | 25.58 | 24.86 | 24.96 | 14,100 | -0.30(-1.19%) |
Jan 10, 2022 | 25.93 | 26.30 | 25.25 | 25.26 | 18,416 | -0.35(-1.37%) |
Jan 07, 2022 | 25.98 | 26.00 | 25.61 | 25.61 | 15,808 | -0.50(-1.91%) |
Jan 06, 2022 | 26.13 | 26.23 | 25.79 | 26.11 | 7,338 | -0.02(-0.08%) |
Jan 05, 2022 | 25.52 | 26.14 | 25.18 | 26.13 | 47,050 | +0.71(+2.79%) |
Jan 04, 2022 | 25.43 | 25.57 | 25.33 | 25.42 | 10,872 | +0.00(+0.00%) |
Jan 03, 2022 | 25.65 | 25.75 | 25.37 | 25.42 | 14,213 | -0.31(-1.20%) |
Dec 31, 2021 | 25.78 | 25.82 | 25.57 | 25.73 | 17,976 | -0.05(-0.19%) |
Dec 30, 2021 | 25.65 | 25.83 | 25.50 | 25.78 | 18,566 | +0.16(+0.64%) |
Dec 29, 2021 | 26.00 | 26.00 | 25.56 | 25.62 | 18,046 | -0.38(-1.47%) |
Dec 28, 2021 | 26.13 | 26.16 | 25.93 | 26.00 | 21,515 | -0.12(-0.46%) |
Dec 27, 2021 | 26.23 | 26.37 | 26.12 | 26.12 | 4,792 | -0.31(-1.17%) |
Dec 23, 2021 | 26.18 | 26.43 | 26.18 | 26.43 | 32,930 | +0.05(+0.19%) |
Dec 22, 2021 | 26.54 | 26.67 | 26.38 | 26.38 | 15,281 | -0.38(-1.42%) |
Dec 21, 2021 | 26.98 | 27.02 | 26.64 | 26.76 | 18,512 | -0.43(-1.58%) |
Dec 20, 2021 | 27.89 | 28.12 | 27.13 | 27.19 | 27,314 | +0.06(+0.22%) |
Dec 17, 2021 | 26.90 | 27.14 | 26.62 | 27.13 | 20,205 | +0.54(+2.03%) |
Dec 16, 2021 | 26.03 | 26.65 | 26.00 | 26.59 | 12,178 | +0.66(+2.55%) |
Dec 15, 2021 | 27.05 | 27.23 | 25.92 | 25.93 | 218,073 | -0.90(-3.35%) |
Dec 14, 2021 | 26.86 | 27.24 | 26.71 | 26.83 | 20,276 | +0.18(+0.68%) |
Dec 13, 2021 | 26.12 | 26.65 | 26.12 | 26.65 | 21,399 | +0.74(+2.86%) |
Dec 10, 2021 | 25.93 | 26.11 | 25.78 | 25.91 | 17,364 | -0.42(-1.60%) |
Dec 09, 2021 | 26.08 | 26.33 | 25.98 | 26.33 | 13,266 | +0.12(+0.46%) |
Dec 08, 2021 | 26.25 | 26.39 | 25.96 | 26.21 | 67,560 | -0.25(-0.94%) |
Dec 07, 2021 | 27.05 | 27.05 | 26.23 | 26.46 | 33,628 | -1.17(-4.23%) |
Dec 06, 2021 | 28.19 | 28.43 | 27.63 | 27.63 | 41,489 | -1.08(-3.76%) |
Dec 03, 2021 | 27.52 | 29.15 | 27.43 | 28.71 | 42,840 | +1.07(+3.87%) |
Dec 02, 2021 | 28.07 | 28.26 | 27.49 | 27.64 | 60,701 | -0.61(-2.16%) |
Dec 01, 2021 | 26.95 | 28.31 | 26.51 | 28.25 | 31,995 | +0.52(+1.88%) |
