Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.51 | 23.72 | 22.72 | 22.76 | 1,438,349 | -0.86(-3.64%) |
Apr 28, 2022 | 23.79 | 23.86 | 22.98 | 23.62 | 1,662,705 | +0.14(+0.60%) |
Apr 27, 2022 | 23.48 | 23.69 | 23.30 | 23.48 | 1,930,458 | +0.06(+0.26%) |
Apr 26, 2022 | 23.75 | 24.06 | 23.37 | 23.42 | 1,662,820 | -0.56(-2.34%) |
Apr 25, 2022 | 24.05 | 24.14 | 23.26 | 23.98 | 1,396,380 | -0.10(-0.42%) |
Apr 22, 2022 | 24.24 | 24.63 | 24.04 | 24.08 | 1,414,160 | -0.31(-1.27%) |
Apr 21, 2022 | 25.22 | 25.28 | 24.23 | 24.39 | 1,505,529 | -0.67(-2.67%) |
Apr 20, 2022 | 25.52 | 25.60 | 24.88 | 25.06 | 939,066 | -0.43(-1.69%) |
Apr 19, 2022 | 24.98 | 25.67 | 24.98 | 25.49 | 1,019,604 | +0.45(+1.80%) |
Apr 18, 2022 | 25.09 | 25.43 | 24.96 | 25.04 | 756,812 | -0.18(-0.71%) |
Apr 14, 2022 | 25.53 | 25.66 | 25.21 | 25.22 | 582,273 | -0.15(-0.59%) |
Apr 13, 2022 | 24.98 | 25.42 | 24.80 | 25.37 | 680,646 | +0.40(+1.60%) |
Apr 12, 2022 | 25.50 | 25.65 | 24.92 | 24.97 | 1,050,111 | -0.48(-1.89%) |
Apr 11, 2022 | 25.38 | 25.83 | 25.29 | 25.45 | 931,604 | -0.01(-0.04%) |
Apr 08, 2022 | 25.03 | 25.56 | 24.78 | 25.46 | 954,981 | +0.51(+2.04%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.73 | 24.95 | 1,420,297 | -0.01(-0.04%) |
Apr 06, 2022 | 25.10 | 25.25 | 24.89 | 24.96 | 1,316,388 | -0.39(-1.54%) |
Apr 05, 2022 | 25.76 | 25.95 | 25.24 | 25.35 | 863,748 | -0.52(-2.01%) |
Apr 04, 2022 | 25.95 | 26.08 | 25.66 | 25.87 | 810,595 | -0.08(-0.31%) |
Apr 01, 2022 | 25.67 | 26.02 | 25.53 | 25.95 | 1,113,123 | +0.44(+1.72%) |
Mar 31, 2022 | 25.76 | 26.03 | 25.50 | 25.51 | 1,122,489 | -0.40(-1.54%) |
Mar 30, 2022 | 26.24 | 26.46 | 25.47 | 25.91 | 1,051,469 | -0.52(-1.97%) |
Mar 29, 2022 | 26.30 | 26.47 | 25.74 | 26.43 | 1,674,033 | +0.55(+2.13%) |
Mar 28, 2022 | 25.81 | 25.96 | 25.66 | 25.88 | 893,181 | +0.00(+0.00%) |
Mar 25, 2022 | 25.85 | 26.03 | 25.67 | 25.88 | 1,050,237 | +0.03(+0.12%) |
Mar 24, 2022 | 25.84 | 26.13 | 25.54 | 25.85 | 2,258,276 | +0.60(+2.38%) |
Mar 23, 2022 | 25.39 | 25.62 | 25.09 | 25.25 | 1,223,225 | -0.31(-1.21%) |
Mar 22, 2022 | 25.28 | 25.71 | 25.25 | 25.56 | 731,225 | +0.42(+1.67%) |
Mar 21, 2022 | 25.37 | 25.49 | 24.87 | 25.14 | 1,119,423 | -0.17(-0.67%) |
Mar 18, 2022 | 25.06 | 25.34 | 24.96 | 25.31 | 1,830,906 | -0.06(-0.24%) |
