Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.61 | 26.51 | 26.55 | 4,385 | -0.06(-0.24%) | |
Jan 28, 2022 | 26.55 | 26.67 | 26.55 | 26.61 | 3,766 | +0.00(+0.02%) |
Jan 27, 2022 | 26.59 | 26.66 | 26.53 | 26.61 | 25,050 | -0.10(-0.37%) |
Jan 26, 2022 | 26.69 | 26.76 | 26.64 | 26.71 | 19,598 | +0.01(+0.05%) |
Jan 25, 2022 | 26.63 | 26.69 | 26.63 | 26.69 | 1,709 | +0.02(+0.07%) |
Jan 24, 2022 | 26.74 | 26.76 | 26.62 | 26.67 | 14,106 | +0.01(+0.06%) |
Jan 21, 2022 | 26.60 | 26.69 | 26.60 | 26.66 | 3,368 | +0.05(+0.20%) |
Jan 20, 2022 | 26.64 | 26.64 | 26.56 | 26.61 | 2,405 | -0.02(-0.08%) |
Jan 19, 2022 | 26.55 | 26.72 | 26.54 | 26.63 | 3,310 | +0.07(+0.25%) |
Jan 18, 2022 | 26.53 | 26.65 | 26.42 | 26.56 | 19,733 | -0.08(-0.32%) |
Jan 14, 2022 | 26.64 | 0 | +0.07(+0.25%) | |||
Jan 13, 2022 | 26.53 | 26.65 | 26.52 | 26.58 | 4,897 | +0.01(+0.03%) |
Jan 12, 2022 | 26.54 | 26.60 | 26.54 | 26.57 | 1,238 | +0.07(+0.25%) |
Jan 11, 2022 | 26.53 | 26.53 | 26.44 | 26.50 | 4,344 | +0.03(+0.10%) |
Jan 10, 2022 | 26.48 | 26.52 | 26.48 | 26.48 | 6,100 | +0.01(+0.06%) |
Jan 07, 2022 | 26.42 | 26.46 | 26.32 | 26.46 | 22,510 | +0.05(+0.21%) |
Jan 06, 2022 | 26.50 | 26.50 | 26.40 | 26.41 | 1,930 | -0.08(-0.31%) |
Jan 05, 2022 | 26.57 | 26.57 | 26.47 | 26.49 | 1,500 | +0.08(+0.31%) |
Jan 04, 2022 | 26.57 | 26.57 | 26.41 | 26.41 | 5,720 | +0.01(+0.04%) |
Jan 03, 2022 | 26.49 | 26.50 | 26.33 | 26.40 | 28,346 | -0.08(-0.29%) |
Dec 31, 2021 | 26.46 | 26.52 | 26.46 | 26.47 | 7,534 | +0.10(+0.37%) |
Dec 30, 2021 | 26.52 | 26.52 | 26.38 | 26.38 | 7,690 | -0.14(-0.52%) |
Dec 29, 2021 | 26.48 | 26.52 | 26.47 | 26.52 | 2,529 | +0.07(+0.28%) |
Dec 28, 2021 | 26.52 | 26.52 | 26.41 | 26.44 | 8,787 | -0.02(-0.08%) |
Dec 27, 2021 | 26.43 | 26.55 | 26.38 | 26.46 | 4,195 | +0.02(+0.06%) |
Dec 23, 2021 | 26.41 | 26.45 | 26.40 | 26.45 | 5,153 | +0.01(+0.04%) |
Dec 22, 2021 | 26.42 | 26.44 | 26.41 | 26.44 | 4,207 | +0.00(+0.02%) |
Dec 21, 2021 | 26.38 | 26.46 | 26.38 | 26.43 | 19,391 | +0.04(+0.13%) |
Dec 20, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 5,846 | -0.01(-0.03%) |
Dec 17, 2021 | 26.38 | 26.42 | 26.38 | 26.40 | 1,872 | -0.03(-0.12%) |
Dec 16, 2021 | 26.42 | 26.44 | 26.30 | 26.44 | 9,357 | +0.02(+0.08%) |
