Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.30 | 28.54 | 28.20 | 28.46 | 1,441,430 | -0.46(-1.58%) |
Feb 25, 2022 | 28.56 | 28.95 | 28.70 | 28.92 | 843,427 | +0.45(+1.57%) |
Feb 24, 2022 | 28.34 | 28.50 | 28.02 | 28.47 | 1,957,337 | -0.19(-0.65%) |
Feb 23, 2022 | 29.16 | 29.23 | 28.61 | 28.66 | 1,044,515 | -0.38(-1.31%) |
Feb 22, 2022 | 29.33 | 29.36 | 28.92 | 29.04 | 1,182,536 | -0.64(-2.17%) |
Feb 18, 2022 | 29.68 | 0 | +0.29(+0.98%) | |||
Feb 17, 2022 | 29.64 | 29.72 | 29.36 | 29.39 | 1,225,182 | -0.38(-1.28%) |
Feb 16, 2022 | 29.80 | 29.94 | 29.56 | 29.78 | 1,650,236 | +0.23(+0.79%) |
Feb 15, 2022 | 29.20 | 29.57 | 29.20 | 29.54 | 1,285,287 | +0.99(+3.46%) |
Feb 14, 2022 | 28.72 | 28.87 | 28.35 | 28.56 | 1,689,609 | +0.19(+0.66%) |
Feb 11, 2022 | 28.65 | 28.80 | 28.34 | 28.37 | 1,078,188 | -0.28(-0.98%) |
Feb 10, 2022 | 28.87 | 29.24 | 28.62 | 28.65 | 1,501,447 | +0.24(+0.85%) |
Feb 09, 2022 | 28.05 | 28.55 | 27.98 | 28.41 | 1,663,844 | +0.84(+3.04%) |
Feb 08, 2022 | 27.55 | 27.61 | 27.43 | 27.57 | 1,136,058 | +0.05(+0.17%) |
Feb 07, 2022 | 27.59 | 27.62 | 27.39 | 27.52 | 1,066,074 | -0.06(-0.20%) |
Feb 04, 2022 | 27.61 | 27.65 | 27.35 | 27.58 | 965,233 | -0.22(-0.80%) |
Feb 03, 2022 | 27.90 | 27.80 | 27.80 | 1,084,241 | +0.07(+0.27%) | |
Feb 02, 2022 | 27.62 | 27.77 | 27.48 | 27.73 | 1,081,730 | +0.55(+2.02%) |
Feb 01, 2022 | 26.93 | 27.21 | 26.87 | 27.18 | 1,320,176 | -0.34(-1.25%) |
Jan 31, 2022 | 27.02 | 27.53 | 27.52 | 1,149,751 | +0.51(+1.90%) | |
Jan 28, 2022 | 26.90 | 27.01 | 26.54 | 27.01 | 1,330,110 | +0.01(+0.03%) |
Jan 27, 2022 | 27.34 | 27.50 | 26.83 | 27.00 | 1,669,166 | -0.34(-1.26%) |
Jan 26, 2022 | 27.56 | 27.64 | 27.16 | 27.34 | 2,074,285 | -0.43(-1.54%) |
Jan 25, 2022 | 27.54 | 27.93 | 27.25 | 27.77 | 1,621,314 | +0.27(+0.98%) |
Jan 24, 2022 | 27.39 | 27.55 | 26.90 | 27.50 | 1,722,881 | -0.23(-0.84%) |
Jan 21, 2022 | 28.17 | 28.20 | 27.63 | 27.74 | 1,676,101 | +0.29(+1.05%) |
Jan 20, 2022 | 27.85 | 27.89 | 27.42 | 27.45 | 1,317,256 | -0.29(-1.04%) |
Jan 19, 2022 | 28.30 | 28.33 | 27.71 | 27.74 | 1,475,481 | -0.59(-2.07%) |
Jan 18, 2022 | 28.42 | 28.50 | 28.23 | 28.32 | 1,273,661 | -0.26(-0.91%) |
Jan 14, 2022 | 28.58 | 0 | -0.19(-0.65%) | |||
Jan 13, 2022 | 28.68 | 28.98 | 28.61 | 28.77 | 1,184,767 | +0.23(+0.82%) |
