Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 22.47 | 24.91 | 22.47 | 24.34 | 645,730 | +1.54(+6.75%) |
Feb 25, 2022 | 21.30 | 23.21 | 21.24 | 22.80 | 833,149 | +1.67(+7.90%) |
Feb 24, 2022 | 22.08 | 22.08 | 18.63 | 21.13 | 2,087,924 | -3.31(-13.54%) |
Feb 23, 2022 | 26.11 | 26.20 | 24.04 | 24.44 | 439,027 | -1.67(-6.40%) |
Feb 22, 2022 | 26.45 | 26.71 | 26.05 | 26.11 | 195,044 | -0.56(-2.10%) |
Feb 18, 2022 | 26.67 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.36 | 26.78 | 26.29 | 26.74 | 279,018 | +0.21(+0.79%) |
Feb 16, 2022 | 25.80 | 26.66 | 25.80 | 26.53 | 219,582 | +0.58(+2.24%) |
Feb 15, 2022 | 25.75 | 26.11 | 25.60 | 25.95 | 266,438 | +0.43(+1.68%) |
Feb 14, 2022 | 25.21 | 25.56 | 24.97 | 25.52 | 394,200 | +0.32(+1.27%) |
Feb 11, 2022 | 24.90 | 25.32 | 24.72 | 25.20 | 222,255 | +0.23(+0.92%) |
Feb 10, 2022 | 24.55 | 25.51 | 24.55 | 24.97 | 252,123 | -0.08(-0.32%) |
Feb 09, 2022 | 24.89 | 25.29 | 24.84 | 25.05 | 188,722 | +0.13(+0.52%) |
Feb 08, 2022 | 25.08 | 25.37 | 24.63 | 24.92 | 259,525 | +0.05(+0.20%) |
Feb 07, 2022 | 24.30 | 24.89 | 24.04 | 24.87 | 241,200 | +0.53(+2.18%) |
Feb 04, 2022 | 24.33 | 24.76 | 24.00 | 24.34 | 234,382 | -0.28(-1.14%) |
Feb 03, 2022 | 24.44 | 25.13 | 24.62 | 259,962 | +0.18(+0.74%) | |
Feb 02, 2022 | 24.71 | 24.76 | 24.30 | 24.44 | 233,166 | -0.32(-1.29%) |
Feb 01, 2022 | 23.65 | 24.88 | 23.30 | 24.76 | 453,644 | +1.07(+4.52%) |
Jan 31, 2022 | 23.44 | 23.69 | 291,718 | -0.04(-0.17%) | ||
Jan 28, 2022 | 23.42 | 23.73 | 23.04 | 23.73 | 234,472 | +0.24(+1.02%) |
Jan 27, 2022 | 23.92 | 24.22 | 23.18 | 23.49 | 210,004 | -0.38(-1.59%) |
Jan 26, 2022 | 24.27 | 24.73 | 23.75 | 23.87 | 305,505 | -0.16(-0.67%) |
Jan 25, 2022 | 24.12 | 24.36 | 23.40 | 24.03 | 265,612 | -0.21(-0.87%) |
Jan 24, 2022 | 24.18 | 24.31 | 23.23 | 24.24 | 481,860 | +0.15(+0.62%) |
Jan 21, 2022 | 24.62 | 25.19 | 24.07 | 24.09 | 290,471 | -0.78(-3.14%) |
Jan 20, 2022 | 24.17 | 25.56 | 24.14 | 24.87 | 456,955 | +0.66(+2.73%) |
Jan 19, 2022 | 24.50 | 24.79 | 24.04 | 24.21 | 293,255 | -0.30(-1.22%) |
Jan 18, 2022 | 24.91 | 25.15 | 24.50 | 24.51 | 246,580 | -0.52(-2.08%) |
Jan 14, 2022 | 25.03 | 0 | +0.12(+0.48%) | |||
Jan 13, 2022 | 25.17 | 25.25 | 24.59 | 24.91 | 188,445 | -0.07(-0.28%) |
Jan 12, 2022 | 25.51 | 25.60 | 24.97 | 24.98 | 161,404 | -0.48(-1.89%) |
