Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.51 | 23.60 | 23.16 | 23.19 | 918,571 | -0.23(-0.97%) |
Apr 28, 2022 | 23.17 | 23.44 | 22.97 | 23.41 | 654,749 | +0.34(+1.47%) |
Apr 27, 2022 | 23.05 | 23.25 | 23.01 | 23.07 | 785,427 | -0.05(-0.20%) |
Apr 26, 2022 | 23.54 | 23.57 | 23.12 | 23.12 | 917,013 | -1.00(-4.15%) |
Apr 25, 2022 | 23.97 | 24.15 | 23.75 | 24.12 | 1,210,355 | +0.09(+0.39%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.01 | 24.03 | 567,203 | -0.36(-1.47%) |
Apr 21, 2022 | 24.91 | 24.94 | 24.30 | 24.39 | 744,778 | -0.25(-1.00%) |
Apr 20, 2022 | 24.74 | 24.78 | 24.54 | 24.63 | 439,561 | +0.14(+0.58%) |
Apr 19, 2022 | 24.24 | 24.50 | 24.24 | 24.49 | 397,060 | +0.19(+0.78%) |
Apr 18, 2022 | 24.37 | 24.46 | 24.23 | 24.30 | 456,716 | -0.06(-0.23%) |
Apr 14, 2022 | 24.39 | 24.51 | 24.20 | 24.36 | 640,576 | +0.04(+0.16%) |
Apr 13, 2022 | 24.08 | 24.36 | 24.08 | 24.32 | 453,659 | +0.33(+1.38%) |
Apr 12, 2022 | 24.22 | 24.30 | 23.94 | 23.99 | 634,260 | -0.17(-0.70%) |
Apr 11, 2022 | 24.34 | 24.42 | 24.14 | 24.16 | 739,142 | -0.14(-0.58%) |
Apr 08, 2022 | 24.23 | 24.40 | 24.18 | 24.30 | 710,286 | +0.14(+0.59%) |
Apr 07, 2022 | 24.34 | 24.34 | 23.93 | 24.16 | 853,319 | +0.07(+0.27%) |
Apr 06, 2022 | 24.06 | 24.22 | 23.90 | 24.09 | 923,607 | -0.19(-0.78%) |
Apr 05, 2022 | 24.47 | 24.55 | 24.24 | 24.28 | 925,227 | +0.01(+0.04%) |
Apr 04, 2022 | 24.07 | 24.30 | 24.06 | 24.27 | 606,303 | -0.08(-0.35%) |
Apr 01, 2022 | 24.34 | 24.39 | 24.14 | 24.36 | 688,837 | +0.33(+1.37%) |
Mar 31, 2022 | 24.39 | 24.44 | 24.03 | 24.03 | 723,024 | -0.52(-2.11%) |
Mar 30, 2022 | 24.54 | 24.65 | 24.43 | 24.55 | 838,876 | -0.11(-0.46%) |
Mar 29, 2022 | 24.62 | 24.70 | 24.43 | 24.66 | 880,801 | +0.82(+3.44%) |
Mar 28, 2022 | 23.73 | 23.84 | 23.59 | 23.84 | 653,769 | +0.17(+0.72%) |
Mar 25, 2022 | 23.56 | 23.71 | 23.50 | 23.67 | 549,163 | +0.07(+0.28%) |
Mar 24, 2022 | 23.48 | 23.66 | 23.43 | 23.60 | 867,302 | +0.09(+0.40%) |
Mar 23, 2022 | 23.57 | 23.68 | 23.48 | 23.51 | 838,726 | -0.63(-2.62%) |
Mar 22, 2022 | 23.96 | 24.16 | 23.93 | 24.14 | 628,690 | +0.33(+1.39%) |
Mar 21, 2022 | 24.01 | 24.03 | 23.72 | 23.81 | 1,208,983 | -0.24(-0.98%) |
Mar 18, 2022 | 23.65 | 24.08 | 23.61 | 24.05 | 1,228,952 | -0.03(-0.12%) |
Mar 17, 2022 | 23.73 | 24.16 | 23.73 | 24.07 | 1,172,373 | +0.16(+0.67%) |