Mar 17, 2022 | 25.15 | 25.44 | 25.02 | 25.37 | 597,322 | +0.06(+0.24%) |
Mar 16, 2022 | 24.90 | 25.43 | 24.84 | 25.31 | 934,786 | +0.56(+2.26%) |
Mar 15, 2022 | 24.40 | 24.93 | 24.40 | 24.75 | 1,027,549 | +0.39(+1.60%) |
Mar 14, 2022 | 24.29 | 24.69 | 24.25 | 24.36 | 775,625 | +0.14(+0.58%) |
Mar 11, 2022 | 24.29 | 24.61 | 24.16 | 24.22 | 722,266 | +0.01(+0.04%) |
Mar 10, 2022 | 24.39 | 24.39 | 23.91 | 24.21 | 1,046,822 | -0.36(-1.47%) |
Mar 09, 2022 | 24.14 | 24.58 | 24.01 | 24.57 | 2,911,721 | +0.90(+3.80%) |
Mar 08, 2022 | 23.40 | 24.13 | 23.05 | 23.67 | 3,784,386 | +0.44(+1.89%) |
Mar 07, 2022 | 23.94 | 24.05 | 23.00 | 23.23 | 3,394,234 | -0.77(-3.21%) |
Mar 04, 2022 | 24.81 | 25.01 | 23.82 | 24.00 | 2,086,293 | -1.10(-4.38%) |
Mar 03, 2022 | 26.24 | 26.25 | 24.92 | 25.10 | 1,980,584 | -0.97(-3.72%) |
Mar 02, 2022 | 25.27 | 26.34 | 25.27 | 26.07 | 1,264,541 | +0.93(+3.70%) |
Mar 01, 2022 | 25.87 | 25.93 | 25.00 | 25.14 | 1,466,255 | -0.64(-2.48%) |
Feb 28, 2022 | 25.73 | 26.62 | 25.52 | 25.78 | 1,690,131 | -0.39(-1.49%) |
Feb 25, 2022 | 26.24 | 26.41 | 25.85 | 26.17 | 740,770 | +0.15(+0.58%) |
Feb 24, 2022 | 25.07 | 26.05 | 24.90 | 26.02 | 1,195,759 | +0.19(+0.74%) |
Feb 23, 2022 | 26.09 | 26.33 | 25.80 | 25.83 | 805,579 | -0.22(-0.84%) |
Feb 22, 2022 | 26.30 | 26.70 | 25.89 | 26.05 | 1,022,338 | -0.50(-1.88%) |
Feb 18, 2022 | 26.55 | 0 | -1.59(-5.65%) | |||
Feb 17, 2022 | 28.14 | 28.53 | 28.06 | 28.14 | 1,403,512 | -0.85(-2.93%) |
Feb 16, 2022 | 28.34 | 29.08 | 28.34 | 28.99 | 1,135,799 | +0.52(+1.83%) |
Feb 15, 2022 | 27.92 | 28.53 | 27.74 | 28.47 | 999,599 | +0.79(+2.85%) |
Feb 14, 2022 | 27.84 | 28.09 | 27.43 | 27.68 | 798,499 | -0.20(-0.72%) |
Feb 11, 2022 | 28.30 | 28.56 | 27.76 | 27.88 | 854,040 | -0.39(-1.38%) |
Feb 10, 2022 | 28.55 | 29.07 | 28.23 | 28.27 | 977,277 | -0.59(-2.04%) |
Feb 09, 2022 | 28.45 | 29.06 | 28.42 | 28.86 | 911,339 | +0.52(+1.83%) |
Feb 08, 2022 | 28.52 | 28.52 | 28.09 | 28.34 | 901,560 | +0.04(+0.14%) |
Feb 07, 2022 | 27.65 | 28.43 | 27.57 | 28.30 | 758,972 | +0.64(+2.31%) |
Feb 04, 2022 | 27.67 | 27.89 | 27.33 | 27.66 | 535,176 | -0.07(-0.25%) |
Feb 03, 2022 | 27.39 | 27.73 | 867,681 | -0.03(-0.11%) | ||
Feb 02, 2022 | 27.65 | 27.86 | 27.41 | 27.76 | 616,139 | +0.23(+0.84%) |
Feb 01, 2022 | 26.78 | 27.62 | 26.76 | 27.53 | 795,725 | +1.27(+4.84%) |
