Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 28.43 | 28.43 | 27.02 | 27.02 | 4,721 | -1.45(-5.11%) |
Apr 28, 2022 | 28.16 | 28.48 | 27.93 | 28.48 | 3,445 | +0.41(+1.47%) |
Apr 27, 2022 | 28.47 | 28.47 | 28.06 | 28.06 | 1,585 | -0.23(-0.80%) |
Apr 26, 2022 | 28.80 | 28.80 | 28.29 | 28.29 | 4,644 | -0.41(-1.44%) |
Apr 25, 2022 | 28.92 | 28.92 | 28.27 | 28.70 | 5,206 | +0.05(+0.16%) |
Apr 22, 2022 | 29.02 | 29.02 | 28.66 | 28.66 | 1,530 | -0.55(-1.90%) |
Apr 21, 2022 | 29.50 | 29.53 | 29.21 | 29.21 | 7,960 | -0.36(-1.21%) |
Apr 20, 2022 | 30.39 | 30.39 | 29.02 | 29.57 | 9,881 | +0.73(+2.54%) |
Apr 19, 2022 | 28.11 | 28.88 | 28.11 | 28.83 | 7,982 | +0.64(+2.26%) |
Apr 18, 2022 | 28.57 | 28.57 | 28.20 | 28.20 | 5,358 | -0.29(-1.02%) |
Apr 14, 2022 | 28.83 | 28.83 | 28.39 | 28.49 | 3,339 | +0.10(+0.36%) |
Apr 13, 2022 | 28.54 | 28.54 | 28.06 | 28.38 | 4,535 | +0.23(+0.82%) |
Apr 12, 2022 | 28.29 | 28.46 | 28.15 | 28.15 | 2,470 | +0.09(+0.33%) |
Apr 11, 2022 | 28.41 | 28.45 | 28.06 | 28.06 | 4,080 | -0.31(-1.10%) |
Apr 08, 2022 | 28.41 | 28.43 | 28.22 | 28.37 | 2,857 | -0.03(-0.10%) |
Apr 07, 2022 | 28.73 | 28.73 | 28.13 | 28.40 | 4,850 | -0.20(-0.69%) |
Apr 06, 2022 | 28.39 | 28.60 | 28.07 | 28.60 | 3,724 | +0.33(+1.16%) |
Apr 05, 2022 | 28.25 | 29.55 | 27.22 | 28.27 | 9,273 | -0.16(-0.56%) |
Apr 04, 2022 | 29.18 | 29.18 | 28.34 | 28.43 | 6,907 | -0.29(-1.03%) |
Apr 01, 2022 | 28.26 | 28.73 | 28.26 | 28.73 | 3,297 | +0.27(+0.94%) |
Mar 31, 2022 | 28.61 | 28.77 | 28.46 | 28.46 | 3,602 | -0.04(-0.13%) |
Mar 30, 2022 | 28.79 | 28.79 | 28.48 | 28.50 | 8,489 | -0.26(-0.91%) |
Mar 29, 2022 | 27.93 | 28.76 | 27.93 | 28.76 | 14,976 | +0.89(+3.18%) |
Mar 28, 2022 | 27.60 | 27.87 | 27.60 | 27.87 | 4,603 | +0.26(+0.95%) |
Mar 25, 2022 | 27.48 | 27.61 | 27.35 | 27.61 | 5,118 | +0.36(+1.34%) |
Mar 24, 2022 | 27.22 | 27.25 | 26.98 | 27.25 | 6,062 | +0.02(+0.08%) |
Mar 23, 2022 | 27.45 | 27.45 | 27.10 | 27.23 | 4,950 | -0.12(-0.44%) |
Mar 22, 2022 | 27.28 | 27.44 | 27.28 | 27.35 | 9,553 | +0.07(+0.24%) |
Mar 21, 2022 | 27.60 | 27.60 | 27.09 | 27.28 | 4,672 | -0.16(-0.58%) |
Mar 18, 2022 | 27.32 | 27.45 | 27.32 | 27.44 | 5,592 | +0.17(+0.62%) |
Mar 17, 2022 | 26.80 | 27.27 | 26.80 | 27.27 | 7,001 | +0.38(+1.43%) |