Nov 30, 2021 | 26.72 | 27.78 | 26.68 | 27.73 | 61,051 | +1.47(+5.60%) |
Nov 29, 2021 | 26.75 | 26.85 | 26.11 | 26.26 | 104,184 | -1.29(-4.68%) |
Nov 26, 2021 | 26.73 | 28.32 | 26.50 | 27.55 | 65,843 | +1.85(+7.20%) |
Nov 24, 2021 | 26.09 | 26.22 | 25.70 | 25.70 | 5,996 | -0.06(-0.23%) |
Nov 23, 2021 | 26.19 | 26.29 | 25.76 | 25.76 | 13,012 | -0.34(-1.30%) |
Nov 22, 2021 | 25.68 | 26.10 | 25.66 | 26.10 | 7,851 | +0.24(+0.93%) |
Nov 19, 2021 | 26.06 | 26.07 | 25.80 | 25.86 | 6,219 | -0.06(-0.23%) |
Nov 18, 2021 | 25.85 | 25.94 | 25.75 | 25.92 | 5,710 | +0.07(+0.27%) |
Nov 17, 2021 | 25.41 | 25.88 | 25.41 | 25.85 | 7,774 | +0.39(+1.53%) |
Nov 16, 2021 | 25.31 | 25.46 | 25.30 | 25.46 | 3,364 | +0.11(+0.43%) |
Nov 15, 2021 | 25.09 | 25.56 | 25.09 | 25.35 | 5,279 | +0.15(+0.60%) |
Nov 12, 2021 | 25.20 | 25.24 | 25.00 | 25.20 | 4,018 | -0.13(-0.51%) |
Nov 11, 2021 | 25.49 | 25.51 | 25.20 | 25.33 | 4,445 | -0.30(-1.17%) |
Nov 10, 2021 | 25.71 | 25.63 | 4,018 | +0.02(+0.08%) | ||
Nov 09, 2021 | 25.50 | 25.76 | 25.50 | 25.61 | 11,451 | +0.24(+0.95%) |
Nov 08, 2021 | 25.09 | 25.40 | 25.08 | 25.37 | 9,293 | +0.15(+0.59%) |
Nov 05, 2021 | 24.86 | 25.23 | 24.86 | 25.22 | 14,302 | +0.27(+1.08%) |
Nov 04, 2021 | 24.58 | 24.95 | 24.58 | 24.95 | 7,370 | +0.26(+1.05%) |
Nov 03, 2021 | 25.06 | 25.13 | 24.64 | 24.69 | 18,965 | -0.37(-1.48%) |
Nov 02, 2021 | 25.28 | 25.33 | 25.06 | 25.06 | 13,170 | -0.33(-1.30%) |
Nov 01, 2021 | 25.39 | 25.63 | 25.33 | 25.39 | 10,251 | -0.11(-0.43%) |
Oct 29, 2021 | 25.49 | 25.53 | 25.31 | 25.50 | 6,383 | +0.28(+1.11%) |
Oct 28, 2021 | 25.35 | 25.37 | 25.16 | 25.22 | 3,477 | -0.37(-1.45%) |
Oct 27, 2021 | 25.20 | 25.62 | 25.07 | 25.59 | 6,124 | +0.37(+1.47%) |
Oct 26, 2021 | 24.97 | 25.22 | 24,701 | +0.15(+0.60%) | ||
Oct 25, 2021 | 25.52 | 25.61 | 25.02 | 25.07 | 20,019 | -0.41(-1.61%) |
Oct 22, 2021 | 25.22 | 25.59 | 25.19 | 25.48 | 13,765 | +0.19(+0.75%) |
Oct 21, 2021 | 25.50 | 25.50 | 25.23 | 25.29 | 4,536 | -0.25(-0.98%) |
Oct 20, 2021 | 25.68 | 25.74 | 25.52 | 25.54 | 16,289 | -0.17(-0.66%) |
Oct 19, 2021 | 25.73 | 25.77 | 25.54 | 25.71 | 37,493 | -0.13(-0.50%) |