Dec 15, 2021 | 26.44 | 26.48 | 26.30 | 26.42 | 3,085 | -0.04(-0.15%) |
Dec 14, 2021 | 26.41 | 26.51 | 26.40 | 26.46 | 34,491 | +0.01(+0.04%) |
Dec 13, 2021 | 26.52 | 26.57 | 26.45 | 26.45 | 7,695 | +0.01(+0.06%) |
Dec 10, 2021 | 26.52 | 26.55 | 26.39 | 26.43 | 8,639 | -0.00(-0.02%) |
Dec 09, 2021 | 26.49 | 26.50 | 26.33 | 26.44 | 19,669 | -0.10(-0.39%) |
Dec 08, 2021 | 26.50 | 26.65 | 26.44 | 26.54 | 12,846 | +0.11(+0.43%) |
Dec 07, 2021 | 26.54 | 26.54 | 26.37 | 26.43 | 10,787 | -0.01(-0.03%) |
Dec 06, 2021 | 26.49 | 26.52 | 26.36 | 26.43 | 5,869 | -0.08(-0.32%) |
Dec 03, 2021 | 26.38 | 26.53 | 26.36 | 26.52 | 21,959 | +0.14(+0.53%) |
Dec 02, 2021 | 26.38 | 26.43 | 26.38 | 26.38 | 1,426 | -0.09(-0.35%) |
Dec 01, 2021 | 26.52 | 26.52 | 26.43 | 26.47 | 3,426 | +0.06(+0.22%) |
Nov 30, 2021 | 26.40 | 26.43 | 26.38 | 26.41 | 4,795 | +0.06(+0.24%) |
Nov 29, 2021 | 26.38 | 26.38 | 26.27 | 26.35 | 9,132 | +0.07(+0.26%) |
Nov 26, 2021 | 26.36 | 26.36 | 26.23 | 26.28 | 4,764 | -0.00(-0.01%) |
Nov 24, 2021 | 26.29 | 26.31 | 26.23 | 26.29 | 11,538 | -0.03(-0.11%) |
Nov 23, 2021 | 26.36 | 26.41 | 26.30 | 26.31 | 2,870 | +0.00(+0.00%) |
Nov 22, 2021 | 26.31 | 26.42 | 26.29 | 26.31 | 2,609 | -0.03(-0.11%) |
Nov 19, 2021 | 26.43 | 26.43 | 26.27 | 26.34 | 2,854 | -0.04(-0.14%) |
Nov 18, 2021 | 26.37 | 26.40 | 26.38 | 26.38 | 27,703 | +0.02(+0.08%) |
Nov 17, 2021 | 26.37 | 26.44 | 26.35 | 26.36 | 5,063 | +0.10(+0.38%) |
Nov 16, 2021 | 26.30 | 26.31 | 26.24 | 26.26 | 2,755 | -0.06(-0.21%) |
Nov 15, 2021 | 26.30 | 26.36 | 26.30 | 26.31 | 3,769 | +0.00(+0.00%) |
Nov 12, 2021 | 26.32 | 26.38 | 26.28 | 26.31 | 4,324 | +0.03(+0.11%) |
Nov 11, 2021 | 26.26 | 26.34 | 26.26 | 26.28 | 4,541 | +0.04(+0.17%) |
Nov 10, 2021 | 26.25 | 26.24 | 26.24 | 1,092 | -0.06(-0.21%) | |
Nov 09, 2021 | 26.34 | 26.34 | 26.24 | 26.29 | 3,426 | +0.02(+0.07%) |
Nov 08, 2021 | 26.24 | 26.34 | 26.24 | 26.28 | 5,975 | +0.00(+0.02%) |
Nov 05, 2021 | 26.35 | 26.35 | 26.24 | 26.27 | 3,156 | -0.00(-0.02%) |
Nov 04, 2021 | 26.23 | 26.31 | 26.23 | 26.28 | 2,642 | +0.04(+0.16%) |
Nov 03, 2021 | 26.20 | 26.24 | 26.18 | 26.23 | 9,351 | +0.04(+0.15%) |
Nov 02, 2021 | 26.29 | 26.29 | 26.18 | 26.20 | 5,500 | -0.05(-0.18%) |
Nov 01, 2021 | 26.24 | 26.25 | 26.09 | 26.24 | 65,757 | -0.01(-0.02%) |