Jan 11, 2022 | 25.90 | 25.93 | 25.45 | 25.46 | 162,819 | -0.45(-1.74%) |
Jan 10, 2022 | 26.13 | 26.29 | 25.67 | 25.91 | 260,488 | -0.23(-0.88%) |
Jan 07, 2022 | 25.85 | 26.34 | 25.66 | 26.14 | 231,732 | +0.37(+1.44%) |
Jan 06, 2022 | 25.80 | 26.30 | 25.59 | 25.77 | 221,564 | +0.04(+0.16%) |
Jan 05, 2022 | 26.66 | 27.04 | 25.67 | 25.73 | 206,337 | -1.03(-3.85%) |
Jan 04, 2022 | 27.01 | 27.08 | 26.61 | 26.76 | 228,654 | -0.02(-0.07%) |
Jan 03, 2022 | 26.59 | 27.36 | 26.52 | 26.78 | 220,492 | +0.43(+1.63%) |
Dec 31, 2021 | 26.20 | 26.43 | 25.70 | 26.35 | 257,592 | +0.03(+0.11%) |
Dec 30, 2021 | 26.08 | 26.59 | 26.04 | 26.32 | 308,926 | +0.15(+0.57%) |
Dec 29, 2021 | 26.16 | 26.24 | 25.86 | 26.17 | 174,005 | +0.02(+0.08%) |
Dec 28, 2021 | 26.05 | 26.49 | 26.00 | 26.15 | 162,400 | +0.07(+0.27%) |
Dec 27, 2021 | 26.63 | 26.63 | 25.97 | 26.08 | 227,180 | -0.55(-2.07%) |
Dec 23, 2021 | 26.61 | 26.83 | 26.27 | 26.63 | 201,966 | +0.09(+0.34%) |
Dec 22, 2021 | 26.45 | 26.67 | 25.87 | 26.54 | 289,877 | +0.10(+0.38%) |
Dec 21, 2021 | 26.17 | 26.81 | 25.61 | 26.44 | 273,306 | +0.59(+2.28%) |
Dec 20, 2021 | 25.40 | 26.01 | 24.96 | 25.85 | 406,529 | -0.10(-0.39%) |
Dec 17, 2021 | 25.85 | 26.26 | 25.43 | 25.95 | 1,184,531 | +0.27(+1.05%) |
Dec 16, 2021 | 26.13 | 26.27 | 25.62 | 25.68 | 431,683 | -0.12(-0.47%) |
Dec 15, 2021 | 25.70 | 25.93 | 24.99 | 25.80 | 513,638 | -0.03(-0.12%) |
Dec 14, 2021 | 25.04 | 26.24 | 25.04 | 25.83 | 565,967 | +0.78(+3.11%) |
Dec 13, 2021 | 26.14 | 26.27 | 24.93 | 25.05 | 600,239 | -1.25(-4.75%) |
Dec 10, 2021 | 26.58 | 27.18 | 25.85 | 26.30 | 266,612 | -0.22(-0.83%) |
Dec 09, 2021 | 26.99 | 27.00 | 26.10 | 26.52 | 235,427 | -0.53(-1.96%) |
Dec 08, 2021 | 26.10 | 27.21 | 26.10 | 27.05 | 256,087 | +0.44(+1.65%) |
Dec 07, 2021 | 27.40 | 27.44 | 26.45 | 26.61 | 262,453 | -0.49(-1.81%) |
Dec 06, 2021 | 26.72 | 27.36 | 26.43 | 27.10 | 330,358 | +0.72(+2.73%) |
Dec 03, 2021 | 26.30 | 26.89 | 26.07 | 26.38 | 279,617 | -0.46(-1.71%) |
Dec 02, 2021 | 27.04 | 27.12 | 26.51 | 26.84 | 380,224 | +0.17(+0.64%) |
Dec 01, 2021 | 27.70 | 28.39 | 26.64 | 26.67 | 479,846 | -0.70(-2.56%) |
Nov 30, 2021 | 27.79 | 28.10 | 27.13 | 27.37 | 686,973 | -0.86(-3.05%) |
Nov 29, 2021 | 28.59 | 28.97 | 27.64 | 28.23 | 411,944 | -0.08(-0.28%) |