Mar 16, 2022 | 26.81 | 26.92 | 26.74 | 26.89 | 6,363 | +0.19(+0.70%) |
Mar 15, 2022 | 26.51 | 26.75 | 26.51 | 26.70 | 3,903 | +0.18(+0.69%) |
Mar 14, 2022 | 26.83 | 26.91 | 26.52 | 26.52 | 6,928 | -0.18(-0.68%) |
Mar 11, 2022 | 25.64 | 27.20 | 25.64 | 26.70 | 9,047 | -0.07(-0.25%) |
Mar 10, 2022 | 26.54 | 26.78 | 26.54 | 26.77 | 5,333 | -0.29(-1.07%) |
Mar 09, 2022 | 27.00 | 27.10 | 26.95 | 27.06 | 5,988 | +0.44(+1.65%) |
Mar 08, 2022 | 26.58 | 26.79 | 26.44 | 26.62 | 6,105 | +0.04(+0.14%) |
Mar 07, 2022 | 27.97 | 27.97 | 26.55 | 26.58 | 6,677 | -0.48(-1.78%) |
Mar 04, 2022 | 26.75 | 27.06 | 26.65 | 27.06 | 9,453 | +0.08(+0.29%) |
Mar 03, 2022 | 26.95 | 27.01 | 26.66 | 26.98 | 5,876 | +0.33(+1.23%) |
Mar 02, 2022 | 26.45 | 26.73 | 26.45 | 26.66 | 6,876 | +0.42(+1.61%) |
Mar 01, 2022 | 26.33 | 26.41 | 26.20 | 26.23 | 3,698 | -0.17(-0.64%) |
Feb 28, 2022 | 26.09 | 27.14 | 25.91 | 26.40 | 29,544 | -0.41(-1.52%) |
Feb 25, 2022 | 26.06 | 26.81 | 26.42 | 26.81 | 7,406 | +0.68(+2.59%) |
Feb 24, 2022 | 25.45 | 26.13 | 24.82 | 26.13 | 5,793 | +0.24(+0.92%) |
Feb 23, 2022 | 26.24 | 26.24 | 25.90 | 25.90 | 3,735 | -0.26(-1.01%) |
Feb 22, 2022 | 26.23 | 26.28 | 26.08 | 26.16 | 4,002 | -0.16(-0.60%) |
Feb 18, 2022 | 26.32 | 0 | -0.13(-0.50%) | |||
Feb 17, 2022 | 26.75 | 26.75 | 26.44 | 26.45 | 5,296 | -0.03(-0.11%) |
Feb 16, 2022 | 26.62 | 26.66 | 26.48 | 26.48 | 1,749 | -0.06(-0.21%) |
Feb 15, 2022 | 26.67 | 26.67 | 26.53 | 26.53 | 1,686 | +0.18(+0.68%) |
Feb 14, 2022 | 26.39 | 26.64 | 26.24 | 26.35 | 3,103 | -0.30(-1.13%) |
Feb 11, 2022 | 26.83 | 26.83 | 26.41 | 26.66 | 2,731 | -0.05(-0.18%) |
Feb 10, 2022 | 27.79 | 27.79 | 26.55 | 26.70 | 6,977 | -0.52(-1.90%) |
Feb 09, 2022 | 26.67 | 27.22 | 26.67 | 27.22 | 7,129 | +0.65(+2.44%) |
Feb 08, 2022 | 26.64 | 26.76 | 26.55 | 26.57 | 32,709 | -0.23(-0.87%) |
Feb 07, 2022 | 26.73 | 26.87 | 26.73 | 26.81 | 2,972 | +0.00(+0.02%) |
Feb 04, 2022 | 26.82 | 26.96 | 26.80 | 26.80 | 2,783 | -0.27(-0.98%) |
Feb 03, 2022 | 27.16 | 27.26 | 27.07 | 27.07 | 4,490 | -0.30(-1.10%) |
Feb 02, 2022 | 27.14 | 27.40 | 27.14 | 27.37 | 3,953 | +0.32(+1.19%) |
Feb 01, 2022 | 27.11 | 27.11 | 26.93 | 27.04 | 22,556 | -0.08(-0.31%) |