Oct 18, 2021 | 25.84 | 25.88 | 25.61 | 25.84 | 75,765 | +0.20(+0.78%) |
Oct 15, 2021 | 25.19 | 25.68 | 25.17 | 25.64 | 32,592 | +0.27(+1.06%) |
Oct 14, 2021 | 25.67 | 25.67 | 25.31 | 25.37 | 19,608 | -0.56(-2.16%) |
Oct 13, 2021 | 26.00 | 26.11 | 25.87 | 25.93 | 6,030 | -0.11(-0.42%) |
Oct 12, 2021 | 26.23 | 26.37 | 26.04 | 26.04 | 3,819 | -0.40(-1.51%) |
Oct 11, 2021 | 26.43 | 26.44 | 26.05 | 26.44 | 20,755 | +0.11(+0.42%) |
Oct 08, 2021 | 26.17 | 26.42 | 26.05 | 26.33 | 33,560 | +0.06(+0.23%) |
Oct 07, 2021 | 26.38 | 26.43 | 26.24 | 26.27 | 33,525 | -0.36(-1.35%) |
Oct 06, 2021 | 26.98 | 27.31 | 26.63 | 26.63 | 55,046 | -0.13(-0.49%) |
Oct 05, 2021 | 27.10 | 27.12 | 26.57 | 26.76 | 32,026 | -0.42(-1.55%) |
Oct 04, 2021 | 26.74 | 27.35 | 26.65 | 27.18 | 37,500 | +0.44(+1.65%) |
Oct 01, 2021 | 26.80 | 27.02 | 26.41 | 26.74 | 9,179 | -0.31(-1.15%) |
Sep 30, 2021 | 26.71 | 27.20 | 26.56 | 27.05 | 20,402 | +0.10(+0.37%) |
Sep 29, 2021 | 26.65 | 26.97 | 26.61 | 26.95 | 20,162 | +0.19(+0.71%) |
Sep 28, 2021 | 26.23 | 26.95 | 26.19 | 26.76 | 30,186 | +0.88(+3.40%) |
Sep 27, 2021 | 25.63 | 25.89 | 25.51 | 25.88 | 50,924 | +0.09(+0.35%) |
Sep 24, 2021 | 26.12 | 26.14 | 25.73 | 25.79 | 30,488 | -0.16(-0.62%) |
Sep 23, 2021 | 26.13 | 26.21 | 25.90 | 25.95 | 24,705 | -0.54(-2.04%) |
Sep 22, 2021 | 26.84 | 26.88 | 26.28 | 26.49 | 61,267 | -0.59(-2.18%) |
Sep 21, 2021 | 27.24 | 27.72 | 26.95 | 27.08 | 50,626 | -0.50(-1.81%) |
Sep 20, 2021 | 27.44 | 28.30 | 27.23 | 27.58 | 302,380 | +0.98(+3.68%) |
Sep 17, 2021 | 26.22 | 26.60 | 26.22 | 26.60 | 12,205 | +0.47(+1.80%) |
Sep 16, 2021 | 26.21 | 26.44 | 25.97 | 26.13 | 9,014 | -0.08(-0.31%) |
Sep 15, 2021 | 26.44 | 26.55 | 26.01 | 26.21 | 21,252 | -0.29(-1.09%) |
Sep 14, 2021 | 26.45 | 26.74 | 26.45 | 26.50 | 24,933 | +0.14(+0.53%) |
Sep 13, 2021 | 26.22 | 26.61 | 26.16 | 26.36 | 11,424 | -0.18(-0.68%) |
Sep 10, 2021 | 25.83 | 26.61 | 25.83 | 26.54 | 9,795 | +0.32(+1.22%) |
Sep 09, 2021 | 26.08 | 26.22 | 25.78 | 26.22 | 10,572 | +0.31(+1.20%) |
Sep 08, 2021 | 26.12 | 26.29 | 25.91 | 25.91 | 48,638 | +0.07(+0.27%) |