Jan 28, 2022 | 25.35 | 26.27 | 25.21 | 26.26 | 1,349,503 | +0.82(+3.22%) |
Jan 27, 2022 | 25.84 | 26.23 | 25.23 | 25.44 | 1,418,694 | -0.34(-1.32%) |
Jan 26, 2022 | 26.19 | 26.31 | 25.49 | 25.78 | 1,343,612 | -0.13(-0.50%) |
Jan 25, 2022 | 26.13 | 26.23 | 25.46 | 25.91 | 1,081,782 | -0.57(-2.15%) |
Jan 24, 2022 | 26.11 | 26.56 | 25.67 | 26.48 | 1,634,023 | +0.02(+0.08%) |
Jan 21, 2022 | 27.03 | 27.26 | 26.30 | 26.46 | 1,127,906 | -0.78(-2.86%) |
Jan 20, 2022 | 27.47 | 27.93 | 27.19 | 27.24 | 1,044,190 | -0.20(-0.73%) |
Jan 19, 2022 | 27.62 | 27.77 | 27.25 | 27.44 | 1,114,373 | -0.13(-0.47%) |
Jan 18, 2022 | 28.39 | 28.80 | 27.22 | 27.57 | 1,397,381 | -0.73(-2.58%) |
Jan 14, 2022 | 28.30 | 0 | +0.27(+0.96%) | |||
Jan 13, 2022 | 27.76 | 28.36 | 27.52 | 28.03 | 595,396 | +0.37(+1.34%) |
Jan 12, 2022 | 27.71 | 27.99 | 27.42 | 27.66 | 1,499,623 | +0.03(+0.11%) |
Jan 11, 2022 | 27.27 | 27.75 | 27.13 | 27.63 | 1,204,044 | +0.34(+1.25%) |
Jan 10, 2022 | 27.58 | 27.69 | 27.05 | 27.29 | 1,092,853 | -0.25(-0.91%) |
Jan 07, 2022 | 27.43 | 28.01 | 27.41 | 27.54 | 1,175,603 | +0.14(+0.51%) |
Jan 06, 2022 | 27.40 | 27.74 | 27.32 | 27.40 | 646,889 | +0.15(+0.55%) |
Jan 05, 2022 | 28.42 | 28.56 | 27.24 | 27.25 | 741,014 | -1.05(-3.71%) |
Jan 04, 2022 | 28.18 | 28.63 | 28.05 | 28.30 | 1,020,851 | +0.41(+1.47%) |
Jan 03, 2022 | 27.82 | 28.02 | 27.75 | 27.89 | 791,469 | +0.15(+0.54%) |
Dec 31, 2021 | 27.94 | 28.02 | 27.64 | 27.74 | 871,006 | -0.24(-0.86%) |
Dec 30, 2021 | 28.13 | 28.49 | 27.89 | 27.98 | 710,572 | -0.28(-0.99%) |
Dec 29, 2021 | 28.53 | 28.71 | 28.16 | 28.26 | 533,300 | -0.27(-0.95%) |
Dec 28, 2021 | 28.20 | 28.73 | 28.18 | 28.53 | 823,613 | +0.32(+1.13%) |
Dec 27, 2021 | 28.10 | 28.26 | 27.90 | 28.21 | 724,487 | +0.04(+0.14%) |
Dec 23, 2021 | 28.00 | 28.40 | 27.94 | 28.17 | 561,164 | +0.29(+1.04%) |
Dec 22, 2021 | 27.19 | 27.91 | 27.16 | 27.88 | 627,371 | +0.51(+1.86%) |
Dec 21, 2021 | 27.36 | 27.68 | 27.09 | 27.37 | 1,019,942 | +0.30(+1.11%) |
Dec 20, 2021 | 26.78 | 27.25 | 26.46 | 27.07 | 1,022,087 | -0.06(-0.22%) |
Dec 17, 2021 | 27.33 | 27.83 | 26.96 | 27.13 | 3,066,254 | -0.26(-0.95%) |
Dec 16, 2021 | 28.19 | 28.60 | 27.38 | 27.39 | 990,711 | -0.73(-2.60%) |
Dec 15, 2021 | 28.13 | 28.30 | 27.75 | 28.12 | 1,250,816 | -0.02(-0.07%) |
Dec 14, 2021 | 28.14 | 28.90 | 27.96 | 28.14 | 1,722,013 | +0.23(+0.82%) |