Jan 31, 2022 | 26.90 | 27.13 | 27.13 | 3,519 | +0.34(+1.27%) | |
Jan 28, 2022 | 25.90 | 26.79 | 25.90 | 26.79 | 2,355 | +0.72(+2.77%) |
Jan 27, 2022 | 28.56 | 28.56 | 26.07 | 26.07 | 3,117 | -0.76(-2.84%) |
Jan 26, 2022 | 26.99 | 27.05 | 26.81 | 26.83 | 6,385 | +0.05(+0.19%) |
Jan 25, 2022 | 26.56 | 26.78 | 26.22 | 26.78 | 29,237 | +0.06(+0.21%) |
Jan 24, 2022 | 26.69 | 26.72 | 26.08 | 26.72 | 31,246 | -0.05(-0.18%) |
Jan 21, 2022 | 26.75 | 27.12 | 26.75 | 26.77 | 34,973 | -0.29(-1.06%) |
Jan 20, 2022 | 27.17 | 27.56 | 27.02 | 27.05 | 46,892 | -0.15(-0.53%) |
Jan 19, 2022 | 27.78 | 27.78 | 27.20 | 27.20 | 13,361 | -0.32(-1.16%) |
Jan 18, 2022 | 27.99 | 27.99 | 27.48 | 27.52 | 29,466 | -0.34(-1.21%) |
Jan 14, 2022 | 27.85 | 0 | -0.30(-1.05%) | |||
Jan 13, 2022 | 28.23 | 28.25 | 28.12 | 28.15 | 2,269 | +0.06(+0.23%) |
Jan 12, 2022 | 28.31 | 28.31 | 28.02 | 28.09 | 4,371 | +0.04(+0.15%) |
Jan 11, 2022 | 28.10 | 28.10 | 27.59 | 28.05 | 25,182 | +0.16(+0.57%) |
Jan 10, 2022 | 28.47 | 28.47 | 27.76 | 27.89 | 15,980 | -0.29(-1.05%) |
Jan 07, 2022 | 29.70 | 29.70 | 28.12 | 28.18 | 24,122 | -0.31(-1.08%) |
Jan 06, 2022 | 28.26 | 28.49 | 28.26 | 28.49 | 2,833 | +0.03(+0.11%) |
Jan 05, 2022 | 30.33 | 30.33 | 28.37 | 28.46 | 8,048 | -0.55(-1.91%) |
Jan 04, 2022 | 29.17 | 29.17 | 28.92 | 29.02 | 14,353 | +0.13(+0.45%) |
Jan 03, 2022 | 29.38 | 29.38 | 28.58 | 28.88 | 7,765 | -0.29(-1.00%) |
Dec 31, 2021 | 29.22 | 29.28 | 29.11 | 29.17 | 3,815 | +0.19(+0.65%) |
Dec 30, 2021 | 28.97 | 29.16 | 28.94 | 28.99 | 5,592 | +0.05(+0.16%) |
Dec 29, 2021 | 28.91 | 28.94 | 28.61 | 28.94 | 5,621 | +0.29(+1.00%) |
Dec 28, 2021 | 28.81 | 28.81 | 28.49 | 28.66 | 5,322 | +0.26(+0.91%) |
Dec 27, 2021 | 28.19 | 28.40 | 28.12 | 28.40 | 3,562 | +0.28(+1.00%) |
Dec 23, 2021 | 28.34 | 28.34 | 28.05 | 28.12 | 5,261 | -0.07(-0.23%) |
Dec 22, 2021 | 28.97 | 28.97 | 28.01 | 28.18 | 8,772 | +0.40(+1.44%) |
Dec 21, 2021 | 27.75 | 27.92 | 27.75 | 27.78 | 2,915 | +0.29(+1.05%) |
Dec 20, 2021 | 27.96 | 27.96 | 27.23 | 27.49 | 15,615 | -0.23(-0.82%) |
Dec 17, 2021 | 29.21 | 29.21 | 27.72 | 27.72 | 9,325 | -0.00(-0.01%) |
Dec 16, 2021 | 28.20 | 28.20 | 27.61 | 27.72 | 21,733 | -0.09(-0.31%) |
Dec 15, 2021 | 27.50 | 27.85 | 27.16 | 27.81 | 15,328 | +0.34(+1.25%) |