Mar 16, 2022 | 23.65 | 24.07 | 23.35 | 23.91 | 2,179,950 | +0.56(+2.38%) |
Mar 15, 2022 | 23.33 | 23.44 | 23.10 | 23.36 | 2,019,406 | +0.26(+1.14%) |
Mar 14, 2022 | 23.20 | 23.35 | 23.01 | 23.09 | 1,176,358 | +0.38(+1.66%) |
Mar 11, 2022 | 23.26 | 23.32 | 22.72 | 22.72 | 1,965,850 | -0.26(-1.15%) |
Mar 10, 2022 | 22.89 | 22.86 | 22.98 | 2,028,810 | -0.32(-1.38%) | |
Mar 09, 2022 | 23.03 | 23.53 | 22.94 | 23.30 | 2,856,043 | +1.01(+4.53%) |
Mar 08, 2022 | 22.23 | 22.81 | 21.79 | 22.29 | 3,716,919 | +1.09(+5.17%) |
Mar 07, 2022 | 21.88 | 21.92 | 21.04 | 21.20 | 3,526,710 | -0.73(-3.31%) |
Mar 04, 2022 | 22.04 | 22.08 | 21.63 | 21.92 | 1,960,314 | -0.84(-3.69%) |
Mar 03, 2022 | 23.14 | 23.16 | 22.63 | 22.76 | 1,828,866 | -0.92(-3.87%) |
Mar 02, 2022 | 23.68 | 23.80 | 23.55 | 23.68 | 2,277,164 | +0.50(+2.16%) |
Mar 01, 2022 | 23.93 | 23.96 | 22.97 | 23.18 | 2,499,517 | -0.96(-3.99%) |
Feb 28, 2022 | 24.06 | 24.52 | 23.98 | 24.14 | 2,522,705 | -0.53(-2.14%) |
Feb 25, 2022 | 24.28 | 24.68 | 24.35 | 24.67 | 2,632,393 | +0.81(+3.40%) |
Feb 24, 2022 | 23.14 | 23.92 | 23.10 | 23.86 | 3,740,842 | -0.27(-1.13%) |
Feb 23, 2022 | 24.73 | 24.73 | 24.08 | 24.13 | 2,057,011 | -0.30(-1.24%) |
Feb 22, 2022 | 24.49 | 24.70 | 24.25 | 24.43 | 2,023,704 | -0.34(-1.37%) |
Feb 18, 2022 | 24.77 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.21 | 25.22 | 24.90 | 24.93 | 1,409,992 | -0.47(-1.86%) |
Feb 16, 2022 | 25.14 | 25.46 | 25.14 | 25.40 | 1,353,081 | +0.13(+0.52%) |
Feb 15, 2022 | 25.11 | 25.31 | 25.07 | 25.27 | 1,213,397 | +0.59(+2.41%) |
Feb 14, 2022 | 24.90 | 24.91 | 24.50 | 24.68 | 1,790,452 | -0.29(-1.17%) |
Feb 11, 2022 | 25.57 | 25.65 | 24.89 | 24.97 | 4,080,436 | -0.78(-3.04%) |
Feb 10, 2022 | 25.68 | 26.12 | 25.66 | 25.75 | 2,531,609 | -0.08(-0.33%) |
Feb 09, 2022 | 25.77 | 25.86 | 25.76 | 25.84 | 1,275,608 | +0.41(+1.60%) |
Feb 08, 2022 | 25.23 | 25.44 | 25.21 | 25.43 | 1,125,012 | +0.36(+1.43%) |
Feb 07, 2022 | 25.13 | 25.26 | 25.04 | 25.07 | 2,066,954 | -0.33(-1.30%) |
Feb 04, 2022 | 25.21 | 25.52 | 25.14 | 25.40 | 1,922,548 | +0.04(+0.15%) |
Feb 03, 2022 | 25.45 | 25.32 | 25.37 | 1,948,384 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.35 | 25.39 | 25.20 | 25.35 | 1,434,747 | +0.08(+0.30%) |
Feb 01, 2022 | 25.15 | 25.30 | 25.04 | 25.27 | 1,330,644 | +0.38(+1.52%) |