Sep 07, 2021 | 25.63 | 25.93 | 25.63 | 25.84 | 24,085 | +0.25(+0.98%) |
Sep 03, 2021 | 25.66 | 25.66 | 25.40 | 25.59 | 13,783 | +0.21(+0.83%) |
Sep 02, 2021 | 25.38 | 25.52 | 25.38 | 25.38 | 4,046 | +0.00(+0.00%) |
Sep 01, 2021 | 25.56 | 25.56 | 25.25 | 25.38 | 12,983 | -0.26(-1.01%) |
Aug 31, 2021 | 25.59 | 25.73 | 25.55 | 25.64 | 12,945 | +0.10(+0.39%) |
Aug 30, 2021 | 25.51 | 25.62 | 25.38 | 25.54 | 8,995 | -0.06(-0.23%) |
Aug 27, 2021 | 25.97 | 25.97 | 25.50 | 25.60 | 17,459 | -0.57(-2.18%) |
Aug 26, 2021 | 25.95 | 26.34 | 25.90 | 26.17 | 7,226 | +0.39(+1.51%) |
Aug 25, 2021 | 26.00 | 26.01 | 25.71 | 25.78 | 20,904 | -0.24(-0.92%) |
Aug 24, 2021 | 25.87 | 26.11 | 25.87 | 26.02 | 4,676 | +0.03(+0.12%) |
Aug 23, 2021 | 26.01 | 26.01 | 25.79 | 25.99 | 11,581 | -0.23(-0.88%) |
Aug 20, 2021 | 26.58 | 26.58 | 26.12 | 26.22 | 15,037 | -0.44(-1.65%) |
Aug 19, 2021 | 26.99 | 27.00 | 26.47 | 26.66 | 39,687 | -0.02(-0.07%) |
Aug 18, 2021 | 26.13 | 26.70 | 25.92 | 26.68 | 75,390 | +0.84(+3.25%) |
Aug 17, 2021 | 25.65 | 26.15 | 25.65 | 25.84 | 93,052 | +0.35(+1.37%) |
Aug 16, 2021 | 25.74 | 25.88 | 25.46 | 25.49 | 65,135 | -0.09(-0.35%) |
Aug 13, 2021 | 25.18 | 25.58 | 25.08 | 25.58 | 48,221 | +0.27(+1.07%) |
Aug 12, 2021 | 25.55 | 25.55 | 25.08 | 25.31 | 10,544 | -0.23(-0.90%) |
Aug 11, 2021 | 25.94 | 25.94 | 25.54 | 25.54 | 12,211 | -0.43(-1.65%) |
Aug 10, 2021 | 25.94 | 26.04 | 25.88 | 25.97 | 2,932 | -0.10(-0.37%) |
Aug 09, 2021 | 26.30 | 26.30 | 26.00 | 26.07 | 14,718 | +0.01(+0.02%) |
Aug 06, 2021 | 26.08 | 26.23 | 25.95 | 26.06 | 9,042 | -0.19(-0.72%) |
Aug 05, 2021 | 26.50 | 26.50 | 26.22 | 26.25 | 8,395 | -0.28(-1.06%) |
Aug 04, 2021 | 26.62 | 26.73 | 26.42 | 26.53 | 7,154 | -0.02(-0.08%) |
Aug 03, 2021 | 26.94 | 27.10 | 26.45 | 26.55 | 5,953 | -0.44(-1.63%) |
Aug 02, 2021 | 26.39 | 26.99 | 26.39 | 26.99 | 10,978 | +0.40(+1.50%) |
Jul 30, 2021 | 26.50 | 26.59 | 26.25 | 26.59 | 11,444 | +0.42(+1.60%) |
Jul 29, 2021 | 26.22 | 26.24 | 26.10 | 26.17 | 5,924 | -0.18(-0.68%) |
Jul 28, 2021 | 26.60 | 26.68 | 26.35 | 26.35 | 7,981 | -0.27(-1.01%) |
