Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.24 | 23.38 | 23.24 | 23.33 | 1,068 | -0.14(-0.60%) |
Feb 25, 2022 | 23.27 | 23.50 | 23.23 | 23.47 | 14,412 | +0.36(+1.57%) |
Feb 24, 2022 | 22.77 | 23.11 | 22.65 | 23.11 | 3,389 | -0.09(-0.40%) |
Feb 23, 2022 | 22.81 | 23.41 | 22.81 | 23.20 | 24,248 | +0.86(+3.85%) |
Feb 22, 2022 | 22.62 | 22.62 | 22.32 | 22.34 | 26,910 | -0.28(-1.23%) |
Feb 18, 2022 | 22.62 | 0 | -0.22(-0.97%) | |||
Feb 17, 2022 | 23.06 | 23.06 | 22.84 | 22.84 | 5,830 | -0.10(-0.42%) |
Feb 16, 2022 | 22.79 | 22.97 | 22.78 | 22.94 | 4,139 | +0.00(+0.00%) |
Feb 15, 2022 | 22.78 | 23.07 | 22.78 | 22.94 | 8,986 | +0.94(+4.25%) |
Feb 14, 2022 | 22.03 | 22.03 | 21.97 | 22.00 | 844 | +0.04(+0.18%) |
Feb 11, 2022 | 22.33 | 22.33 | 21.96 | 21.96 | 1,903 | -0.84(-3.70%) |
Feb 10, 2022 | 22.82 | 22.93 | 22.80 | 22.81 | 4,128 | -0.13(-0.58%) |
Feb 09, 2022 | 22.91 | 22.96 | 22.90 | 22.94 | 2,843 | +0.35(+1.53%) |
Feb 08, 2022 | 22.36 | 22.62 | 22.36 | 22.60 | 8,658 | -0.48(-2.10%) |
Feb 07, 2022 | 22.97 | 23.14 | 22.97 | 23.08 | 1,232 | -0.35(-1.48%) |
Feb 04, 2022 | 23.37 | 23.50 | 23.37 | 23.43 | 9,273 | +0.07(+0.29%) |
Feb 03, 2022 | 23.37 | 23.42 | 23.36 | 2,982 | -0.17(-0.71%) | |
Feb 02, 2022 | 23.46 | 23.55 | 23.46 | 23.53 | 7,772 | +0.04(+0.19%) |
Feb 01, 2022 | 23.40 | 23.48 | 23.40 | 23.48 | 1,057 | +0.08(+0.32%) |
Jan 31, 2022 | 22.90 | 23.41 | 23.41 | 4,240 | +0.45(+1.97%) | |
Jan 28, 2022 | 22.98 | 22.98 | 22.74 | 22.95 | 7,405 | -0.38(-1.64%) |
Jan 27, 2022 | 23.73 | 23.73 | 23.32 | 23.34 | 7,851 | -0.85(-3.53%) |
Jan 26, 2022 | 24.28 | 24.45 | 24.09 | 24.19 | 11,542 | -0.02(-0.08%) |
Jan 25, 2022 | 24.12 | 24.27 | 24.03 | 24.21 | 6,756 | -0.28(-1.16%) |
Jan 24, 2022 | 24.35 | 24.54 | 24.19 | 24.49 | 11,039 | +0.37(+1.53%) |
Jan 21, 2022 | 24.43 | 24.54 | 24.11 | 24.12 | 10,696 | -0.72(-2.91%) |
Jan 20, 2022 | 24.98 | 25.08 | 24.85 | 24.85 | 2,538 | +0.05(+0.19%) |
Jan 19, 2022 | 24.99 | 25.01 | 24.80 | 24.80 | 7,966 | -0.24(-0.94%) |
Jan 18, 2022 | 24.91 | 25.21 | 24.91 | 25.04 | 19,740 | +0.49(+2.01%) |
Jan 14, 2022 | 24.54 | 0 | +0.45(+1.86%) | |||
Jan 13, 2022 | 24.27 | 24.27 | 24.06 | 24.10 | 3,923 | -0.89(-3.57%) |
Jan 12, 2022 | 25.00 | 25.04 | 24.98 | 24.99 | 4,814 | +0.49(+1.99%) |
