Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.37 | 27.44 | 27.20 | 27.28 | 174,390 | -0.13(-0.46%) |
May 27, 2022 | 27.21 | 27.43 | 27.21 | 27.41 | 72,056 | +0.37(+1.38%) |
May 26, 2022 | 26.75 | 27.09 | 26.75 | 27.04 | 80,600 | +0.39(+1.46%) |
May 25, 2022 | 26.38 | 26.76 | 26.38 | 26.65 | 114,326 | +0.15(+0.57%) |
May 24, 2022 | 26.50 | 26.55 | 26.29 | 26.50 | 101,588 | -0.17(-0.66%) |
May 23, 2022 | 26.51 | 26.76 | 26.43 | 26.67 | 116,443 | +0.29(+1.12%) |
May 20, 2022 | 26.55 | 26.58 | 26.04 | 26.38 | 167,213 | +0.20(+0.76%) |
May 19, 2022 | 25.98 | 26.33 | 25.90 | 26.18 | 286,319 | -0.06(-0.21%) |
May 18, 2022 | 26.60 | 26.62 | 26.20 | 26.24 | 233,347 | -0.66(-2.47%) |
May 17, 2022 | 26.83 | 26.91 | 26.66 | 26.90 | 95,515 | +0.43(+1.64%) |
May 16, 2022 | 26.35 | 26.60 | 26.24 | 26.47 | 228,874 | -0.06(-0.21%) |
May 13, 2022 | 26.27 | 26.53 | 26.24 | 26.52 | 79,183 | +0.68(+2.65%) |
May 12, 2022 | 25.46 | 25.96 | 25.46 | 25.84 | 154,059 | +0.23(+0.90%) |
May 11, 2022 | 25.73 | 26.17 | 25.60 | 25.61 | 400,218 | -0.02(-0.06%) |
May 10, 2022 | 25.82 | 25.85 | 25.40 | 25.62 | 146,279 | +0.32(+1.26%) |
May 09, 2022 | 25.59 | 25.63 | 25.21 | 25.30 | 283,266 | -0.70(-2.69%) |
May 06, 2022 | 26.07 | 26.14 | 25.83 | 26.00 | 457,653 | -0.39(-1.48%) |
May 05, 2022 | 26.86 | 26.87 | 26.24 | 26.39 | 236,708 | -0.72(-2.64%) |
May 04, 2022 | 26.75 | 27.14 | 26.53 | 27.11 | 247,520 | +0.35(+1.31%) |
May 03, 2022 | 26.67 | 26.83 | 26.61 | 26.76 | 228,334 | +0.14(+0.54%) |
May 02, 2022 | 26.55 | 26.67 | 26.31 | 26.62 | 542,294 | +0.10(+0.36%) |
Apr 29, 2022 | 26.97 | 27.11 | 26.52 | 26.52 | 149,634 | -0.46(-1.71%) |
Apr 28, 2022 | 26.82 | 27.07 | 26.55 | 26.98 | 92,228 | +0.51(+1.92%) |
Apr 27, 2022 | 26.43 | 26.63 | 26.30 | 26.47 | 183,617 | +0.25(+0.94%) |
Apr 26, 2022 | 26.81 | 26.84 | 26.23 | 26.23 | 467,614 | -0.75(-2.77%) |
Apr 25, 2022 | 26.76 | 26.97 | 26.59 | 26.97 | 393,637 | +0.02(+0.09%) |
Apr 22, 2022 | 27.23 | 27.25 | 26.90 | 26.95 | 210,229 | -0.25(-0.94%) |
Apr 21, 2022 | 27.71 | 27.78 | 27.19 | 27.20 | 282,857 | -0.12(-0.44%) |
Apr 20, 2022 | 27.41 | 27.46 | 27.27 | 27.32 | 144,088 | +0.16(+0.59%) |
Apr 19, 2022 | 26.85 | 27.20 | 26.85 | 27.17 | 123,852 | +0.14(+0.50%) |
Apr 18, 2022 | 26.87 | 27.22 | 26.87 | 27.03 | 169,663 | +0.09(+0.32%) |
Apr 14, 2022 | 27.08 | 27.16 | 26.93 | 26.94 | 406,735 | -0.01(-0.03%) |
Apr 13, 2022 | 26.72 | 26.95 | 26.72 | 26.95 | 170,168 | +0.21(+0.80%) |
