Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.64 | 22.65 | 22.47 | 22.47 | 33,196 | -0.19(-0.84%) |
Apr 28, 2022 | 22.69 | 22.69 | 22.64 | 22.66 | 40,435 | -0.01(-0.05%) |
Apr 27, 2022 | 22.75 | 22.75 | 22.63 | 22.67 | 56,220 | -0.09(-0.41%) |
Apr 26, 2022 | 22.79 | 22.79 | 22.77 | 22.77 | 630 | +0.01(+0.04%) |
Apr 25, 2022 | 22.82 | 22.83 | 22.75 | 22.75 | 6,642 | -0.02(-0.08%) |
Apr 22, 2022 | 22.78 | 22.80 | 22.77 | 22.77 | 44,491 | -0.05(-0.21%) |
Apr 21, 2022 | 22.83 | 22.84 | 22.78 | 22.82 | 1,460 | -0.08(-0.37%) |
Apr 20, 2022 | 22.81 | 22.91 | 22.80 | 22.90 | 3,017 | -0.04(-0.16%) |
Apr 19, 2022 | 23.00 | 23.00 | 22.92 | 22.94 | 11,475 | -0.16(-0.69%) |
Apr 18, 2022 | 23.10 | 23.13 | 23.10 | 23.10 | 5,629 | -0.01(-0.06%) |
Apr 14, 2022 | 23.18 | 23.19 | 23.10 | 23.11 | 2,948 | -0.17(-0.75%) |
Apr 13, 2022 | 23.32 | 23.34 | 23.29 | 23.29 | 36,433 | +0.04(+0.15%) |
Apr 12, 2022 | 23.31 | 23.36 | 23.23 | 23.25 | 9,168 | -0.05(-0.22%) |
Apr 11, 2022 | 23.36 | 23.38 | 23.30 | 23.30 | 18,750 | -0.02(-0.09%) |
Apr 08, 2022 | 23.36 | 23.37 | 23.32 | 23.33 | 15,526 | -0.12(-0.51%) |
Apr 07, 2022 | 23.46 | 23.48 | 23.44 | 23.45 | 5,300 | -0.16(-0.70%) |
Apr 06, 2022 | 23.52 | 23.62 | 23.51 | 23.61 | 65,807 | -0.04(-0.16%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.63 | 23.65 | 9,440 | -0.07(-0.30%) |
Apr 04, 2022 | 23.72 | 23.76 | 23.70 | 23.72 | 70,854 | -0.05(-0.22%) |
Apr 01, 2022 | 23.74 | 23.81 | 23.74 | 23.77 | 21,280 | -0.02(-0.10%) |
Mar 31, 2022 | 23.79 | 23.83 | 23.79 | 23.80 | 75,515 | -0.06(-0.24%) |
Mar 30, 2022 | 23.80 | 23.86 | 23.80 | 23.86 | 54,947 | +0.03(+0.13%) |
Mar 29, 2022 | 23.84 | 23.84 | 23.82 | 23.82 | 13,197 | -0.06(-0.24%) |
Mar 28, 2022 | 23.87 | 23.88 | 23.87 | 23.88 | 231 | +0.00(+0.02%) |
Mar 25, 2022 | 23.86 | 23.88 | 23.84 | 23.88 | 25,936 | -0.14(-0.59%) |
Mar 24, 2022 | 24.03 | 24.04 | 23.99 | 24.02 | 14,485 | -0.12(-0.49%) |
Mar 23, 2022 | 24.09 | 24.14 | 24.09 | 24.14 | 21,825 | -0.06(-0.27%) |
Mar 22, 2022 | 24.22 | 24.22 | 24.20 | 24.20 | 12,827 | +0.04(+0.19%) |
Mar 21, 2022 | 24.25 | 24.25 | 24.14 | 24.16 | 4,812 | -0.23(-0.96%) |
Mar 18, 2022 | 24.38 | 24.40 | 24.37 | 24.39 | 3,552 | +0.13(+0.54%) |
