Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 37.51 | 37.73 | 36.91 | 36.91 | 475,663 | -0.72(-1.91%) |
Mar 30, 2022 | 37.46 | 37.84 | 37.46 | 37.63 | 108,927 | +0.76(+2.06%) |
Mar 29, 2022 | 36.42 | 36.96 | 36.15 | 36.87 | 276,074 | -0.32(-0.86%) |
Mar 28, 2022 | 37.80 | 37.93 | 37.15 | 37.19 | 161,024 | -1.59(-4.10%) |
Mar 25, 2022 | 38.55 | 38.85 | 38.36 | 38.78 | 257,013 | +0.08(+0.21%) |
Mar 24, 2022 | 38.85 | 38.97 | 38.52 | 38.70 | 607,208 | +0.20(+0.52%) |
Mar 23, 2022 | 38.32 | 38.62 | 38.28 | 38.50 | 208,532 | +1.08(+2.89%) |
Mar 22, 2022 | 37.56 | 37.56 | 37.12 | 37.42 | 160,706 | -0.10(-0.27%) |
Mar 21, 2022 | 36.77 | 37.54 | 36.77 | 37.52 | 252,900 | +1.16(+3.19%) |
Mar 18, 2022 | 36.35 | 36.38 | 36.03 | 36.36 | 191,008 | +0.07(+0.19%) |
Mar 17, 2022 | 35.98 | 36.49 | 35.98 | 36.29 | 207,973 | +1.19(+3.39%) |
Mar 16, 2022 | 35.64 | 35.78 | 34.82 | 35.10 | 223,571 | +0.00(+0.00%) |
Mar 15, 2022 | 34.97 | 35.53 | 34.67 | 35.10 | 247,466 | -0.89(-2.47%) |
Mar 14, 2022 | 36.32 | 36.40 | 35.72 | 35.99 | 414,716 | -1.07(-2.89%) |
Mar 11, 2022 | 36.33 | 37.13 | 36.26 | 37.06 | 245,232 | +0.59(+1.62%) |
Mar 10, 2022 | 37.56 | 37.68 | 36.42 | 36.47 | 676,009 | -0.51(-1.38%) |
Mar 09, 2022 | 38.37 | 38.47 | 35.14 | 36.98 | 1,898,833 | -3.09(-7.71%) |
Mar 08, 2022 | 40.00 | 40.60 | 38.21 | 40.07 | 1,120,229 | +0.58(+1.47%) |
Mar 07, 2022 | 38.79 | 39.61 | 38.57 | 39.49 | 1,139,011 | +1.53(+4.03%) |
Mar 04, 2022 | 37.97 | 38.15 | 37.28 | 37.96 | 1,582,118 | +0.91(+2.46%) |
Mar 03, 2022 | 36.68 | 37.30 | 36.53 | 37.05 | 476,560 | +0.51(+1.40%) |
Mar 02, 2022 | 36.36 | 36.68 | 35.95 | 36.54 | 529,198 | +0.98(+2.76%) |
Mar 01, 2022 | 34.95 | 35.61 | 34.90 | 35.56 | 2,665,735 | +1.62(+4.77%) |
Feb 28, 2022 | 33.82 | 33.95 | 33.65 | 33.94 | 243,222 | +0.74(+2.23%) |
Feb 25, 2022 | 33.37 | 33.23 | 32.93 | 33.20 | 178,584 | -0.84(-2.47%) |
Feb 24, 2022 | 35.10 | 35.10 | 33.60 | 34.04 | 409,444 | +0.38(+1.13%) |
Feb 23, 2022 | 33.45 | 33.77 | 33.27 | 33.66 | 1,721,536 | +0.30(+0.90%) |
Feb 22, 2022 | 33.40 | 33.50 | 33.27 | 33.36 | 241,330 | +0.53(+1.61%) |
Feb 18, 2022 | 32.83 | 0 | +0.08(+0.24%) | |||
Feb 17, 2022 | 32.71 | 32.82 | 32.62 | 32.75 | 121,069 | +0.24(+0.74%) |
Feb 16, 2022 | 32.54 | 32.84 | 32.51 | 32.51 | 187,641 | +0.28(+0.87%) |