Dec 14, 2021 | 27.93 | 27.98 | 27.43 | 27.47 | 18,091 | -0.35(-1.25%) |
Dec 13, 2021 | 27.69 | 27.84 | 27.57 | 27.81 | 4,941 | +0.20(+0.72%) |
Dec 10, 2021 | 27.64 | 27.69 | 27.55 | 27.62 | 6,510 | -0.01(-0.03%) |
Dec 09, 2021 | 27.82 | 27.82 | 27.62 | 27.62 | 4,126 | -0.42(-1.49%) |
Dec 08, 2021 | 27.85 | 28.11 | 27.66 | 28.04 | 2,816 | +0.30(+1.09%) |
Dec 07, 2021 | 27.76 | 27.83 | 27.72 | 27.74 | 11,904 | +0.30(+1.09%) |
Dec 06, 2021 | 26.97 | 27.61 | 26.97 | 27.44 | 12,950 | +0.51(+1.88%) |
Dec 03, 2021 | 27.16 | 27.19 | 26.83 | 26.93 | 4,890 | -0.10(-0.35%) |
Dec 02, 2021 | 26.37 | 27.18 | 26.37 | 27.03 | 6,762 | +0.55(+2.07%) |
Dec 01, 2021 | 27.16 | 27.26 | 26.48 | 26.48 | 6,949 | -0.45(-1.68%) |
Nov 30, 2021 | 27.23 | 27.25 | 26.93 | 26.93 | 4,024 | -0.43(-1.56%) |
Nov 29, 2021 | 27.24 | 27.48 | 27.24 | 27.36 | 4,128 | +0.29(+1.07%) |
Nov 26, 2021 | 27.63 | 27.70 | 27.07 | 27.07 | 3,779 | -0.81(-2.89%) |
Nov 24, 2021 | 27.63 | 27.87 | 27.63 | 27.87 | 4,347 | +0.36(+1.29%) |
Nov 23, 2021 | 27.35 | 27.52 | 27.35 | 27.52 | 1,001 | +0.03(+0.12%) |
Nov 22, 2021 | 27.72 | 27.72 | 27.46 | 27.48 | 3,541 | -0.09(-0.33%) |
Nov 19, 2021 | 27.78 | 27.78 | 27.57 | 27.57 | 1,575 | -0.18(-0.65%) |
Nov 18, 2021 | 27.69 | 27.79 | 27.76 | 27.76 | 4,724 | +0.04(+0.13%) |
Nov 17, 2021 | 27.88 | 27.88 | 27.45 | 27.72 | 2,989 | +0.10(+0.36%) |
Nov 16, 2021 | 27.95 | 27.95 | 27.57 | 27.62 | 5,892 | -0.18(-0.65%) |
Nov 15, 2021 | 27.61 | 27.81 | 27.61 | 27.80 | 5,980 | +0.27(+0.99%) |
Nov 12, 2021 | 27.54 | 27.54 | 27.48 | 27.53 | 1,294 | -0.06(-0.23%) |
Nov 11, 2021 | 27.51 | 27.59 | 27.38 | 27.59 | 2,682 | +0.06(+0.23%) |
Nov 10, 2021 | 27.47 | 27.53 | 4,610 | +0.08(+0.30%) | ||
Nov 09, 2021 | 27.45 | 27.52 | 27.42 | 27.45 | 4,548 | +0.10(+0.36%) |
Nov 08, 2021 | 27.75 | 27.75 | 27.34 | 27.35 | 6,657 | -0.18(-0.66%) |
Nov 05, 2021 | 27.51 | 27.68 | 27.51 | 27.53 | 1,354 | +0.17(+0.63%) |
Nov 04, 2021 | 27.58 | 27.58 | 27.30 | 27.36 | 3,696 | -0.35(-1.27%) |
Nov 03, 2021 | 27.51 | 27.71 | 27.51 | 27.71 | 3,072 | +0.20(+0.74%) |
Nov 02, 2021 | 27.50 | 27.54 | 27.40 | 27.51 | 7,066 | +0.17(+0.63%) |
Nov 01, 2021 | 27.20 | 27.33 | 26.84 | 27.33 | 6,229 | +0.18(+0.65%) |
Oct 29, 2021 | 27.38 | 27.38 | 27.16 | 27.16 | 4,299 | -0.32(-1.17%) |