Dec 13, 2021 | 27.88 | 28.16 | 27.76 | 27.91 | 1,303,114 | +0.03(+0.11%) |
Dec 10, 2021 | 27.27 | 27.90 | 27.17 | 27.88 | 1,088,759 | +0.73(+2.69%) |
Dec 09, 2021 | 27.33 | 27.66 | 27.13 | 27.15 | 898,325 | -0.26(-0.95%) |
Dec 08, 2021 | 27.14 | 27.66 | 27.02 | 27.41 | 1,147,057 | +0.19(+0.70%) |
Dec 07, 2021 | 27.79 | 28.01 | 27.14 | 27.22 | 1,122,071 | -0.45(-1.63%) |
Dec 06, 2021 | 27.59 | 28.00 | 27.41 | 27.67 | 1,343,959 | +0.41(+1.50%) |
Dec 03, 2021 | 27.21 | 27.54 | 27.07 | 27.26 | 1,218,436 | +0.15(+0.55%) |
Dec 02, 2021 | 26.42 | 27.40 | 26.42 | 27.11 | 1,449,209 | +0.64(+2.42%) |
Dec 01, 2021 | 26.68 | 27.53 | 26.47 | 26.47 | 1,760,972 | +0.07(+0.27%) |
Nov 30, 2021 | 27.42 | 27.56 | 26.18 | 26.40 | 4,120,885 | -1.24(-4.49%) |
Nov 29, 2021 | 28.11 | 28.27 | 27.37 | 27.64 | 1,205,271 | -0.43(-1.53%) |
Nov 26, 2021 | 27.63 | 28.18 | 27.41 | 28.07 | 798,790 | -0.19(-0.67%) |
Nov 24, 2021 | 28.15 | 28.60 | 28.13 | 28.26 | 849,881 | -0.15(-0.53%) |
Nov 23, 2021 | 28.50 | 28.94 | 28.37 | 28.41 | 936,967 | -0.14(-0.49%) |
Nov 22, 2021 | 28.16 | 28.79 | 28.13 | 28.55 | 1,127,424 | +0.64(+2.29%) |
Nov 19, 2021 | 28.02 | 28.32 | 27.80 | 27.91 | 704,525 | -0.20(-0.71%) |
Nov 18, 2021 | 28.46 | 28.23 | 28.09 | 28.11 | 710,875 | -0.32(-1.13%) |
Nov 17, 2021 | 28.68 | 29.27 | 28.32 | 28.43 | 688,943 | -0.41(-1.42%) |
Nov 16, 2021 | 29.16 | 29.56 | 28.83 | 28.84 | 833,026 | -0.22(-0.76%) |
Nov 15, 2021 | 28.82 | 29.23 | 28.66 | 29.06 | 741,401 | +0.32(+1.11%) |
Nov 12, 2021 | 28.52 | 28.82 | 28.48 | 28.74 | 1,086,403 | +0.28(+0.98%) |
Nov 11, 2021 | 27.80 | 28.52 | 27.75 | 28.46 | 620,265 | +0.71(+2.56%) |
Nov 10, 2021 | 28.49 | 27.69 | 27.75 | 755,741 | -0.77(-2.70%) | |
Nov 09, 2021 | 28.85 | 29.27 | 28.47 | 28.52 | 1,157,420 | -0.35(-1.21%) |
Nov 08, 2021 | 28.48 | 28.98 | 28.39 | 28.87 | 1,498,603 | +0.43(+1.51%) |
Nov 05, 2021 | 28.26 | 28.73 | 27.75 | 28.44 | 3,050,617 | +0.36(+1.28%) |
Nov 04, 2021 | 28.17 | 29.09 | 27.41 | 28.08 | 2,959,147 | -1.24(-4.23%) |
Nov 03, 2021 | 28.97 | 29.57 | 28.97 | 29.32 | 1,634,610 | +0.23(+0.79%) |
Nov 02, 2021 | 29.59 | 29.59 | 28.97 | 29.09 | 1,199,932 | -0.22(-0.75%) |
Nov 01, 2021 | 28.85 | 29.56 | 29.14 | 29.31 | 1,257,498 | +0.57(+1.98%) |
Oct 29, 2021 | 28.50 | 28.88 | 28.46 | 28.74 | 825,707 | +0.10(+0.35%) |