Apr 12, 2022 | 26.93 | 27.02 | 26.66 | 26.74 | 578,310 | -0.08(-0.30%) |
Apr 11, 2022 | 27.00 | 27.13 | 26.80 | 26.82 | 389,461 | -0.19(-0.71%) |
Apr 08, 2022 | 26.97 | 27.16 | 26.97 | 27.01 | 416,318 | -0.02(-0.09%) |
Apr 07, 2022 | 26.95 | 27.08 | 26.69 | 27.03 | 563,948 | +0.12(+0.44%) |
Apr 06, 2022 | 26.83 | 27.02 | 26.67 | 26.91 | 614,581 | -0.45(-1.66%) |
Apr 05, 2022 | 27.46 | 27.54 | 27.31 | 27.36 | 295,726 | -0.39(-1.40%) |
Apr 04, 2022 | 27.53 | 27.76 | 27.52 | 27.75 | 155,416 | +0.21(+0.78%) |
Apr 01, 2022 | 27.51 | 27.59 | 27.35 | 27.54 | 310,194 | +0.33(+1.20%) |
Mar 31, 2022 | 27.53 | 27.56 | 27.20 | 27.21 | 346,272 | -0.44(-1.58%) |
Mar 30, 2022 | 27.74 | 27.77 | 27.58 | 27.65 | 186,345 | -0.44(-1.56%) |
Mar 29, 2022 | 28.07 | 28.13 | 27.82 | 28.09 | 586,641 | +0.66(+2.41%) |
Mar 28, 2022 | 27.34 | 27.46 | 27.15 | 27.43 | 393,000 | +0.17(+0.64%) |
Mar 25, 2022 | 27.24 | 27.26 | 26.97 | 27.25 | 453,014 | +0.08(+0.29%) |
Mar 24, 2022 | 27.06 | 27.19 | 26.95 | 27.17 | 945,845 | +0.19(+0.71%) |
Mar 23, 2022 | 27.10 | 27.22 | 26.95 | 26.98 | 2,693,474 | -0.54(-1.96%) |
Mar 22, 2022 | 27.40 | 27.58 | 27.40 | 27.52 | 355,930 | +0.35(+1.29%) |
Mar 21, 2022 | 27.31 | 27.34 | 26.99 | 27.17 | 547,246 | -0.27(-0.98%) |
Mar 18, 2022 | 26.97 | 27.48 | 26.89 | 27.44 | 762,983 | +0.24(+0.88%) |
Mar 17, 2022 | 26.98 | 27.24 | 26.90 | 27.20 | 1,027,665 | -0.11(-0.41%) |
Mar 16, 2022 | 26.87 | 27.40 | 26.81 | 27.32 | 1,424,936 | +1.02(+3.87%) |
Mar 15, 2022 | 26.13 | 26.35 | 25.98 | 26.30 | 904,954 | +0.20(+0.76%) |
Mar 14, 2022 | 26.20 | 26.41 | 25.99 | 26.10 | 753,719 | +0.44(+1.70%) |
Mar 11, 2022 | 26.14 | 26.20 | 25.62 | 25.66 | 915,749 | -0.08(-0.31%) |
Mar 10, 2022 | 25.55 | 25.54 | 25.74 | 1,269,196 | -0.50(-1.91%) | |
Mar 09, 2022 | 25.94 | 26.47 | 25.72 | 26.24 | 1,641,643 | +1.33(+5.33%) |
Mar 08, 2022 | 24.80 | 25.49 | 24.45 | 24.92 | 1,905,876 | +0.56(+2.32%) |
Mar 07, 2022 | 25.11 | 25.19 | 24.16 | 24.35 | 2,302,767 | -0.74(-2.95%) |
Mar 04, 2022 | 25.34 | 25.42 | 24.84 | 25.09 | 1,454,302 | -1.04(-3.99%) |
Mar 03, 2022 | 26.75 | 26.75 | 26.02 | 26.13 | 1,493,561 | -0.62(-2.32%) |
Mar 02, 2022 | 26.66 | 26.97 | 26.60 | 26.75 | 1,105,233 | +0.41(+1.54%) |
Mar 01, 2022 | 27.04 | 27.11 | 26.20 | 26.35 | 1,583,680 | -0.87(-3.18%) |
Feb 28, 2022 | 27.17 | 27.63 | 27.05 | 27.21 | 1,476,617 | -0.73(-2.62%) |
Feb 25, 2022 | 27.63 | 27.98 | 27.64 | 27.94 | 1,212,747 | +0.60(+2.21%) |