Feb 15, 2022 | 32.27 | 32.27 | 32.02 | 32.23 | 146,420 | -0.37(-1.13%) |
Feb 14, 2022 | 32.29 | 32.68 | 32.18 | 32.60 | 178,162 | +0.18(+0.56%) |
Feb 11, 2022 | 31.99 | 32.48 | 31.92 | 32.42 | 198,588 | +0.46(+1.44%) |
Feb 10, 2022 | 32.18 | 32.58 | 31.96 | 31.96 | 321,374 | -0.27(-0.84%) |
Feb 09, 2022 | 31.98 | 32.25 | 31.96 | 32.23 | 466,615 | +0.30(+0.94%) |
Feb 08, 2022 | 31.97 | 31.98 | 31.79 | 31.93 | 332,884 | -0.18(-0.56%) |
Feb 07, 2022 | 32.09 | 32.14 | 31.97 | 32.11 | 406,651 | +0.01(+0.03%) |
Feb 04, 2022 | 32.12 | 32.34 | 32.10 | 32.10 | 124,739 | +0.03(+0.09%) |
Feb 03, 2022 | 31.76 | 32.14 | 32.07 | 126,163 | -0.27(-0.83%) | |
Feb 02, 2022 | 32.35 | 32.42 | 32.13 | 32.34 | 319,165 | +0.39(+1.22%) |
Feb 01, 2022 | 31.60 | 31.95 | 31.60 | 31.95 | 5,909,051 | +0.33(+1.04%) |
Jan 31, 2022 | 31.53 | 31.65 | 31.62 | 267,089 | +0.25(+0.80%) | |
Jan 28, 2022 | 31.48 | 31.56 | 31.26 | 31.37 | 137,973 | +0.27(+0.87%) |
Jan 27, 2022 | 31.01 | 31.13 | 30.84 | 31.10 | 128,581 | +0.15(+0.48%) |
Jan 26, 2022 | 31.02 | 31.21 | 30.86 | 30.95 | 491,044 | +0.15(+0.49%) |
Jan 25, 2022 | 30.56 | 30.84 | 30.53 | 30.80 | 187,267 | +0.25(+0.82%) |
Jan 24, 2022 | 30.42 | 30.56 | 30.14 | 30.55 | 447,409 | -0.09(-0.29%) |
Jan 21, 2022 | 30.81 | 30.81 | 30.59 | 30.64 | 739,569 | -0.10(-0.33%) |
Jan 20, 2022 | 30.79 | 30.94 | 30.66 | 30.74 | 106,663 | +0.04(+0.13%) |
Jan 19, 2022 | 30.68 | 30.86 | 30.63 | 30.70 | 357,451 | +0.32(+1.05%) |
Jan 18, 2022 | 30.27 | 30.42 | 30.20 | 30.38 | 582,449 | +0.18(+0.60%) |
Jan 14, 2022 | 30.20 | 0 | +0.30(+1.00%) | |||
Jan 13, 2022 | 30.22 | 30.23 | 29.89 | 29.90 | 88,570 | -0.50(-1.64%) |
Jan 12, 2022 | 30.15 | 30.44 | 30.12 | 30.40 | 106,361 | +0.50(+1.67%) |
Jan 11, 2022 | 29.49 | 29.93 | 29.36 | 29.90 | 113,144 | +0.58(+1.98%) |
Jan 10, 2022 | 29.53 | 29.53 | 29.14 | 29.32 | 83,640 | -0.10(-0.34%) |
Jan 07, 2022 | 29.32 | 29.44 | 29.23 | 29.42 | 94,575 | +0.19(+0.65%) |
Jan 06, 2022 | 29.18 | 29.30 | 29.13 | 29.23 | 185,718 | +0.10(+0.34%) |
Jan 05, 2022 | 29.32 | 29.41 | 29.13 | 29.13 | 446,283 | -0.05(-0.17%) |
Jan 04, 2022 | 28.97 | 29.23 | 28.97 | 29.18 | 672,829 | +0.34(+1.18%) |
Jan 03, 2022 | 28.61 | 28.87 | 28.54 | 28.84 | 4,319,265 | +0.14(+0.49%) |
Dec 31, 2021 | 28.86 | 28.88 | 28.67 | 28.70 | 107,410 | -0.04(-0.14%) |