Nov 26, 2021 | 29.41 | 29.41 | 27.36 | 28.31 | 328,465 | -1.94(-6.41%) |
Nov 24, 2021 | 29.87 | 30.36 | 29.68 | 30.25 | 304,298 | +0.07(+0.23%) |
Nov 23, 2021 | 29.20 | 30.22 | 29.02 | 30.18 | 409,273 | +1.05(+3.60%) |
Nov 22, 2021 | 28.96 | 29.49 | 28.82 | 29.13 | 471,997 | +0.45(+1.57%) |
Nov 19, 2021 | 28.52 | 28.88 | 28.13 | 28.68 | 328,504 | -0.24(-0.83%) |
Nov 18, 2021 | 29.42 | 29.05 | 28.82 | 28.92 | 446,068 | -0.47(-1.60%) |
Nov 17, 2021 | 29.44 | 29.67 | 28.62 | 29.39 | 452,675 | +0.09(+0.31%) |
Nov 16, 2021 | 30.00 | 30.27 | 28.84 | 29.30 | 512,817 | -0.59(-1.97%) |
Nov 15, 2021 | 30.50 | 30.90 | 29.48 | 29.89 | 682,205 | -0.38(-1.26%) |
Nov 12, 2021 | 28.96 | 30.29 | 28.84 | 30.27 | 579,674 | +1.04(+3.56%) |
Nov 11, 2021 | 27.70 | 29.40 | 27.54 | 29.23 | 712,861 | +1.64(+5.94%) |
Nov 10, 2021 | 26.80 | 27.59 | 588,060 | +0.63(+2.34%) | ||
Nov 09, 2021 | 26.20 | 27.71 | 25.86 | 26.96 | 838,280 | +0.86(+3.30%) |
Nov 08, 2021 | 26.26 | 26.69 | 25.95 | 26.10 | 411,883 | -0.06(-0.23%) |
Nov 05, 2021 | 26.09 | 27.06 | 26.08 | 26.16 | 423,997 | +0.20(+0.77%) |
Nov 04, 2021 | 26.09 | 26.41 | 25.85 | 25.96 | 496,047 | -0.07(-0.27%) |
Nov 03, 2021 | 25.20 | 26.23 | 24.78 | 26.03 | 809,309 | +0.99(+3.95%) |
Nov 02, 2021 | 25.01 | 25.39 | 24.22 | 25.04 | 460,864 | +0.00(+0.00%) |
Nov 01, 2021 | 23.58 | 25.16 | 24.07 | 25.04 | 460,312 | +1.58(+6.73%) |
Oct 29, 2021 | 23.58 | 23.91 | 23.21 | 23.46 | 478,320 | +0.11(+0.47%) |
Oct 28, 2021 | 23.15 | 23.35 | 377,029 | +0.27(+1.17%) | ||
Oct 27, 2021 | 23.90 | 24.10 | 23.05 | 23.08 | 334,629 | -0.65(-2.74%) |
Oct 26, 2021 | 23.92 | 23.73 | 413,137 | -0.21(-0.88%) | ||
Oct 25, 2021 | 24.23 | 23.94 | 451,391 | -0.21(-0.87%) | ||
Oct 22, 2021 | 24.40 | 24.51 | 23.90 | 24.15 | 359,578 | -0.39(-1.59%) |
Oct 21, 2021 | 25.20 | 25.38 | 24.43 | 24.54 | 260,551 | -0.67(-2.66%) |
Oct 20, 2021 | 25.03 | 25.68 | 24.99 | 25.21 | 478,671 | +0.24(+0.96%) |
Oct 19, 2021 | 24.97 | 24.99 | 24.45 | 24.97 | 350,535 | +0.23(+0.93%) |
Oct 18, 2021 | 25.27 | 25.27 | 24.65 | 24.74 | 290,119 | -0.69(-2.71%) |
Oct 15, 2021 | 25.86 | 26.29 | 25.28 | 25.43 | 336,004 | -0.38(-1.47%) |
Oct 14, 2021 | 25.87 | 26.25 | 25.61 | 25.81 | 351,692 | +0.27(+1.06%) |
Oct 13, 2021 | 25.61 | 25.73 | 24.97 | 25.54 | 406,888 | -0.08(-0.31%) |