Mar 17, 2022 | 24.31 | 24.32 | 24.26 | 24.26 | 1,127 | -0.08(-0.31%) |
Mar 16, 2022 | 24.20 | 24.37 | 24.20 | 24.34 | 14,426 | +0.07(+0.30%) |
Mar 15, 2022 | 24.20 | 24.27 | 24.16 | 24.27 | 3,480 | -0.10(-0.40%) |
Mar 14, 2022 | 24.42 | 24.42 | 24.36 | 24.36 | 737 | -0.19(-0.76%) |
Mar 11, 2022 | 24.50 | 24.55 | 24.50 | 24.55 | 4,330 | -0.04(-0.16%) |
Mar 10, 2022 | 24.58 | 24.59 | 24.57 | 24.59 | 1,740 | -0.02(-0.08%) |
Mar 09, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 1,410 | -0.09(-0.36%) |
Mar 08, 2022 | 24.65 | 24.78 | 24.64 | 24.70 | 189,895 | -0.10(-0.39%) |
Mar 07, 2022 | 24.80 | 24.80 | 24.80 | 24.80 | 70 | -0.07(-0.27%) |
Mar 04, 2022 | 24.86 | 24.89 | 24.86 | 24.86 | 1,723 | -0.03(-0.12%) |
Mar 03, 2022 | 24.90 | 24.90 | 24.89 | 24.89 | 599 | -0.02(-0.10%) |
Mar 02, 2022 | 24.92 | 24.92 | 24.92 | 24.92 | 21 | -0.08(-0.30%) |
Mar 01, 2022 | 24.97 | 25.05 | 24.97 | 25.00 | 6,944 | -0.03(-0.12%) |
Feb 28, 2022 | 25.02 | 25.02 | 25.02 | 25.02 | 19 | +0.03(+0.12%) |
Feb 25, 2022 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | +0.03(+0.12%) |
Feb 24, 2022 | 24.94 | 24.96 | 24.91 | 24.96 | 3,752 | +0.02(+0.08%) |
Feb 23, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 3,184 | -0.04(-0.14%) |
Feb 22, 2022 | 24.97 | 24.98 | 24.95 | 24.98 | 6,771 | +0.04(+0.14%) |
Feb 18, 2022 | 24.95 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 24.91 | 24.91 | 24.90 | 24.91 | 1,667 | +0.07(+0.27%) |
Feb 16, 2022 | 24.83 | 24.85 | 24.83 | 24.85 | 9,845 | -0.02(-0.08%) |
Feb 15, 2022 | 24.85 | 24.86 | 24.85 | 24.86 | 215 | -0.04(-0.14%) |
Feb 14, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 49 | -0.11(-0.46%) |
Feb 11, 2022 | 25.09 | 25.14 | 25.02 | 25.02 | 4,523 | +0.03(+0.12%) |
Feb 10, 2022 | 25.15 | 25.15 | 24.98 | 24.98 | 1,818 | -0.18(-0.70%) |
Feb 09, 2022 | 25.18 | 25.20 | 25.16 | 25.16 | 2,742 | -0.05(-0.22%) |
Feb 08, 2022 | 25.23 | 25.23 | 25.21 | 25.21 | 593 | -0.07(-0.28%) |
Feb 07, 2022 | 25.26 | 25.30 | 25.26 | 25.29 | 742 | +0.02(+0.08%) |
Feb 04, 2022 | 25.24 | 25.27 | 25.23 | 25.27 | 7,775 | +0.07(+0.30%) |
Feb 03, 2022 | 25.16 | 25.19 | 25.19 | 1,159 | +0.00(+0.02%) | |
Feb 02, 2022 | 25.23 | 25.24 | 25.19 | 25.19 | 2,852 | -0.00(-0.02%) |
Feb 01, 2022 | 25.18 | 25.20 | 25.15 | 25.19 | 4,836 | -0.02(-0.08%) |