Jan 12, 2022 | 28.41 | 28.55 | 28.36 | 28.54 | 781,207 | +0.28(+0.99%) |
Jan 11, 2022 | 28.07 | 28.27 | 27.95 | 28.26 | 868,881 | +0.62(+2.26%) |
Jan 10, 2022 | 27.71 | 27.79 | 27.29 | 27.63 | 1,223,083 | -0.07(-0.27%) |
Jan 07, 2022 | 27.72 | 27.75 | 27.50 | 27.71 | 695,992 | +0.02(+0.07%) |
Jan 06, 2022 | 27.65 | 27.75 | 27.35 | 27.69 | 935,655 | +0.43(+1.57%) |
Jan 05, 2022 | 27.61 | 27.75 | 27.26 | 27.26 | 1,310,427 | -0.20(-0.75%) |
Jan 04, 2022 | 26.92 | 27.69 | 26.89 | 27.47 | 1,952,073 | +0.62(+2.32%) |
Jan 03, 2022 | 26.66 | 26.92 | 26.66 | 26.84 | 1,167,261 | +0.34(+1.30%) |
Dec 31, 2021 | 26.33 | 26.60 | 26.33 | 26.50 | 777,476 | +0.20(+0.74%) |
Dec 30, 2021 | 26.21 | 26.39 | 26.21 | 26.30 | 780,325 | +0.06(+0.21%) |
Dec 29, 2021 | 26.28 | 26.33 | 26.21 | 26.25 | 652,998 | -0.02(-0.07%) |
Dec 28, 2021 | 26.25 | 26.40 | 26.25 | 26.26 | 830,487 | -0.01(-0.04%) |
Dec 27, 2021 | 26.08 | 26.30 | 25.99 | 26.27 | 776,445 | +0.12(+0.46%) |
Dec 23, 2021 | 25.85 | 26.20 | 25.85 | 26.15 | 785,187 | +0.47(+1.85%) |
Dec 22, 2021 | 25.45 | 25.68 | 25.34 | 25.68 | 760,430 | +0.07(+0.25%) |
Dec 21, 2021 | 25.39 | 25.69 | 25.39 | 25.61 | 896,850 | +0.13(+0.51%) |
Dec 20, 2021 | 25.46 | 25.52 | 25.26 | 25.48 | 1,137,745 | -0.47(-1.79%) |
Dec 17, 2021 | 26.30 | 26.39 | 25.92 | 25.95 | 1,040,669 | -0.27(-1.03%) |
Dec 16, 2021 | 26.33 | 26.49 | 26.19 | 26.22 | 899,392 | -0.08(-0.32%) |
Dec 15, 2021 | 26.22 | 26.32 | 25.99 | 26.30 | 790,764 | +0.22(+0.86%) |
Dec 14, 2021 | 25.97 | 26.30 | 25.97 | 26.08 | 931,155 | +0.21(+0.83%) |
Dec 13, 2021 | 26.05 | 26.15 | 25.86 | 25.86 | 1,285,242 | -0.65(-2.46%) |
Dec 10, 2021 | 26.31 | 26.54 | 26.25 | 26.52 | 921,005 | +0.34(+1.28%) |
Dec 09, 2021 | 26.27 | 26.34 | 26.06 | 26.18 | 791,715 | -0.29(-1.09%) |
Dec 08, 2021 | 26.73 | 26.73 | 26.46 | 26.47 | 805,976 | -0.44(-1.63%) |
Dec 07, 2021 | 26.69 | 26.97 | 26.67 | 26.91 | 855,546 | +0.52(+1.98%) |
Dec 06, 2021 | 26.42 | 26.53 | 26.26 | 26.39 | 1,066,336 | +0.10(+0.39%) |
Dec 03, 2021 | 26.41 | 26.46 | 26.12 | 26.28 | 1,213,998 | -0.18(-0.67%) |
Dec 02, 2021 | 26.12 | 26.49 | 26.12 | 26.46 | 1,302,934 | +0.63(+2.45%) |
Dec 01, 2021 | 26.26 | 26.45 | 25.82 | 25.83 | 1,098,899 | +0.34(+1.32%) |
Nov 30, 2021 | 25.62 | 25.69 | 25.25 | 25.49 | 1,605,289 | -0.20(-0.80%) |
Nov 29, 2021 | 25.85 | 25.88 | 25.58 | 25.70 | 1,032,671 | -0.36(-1.39%) |