Jan 11, 2022 | 24.24 | 24.50 | 24.24 | 24.50 | 7,348 | -0.31(-1.25%) |
Jan 10, 2022 | 24.85 | 24.85 | 24.68 | 24.81 | 5,035 | -0.06(-0.24%) |
Jan 07, 2022 | 24.74 | 24.87 | 24.73 | 24.87 | 6,378 | -0.11(-0.44%) |
Jan 06, 2022 | 25.00 | 25.00 | 24.95 | 24.98 | 1,998 | +0.08(+0.33%) |
Jan 05, 2022 | 25.23 | 25.25 | 24.85 | 24.90 | 9,078 | -1.06(-4.10%) |
Jan 04, 2022 | 26.14 | 26.17 | 25.91 | 25.96 | 1,708 | -0.37(-1.42%) |
Jan 03, 2022 | 26.23 | 26.37 | 26.22 | 26.33 | 3,006 | -0.03(-0.11%) |
Dec 31, 2021 | 26.38 | 26.49 | 26.33 | 26.36 | 5,219 | -0.21(-0.79%) |
Dec 30, 2021 | 26.42 | 26.69 | 26.42 | 26.57 | 35,561 | +0.76(+2.95%) |
Dec 29, 2021 | 25.70 | 25.81 | 25.70 | 25.81 | 5,316 | -0.20(-0.76%) |
Dec 28, 2021 | 26.12 | 26.16 | 26.01 | 26.01 | 3,952 | -0.26(-1.00%) |
Dec 27, 2021 | 26.32 | 26.35 | 26.16 | 26.27 | 14,918 | -0.06(-0.24%) |
Dec 23, 2021 | 25.98 | 26.34 | 25.88 | 26.34 | 11,273 | +0.08(+0.30%) |
Dec 22, 2021 | 26.23 | 26.27 | 26.18 | 26.26 | 7,449 | +0.44(+1.71%) |
Dec 21, 2021 | 25.56 | 25.88 | 25.56 | 25.82 | 10,561 | +0.40(+1.58%) |
Dec 20, 2021 | 25.38 | 25.42 | 25.34 | 25.41 | 5,031 | -0.49(-1.88%) |
Dec 17, 2021 | 25.84 | 25.99 | 25.69 | 25.90 | 12,381 | -0.42(-1.60%) |
Dec 16, 2021 | 26.58 | 26.59 | 26.25 | 26.32 | 5,287 | +0.12(+0.47%) |
Dec 15, 2021 | 26.27 | 26.30 | 25.99 | 26.20 | 6,207 | -0.36(-1.36%) |
Dec 14, 2021 | 26.82 | 26.82 | 26.56 | 26.56 | 3,785 | -0.12(-0.47%) |
Dec 13, 2021 | 26.77 | 26.86 | 26.65 | 26.69 | 2,843 | -0.13(-0.48%) |
Dec 10, 2021 | 26.81 | 26.86 | 26.79 | 26.82 | 5,778 | -0.09(-0.35%) |
Dec 09, 2021 | 26.92 | 26.92 | 26.77 | 26.91 | 4,941 | +0.28(+1.06%) |
Dec 08, 2021 | 26.73 | 26.79 | 26.61 | 26.63 | 10,950 | +0.83(+3.23%) |
Dec 07, 2021 | 25.77 | 25.85 | 25.74 | 25.79 | 5,868 | -0.18(-0.68%) |
Dec 06, 2021 | 25.84 | 25.99 | 25.82 | 25.97 | 4,081 | +0.16(+0.60%) |
Dec 03, 2021 | 26.14 | 26.14 | 25.72 | 25.81 | 16,364 | +0.21(+0.83%) |
Dec 02, 2021 | 25.79 | 25.82 | 25.56 | 25.60 | 9,546 | -0.04(-0.16%) |
Dec 01, 2021 | 25.81 | 25.95 | 25.64 | 25.64 | 4,723 | -0.30(-1.17%) |
Nov 30, 2021 | 25.87 | 25.96 | 25.87 | 25.95 | 4,843 | +0.30(+1.18%) |
Nov 29, 2021 | 25.52 | 25.69 | 25.45 | 25.64 | 8,785 | +0.27(+1.06%) |