Jan 31, 2022 | 24.54 | 24.95 | 24.90 | 2,177,842 | +0.13(+0.53%) | |
Jan 28, 2022 | 24.61 | 24.84 | 24.44 | 24.76 | 1,406,978 | +0.10(+0.42%) |
Jan 27, 2022 | 24.88 | 24.97 | 24.57 | 24.66 | 2,342,147 | +0.09(+0.38%) |
Jan 26, 2022 | 24.95 | 24.98 | 24.43 | 24.56 | 2,105,595 | -0.03(-0.12%) |
Jan 25, 2022 | 24.41 | 24.72 | 24.20 | 24.59 | 2,792,585 | -0.17(-0.69%) |
Jan 24, 2022 | 24.40 | 24.76 | 24.04 | 24.76 | 3,907,607 | -0.04(-0.15%) |
Jan 21, 2022 | 25.07 | 25.07 | 24.80 | 24.80 | 1,763,412 | -0.23(-0.91%) |
Jan 20, 2022 | 25.35 | 25.43 | 25.01 | 25.03 | 1,103,886 | -0.12(-0.49%) |
Jan 19, 2022 | 25.40 | 25.40 | 25.15 | 25.15 | 1,144,704 | -0.16(-0.63%) |
Jan 18, 2022 | 25.43 | 25.46 | 25.26 | 25.31 | 3,593,014 | -0.37(-1.43%) |
Jan 14, 2022 | 25.68 | 0 | +0.25(+0.96%) | |||
Jan 13, 2022 | 25.72 | 25.72 | 25.42 | 25.43 | 3,060,044 | -0.13(-0.52%) |
Jan 12, 2022 | 25.44 | 25.59 | 25.39 | 25.57 | 567,634 | +0.04(+0.15%) |
Jan 11, 2022 | 25.19 | 25.53 | 25.14 | 25.53 | 1,305,701 | +0.28(+1.12%) |
Jan 10, 2022 | 25.19 | 25.26 | 25.02 | 25.24 | 1,128,836 | -0.05(-0.19%) |
Jan 07, 2022 | 25.05 | 25.31 | 25.03 | 25.29 | 845,114 | +0.20(+0.79%) |
Jan 06, 2022 | 25.04 | 25.17 | 24.90 | 25.09 | 1,023,486 | +0.31(+1.26%) |
Jan 05, 2022 | 25.19 | 25.23 | 24.78 | 24.78 | 1,218,628 | -0.28(-1.13%) |
Jan 04, 2022 | 25.07 | 25.19 | 25.02 | 25.07 | 943,474 | +0.01(+0.04%) |
Jan 03, 2022 | 25.00 | 25.10 | 24.92 | 25.06 | 1,332,396 | +0.26(+1.07%) |
Dec 31, 2021 | 24.75 | 24.95 | 24.75 | 24.79 | 645,978 | +0.00(+0.00%) |
Dec 30, 2021 | 24.92 | 24.96 | 24.78 | 24.79 | 754,176 | -0.09(-0.38%) |
Dec 29, 2021 | 24.79 | 24.90 | 24.74 | 24.89 | 1,148,408 | +0.12(+0.50%) |
Dec 28, 2021 | 24.76 | 24.87 | 24.73 | 24.76 | 1,294,861 | +0.10(+0.42%) |
Dec 27, 2021 | 24.59 | 24.69 | 24.50 | 24.66 | 3,122,420 | +0.25(+1.04%) |
Dec 23, 2021 | 24.33 | 24.46 | 24.32 | 24.40 | 592,284 | +0.27(+1.13%) |
Dec 22, 2021 | 23.89 | 24.17 | 23.85 | 24.13 | 728,645 | +0.28(+1.19%) |
Dec 21, 2021 | 23.70 | 23.86 | 23.69 | 23.85 | 1,314,010 | +0.31(+1.32%) |
Dec 20, 2021 | 23.37 | 23.54 | 23.29 | 23.54 | 1,543,707 | +0.16(+0.69%) |
Dec 17, 2021 | 23.49 | 23.54 | 23.34 | 23.38 | 1,932,281 | -0.31(-1.31%) |
Dec 16, 2021 | 23.83 | 23.88 | 23.60 | 23.69 | 1,442,632 | +0.08(+0.36%) |
Dec 15, 2021 | 23.44 | 23.62 | 23.25 | 23.60 | 1,628,753 | +0.04(+0.16%) |