Oct 29, 2021 | 26.34 | 26.34 | 26.13 | 26.25 | 4,389 | -0.02(-0.07%) |
Oct 28, 2021 | 26.22 | 26.40 | 26.22 | 26.27 | 74,695 | -0.04(-0.14%) |
Oct 27, 2021 | 26.36 | 26.37 | 26.27 | 26.30 | 56,899 | +0.00(+0.00%) |
Oct 26, 2021 | 26.34 | 26.29 | 26.30 | 28,105 | -0.02(-0.09%) | |
Oct 25, 2021 | 26.22 | 26.40 | 26.22 | 26.33 | 14,737 | +0.08(+0.30%) |
Oct 22, 2021 | 26.25 | 26.33 | 26.22 | 26.25 | 8,862 | -0.02(-0.09%) |
Oct 21, 2021 | 26.19 | 26.27 | 26.19 | 26.27 | 2,266 | +0.01(+0.05%) |
Oct 20, 2021 | 26.33 | 26.33 | 26.07 | 26.26 | 6,748 | -0.01(-0.05%) |
Oct 19, 2021 | 26.22 | 26.27 | 26.22 | 26.27 | 5,029 | +0.23(+0.90%) |
Oct 18, 2021 | 26.10 | 26.15 | 26.02 | 26.04 | 16,142 | -0.05(-0.21%) |
Oct 15, 2021 | 26.10 | 26.10 | 25.92 | 26.09 | 6,851 | -0.01(-0.04%) |
Oct 14, 2021 | 25.99 | 26.15 | 25.99 | 26.10 | 7,327 | -0.05(-0.18%) |
Oct 13, 2021 | 26.05 | 26.15 | 26.05 | 26.15 | 10,077 | +0.16(+0.63%) |
Oct 12, 2021 | 26.00 | 26.13 | 25.93 | 25.98 | 8,226 | -0.02(-0.09%) |
Oct 11, 2021 | 26.10 | 26.10 | 25.89 | 26.01 | 7,380 | -0.07(-0.25%) |
Oct 08, 2021 | 25.95 | 26.12 | 25.95 | 26.07 | 12,081 | +0.03(+0.11%) |
Oct 07, 2021 | 26.03 | 26.04 | 25.98 | 26.04 | 3,579 | +0.00(+0.00%) |
Oct 06, 2021 | 25.97 | 26.06 | 25.90 | 26.04 | 5,399 | -0.01(-0.04%) |
Oct 05, 2021 | 26.01 | 26.05 | 26.00 | 26.05 | 2,465 | -0.03(-0.11%) |
Oct 04, 2021 | 25.98 | 26.09 | 25.93 | 26.08 | 5,899 | +0.01(+0.04%) |
Oct 01, 2021 | 26.05 | 26.16 | 26.00 | 26.07 | 78,843 | +0.06(+0.23%) |
Sep 30, 2021 | 25.93 | 26.05 | 25.93 | 26.01 | 8,918 | +0.13(+0.52%) |
Sep 29, 2021 | 25.87 | 25.88 | 25.80 | 25.88 | 7,233 | -0.03(-0.11%) |
Sep 28, 2021 | 25.88 | 25.95 | 25.87 | 25.90 | 3,199 | -0.03(-0.11%) |
Sep 27, 2021 | 25.90 | 25.99 | 25.89 | 25.93 | 3,603 | +0.07(+0.25%) |
Sep 24, 2021 | 25.82 | 25.87 | 25.76 | 25.87 | 4,018 | -0.02(-0.07%) |
Sep 23, 2021 | 25.88 | 25.89 | 25.85 | 25.89 | 6,789 | -0.00(-0.02%) |
Sep 22, 2021 | 25.82 | 25.90 | 25.80 | 25.89 | 14,407 | +0.09(+0.34%) |
Sep 21, 2021 | 25.76 | 25.87 | 25.65 | 25.80 | 23,063 | +0.01(+0.04%) |
Sep 20, 2021 | 25.77 | 25.92 | 25.77 | 25.79 | 13,794 | -0.11(-0.44%) |
Sep 17, 2021 | 26.01 | 26.01 | 25.85 | 25.90 | 7,509 | +0.04(+0.17%) |
Sep 16, 2021 | 25.92 | 25.95 | 25.84 | 25.86 | 4,900 | -0.12(-0.44%) |