Feb 24, 2022 | 26.61 | 27.43 | 26.45 | 27.34 | 1,575,035 | -0.26(-0.95%) |
Feb 23, 2022 | 28.17 | 28.20 | 27.58 | 27.60 | 1,170,669 | -0.24(-0.86%) |
Feb 22, 2022 | 27.94 | 28.14 | 27.61 | 27.84 | 1,388,330 | -0.67(-2.34%) |
Feb 18, 2022 | 28.51 | 0 | -0.10(-0.33%) | |||
Feb 17, 2022 | 28.87 | 28.88 | 28.60 | 28.60 | 409,176 | -0.46(-1.59%) |
Feb 16, 2022 | 28.90 | 29.11 | 28.82 | 29.07 | 338,365 | +0.05(+0.16%) |
Feb 15, 2022 | 28.80 | 29.03 | 28.80 | 29.02 | 508,686 | +0.63(+2.21%) |
Feb 14, 2022 | 28.41 | 28.48 | 28.12 | 28.39 | 1,356,533 | -0.15(-0.53%) |
Feb 11, 2022 | 29.15 | 29.25 | 28.45 | 28.54 | 1,674,805 | -0.62(-2.13%) |
Feb 10, 2022 | 29.20 | 29.50 | 29.07 | 29.16 | 926,595 | -0.40(-1.34%) |
Feb 09, 2022 | 29.47 | 29.56 | 29.42 | 29.56 | 465,719 | +0.51(+1.75%) |
Feb 08, 2022 | 28.80 | 29.08 | 28.77 | 29.05 | 829,052 | +0.21(+0.72%) |
Feb 07, 2022 | 28.82 | 28.98 | 28.77 | 28.84 | 1,223,248 | +0.02(+0.08%) |
Feb 04, 2022 | 28.69 | 28.96 | 28.62 | 28.82 | 306,750 | -0.04(-0.14%) |
Feb 03, 2022 | 29.14 | 28.83 | 28.86 | 1,383,997 | -0.72(-2.45%) | |
Feb 02, 2022 | 29.65 | 29.65 | 29.45 | 29.58 | 807,637 | +0.04(+0.13%) |
Feb 01, 2022 | 29.48 | 29.55 | 29.31 | 29.54 | 1,309,749 | +0.25(+0.84%) |
Jan 31, 2022 | 28.93 | 29.32 | 29.30 | 640,833 | +0.25(+0.88%) | |
Jan 28, 2022 | 28.74 | 29.03 | 28.56 | 29.04 | 1,450,015 | +0.08(+0.27%) |
Jan 27, 2022 | 29.18 | 29.26 | 28.85 | 28.96 | 1,181,755 | +0.14(+0.50%) |
Jan 26, 2022 | 29.07 | 29.21 | 28.64 | 28.82 | 1,174,872 | +0.27(+0.95%) |
Jan 25, 2022 | 28.47 | 28.69 | 28.22 | 28.55 | 941,399 | -0.25(-0.88%) |
Jan 24, 2022 | 28.51 | 28.82 | 27.96 | 28.80 | 4,365,592 | -0.37(-1.25%) |
Jan 21, 2022 | 29.38 | 29.47 | 29.16 | 29.17 | 248,001 | -0.50(-1.69%) |
Jan 20, 2022 | 29.84 | 30.01 | 29.66 | 29.67 | 267,890 | -0.05(-0.16%) |
Jan 19, 2022 | 29.99 | 30.03 | 29.71 | 29.72 | 236,125 | -0.08(-0.27%) |
Jan 18, 2022 | 29.84 | 29.94 | 29.74 | 29.80 | 449,746 | -0.26(-0.86%) |
Jan 14, 2022 | 30.06 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.29 | 30.29 | 29.92 | 29.94 | 147,659 | -0.25(-0.83%) |
Jan 12, 2022 | 30.19 | 30.26 | 30.12 | 30.19 | 163,411 | +0.03(+0.09%) |
Jan 11, 2022 | 29.96 | 30.19 | 29.91 | 30.16 | 183,357 | +0.22(+0.74%) |
Jan 10, 2022 | 29.91 | 29.94 | 29.65 | 29.94 | 451,907 | -0.24(-0.79%) |
Jan 07, 2022 | 30.18 | 30.23 | 30.00 | 30.18 | 212,532 | -0.05(-0.16%) |
