Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 29.54 | 29.76 | 29.44 | 29.74 | 20,886 | +0.07(+0.24%) |
Feb 25, 2022 | 28.98 | 29.69 | 29.26 | 29.67 | 22,965 | +0.91(+3.15%) |
Feb 24, 2022 | 28.40 | 28.79 | 28.22 | 28.76 | 103,311 | +0.14(+0.50%) |
Feb 23, 2022 | 29.10 | 29.14 | 28.61 | 28.62 | 51,304 | -0.41(-1.41%) |
Feb 22, 2022 | 29.12 | 29.12 | 28.90 | 29.03 | 37,157 | -0.04(-0.13%) |
Feb 18, 2022 | 29.07 | 0 | -0.07(-0.23%) | |||
Feb 17, 2022 | 29.07 | 29.26 | 28.83 | 29.13 | 52,103 | +0.01(+0.03%) |
Feb 16, 2022 | 29.03 | 29.24 | 28.89 | 29.12 | 94,659 | +0.09(+0.33%) |
Feb 15, 2022 | 29.28 | 29.39 | 28.91 | 29.03 | 182,723 | -0.13(-0.46%) |
Feb 14, 2022 | 29.49 | 29.49 | 28.88 | 29.16 | 102,952 | -0.27(-0.93%) |
Feb 11, 2022 | 29.66 | 29.82 | 29.37 | 29.44 | 70,648 | -0.06(-0.19%) |
Feb 10, 2022 | 30.05 | 30.14 | 29.43 | 29.49 | 1,176,516 | -0.79(-2.60%) |
Feb 09, 2022 | 30.27 | 30.43 | 30.21 | 30.28 | 49,478 | +0.17(+0.57%) |
Feb 08, 2022 | 30.18 | 30.26 | 30.06 | 30.11 | 54,980 | +0.04(+0.13%) |
Feb 07, 2022 | 30.08 | 30.22 | 29.97 | 30.07 | 44,554 | -0.04(-0.13%) |
Feb 04, 2022 | 30.23 | 30.35 | 29.87 | 30.11 | 68,376 | -0.28(-0.94%) |
Feb 03, 2022 | 30.40 | 30.56 | 30.39 | 48,615 | -0.19(-0.62%) | |
Feb 02, 2022 | 30.11 | 30.60 | 30.11 | 30.58 | 24,456 | +0.38(+1.26%) |
Feb 01, 2022 | 30.44 | 30.49 | 30.03 | 30.21 | 113,548 | -0.33(-1.09%) |
Jan 31, 2022 | 30.15 | 30.54 | 30.54 | 104,859 | +0.30(+1.01%) | |
Jan 28, 2022 | 29.71 | 30.23 | 29.65 | 30.23 | 20,377 | +0.48(+1.63%) |
Jan 27, 2022 | 29.83 | 30.13 | 29.62 | 29.75 | 32,879 | +0.14(+0.48%) |
Jan 26, 2022 | 29.80 | 30.11 | 29.45 | 29.61 | 40,319 | -0.11(-0.38%) |
Jan 25, 2022 | 29.68 | 29.89 | 29.41 | 29.72 | 78,142 | -0.10(-0.35%) |
Jan 24, 2022 | 30.02 | 30.02 | 29.14 | 29.83 | 74,523 | -0.24(-0.79%) |
Jan 21, 2022 | 30.19 | 30.37 | 30.00 | 30.06 | 36,111 | -0.09(-0.28%) |
Jan 20, 2022 | 30.30 | 30.64 | 30.15 | 30.15 | 58,608 | -0.15(-0.51%) |
Jan 19, 2022 | 30.29 | 30.57 | 30.28 | 30.30 | 58,804 | -0.01(-0.03%) |
Jan 18, 2022 | 30.57 | 30.57 | 30.13 | 30.31 | 100,252 | -0.37(-1.21%) |
Jan 14, 2022 | 30.68 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 30.48 | 30.80 | 30.48 | 30.70 | 32,670 | +0.13(+0.42%) |