Oct 28, 2021 | 28.76 | 28.78 | 28.64 | 886,532 | +0.00(+0.00%) | |
Oct 27, 2021 | 29.37 | 29.37 | 28.59 | 28.64 | 668,803 | -0.67(-2.29%) |
Oct 26, 2021 | 29.71 | 29.31 | 29.31 | 1,258,567 | -0.31(-1.05%) | |
Oct 25, 2021 | 29.68 | 29.80 | 29.30 | 29.62 | 1,689,440 | -0.08(-0.27%) |
Oct 22, 2021 | 29.63 | 30.10 | 29.41 | 29.70 | 764,958 | +0.17(+0.58%) |
Oct 21, 2021 | 29.69 | 29.95 | 29.48 | 29.53 | 703,811 | -0.31(-1.04%) |
Oct 20, 2021 | 29.61 | 30.42 | 29.61 | 29.84 | 1,291,195 | +0.14(+0.47%) |
Oct 19, 2021 | 29.38 | 29.81 | 29.38 | 29.70 | 996,556 | +0.50(+1.71%) |
Oct 18, 2021 | 29.30 | 29.30 | 28.87 | 29.20 | 946,914 | -0.10(-0.34%) |
Oct 15, 2021 | 29.65 | 29.80 | 29.28 | 29.30 | 986,931 | -0.17(-0.58%) |
Oct 14, 2021 | 29.33 | 29.59 | 29.19 | 29.47 | 1,010,711 | +0.40(+1.38%) |
Oct 13, 2021 | 29.40 | 29.40 | 28.79 | 29.07 | 771,209 | -0.34(-1.16%) |
Oct 12, 2021 | 29.34 | 29.68 | 29.02 | 29.41 | 1,625,174 | +0.05(+0.17%) |
Oct 11, 2021 | 29.30 | 29.96 | 29.26 | 29.36 | 491,943 | +0.12(+0.41%) |
Oct 08, 2021 | 29.60 | 29.98 | 29.23 | 29.24 | 851,663 | -0.31(-1.05%) |
Oct 07, 2021 | 29.93 | 30.03 | 29.51 | 29.55 | 1,103,870 | -0.02(-0.07%) |
Oct 06, 2021 | 29.67 | 30.00 | 29.16 | 29.57 | 1,046,762 | -0.42(-1.40%) |
Oct 05, 2021 | 29.05 | 30.14 | 28.90 | 29.99 | 1,267,489 | +0.91(+3.13%) |
Oct 04, 2021 | 28.94 | 30.01 | 28.90 | 29.08 | 2,116,942 | +0.17(+0.59%) |
Oct 01, 2021 | 29.88 | 30.00 | 28.68 | 28.91 | 1,713,526 | -0.89(-2.99%) |
Sep 30, 2021 | 30.00 | 30.21 | 29.45 | 29.80 | 2,536,307 | -0.03(-0.10%) |
Sep 29, 2021 | 29.74 | 30.25 | 29.63 | 29.83 | 1,038,513 | +0.03(+0.10%) |
Sep 28, 2021 | 30.17 | 30.58 | 29.66 | 29.80 | 1,722,474 | -0.30(-1.00%) |
Sep 27, 2021 | 29.75 | 30.54 | 29.68 | 30.10 | 1,267,444 | +0.39(+1.31%) |
Sep 24, 2021 | 29.53 | 29.93 | 29.47 | 29.71 | 1,606,638 | +0.09(+0.30%) |
Sep 23, 2021 | 28.75 | 29.76 | 28.75 | 29.62 | 2,197,164 | +1.13(+3.97%) |
Sep 22, 2021 | 28.29 | 28.85 | 27.95 | 28.49 | 1,996,951 | +0.72(+2.59%) |
Sep 21, 2021 | 27.75 | 27.91 | 27.39 | 27.77 | 1,687,090 | +0.10(+0.36%) |
Sep 20, 2021 | 28.40 | 28.53 | 27.38 | 27.67 | 2,505,646 | -1.08(-3.76%) |
Sep 17, 2021 | 28.50 | 28.81 | 28.50 | 28.75 | 4,511,575 | +0.23(+0.81%) |
Sep 16, 2021 | 28.63 | 28.78 | 28.24 | 28.52 | 1,688,922 | -0.13(-0.45%) |