Oct 28, 2021 | 27.00 | 27.48 | 27.00 | 27.48 | 5,504 | +0.40(+1.48%) |
Oct 27, 2021 | 27.55 | 27.22 | 27.08 | 27.08 | 2,170 | -0.15(-0.55%) |
Oct 26, 2021 | 27.17 | 27.26 | 27.17 | 27.23 | 3,105 | +0.07(+0.27%) |
Oct 25, 2021 | 27.35 | 27.35 | 27.09 | 27.16 | 4,054 | +0.03(+0.10%) |
Oct 22, 2021 | 27.06 | 27.19 | 27.06 | 27.13 | 1,969 | +0.11(+0.40%) |
Oct 21, 2021 | 27.16 | 27.16 | 26.96 | 27.02 | 3,876 | -0.04(-0.15%) |
Oct 20, 2021 | 26.67 | 27.06 | 26.67 | 27.06 | 6,193 | +0.38(+1.44%) |
Oct 19, 2021 | 26.80 | 26.80 | 26.68 | 26.68 | 7,025 | -0.05(-0.17%) |
Oct 18, 2021 | 26.67 | 26.74 | 26.52 | 26.72 | 2,925 | +0.07(+0.28%) |
Oct 15, 2021 | 26.76 | 26.83 | 26.62 | 26.65 | 4,126 | +0.05(+0.20%) |
Oct 14, 2021 | 26.60 | 26.60 | 26.50 | 26.60 | 2,053 | +0.33(+1.28%) |
Oct 13, 2021 | 26.23 | 26.26 | 26.07 | 26.26 | 1,929 | +0.08(+0.31%) |
Oct 12, 2021 | 26.18 | 26.18 | 26.18 | 26.18 | 602 | +0.45(+1.76%) |
Oct 11, 2021 | 25.85 | 25.85 | 25.73 | 25.73 | 3,351 | -0.18(-0.70%) |
Oct 08, 2021 | 25.88 | 25.91 | 25.88 | 25.91 | 1,314 | +0.02(+0.07%) |
Oct 07, 2021 | 26.10 | 26.10 | 25.89 | 25.89 | 5,242 | +0.09(+0.34%) |
Oct 06, 2021 | 25.32 | 25.80 | 25.30 | 25.80 | 3,569 | +0.15(+0.58%) |
Oct 05, 2021 | 25.59 | 25.66 | 25.59 | 25.66 | 2,562 | -0.21(-0.80%) |
Oct 04, 2021 | 25.96 | 25.96 | 25.72 | 25.86 | 6,881 | -0.07(-0.27%) |
Oct 01, 2021 | 25.76 | 25.94 | 25.61 | 25.93 | 3,402 | +0.50(+1.96%) |
Sep 30, 2021 | 26.08 | 26.08 | 25.43 | 25.43 | 2,626 | -0.53(-2.02%) |
Sep 29, 2021 | 25.89 | 25.96 | 25.87 | 25.96 | 5,553 | +0.33(+1.29%) |
Sep 28, 2021 | 25.54 | 25.75 | 25.50 | 25.63 | 2,504 | -0.22(-0.84%) |
Sep 27, 2021 | 26.05 | 26.30 | 25.81 | 25.85 | 3,718 | -0.30(-1.14%) |
Sep 24, 2021 | 26.43 | 26.43 | 26.12 | 26.14 | 6,129 | -0.36(-1.37%) |
Sep 23, 2021 | 27.07 | 27.07 | 26.44 | 26.51 | 24,322 | +0.04(+0.16%) |
Sep 22, 2021 | 27.65 | 27.65 | 26.38 | 26.46 | 7,487 | +0.21(+0.79%) |
Sep 21, 2021 | 26.18 | 26.42 | 26.18 | 26.26 | 2,918 | +0.08(+0.32%) |
Sep 20, 2021 | 26.54 | 26.54 | 25.89 | 26.17 | 9,002 | -0.13(-0.50%) |
Sep 17, 2021 | 26.67 | 26.67 | 26.30 | 26.30 | 5,660 | -0.22(-0.85%) |
Sep 16, 2021 | 26.42 | 26.66 | 26.42 | 26.53 | 2,899 | +0.02(+0.08%) |