Jan 12, 2022 | 30.46 | 30.60 | 30.45 | 30.57 | 124,735 | +0.11(+0.35%) |
Jan 11, 2022 | 30.68 | 30.68 | 30.28 | 30.46 | 46,588 | -0.24(-0.77%) |
Jan 10, 2022 | 30.83 | 30.87 | 30.59 | 30.70 | 22,485 | -0.12(-0.40%) |
Jan 07, 2022 | 30.61 | 30.95 | 30.52 | 30.82 | 36,717 | +0.21(+0.69%) |
Jan 06, 2022 | 30.69 | 30.85 | 30.60 | 30.61 | 29,643 | -0.13(-0.41%) |
Jan 05, 2022 | 30.89 | 31.09 | 30.74 | 30.74 | 31,573 | -0.12(-0.40%) |
Jan 04, 2022 | 30.94 | 31.17 | 30.83 | 30.86 | 83,576 | +0.05(+0.15%) |
Jan 03, 2022 | 30.97 | 30.97 | 30.50 | 30.81 | 88,102 | -0.23(-0.74%) |
Dec 31, 2021 | 30.93 | 31.16 | 30.85 | 31.04 | 129,118 | +0.07(+0.22%) |
Dec 30, 2021 | 30.96 | 31.02 | 30.81 | 30.97 | 9,109 | +0.06(+0.18%) |
Dec 29, 2021 | 30.76 | 30.92 | 30.70 | 30.92 | 17,538 | +0.21(+0.67%) |
Dec 28, 2021 | 30.42 | 30.72 | 30.42 | 30.71 | 162,912 | +0.27(+0.89%) |
Dec 27, 2021 | 30.34 | 30.45 | 30.22 | 30.44 | 7,547 | +0.15(+0.49%) |
Dec 23, 2021 | 30.34 | 30.42 | 30.29 | 30.29 | 26,099 | +0.02(+0.06%) |
Dec 22, 2021 | 30.08 | 30.29 | 30.06 | 30.27 | 37,624 | +0.19(+0.63%) |
Dec 21, 2021 | 30.23 | 30.29 | 29.99 | 30.08 | 30,041 | +0.03(+0.09%) |
Dec 20, 2021 | 29.79 | 30.08 | 29.55 | 30.06 | 94,237 | +0.01(+0.03%) |
Dec 17, 2021 | 30.38 | 30.45 | 29.98 | 30.05 | 29,226 | -0.43(-1.42%) |
Dec 16, 2021 | 30.39 | 30.70 | 30.35 | 30.48 | 46,160 | +0.09(+0.31%) |
Dec 15, 2021 | 30.12 | 30.40 | 30.00 | 30.39 | 67,867 | +0.42(+1.42%) |
Dec 14, 2021 | 30.06 | 30.13 | 29.91 | 29.96 | 9,972 | -0.12(-0.39%) |
Dec 13, 2021 | 29.95 | 30.21 | 29.92 | 30.08 | 9,036 | +0.24(+0.80%) |
Dec 10, 2021 | 29.85 | 29.90 | 29.76 | 29.84 | 21,032 | +0.15(+0.51%) |
Dec 09, 2021 | 29.79 | 29.83 | 29.58 | 29.69 | 9,568 | -0.09(-0.32%) |
Dec 08, 2021 | 29.85 | 29.90 | 29.67 | 29.78 | 23,098 | +0.03(+0.10%) |
Dec 07, 2021 | 29.70 | 29.82 | 29.63 | 29.75 | 10,252 | +0.11(+0.38%) |
Dec 06, 2021 | 29.32 | 29.82 | 29.32 | 29.64 | 15,000 | +0.56(+1.91%) |
Dec 03, 2021 | 28.91 | 29.09 | 28.71 | 29.09 | 44,074 | +0.31(+1.08%) |
Dec 02, 2021 | 28.53 | 29.02 | 28.52 | 28.77 | 66,974 | +0.40(+1.39%) |
Dec 01, 2021 | 28.56 | 29.10 | 28.36 | 28.38 | 195,343 | -0.04(-0.15%) |
Nov 30, 2021 | 29.15 | 29.15 | 28.42 | 28.42 | 12,423 | -0.93(-3.16%) |
Nov 29, 2021 | 29.21 | 29.41 | 29.07 | 29.35 | 26,969 | +0.34(+1.17%) |