Jan 31, 2022 | 25.20 | 25.21 | 25.21 | 2,645 | -0.13(-0.51%) | |
Jan 28, 2022 | 25.37 | 25.37 | 25.28 | 25.34 | 13,168 | -0.09(-0.35%) |
Jan 27, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 529 | +0.04(+0.16%) |
Jan 26, 2022 | 25.54 | 25.54 | 25.39 | 25.39 | 3,761 | -0.21(-0.80%) |
Jan 25, 2022 | 25.62 | 25.62 | 25.59 | 25.59 | 1,134 | -0.01(-0.04%) |
Jan 24, 2022 | 25.61 | 25.63 | 25.60 | 25.61 | 6,065 | -0.02(-0.08%) |
Jan 21, 2022 | 25.70 | 25.70 | 25.62 | 25.62 | 6,453 | -0.09(-0.33%) |
Jan 20, 2022 | 25.72 | 25.72 | 25.68 | 25.71 | 4,116 | -0.03(-0.12%) |
Jan 19, 2022 | 25.73 | 25.77 | 25.72 | 25.74 | 13,044 | +0.07(+0.29%) |
Jan 18, 2022 | 25.72 | 25.72 | 25.67 | 25.67 | 3,816 | -0.08(-0.32%) |
Jan 14, 2022 | 25.75 | 0 | -0.07(-0.29%) | |||
Jan 13, 2022 | 25.78 | 25.82 | 25.78 | 25.82 | 6,305 | +0.04(+0.14%) |
Jan 12, 2022 | 25.79 | 25.79 | 25.78 | 25.79 | 1,030 | -0.02(-0.06%) |
Jan 11, 2022 | 25.80 | 25.81 | 25.80 | 25.81 | 4,345 | -0.00(-0.01%) |
Jan 10, 2022 | 25.84 | 25.85 | 25.80 | 25.81 | 9,546 | -0.12(-0.44%) |
Jan 07, 2022 | 25.97 | 25.97 | 25.93 | 25.93 | 2,865 | -0.09(-0.35%) |
Jan 06, 2022 | 26.01 | 26.02 | 25.97 | 26.02 | 3,859 | -0.03(-0.12%) |
Jan 05, 2022 | 26.05 | 26.05 | 26.04 | 26.05 | 3,369 | -0.01(-0.04%) |
Jan 04, 2022 | 26.05 | 26.09 | 26.05 | 26.06 | 5,015 | +0.01(+0.02%) |
Jan 03, 2022 | 26.06 | 26.07 | 26.05 | 26.05 | 10,366 | -0.04(-0.15%) |
Dec 31, 2021 | 26.10 | 26.11 | 26.09 | 26.09 | 11,167 | +0.01(+0.04%) |
Dec 30, 2021 | 26.08 | 26.08 | 26.07 | 26.08 | 1,803 | +0.03(+0.13%) |
Dec 29, 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 225 | -0.04(-0.15%) |
Dec 28, 2021 | 26.09 | 26.09 | 26.08 | 26.09 | 3,084 | +0.02(+0.06%) |
Dec 27, 2021 | 26.09 | 26.09 | 26.07 | 26.07 | 3,346 | -0.00(-0.02%) |
Dec 23, 2021 | 26.08 | 26.08 | 26.06 | 26.07 | 1,583 | +0.00(+0.00%) |
Dec 22, 2021 | 26.08 | 26.08 | 26.06 | 26.07 | 1,567 | +0.07(+0.29%) |
Dec 21, 2021 | 26.03 | 26.05 | 26.00 | 26.00 | 11,763 | -0.07(-0.25%) |
Dec 20, 2021 | 26.10 | 26.10 | 26.07 | 26.07 | 3,029 | -0.01(-0.06%) |
Dec 17, 2021 | 26.08 | 26.09 | 26.08 | 26.08 | 7,217 | +0.03(+0.12%) |
Dec 16, 2021 | 26.07 | 26.07 | 26.04 | 26.05 | 3,071 | -0.02(-0.06%) |