Dec 14, 2021 | 23.51 | 23.68 | 23.46 | 23.56 | 1,274,892 | +0.12(+0.52%) |
Dec 13, 2021 | 23.59 | 23.62 | 23.37 | 23.44 | 566,777 | -0.18(-0.78%) |
Dec 10, 2021 | 23.59 | 23.64 | 23.51 | 23.63 | 536,127 | +0.06(+0.24%) |
Dec 09, 2021 | 23.82 | 23.82 | 23.56 | 23.57 | 667,748 | -0.47(-1.97%) |
Dec 08, 2021 | 24.08 | 24.09 | 23.98 | 24.04 | 671,214 | +0.05(+0.19%) |
Dec 07, 2021 | 23.89 | 24.03 | 23.89 | 24.00 | 672,134 | +0.15(+0.62%) |
Dec 06, 2021 | 23.63 | 23.89 | 23.57 | 23.85 | 1,002,662 | +0.53(+2.27%) |
Dec 03, 2021 | 23.53 | 23.53 | 23.19 | 23.32 | 1,611,015 | -0.22(-0.95%) |
Dec 02, 2021 | 23.40 | 23.63 | 23.40 | 23.54 | 1,518,625 | +0.13(+0.55%) |
Dec 01, 2021 | 23.88 | 23.96 | 23.40 | 23.41 | 3,102,194 | -0.13(-0.55%) |
Nov 30, 2021 | 23.78 | 23.89 | 23.33 | 23.54 | 2,363,469 | -0.25(-1.05%) |
Nov 29, 2021 | 23.96 | 23.98 | 23.64 | 23.79 | 1,082,274 | +0.12(+0.51%) |
Nov 26, 2021 | 23.87 | 23.91 | 23.56 | 23.67 | 1,091,335 | -0.87(-3.55%) |
Nov 24, 2021 | 24.43 | 24.55 | 24.41 | 24.54 | 1,018,145 | -0.19(-0.79%) |
Nov 23, 2021 | 24.66 | 24.76 | 24.62 | 24.74 | 870,660 | +0.14(+0.57%) |
Nov 22, 2021 | 24.50 | 24.78 | 24.47 | 24.60 | 855,727 | +0.03(+0.11%) |
Nov 19, 2021 | 24.73 | 24.73 | 24.54 | 24.57 | 1,731,815 | -0.61(-2.43%) |
Nov 18, 2021 | 25.16 | 25.22 | 25.17 | 25.18 | 1,146,560 | -0.20(-0.80%) |
Nov 17, 2021 | 25.43 | 25.45 | 25.35 | 25.39 | 504,802 | -0.06(-0.25%) |
Nov 16, 2021 | 25.68 | 25.70 | 25.44 | 25.45 | 458,356 | -0.25(-0.97%) |
Nov 15, 2021 | 25.86 | 25.88 | 25.69 | 25.70 | 450,427 | -0.13(-0.50%) |
Nov 12, 2021 | 25.80 | 25.87 | 25.79 | 25.83 | 544,211 | -0.07(-0.29%) |
Nov 11, 2021 | 25.96 | 26.01 | 25.90 | 25.91 | 667,763 | -0.13(-0.50%) |
Nov 10, 2021 | 26.27 | 26.00 | 26.04 | 1,528,008 | -0.07(-0.28%) | |
Nov 09, 2021 | 26.25 | 26.29 | 26.08 | 26.11 | 3,684,780 | -0.08(-0.32%) |
Nov 08, 2021 | 26.20 | 26.24 | 26.14 | 26.20 | 930,100 | -0.07(-0.28%) |
Nov 05, 2021 | 26.27 | 26.32 | 26.15 | 26.27 | 599,740 | +0.23(+0.89%) |
Nov 04, 2021 | 26.11 | 26.11 | 25.91 | 26.04 | 873,289 | -0.30(-1.13%) |
Nov 03, 2021 | 26.06 | 26.36 | 26.02 | 26.33 | 790,213 | -0.06(-0.21%) |
Nov 02, 2021 | 26.46 | 26.47 | 26.35 | 26.39 | 1,356,784 | -0.30(-1.11%) |
Nov 01, 2021 | 26.50 | 26.69 | 26.52 | 26.69 | 904,059 | +0.46(+1.77%) |