Jan 06, 2022 | 30.26 | 30.32 | 30.11 | 30.23 | 135,686 | -0.07(-0.24%) |
Jan 05, 2022 | 30.67 | 30.69 | 30.30 | 30.30 | 269,022 | -0.26(-0.86%) |
Jan 04, 2022 | 30.69 | 30.69 | 30.50 | 30.56 | 133,515 | +0.13(+0.42%) |
Jan 03, 2022 | 30.34 | 30.46 | 30.27 | 30.43 | 87,789 | +0.50(+1.67%) |
Dec 31, 2021 | 30.05 | 30.11 | 29.92 | 29.93 | 237,190 | -0.12(-0.40%) |
Dec 30, 2021 | 30.15 | 30.16 | 30.03 | 30.05 | 293,407 | -0.02(-0.08%) |
Dec 29, 2021 | 30.04 | 30.11 | 29.92 | 30.07 | 126,424 | -0.05(-0.16%) |
Dec 28, 2021 | 30.15 | 30.18 | 30.11 | 30.12 | 111,513 | +0.03(+0.11%) |
Dec 27, 2021 | 29.91 | 30.09 | 29.89 | 30.09 | 122,239 | +0.28(+0.93%) |
Dec 23, 2021 | 29.71 | 29.88 | 29.71 | 29.81 | 151,608 | +0.22(+0.73%) |
Dec 22, 2021 | 29.26 | 29.61 | 29.26 | 29.60 | 510,237 | +0.25(+0.86%) |
Dec 21, 2021 | 29.19 | 29.37 | 29.15 | 29.35 | 76,997 | +0.38(+1.33%) |
Dec 20, 2021 | 28.79 | 28.98 | 28.71 | 28.96 | 264,259 | -0.09(-0.30%) |
Dec 17, 2021 | 29.04 | 29.17 | 28.91 | 29.05 | 501,795 | -0.20(-0.70%) |
Dec 16, 2021 | 29.50 | 29.50 | 29.17 | 29.25 | 463,828 | -0.20(-0.67%) |
Dec 15, 2021 | 29.16 | 29.46 | 29.06 | 29.45 | 276,348 | +0.32(+1.11%) |
Dec 14, 2021 | 29.07 | 29.20 | 28.96 | 29.13 | 264,443 | -0.09(-0.32%) |
Dec 13, 2021 | 29.42 | 29.42 | 29.21 | 29.22 | 207,938 | -0.20(-0.69%) |
Dec 10, 2021 | 29.49 | 29.52 | 29.33 | 29.42 | 165,201 | +0.05(+0.16%) |
Dec 09, 2021 | 29.48 | 29.51 | 29.38 | 29.38 | 178,141 | -0.27(-0.90%) |
Dec 08, 2021 | 29.72 | 29.73 | 29.58 | 29.64 | 5,395,353 | -0.17(-0.58%) |
Dec 07, 2021 | 29.65 | 29.90 | 29.65 | 29.82 | 123,538 | +0.76(+2.62%) |
Dec 06, 2021 | 28.93 | 29.09 | 28.82 | 29.06 | 250,786 | +0.40(+1.40%) |
Dec 03, 2021 | 28.96 | 28.96 | 28.47 | 28.66 | 144,624 | -0.26(-0.90%) |
Dec 02, 2021 | 28.70 | 28.99 | 28.66 | 28.91 | 606,652 | +0.30(+1.04%) |
Dec 01, 2021 | 29.06 | 29.31 | 28.62 | 28.62 | 115,213 | -0.04(-0.14%) |
Nov 30, 2021 | 28.82 | 28.93 | 28.51 | 28.66 | 640,863 | -0.34(-1.16%) |
Nov 29, 2021 | 29.12 | 29.13 | 28.84 | 28.99 | 60,316 | +0.21(+0.74%) |
Nov 26, 2021 | 29.06 | 29.13 | 28.69 | 28.78 | 220,984 | -1.11(-3.70%) |
Nov 24, 2021 | 29.64 | 29.89 | 29.61 | 29.89 | 194,239 | -0.11(-0.37%) |
Nov 23, 2021 | 30.02 | 30.12 | 29.82 | 30.00 | 65,693 | -0.12(-0.39%) |
Nov 22, 2021 | 30.30 | 30.37 | 30.12 | 30.12 | 118,337 | -0.15(-0.49%) |
Nov 19, 2021 | 30.31 | 30.35 | 30.25 | 30.26 | 36,684 | -0.27(-0.90%) |