Dec 15, 2021 | 26.09 | 26.09 | 26.07 | 26.07 | 1,066 | -0.04(-0.15%) |
Dec 14, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 113 | +0.00(+0.00%) |
Dec 13, 2021 | 26.11 | 26.12 | 26.09 | 26.11 | 11,307 | +0.04(+0.15%) |
Dec 10, 2021 | 26.07 | 26.07 | 26.07 | 26.07 | 100 | +0.02(+0.08%) |
Dec 09, 2021 | 26.05 | 26.06 | 26.05 | 26.05 | 1,664 | +0.00(+0.00%) |
Dec 08, 2021 | 26.07 | 26.07 | 26.05 | 26.05 | 256 | -0.01(-0.06%) |
Dec 07, 2021 | 26.06 | 26.07 | 26.04 | 26.06 | 3,205 | +0.04(+0.13%) |
Dec 06, 2021 | 26.06 | 26.06 | 26.02 | 26.02 | 663 | -0.05(-0.21%) |
Dec 03, 2021 | 26.06 | 26.10 | 26.06 | 26.08 | 3,333 | +0.03(+0.12%) |
Dec 02, 2021 | 26.03 | 26.06 | 26.03 | 26.05 | 7,233 | -0.06(-0.23%) |
Dec 01, 2021 | 26.07 | 26.11 | 26.06 | 26.11 | 2,930 | -0.30(-1.14%) |
Nov 30, 2021 | 26.41 | 26.41 | 26.41 | 26.41 | 47 | +0.02(+0.06%) |
Nov 29, 2021 | 26.40 | 26.41 | 26.38 | 26.39 | 1,891 | -0.03(-0.11%) |
Nov 26, 2021 | 26.40 | 26.43 | 26.40 | 26.43 | 4,133 | +0.09(+0.34%) |
Nov 24, 2021 | 26.32 | 26.34 | 26.30 | 26.34 | 1,511 | +0.03(+0.10%) |
Nov 23, 2021 | 26.34 | 26.34 | 26.31 | 26.31 | 273 | -0.03(-0.09%) |
Nov 22, 2021 | 26.36 | 26.38 | 26.32 | 26.34 | 1,769 | -0.01(-0.04%) |
Nov 19, 2021 | 26.34 | 26.34 | 26.34 | 26.34 | 1,049 | +0.03(+0.11%) |
Nov 18, 2021 | 26.30 | 26.32 | 26.32 | 26.32 | 555 | +0.00(+0.01%) |
Nov 17, 2021 | 26.31 | 26.31 | 26.31 | 26.31 | 27 | +0.02(+0.08%) |
Nov 16, 2021 | 26.30 | 26.32 | 26.29 | 26.29 | 1,573 | +0.01(+0.04%) |
Nov 15, 2021 | 26.33 | 26.33 | 26.28 | 26.28 | 2,039 | -0.03(-0.11%) |
Nov 12, 2021 | 26.33 | 26.34 | 26.31 | 26.31 | 6,253 | +0.00(+0.01%) |
Nov 11, 2021 | 26.30 | 26.30 | 26.30 | 26.30 | 266 | +0.00(+0.00%) |
Nov 10, 2021 | 26.33 | 26.30 | 26.30 | 0 | -0.02(-0.08%) | |
Nov 09, 2021 | 26.33 | 26.34 | 26.33 | 26.33 | 6,818 | +0.11(+0.43%) |
Nov 08, 2021 | 26.25 | 26.25 | 26.19 | 26.21 | 7,645 | -0.04(-0.15%) |
Nov 05, 2021 | 26.23 | 26.26 | 26.23 | 26.25 | 17,708 | +0.12(+0.46%) |
Nov 04, 2021 | 26.16 | 26.16 | 26.14 | 26.14 | 1,257 | +0.11(+0.42%) |
Nov 03, 2021 | 26.02 | 26.06 | 26.02 | 26.02 | 461 | +0.01(+0.06%) |
Nov 02, 2021 | 26.00 | 26.03 | 26.00 | 26.01 | 3,413 | +0.04(+0.15%) |
Nov 01, 2021 | 25.96 | 25.97 | 25.95 | 25.97 | 3,716 | -0.12(-0.47%) |