Sep 15, 2021 | 26.44 | 26.54 | 26.38 | 26.51 | 1,858 | +0.06(+0.24%) |
Sep 14, 2021 | 26.67 | 26.67 | 26.31 | 26.45 | 1,890 | -0.06(-0.21%) |
Sep 13, 2021 | 26.62 | 26.64 | 26.46 | 26.50 | 2,049 | +0.17(+0.66%) |
Sep 10, 2021 | 26.90 | 26.90 | 26.33 | 26.33 | 3,926 | -0.38(-1.41%) |
Sep 09, 2021 | 27.31 | 27.31 | 26.71 | 26.71 | 3,215 | -0.48(-1.75%) |
Sep 08, 2021 | 27.18 | 27.18 | 27.18 | 27.18 | 731 | +0.17(+0.63%) |
Sep 07, 2021 | 27.52 | 27.63 | 26.88 | 27.01 | 7,522 | -0.32(-1.18%) |
Sep 03, 2021 | 27.38 | 27.38 | 27.18 | 27.34 | 6,635 | +0.18(+0.66%) |
Sep 02, 2021 | 27.52 | 27.52 | 27.08 | 27.16 | 3,205 | +0.06(+0.23%) |
Sep 01, 2021 | 26.95 | 27.17 | 26.93 | 27.09 | 5,539 | +0.28(+1.04%) |
Aug 31, 2021 | 26.71 | 26.83 | 26.71 | 26.81 | 2,812 | +0.12(+0.43%) |
Aug 30, 2021 | 26.60 | 26.70 | 26.41 | 26.70 | 1,711 | +0.23(+0.87%) |
Aug 27, 2021 | 26.10 | 26.47 | 26.10 | 26.47 | 2,581 | +0.31(+1.19%) |
Aug 26, 2021 | 26.27 | 26.27 | 26.10 | 26.16 | 3,385 | +0.01(+0.02%) |
Aug 25, 2021 | 26.15 | 26.31 | 26.15 | 26.15 | 1,709 | +0.05(+0.19%) |
Aug 24, 2021 | 26.20 | 26.20 | 26.08 | 26.10 | 2,940 | -0.11(-0.41%) |
Aug 23, 2021 | 26.48 | 26.48 | 26.17 | 26.21 | 4,810 | -0.07(-0.26%) |
Aug 20, 2021 | 26.20 | 26.30 | 26.20 | 26.28 | 5,714 | +0.11(+0.43%) |
Aug 19, 2021 | 26.08 | 26.18 | 26.02 | 26.17 | 4,571 | -0.03(-0.10%) |
Aug 18, 2021 | 26.48 | 26.48 | 26.19 | 26.19 | 3,954 | -0.00(-0.00%) |
Aug 17, 2021 | 26.98 | 26.98 | 26.15 | 26.19 | 6,167 | -0.22(-0.83%) |
Aug 16, 2021 | 26.31 | 26.53 | 26.31 | 26.41 | 4,660 | +0.00(+0.01%) |
Aug 13, 2021 | 26.25 | 26.44 | 26.25 | 26.41 | 4,073 | +0.16(+0.59%) |
Aug 12, 2021 | 26.83 | 26.83 | 26.25 | 26.26 | 4,886 | -0.08(-0.29%) |
Aug 11, 2021 | 26.80 | 26.80 | 26.18 | 26.33 | 11,064 | +0.12(+0.47%) |
Aug 10, 2021 | 26.53 | 26.53 | 26.21 | 26.21 | 6,909 | -0.26(-0.99%) |
Aug 09, 2021 | 26.89 | 26.89 | 26.45 | 26.47 | 5,369 | -0.28(-1.04%) |
Aug 06, 2021 | 26.81 | 26.81 | 26.71 | 26.75 | 5,803 | +0.06(+0.24%) |
Aug 05, 2021 | 26.53 | 26.69 | 26.53 | 26.69 | 6,551 | +0.31(+1.19%) |
Aug 04, 2021 | 26.17 | 26.53 | 26.08 | 26.37 | 4,348 | -0.15(-0.56%) |
Aug 03, 2021 | 26.66 | 26.66 | 26.47 | 26.52 | 3,540 | -0.07(-0.25%) |