Nov 26, 2021 | 29.19 | 29.27 | 28.95 | 29.01 | 22,166 | -0.51(-1.72%) |
Nov 24, 2021 | 29.49 | 29.59 | 29.46 | 29.52 | 12,316 | +0.00(+0.00%) |
Nov 23, 2021 | 29.49 | 29.64 | 29.41 | 29.52 | 26,326 | +0.04(+0.13%) |
Nov 22, 2021 | 29.20 | 29.59 | 29.20 | 29.48 | 25,157 | +0.25(+0.84%) |
Nov 19, 2021 | 29.01 | 29.28 | 29.01 | 29.24 | 18,668 | +0.22(+0.75%) |
Nov 18, 2021 | 29.24 | 29.03 | 28.94 | 29.02 | 22,761 | -0.25(-0.87%) |
Nov 17, 2021 | 29.20 | 29.28 | 29.09 | 29.27 | 17,067 | +0.03(+0.10%) |
Nov 16, 2021 | 29.38 | 29.45 | 29.24 | 29.25 | 17,552 | -0.11(-0.39%) |
Nov 15, 2021 | 29.08 | 29.36 | 29.08 | 29.36 | 42,031 | +0.39(+1.33%) |
Nov 12, 2021 | 28.99 | 29.03 | 28.85 | 28.97 | 19,408 | -0.03(-0.10%) |
Nov 11, 2021 | 29.06 | 29.07 | 28.89 | 29.00 | 28,530 | -0.09(-0.32%) |
Nov 10, 2021 | 28.81 | 29.10 | 29.10 | 38,935 | +0.25(+0.85%) | |
Nov 09, 2021 | 28.81 | 28.91 | 28.73 | 28.85 | 27,211 | +0.11(+0.39%) |
Nov 08, 2021 | 29.05 | 29.05 | 28.61 | 28.74 | 24,611 | -0.40(-1.36%) |
Nov 05, 2021 | 28.93 | 29.29 | 28.93 | 29.13 | 33,224 | +0.26(+0.91%) |
Nov 04, 2021 | 28.97 | 29.05 | 28.66 | 28.87 | 35,435 | -0.25(-0.84%) |
Nov 03, 2021 | 29.13 | 29.21 | 28.94 | 29.11 | 17,746 | -0.06(-0.19%) |
Nov 02, 2021 | 29.25 | 29.25 | 28.95 | 29.17 | 31,987 | -0.04(-0.13%) |
Nov 01, 2021 | 29.01 | 29.27 | 29.03 | 29.21 | 55,940 | +0.18(+0.62%) |
Oct 29, 2021 | 29.14 | 29.29 | 28.90 | 29.03 | 18,668 | -0.11(-0.39%) |
Oct 28, 2021 | 29.01 | 29.14 | 28.98 | 29.14 | 17,048 | +0.15(+0.52%) |
Oct 27, 2021 | 29.30 | 29.30 | 28.99 | 28.99 | 18,384 | -0.25(-0.84%) |
Oct 26, 2021 | 29.28 | 29.24 | 19,648 | +0.03(+0.10%) | ||
Oct 25, 2021 | 29.33 | 29.39 | 29.15 | 29.21 | 25,365 | -0.10(-0.35%) |
Oct 22, 2021 | 29.19 | 29.35 | 29.19 | 29.31 | 15,874 | +0.19(+0.66%) |
Oct 21, 2021 | 29.22 | 29.25 | 29.09 | 29.12 | 27,905 | -0.08(-0.27%) |
Oct 20, 2021 | 28.85 | 29.31 | 28.85 | 29.20 | 16,008 | +0.42(+1.47%) |
Oct 19, 2021 | 28.65 | 28.79 | 28.64 | 28.77 | 21,382 | +0.28(+0.99%) |
Oct 18, 2021 | 28.61 | 28.62 | 28.44 | 28.49 | 46,181 | -0.30(-1.05%) |
Oct 15, 2021 | 28.92 | 29.04 | 28.79 | 28.79 | 18,016 | -0.06(-0.20%) |
Oct 14, 2021 | 28.62 | 28.88 | 28.62 | 28.85 | 96,536 | +0.37(+1.29%) |
Oct 13, 2021 | 28.26 | 28.51 | 28.10 | 28.48 | 29,508 | +0.27(+0.97%) |