Oct 29, 2021 | 26.27 | 26.32 | 26.10 | 26.22 | 990,513 | -0.12(-0.46%) |
Oct 28, 2021 | 26.15 | 26.36 | 26.11 | 26.34 | 589,508 | +0.48(+1.87%) |
Oct 27, 2021 | 25.96 | 26.02 | 25.86 | 25.86 | 812,688 | -0.14(-0.54%) |
Oct 26, 2021 | 26.04 | 26.00 | 670,960 | +0.18(+0.68%) | ||
Oct 25, 2021 | 25.81 | 25.85 | 25.74 | 25.82 | 770,057 | -0.07(-0.29%) |
Oct 22, 2021 | 25.92 | 26.02 | 25.78 | 25.90 | 868,362 | -0.07(-0.25%) |
Oct 21, 2021 | 26.01 | 26.04 | 25.90 | 25.96 | 578,143 | -0.25(-0.96%) |
Oct 20, 2021 | 26.03 | 26.26 | 26.03 | 26.21 | 722,225 | +0.19(+0.75%) |
Oct 19, 2021 | 25.96 | 26.06 | 25.96 | 26.02 | 728,904 | +0.24(+0.94%) |
Oct 18, 2021 | 25.69 | 25.81 | 25.62 | 25.78 | 684,512 | -0.17(-0.64%) |
Oct 15, 2021 | 25.92 | 25.98 | 25.84 | 25.94 | 4,121,936 | +0.12(+0.47%) |
Oct 14, 2021 | 26.05 | 26.05 | 25.75 | 25.82 | 5,309,487 | +0.10(+0.40%) |
Oct 13, 2021 | 25.65 | 25.75 | 25.54 | 25.72 | 636,833 | +0.04(+0.14%) |
Oct 12, 2021 | 25.67 | 25.75 | 25.58 | 25.68 | 790,663 | +0.22(+0.87%) |
Oct 11, 2021 | 25.66 | 25.70 | 25.45 | 25.46 | 583,191 | -0.33(-1.29%) |
Oct 08, 2021 | 25.79 | 25.88 | 25.76 | 25.80 | 790,183 | +0.11(+0.43%) |
Oct 07, 2021 | 25.63 | 25.80 | 25.63 | 25.68 | 717,512 | +0.36(+1.43%) |
Oct 06, 2021 | 25.12 | 25.34 | 25.04 | 25.32 | 946,690 | -0.19(-0.73%) |
Oct 05, 2021 | 25.30 | 25.62 | 25.26 | 25.51 | 561,781 | +0.29(+1.14%) |
Oct 04, 2021 | 25.30 | 25.45 | 25.14 | 25.22 | 751,357 | +0.01(+0.04%) |
Oct 01, 2021 | 25.07 | 25.30 | 24.90 | 25.21 | 823,600 | +0.19(+0.78%) |
Sep 30, 2021 | 25.20 | 25.26 | 24.98 | 25.02 | 1,387,904 | -0.30(-1.17%) |
Sep 29, 2021 | 25.30 | 25.48 | 25.19 | 25.31 | 1,023,277 | -0.01(-0.04%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.29 | 25.32 | 1,122,686 | -0.63(-2.43%) |
Sep 27, 2021 | 25.96 | 26.03 | 25.94 | 25.95 | 522,254 | +0.33(+1.30%) |
Sep 24, 2021 | 25.59 | 25.67 | 25.56 | 25.62 | 565,115 | -0.03(-0.11%) |
Sep 23, 2021 | 25.56 | 25.72 | 25.55 | 25.65 | 565,462 | +0.42(+1.65%) |
Sep 22, 2021 | 25.32 | 25.52 | 25.24 | 25.23 | 1,144,002 | +0.13(+0.52%) |
Sep 21, 2021 | 25.21 | 25.33 | 25.07 | 25.10 | 1,128,456 | +0.29(+1.16%) |
Sep 20, 2021 | 24.90 | 25.02 | 24.62 | 24.81 | 1,458,386 | -0.56(-2.19%) |
Sep 17, 2021 | 25.68 | 25.72 | 25.34 | 25.37 | 4,129,103 | -0.17(-0.65%) |
Sep 16, 2021 | 25.51 | 25.55 | 25.40 | 25.54 | 620,551 | +0.03(+0.11%) |