Sep 15, 2021 | 28.51 | 28.77 | 28.38 | 28.65 | 1,208,724 | +0.14(+0.49%) |
Sep 14, 2021 | 28.74 | 28.86 | 28.41 | 28.51 | 1,404,443 | -0.20(-0.70%) |
Sep 13, 2021 | 28.73 | 28.96 | 28.46 | 28.71 | 1,053,169 | +0.13(+0.45%) |
Sep 10, 2021 | 29.05 | 29.25 | 28.51 | 28.58 | 1,015,112 | -0.43(-1.48%) |
Sep 09, 2021 | 29.62 | 29.62 | 28.97 | 29.01 | 1,328,104 | -0.50(-1.69%) |
Sep 08, 2021 | 29.59 | 29.70 | 29.10 | 29.51 | 3,847,482 | +0.06(+0.20%) |
Sep 07, 2021 | 28.57 | 29.56 | 28.50 | 29.45 | 2,351,613 | +0.79(+2.76%) |
Sep 03, 2021 | 29.08 | 29.11 | 28.62 | 28.66 | 903,180 | -0.43(-1.48%) |
Sep 02, 2021 | 28.51 | 29.21 | 28.45 | 29.09 | 990,304 | +0.61(+2.14%) |
Sep 01, 2021 | 28.81 | 28.98 | 28.26 | 28.48 | 1,221,824 | -0.26(-0.90%) |
Aug 31, 2021 | 28.39 | 28.86 | 28.16 | 28.74 | 2,741,753 | +0.29(+1.02%) |
Aug 30, 2021 | 28.45 | 28.66 | 28.27 | 28.45 | 568,779 | +0.04(+0.14%) |
Aug 27, 2021 | 28.36 | 28.60 | 28.28 | 28.41 | 650,771 | +0.17(+0.60%) |
Aug 26, 2021 | 28.09 | 28.42 | 27.98 | 28.24 | 762,497 | +0.12(+0.43%) |
Aug 25, 2021 | 27.86 | 28.24 | 27.71 | 28.12 | 549,983 | +0.31(+1.11%) |
Aug 24, 2021 | 27.83 | 28.17 | 27.71 | 27.81 | 473,389 | -0.06(-0.22%) |
Aug 23, 2021 | 27.33 | 28.00 | 27.20 | 27.87 | 672,891 | +0.45(+1.64%) |
Aug 20, 2021 | 26.92 | 27.57 | 26.86 | 27.42 | 1,499,923 | +0.13(+0.48%) |
Aug 19, 2021 | 27.63 | 27.84 | 27.16 | 27.29 | 927,552 | -0.62(-2.22%) |
Aug 18, 2021 | 28.23 | 28.43 | 27.88 | 27.91 | 791,688 | -0.46(-1.62%) |
Aug 17, 2021 | 28.93 | 28.93 | 28.14 | 28.37 | 871,985 | -0.72(-2.48%) |
Aug 16, 2021 | 29.09 | 29.43 | 28.94 | 29.09 | 1,282,586 | -0.17(-0.58%) |
Aug 13, 2021 | 28.85 | 29.30 | 28.80 | 29.26 | 1,024,019 | +0.52(+1.81%) |
Aug 12, 2021 | 28.48 | 28.79 | 28.06 | 28.74 | 830,236 | +0.17(+0.60%) |
Aug 11, 2021 | 28.00 | 28.59 | 27.77 | 28.57 | 1,762,890 | +0.66(+2.36%) |
Aug 10, 2021 | 27.81 | 28.08 | 27.71 | 27.91 | 934,453 | -0.08(-0.29%) |
Aug 09, 2021 | 27.93 | 28.16 | 27.83 | 27.99 | 1,507,128 | +0.09(+0.32%) |
Aug 06, 2021 | 27.92 | 28.28 | 27.74 | 27.90 | 917,523 | +0.16(+0.58%) |
Aug 05, 2021 | 27.71 | 28.33 | 27.55 | 27.74 | 1,784,718 | +0.08(+0.29%) |
Aug 04, 2021 | 28.24 | 28.34 | 27.47 | 27.66 | 2,228,045 | +0.22(+0.80%) |
Aug 03, 2021 | 26.79 | 27.50 | 26.35 | 27.44 | 1,919,929 | +0.75(+2.81%) |
Aug 02, 2021 | 26.89 | 27.24 | 26.37 | 26.69 | 1,338,005 | -0.16(-0.60%) |