Oct 12, 2021 | 28.14 | 28.29 | 28.11 | 28.21 | 155,071 | +0.15(+0.54%) |
Oct 11, 2021 | 28.22 | 28.30 | 28.05 | 28.06 | 16,844 | -0.27(-0.96%) |
Oct 08, 2021 | 28.39 | 28.44 | 28.30 | 28.33 | 13,020 | -0.15(-0.53%) |
Oct 07, 2021 | 28.57 | 28.78 | 28.45 | 28.48 | 14,848 | -0.11(-0.40%) |
Oct 06, 2021 | 28.13 | 28.61 | 27.99 | 28.60 | 76,284 | +0.31(+1.10%) |
Oct 05, 2021 | 28.36 | 28.46 | 28.24 | 28.28 | 43,335 | -0.06(-0.20%) |
Oct 04, 2021 | 28.11 | 28.44 | 28.01 | 28.34 | 48,851 | +0.43(+1.55%) |
Oct 01, 2021 | 28.00 | 28.12 | 27.84 | 27.91 | 321,308 | +0.01(+0.03%) |
Sep 30, 2021 | 28.31 | 28.31 | 27.98 | 27.90 | 33,610 | -0.32(-1.14%) |
Sep 29, 2021 | 27.85 | 28.36 | 27.85 | 28.22 | 59,419 | +0.39(+1.39%) |
Sep 28, 2021 | 28.12 | 28.17 | 27.79 | 27.83 | 72,590 | -0.34(-1.20%) |
Sep 27, 2021 | 28.35 | 28.67 | 28.14 | 28.17 | 15,051 | -0.18(-0.63%) |
Sep 24, 2021 | 28.34 | 28.43 | 28.31 | 28.35 | 16,749 | +0.01(+0.03%) |
Sep 23, 2021 | 28.44 | 28.62 | 28.31 | 28.34 | 17,660 | -0.07(-0.26%) |
Sep 22, 2021 | 28.46 | 28.60 | 28.35 | 28.41 | 22,336 | +0.00(+0.00%) |
Sep 21, 2021 | 28.55 | 28.72 | 28.39 | 28.41 | 45,670 | -0.08(-0.28%) |
Sep 20, 2021 | 28.41 | 28.67 | 28.21 | 28.49 | 118,804 | -0.09(-0.31%) |
Sep 17, 2021 | 28.87 | 28.87 | 28.58 | 28.58 | 17,321 | -0.29(-1.01%) |
Sep 16, 2021 | 29.17 | 29.17 | 28.87 | 28.87 | 10,904 | -0.25(-0.87%) |
Sep 15, 2021 | 29.17 | 29.33 | 29.06 | 29.13 | 29,749 | -0.06(-0.19%) |
Sep 14, 2021 | 29.52 | 29.52 | 29.14 | 29.18 | 24,915 | -0.20(-0.67%) |
Sep 13, 2021 | 29.53 | 29.65 | 29.33 | 29.38 | 38,723 | +0.00(+0.00%) |
Sep 10, 2021 | 29.86 | 29.86 | 29.38 | 29.38 | 24,979 | -0.45(-1.51%) |
Sep 09, 2021 | 30.00 | 30.04 | 29.83 | 29.83 | 36,390 | -0.23(-0.75%) |
Sep 08, 2021 | 29.51 | 30.13 | 29.51 | 30.05 | 32,652 | +0.52(+1.75%) |
Sep 07, 2021 | 29.98 | 29.98 | 29.54 | 29.54 | 66,575 | -0.44(-1.47%) |
Sep 03, 2021 | 30.18 | 30.18 | 29.98 | 29.98 | 14,072 | -0.24(-0.81%) |
Sep 02, 2021 | 30.04 | 30.23 | 30.04 | 30.22 | 13,498 | +0.20(+0.66%) |
Sep 01, 2021 | 29.72 | 30.10 | 29.72 | 30.03 | 151,775 | +0.34(+1.14%) |
Aug 31, 2021 | 29.65 | 29.82 | 29.60 | 29.69 | 76,994 | +0.00(+0.00%) |
Aug 30, 2021 | 29.67 | 29.74 | 29.62 | 29.69 | 24,992 | -0.01(-0.03%) |