Sep 15, 2021 | 25.96 | 26.11 | 25.96 | 25.97 | 4,586 | +0.02(+0.07%) |
Sep 14, 2021 | 26.06 | 26.06 | 25.90 | 25.96 | 1,711 | -0.11(-0.44%) |
Sep 13, 2021 | 25.98 | 26.08 | 25.90 | 26.07 | 7,062 | +0.09(+0.34%) |
Sep 10, 2021 | 25.95 | 25.99 | 25.95 | 25.98 | 1,239 | +0.02(+0.08%) |
Sep 09, 2021 | 26.02 | 26.06 | 25.89 | 25.96 | 5,497 | -0.00(-0.02%) |
Sep 08, 2021 | 25.97 | 25.97 | 25.85 | 25.96 | 5,434 | -0.00(-0.02%) |
Sep 07, 2021 | 25.92 | 26.04 | 25.92 | 25.97 | 36,013 | +0.04(+0.14%) |
Sep 03, 2021 | 25.95 | 26.07 | 25.92 | 25.93 | 55,299 | -0.00(-0.02%) |
Sep 02, 2021 | 25.97 | 25.97 | 25.92 | 25.94 | 3,791 | -0.02(-0.09%) |
Sep 01, 2021 | 25.92 | 25.98 | 25.89 | 25.96 | 3,658 | +0.07(+0.25%) |
Aug 31, 2021 | 25.86 | 25.91 | 25.86 | 25.89 | 2,021 | +0.04(+0.17%) |
Aug 30, 2021 | 25.81 | 25.92 | 25.81 | 25.85 | 3,674 | -0.01(-0.03%) |
Aug 27, 2021 | 25.75 | 25.90 | 25.75 | 25.86 | 8,069 | +0.12(+0.46%) |
Aug 26, 2021 | 25.86 | 25.86 | 25.73 | 25.74 | 2,342 | -0.01(-0.05%) |
Aug 25, 2021 | 25.82 | 25.82 | 25.71 | 25.75 | 9,764 | -0.07(-0.26%) |
Aug 24, 2021 | 25.81 | 25.83 | 25.75 | 25.82 | 10,869 | +0.03(+0.13%) |
Aug 23, 2021 | 25.73 | 25.87 | 25.73 | 25.79 | 14,330 | +0.06(+0.22%) |
Aug 20, 2021 | 25.62 | 25.79 | 25.62 | 25.73 | 8,658 | +0.02(+0.09%) |
Aug 19, 2021 | 25.72 | 25.72 | 25.67 | 25.71 | 3,385 | -0.07(-0.29%) |
Aug 18, 2021 | 25.74 | 25.78 | 25.70 | 25.78 | 11,741 | +0.01(+0.04%) |
Aug 17, 2021 | 25.72 | 25.77 | 25.66 | 25.77 | 10,791 | -0.06(-0.22%) |
Aug 16, 2021 | 25.89 | 25.89 | 25.79 | 25.83 | 2,002 | +0.03(+0.11%) |
Aug 13, 2021 | 25.82 | 25.83 | 25.79 | 25.80 | 1,554 | -0.09(-0.36%) |
Aug 12, 2021 | 25.75 | 25.89 | 25.73 | 25.89 | 13,277 | +0.16(+0.60%) |
Aug 11, 2021 | 25.83 | 25.89 | 25.73 | 25.74 | 20,263 | -0.08(-0.31%) |
Aug 10, 2021 | 25.74 | 25.83 | 25.62 | 25.82 | 17,254 | -0.00(-0.00%) |
Aug 09, 2021 | 25.85 | 25.85 | 25.70 | 25.82 | 17,546 | +0.08(+0.33%) |
Aug 06, 2021 | 25.79 | 25.79 | 25.74 | 25.74 | 2,055 | -0.07(-0.28%) |
Aug 05, 2021 | 25.78 | 25.89 | 25.78 | 25.81 | 3,301 | -0.00(-0.01%) |
Aug 04, 2021 | 25.80 | 25.81 | 25.80 | 25.81 | 5,199 | +0.01(+0.04%) |
Aug 03, 2021 | 25.82 | 25.82 | 25.78 | 25.80 | 2,155 | -0.05(-0.18%) |