Oct 12, 2021 | 25.60 | 26.00 | 25.39 | 25.62 | 277,946 | +0.00(+0.00%) |
Oct 11, 2021 | 25.66 | 25.83 | 25.31 | 25.62 | 207,830 | +0.07(+0.27%) |
Oct 08, 2021 | 25.94 | 26.02 | 25.46 | 25.55 | 190,931 | -0.44(-1.69%) |
Oct 07, 2021 | 26.08 | 26.16 | 26.08 | 25.99 | 324,185 | +0.07(+0.27%) |
Oct 06, 2021 | 25.60 | 26.03 | 25.12 | 25.92 | 298,806 | +0.00(+0.00%) |
Oct 05, 2021 | 25.88 | 26.12 | 25.40 | 25.92 | 498,521 | +0.17(+0.66%) |
Oct 04, 2021 | 25.27 | 26.04 | 25.27 | 25.75 | 493,478 | +0.42(+1.66%) |
Oct 01, 2021 | 25.79 | 25.90 | 25.04 | 25.33 | 334,602 | -0.18(-0.71%) |
Sep 30, 2021 | 25.68 | 25.95 | 25.39 | 25.51 | 487,846 | -0.13(-0.51%) |
Sep 29, 2021 | 25.69 | 25.98 | 25.35 | 25.64 | 344,430 | -0.04(-0.16%) |
Sep 28, 2021 | 25.92 | 26.12 | 25.47 | 25.68 | 313,029 | -0.15(-0.58%) |
Sep 27, 2021 | 26.54 | 26.54 | 25.78 | 25.83 | 405,227 | -0.14(-0.54%) |
Sep 24, 2021 | 26.00 | 26.31 | 25.91 | 25.97 | 236,236 | -0.10(-0.38%) |
Sep 23, 2021 | 26.15 | 26.40 | 26.02 | 26.07 | 252,077 | +0.04(+0.15%) |
Sep 22, 2021 | 25.95 | 26.30 | 25.93 | 26.03 | 294,458 | +0.20(+0.77%) |
Sep 21, 2021 | 26.07 | 26.07 | 25.52 | 25.83 | 383,540 | -0.14(-0.54%) |
Sep 20, 2021 | 25.36 | 26.08 | 25.30 | 25.97 | 500,363 | -0.15(-0.57%) |
Sep 17, 2021 | 24.59 | 26.26 | 24.43 | 26.12 | 1,906,713 | +1.44(+5.83%) |
Sep 16, 2021 | 24.94 | 25.16 | 24.22 | 24.68 | 347,076 | -0.13(-0.52%) |
Sep 15, 2021 | 25.03 | 25.15 | 24.65 | 24.81 | 431,679 | +0.01(+0.04%) |
Sep 14, 2021 | 26.03 | 26.03 | 24.64 | 24.80 | 256,064 | -1.09(-4.21%) |
Sep 13, 2021 | 25.68 | 26.05 | 25.37 | 25.89 | 287,376 | +0.42(+1.65%) |
Sep 10, 2021 | 25.99 | 26.32 | 25.42 | 25.47 | 278,267 | -0.55(-2.11%) |
Sep 09, 2021 | 25.90 | 26.24 | 25.63 | 26.02 | 349,690 | +0.02(+0.08%) |
Sep 08, 2021 | 26.30 | 26.38 | 25.94 | 26.00 | 236,803 | -0.27(-1.03%) |
Sep 07, 2021 | 26.25 | 26.37 | 25.93 | 26.27 | 267,187 | -0.01(-0.04%) |
Sep 03, 2021 | 27.12 | 27.20 | 26.26 | 26.28 | 219,429 | -0.87(-3.20%) |
Sep 02, 2021 | 27.06 | 27.39 | 26.92 | 27.15 | 232,227 | +0.21(+0.78%) |
Sep 01, 2021 | 27.12 | 27.14 | 26.60 | 26.94 | 392,242 | -0.06(-0.22%) |
Aug 31, 2021 | 26.50 | 27.22 | 26.14 | 27.00 | 759,499 | +0.58(+2.20%) |
Aug 30, 2021 | 27.06 | 27.41 | 26.17 | 26.42 | 403,772 | -0.52(-1.93%) |
Aug 27, 2021 | 25.94 | 27.04 | 25.52 | 26.94 | 744,217 | +1.10(+4.26%) |