Aug 27, 2021 | 29.76 | 29.82 | 29.62 | 29.70 | 28,742 | +0.07(+0.25%) |
Aug 26, 2021 | 29.69 | 29.73 | 29.58 | 29.62 | 15,436 | -0.12(-0.41%) |
Aug 25, 2021 | 29.70 | 29.83 | 29.55 | 29.75 | 31,742 | +0.05(+0.16%) |
Aug 24, 2021 | 29.85 | 29.85 | 29.57 | 29.70 | 35,507 | -0.16(-0.53%) |
Aug 23, 2021 | 30.11 | 30.15 | 29.79 | 29.86 | 22,578 | -0.31(-1.03%) |
Aug 20, 2021 | 29.85 | 30.19 | 29.74 | 30.17 | 36,127 | +0.32(+1.07%) |
Aug 19, 2021 | 29.80 | 30.13 | 29.80 | 29.85 | 17,702 | +0.01(+0.03%) |
Aug 18, 2021 | 29.90 | 29.98 | 29.75 | 29.84 | 26,865 | -0.16(-0.53%) |
Aug 17, 2021 | 29.96 | 30.00 | 29.72 | 30.00 | 56,971 | +0.01(+0.03%) |
Aug 16, 2021 | 29.91 | 30.24 | 29.91 | 29.99 | 48,186 | +0.10(+0.34%) |
Aug 13, 2021 | 29.74 | 29.92 | 29.69 | 29.89 | 26,699 | +0.19(+0.63%) |
Aug 12, 2021 | 29.71 | 29.79 | 29.63 | 29.70 | 19,045 | -0.01(-0.03%) |
Aug 11, 2021 | 29.52 | 29.75 | 29.52 | 29.71 | 39,400 | +0.21(+0.70%) |
Aug 10, 2021 | 29.43 | 29.57 | 29.39 | 29.50 | 76,758 | +0.02(+0.06%) |
Aug 09, 2021 | 29.41 | 29.48 | 29.30 | 29.48 | 23,138 | +0.05(+0.16%) |
Aug 06, 2021 | 29.34 | 29.63 | 29.34 | 29.44 | 28,990 | +0.07(+0.22%) |
Aug 05, 2021 | 29.16 | 29.38 | 29.08 | 29.37 | 56,470 | +0.32(+1.10%) |
Aug 04, 2021 | 29.09 | 29.09 | 28.78 | 29.05 | 48,485 | -0.18(-0.61%) |
Aug 03, 2021 | 29.16 | 29.30 | 29.06 | 29.23 | 52,063 | +0.16(+0.55%) |
Aug 02, 2021 | 29.04 | 29.20 | 28.97 | 29.07 | 60,748 | +0.20(+0.68%) |
Jul 30, 2021 | 29.31 | 29.37 | 28.85 | 28.87 | 28,778 | -0.30(-1.01%) |
Jul 29, 2021 | 29.14 | 29.24 | 29.05 | 29.17 | 29,870 | +0.05(+0.18%) |
Jul 28, 2021 | 29.08 | 29.17 | 28.91 | 29.12 | 260,238 | -0.18(-0.61%) |
Jul 27, 2021 | 28.86 | 29.34 | 28.81 | 29.30 | 27,070 | +0.48(+1.66%) |
Jul 26, 2021 | 28.81 | 28.84 | 28.72 | 28.82 | 22,091 | +0.00(+0.00%) |
Jul 23, 2021 | 28.55 | 28.83 | 28.52 | 28.82 | 18,493 | +0.37(+1.28%) |
Jul 22, 2021 | 28.52 | 28.56 | 28.37 | 28.45 | 28,838 | +0.00(+0.00%) |
Jul 21, 2021 | 28.71 | 28.81 | 28.43 | 28.45 | 20,589 | -0.29(-1.01%) |
Jul 20, 2021 | 28.53 | 28.91 | 28.53 | 28.74 | 8,704 | +0.25(+0.89%) |
Jul 19, 2021 | 28.96 | 29.07 | 28.22 | 28.49 | 21,875 | -0.59(-2.04%) |
Jul 16, 2021 | 28.92 | 29.21 | 28.92 | 29.08 | 28,687 | +0.25(+0.85%) |
Jul 15, 2021 | 28.52 | 28.86 | 28.52 | 28.84 | 36,004 | +0.30(+1.05%) |