Nov 26, 2021 | 25.63 | 25.63 | 25.36 | 25.37 | 3,334 | -0.80(-3.07%) |
Nov 24, 2021 | 26.03 | 26.18 | 25.97 | 26.18 | 4,115 | -0.15(-0.58%) |
Nov 23, 2021 | 26.43 | 26.44 | 26.25 | 26.33 | 5,453 | -0.22(-0.84%) |
Nov 22, 2021 | 26.69 | 26.75 | 26.43 | 26.55 | 27,231 | +0.61(+2.36%) |
Nov 19, 2021 | 25.90 | 25.97 | 25.87 | 25.94 | 7,294 | +0.42(+1.64%) |
Nov 18, 2021 | 25.78 | 25.55 | 25.52 | 25.52 | 9,058 | -0.57(-2.20%) |
Nov 17, 2021 | 26.15 | 26.15 | 25.95 | 26.10 | 1,651 | -0.04(-0.16%) |
Nov 16, 2021 | 26.20 | 26.20 | 26.05 | 26.14 | 6,867 | -0.19(-0.72%) |
Nov 15, 2021 | 26.44 | 26.51 | 26.32 | 26.33 | 3,368 | -0.16(-0.60%) |
Nov 12, 2021 | 26.44 | 26.53 | 26.42 | 26.49 | 12,739 | -0.02(-0.08%) |
Nov 11, 2021 | 26.18 | 26.51 | 26.18 | 26.51 | 10,973 | +0.82(+3.21%) |
Nov 10, 2021 | 25.51 | 25.68 | 10,722 | +0.03(+0.12%) | ||
Nov 09, 2021 | 25.63 | 25.72 | 25.59 | 25.65 | 80,883 | +0.03(+0.11%) |
Nov 08, 2021 | 25.50 | 25.62 | 25.44 | 25.62 | 2,701 | -0.00(-0.00%) |
Nov 05, 2021 | 25.61 | 25.67 | 25.56 | 25.62 | 3,669 | +0.15(+0.59%) |
Nov 04, 2021 | 25.58 | 25.60 | 25.40 | 25.47 | 7,659 | +0.14(+0.54%) |
Nov 03, 2021 | 25.24 | 25.34 | 25.11 | 25.34 | 19,179 | -0.01(-0.04%) |
Nov 02, 2021 | 25.37 | 25.48 | 25.34 | 25.35 | 6,429 | -0.06(-0.22%) |
Nov 01, 2021 | 25.05 | 25.40 | 24.74 | 25.40 | 25,491 | +0.66(+2.67%) |
Oct 29, 2021 | 24.78 | 24.81 | 24.65 | 24.74 | 8,538 | +0.01(+0.06%) |
Oct 28, 2021 | 24.61 | 24.73 | 24.61 | 24.73 | 6,733 | +0.28(+1.14%) |
Oct 27, 2021 | 24.56 | 24.57 | 24.43 | 24.45 | 20,658 | -0.34(-1.36%) |
Oct 26, 2021 | 24.93 | 24.79 | 7,375 | +0.05(+0.20%) | ||
Oct 25, 2021 | 24.84 | 24.84 | 24.72 | 24.74 | 4,106 | +0.18(+0.73%) |
Oct 22, 2021 | 24.50 | 24.74 | 24.50 | 24.56 | 3,202 | +0.46(+1.90%) |
Oct 21, 2021 | 24.18 | 24.18 | 24.06 | 24.10 | 4,404 | -0.41(-1.69%) |
Oct 20, 2021 | 24.54 | 24.58 | 24.45 | 24.52 | 10,180 | -0.27(-1.10%) |
Oct 19, 2021 | 24.45 | 24.81 | 24.45 | 24.79 | 24,581 | +1.07(+4.53%) |
Oct 18, 2021 | 24.08 | 24.08 | 23.70 | 23.71 | 116,952 | -0.42(-1.73%) |
Oct 15, 2021 | 24.02 | 24.26 | 23.96 | 24.13 | 276,382 | +0.48(+2.02%) |
Oct 14, 2021 | 23.80 | 23.80 | 23.36 | 23.65 | 662,850 | -0.30(-1.24%) |
Oct 13, 2021 | 23.68 | 23.97 | 23.68 | 23.95 | 58,013 | +0.76(+3.26%) |