Oct 29, 2021 | 26.10 | 26.10 | 26.09 | 26.09 | 950 | +0.05(+0.18%) |
Oct 28, 2021 | 26.05 | 26.07 | 26.05 | 26.05 | 6,773 | -0.02(-0.08%) |
Oct 27, 2021 | 26.09 | 26.11 | 26.07 | 26.07 | 8,076 | +0.03(+0.12%) |
Oct 26, 2021 | 26.01 | 26.04 | 2,526 | +0.00(+0.00%) | ||
Oct 25, 2021 | 26.00 | 26.04 | 26.00 | 26.04 | 443 | -0.08(-0.31%) |
Oct 22, 2021 | 26.12 | 26.12 | 26.11 | 26.11 | 874 | -0.01(-0.02%) |
Oct 21, 2021 | 26.19 | 26.19 | 26.12 | 26.12 | 7,604 | -0.04(-0.13%) |
Oct 20, 2021 | 26.16 | 26.17 | 26.16 | 26.16 | 1,179 | -0.04(-0.15%) |
Oct 19, 2021 | 26.20 | 26.21 | 26.20 | 26.20 | 3,501 | -0.02(-0.10%) |
Oct 18, 2021 | 26.21 | 26.23 | 26.19 | 26.22 | 6,070 | +0.00(+0.00%) |
Oct 15, 2021 | 26.21 | 26.23 | 26.21 | 26.22 | 3,687 | -0.05(-0.17%) |
Oct 14, 2021 | 26.25 | 26.27 | 26.24 | 26.27 | 275 | -0.01(-0.04%) |
Oct 13, 2021 | 26.26 | 26.27 | 26.26 | 26.27 | 921 | +0.04(+0.13%) |
Oct 12, 2021 | 26.21 | 26.24 | 26.21 | 26.24 | 1,867 | +0.04(+0.15%) |
Oct 11, 2021 | 26.21 | 26.21 | 26.18 | 26.20 | 2,388 | -0.04(-0.13%) |
Oct 08, 2021 | 26.21 | 26.25 | 26.21 | 26.23 | 2,464 | +0.00(+0.00%) |
Oct 07, 2021 | 26.26 | 26.26 | 26.22 | 26.23 | 1,932 | -0.07(-0.27%) |
Oct 06, 2021 | 26.29 | 26.32 | 26.29 | 26.30 | 27,802 | +0.01(+0.04%) |
Oct 05, 2021 | 26.32 | 26.33 | 26.29 | 26.30 | 1,063 | -0.03(-0.13%) |
Oct 04, 2021 | 26.31 | 26.34 | 26.31 | 26.33 | 1,271 | -0.04(-0.13%) |
Oct 01, 2021 | 26.34 | 26.36 | 26.34 | 26.36 | 511 | -0.07(-0.26%) |
Sep 30, 2021 | 26.43 | 26.43 | 26.43 | 26.43 | 269 | +0.04(+0.13%) |
Sep 29, 2021 | 26.45 | 26.45 | 26.40 | 26.40 | 6,813 | -0.07(-0.25%) |
Sep 28, 2021 | 26.48 | 26.51 | 26.44 | 26.46 | 6,421 | -0.07(-0.28%) |
Sep 27, 2021 | 26.56 | 26.56 | 26.54 | 26.54 | 336 | -0.07(-0.24%) |
Sep 24, 2021 | 26.63 | 26.63 | 26.61 | 26.61 | 1,421 | -0.04(-0.13%) |
Sep 23, 2021 | 26.67 | 26.67 | 26.64 | 26.64 | 802 | -0.09(-0.32%) |
Sep 22, 2021 | 26.71 | 26.75 | 26.71 | 26.73 | 2,666 | +0.02(+0.06%) |
Sep 21, 2021 | 26.73 | 26.73 | 26.71 | 26.71 | 676 | -0.02(-0.07%) |
Sep 20, 2021 | 26.75 | 26.75 | 26.71 | 26.73 | 37,130 | +0.05(+0.17%) |
Sep 17, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 127 | -0.03(-0.09%) |