Aug 26, 2021 | 25.61 | 25.98 | 25.50 | 25.84 | 446,303 | +0.18(+0.70%) |
Aug 25, 2021 | 25.24 | 25.90 | 25.24 | 25.66 | 398,695 | +0.37(+1.46%) |
Aug 24, 2021 | 25.08 | 25.37 | 24.95 | 25.29 | 361,910 | +0.30(+1.20%) |
Aug 23, 2021 | 24.38 | 25.02 | 24.32 | 24.99 | 365,515 | +0.83(+3.44%) |
Aug 20, 2021 | 23.65 | 24.39 | 23.64 | 24.16 | 426,808 | +0.42(+1.77%) |
Aug 19, 2021 | 24.51 | 24.59 | 23.63 | 23.74 | 434,493 | -0.97(-3.93%) |
Aug 18, 2021 | 24.58 | 25.31 | 24.58 | 24.71 | 369,839 | +0.01(+0.04%) |
Aug 17, 2021 | 24.84 | 24.92 | 24.52 | 24.70 | 530,155 | -0.47(-1.87%) |
Aug 16, 2021 | 25.33 | 25.41 | 24.76 | 25.17 | 375,320 | -0.26(-1.02%) |
Aug 13, 2021 | 26.00 | 26.00 | 25.42 | 25.43 | 259,862 | -0.49(-1.89%) |
Aug 12, 2021 | 26.78 | 26.80 | 25.89 | 25.92 | 463,422 | -0.74(-2.78%) |
Aug 11, 2021 | 26.63 | 26.75 | 26.01 | 26.66 | 574,687 | +0.03(+0.11%) |
Aug 10, 2021 | 25.16 | 26.68 | 24.94 | 26.63 | 723,427 | +1.51(+6.01%) |
Aug 09, 2021 | 25.25 | 25.25 | 24.25 | 25.12 | 736,761 | +0.20(+0.80%) |
Aug 06, 2021 | 24.80 | 25.25 | 24.44 | 24.92 | 768,604 | +0.13(+0.52%) |
Aug 05, 2021 | 24.01 | 24.84 | 23.91 | 24.79 | 551,902 | +0.87(+3.64%) |
Aug 04, 2021 | 24.07 | 24.24 | 23.53 | 23.92 | 615,291 | -0.22(-0.91%) |
Aug 03, 2021 | 23.40 | 24.25 | 23.01 | 24.14 | 892,823 | +1.39(+6.11%) |
Aug 02, 2021 | 22.38 | 23.06 | 22.37 | 22.75 | 618,131 | +0.45(+2.02%) |
Jul 30, 2021 | 22.09 | 22.48 | 22.09 | 22.30 | 335,674 | +0.06(+0.27%) |
Jul 29, 2021 | 22.40 | 22.62 | 22.14 | 22.24 | 299,742 | +0.00(+0.00%) |
Jul 28, 2021 | 22.40 | 22.60 | 21.93 | 22.24 | 298,876 | -0.12(-0.54%) |
Jul 27, 2021 | 22.50 | 22.67 | 22.05 | 22.36 | 311,674 | -0.37(-1.63%) |
Jul 26, 2021 | 22.43 | 22.85 | 22.43 | 22.73 | 234,372 | +0.36(+1.61%) |
Jul 23, 2021 | 22.41 | 22.58 | 22.17 | 22.37 | 286,651 | +0.01(+0.04%) |
Jul 22, 2021 | 22.84 | 22.90 | 22.25 | 22.36 | 312,452 | -0.54(-2.36%) |
Jul 21, 2021 | 22.50 | 23.06 | 22.46 | 22.90 | 763,770 | +0.55(+2.46%) |
Jul 20, 2021 | 21.52 | 22.52 | 21.44 | 22.35 | 539,276 | +0.80(+3.71%) |
Jul 19, 2021 | 21.70 | 22.15 | 21.32 | 21.55 | 696,374 | -0.78(-3.49%) |
Jul 16, 2021 | 22.61 | 22.95 | 22.13 | 22.33 | 700,103 | -0.21(-0.93%) |
Jul 15, 2021 | 22.81 | 23.02 | 22.36 | 22.54 | 950,443 | -0.42(-1.83%) |