Nov 26, 2021 | 26.24 | 26.30 | 25.84 | 26.06 | 880,316 | -0.54(-2.03%) |
Nov 24, 2021 | 26.50 | 26.65 | 26.42 | 26.60 | 760,657 | -0.45(-1.65%) |
Nov 23, 2021 | 27.10 | 27.22 | 26.99 | 27.05 | 828,438 | +0.03(+0.10%) |
Nov 22, 2021 | 26.94 | 27.19 | 26.93 | 27.02 | 955,216 | +0.03(+0.10%) |
Nov 19, 2021 | 26.95 | 27.12 | 26.80 | 26.99 | 1,346,819 | +0.79(+3.02%) |
Nov 18, 2021 | 26.37 | 26.22 | 26.16 | 26.20 | 1,180,266 | -0.22(-0.85%) |
Nov 17, 2021 | 26.54 | 26.61 | 26.40 | 26.42 | 1,142,820 | -0.43(-1.60%) |
Nov 16, 2021 | 27.10 | 27.12 | 26.82 | 26.85 | 1,034,273 | -0.37(-1.37%) |
Nov 15, 2021 | 27.23 | 27.29 | 27.14 | 27.22 | 907,588 | +0.12(+0.45%) |
Nov 12, 2021 | 26.86 | 27.11 | 26.80 | 27.10 | 1,239,872 | +0.42(+1.57%) |
Nov 11, 2021 | 26.72 | 26.84 | 26.52 | 26.68 | 2,123,179 | -0.05(-0.17%) |
Nov 10, 2021 | 27.01 | 26.73 | 26.73 | 2,294,674 | -0.61(-2.21%) | |
Nov 09, 2021 | 27.37 | 27.48 | 27.26 | 27.34 | 1,273,722 | -0.19(-0.68%) |
Nov 08, 2021 | 27.35 | 27.57 | 27.19 | 27.52 | 1,434,061 | -0.14(-0.51%) |
Nov 05, 2021 | 27.63 | 27.75 | 27.24 | 27.66 | 1,938,092 | -0.97(-3.38%) |
Nov 04, 2021 | 28.45 | 28.66 | 28.34 | 28.63 | 920,607 | +0.43(+1.52%) |
Nov 03, 2021 | 28.16 | 28.30 | 28.06 | 28.20 | 847,480 | +0.01(+0.03%) |
Nov 02, 2021 | 28.17 | 28.22 | 27.95 | 28.19 | 721,938 | -0.13(-0.46%) |
Nov 01, 2021 | 28.02 | 28.33 | 28.23 | 28.32 | 943,925 | +0.77(+2.81%) |
Oct 29, 2021 | 27.49 | 27.58 | 27.38 | 27.55 | 959,568 | -0.11(-0.40%) |
Oct 28, 2021 | 27.49 | 27.77 | 27.48 | 27.66 | 1,009,673 | +0.48(+1.75%) |
Oct 27, 2021 | 27.54 | 27.54 | 27.18 | 27.19 | 1,248,145 | -0.34(-1.25%) |
Oct 26, 2021 | 27.94 | 27.53 | 1,012,941 | -0.41(-1.47%) | ||
Oct 25, 2021 | 27.93 | 28.05 | 27.86 | 27.94 | 556,990 | +0.07(+0.27%) |
Oct 22, 2021 | 27.90 | 28.03 | 27.70 | 27.87 | 733,967 | +0.00(+0.00%) |
Oct 21, 2021 | 28.07 | 28.13 | 27.74 | 27.87 | 737,944 | -0.50(-1.77%) |
Oct 20, 2021 | 28.41 | 28.59 | 28.30 | 28.37 | 654,078 | -0.10(-0.36%) |
Oct 19, 2021 | 28.51 | 28.60 | 28.35 | 28.47 | 635,700 | -0.13(-0.46%) |
Oct 18, 2021 | 28.57 | 28.73 | 28.57 | 28.60 | 544,158 | -0.07(-0.26%) |
Oct 15, 2021 | 28.43 | 28.68 | 28.35 | 28.68 | 862,974 | +0.49(+1.75%) |
Oct 14, 2021 | 28.14 | 28.26 | 28.08 | 28.18 | 603,774 | +0.19(+0.67%) |