Jul 27, 2021 | 26.45 | 26.95 | 26.45 | 26.62 | 12,208 | +0.36(+1.37%) |
Jul 26, 2021 | 26.18 | 26.28 | 26.13 | 26.26 | 19,271 | +0.33(+1.27%) |
Jul 23, 2021 | 25.87 | 26.09 | 25.87 | 25.93 | 4,636 | -0.01(-0.04%) |
Jul 22, 2021 | 26.20 | 26.28 | 25.94 | 25.94 | 18,898 | -0.44(-1.67%) |
Jul 21, 2021 | 26.40 | 26.60 | 26.38 | 26.38 | 7,253 | -0.61(-2.26%) |
Jul 20, 2021 | 27.27 | 27.35 | 26.72 | 26.99 | 21,317 | -0.37(-1.35%) |
Jul 19, 2021 | 26.88 | 27.68 | 26.88 | 27.36 | 77,931 | +0.98(+3.71%) |
Jul 16, 2021 | 25.83 | 26.42 | 25.70 | 26.38 | 7,756 | +0.34(+1.31%) |
Jul 15, 2021 | 26.53 | 26.60 | 26.04 | 26.04 | 10,337 | -0.07(-0.27%) |
Jul 14, 2021 | 25.87 | 26.32 | 25.83 | 26.11 | 8,174 | -0.10(-0.38%) |
Jul 13, 2021 | 25.87 | 26.26 | 25.64 | 26.21 | 6,944 | +0.26(+1.00%) |
Jul 12, 2021 | 25.83 | 25.95 | 25.77 | 25.95 | 6,283 | +0.23(+0.89%) |
Jul 09, 2021 | 25.84 | 25.84 | 25.48 | 25.72 | 15,879 | -0.47(-1.79%) |
Jul 08, 2021 | 26.61 | 26.68 | 26.07 | 26.19 | 40,487 | +0.54(+2.11%) |
Jul 07, 2021 | 25.74 | 25.74 | 25.60 | 25.65 | 44,473 | +0.14(+0.55%) |
Jul 06, 2021 | 25.35 | 25.91 | 25.35 | 25.51 | 17,903 | +0.04(+0.16%) |
Jul 02, 2021 | 25.20 | 25.47 | 24.97 | 25.47 | 17,053 | +0.02(+0.08%) |
Jul 01, 2021 | 25.36 | 25.54 | 25.36 | 25.45 | 12,036 | -0.16(-0.62%) |
Jun 30, 2021 | 25.54 | 25.70 | 25.34 | 25.61 | 4,454 | +0.11(+0.43%) |
Jun 29, 2021 | 25.08 | 25.53 | 25.08 | 25.50 | 7,911 | +0.28(+1.10%) |
Jun 28, 2021 | 25.12 | 25.38 | 25.01 | 25.22 | 13,265 | -0.10(-0.40%) |
Jun 25, 2021 | 25.27 | 25.46 | 25.22 | 25.33 | 7,493 | +0.02(+0.06%) |
Jun 24, 2021 | 25.22 | 25.35 | 25.11 | 25.31 | 10,769 | -0.27(-1.06%) |
Jun 23, 2021 | 25.50 | 25.62 | 25.35 | 25.58 | 8,634 | -0.24(-0.93%) |
Jun 22, 2021 | 26.35 | 26.37 | 25.82 | 25.82 | 11,478 | -0.31(-1.18%) |
Jun 21, 2021 | 26.35 | 26.53 | 25.90 | 26.13 | 22,006 | -0.55(-2.07%) |
Jun 18, 2021 | 26.59 | 26.81 | 26.20 | 26.68 | 16,566 | +0.88(+3.41%) |
Jun 17, 2021 | 25.81 | 26.03 | 25.59 | 25.80 | 22,469 | -0.23(-0.88%) |
Jun 16, 2021 | 25.70 | 26.19 | 25.64 | 26.03 | 10,993 | +0.11(+0.42%) |
Jun 15, 2021 | 25.86 | 26.13 | 25.78 | 25.92 | 10,853 | +0.24(+0.93%) |