Jul 14, 2021 | 28.43 | 28.64 | 28.26 | 28.54 | 13,776 | +0.21(+0.73%) |
Jul 13, 2021 | 28.57 | 28.59 | 28.28 | 28.33 | 16,699 | -0.29(-1.01%) |
Jul 12, 2021 | 28.47 | 28.67 | 28.47 | 28.62 | 14,581 | +0.05(+0.16%) |
Jul 09, 2021 | 28.34 | 28.58 | 28.32 | 28.57 | 10,212 | +0.18(+0.63%) |
Jul 08, 2021 | 28.48 | 28.52 | 28.38 | 28.40 | 13,363 | -0.15(-0.53%) |
Jul 07, 2021 | 28.31 | 28.55 | 28.27 | 28.55 | 41,881 | +0.20(+0.69%) |
Jul 06, 2021 | 28.37 | 28.38 | 27.99 | 28.35 | 15,121 | -0.03(-0.09%) |
Jul 02, 2021 | 28.41 | 28.41 | 28.23 | 28.38 | 15,214 | +0.05(+0.16%) |
Jul 01, 2021 | 28.05 | 28.43 | 28.03 | 28.33 | 298,680 | +0.29(+1.04%) |
Jun 30, 2021 | 28.01 | 28.08 | 27.90 | 28.04 | 48,446 | +0.02(+0.07%) |
Jun 29, 2021 | 28.42 | 28.54 | 27.97 | 28.02 | 22,814 | -0.42(-1.49%) |
Jun 28, 2021 | 28.47 | 28.49 | 28.34 | 28.44 | 15,819 | +0.09(+0.30%) |
Jun 25, 2021 | 28.02 | 28.38 | 28.01 | 28.36 | 32,577 | +0.34(+1.20%) |
Jun 24, 2021 | 27.99 | 28.05 | 27.85 | 28.02 | 20,899 | +0.08(+0.28%) |
Jun 23, 2021 | 28.22 | 28.22 | 27.93 | 27.94 | 14,262 | -0.26(-0.93%) |
Jun 22, 2021 | 28.39 | 28.39 | 28.20 | 28.20 | 15,988 | -0.20(-0.72%) |
Jun 21, 2021 | 28.10 | 28.44 | 28.08 | 28.41 | 29,524 | +0.39(+1.40%) |
Jun 18, 2021 | 28.69 | 28.69 | 27.97 | 28.02 | 28,431 | -0.82(-2.84%) |
Jun 17, 2021 | 28.76 | 28.99 | 28.76 | 28.84 | 13,461 | -0.02(-0.08%) |
Jun 16, 2021 | 29.34 | 29.34 | 28.81 | 28.86 | 71,765 | -0.45(-1.54%) |
Jun 15, 2021 | 29.18 | 29.44 | 29.18 | 29.31 | 73,234 | +0.08(+0.29%) |
Jun 14, 2021 | 29.20 | 29.33 | 29.10 | 29.23 | 22,138 | -0.01(-0.05%) |
Jun 11, 2021 | 29.13 | 29.24 | 29.05 | 29.24 | 10,972 | +0.12(+0.40%) |
Jun 10, 2021 | 29.05 | 29.13 | 29.00 | 29.13 | 112,780 | +0.16(+0.55%) |
Jun 09, 2021 | 28.81 | 29.01 | 28.75 | 28.97 | 15,348 | +0.25(+0.87%) |
Jun 08, 2021 | 28.81 | 28.81 | 28.53 | 28.72 | 26,493 | -0.08(-0.28%) |
Jun 07, 2021 | 28.79 | 28.80 | 28.73 | 28.80 | 12,389 | +0.06(+0.23%) |
Jun 04, 2021 | 28.85 | 28.85 | 28.67 | 28.73 | 35,432 | -0.05(-0.16%) |
Jun 03, 2021 | 28.37 | 28.79 | 28.34 | 28.78 | 16,298 | +0.29(+1.01%) |
Jun 02, 2021 | 28.36 | 28.62 | 28.35 | 28.49 | 17,310 | +0.14(+0.48%) |
Jun 01, 2021 | 28.49 | 28.57 | 28.26 | 28.36 | 47,271 | -0.07(-0.25%) |