Oct 13, 2021 | 28.13 | 28.21 | 28.00 | 28.00 | 846,756 | -0.09(-0.33%) |
Oct 12, 2021 | 28.25 | 28.34 | 28.08 | 28.09 | 730,637 | -0.24(-0.85%) |
Oct 11, 2021 | 28.45 | 28.77 | 28.33 | 28.33 | 936,209 | +0.07(+0.23%) |
Oct 08, 2021 | 28.25 | 28.34 | 28.06 | 28.27 | 1,405,075 | +0.12(+0.43%) |
Oct 07, 2021 | 27.99 | 28.32 | 27.99 | 28.15 | 923,334 | +0.37(+1.34%) |
Oct 06, 2021 | 27.95 | 27.97 | 27.48 | 27.77 | 1,131,766 | -0.69(-2.42%) |
Oct 05, 2021 | 28.31 | 28.60 | 28.26 | 28.46 | 1,062,058 | +0.18(+0.63%) |
Oct 04, 2021 | 28.56 | 28.84 | 28.22 | 28.29 | 1,026,363 | -0.29(-1.01%) |
Oct 01, 2021 | 28.64 | 28.72 | 28.42 | 28.57 | 671,859 | +0.01(+0.03%) |
Sep 30, 2021 | 29.12 | 29.12 | 28.55 | 28.57 | 1,104,233 | -0.87(-2.94%) |
Sep 29, 2021 | 29.34 | 29.57 | 29.21 | 29.43 | 713,110 | +0.37(+1.28%) |
Sep 28, 2021 | 29.25 | 29.65 | 28.94 | 29.06 | 1,236,408 | +0.20(+0.69%) |
Sep 27, 2021 | 28.57 | 28.89 | 28.49 | 28.86 | 1,056,693 | +0.48(+1.68%) |
Sep 24, 2021 | 28.26 | 28.42 | 28.21 | 28.38 | 483,154 | +0.14(+0.49%) |
Sep 23, 2021 | 28.11 | 28.47 | 28.06 | 28.25 | 951,346 | +0.26(+0.92%) |
Sep 22, 2021 | 27.84 | 28.14 | 27.80 | 27.99 | 672,236 | -0.03(-0.10%) |
Sep 21, 2021 | 28.07 | 28.23 | 27.93 | 28.02 | 568,718 | +0.14(+0.49%) |
Sep 20, 2021 | 27.88 | 27.91 | 27.50 | 27.88 | 1,020,800 | -0.53(-1.87%) |
Sep 17, 2021 | 28.59 | 28.69 | 28.38 | 28.41 | 536,811 | -0.20(-0.71%) |
Sep 16, 2021 | 28.59 | 28.71 | 28.47 | 28.61 | 577,012 | +0.04(+0.13%) |
Sep 15, 2021 | 28.35 | 28.59 | 28.23 | 28.58 | 669,513 | +0.19(+0.68%) |
Sep 14, 2021 | 28.71 | 28.74 | 28.26 | 28.38 | 571,568 | -0.06(-0.23%) |
Sep 13, 2021 | 28.24 | 28.46 | 28.14 | 28.45 | 512,609 | +0.17(+0.62%) |
Sep 10, 2021 | 28.50 | 28.59 | 28.23 | 28.27 | 813,802 | -0.07(-0.26%) |
Sep 09, 2021 | 28.49 | 28.59 | 28.34 | 28.35 | 508,117 | -0.25(-0.87%) |
Sep 08, 2021 | 28.61 | 28.80 | 28.34 | 28.59 | 838,173 | +0.05(+0.16%) |
Sep 07, 2021 | 28.42 | 28.59 | 28.31 | 28.55 | 505,627 | +0.28(+1.01%) |
Sep 03, 2021 | 28.16 | 28.28 | 28.02 | 28.26 | 956,044 | +0.33(+1.18%) |
Sep 02, 2021 | 28.01 | 28.05 | 27.81 | 27.93 | 522,163 | +0.01(+0.03%) |
Sep 01, 2021 | 27.91 | 28.04 | 27.84 | 27.92 | 731,329 | +0.17(+0.63%) |
Aug 31, 2021 | 27.61 | 27.88 | 27.58 | 27.75 | 725,172 | +0.35(+1.27%) |
Aug 30, 2021 | 27.53 | 27.55 | 27.34 | 27.40 | 676,565 | +0.03(+0.10%) |