Jul 14, 2021 | 23.44 | 23.70 | 22.93 | 22.96 | 313,785 | -0.44(-1.88%) |
Jul 13, 2021 | 23.53 | 23.59 | 23.01 | 23.40 | 448,186 | -0.18(-0.76%) |
Jul 12, 2021 | 23.53 | 23.66 | 23.20 | 23.58 | 469,759 | -0.16(-0.67%) |
Jul 09, 2021 | 23.13 | 23.82 | 23.10 | 23.74 | 426,064 | +0.77(+3.35%) |
Jul 08, 2021 | 23.16 | 23.35 | 22.75 | 22.97 | 552,653 | -0.58(-2.46%) |
Jul 07, 2021 | 23.72 | 23.88 | 23.12 | 23.55 | 553,469 | -0.19(-0.80%) |
Jul 06, 2021 | 24.10 | 24.20 | 23.32 | 23.74 | 406,706 | -0.53(-2.18%) |
Jul 02, 2021 | 24.32 | 24.41 | 23.73 | 24.27 | 471,106 | -0.22(-0.90%) |
Jul 01, 2021 | 24.53 | 24.67 | 24.14 | 24.49 | 421,865 | +0.20(+0.82%) |
Jun 30, 2021 | 24.43 | 24.75 | 23.78 | 24.29 | 1,028,871 | -0.28(-1.14%) |
Jun 29, 2021 | 25.11 | 25.27 | 24.31 | 24.57 | 711,598 | -0.41(-1.64%) |
Jun 28, 2021 | 26.45 | 26.46 | 24.57 | 24.98 | 1,235,700 | -1.58(-5.95%) |
Jun 25, 2021 | 27.08 | 27.36 | 26.33 | 26.56 | 5,560,449 | -0.54(-1.99%) |
Jun 24, 2021 | 26.71 | 27.16 | 26.57 | 27.10 | 400,699 | +0.45(+1.69%) |
Jun 23, 2021 | 27.00 | 27.16 | 26.44 | 26.65 | 404,646 | -0.29(-1.08%) |
Jun 22, 2021 | 26.96 | 27.04 | 26.59 | 26.94 | 453,467 | +0.02(+0.07%) |
Jun 21, 2021 | 26.98 | 27.53 | 26.79 | 26.92 | 564,579 | +0.02(+0.07%) |
Jun 18, 2021 | 26.81 | 27.06 | 26.15 | 26.90 | 1,266,721 | +0.28(+1.05%) |
Jun 17, 2021 | 26.50 | 27.38 | 26.37 | 26.62 | 1,343,507 | -0.04(-0.15%) |
Jun 16, 2021 | 26.40 | 26.74 | 26.05 | 26.66 | 549,717 | +0.10(+0.38%) |
Jun 15, 2021 | 26.32 | 26.64 | 26.12 | 26.56 | 375,354 | +0.22(+0.84%) |
Jun 14, 2021 | 26.95 | 26.95 | 26.20 | 26.34 | 442,733 | -0.67(-2.48%) |
Jun 11, 2021 | 27.23 | 27.35 | 26.96 | 27.01 | 301,230 | -0.13(-0.48%) |
Jun 10, 2021 | 26.90 | 27.36 | 26.80 | 27.14 | 523,476 | +0.35(+1.31%) |
Jun 09, 2021 | 26.80 | 27.01 | 26.30 | 26.79 | 342,819 | +0.00(+0.00%) |
Jun 08, 2021 | 26.98 | 27.13 | 26.36 | 26.79 | 336,656 | -0.27(-1.00%) |
Jun 07, 2021 | 27.69 | 27.80 | 27.06 | 27.06 | 283,980 | -0.45(-1.64%) |
Jun 04, 2021 | 27.91 | 28.06 | 27.43 | 27.51 | 261,993 | -0.37(-1.33%) |
Jun 03, 2021 | 27.67 | 27.94 | 27.14 | 27.88 | 464,914 | +0.32(+1.16%) |
Jun 02, 2021 | 28.00 | 28.00 | 27.20 | 27.56 | 503,061 | +0.35(+1.29%) |
Jun 01, 2021 | 26.53 | 27.35 | 26.31 | 27.21 | 567,316 | +0.72(+2.72%) |