May 28, 2021 | 28.42 | 28.49 | 28.36 | 28.43 | 13,512 | +0.14(+0.49%) |
May 27, 2021 | 28.47 | 28.47 | 28.28 | 28.29 | 22,813 | -0.15(-0.52%) |
May 26, 2021 | 28.44 | 28.52 | 28.37 | 28.43 | 15,927 | +0.02(+0.06%) |
May 25, 2021 | 28.80 | 28.80 | 28.40 | 28.42 | 41,928 | -0.40(-1.39%) |
May 24, 2021 | 28.85 | 28.87 | 28.76 | 28.82 | 20,506 | +0.03(+0.10%) |
May 21, 2021 | 28.62 | 28.80 | 28.58 | 28.79 | 14,982 | +0.17(+0.58%) |
May 20, 2021 | 28.55 | 28.78 | 28.55 | 28.62 | 20,091 | +0.12(+0.42%) |
May 19, 2021 | 28.43 | 28.51 | 28.19 | 28.50 | 39,185 | -0.06(-0.19%) |
May 18, 2021 | 28.52 | 28.59 | 28.46 | 28.56 | 22,010 | +0.03(+0.10%) |
May 17, 2021 | 28.77 | 28.80 | 28.53 | 28.53 | 38,964 | -0.28(-0.97%) |
May 14, 2021 | 28.67 | 28.96 | 28.67 | 28.81 | 9,225 | +0.15(+0.52%) |
May 13, 2021 | 28.07 | 28.75 | 28.07 | 28.66 | 24,844 | +0.54(+1.93%) |
May 12, 2021 | 28.69 | 28.69 | 28.07 | 28.12 | 28,512 | -0.62(-2.15%) |
May 11, 2021 | 29.06 | 29.06 | 28.57 | 28.73 | 29,905 | -0.36(-1.25%) |
May 10, 2021 | 28.99 | 29.31 | 28.99 | 29.10 | 40,100 | +0.25(+0.87%) |
May 07, 2021 | 28.71 | 28.95 | 28.71 | 28.85 | 18,484 | +0.12(+0.42%) |
May 06, 2021 | 28.56 | 28.72 | 28.37 | 28.72 | 16,954 | +0.24(+0.85%) |
May 05, 2021 | 28.49 | 28.83 | 28.31 | 28.48 | 36,590 | -0.34(-1.19%) |
May 04, 2021 | 28.86 | 28.89 | 28.68 | 28.83 | 21,372 | -0.03(-0.10%) |
May 03, 2021 | 28.81 | 29.11 | 28.81 | 28.86 | 28,682 | +0.07(+0.26%) |
Apr 30, 2021 | 28.65 | 28.79 | 28.54 | 28.78 | 9,981 | +0.18(+0.62%) |
Apr 29, 2021 | 28.31 | 28.60 | 28.31 | 28.60 | 11,423 | +0.31(+1.09%) |
Apr 28, 2021 | 28.35 | 28.35 | 28.17 | 28.30 | 31,702 | -0.01(-0.03%) |
Apr 27, 2021 | 28.46 | 28.46 | 28.26 | 28.31 | 111,651 | -0.21(-0.75%) |
Apr 26, 2021 | 28.69 | 28.69 | 28.50 | 28.52 | 26,527 | -0.18(-0.62%) |
Apr 23, 2021 | 28.80 | 28.81 | 28.63 | 28.70 | 17,494 | -0.07(-0.23%) |
Apr 22, 2021 | 29.02 | 29.02 | 28.75 | 28.76 | 21,727 | -0.25(-0.87%) |
Apr 21, 2021 | 29.16 | 29.16 | 28.93 | 29.01 | 57,315 | -0.12(-0.42%) |
Apr 20, 2021 | 28.83 | 29.19 | 28.72 | 29.13 | 25,529 | +0.30(+1.03%) |
Apr 19, 2021 | 28.94 | 28.94 | 28.77 | 28.84 | 27,869 | -0.07(-0.23%) |
Apr 16, 2021 | 28.78 | 29.01 | 28.78 | 28.90 | 19,963 | +0.17(+0.60%) |
Apr 15, 2021 | 28.46 | 28.73 | 28.43 | 28.73 | 41,142 | +0.29(+1.03%) |