Sep 15, 2021 | 25.52 | 25.56 | 25.35 | 25.51 | 1,127,817 | -0.22(-0.87%) |
Sep 14, 2021 | 26.09 | 26.10 | 25.71 | 25.73 | 1,709,717 | -0.24(-0.93%) |
Sep 13, 2021 | 25.91 | 26.05 | 25.88 | 25.97 | 1,044,216 | +0.48(+1.89%) |
Sep 10, 2021 | 25.68 | 25.68 | 25.47 | 25.49 | 792,706 | -0.34(-1.33%) |
Sep 09, 2021 | 25.80 | 25.98 | 25.75 | 25.83 | 3,457,778 | -0.16(-0.61%) |
Sep 08, 2021 | 26.06 | 26.20 | 25.94 | 25.99 | 1,117,699 | -0.16(-0.60%) |
Sep 07, 2021 | 26.15 | 26.28 | 26.13 | 26.15 | 646,816 | -0.10(-0.39%) |
Sep 03, 2021 | 26.34 | 26.36 | 26.23 | 26.25 | 1,063,471 | -0.29(-1.08%) |
Sep 02, 2021 | 26.50 | 26.65 | 26.50 | 26.54 | 1,533,060 | +0.02(+0.07%) |
Sep 01, 2021 | 26.58 | 26.67 | 26.20 | 26.52 | 1,006,755 | +0.45(+1.71%) |
Aug 31, 2021 | 26.04 | 26.17 | 25.99 | 26.07 | 1,501,987 | -0.02(-0.07%) |
Aug 30, 2021 | 26.14 | 26.16 | 26.06 | 26.09 | 965,213 | -0.19(-0.74%) |
Aug 27, 2021 | 26.02 | 26.31 | 26.00 | 26.29 | 485,888 | +0.25(+0.96%) |
Aug 26, 2021 | 26.16 | 26.26 | 26.03 | 26.04 | 517,441 | -0.32(-1.20%) |
Aug 25, 2021 | 26.34 | 26.40 | 26.28 | 26.35 | 464,138 | +0.06(+0.25%) |
Aug 24, 2021 | 26.12 | 26.32 | 26.10 | 26.29 | 508,636 | -0.06(-0.21%) |
Aug 23, 2021 | 26.27 | 26.43 | 26.23 | 26.34 | 812,340 | +0.15(+0.57%) |
Aug 20, 2021 | 25.96 | 26.23 | 25.95 | 26.20 | 673,107 | +0.15(+0.57%) |
Aug 19, 2021 | 26.12 | 26.20 | 25.99 | 26.05 | 829,220 | -0.06(-0.25%) |
Aug 18, 2021 | 26.07 | 26.29 | 26.04 | 26.11 | 779,372 | +0.21(+0.82%) |
Aug 17, 2021 | 25.94 | 26.00 | 25.76 | 25.90 | 1,040,544 | -0.40(-1.52%) |
Aug 16, 2021 | 26.23 | 26.30 | 26.13 | 26.30 | 1,015,050 | -0.20(-0.77%) |
Aug 13, 2021 | 26.44 | 26.50 | 26.40 | 26.50 | 876,036 | +0.12(+0.46%) |
Aug 12, 2021 | 26.33 | 26.38 | 26.27 | 26.38 | 2,168,360 | -0.03(-0.11%) |
Aug 11, 2021 | 26.31 | 26.41 | 26.25 | 26.41 | 690,147 | +0.30(+1.14%) |
Aug 10, 2021 | 25.98 | 26.11 | 25.97 | 26.11 | 1,664,952 | +0.07(+0.28%) |
Aug 09, 2021 | 26.08 | 26.09 | 26.01 | 26.04 | 1,706,089 | -0.11(-0.43%) |
Aug 06, 2021 | 26.11 | 26.15 | 26.08 | 26.15 | 640,006 | +0.09(+0.36%) |
Aug 05, 2021 | 25.97 | 26.16 | 25.97 | 26.06 | 393,485 | +0.07(+0.29%) |
Aug 04, 2021 | 26.01 | 26.11 | 25.94 | 25.98 | 706,035 | -0.18(-0.67%) |
Aug 03, 2021 | 26.08 | 26.16 | 25.92 | 26.16 | 1,017,348 | +0.21(+0.82%) |