Aug 27, 2021 | 27.08 | 27.39 | 27.08 | 27.37 | 528,543 | +0.42(+1.57%) |
Aug 26, 2021 | 27.43 | 27.43 | 26.92 | 26.95 | 1,148,164 | -0.65(-2.36%) |
Aug 25, 2021 | 27.58 | 27.69 | 27.40 | 27.60 | 483,512 | -0.09(-0.33%) |
Aug 24, 2021 | 27.60 | 27.82 | 27.56 | 27.69 | 547,457 | +0.08(+0.30%) |
Aug 23, 2021 | 27.62 | 27.69 | 27.34 | 27.61 | 680,799 | +0.28(+1.04%) |
Aug 20, 2021 | 27.51 | 27.63 | 27.28 | 27.33 | 2,152,869 | -0.86(-3.06%) |
Aug 19, 2021 | 28.43 | 28.44 | 28.10 | 28.19 | 630,893 | -0.75(-2.60%) |
Aug 18, 2021 | 29.24 | 29.24 | 28.91 | 28.94 | 492,628 | -0.20(-0.69%) |
Aug 17, 2021 | 29.46 | 29.49 | 28.97 | 29.14 | 557,064 | -0.58(-1.94%) |
Aug 16, 2021 | 29.65 | 29.72 | 29.44 | 29.72 | 723,482 | -0.12(-0.40%) |
Aug 13, 2021 | 29.93 | 29.93 | 29.77 | 29.84 | 424,085 | -0.19(-0.64%) |
Aug 12, 2021 | 30.17 | 30.37 | 29.83 | 30.03 | 439,448 | -0.34(-1.12%) |
Aug 11, 2021 | 30.32 | 30.47 | 30.24 | 30.37 | 484,631 | +0.29(+0.98%) |
Aug 10, 2021 | 30.14 | 30.14 | 29.89 | 30.08 | 509,372 | -0.42(-1.38%) |
Aug 09, 2021 | 30.53 | 30.63 | 30.39 | 30.50 | 266,015 | -0.03(-0.09%) |
Aug 06, 2021 | 30.53 | 30.65 | 30.50 | 30.53 | 433,670 | +0.13(+0.42%) |
Aug 05, 2021 | 30.38 | 30.51 | 30.23 | 30.40 | 444,372 | +0.00(+0.00%) |
Aug 04, 2021 | 30.31 | 30.60 | 30.16 | 30.40 | 886,020 | +0.27(+0.88%) |
Aug 03, 2021 | 30.05 | 30.13 | 29.68 | 30.13 | 647,666 | +0.30(+1.01%) |
Aug 02, 2021 | 29.80 | 30.08 | 29.67 | 29.83 | 798,926 | +0.39(+1.34%) |
Jul 30, 2021 | 29.51 | 29.64 | 29.35 | 29.44 | 582,764 | -0.24(-0.80%) |
Jul 29, 2021 | 29.56 | 29.79 | 29.56 | 29.68 | 465,009 | +0.49(+1.66%) |
Jul 28, 2021 | 29.02 | 29.26 | 28.92 | 29.19 | 590,936 | +0.50(+1.76%) |
Jul 27, 2021 | 28.85 | 28.85 | 28.57 | 28.69 | 439,845 | -0.19(-0.67%) |
Jul 26, 2021 | 28.96 | 28.96 | 28.70 | 28.88 | 512,895 | +0.05(+0.16%) |
Jul 23, 2021 | 28.92 | 28.97 | 28.74 | 28.83 | 538,187 | +0.12(+0.42%) |
Jul 22, 2021 | 29.07 | 29.07 | 28.70 | 28.71 | 643,723 | -0.33(-1.14%) |
Jul 21, 2021 | 28.93 | 29.20 | 28.88 | 29.04 | 627,274 | +0.14(+0.48%) |
Jul 20, 2021 | 28.47 | 29.01 | 28.36 | 28.91 | 711,022 | +0.41(+1.45%) |
Jul 19, 2021 | 28.67 | 28.91 | 28.23 | 28.49 | 821,587 | -0.53(-1.83%) |
Jul 16, 2021 | 29.48 | 29.48 | 28.99 | 29.02 | 439,681 | -0.39(-1.31%) |
Jul 15, 2021 | 29.42 | 29.54 | 29.31 | 29.41 | 517,934 | -0.43(-1.44%) |