Aug 02, 2021 | 26.89 | 26.90 | 26.59 | 26.59 | 9,375 | -0.16(-0.61%) |
Jul 30, 2021 | 26.57 | 26.96 | 26.57 | 26.75 | 1,543 | +0.13(+0.47%) |
Jul 29, 2021 | 26.88 | 26.89 | 26.62 | 26.62 | 2,334 | -0.03(-0.10%) |
Jul 28, 2021 | 27.97 | 27.97 | 26.54 | 26.65 | 8,464 | -0.03(-0.11%) |
Jul 27, 2021 | 26.80 | 26.80 | 26.30 | 26.68 | 1,928 | +0.19(+0.71%) |
Jul 26, 2021 | 27.88 | 27.88 | 26.44 | 26.49 | 5,358 | -0.05(-0.18%) |
Jul 23, 2021 | 26.49 | 26.54 | 26.49 | 26.54 | 7,352 | +0.26(+0.98%) |
Jul 22, 2021 | 26.59 | 26.59 | 26.28 | 26.28 | 2,843 | -0.35(-1.32%) |
Jul 21, 2021 | 27.87 | 27.87 | 26.59 | 26.63 | 7,414 | +0.03(+0.10%) |
Jul 20, 2021 | 26.35 | 26.62 | 26.35 | 26.61 | 5,816 | +0.83(+3.21%) |
Jul 19, 2021 | 26.36 | 26.36 | 25.73 | 25.78 | 9,958 | -0.57(-2.15%) |
Jul 16, 2021 | 26.46 | 26.49 | 26.35 | 26.35 | 4,517 | +0.04(+0.14%) |
Jul 15, 2021 | 26.52 | 26.52 | 26.19 | 26.31 | 5,492 | +0.03(+0.10%) |
Jul 14, 2021 | 26.27 | 26.35 | 26.12 | 26.28 | 6,658 | +0.17(+0.63%) |
Jul 13, 2021 | 26.88 | 26.88 | 26.11 | 26.12 | 4,063 | -0.24(-0.91%) |
Jul 12, 2021 | 26.35 | 26.36 | 26.18 | 26.36 | 4,375 | +0.21(+0.79%) |
Jul 09, 2021 | 25.97 | 26.15 | 25.97 | 26.15 | 2,881 | +0.39(+1.50%) |
Jul 08, 2021 | 25.76 | 25.79 | 25.70 | 25.76 | 4,070 | -0.11(-0.42%) |
Jul 07, 2021 | 25.72 | 25.90 | 25.72 | 25.87 | 5,413 | +0.04(+0.14%) |
Jul 06, 2021 | 26.26 | 26.26 | 25.47 | 25.83 | 7,919 | +0.26(+1.01%) |
Jul 02, 2021 | 25.70 | 25.70 | 25.58 | 25.58 | 1,807 | +0.05(+0.19%) |
Jul 01, 2021 | 25.81 | 25.81 | 25.39 | 25.53 | 3,447 | +0.02(+0.07%) |
Jun 30, 2021 | 25.62 | 25.66 | 25.51 | 25.51 | 3,893 | -0.10(-0.39%) |
Jun 29, 2021 | 25.69 | 25.69 | 25.55 | 25.61 | 2,304 | +0.07(+0.28%) |
Jun 28, 2021 | 25.90 | 25.90 | 25.37 | 25.54 | 7,177 | -0.21(-0.81%) |
Jun 25, 2021 | 25.77 | 25.77 | 25.50 | 25.74 | 215,048 | +0.07(+0.28%) |
Jun 24, 2021 | 26.00 | 26.00 | 25.63 | 25.67 | 7,334 | -0.06(-0.25%) |
Jun 23, 2021 | 25.75 | 25.80 | 25.72 | 25.73 | 5,675 | +0.01(+0.05%) |
Jun 22, 2021 | 25.82 | 25.82 | 25.72 | 25.72 | 9,257 | -0.09(-0.33%) |
Jun 21, 2021 | 25.33 | 25.81 | 25.33 | 25.81 | 5,070 | +0.41(+1.63%) |
Jun 18, 2021 | 25.55 | 25.64 | 25.39 | 25.39 | 9,739 | -0.35(-1.36%) |
Jun 17, 2021 | 26.34 | 26.34 | 25.61 | 25.74 | 7,510 | -0.03(-0.12%) |