May 28, 2021 | 26.52 | 27.19 | 26.41 | 26.49 | 251,586 | -0.26(-0.97%) |
May 27, 2021 | 26.28 | 26.84 | 26.27 | 26.75 | 561,174 | +0.79(+3.04%) |
May 26, 2021 | 25.40 | 26.06 | 25.31 | 25.96 | 464,547 | +0.48(+1.88%) |
May 25, 2021 | 25.58 | 26.02 | 25.21 | 25.48 | 543,536 | -0.15(-0.59%) |
May 24, 2021 | 26.03 | 26.11 | 25.57 | 25.63 | 387,533 | -0.39(-1.50%) |
May 21, 2021 | 26.54 | 26.64 | 25.99 | 26.02 | 346,495 | -0.44(-1.66%) |
May 20, 2021 | 26.43 | 26.57 | 25.96 | 26.46 | 1,043,978 | +0.32(+1.22%) |
May 19, 2021 | 25.58 | 26.33 | 25.41 | 26.14 | 735,078 | +0.28(+1.08%) |
May 18, 2021 | 26.70 | 26.86 | 25.85 | 25.86 | 423,248 | -0.74(-2.78%) |
May 17, 2021 | 26.70 | 27.26 | 26.49 | 26.60 | 445,437 | -0.06(-0.23%) |
May 14, 2021 | 26.56 | 26.97 | 26.51 | 26.66 | 657,334 | +0.17(+0.64%) |
May 13, 2021 | 26.47 | 26.90 | 26.36 | 26.49 | 1,281,167 | +0.14(+0.53%) |
May 12, 2021 | 26.95 | 27.13 | 26.24 | 26.35 | 550,707 | -0.71(-2.62%) |
May 11, 2021 | 26.70 | 27.27 | 26.60 | 27.06 | 509,258 | -0.24(-0.88%) |
May 10, 2021 | 26.69 | 28.05 | 26.68 | 27.30 | 658,809 | +0.59(+2.21%) |
May 07, 2021 | 26.54 | 26.80 | 25.98 | 26.71 | 531,620 | +0.57(+2.18%) |
May 06, 2021 | 24.20 | 26.20 | 24.00 | 26.14 | 1,319,776 | +2.67(+11.38%) |
May 05, 2021 | 23.99 | 24.40 | 23.42 | 23.47 | 611,999 | -0.51(-2.13%) |
May 04, 2021 | 24.39 | 24.72 | 23.67 | 23.98 | 683,134 | -0.62(-2.52%) |
May 03, 2021 | 24.54 | 24.79 | 24.20 | 24.60 | 458,833 | +0.15(+0.61%) |
Apr 30, 2021 | 24.91 | 25.29 | 24.39 | 24.45 | 557,900 | -0.73(-2.90%) |
Apr 29, 2021 | 24.22 | 25.37 | 24.17 | 25.18 | 1,242,276 | +1.10(+4.57%) |
Apr 28, 2021 | 24.40 | 24.55 | 24.01 | 24.08 | 535,118 | -0.31(-1.27%) |
Apr 27, 2021 | 24.51 | 24.90 | 24.27 | 24.39 | 415,613 | -0.01(-0.04%) |
Apr 26, 2021 | 23.98 | 24.58 | 23.91 | 24.40 | 758,091 | +0.56(+2.35%) |
Apr 23, 2021 | 24.02 | 24.25 | 23.72 | 23.84 | 327,900 | -0.17(-0.71%) |
Apr 22, 2021 | 23.89 | 24.33 | 23.89 | 24.01 | 492,613 | -0.02(-0.08%) |
Apr 21, 2021 | 23.74 | 24.26 | 23.74 | 24.03 | 516,381 | +0.13(+0.54%) |
Apr 20, 2021 | 24.40 | 24.64 | 23.73 | 23.90 | 459,877 | -0.68(-2.77%) |
Apr 19, 2021 | 24.58 | 25.17 | 24.49 | 24.58 | 633,957 | -0.34(-1.36%) |
Apr 16, 2021 | 24.48 | 24.99 | 24.27 | 24.92 | 490,300 | +0.53(+2.17%) |
Apr 15, 2021 | 24.59 | 24.77 | 24.24 | 24.39 | 433,032 | -0.14(-0.57%) |