Oct 12, 2021 | 23.52 | 23.59 | 23.20 | 23.20 | 108,731 | -0.45(-1.89%) |
Oct 11, 2021 | 23.96 | 24.10 | 23.61 | 23.64 | 908,476 | -0.09(-0.38%) |
Oct 08, 2021 | 24.19 | 24.51 | 23.51 | 23.73 | 1,005,739 | +0.73(+3.15%) |
Oct 07, 2021 | 23.37 | 23.75 | 22.98 | 23.01 | 643,810 | -0.07(-0.30%) |
Oct 06, 2021 | 23.12 | 23.12 | 22.86 | 23.08 | 28,743 | -0.02(-0.09%) |
Oct 05, 2021 | 23.13 | 23.36 | 23.10 | 23.10 | 30,862 | +0.08(+0.35%) |
Oct 04, 2021 | 23.21 | 23.38 | 23.00 | 23.02 | 23,394 | -0.47(-2.01%) |
Oct 01, 2021 | 23.86 | 23.86 | 23.45 | 23.49 | 29,574 | -0.39(-1.64%) |
Sep 30, 2021 | 23.99 | 24.24 | 23.84 | 23.88 | 65,485 | +0.02(+0.08%) |
Sep 29, 2021 | 24.10 | 24.10 | 23.86 | 23.86 | 6,053 | -0.43(-1.76%) |
Sep 28, 2021 | 24.51 | 24.51 | 24.24 | 24.29 | 6,308 | -0.24(-0.97%) |
Sep 27, 2021 | 24.53 | 24.61 | 24.42 | 24.53 | 18,761 | +0.15(+0.63%) |
Sep 24, 2021 | 24.46 | 24.46 | 24.32 | 24.38 | 2,659 | -0.32(-1.31%) |
Sep 23, 2021 | 24.55 | 24.70 | 24.55 | 24.70 | 8,141 | +0.11(+0.45%) |
Sep 22, 2021 | 24.28 | 24.69 | 24.28 | 24.59 | 11,597 | +0.67(+2.81%) |
Sep 21, 2021 | 23.80 | 23.99 | 23.80 | 23.92 | 9,343 | +0.31(+1.30%) |
Sep 20, 2021 | 23.91 | 23.91 | 23.42 | 23.61 | 9,140 | -0.80(-3.28%) |
Sep 17, 2021 | 24.39 | 24.49 | 24.34 | 24.41 | 6,955 | +0.01(+0.04%) |
Sep 16, 2021 | 24.33 | 24.45 | 24.23 | 24.40 | 7,578 | -0.44(-1.76%) |
Sep 15, 2021 | 24.92 | 24.92 | 24.70 | 24.84 | 14,258 | -0.12(-0.48%) |
Sep 14, 2021 | 25.11 | 25.11 | 24.92 | 24.96 | 2,324 | -0.26(-1.03%) |
Sep 13, 2021 | 25.24 | 25.37 | 25.20 | 25.22 | 18,982 | -0.64(-2.49%) |
Sep 10, 2021 | 26.06 | 26.07 | 25.86 | 25.86 | 2,935 | +0.42(+1.63%) |
Sep 09, 2021 | 25.34 | 25.52 | 25.34 | 25.44 | 18,584 | -0.30(-1.17%) |
Sep 08, 2021 | 25.75 | 25.75 | 25.74 | 25.74 | 425 | -0.09(-0.35%) |
Sep 07, 2021 | 25.87 | 25.87 | 25.79 | 25.83 | 5,415 | +0.11(+0.43%) |
Sep 03, 2021 | 25.59 | 25.79 | 25.56 | 25.72 | 63,351 | +0.18(+0.71%) |
Sep 02, 2021 | 25.45 | 25.59 | 25.45 | 25.54 | 108,683 | -0.12(-0.46%) |
Sep 01, 2021 | 25.71 | 25.86 | 25.63 | 25.66 | 762,518 | -0.05(-0.20%) |
Aug 31, 2021 | 25.81 | 25.85 | 25.62 | 25.71 | 10,447 | -0.25(-0.95%) |
Aug 30, 2021 | 25.83 | 25.96 | 25.76 | 25.96 | 12,971 | -0.32(-1.23%) |