Jun 16, 2021 | 25.98 | 26.06 | 25.78 | 25.78 | 4,464 | -0.18(-0.69%) |
Jun 15, 2021 | 26.34 | 26.34 | 25.91 | 25.95 | 8,963 | -0.18(-0.68%) |
Jun 14, 2021 | 26.29 | 26.29 | 25.99 | 26.13 | 6,610 | +0.07(+0.27%) |
Jun 11, 2021 | 26.33 | 26.33 | 25.95 | 26.06 | 7,287 | -0.05(-0.21%) |
Jun 10, 2021 | 26.85 | 26.85 | 25.91 | 26.12 | 5,423 | +0.17(+0.66%) |
Jun 09, 2021 | 27.20 | 27.20 | 25.90 | 25.95 | 8,318 | +0.03(+0.10%) |
Jun 08, 2021 | 25.97 | 25.97 | 25.82 | 25.92 | 8,272 | +0.28(+1.09%) |
Jun 07, 2021 | 25.92 | 25.92 | 25.47 | 25.64 | 6,529 | +0.28(+1.11%) |
Jun 04, 2021 | 25.75 | 25.75 | 25.24 | 25.36 | 3,975 | +0.02(+0.08%) |
Jun 03, 2021 | 25.53 | 25.53 | 25.29 | 25.34 | 4,726 | -0.06(-0.25%) |
Jun 02, 2021 | 25.43 | 25.43 | 25.14 | 25.40 | 3,129 | +0.40(+1.61%) |
Jun 01, 2021 | 24.66 | 25.00 | 24.66 | 25.00 | 2,494 | +0.34(+1.39%) |
May 28, 2021 | 24.59 | 24.69 | 24.59 | 24.66 | 4,255 | +0.14(+0.58%) |
May 27, 2021 | 24.63 | 24.65 | 24.51 | 24.51 | 5,436 | -0.09(-0.37%) |
May 26, 2021 | 24.56 | 24.76 | 24.54 | 24.60 | 5,558 | +0.06(+0.26%) |
May 25, 2021 | 24.60 | 24.60 | 24.53 | 24.54 | 3,743 | -0.01(-0.02%) |
May 24, 2021 | 24.93 | 24.93 | 24.40 | 24.55 | 5,167 | +0.30(+1.25%) |
May 21, 2021 | 24.42 | 24.42 | 24.24 | 24.24 | 3,701 | -0.02(-0.10%) |
May 20, 2021 | 24.03 | 24.27 | 24.03 | 24.27 | 3,100 | +0.22(+0.91%) |
May 19, 2021 | 23.90 | 24.05 | 23.82 | 24.05 | 1,444 | -0.03(-0.13%) |
May 18, 2021 | 24.16 | 24.17 | 24.02 | 24.08 | 5,527 | +0.01(+0.04%) |
May 17, 2021 | 24.11 | 24.29 | 24.02 | 24.07 | 3,902 | +0.03(+0.11%) |
May 14, 2021 | 24.04 | 24.06 | 24.03 | 24.04 | 4,117 | +0.23(+0.97%) |
May 13, 2021 | 23.70 | 23.92 | 23.54 | 23.81 | 4,589 | +0.33(+1.41%) |
May 12, 2021 | 23.98 | 23.98 | 23.48 | 23.48 | 3,073 | -0.53(-2.23%) |
May 11, 2021 | 23.94 | 24.45 | 23.90 | 24.02 | 3,382 | -0.44(-1.78%) |
May 10, 2021 | 24.35 | 24.57 | 24.34 | 24.45 | 5,091 | +0.15(+0.63%) |
May 07, 2021 | 24.34 | 24.34 | 24.06 | 24.30 | 5,233 | +0.31(+1.27%) |
May 06, 2021 | 24.02 | 24.22 | 23.85 | 23.99 | 5,140 | +0.23(+0.96%) |
May 05, 2021 | 24.31 | 24.31 | 23.65 | 23.76 | 6,528 | -0.40(-1.64%) |
May 04, 2021 | 24.40 | 24.43 | 24.16 | 24.16 | 7,315 | -0.14(-0.59%) |