Jul 14, 2021 | 29.91 | 29.98 | 29.68 | 29.84 | 478,153 | +0.12(+0.40%) |
Jul 13, 2021 | 29.80 | 29.95 | 29.69 | 29.72 | 600,415 | +0.05(+0.19%) |
Jul 12, 2021 | 29.52 | 29.77 | 29.46 | 29.67 | 722,768 | +0.28(+0.97%) |
Jul 09, 2021 | 29.10 | 29.47 | 29.09 | 29.38 | 946,312 | +0.61(+2.10%) |
Jul 08, 2021 | 28.77 | 28.96 | 28.64 | 28.78 | 613,375 | -0.63(-2.15%) |
Jul 07, 2021 | 29.46 | 29.51 | 29.24 | 29.41 | 498,633 | +0.05(+0.16%) |
Jul 06, 2021 | 29.61 | 29.67 | 29.17 | 29.36 | 651,379 | -0.28(-0.96%) |
Jul 02, 2021 | 29.73 | 29.73 | 29.59 | 29.65 | 352,786 | +0.05(+0.19%) |
Jul 01, 2021 | 29.51 | 29.63 | 29.46 | 29.59 | 527,230 | +0.08(+0.28%) |
Jun 30, 2021 | 29.57 | 29.73 | 29.47 | 29.51 | 585,625 | -0.31(-1.05%) |
Jun 29, 2021 | 29.77 | 29.91 | 29.73 | 29.82 | 756,072 | -0.17(-0.55%) |
Jun 28, 2021 | 29.90 | 30.02 | 29.67 | 29.99 | 993,212 | +0.21(+0.71%) |
Jun 25, 2021 | 29.66 | 29.86 | 29.65 | 29.78 | 635,978 | +0.39(+1.34%) |
Jun 24, 2021 | 29.38 | 29.44 | 29.24 | 29.38 | 775,755 | +0.37(+1.26%) |
Jun 23, 2021 | 28.99 | 29.08 | 28.85 | 29.02 | 556,065 | -0.07(-0.25%) |
Jun 22, 2021 | 29.13 | 29.18 | 29.04 | 29.09 | 572,547 | +0.02(+0.06%) |
Jun 21, 2021 | 28.57 | 29.21 | 28.45 | 29.07 | 923,022 | -0.01(-0.03%) |
Jun 18, 2021 | 29.46 | 29.46 | 29.04 | 29.08 | 1,204,556 | -0.75(-2.52%) |
Jun 17, 2021 | 30.12 | 30.24 | 29.65 | 29.83 | 741,588 | -0.25(-0.82%) |
Jun 16, 2021 | 30.24 | 30.26 | 29.91 | 30.08 | 641,122 | +0.00(+0.00%) |
Jun 15, 2021 | 30.07 | 30.18 | 29.99 | 30.08 | 461,938 | +0.17(+0.58%) |
Jun 14, 2021 | 29.99 | 30.02 | 29.74 | 29.90 | 742,439 | -0.49(-1.60%) |
Jun 11, 2021 | 30.23 | 30.56 | 30.17 | 30.39 | 1,132,541 | +0.37(+1.22%) |
Jun 10, 2021 | 30.13 | 30.23 | 29.97 | 30.02 | 752,496 | -0.08(-0.27%) |
Jun 09, 2021 | 30.22 | 30.22 | 29.99 | 30.11 | 653,792 | -0.04(-0.12%) |
Jun 08, 2021 | 30.20 | 30.20 | 30.01 | 30.14 | 653,315 | +0.01(+0.03%) |
Jun 07, 2021 | 30.23 | 30.27 | 30.03 | 30.13 | 615,965 | -0.31(-1.02%) |
Jun 04, 2021 | 30.38 | 30.46 | 30.16 | 30.45 | 962,303 | +0.13(+0.42%) |
Jun 03, 2021 | 29.79 | 30.35 | 29.73 | 30.32 | 1,169,925 | +0.69(+2.32%) |
Jun 02, 2021 | 29.35 | 29.72 | 29.27 | 29.63 | 1,136,864 | +1.08(+3.79%) |
Jun 01, 2021 | 28.34 | 28.63 | 28.34 | 28.55 | 1,082,619 | -0.12(-0.42%) |