Sep 16, 2021 | 26.71 | 26.72 | 26.71 | 26.71 | 4,162 | +0.01(+0.02%) |
Sep 15, 2021 | 26.73 | 26.73 | 26.70 | 26.70 | 288 | -0.03(-0.11%) |
Sep 14, 2021 | 26.75 | 26.75 | 26.71 | 26.73 | 4,539 | +0.01(+0.04%) |
Sep 13, 2021 | 26.71 | 26.73 | 26.71 | 26.73 | 774 | +0.02(+0.07%) |
Sep 10, 2021 | 26.70 | 26.70 | 26.70 | 26.70 | 100 | -0.03(-0.11%) |
Sep 09, 2021 | 26.73 | 26.73 | 26.73 | 26.73 | 162 | +0.08(+0.30%) |
Sep 08, 2021 | 26.62 | 26.68 | 26.62 | 26.66 | 2,017 | +0.08(+0.28%) |
Sep 07, 2021 | 26.58 | 26.58 | 26.58 | 26.58 | 812 | -0.09(-0.34%) |
Sep 03, 2021 | 26.66 | 26.67 | 26.66 | 26.67 | 322 | -0.02(-0.09%) |
Sep 02, 2021 | 26.70 | 26.70 | 26.68 | 26.70 | 9,173 | +0.02(+0.06%) |
Sep 01, 2021 | 26.67 | 26.70 | 26.67 | 26.68 | 9,872 | -0.07(-0.28%) |
Aug 31, 2021 | 26.77 | 26.77 | 26.75 | 26.75 | 5,402 | -0.02(-0.06%) |
Aug 30, 2021 | 26.77 | 26.77 | 26.75 | 26.77 | 3,396 | -0.00(-0.02%) |
Aug 27, 2021 | 26.75 | 26.78 | 26.75 | 26.77 | 29,525 | -0.01(-0.02%) |
Aug 26, 2021 | 26.78 | 26.78 | 26.78 | 26.78 | 215 | +0.01(+0.02%) |
Aug 25, 2021 | 26.82 | 26.82 | 26.77 | 26.77 | 4,283 | -0.02(-0.06%) |
Aug 24, 2021 | 26.83 | 26.83 | 26.79 | 26.79 | 1,341 | -0.02(-0.07%) |
Aug 23, 2021 | 26.83 | 26.83 | 26.81 | 26.81 | 314 | +0.02(+0.09%) |
Aug 20, 2021 | 26.78 | 26.79 | 26.78 | 26.79 | 2,918 | +0.00(+0.02%) |
Aug 19, 2021 | 26.80 | 26.80 | 26.78 | 26.78 | 3,921 | -0.01(-0.04%) |
Aug 18, 2021 | 26.81 | 26.81 | 26.78 | 26.79 | 34,848 | -0.01(-0.02%) |
Aug 17, 2021 | 26.78 | 26.80 | 26.78 | 26.80 | 5,469 | +0.02(+0.07%) |
Aug 16, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 109 | -0.02(-0.07%) |
Aug 13, 2021 | 26.82 | 26.82 | 26.76 | 26.80 | 4,733 | +0.02(+0.06%) |
Aug 12, 2021 | 26.79 | 26.80 | 26.78 | 26.78 | 1,222 | -0.01(-0.04%) |
Aug 11, 2021 | 26.88 | 26.88 | 26.77 | 26.79 | 22,263 | -0.01(-0.04%) |
Aug 10, 2021 | 26.80 | 26.81 | 26.78 | 26.80 | 30,583 | -0.04(-0.17%) |
Aug 09, 2021 | 26.88 | 26.88 | 26.84 | 26.84 | 650 | -0.01(-0.05%) |
Aug 06, 2021 | 26.85 | 26.89 | 26.85 | 26.86 | 11,400 | -0.04(-0.16%) |
Aug 05, 2021 | 26.93 | 26.93 | 26.89 | 26.90 | 6,029 | -0.01(-0.02%) |
Aug 04, 2021 | 26.86 | 26.91 | 26.84 | 26.91 | 4,360 | +0.02(+0.06%) |
Aug 03, 2021 | 26.88 | 26.91 | 26.88 | 26.89 | 3,460 | +0.00(+0.02%) |