Aug 27, 2021 | 26.11 | 26.28 | 26.11 | 26.28 | 4,307 | +0.36(+1.41%) |
Aug 26, 2021 | 26.12 | 26.12 | 25.86 | 25.92 | 6,737 | -0.48(-1.82%) |
Aug 25, 2021 | 26.47 | 26.68 | 26.35 | 26.40 | 3,818 | -0.37(-1.40%) |
Aug 24, 2021 | 26.74 | 26.85 | 26.74 | 26.78 | 3,098 | +0.26(+0.99%) |
Aug 23, 2021 | 26.22 | 26.54 | 26.22 | 26.51 | 4,419 | +0.79(+3.05%) |
Aug 20, 2021 | 25.54 | 25.76 | 25.54 | 25.73 | 1,412 | -0.01(-0.03%) |
Aug 19, 2021 | 25.53 | 25.80 | 25.53 | 25.74 | 11,972 | +0.25(+0.98%) |
Aug 18, 2021 | 25.48 | 25.60 | 25.48 | 25.48 | 6,136 | +0.04(+0.16%) |
Aug 17, 2021 | 25.64 | 25.64 | 25.23 | 25.44 | 18,577 | -0.89(-3.39%) |
Aug 16, 2021 | 26.31 | 26.34 | 26.22 | 26.34 | 3,073 | -0.12(-0.44%) |
Aug 13, 2021 | 26.53 | 26.53 | 26.30 | 26.45 | 23,881 | -0.72(-2.65%) |
Aug 12, 2021 | 27.10 | 27.18 | 27.09 | 27.17 | 12,721 | +0.05(+0.18%) |
Aug 11, 2021 | 27.22 | 27.22 | 27.04 | 27.12 | 2,503 | -0.01(-0.04%) |
Aug 10, 2021 | 27.40 | 27.40 | 27.07 | 27.13 | 24,243 | -0.40(-1.44%) |
Aug 09, 2021 | 27.81 | 27.81 | 27.50 | 27.53 | 17,502 | -0.01(-0.05%) |
Aug 06, 2021 | 27.96 | 27.96 | 27.53 | 27.54 | 45,920 | -0.41(-1.48%) |
Aug 05, 2021 | 27.78 | 28.03 | 27.78 | 27.96 | 16,842 | -0.10(-0.35%) |
Aug 04, 2021 | 27.83 | 28.15 | 27.83 | 28.06 | 26,356 | +1.13(+4.21%) |
Aug 03, 2021 | 27.06 | 27.16 | 26.82 | 26.92 | 15,422 | -0.72(-2.59%) |
Aug 02, 2021 | 27.67 | 27.72 | 27.63 | 27.64 | 22,135 | +0.01(+0.05%) |
Jul 30, 2021 | 27.38 | 27.71 | 27.30 | 27.63 | 13,614 | +0.33(+1.20%) |
Jul 29, 2021 | 27.49 | 27.49 | 27.26 | 27.30 | 6,960 | +0.31(+1.16%) |
Jul 28, 2021 | 26.54 | 27.13 | 26.50 | 26.98 | 34,341 | +0.87(+3.35%) |
Jul 27, 2021 | 26.29 | 26.29 | 25.62 | 26.11 | 68,795 | -0.43(-1.63%) |
Jul 26, 2021 | 26.41 | 26.63 | 26.41 | 26.54 | 11,172 | -0.37(-1.36%) |
Jul 23, 2021 | 26.86 | 26.91 | 26.74 | 26.91 | 23,494 | -0.56(-2.05%) |
Jul 22, 2021 | 27.50 | 27.54 | 27.25 | 27.47 | 20,118 | +0.08(+0.29%) |
Jul 21, 2021 | 27.04 | 27.44 | 27.04 | 27.39 | 19,033 | +0.59(+2.19%) |
Jul 20, 2021 | 26.55 | 26.86 | 26.55 | 26.81 | 3,977 | +0.37(+1.39%) |
Jul 19, 2021 | 26.47 | 26.49 | 26.33 | 26.44 | 30,463 | -0.09(-0.34%) |
Jul 16, 2021 | 26.71 | 26.71 | 26.49 | 26.53 | 4,383 | -0.18(-0.67%) |
Jul 15, 2021 | 26.93 | 26.93 | 26.69 | 26.71 | 1,700 | -0.16(-0.59%) |