May 28, 2021 | 28.84 | 28.86 | 28.59 | 28.67 | 947,951 | +0.26(+0.90%) |
May 27, 2021 | 28.25 | 28.47 | 28.25 | 28.41 | 1,187,447 | +0.46(+1.64%) |
May 26, 2021 | 27.78 | 28.07 | 27.73 | 27.95 | 912,164 | +0.09(+0.33%) |
May 25, 2021 | 28.20 | 28.21 | 27.80 | 27.86 | 1,674,438 | -0.66(-2.31%) |
May 24, 2021 | 28.50 | 28.67 | 28.38 | 28.52 | 1,058,688 | +0.11(+0.39%) |
May 21, 2021 | 28.16 | 28.50 | 28.01 | 28.41 | 2,109,736 | +0.32(+1.14%) |
May 20, 2021 | 27.84 | 28.18 | 27.69 | 28.09 | 1,263,233 | +0.25(+0.89%) |
May 19, 2021 | 27.72 | 27.91 | 27.56 | 27.84 | 893,871 | -0.14(-0.49%) |
May 18, 2021 | 27.99 | 28.23 | 27.84 | 27.98 | 1,252,156 | +0.56(+2.04%) |
May 17, 2021 | 27.26 | 27.43 | 27.02 | 27.42 | 1,077,829 | -0.32(-1.16%) |
May 14, 2021 | 27.93 | 27.99 | 27.53 | 27.74 | 990,766 | -0.24(-0.85%) |
May 13, 2021 | 27.47 | 28.07 | 27.47 | 27.98 | 859,759 | +0.61(+2.21%) |
May 12, 2021 | 27.79 | 27.89 | 27.31 | 27.37 | 1,755,301 | -0.61(-2.20%) |
May 11, 2021 | 28.36 | 28.42 | 27.75 | 27.99 | 1,372,124 | -0.72(-2.49%) |
May 10, 2021 | 28.89 | 28.91 | 28.69 | 28.70 | 733,628 | +0.34(+1.20%) |
May 07, 2021 | 28.22 | 28.47 | 28.13 | 28.36 | 768,302 | +0.25(+0.88%) |
May 06, 2021 | 27.94 | 28.13 | 27.80 | 28.12 | 1,041,239 | +0.35(+1.25%) |
May 05, 2021 | 27.73 | 27.93 | 27.49 | 27.77 | 1,614,638 | +0.36(+1.30%) |
May 04, 2021 | 27.64 | 27.64 | 27.27 | 27.41 | 702,606 | -0.19(-0.70%) |
May 03, 2021 | 27.53 | 27.69 | 27.47 | 27.60 | 840,551 | +0.26(+0.94%) |
Apr 30, 2021 | 27.51 | 27.56 | 27.24 | 27.35 | 1,724,121 | -0.50(-1.81%) |
Apr 29, 2021 | 27.98 | 27.99 | 27.59 | 27.85 | 4,055,048 | -0.03(-0.10%) |
Apr 28, 2021 | 27.66 | 27.90 | 27.60 | 27.88 | 846,511 | +0.20(+0.73%) |
Apr 27, 2021 | 27.59 | 27.74 | 27.53 | 27.68 | 951,818 | -0.31(-1.11%) |
Apr 26, 2021 | 28.03 | 28.15 | 27.95 | 27.99 | 438,338 | +0.08(+0.30%) |
Apr 23, 2021 | 27.71 | 27.95 | 27.57 | 27.91 | 1,217,604 | +0.17(+0.63%) |
Apr 22, 2021 | 27.60 | 27.92 | 27.41 | 27.73 | 1,298,516 | +0.17(+0.63%) |
Apr 21, 2021 | 27.18 | 27.58 | 27.15 | 27.56 | 506,027 | +0.15(+0.54%) |
Apr 20, 2021 | 27.74 | 27.75 | 27.36 | 27.41 | 796,698 | -0.72(-2.58%) |
Apr 19, 2021 | 28.34 | 28.36 | 28.06 | 28.14 | 573,760 | +0.01(+0.03%) |
Apr 16, 2021 | 28.14 | 28.22 | 28.00 | 28.13 | 625,813 | +0.07(+0.26%) |
Apr 15, 2021 | 28.06 | 28.08 | 27.91 | 28.05 | 768,298 | +0.18(+0.66%) |