Aug 02, 2021 | 25.79 | 25.90 | 25.78 | 25.85 | 19,588 | -0.03(-0.13%) |
Jul 30, 2021 | 25.90 | 25.90 | 25.76 | 25.88 | 2,901 | +0.03(+0.13%) |
Jul 29, 2021 | 25.78 | 25.85 | 25.76 | 25.85 | 4,088 | +0.07(+0.25%) |
Jul 28, 2021 | 25.63 | 25.78 | 25.60 | 25.78 | 5,531 | +0.22(+0.87%) |
Jul 27, 2021 | 25.61 | 25.69 | 25.55 | 25.56 | 37,246 | -0.21(-0.81%) |
Jul 26, 2021 | 25.80 | 25.82 | 25.75 | 25.77 | 14,093 | -0.02(-0.07%) |
Jul 23, 2021 | 25.83 | 25.83 | 25.78 | 25.79 | 1,241 | -0.02(-0.08%) |
Jul 22, 2021 | 25.76 | 25.83 | 25.72 | 25.81 | 4,760 | +0.02(+0.07%) |
Jul 21, 2021 | 25.72 | 25.83 | 25.72 | 25.79 | 15,230 | +0.10(+0.41%) |
Jul 20, 2021 | 25.66 | 25.78 | 25.65 | 25.68 | 51,881 | -0.03(-0.12%) |
Jul 19, 2021 | 25.78 | 25.78 | 25.55 | 25.71 | 26,974 | -0.11(-0.41%) |
Jul 16, 2021 | 25.88 | 25.88 | 25.72 | 25.82 | 7,343 | -0.05(-0.18%) |
Jul 15, 2021 | 25.84 | 25.88 | 25.81 | 25.87 | 3,945 | +0.03(+0.11%) |
Jul 14, 2021 | 25.83 | 25.84 | 25.74 | 25.84 | 103,340 | +0.05(+0.18%) |
Jul 13, 2021 | 25.73 | 25.89 | 25.73 | 25.79 | 3,600 | +0.01(+0.03%) |
Jul 12, 2021 | 25.80 | 25.88 | 25.74 | 25.78 | 36,953 | +0.04(+0.16%) |
Jul 09, 2021 | 25.82 | 25.82 | 25.65 | 25.74 | 105,652 | +0.05(+0.20%) |
Jul 08, 2021 | 25.70 | 25.78 | 25.65 | 25.69 | 11,533 | -0.09(-0.34%) |
Jul 07, 2021 | 25.87 | 25.87 | 25.71 | 25.78 | 9,458 | +0.04(+0.15%) |
Jul 06, 2021 | 25.87 | 25.87 | 25.71 | 25.74 | 67,635 | -0.10(-0.39%) |
Jul 02, 2021 | 25.80 | 25.89 | 25.77 | 25.84 | 5,241 | +0.03(+0.13%) |
Jul 01, 2021 | 25.89 | 25.89 | 25.78 | 25.81 | 9,898 | -0.07(-0.27%) |
Jun 30, 2021 | 25.73 | 25.89 | 25.72 | 25.88 | 14,814 | +0.04(+0.14%) |
Jun 29, 2021 | 25.74 | 25.89 | 25.74 | 25.84 | 13,632 | -0.02(-0.09%) |
Jun 28, 2021 | 25.74 | 25.89 | 25.72 | 25.86 | 22,881 | +0.03(+0.11%) |
Jun 25, 2021 | 25.91 | 25.94 | 25.76 | 25.83 | 6,409 | +0.09(+0.35%) |
Jun 24, 2021 | 25.69 | 25.80 | 25.68 | 25.75 | 5,694 | +0.05(+0.18%) |
Jun 23, 2021 | 25.82 | 25.85 | 25.70 | 25.70 | 51,799 | -0.07(-0.27%) |
Jun 22, 2021 | 25.70 | 25.77 | 25.69 | 25.77 | 11,477 | +0.00(+0.00%) |
Jun 21, 2021 | 25.71 | 25.82 | 25.71 | 25.77 | 7,689 | -0.05(-0.21%) |
Jun 18, 2021 | 25.77 | 25.82 | 25.76 | 25.82 | 4,904 | +0.05(+0.19%) |
Jun 17, 2021 | 25.96 | 26.01 | 25.74 | 25.77 | 76,141 | -0.24(-0.93%) |