Jul 30, 2021 | 25.74 | 27.31 | 25.68 | 26.85 | 1,627,041 | +1.11(+4.31%) |
Jul 29, 2021 | 26.40 | 26.45 | 25.72 | 25.74 | 1,387,005 | -0.61(-2.31%) |
Jul 28, 2021 | 26.36 | 26.61 | 26.13 | 26.35 | 855,821 | +0.05(+0.19%) |
Jul 27, 2021 | 26.29 | 26.31 | 25.91 | 26.30 | 919,153 | -0.01(-0.04%) |
Jul 26, 2021 | 26.01 | 26.35 | 25.91 | 26.31 | 1,006,569 | +0.26(+1.00%) |
Jul 23, 2021 | 26.20 | 26.37 | 25.73 | 26.05 | 1,078,400 | +0.02(+0.08%) |
Jul 22, 2021 | 26.17 | 26.25 | 25.75 | 26.03 | 862,506 | -0.17(-0.65%) |
Jul 21, 2021 | 25.80 | 26.51 | 25.71 | 26.20 | 1,330,427 | +0.47(+1.83%) |
Jul 20, 2021 | 25.20 | 25.82 | 25.12 | 25.73 | 1,779,844 | +0.53(+2.10%) |
Jul 19, 2021 | 24.75 | 25.25 | 24.52 | 25.20 | 1,483,180 | +0.12(+0.48%) |
Jul 16, 2021 | 25.54 | 25.64 | 25.05 | 25.08 | 906,728 | -0.37(-1.45%) |
Jul 15, 2021 | 25.47 | 25.67 | 25.38 | 25.45 | 1,329,770 | -0.15(-0.59%) |
Jul 14, 2021 | 26.26 | 26.52 | 25.54 | 25.60 | 1,867,457 | -0.70(-2.66%) |
Jul 13, 2021 | 26.34 | 26.50 | 26.15 | 26.30 | 990,573 | -0.17(-0.64%) |
Jul 12, 2021 | 26.49 | 26.61 | 26.32 | 26.47 | 842,428 | -0.02(-0.08%) |
Jul 09, 2021 | 25.73 | 26.54 | 25.73 | 26.49 | 1,049,088 | +0.84(+3.27%) |
Jul 08, 2021 | 25.48 | 25.89 | 25.32 | 25.65 | 1,600,211 | -0.10(-0.39%) |
Jul 07, 2021 | 26.10 | 26.22 | 25.59 | 25.75 | 1,595,222 | -0.38(-1.45%) |
Jul 06, 2021 | 27.08 | 27.29 | 26.12 | 26.13 | 1,116,796 | -1.00(-3.69%) |
Jul 02, 2021 | 27.32 | 27.41 | 26.98 | 27.13 | 679,518 | -0.21(-0.77%) |
Jul 01, 2021 | 27.36 | 27.63 | 27.13 | 27.34 | 975,708 | +0.18(+0.66%) |
Jun 30, 2021 | 27.51 | 27.63 | 27.02 | 27.16 | 1,267,151 | -0.27(-0.98%) |
Jun 29, 2021 | 27.99 | 27.99 | 27.38 | 27.43 | 837,623 | -0.52(-1.86%) |
Jun 28, 2021 | 28.40 | 28.44 | 27.82 | 27.95 | 665,487 | -0.47(-1.65%) |
Jun 25, 2021 | 27.90 | 28.60 | 27.90 | 28.42 | 1,044,334 | +0.55(+1.97%) |
Jun 24, 2021 | 27.58 | 28.09 | 27.58 | 27.87 | 1,033,924 | +0.38(+1.38%) |
Jun 23, 2021 | 27.51 | 27.93 | 27.41 | 27.49 | 1,264,395 | +0.18(+0.66%) |
Jun 22, 2021 | 27.25 | 27.50 | 27.13 | 27.31 | 1,036,369 | +0.16(+0.59%) |
Jun 21, 2021 | 27.09 | 27.21 | 26.83 | 27.15 | 892,804 | +0.24(+0.89%) |
Jun 18, 2021 | 27.36 | 27.42 | 26.71 | 26.91 | 1,677,395 | -0.64(-2.32%) |
Jun 17, 2021 | 27.79 | 27.99 | 27.36 | 27.55 | 1,189,531 | -0.27(-0.97%) |