Dec 30, 2021 | 28.96 | 29.07 | 28.71 | 28.74 | 200,717 | -0.31(-1.07%) |
Dec 29, 2021 | 28.90 | 29.19 | 28.88 | 29.05 | 223,919 | +0.08(+0.28%) |
Dec 28, 2021 | 29.12 | 29.13 | 28.94 | 28.97 | 120,104 | -0.15(-0.52%) |
Dec 27, 2021 | 28.67 | 29.13 | 28.62 | 29.12 | 163,624 | +0.53(+1.85%) |
Dec 23, 2021 | 28.45 | 28.67 | 28.36 | 28.59 | 812,069 | +0.02(+0.07%) |
Dec 22, 2021 | 28.31 | 28.59 | 28.29 | 28.57 | 227,639 | +0.55(+1.96%) |
Dec 21, 2021 | 27.75 | 28.08 | 27.74 | 28.02 | 827,853 | +0.60(+2.19%) |
Dec 20, 2021 | 27.39 | 27.51 | 27.20 | 27.42 | 312,615 | -0.27(-0.98%) |
Dec 17, 2021 | 27.81 | 27.93 | 27.69 | 27.69 | 465,719 | -0.29(-1.04%) |
Dec 16, 2021 | 27.84 | 28.12 | 27.82 | 27.98 | 595,318 | +0.27(+0.97%) |
Dec 15, 2021 | 27.54 | 27.73 | 27.35 | 27.71 | 653,835 | +0.10(+0.36%) |
Dec 14, 2021 | 27.60 | 27.66 | 27.52 | 27.61 | 687,671 | -0.22(-0.79%) |
Dec 13, 2021 | 28.03 | 28.08 | 27.80 | 27.83 | 121,923 | -0.09(-0.32%) |
Dec 10, 2021 | 27.90 | 27.96 | 27.79 | 27.92 | 1,037,742 | +0.23(+0.83%) |
Dec 09, 2021 | 27.91 | 27.93 | 27.69 | 27.69 | 175,349 | -0.38(-1.35%) |
Dec 08, 2021 | 27.94 | 28.14 | 27.94 | 28.07 | 168,862 | +0.22(+0.79%) |
Dec 07, 2021 | 27.78 | 28.06 | 27.78 | 27.85 | 2,055,322 | +0.21(+0.76%) |
Dec 06, 2021 | 27.40 | 27.68 | 27.26 | 27.64 | 851,770 | +0.07(+0.25%) |
Dec 03, 2021 | 27.78 | 27.96 | 27.49 | 27.57 | 1,487,700 | +0.14(+0.51%) |
Dec 02, 2021 | 27.49 | 27.60 | 27.18 | 27.43 | 404,303 | +0.22(+0.81%) |
Dec 01, 2021 | 27.75 | 27.79 | 27.19 | 27.21 | 2,247,063 | -0.40(-1.45%) |
Nov 30, 2021 | 27.90 | 28.04 | 27.36 | 27.61 | 278,963 | -0.92(-3.22%) |
Nov 29, 2021 | 29.01 | 29.08 | 28.44 | 28.53 | 97,386 | -0.41(-1.42%) |
Nov 26, 2021 | 29.45 | 29.45 | 28.73 | 28.94 | 175,157 | -1.18(-3.92%) |
Nov 24, 2021 | 30.16 | 30.30 | 30.12 | 30.12 | 230,481 | -0.02(-0.07%) |
Nov 23, 2021 | 29.90 | 30.17 | 29.86 | 30.14 | 171,342 | +0.50(+1.69%) |
Nov 22, 2021 | 29.46 | 29.75 | 29.46 | 29.64 | 106,009 | -0.01(-0.03%) |
Nov 19, 2021 | 29.84 | 29.90 | 29.60 | 29.65 | 105,237 | -0.22(-0.74%) |
Nov 18, 2021 | 30.01 | 29.88 | 29.84 | 29.87 | 75,757 | +0.10(+0.34%) |
Nov 17, 2021 | 30.00 | 30.13 | 29.69 | 29.77 | 46,161 | -0.28(-0.93%) |
Nov 16, 2021 | 30.14 | 30.30 | 30.05 | 30.05 | 148,189 | +0.01(+0.03%) |