Apr 14, 2021 | 28.25 | 28.44 | 28.25 | 28.44 | 26,782 | +0.13(+0.46%) |
Apr 13, 2021 | 27.99 | 28.35 | 27.85 | 28.31 | 57,938 | +0.22(+0.80%) |
Apr 12, 2021 | 28.12 | 28.26 | 28.04 | 28.08 | 15,610 | +0.06(+0.23%) |
Apr 09, 2021 | 28.07 | 28.09 | 27.95 | 28.02 | 39,068 | -0.02(-0.06%) |
Apr 08, 2021 | 28.16 | 28.16 | 28.00 | 28.04 | 25,593 | -0.07(-0.27%) |
Apr 07, 2021 | 28.14 | 28.19 | 28.00 | 28.11 | 27,041 | -0.01(-0.03%) |
Apr 06, 2021 | 27.83 | 28.12 | 27.83 | 28.12 | 74,275 | +0.08(+0.30%) |
Apr 05, 2021 | 27.81 | 28.21 | 27.81 | 28.04 | 47,422 | +0.26(+0.94%) |
Apr 01, 2021 | 27.70 | 27.79 | 27.50 | 27.77 | 326,712 | +0.00(+0.00%) |
Mar 31, 2021 | 27.76 | 27.78 | 27.62 | 27.77 | 93,339 | +0.10(+0.37%) |
Mar 30, 2021 | 27.85 | 27.85 | 27.54 | 27.67 | 74,074 | -0.21(-0.77%) |
Mar 29, 2021 | 27.57 | 28.02 | 27.57 | 27.89 | 91,201 | +0.23(+0.84%) |
Mar 26, 2021 | 27.54 | 27.65 | 27.43 | 27.65 | 34,774 | +0.13(+0.47%) |
Mar 25, 2021 | 27.21 | 27.57 | 27.13 | 27.52 | 113,487 | +0.36(+1.31%) |
Mar 24, 2021 | 26.98 | 27.37 | 26.98 | 27.17 | 116,709 | +0.13(+0.46%) |
Mar 23, 2021 | 26.81 | 27.12 | 26.77 | 27.04 | 55,243 | +0.19(+0.69%) |
Mar 22, 2021 | 27.06 | 27.06 | 26.72 | 26.85 | 88,419 | -0.26(-0.96%) |
Mar 19, 2021 | 26.95 | 27.30 | 26.78 | 27.12 | 64,654 | +0.15(+0.55%) |
Mar 18, 2021 | 26.93 | 27.08 | 26.87 | 26.97 | 33,641 | +0.03(+0.10%) |
Mar 17, 2021 | 27.25 | 27.27 | 26.91 | 26.94 | 47,945 | -0.51(-1.86%) |
Mar 16, 2021 | 27.42 | 27.51 | 27.36 | 27.45 | 68,803 | -0.05(-0.17%) |
Mar 15, 2021 | 27.24 | 27.50 | 27.13 | 27.50 | 95,781 | +0.56(+2.07%) |
Mar 12, 2021 | 26.53 | 27.00 | 26.53 | 26.94 | 58,630 | +0.36(+1.36%) |
Mar 11, 2021 | 26.72 | 26.85 | 26.58 | 26.58 | 63,680 | -0.16(-0.59%) |
Mar 10, 2021 | 26.59 | 26.82 | 26.49 | 26.73 | 50,946 | +0.22(+0.84%) |
Mar 09, 2021 | 26.52 | 26.66 | 26.47 | 26.51 | 63,144 | +0.07(+0.28%) |
Mar 08, 2021 | 25.94 | 26.57 | 25.94 | 26.44 | 64,618 | +0.51(+1.97%) |
Mar 05, 2021 | 25.60 | 26.04 | 25.47 | 25.93 | 71,754 | +0.58(+2.27%) |
Mar 04, 2021 | 25.18 | 25.74 | 25.18 | 25.35 | 116,089 | +0.15(+0.59%) |
Mar 03, 2021 | 25.26 | 25.26 | 24.90 | 25.20 | 118,870 | -0.04(-0.15%) |
Mar 02, 2021 | 25.36 | 25.40 | 25.09 | 25.24 | 67,022 | -0.10(-0.40%) |