Jul 14, 2021 | 26.89 | 26.89 | 26.72 | 26.86 | 7,272 | -0.07(-0.26%) |
Jul 13, 2021 | 26.88 | 27.02 | 26.88 | 26.93 | 2,355 | -0.48(-1.73%) |
Jul 12, 2021 | 27.51 | 27.51 | 27.33 | 27.41 | 6,554 | -0.11(-0.40%) |
Jul 09, 2021 | 27.36 | 27.56 | 27.29 | 27.52 | 19,409 | +0.30(+1.11%) |
Jul 08, 2021 | 26.96 | 27.28 | 26.96 | 27.22 | 25,208 | +0.03(+0.10%) |
Jul 07, 2021 | 27.20 | 27.36 | 27.19 | 27.19 | 20,355 | +0.51(+1.92%) |
Jul 06, 2021 | 26.88 | 26.88 | 26.63 | 26.68 | 7,885 | +0.17(+0.63%) |
Jul 02, 2021 | 26.63 | 26.63 | 26.47 | 26.51 | 7,290 | -0.60(-2.22%) |
Jul 01, 2021 | 27.86 | 27.86 | 26.79 | 27.11 | 12,246 | -0.47(-1.69%) |
Jun 30, 2021 | 27.82 | 27.93 | 27.47 | 27.58 | 13,882 | +0.44(+1.61%) |
Jun 29, 2021 | 27.53 | 27.53 | 27.08 | 27.14 | 11,334 | -0.41(-1.48%) |
Jun 28, 2021 | 27.29 | 27.65 | 27.29 | 27.55 | 20,747 | +0.33(+1.20%) |
Jun 25, 2021 | 27.36 | 27.36 | 27.20 | 27.22 | 4,118 | +0.15(+0.55%) |
Jun 24, 2021 | 27.05 | 27.13 | 27.05 | 27.07 | 7,120 | +0.27(+1.02%) |
Jun 23, 2021 | 26.84 | 26.86 | 26.24 | 26.80 | 10,544 | +0.96(+3.71%) |
Jun 22, 2021 | 25.99 | 25.99 | 25.77 | 25.84 | 5,150 | -0.18(-0.69%) |
Jun 21, 2021 | 26.14 | 26.14 | 25.90 | 26.02 | 8,112 | +0.03(+0.12%) |
Jun 18, 2021 | 25.97 | 26.04 | 25.95 | 25.99 | 2,999 | +0.11(+0.43%) |
Jun 17, 2021 | 25.60 | 25.91 | 25.60 | 25.88 | 3,873 | +1.20(+4.84%) |
Jun 16, 2021 | 24.91 | 24.91 | 24.62 | 24.68 | 3,711 | -0.70(-2.76%) |
Jun 15, 2021 | 25.36 | 25.50 | 25.36 | 25.38 | 3,376 | +0.23(+0.91%) |
Jun 14, 2021 | 25.04 | 25.22 | 25.04 | 25.16 | 2,133 | +0.09(+0.36%) |
Jun 11, 2021 | 25.34 | 25.34 | 25.03 | 25.07 | 20,020 | -0.70(-2.70%) |
Jun 10, 2021 | 25.65 | 25.76 | 25.55 | 25.76 | 50,798 | +0.25(+0.99%) |
Jun 09, 2021 | 25.72 | 25.72 | 25.50 | 25.51 | 3,752 | +0.10(+0.39%) |
Jun 08, 2021 | 25.52 | 25.62 | 25.31 | 25.41 | 4,052 | -0.31(-1.22%) |
Jun 07, 2021 | 25.45 | 25.72 | 25.42 | 25.72 | 2,971 | +0.35(+1.39%) |
Jun 04, 2021 | 25.19 | 25.37 | 25.19 | 25.37 | 5,536 | +0.40(+1.59%) |
Jun 03, 2021 | 24.85 | 25.06 | 24.85 | 24.97 | 5,060 | -0.42(-1.66%) |
Jun 02, 2021 | 25.42 | 25.42 | 25.30 | 25.39 | 4,522 | -0.32(-1.24%) |
Jun 01, 2021 | 25.85 | 25.95 | 25.67 | 25.71 | 8,851 | +0.39(+1.54%) |