Nov 15, 2021 | 29.84 | 30.10 | 29.75 | 30.04 | 80,385 | +0.11(+0.37%) |
Nov 12, 2021 | 29.90 | 30.07 | 29.85 | 29.93 | 230,227 | -0.08(-0.27%) |
Nov 11, 2021 | 29.85 | 30.11 | 29.85 | 30.01 | 85,441 | +0.35(+1.18%) |
Nov 10, 2021 | 29.76 | 29.66 | 92,230 | -0.18(-0.60%) | ||
Nov 09, 2021 | 29.68 | 29.85 | 29.50 | 29.84 | 126,182 | -0.10(-0.33%) |
Nov 08, 2021 | 29.99 | 30.07 | 29.90 | 29.94 | 71,778 | -0.06(-0.20%) |
Nov 05, 2021 | 29.77 | 30.02 | 29.65 | 30.00 | 260,947 | +0.19(+0.64%) |
Nov 04, 2021 | 30.44 | 30.49 | 29.74 | 29.81 | 99,024 | -0.31(-1.03%) |
Nov 03, 2021 | 30.09 | 30.18 | 29.98 | 30.12 | 327,085 | -0.22(-0.73%) |
Nov 02, 2021 | 30.27 | 30.39 | 30.17 | 30.34 | 241,447 | +0.11(+0.36%) |
Nov 01, 2021 | 30.23 | 30.34 | 30.14 | 30.23 | 1,739,508 | +0.00(+0.00%) |
Oct 29, 2021 | 30.16 | 30.23 | 29.92 | 30.23 | 104,937 | -0.23(-0.76%) |
Oct 28, 2021 | 30.44 | 30.60 | 30.31 | 30.46 | 66,378 | -0.09(-0.29%) |
Oct 27, 2021 | 30.73 | 30.79 | 30.43 | 30.55 | 149,259 | -0.27(-0.88%) |
Oct 26, 2021 | 30.71 | 30.82 | 102,714 | -0.11(-0.36%) | ||
Oct 25, 2021 | 30.79 | 31.00 | 30.79 | 30.93 | 181,009 | +0.62(+2.05%) |
Oct 22, 2021 | 30.41 | 30.48 | 30.00 | 30.31 | 152,069 | +0.10(+0.33%) |
Oct 21, 2021 | 30.35 | 30.35 | 29.86 | 30.21 | 210,679 | -0.57(-1.85%) |
Oct 20, 2021 | 30.21 | 30.80 | 30.20 | 30.78 | 162,347 | +0.51(+1.68%) |
Oct 19, 2021 | 30.13 | 30.36 | 30.06 | 30.27 | 88,509 | +0.10(+0.33%) |
Oct 18, 2021 | 30.56 | 30.56 | 30.16 | 30.17 | 89,726 | -0.42(-1.37%) |
Oct 15, 2021 | 30.66 | 30.72 | 30.54 | 30.59 | 135,673 | +0.11(+0.36%) |
Oct 14, 2021 | 30.52 | 30.60 | 30.41 | 30.48 | 161,385 | +0.34(+1.13%) |
Oct 13, 2021 | 29.83 | 30.16 | 29.73 | 30.14 | 67,861 | +0.29(+0.97%) |
Oct 12, 2021 | 29.97 | 30.03 | 29.84 | 29.85 | 76,469 | -0.10(-0.33%) |
Oct 11, 2021 | 30.01 | 30.11 | 29.86 | 29.95 | 71,042 | +0.05(+0.17%) |
Oct 08, 2021 | 30.08 | 30.16 | 29.86 | 29.90 | 54,423 | +0.00(+0.00%) |
Oct 07, 2021 | 29.53 | 29.94 | 29.38 | 29.90 | 138,078 | +0.31(+1.05%) |
Oct 06, 2021 | 29.85 | 29.90 | 29.50 | 29.59 | 215,095 | -0.71(-2.34%) |
Oct 05, 2021 | 29.98 | 30.39 | 29.98 | 30.30 | 99,399 | +0.45(+1.51%) |
Oct 04, 2021 | 29.76 | 30.06 | 29.68 | 29.85 | 157,287 | +0.53(+1.81%) |
Oct 01, 2021 | 29.26 | 29.41 | 29.13 | 29.32 | 1,371,361 | +0.07(+0.24%) |