Aug 02, 2021 | 25.99 | 26.09 | 25.90 | 25.94 | 923,596 | +0.18(+0.68%) |
Jul 30, 2021 | 25.81 | 25.88 | 25.68 | 25.77 | 609,572 | -0.28(-1.07%) |
Jul 29, 2021 | 26.19 | 26.21 | 26.05 | 26.05 | 503,373 | +0.18(+0.68%) |
Jul 28, 2021 | 25.77 | 25.90 | 25.68 | 25.87 | 591,050 | +0.00(+0.00%) |
Jul 27, 2021 | 25.68 | 25.88 | 25.57 | 25.87 | 802,449 | -0.08(-0.32%) |
Jul 26, 2021 | 25.78 | 25.97 | 25.78 | 25.95 | 996,741 | +0.24(+0.94%) |
Jul 23, 2021 | 25.80 | 25.83 | 25.68 | 25.71 | 1,138,781 | +0.25(+0.98%) |
Jul 22, 2021 | 25.70 | 25.70 | 25.40 | 25.46 | 1,566,089 | +0.01(+0.04%) |
Jul 21, 2021 | 25.10 | 25.48 | 25.09 | 25.45 | 1,500,279 | +0.65(+2.62%) |
Jul 20, 2021 | 24.42 | 24.83 | 24.40 | 24.80 | 1,174,380 | +0.21(+0.87%) |
Jul 19, 2021 | 24.65 | 24.71 | 24.49 | 24.59 | 740,786 | -0.53(-2.11%) |
Jul 16, 2021 | 25.30 | 25.30 | 25.00 | 25.12 | 873,699 | -0.17(-0.66%) |
Jul 15, 2021 | 25.25 | 25.35 | 25.18 | 25.29 | 405,847 | -0.44(-1.70%) |
Jul 14, 2021 | 25.81 | 25.84 | 25.66 | 25.72 | 1,061,717 | -0.06(-0.25%) |
Jul 13, 2021 | 25.94 | 25.94 | 25.73 | 25.79 | 666,303 | -0.54(-2.04%) |
Jul 12, 2021 | 26.11 | 26.33 | 26.06 | 26.32 | 821,317 | +0.11(+0.42%) |
Jul 09, 2021 | 25.94 | 26.26 | 25.91 | 26.21 | 801,220 | +0.42(+1.62%) |
Jul 08, 2021 | 25.86 | 25.86 | 25.67 | 25.80 | 2,231,269 | -0.44(-1.66%) |
Jul 07, 2021 | 26.22 | 26.32 | 26.12 | 26.23 | 1,020,164 | -0.06(-0.25%) |
Jul 06, 2021 | 26.52 | 26.55 | 26.20 | 26.30 | 738,029 | -0.20(-0.77%) |
Jul 02, 2021 | 26.46 | 26.51 | 26.34 | 26.50 | 433,354 | -0.11(-0.42%) |
Jul 01, 2021 | 26.53 | 26.64 | 26.47 | 26.61 | 671,656 | +0.25(+0.95%) |
Jun 30, 2021 | 26.30 | 26.45 | 26.23 | 26.36 | 689,987 | -0.31(-1.15%) |
Jun 29, 2021 | 26.71 | 26.76 | 26.61 | 26.67 | 458,785 | -0.07(-0.24%) |
Jun 28, 2021 | 26.85 | 26.85 | 26.68 | 26.73 | 454,678 | -0.49(-1.81%) |
Jun 25, 2021 | 27.15 | 27.23 | 27.12 | 27.22 | 305,330 | +0.08(+0.31%) |
Jun 24, 2021 | 27.08 | 27.18 | 27.06 | 27.14 | 344,625 | +0.35(+1.32%) |
Jun 23, 2021 | 27.00 | 27.02 | 26.76 | 26.79 | 764,424 | -0.32(-1.20%) |
Jun 22, 2021 | 27.00 | 27.15 | 26.93 | 27.11 | 672,311 | -0.05(-0.17%) |
Jun 21, 2021 | 26.86 | 27.17 | 26.85 | 27.16 | 564,619 | +0.31(+1.14%) |
Jun 18, 2021 | 26.80 | 26.94 | 26.71 | 26.85 | 584,215 | -0.57(-2.06%) |