Nov 18, 2021 | 30.57 | 30.53 | 30.52 | 30.54 | 53,125 | -0.04(-0.13%) |
Nov 17, 2021 | 30.63 | 30.63 | 30.55 | 30.58 | 48,046 | +0.00(+0.00%) |
Nov 16, 2021 | 30.59 | 30.61 | 30.55 | 30.58 | 94,198 | +0.10(+0.34%) |
Nov 15, 2021 | 30.48 | 30.50 | 30.42 | 30.48 | 31,532 | +0.09(+0.31%) |
Nov 12, 2021 | 30.33 | 30.38 | 30.31 | 30.38 | 29,090 | +0.13(+0.42%) |
Nov 11, 2021 | 30.25 | 30.29 | 30.21 | 30.26 | 56,985 | +0.15(+0.50%) |
Nov 10, 2021 | 30.13 | 30.11 | 64,055 | -0.13(-0.42%) | ||
Nov 09, 2021 | 30.33 | 30.33 | 30.19 | 30.23 | 67,029 | -0.04(-0.13%) |
Nov 08, 2021 | 30.37 | 30.37 | 30.24 | 30.27 | 40,838 | -0.07(-0.23%) |
Nov 05, 2021 | 30.41 | 30.41 | 30.25 | 30.34 | 92,492 | +0.10(+0.34%) |
Nov 04, 2021 | 30.15 | 30.25 | 30.13 | 30.24 | 68,385 | +0.06(+0.21%) |
Nov 03, 2021 | 30.00 | 30.18 | 29.97 | 30.18 | 65,906 | +0.24(+0.81%) |
Nov 02, 2021 | 29.88 | 29.96 | 29.86 | 29.93 | 114,741 | +0.07(+0.24%) |
Nov 01, 2021 | 29.77 | 29.86 | 29.72 | 29.86 | 78,405 | +0.19(+0.64%) |
Oct 29, 2021 | 29.41 | 29.71 | 29.41 | 29.68 | 145,912 | +0.10(+0.35%) |
Oct 28, 2021 | 29.50 | 29.57 | 29.50 | 29.57 | 100,426 | +0.20(+0.67%) |
Oct 27, 2021 | 29.46 | 29.51 | 29.38 | 29.38 | 108,603 | -0.09(-0.29%) |
Oct 26, 2021 | 29.55 | 29.46 | 99,104 | +0.15(+0.51%) | ||
Oct 25, 2021 | 29.35 | 29.35 | 29.27 | 29.31 | 75,292 | -0.05(-0.16%) |
Oct 22, 2021 | 29.35 | 29.42 | 29.28 | 29.36 | 123,109 | +0.14(+0.48%) |
Oct 21, 2021 | 29.14 | 29.24 | 29.13 | 29.22 | 92,388 | +0.03(+0.11%) |
Oct 20, 2021 | 29.16 | 29.21 | 29.09 | 29.19 | 118,772 | +0.08(+0.27%) |
Oct 19, 2021 | 29.04 | 29.13 | 29.04 | 29.11 | 323,273 | +0.09(+0.30%) |
Oct 18, 2021 | 28.94 | 29.03 | 28.88 | 29.02 | 1,132,686 | -0.21(-0.71%) |
Oct 15, 2021 | 29.14 | 29.23 | 29.12 | 29.23 | 76,730 | +0.22(+0.74%) |
Oct 14, 2021 | 28.98 | 29.04 | 28.93 | 29.02 | 314,836 | +0.37(+1.30%) |
Oct 13, 2021 | 28.59 | 28.69 | 28.54 | 28.64 | 106,968 | +0.23(+0.82%) |
Oct 12, 2021 | 28.43 | 28.49 | 28.35 | 28.41 | 159,649 | +0.05(+0.19%) |
Oct 11, 2021 | 28.39 | 28.49 | 28.33 | 28.36 | 92,549 | -0.13(-0.44%) |
Oct 08, 2021 | 28.62 | 28.62 | 28.45 | 28.48 | 266,956 | -0.07(-0.25%) |
Oct 07, 2021 | 28.51 | 28.63 | 28.51 | 28.55 | 55,764 | +0.24(+0.86%) |
Oct 06, 2021 | 28.07 | 28.31 | 28.02 | 28.31 | 155,314 | -0.10(-0.36%) |
Oct 05, 2021 | 28.28 | 28.48 | 28.24 | 28.41 | 108,127 | +0.26(+0.92%) |
Oct 04, 2021 | 28.31 | 28.33 | 28.05 | 28.15 | 139,211 | -0.27(-0.94%) |