Sep 30, 2021 | 28.78 | 29.32 | 28.78 | 29.25 | 147,780 | +0.41(+1.42%) |
Sep 29, 2021 | 29.04 | 29.12 | 28.83 | 28.84 | 142,211 | -0.35(-1.20%) |
Sep 28, 2021 | 29.47 | 29.63 | 29.09 | 29.19 | 180,010 | -0.20(-0.68%) |
Sep 27, 2021 | 29.06 | 29.43 | 29.06 | 29.39 | 80,747 | +0.69(+2.40%) |
Sep 24, 2021 | 28.42 | 28.70 | 28.40 | 28.70 | 61,626 | +0.22(+0.77%) |
Sep 23, 2021 | 28.12 | 28.50 | 28.09 | 28.48 | 82,424 | +0.50(+1.79%) |
Sep 22, 2021 | 27.97 | 28.14 | 27.90 | 27.98 | 72,082 | +0.31(+1.12%) |
Sep 21, 2021 | 27.73 | 27.73 | 27.39 | 27.67 | 165,266 | -0.08(-0.29%) |
Sep 20, 2021 | 27.90 | 27.96 | 27.61 | 27.75 | 99,818 | -0.43(-1.53%) |
Sep 17, 2021 | 28.38 | 28.38 | 28.14 | 28.18 | 256,017 | -0.37(-1.30%) |
Sep 16, 2021 | 28.58 | 28.58 | 28.33 | 28.55 | 103,124 | -0.38(-1.31%) |
Sep 15, 2021 | 28.84 | 29.02 | 28.76 | 28.93 | 158,524 | +0.60(+2.12%) |
Sep 14, 2021 | 28.37 | 28.40 | 28.26 | 28.33 | 69,580 | +0.08(+0.28%) |
Sep 13, 2021 | 28.12 | 28.27 | 28.11 | 28.25 | 96,888 | +0.20(+0.71%) |
Sep 10, 2021 | 28.13 | 28.14 | 27.96 | 28.05 | 70,584 | +0.26(+0.94%) |
Sep 09, 2021 | 27.77 | 28.02 | 27.73 | 27.79 | 199,699 | -0.10(-0.36%) |
Sep 08, 2021 | 28.00 | 28.04 | 27.86 | 27.89 | 96,117 | +0.33(+1.20%) |
Sep 07, 2021 | 27.86 | 27.90 | 27.56 | 27.56 | 250,130 | -0.50(-1.78%) |
Sep 03, 2021 | 28.00 | 28.12 | 28.00 | 28.06 | 37,048 | +0.15(+0.54%) |
Sep 02, 2021 | 27.88 | 28.04 | 27.85 | 27.91 | 184,360 | +0.24(+0.87%) |
Sep 01, 2021 | 27.38 | 27.74 | 27.38 | 27.67 | 1,536,970 | +0.07(+0.25%) |
Aug 31, 2021 | 27.61 | 27.71 | 27.52 | 27.60 | 346,081 | -0.22(-0.79%) |
Aug 30, 2021 | 27.86 | 27.86 | 27.65 | 27.82 | 318,290 | +0.00(+0.00%) |
Aug 27, 2021 | 27.61 | 27.84 | 27.57 | 27.82 | 260,157 | +0.47(+1.72%) |
Aug 26, 2021 | 27.21 | 27.45 | 27.19 | 27.35 | 92,495 | +0.00(+0.00%) |
Aug 25, 2021 | 27.17 | 27.35 | 27.16 | 27.35 | 62,779 | +0.18(+0.66%) |
Aug 24, 2021 | 26.95 | 27.21 | 26.95 | 27.17 | 633,576 | +0.43(+1.61%) |
Aug 23, 2021 | 26.64 | 26.79 | 26.63 | 26.74 | 72,252 | +0.74(+2.85%) |
Aug 20, 2021 | 26.31 | 26.39 | 26.00 | 26.00 | 139,128 | -0.30(-1.14%) |
Aug 19, 2021 | 26.41 | 26.49 | 26.20 | 26.30 | 139,380 | -0.46(-1.72%) |
Aug 18, 2021 | 27.05 | 27.06 | 26.76 | 26.76 | 65,142 | -0.18(-0.67%) |
Aug 17, 2021 | 27.20 | 27.23 | 26.90 | 26.94 | 55,926 | -0.45(-1.64%) |