Jun 16, 2021 | 26.19 | 26.20 | 25.98 | 26.02 | 7,306 | -0.10(-0.39%) |
Jun 15, 2021 | 26.09 | 26.17 | 26.04 | 26.12 | 14,188 | +0.07(+0.29%) |
Jun 14, 2021 | 26.07 | 26.21 | 26.00 | 26.04 | 9,945 | -0.13(-0.48%) |
Jun 11, 2021 | 26.14 | 26.19 | 26.04 | 26.17 | 13,334 | -0.03(-0.12%) |
Jun 10, 2021 | 26.17 | 26.20 | 26.09 | 26.20 | 31,538 | +0.07(+0.25%) |
Jun 09, 2021 | 26.11 | 26.16 | 26.03 | 26.14 | 27,433 | +0.08(+0.32%) |
Jun 08, 2021 | 26.15 | 26.15 | 26.05 | 26.05 | 5,332 | -0.07(-0.28%) |
Jun 07, 2021 | 26.16 | 26.18 | 26.06 | 26.13 | 9,685 | -0.02(-0.09%) |
Jun 04, 2021 | 26.07 | 26.18 | 26.05 | 26.15 | 20,348 | +0.12(+0.48%) |
Jun 03, 2021 | 26.16 | 26.16 | 26.02 | 26.03 | 7,558 | -0.12(-0.48%) |
Jun 02, 2021 | 26.09 | 26.18 | 26.07 | 26.15 | 7,604 | -0.03(-0.12%) |
Jun 01, 2021 | 26.12 | 26.27 | 26.07 | 26.18 | 25,929 | -0.10(-0.39%) |
May 28, 2021 | 26.21 | 26.29 | 26.21 | 26.29 | 19,674 | +0.07(+0.27%) |
May 27, 2021 | 26.23 | 26.23 | 26.14 | 26.21 | 9,018 | +0.10(+0.37%) |
May 26, 2021 | 26.15 | 26.15 | 26.06 | 26.12 | 13,531 | +0.06(+0.21%) |
May 25, 2021 | 26.06 | 26.12 | 26.04 | 26.06 | 19,707 | +0.09(+0.34%) |
May 24, 2021 | 25.99 | 26.02 | 25.93 | 25.97 | 11,486 | +0.09(+0.34%) |
May 21, 2021 | 25.97 | 26.06 | 25.89 | 25.89 | 5,419 | -0.03(-0.11%) |
May 20, 2021 | 25.96 | 25.97 | 25.89 | 25.91 | 7,189 | +0.01(+0.04%) |
May 19, 2021 | 25.92 | 25.98 | 25.89 | 25.90 | 8,324 | -0.01(-0.05%) |
May 18, 2021 | 25.89 | 26.01 | 25.89 | 25.92 | 11,383 | +0.03(+0.13%) |
May 17, 2021 | 25.95 | 25.95 | 25.78 | 25.89 | 8,180 | +0.08(+0.32%) |
May 14, 2021 | 25.85 | 25.86 | 25.78 | 25.80 | 5,287 | +0.07(+0.25%) |
May 13, 2021 | 25.89 | 26.02 | 25.69 | 25.74 | 9,932 | -0.11(-0.41%) |
May 12, 2021 | 25.94 | 26.06 | 25.74 | 25.84 | 73,212 | -0.17(-0.66%) |
May 11, 2021 | 25.84 | 26.08 | 25.84 | 26.02 | 8,414 | +0.16(+0.61%) |
May 10, 2021 | 25.96 | 26.06 | 25.71 | 25.86 | 12,280 | +0.04(+0.14%) |
May 07, 2021 | 25.75 | 25.82 | 25.75 | 25.82 | 2,785 | +0.10(+0.40%) |
May 06, 2021 | 25.60 | 25.75 | 25.60 | 25.72 | 7,735 | +0.06(+0.24%) |
May 05, 2021 | 25.62 | 25.69 | 25.62 | 25.66 | 3,638 | -0.06(-0.24%) |
May 04, 2021 | 25.69 | 25.72 | 25.62 | 25.72 | 12,742 | +0.03(+0.11%) |