Jun 16, 2021 | 27.86 | 28.02 | 27.53 | 27.82 | 597,649 | -0.19(-0.68%) |
Jun 15, 2021 | 27.83 | 28.09 | 27.75 | 28.01 | 663,345 | +0.25(+0.90%) |
Jun 14, 2021 | 27.79 | 27.95 | 27.73 | 27.76 | 753,219 | -0.07(-0.25%) |
Jun 11, 2021 | 28.02 | 28.21 | 27.73 | 27.83 | 567,851 | -0.21(-0.75%) |
Jun 10, 2021 | 27.88 | 28.27 | 27.68 | 28.04 | 1,063,483 | +0.42(+1.52%) |
Jun 09, 2021 | 27.46 | 27.75 | 27.46 | 27.62 | 803,814 | +0.21(+0.77%) |
Jun 08, 2021 | 26.98 | 27.55 | 26.98 | 27.41 | 964,749 | +0.37(+1.37%) |
Jun 07, 2021 | 26.82 | 27.22 | 26.82 | 27.04 | 728,281 | +0.22(+0.82%) |
Jun 04, 2021 | 26.71 | 26.93 | 26.71 | 26.82 | 492,143 | +0.14(+0.52%) |
Jun 03, 2021 | 26.36 | 26.77 | 26.03 | 26.68 | 1,110,975 | +0.09(+0.34%) |
Jun 02, 2021 | 26.53 | 26.74 | 26.11 | 26.59 | 1,154,262 | +0.26(+0.99%) |
Jun 01, 2021 | 27.34 | 27.46 | 26.27 | 26.33 | 850,768 | -0.98(-3.59%) |
May 28, 2021 | 26.89 | 27.43 | 26.78 | 27.31 | 1,263,927 | +0.42(+1.56%) |
May 27, 2021 | 27.24 | 27.34 | 26.84 | 26.89 | 2,246,227 | -0.20(-0.74%) |
May 26, 2021 | 27.19 | 27.26 | 26.89 | 27.09 | 910,517 | +0.00(+0.00%) |
May 25, 2021 | 27.33 | 27.43 | 27.04 | 27.09 | 925,056 | -0.21(-0.77%) |
May 24, 2021 | 27.56 | 27.56 | 27.16 | 27.30 | 850,374 | -0.12(-0.44%) |
May 21, 2021 | 28.05 | 28.05 | 27.27 | 27.42 | 826,254 | -0.16(-0.58%) |
May 20, 2021 | 27.61 | 27.85 | 27.46 | 27.58 | 698,797 | +0.16(+0.58%) |
May 19, 2021 | 27.65 | 27.84 | 27.33 | 27.42 | 1,055,950 | -0.56(-2.00%) |
May 18, 2021 | 27.79 | 28.49 | 27.57 | 27.98 | 1,247,443 | -0.12(-0.43%) |
May 17, 2021 | 28.85 | 29.07 | 28.03 | 28.10 | 1,029,333 | -0.19(-0.67%) |
May 14, 2021 | 27.91 | 28.39 | 27.85 | 28.29 | 1,035,967 | +0.51(+1.84%) |
May 13, 2021 | 27.49 | 28.02 | 27.49 | 27.78 | 854,254 | +0.29(+1.05%) |
May 12, 2021 | 27.86 | 28.02 | 27.44 | 27.49 | 1,384,795 | -0.54(-1.91%) |
May 11, 2021 | 27.41 | 28.03 | 27.27 | 28.02 | 1,643,297 | +0.26(+0.95%) |
May 10, 2021 | 27.80 | 27.97 | 27.58 | 27.76 | 1,428,402 | +0.04(+0.14%) |
May 07, 2021 | 28.18 | 28.40 | 27.64 | 27.72 | 1,709,768 | -0.50(-1.77%) |
May 06, 2021 | 26.76 | 28.30 | 26.71 | 28.22 | 2,062,545 | +1.35(+5.02%) |
May 05, 2021 | 26.72 | 27.12 | 26.72 | 26.87 | 1,226,834 | +0.13(+0.49%) |
May 04, 2021 | 26.71 | 27.00 | 26.43 | 26.74 | 1,116,541 | -0.24(-0.87%) |