Aug 16, 2021 | 27.31 | 27.48 | 27.22 | 27.39 | 74,719 | +0.04(+0.15%) |
Aug 13, 2021 | 27.50 | 27.60 | 27.35 | 27.35 | 89,783 | +0.00(+0.00%) |
Aug 12, 2021 | 27.31 | 27.52 | 27.11 | 27.35 | 251,560 | -0.06(-0.22%) |
Aug 11, 2021 | 27.11 | 27.42 | 27.07 | 27.41 | 156,939 | +0.18(+0.66%) |
Aug 10, 2021 | 26.94 | 27.23 | 26.94 | 27.23 | 272,340 | +0.47(+1.76%) |
Aug 09, 2021 | 26.83 | 26.90 | 26.63 | 26.76 | 245,355 | -0.48(-1.76%) |
Aug 06, 2021 | 27.49 | 27.50 | 27.21 | 27.24 | 202,771 | -0.32(-1.16%) |
Aug 05, 2021 | 27.50 | 27.60 | 27.44 | 27.56 | 135,930 | +0.29(+1.06%) |
Aug 04, 2021 | 27.52 | 27.54 | 27.27 | 27.27 | 74,294 | -0.26(-0.94%) |
Aug 03, 2021 | 27.39 | 27.56 | 27.30 | 27.53 | 243,383 | -0.13(-0.47%) |
Aug 02, 2021 | 27.82 | 27.93 | 27.52 | 27.66 | 1,620,778 | -0.18(-0.65%) |
Jul 30, 2021 | 27.97 | 27.98 | 27.74 | 27.84 | 312,793 | -0.39(-1.38%) |
Jul 29, 2021 | 28.00 | 28.27 | 27.97 | 28.23 | 339,273 | +0.44(+1.58%) |
Jul 28, 2021 | 27.79 | 27.84 | 27.68 | 27.79 | 95,610 | +0.08(+0.29%) |
Jul 27, 2021 | 27.97 | 27.97 | 27.62 | 27.71 | 227,289 | -0.26(-0.93%) |
Jul 26, 2021 | 27.75 | 27.97 | 27.68 | 27.97 | 92,307 | +0.33(+1.19%) |
Jul 23, 2021 | 27.64 | 27.67 | 27.52 | 27.64 | 188,028 | +0.07(+0.25%) |
Jul 22, 2021 | 27.30 | 27.59 | 27.24 | 27.57 | 131,022 | +0.26(+0.95%) |
Jul 21, 2021 | 27.03 | 27.33 | 27.01 | 27.31 | 146,670 | +0.48(+1.79%) |
Jul 20, 2021 | 26.66 | 26.88 | 26.54 | 26.83 | 84,452 | +0.43(+1.63%) |
Jul 19, 2021 | 26.84 | 26.87 | 26.32 | 26.40 | 329,394 | -0.69(-2.55%) |
Jul 16, 2021 | 27.24 | 27.30 | 27.06 | 27.09 | 120,567 | +0.01(+0.04%) |
Jul 15, 2021 | 27.04 | 27.24 | 27.04 | 27.08 | 106,236 | -0.05(-0.18%) |
Jul 14, 2021 | 27.35 | 27.46 | 27.08 | 27.13 | 113,556 | -0.13(-0.48%) |
Jul 13, 2021 | 26.99 | 27.31 | 26.99 | 27.26 | 91,498 | +0.21(+0.78%) |
Jul 12, 2021 | 26.78 | 27.11 | 26.78 | 27.05 | 67,814 | +0.14(+0.52%) |
Jul 09, 2021 | 26.73 | 26.95 | 26.73 | 26.91 | 215,781 | +0.25(+0.94%) |
Jul 08, 2021 | 26.44 | 26.67 | 26.37 | 26.66 | 109,608 | +0.16(+0.60%) |
Jul 07, 2021 | 26.74 | 26.78 | 26.30 | 26.50 | 281,397 | -0.27(-1.01%) |
Jul 06, 2021 | 27.45 | 27.45 | 26.52 | 26.77 | 525,702 | -0.68(-2.48%) |
Jul 02, 2021 | 27.36 | 27.45 | 27.28 | 27.45 | 69,398 | +0.17(+0.62%) |