May 03, 2021 | 25.63 | 25.75 | 25.63 | 25.69 | 12,197 | -0.03(-0.11%) |
Apr 30, 2021 | 25.65 | 25.74 | 25.62 | 25.72 | 4,834 | +0.04(+0.14%) |
Apr 29, 2021 | 25.75 | 25.77 | 25.63 | 25.68 | 2,338 | -0.07(-0.29%) |
Apr 28, 2021 | 25.60 | 25.75 | 25.55 | 25.75 | 6,115 | +0.16(+0.62%) |
Apr 27, 2021 | 25.58 | 25.60 | 25.50 | 25.60 | 6,775 | +0.00(+0.00%) |
Apr 26, 2021 | 25.60 | 25.60 | 25.55 | 25.60 | 7,527 | -0.03(-0.11%) |
Apr 23, 2021 | 25.69 | 25.69 | 25.45 | 25.62 | 8,272 | +0.10(+0.40%) |
Apr 22, 2021 | 25.53 | 25.58 | 25.51 | 25.52 | 8,266 | -0.05(-0.18%) |
Apr 21, 2021 | 25.70 | 25.83 | 25.57 | 25.57 | 16,027 | -0.09(-0.36%) |
Apr 20, 2021 | 25.44 | 25.70 | 25.44 | 25.66 | 10,245 | +0.26(+1.03%) |
Apr 19, 2021 | 25.47 | 25.59 | 25.38 | 25.40 | 11,296 | +0.00(+0.00%) |
Apr 16, 2021 | 25.39 | 25.41 | 25.30 | 25.40 | 3,652 | +0.06(+0.22%) |
Apr 15, 2021 | 25.36 | 25.36 | 25.24 | 25.35 | 9,574 | +0.07(+0.29%) |
Apr 14, 2021 | 25.46 | 25.46 | 25.20 | 25.27 | 8,959 | -0.15(-0.59%) |
Apr 13, 2021 | 25.22 | 25.42 | 25.13 | 25.42 | 6,185 | +0.20(+0.77%) |
Apr 12, 2021 | 25.26 | 25.26 | 25.13 | 25.22 | 12,986 | +0.14(+0.56%) |
Apr 09, 2021 | 25.38 | 25.39 | 25.04 | 25.08 | 12,892 | -0.24(-0.96%) |
Apr 08, 2021 | 25.27 | 25.33 | 25.27 | 25.33 | 4,312 | +0.01(+0.04%) |
Apr 07, 2021 | 25.32 | 25.32 | 25.20 | 25.32 | 2,334 | +0.03(+0.11%) |
Apr 06, 2021 | 25.28 | 25.32 | 25.14 | 25.29 | 7,820 | +0.12(+0.48%) |
Apr 05, 2021 | 25.18 | 25.18 | 25.09 | 25.17 | 13,715 | -0.01(-0.04%) |
Apr 01, 2021 | 25.18 | 25.18 | 25.14 | 25.18 | 9,561 | +0.00(+0.00%) |
Mar 31, 2021 | 25.21 | 25.32 | 25.16 | 25.18 | 4,820 | -0.03(-0.11%) |
Mar 30, 2021 | 25.21 | 25.22 | 25.17 | 25.21 | 11,369 | +0.00(+0.00%) |
Mar 29, 2021 | 25.32 | 25.32 | 25.21 | 25.21 | 16,730 | -0.11(-0.44%) |
Mar 26, 2021 | 25.26 | 25.44 | 25.22 | 25.32 | 5,156 | +0.03(+0.11%) |
Mar 25, 2021 | 25.30 | 25.40 | 25.21 | 25.29 | 14,527 | -0.02(-0.07%) |
Mar 24, 2021 | 25.49 | 25.50 | 25.31 | 25.31 | 8,246 | -0.17(-0.66%) |
Mar 23, 2021 | 25.39 | 25.60 | 25.39 | 25.48 | 5,997 | +0.07(+0.26%) |
Mar 22, 2021 | 25.41 | 25.41 | 25.36 | 25.41 | 11,110 | -0.08(-0.33%) |
Mar 19, 2021 | 25.51 | 25.51 | 25.49 | 25.49 | 7,198 | -0.02(-0.07%) |
Mar 18, 2021 | 25.53 | 25.53 | 25.51 | 25.51 | 2,841 | -0.02(-0.07%) |