May 28, 2021 | 25.36 | 25.36 | 25.23 | 25.32 | 5,244 | -0.25(-0.98%) |
May 27, 2021 | 25.36 | 25.64 | 25.35 | 25.57 | 4,138 | +0.57(+2.28%) |
May 26, 2021 | 24.69 | 25.03 | 24.69 | 25.00 | 2,726 | +0.04(+0.18%) |
May 25, 2021 | 24.55 | 25.06 | 24.45 | 24.96 | 10,323 | +0.89(+3.70%) |
May 24, 2021 | 24.05 | 24.17 | 23.59 | 24.07 | 10,228 | +0.38(+1.62%) |
May 21, 2021 | 24.01 | 24.01 | 23.68 | 23.68 | 2,428 | -0.56(-2.29%) |
May 20, 2021 | 24.15 | 24.28 | 24.05 | 24.24 | 16,869 | +0.30(+1.25%) |
May 19, 2021 | 23.79 | 24.03 | 23.72 | 23.94 | 2,806 | +0.26(+1.10%) |
May 18, 2021 | 23.65 | 23.77 | 23.58 | 23.68 | 5,092 | +0.11(+0.49%) |
May 17, 2021 | 23.54 | 23.67 | 23.44 | 23.57 | 3,882 | +0.20(+0.84%) |
May 14, 2021 | 23.00 | 23.37 | 23.00 | 23.37 | 4,718 | +0.53(+2.31%) |
May 13, 2021 | 22.74 | 22.93 | 22.74 | 22.84 | 4,305 | -0.04(-0.15%) |
May 12, 2021 | 22.97 | 23.19 | 22.88 | 22.88 | 11,688 | -0.05(-0.21%) |
May 11, 2021 | 22.56 | 23.02 | 22.56 | 22.93 | 16,634 | +0.23(+1.01%) |
May 10, 2021 | 22.89 | 23.02 | 22.70 | 22.70 | 13,107 | -0.61(-2.60%) |
May 07, 2021 | 23.36 | 23.36 | 22.88 | 23.31 | 6,926 | -0.73(-3.03%) |
May 06, 2021 | 24.00 | 24.08 | 23.99 | 24.04 | 2,300 | -0.13(-0.54%) |
May 05, 2021 | 24.17 | 24.27 | 23.96 | 24.17 | 5,783 | +0.14(+0.58%) |
May 04, 2021 | 24.10 | 24.14 | 24.03 | 24.03 | 4,029 | -0.19(-0.79%) |
May 03, 2021 | 24.15 | 24.27 | 24.13 | 24.22 | 6,437 | -0.02(-0.09%) |
Apr 30, 2021 | 24.51 | 24.85 | 24.24 | 24.24 | 4,427 | -0.55(-2.21%) |
Apr 29, 2021 | 24.75 | 24.79 | 24.65 | 24.79 | 3,004 | -0.11(-0.44%) |
Apr 28, 2021 | 24.91 | 25.00 | 24.84 | 24.90 | 3,541 | +0.06(+0.24%) |
Apr 27, 2021 | 24.90 | 24.91 | 24.75 | 24.84 | 7,946 | -0.07(-0.27%) |
Apr 26, 2021 | 24.90 | 25.01 | 24.71 | 24.90 | 6,745 | -0.11(-0.45%) |
Apr 23, 2021 | 24.94 | 25.14 | 24.94 | 25.02 | 10,665 | +0.22(+0.88%) |
Apr 22, 2021 | 24.78 | 24.93 | 24.78 | 24.80 | 9,458 | +0.30(+1.22%) |
Apr 21, 2021 | 24.25 | 24.65 | 24.25 | 24.50 | 17,331 | +0.35(+1.44%) |
Apr 20, 2021 | 24.08 | 24.32 | 24.06 | 24.15 | 9,996 | -0.34(-1.38%) |
Apr 19, 2021 | 24.57 | 24.57 | 24.36 | 24.49 | 14,281 | +0.79(+3.31%) |
Apr 16, 2021 | 23.83 | 23.83 | 23.61 | 23.70 | 7,948 | -0.05(-0.21%) |
Apr 15, 2021 | 23.59 | 23.81 | 23.59 | 23.75 | 18,872 | +0.11(+0.46%) |