Jul 01, 2021 | 27.65 | 27.75 | 27.18 | 27.28 | 1,612,731 | +0.08(+0.29%) |
Jun 30, 2021 | 26.86 | 27.40 | 26.68 | 27.20 | 311,439 | +0.29(+1.08%) |
Jun 29, 2021 | 26.86 | 27.06 | 26.78 | 26.91 | 120,349 | +0.15(+0.56%) |
Jun 28, 2021 | 26.59 | 26.82 | 26.59 | 26.76 | 60,834 | +0.19(+0.72%) |
Jun 25, 2021 | 26.67 | 26.68 | 26.36 | 26.57 | 227,943 | +0.08(+0.30%) |
Jun 24, 2021 | 26.23 | 26.55 | 26.20 | 26.49 | 155,163 | +0.09(+0.34%) |
Jun 23, 2021 | 26.50 | 26.68 | 26.39 | 26.40 | 95,309 | +0.10(+0.38%) |
Jun 22, 2021 | 26.24 | 26.38 | 26.19 | 26.30 | 167,489 | -0.01(-0.04%) |
Jun 21, 2021 | 25.83 | 26.31 | 25.77 | 26.31 | 329,348 | +0.31(+1.19%) |
Jun 18, 2021 | 25.84 | 26.13 | 25.82 | 26.00 | 1,084,383 | +0.26(+1.01%) |
Jun 17, 2021 | 26.23 | 26.37 | 25.50 | 25.74 | 388,444 | -0.96(-3.60%) |
Jun 16, 2021 | 26.89 | 27.06 | 26.64 | 26.70 | 224,036 | -0.22(-0.82%) |
Jun 15, 2021 | 27.08 | 27.08 | 26.81 | 26.92 | 184,500 | -0.31(-1.14%) |
Jun 14, 2021 | 27.06 | 27.28 | 27.02 | 27.23 | 150,014 | -0.16(-0.58%) |
Jun 11, 2021 | 27.41 | 27.46 | 27.29 | 27.39 | 83,962 | -0.02(-0.07%) |
Jun 10, 2021 | 27.47 | 27.52 | 27.19 | 27.41 | 230,719 | +0.14(+0.51%) |
Jun 09, 2021 | 27.36 | 27.40 | 27.21 | 27.27 | 110,859 | -0.14(-0.51%) |
Jun 08, 2021 | 27.14 | 27.43 | 27.14 | 27.41 | 106,709 | +0.21(+0.77%) |
Jun 07, 2021 | 27.37 | 27.37 | 27.13 | 27.20 | 108,888 | -0.11(-0.40%) |
Jun 04, 2021 | 27.05 | 27.35 | 27.05 | 27.31 | 293,289 | +0.41(+1.52%) |
Jun 03, 2021 | 27.17 | 27.17 | 26.77 | 26.90 | 147,297 | -0.38(-1.39%) |
Jun 02, 2021 | 27.19 | 27.30 | 27.07 | 27.28 | 141,474 | +0.11(+0.40%) |
Jun 01, 2021 | 27.25 | 27.47 | 27.06 | 27.17 | 1,597,260 | +0.40(+1.49%) |
May 28, 2021 | 26.78 | 26.84 | 26.69 | 26.77 | 107,846 | +0.03(+0.11%) |
May 27, 2021 | 26.38 | 26.75 | 26.38 | 26.74 | 88,515 | +0.46(+1.75%) |
May 26, 2021 | 26.12 | 26.34 | 26.04 | 26.28 | 105,965 | +0.03(+0.11%) |
May 25, 2021 | 26.27 | 26.38 | 26.13 | 26.25 | 91,470 | -0.05(-0.19%) |
May 24, 2021 | 26.05 | 26.33 | 26.02 | 26.30 | 81,541 | +0.19(+0.73%) |
May 21, 2021 | 26.18 | 26.18 | 26.03 | 26.11 | 69,492 | +0.08(+0.31%) |
May 20, 2021 | 26.17 | 26.23 | 25.89 | 26.03 | 127,216 | -0.22(-0.84%) |
May 19, 2021 | 26.36 | 26.36 | 26.02 | 26.25 | 221,007 | -0.57(-2.14%) |
May 18, 2021 | 26.94 | 27.06 | 26.65 | 26.82 | 149,764 | -0.11(-0.39%) |