Apr 14, 2021 | 27.60 | 27.99 | 27.51 | 27.87 | 698,693 | +0.44(+1.60%) |
Apr 13, 2021 | 27.48 | 27.52 | 27.23 | 27.43 | 828,786 | +0.12(+0.44%) |
Apr 12, 2021 | 27.25 | 27.47 | 27.25 | 27.31 | 806,594 | +0.09(+0.34%) |
Apr 09, 2021 | 27.01 | 27.24 | 26.97 | 27.22 | 764,955 | +0.19(+0.71%) |
Apr 08, 2021 | 27.28 | 27.28 | 26.99 | 27.03 | 955,465 | -0.41(-1.50%) |
Apr 07, 2021 | 27.19 | 27.56 | 27.18 | 27.44 | 1,274,816 | +0.28(+1.05%) |
Apr 06, 2021 | 26.90 | 27.23 | 26.72 | 27.15 | 1,163,112 | -0.75(-2.69%) |
Apr 05, 2021 | 27.69 | 27.97 | 27.60 | 27.91 | 887,456 | +0.33(+1.20%) |
Apr 01, 2021 | 27.64 | 27.64 | 27.36 | 27.58 | 530,725 | -0.12(-0.43%) |
Mar 31, 2021 | 27.69 | 27.83 | 27.55 | 27.69 | 660,569 | -0.12(-0.43%) |
Mar 30, 2021 | 27.59 | 27.92 | 27.55 | 27.81 | 544,566 | +0.08(+0.30%) |
Mar 29, 2021 | 27.73 | 27.91 | 27.69 | 27.73 | 493,934 | +0.26(+0.94%) |
Mar 26, 2021 | 27.37 | 27.51 | 27.22 | 27.47 | 437,366 | +0.18(+0.66%) |
Mar 25, 2021 | 27.08 | 27.34 | 26.91 | 27.29 | 707,739 | +0.10(+0.37%) |
Mar 24, 2021 | 27.15 | 27.43 | 27.11 | 27.19 | 1,023,370 | +0.10(+0.37%) |
Mar 23, 2021 | 27.40 | 27.51 | 27.03 | 27.09 | 992,280 | -0.81(-2.91%) |
Mar 22, 2021 | 27.99 | 28.01 | 27.76 | 27.91 | 961,427 | -0.83(-2.89%) |
Mar 19, 2021 | 28.53 | 28.80 | 28.28 | 28.74 | 1,521,695 | +1.05(+3.78%) |
Mar 18, 2021 | 27.50 | 27.96 | 27.45 | 27.69 | 2,029,765 | +0.05(+0.16%) |
Mar 17, 2021 | 27.38 | 27.71 | 27.20 | 27.64 | 865,390 | +0.06(+0.23%) |
Mar 16, 2021 | 27.63 | 27.74 | 27.55 | 27.58 | 859,912 | +0.03(+0.10%) |
Mar 15, 2021 | 27.26 | 27.55 | 27.26 | 27.55 | 788,481 | +0.69(+2.59%) |
Mar 12, 2021 | 26.65 | 26.90 | 26.63 | 26.86 | 522,379 | +0.09(+0.34%) |
Mar 11, 2021 | 26.80 | 26.85 | 26.56 | 26.77 | 940,749 | -0.28(-1.03%) |
Mar 10, 2021 | 26.80 | 27.08 | 26.71 | 27.05 | 767,124 | -0.04(-0.13%) |
Mar 09, 2021 | 27.08 | 27.23 | 26.90 | 27.08 | 1,112,576 | +0.49(+1.83%) |
Mar 08, 2021 | 26.49 | 26.88 | 26.45 | 26.60 | 1,491,557 | +0.08(+0.31%) |
Mar 05, 2021 | 26.12 | 26.57 | 26.05 | 26.52 | 1,620,673 | +0.71(+2.76%) |
Mar 04, 2021 | 25.85 | 26.11 | 25.49 | 25.80 | 1,753,947 | -0.25(-0.97%) |
Mar 03, 2021 | 26.13 | 26.34 | 26.05 | 26.06 | 1,098,767 | +0.43(+1.69%) |
Mar 02, 2021 | 25.51 | 25.84 | 25.44 | 25.62 | 1,142,661 | -0.07(-0.28%) |