Jun 14, 2021 | 25.67 | 25.92 | 25.47 | 25.68 | 13,030 | +0.15(+0.59%) |
Jun 11, 2021 | 25.63 | 25.63 | 25.39 | 25.53 | 7,787 | -0.23(-0.89%) |
Jun 10, 2021 | 26.59 | 26.59 | 25.74 | 25.76 | 45,657 | -1.03(-3.84%) |
Jun 09, 2021 | 26.75 | 26.84 | 26.54 | 26.79 | 46,003 | +0.30(+1.13%) |
Jun 08, 2021 | 26.36 | 26.81 | 26.34 | 26.49 | 19,789 | -0.03(-0.11%) |
Jun 07, 2021 | 26.79 | 26.89 | 26.52 | 26.52 | 3,832 | -0.26(-0.97%) |
Jun 04, 2021 | 26.99 | 27.01 | 26.74 | 26.78 | 15,058 | -0.62(-2.26%) |
Jun 03, 2021 | 27.57 | 27.57 | 27.20 | 27.40 | 9,332 | +0.21(+0.77%) |
Jun 02, 2021 | 26.96 | 27.21 | 26.75 | 27.19 | 10,775 | +0.12(+0.44%) |
Jun 01, 2021 | 26.68 | 27.12 | 26.55 | 27.07 | 14,933 | +0.16(+0.59%) |
May 28, 2021 | 26.61 | 26.92 | 26.51 | 26.91 | 27,653 | +0.10(+0.37%) |
May 27, 2021 | 27.29 | 27.41 | 26.68 | 26.81 | 13,215 | -0.66(-2.40%) |
May 26, 2021 | 27.64 | 27.79 | 27.31 | 27.47 | 7,094 | -0.56(-2.00%) |
May 25, 2021 | 27.80 | 28.09 | 27.80 | 28.03 | 4,904 | +0.20(+0.72%) |
May 24, 2021 | 28.17 | 28.17 | 27.69 | 27.83 | 13,683 | -0.72(-2.52%) |
May 21, 2021 | 28.42 | 28.61 | 28.29 | 28.55 | 9,945 | -0.18(-0.63%) |
May 20, 2021 | 29.00 | 29.03 | 28.68 | 28.73 | 5,379 | -0.58(-1.98%) |
May 19, 2021 | 29.72 | 30.71 | 29.31 | 29.31 | 24,737 | +0.15(+0.51%) |
May 18, 2021 | 28.30 | 29.16 | 28.02 | 29.16 | 6,142 | +0.64(+2.24%) |
May 17, 2021 | 28.02 | 28.81 | 27.95 | 28.52 | 7,840 | +0.78(+2.81%) |
May 14, 2021 | 28.67 | 28.74 | 27.68 | 27.74 | 25,507 | -1.66(-5.65%) |
May 13, 2021 | 30.05 | 30.23 | 29.20 | 29.40 | 12,736 | -1.36(-4.42%) |
May 12, 2021 | 29.29 | 31.08 | 29.29 | 30.76 | 30,726 | +1.87(+6.47%) |
May 11, 2021 | 28.43 | 28.97 | 28.24 | 28.89 | 23,923 | +0.98(+3.50%) |
May 10, 2021 | 27.54 | 27.91 | 27.21 | 27.91 | 17,253 | +0.33(+1.21%) |
May 07, 2021 | 28.20 | 28.20 | 27.57 | 27.58 | 12,140 | -0.50(-1.78%) |
May 06, 2021 | 28.14 | 28.25 | 28.08 | 28.08 | 4,642 | -0.07(-0.25%) |
May 05, 2021 | 28.20 | 28.35 | 27.95 | 28.15 | 13,977 | -0.36(-1.27%) |
May 04, 2021 | 28.40 | 28.91 | 28.34 | 28.51 | 14,457 | +0.34(+1.22%) |