Jun 17, 2021 | 27.59 | 27.61 | 27.29 | 27.42 | 731,589 | -0.34(-1.24%) |
Jun 16, 2021 | 28.02 | 28.05 | 27.69 | 27.76 | 1,616,706 | -0.33(-1.19%) |
Jun 15, 2021 | 27.98 | 28.10 | 27.98 | 28.10 | 1,657,077 | -0.07(-0.23%) |
Jun 14, 2021 | 28.02 | 28.21 | 28.01 | 28.16 | 359,461 | +0.23(+0.83%) |
Jun 11, 2021 | 27.79 | 27.94 | 27.77 | 27.93 | 1,171,689 | +0.11(+0.40%) |
Jun 10, 2021 | 27.85 | 27.89 | 27.73 | 27.82 | 1,064,672 | -0.10(-0.37%) |
Jun 09, 2021 | 27.99 | 27.99 | 27.83 | 27.92 | 1,965,557 | +0.07(+0.26%) |
Jun 08, 2021 | 27.75 | 27.89 | 27.73 | 27.85 | 673,959 | -0.09(-0.33%) |
Jun 07, 2021 | 27.80 | 27.96 | 27.80 | 27.94 | 1,066,985 | +0.25(+0.89%) |
Jun 04, 2021 | 27.76 | 27.76 | 27.62 | 27.69 | 534,756 | -0.09(-0.33%) |
Jun 03, 2021 | 27.76 | 27.79 | 27.69 | 27.78 | 994,752 | -0.23(-0.82%) |
Jun 02, 2021 | 27.89 | 28.03 | 27.86 | 28.01 | 756,797 | -0.09(-0.33%) |
Jun 01, 2021 | 28.17 | 28.24 | 28.06 | 28.10 | 630,923 | -0.01(-0.03%) |
May 28, 2021 | 28.01 | 28.18 | 27.99 | 28.11 | 746,420 | +0.10(+0.36%) |
May 27, 2021 | 28.07 | 28.16 | 27.93 | 28.01 | 789,215 | +0.01(+0.03%) |
May 26, 2021 | 27.97 | 28.04 | 27.90 | 28.00 | 456,384 | -0.14(-0.49%) |
May 25, 2021 | 28.21 | 28.23 | 28.11 | 28.14 | 2,012,061 | +0.09(+0.33%) |
May 24, 2021 | 27.97 | 28.09 | 27.92 | 28.05 | 676,983 | +0.05(+0.20%) |
May 21, 2021 | 27.96 | 28.02 | 27.87 | 27.99 | 656,545 | +0.18(+0.66%) |
May 20, 2021 | 27.60 | 27.83 | 27.53 | 27.81 | 429,407 | +0.27(+1.00%) |
May 19, 2021 | 27.58 | 27.66 | 27.31 | 27.54 | 734,921 | -0.31(-1.12%) |
May 18, 2021 | 27.91 | 27.96 | 27.78 | 27.85 | 955,958 | +0.08(+0.30%) |
May 17, 2021 | 27.60 | 27.78 | 27.60 | 27.77 | 800,486 | -0.05(-0.20%) |
May 14, 2021 | 27.46 | 27.83 | 27.46 | 27.82 | 725,328 | +0.69(+2.53%) |
May 13, 2021 | 26.86 | 27.18 | 26.85 | 27.13 | 1,171,551 | +0.16(+0.58%) |
May 12, 2021 | 27.11 | 27.28 | 26.93 | 26.98 | 638,594 | -0.19(-0.71%) |
May 11, 2021 | 27.10 | 27.30 | 27.08 | 27.17 | 984,035 | -0.26(-0.93%) |
May 10, 2021 | 27.61 | 27.66 | 27.40 | 27.43 | 1,488,543 | -0.10(-0.37%) |
May 07, 2021 | 27.08 | 27.54 | 27.08 | 27.53 | 2,586,061 | +0.46(+1.69%) |
May 06, 2021 | 26.82 | 27.08 | 26.72 | 27.07 | 384,788 | +0.24(+0.89%) |
May 05, 2021 | 26.78 | 26.87 | 26.70 | 26.83 | 222,014 | +0.31(+1.17%) |
May 04, 2021 | 26.69 | 26.74 | 26.34 | 26.52 | 535,980 | -0.18(-0.68%) |