Aug 02, 2021 | 26.86 | 26.91 | 26.86 | 26.89 | 23,637 | -0.07(-0.27%) |
Jul 30, 2021 | 26.99 | 26.99 | 26.95 | 26.96 | 5,307 | -0.00(-0.01%) |
Jul 29, 2021 | 26.96 | 26.96 | 26.96 | 26.96 | 78 | +0.02(+0.07%) |
Jul 28, 2021 | 26.94 | 26.94 | 26.92 | 26.94 | 1,714 | -0.02(-0.07%) |
Jul 27, 2021 | 27.01 | 27.01 | 26.81 | 26.96 | 11,811 | +0.01(+0.04%) |
Jul 26, 2021 | 26.98 | 26.98 | 26.95 | 26.95 | 2,303 | -0.01(-0.04%) |
Jul 23, 2021 | 26.98 | 26.98 | 26.95 | 26.96 | 7,555 | -0.03(-0.10%) |
Jul 22, 2021 | 27.01 | 27.01 | 26.96 | 26.99 | 53,292 | +0.02(+0.07%) |
Jul 21, 2021 | 26.98 | 26.99 | 26.96 | 26.97 | 552 | -0.02(-0.09%) |
Jul 20, 2021 | 27.02 | 27.02 | 26.97 | 26.99 | 3,323 | -0.06(-0.22%) |
Jul 19, 2021 | 27.02 | 27.05 | 27.02 | 27.05 | 1,394 | +0.11(+0.41%) |
Jul 16, 2021 | 26.92 | 26.94 | 26.92 | 26.94 | 527 | +0.02(+0.06%) |
Jul 15, 2021 | 26.90 | 26.92 | 26.90 | 26.92 | 721 | +0.04(+0.16%) |
Jul 14, 2021 | 26.89 | 26.90 | 26.88 | 26.88 | 1,915 | +0.09(+0.35%) |
Jul 13, 2021 | 26.86 | 26.86 | 26.77 | 26.79 | 3,234 | -0.02(-0.06%) |
Jul 12, 2021 | 26.85 | 26.85 | 26.80 | 26.80 | 758 | +0.05(+0.19%) |
Jul 09, 2021 | 26.77 | 26.77 | 26.75 | 26.75 | 2,173 | +0.00(+0.00%) |
Jul 08, 2021 | 26.76 | 26.76 | 26.73 | 26.75 | 5,429 | +0.07(+0.26%) |
Jul 07, 2021 | 26.68 | 26.68 | 26.68 | 26.68 | 3,000 | +0.04(+0.15%) |
Jul 06, 2021 | 26.61 | 26.64 | 26.61 | 26.64 | 1,686 | +0.08(+0.30%) |
Jul 02, 2021 | 26.57 | 26.58 | 26.55 | 26.56 | 1,693 | +0.04(+0.13%) |
Jul 01, 2021 | 26.50 | 26.52 | 26.50 | 26.52 | 2,181 | -0.03(-0.09%) |
Jun 30, 2021 | 26.56 | 26.56 | 26.55 | 26.55 | 1,522 | +0.04(+0.13%) |
Jun 29, 2021 | 26.51 | 26.53 | 26.50 | 26.52 | 823 | +0.00(+0.02%) |
Jun 28, 2021 | 26.51 | 26.51 | 26.51 | 26.51 | 105 | +0.12(+0.45%) |
Jun 25, 2021 | 26.42 | 26.42 | 26.36 | 26.39 | 2,312 | -0.03(-0.11%) |
Jun 24, 2021 | 26.39 | 26.42 | 26.39 | 26.42 | 733 | +0.02(+0.08%) |
Jun 23, 2021 | 26.41 | 26.42 | 26.40 | 26.40 | 1,042 | -0.05(-0.19%) |
Jun 22, 2021 | 26.46 | 26.46 | 26.45 | 26.45 | 151 | -0.03(-0.11%) |
Jun 21, 2021 | 26.50 | 26.62 | 26.48 | 26.48 | 12,348 | -0.06(-0.23%) |
Jun 18, 2021 | 26.56 | 26.56 | 26.52 | 26.54 | 2,693 | -0.03(-0.11%) |