May 17, 2021 | 26.63 | 26.93 | 26.63 | 26.93 | 191,614 | +0.50(+1.89%) |
May 14, 2021 | 26.63 | 26.64 | 26.40 | 26.43 | 154,226 | +0.08(+0.30%) |
May 13, 2021 | 26.62 | 26.68 | 26.19 | 26.35 | 237,681 | -0.71(-2.62%) |
May 12, 2021 | 27.11 | 27.30 | 27.02 | 27.06 | 234,670 | -0.06(-0.22%) |
May 11, 2021 | 26.70 | 27.14 | 26.70 | 27.12 | 167,841 | +0.31(+1.16%) |
May 10, 2021 | 27.17 | 27.17 | 26.72 | 26.81 | 168,522 | -0.25(-0.92%) |
May 07, 2021 | 26.90 | 27.08 | 26.75 | 27.06 | 302,591 | +0.27(+1.01%) |
May 06, 2021 | 26.65 | 26.79 | 26.56 | 26.79 | 160,735 | +0.26(+0.98%) |
May 05, 2021 | 26.49 | 26.53 | 26.36 | 26.53 | 168,016 | +0.22(+0.84%) |
May 04, 2021 | 26.37 | 26.49 | 26.20 | 26.31 | 167,751 | +0.13(+0.50%) |
May 03, 2021 | 26.22 | 26.27 | 26.05 | 26.18 | 251,548 | +0.21(+0.81%) |
Apr 30, 2021 | 25.67 | 25.97 | 25.67 | 25.97 | 277,100 | +0.12(+0.46%) |
Apr 29, 2021 | 26.08 | 26.08 | 25.69 | 25.85 | 125,061 | -0.01(-0.04%) |
Apr 28, 2021 | 25.78 | 26.05 | 25.78 | 25.86 | 173,042 | +0.02(+0.08%) |
Apr 27, 2021 | 25.79 | 25.88 | 25.66 | 25.84 | 268,213 | +0.17(+0.66%) |
Apr 26, 2021 | 25.30 | 25.68 | 25.30 | 25.67 | 175,501 | +0.40(+1.58%) |
Apr 23, 2021 | 25.13 | 25.29 | 25.13 | 25.27 | 73,800 | +0.14(+0.56%) |
Apr 22, 2021 | 24.88 | 25.17 | 24.86 | 25.13 | 71,080 | +0.25(+1.00%) |
Apr 21, 2021 | 24.68 | 24.93 | 24.67 | 24.88 | 115,480 | +0.13(+0.53%) |
Apr 20, 2021 | 24.86 | 24.99 | 24.70 | 24.75 | 86,910 | +0.01(+0.04%) |
Apr 19, 2021 | 24.76 | 24.77 | 24.64 | 24.74 | 108,646 | +0.10(+0.41%) |
Apr 16, 2021 | 24.70 | 24.72 | 24.61 | 24.64 | 88,600 | -0.01(-0.04%) |
Apr 15, 2021 | 24.48 | 24.66 | 24.42 | 24.65 | 378,513 | +0.27(+1.11%) |
Apr 14, 2021 | 24.07 | 24.47 | 24.07 | 24.38 | 62,159 | +0.46(+1.92%) |
Apr 13, 2021 | 23.79 | 23.98 | 23.79 | 23.92 | 678,513 | +0.28(+1.18%) |
Apr 12, 2021 | 23.91 | 23.91 | 23.61 | 23.64 | 74,661 | -0.18(-0.76%) |
Apr 09, 2021 | 23.93 | 23.94 | 23.78 | 23.82 | 120,300 | -0.11(-0.46%) |
Apr 08, 2021 | 23.72 | 23.97 | 23.72 | 23.93 | 102,114 | +0.20(+0.84%) |
Apr 07, 2021 | 23.60 | 23.82 | 23.53 | 23.73 | 118,476 | +0.09(+0.38%) |
Apr 06, 2021 | 23.78 | 23.92 | 23.62 | 23.64 | 169,029 | +0.13(+0.55%) |
Apr 05, 2021 | 23.72 | 23.75 | 23.40 | 23.51 | 98,395 | -0.25(-1.05%) |