Apr 14, 2021 | 24.26 | 25.00 | 24.12 | 24.53 | 481,673 | +0.21(+0.86%) |
Apr 13, 2021 | 23.94 | 24.45 | 23.62 | 24.32 | 502,637 | +0.17(+0.70%) |
Apr 12, 2021 | 24.13 | 24.48 | 24.06 | 24.15 | 446,685 | -0.10(-0.41%) |
Apr 09, 2021 | 23.95 | 24.52 | 23.93 | 24.25 | 308,600 | +0.19(+0.79%) |
Apr 08, 2021 | 23.71 | 24.15 | 23.52 | 24.06 | 966,978 | +0.35(+1.48%) |
Apr 07, 2021 | 24.42 | 24.74 | 23.63 | 23.71 | 524,243 | -0.53(-2.19%) |
Apr 06, 2021 | 24.53 | 24.70 | 23.81 | 24.24 | 673,472 | -0.45(-1.82%) |
Apr 05, 2021 | 24.40 | 25.14 | 24.00 | 24.69 | 1,328,358 | +0.70(+2.92%) |
Apr 01, 2021 | 24.01 | 24.45 | 23.39 | 23.99 | 1,584,500 | -0.01(-0.04%) |
Mar 31, 2021 | 24.25 | 24.64 | 23.99 | 24.00 | 724,734 | -0.30(-1.21%) |
Mar 30, 2021 | 23.79 | 24.56 | 23.79 | 24.30 | 549,233 | +0.54(+2.25%) |
Mar 29, 2021 | 24.31 | 24.85 | 23.62 | 23.76 | 812,677 | -0.82(-3.34%) |
Mar 26, 2021 | 24.40 | 24.95 | 23.98 | 24.58 | 523,300 | +0.41(+1.70%) |
Mar 25, 2021 | 23.58 | 24.51 | 23.53 | 24.17 | 1,497,424 | +0.32(+1.34%) |
Mar 24, 2021 | 24.27 | 24.92 | 23.84 | 23.85 | 447,830 | -0.45(-1.85%) |
Mar 23, 2021 | 25.90 | 26.05 | 24.20 | 24.30 | 1,020,826 | -1.67(-6.43%) |
Mar 22, 2021 | 25.88 | 26.35 | 25.80 | 25.97 | 1,103,989 | -0.07(-0.27%) |
Mar 19, 2021 | 26.42 | 26.73 | 25.75 | 26.04 | 858,000 | -0.35(-1.33%) |
Mar 18, 2021 | 26.69 | 27.34 | 26.27 | 26.39 | 520,365 | -0.60(-2.22%) |
Mar 17, 2021 | 26.52 | 27.03 | 26.37 | 26.99 | 454,817 | +0.38(+1.43%) |
Mar 16, 2021 | 27.50 | 27.50 | 26.30 | 26.61 | 473,665 | -1.18(-4.25%) |
Mar 15, 2021 | 27.47 | 28.19 | 27.42 | 27.79 | 672,450 | +0.46(+1.68%) |
Mar 12, 2021 | 27.33 | 27.70 | 27.11 | 27.33 | 473,700 | +0.19(+0.70%) |
Mar 11, 2021 | 26.64 | 27.61 | 26.51 | 27.14 | 465,264 | +0.50(+1.88%) |
Mar 10, 2021 | 26.45 | 27.02 | 26.21 | 26.64 | 471,518 | +0.51(+1.95%) |
Mar 09, 2021 | 27.62 | 27.73 | 26.01 | 26.13 | 685,109 | -1.54(-5.57%) |
Mar 08, 2021 | 26.95 | 28.37 | 26.77 | 27.67 | 940,524 | +1.03(+3.87%) |
Mar 05, 2021 | 26.80 | 27.08 | 25.70 | 26.64 | 709,700 | +0.33(+1.25%) |
Mar 04, 2021 | 26.81 | 27.01 | 25.56 | 26.31 | 1,209,078 | -0.59(-2.19%) |
Mar 03, 2021 | 25.48 | 27.25 | 25.45 | 26.90 | 1,840,754 | +1.64(+6.49%) |
Mar 02, 2021 | 24.08 | 25.55 | 24.01 | 25.26 | 2,987,745 | +2.04(+8.79%) |