Jun 17, 2021 | 26.52 | 26.59 | 26.52 | 26.57 | 688 | +0.11(+0.42%) |
Jun 16, 2021 | 26.54 | 26.54 | 26.46 | 26.46 | 291 | -0.08(-0.30%) |
Jun 15, 2021 | 26.54 | 26.56 | 26.54 | 26.54 | 1,713 | +0.00(+0.02%) |
Jun 14, 2021 | 26.64 | 26.64 | 26.49 | 26.54 | 3,715 | +0.00(+0.02%) |
Jun 11, 2021 | 26.56 | 26.56 | 26.53 | 26.53 | 974 | -0.05(-0.19%) |
Jun 10, 2021 | 26.60 | 26.60 | 26.58 | 26.58 | 1,546 | +0.10(+0.36%) |
Jun 09, 2021 | 26.43 | 26.48 | 26.43 | 26.48 | 1,752 | +0.09(+0.35%) |
Jun 08, 2021 | 26.39 | 26.39 | 26.39 | 26.39 | 101 | +0.08(+0.32%) |
Jun 07, 2021 | 26.31 | 26.31 | 26.31 | 26.31 | 603 | +0.02(+0.07%) |
Jun 04, 2021 | 26.31 | 26.31 | 26.29 | 26.29 | 991 | +0.09(+0.35%) |
Jun 03, 2021 | 26.19 | 26.22 | 26.19 | 26.20 | 2,786 | -0.01(-0.04%) |
Jun 02, 2021 | 26.22 | 26.22 | 26.20 | 26.21 | 1,508 | +0.05(+0.21%) |
Jun 01, 2021 | 26.12 | 26.16 | 26.12 | 26.16 | 194 | +0.03(+0.10%) |
May 28, 2021 | 26.14 | 26.15 | 26.13 | 26.13 | 2,102 | -0.01(-0.04%) |
May 27, 2021 | 26.12 | 26.15 | 26.12 | 26.14 | 849 | +0.04(+0.15%) |
May 26, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 34 | +0.05(+0.19%) |
May 25, 2021 | 26.05 | 26.05 | 26.05 | 26.05 | 64 | +0.08(+0.31%) |
May 24, 2021 | 25.98 | 26.00 | 25.96 | 25.97 | 7,871 | +0.01(+0.04%) |
May 21, 2021 | 25.94 | 25.96 | 25.94 | 25.96 | 2,419 | +0.03(+0.12%) |
May 20, 2021 | 25.93 | 25.93 | 25.93 | 25.93 | 588 | +0.04(+0.15%) |
May 19, 2021 | 25.89 | 25.89 | 25.89 | 25.89 | 293 | -0.01(-0.04%) |
May 18, 2021 | 25.92 | 25.92 | 25.90 | 25.90 | 457 | +0.02(+0.08%) |
May 17, 2021 | 25.91 | 25.91 | 25.88 | 25.88 | 1,670 | -0.01(-0.03%) |
May 14, 2021 | 25.87 | 25.91 | 25.87 | 25.89 | 3,132 | +0.03(+0.11%) |
May 13, 2021 | 25.85 | 25.86 | 25.85 | 25.86 | 216 | +0.04(+0.15%) |
May 12, 2021 | 25.81 | 25.83 | 25.81 | 25.82 | 1,510 | -0.02(-0.10%) |
May 11, 2021 | 25.83 | 25.86 | 25.80 | 25.84 | 3,374 | -0.01(-0.02%) |
May 10, 2021 | 25.88 | 25.88 | 25.85 | 25.85 | 3,133 | +0.01(+0.04%) |
May 07, 2021 | 25.84 | 25.86 | 25.84 | 25.84 | 358 | -0.01(-0.04%) |
May 06, 2021 | 25.85 | 25.86 | 25.85 | 25.85 | 4,232 | +0.01(+0.02%) |
May 05, 2021 | 25.84 | 25.84 | 25.84 | 25.84 | 154 | +0.04(+0.17%) |
May 04, 2021 | 25.80 | 25.82 | 25.80 | 25.80 | 2,479 | +0.01(+0.04%) |