Apr 14, 2021 | 23.73 | 23.74 | 23.60 | 23.64 | 4,728 | +0.03(+0.13%) |
Apr 13, 2021 | 23.52 | 23.63 | 23.49 | 23.61 | 3,851 | +0.25(+1.06%) |
Apr 12, 2021 | 23.55 | 23.55 | 23.27 | 23.37 | 5,772 | -0.48(-2.00%) |
Apr 09, 2021 | 23.88 | 23.88 | 23.70 | 23.84 | 6,841 | -0.09(-0.37%) |
Apr 08, 2021 | 23.93 | 24.04 | 23.93 | 23.93 | 5,306 | -0.03(-0.11%) |
Apr 07, 2021 | 24.22 | 24.22 | 23.93 | 23.96 | 7,092 | -0.26(-1.09%) |
Apr 06, 2021 | 24.22 | 24.34 | 24.05 | 24.22 | 5,903 | -0.05(-0.20%) |
Apr 05, 2021 | 24.22 | 24.34 | 24.03 | 24.27 | 17,586 | +0.56(+2.35%) |
Apr 01, 2021 | 23.27 | 23.85 | 23.27 | 23.71 | 18,513 | +0.61(+2.62%) |
Mar 31, 2021 | 23.36 | 23.36 | 23.00 | 23.11 | 12,259 | +0.08(+0.35%) |
Mar 30, 2021 | 23.04 | 23.04 | 22.90 | 23.03 | 5,328 | +0.16(+0.70%) |
Mar 29, 2021 | 23.11 | 23.11 | 22.72 | 22.87 | 16,277 | -0.11(-0.48%) |
Mar 26, 2021 | 22.58 | 23.01 | 22.58 | 22.98 | 10,665 | +0.83(+3.77%) |
Mar 25, 2021 | 22.18 | 22.25 | 22.04 | 22.14 | 898,912 | +0.09(+0.41%) |
Mar 24, 2021 | 22.37 | 22.38 | 21.90 | 22.05 | 21,632 | -0.74(-3.23%) |
Mar 23, 2021 | 22.82 | 22.87 | 22.76 | 22.79 | 7,983 | -0.21(-0.91%) |
Mar 22, 2021 | 23.35 | 24.24 | 22.92 | 23.00 | 6,601 | -0.09(-0.39%) |
Mar 19, 2021 | 23.06 | 23.13 | 22.93 | 23.09 | 7,747 | -0.02(-0.09%) |
Mar 18, 2021 | 23.55 | 23.55 | 23.11 | 23.11 | 516,334 | -0.65(-2.72%) |
Mar 17, 2021 | 23.43 | 23.78 | 23.40 | 23.75 | 24,218 | +0.59(+2.53%) |
Mar 16, 2021 | 23.26 | 23.26 | 23.06 | 23.17 | 5,354 | +0.11(+0.47%) |
Mar 15, 2021 | 23.20 | 23.20 | 22.74 | 23.06 | 19,767 | -0.77(-3.21%) |
Mar 12, 2021 | 23.84 | 23.98 | 23.69 | 23.82 | 33,605 | -0.82(-3.31%) |
Mar 11, 2021 | 24.29 | 24.66 | 24.29 | 24.64 | 13,606 | +0.65(+2.69%) |
Mar 10, 2021 | 24.19 | 24.35 | 23.85 | 23.99 | 27,094 | -0.35(-1.43%) |
Mar 09, 2021 | 24.05 | 24.49 | 24.05 | 24.34 | 614,148 | +0.14(+0.57%) |
Mar 08, 2021 | 24.51 | 24.51 | 24.01 | 24.20 | 14,630 | -0.93(-3.72%) |
Mar 05, 2021 | 25.53 | 25.53 | 24.87 | 25.14 | 19,317 | +0.11(+0.44%) |
Mar 04, 2021 | 25.63 | 25.65 | 24.97 | 25.03 | 14,272 | -1.00(-3.86%) |
Mar 03, 2021 | 26.57 | 26.57 | 25.90 | 26.03 | 88,095 | -0.46(-1.73%) |
Mar 02, 2021 | 26.46 | 26.68 | 26.43 | 26.49 | 8,875 | +0.06(+0.23%) |