Mar 17, 2021 | 25.50 | 25.54 | 25.50 | 25.53 | 5,987 | +0.11(+0.44%) |
Mar 16, 2021 | 25.50 | 25.50 | 25.36 | 25.42 | 6,449 | +0.06(+0.22%) |
Mar 15, 2021 | 25.41 | 25.41 | 25.34 | 25.36 | 9,803 | -0.02(-0.07%) |
Mar 12, 2021 | 25.38 | 25.45 | 25.21 | 25.38 | 7,627 | -0.10(-0.40%) |
Mar 11, 2021 | 25.46 | 25.49 | 25.42 | 25.49 | 5,026 | +0.07(+0.26%) |
Mar 10, 2021 | 25.39 | 25.42 | 25.21 | 25.42 | 35,414 | +0.02(+0.07%) |
Mar 09, 2021 | 25.34 | 25.41 | 25.23 | 25.40 | 13,001 | +0.07(+0.26%) |
Mar 08, 2021 | 25.41 | 25.55 | 25.23 | 25.34 | 33,650 | -0.11(-0.44%) |
Mar 05, 2021 | 25.49 | 25.51 | 25.41 | 25.45 | 6,231 | -0.05(-0.18%) |
Mar 04, 2021 | 25.55 | 25.60 | 25.47 | 25.49 | 18,367 | -0.08(-0.33%) |
Mar 03, 2021 | 25.70 | 25.70 | 25.53 | 25.58 | 11,656 | +0.01(+0.04%) |
Mar 02, 2021 | 25.68 | 25.68 | 25.52 | 25.57 | 13,094 | +0.04(+0.15%) |
Mar 01, 2021 | 25.60 | 25.65 | 25.52 | 25.53 | 13,027 | -0.09(-0.36%) |
Feb 26, 2021 | 25.60 | 25.67 | 25.57 | 25.62 | 7,735 | +0.03(+0.11%) |
Feb 25, 2021 | 25.69 | 25.69 | 25.60 | 25.60 | 12,233 | -0.09(-0.36%) |
Feb 24, 2021 | 25.70 | 25.70 | 25.65 | 25.69 | 11,974 | +0.05(+0.18%) |
Feb 23, 2021 | 25.63 | 25.69 | 25.63 | 25.64 | 27,098 | +0.00(+0.00%) |
Feb 22, 2021 | 25.57 | 25.72 | 25.57 | 25.64 | 26,735 | +0.07(+0.25%) |
Feb 19, 2021 | 25.59 | 25.76 | 25.48 | 25.58 | 18,049 | +0.07(+0.26%) |
Feb 18, 2021 | 25.51 | 25.64 | 25.48 | 25.51 | 46,914 | -0.25(-0.98%) |
Feb 17, 2021 | 25.75 | 25.82 | 25.60 | 25.76 | 12,663 | +0.02(+0.09%) |
Feb 16, 2021 | 25.77 | 25.92 | 25.65 | 25.74 | 48,974 | -0.12(-0.45%) |
Feb 12, 2021 | 25.80 | 25.93 | 25.79 | 25.86 | 24,172 | +0.00(+0.00%) |
Feb 11, 2021 | 25.86 | 25.89 | 25.86 | 25.86 | 24,590 | -0.02(-0.07%) |
Feb 10, 2021 | 25.82 | 25.93 | 25.79 | 25.88 | 84,250 | -0.04(-0.14%) |
Feb 09, 2021 | 25.85 | 25.93 | 25.85 | 25.91 | 62,682 | +0.07(+0.29%) |
Feb 08, 2021 | 25.78 | 25.93 | 25.65 | 25.84 | 60,721 | +0.06(+0.22%) |
Feb 05, 2021 | 25.66 | 26.05 | 25.65 | 25.78 | 224,539 | +0.09(+0.36%) |
Feb 04, 2021 | 25.66 | 25.79 | 25.60 | 25.69 | 10,569 | -0.04(-0.14%) |
Feb 03, 2021 | 25.73 | 25.80 | 25.71 | 25.73 | 15,073 | +0.05(+0.18%) |
Feb 02, 2021 | 25.64 | 25.82 | 25.64 | 25.68 | 8,901 | +0.01(+0.04%) |