Oct 01, 2021 | 28.38 | 28.49 | 28.18 | 28.42 | 404,334 | +0.10(+0.36%) |
Sep 30, 2021 | 28.49 | 28.51 | 28.29 | 28.32 | 103,241 | -0.17(-0.61%) |
Sep 29, 2021 | 28.61 | 28.61 | 28.47 | 28.49 | 89,461 | +0.05(+0.17%) |
Sep 28, 2021 | 28.66 | 28.67 | 28.34 | 28.44 | 228,557 | -0.64(-2.21%) |
Sep 27, 2021 | 29.05 | 29.10 | 29.00 | 29.09 | 172,163 | +0.02(+0.08%) |
Sep 24, 2021 | 29.03 | 29.10 | 29.00 | 29.06 | 221,943 | -0.22(-0.75%) |
Sep 23, 2021 | 29.23 | 29.32 | 29.23 | 29.28 | 264,670 | +0.28(+0.97%) |
Sep 22, 2021 | 28.95 | 29.11 | 28.92 | 29.00 | 195,769 | +0.37(+1.29%) |
Sep 21, 2021 | 28.73 | 28.78 | 28.61 | 28.63 | 131,585 | +0.33(+1.17%) |
Sep 20, 2021 | 28.26 | 28.36 | 28.08 | 28.30 | 286,033 | -0.60(-2.07%) |
Sep 17, 2021 | 29.19 | 29.20 | 28.80 | 28.90 | 99,455 | -0.34(-1.15%) |
Sep 16, 2021 | 29.20 | 29.28 | 29.10 | 29.24 | 157,150 | +0.09(+0.32%) |
Sep 15, 2021 | 29.08 | 29.14 | 28.96 | 29.14 | 385,208 | -0.06(-0.22%) |
Sep 14, 2021 | 29.32 | 29.33 | 29.19 | 29.20 | 140,169 | -0.05(-0.19%) |
Sep 13, 2021 | 29.35 | 29.35 | 29.17 | 29.26 | 180,897 | +0.22(+0.76%) |
Sep 10, 2021 | 29.29 | 29.30 | 29.04 | 29.04 | 128,330 | -0.09(-0.30%) |
Sep 09, 2021 | 29.17 | 29.33 | 29.11 | 29.13 | 110,954 | -0.11(-0.38%) |
Sep 08, 2021 | 29.35 | 29.39 | 29.20 | 29.24 | 126,746 | -0.22(-0.75%) |
Sep 07, 2021 | 29.51 | 29.54 | 29.46 | 29.46 | 82,147 | +0.09(+0.29%) |
Sep 03, 2021 | 29.29 | 29.41 | 29.26 | 29.37 | 194,146 | -0.18(-0.61%) |
Sep 02, 2021 | 29.61 | 29.61 | 29.51 | 29.55 | 46,162 | +0.03(+0.09%) |
Sep 01, 2021 | 29.52 | 29.61 | 29.46 | 29.52 | 107,405 | +0.22(+0.74%) |
Aug 31, 2021 | 29.35 | 29.36 | 29.20 | 29.31 | 257,732 | -0.06(-0.21%) |
Aug 30, 2021 | 29.39 | 29.39 | 29.33 | 29.37 | 63,908 | +0.00(+0.00%) |
Aug 27, 2021 | 29.22 | 29.38 | 29.21 | 29.37 | 100,479 | +0.20(+0.70%) |
Aug 26, 2021 | 29.21 | 29.27 | 29.15 | 29.17 | 134,193 | -0.13(-0.43%) |
Aug 25, 2021 | 29.32 | 29.35 | 29.30 | 29.29 | 94,505 | +0.00(+0.00%) |
Aug 24, 2021 | 29.25 | 29.35 | 29.24 | 29.29 | 60,687 | +0.01(+0.03%) |
Aug 23, 2021 | 29.18 | 29.30 | 29.16 | 29.28 | 93,976 | +0.18(+0.62%) |
Aug 20, 2021 | 28.92 | 29.10 | 28.92 | 29.10 | 220,312 | +0.09(+0.30%) |
Aug 19, 2021 | 28.84 | 29.04 | 28.84 | 29.02 | 131,854 | -0.23(-0.78%) |
Aug 18, 2021 | 29.29 | 29.39 | 29.24 | 29.24 | 449,105 | -0.06(-0.21%) |
Aug 17, 2021 | 29.29 | 29.35 | 29.19 | 29.31 | 186,527 | -0.16(-0.56%) |
Aug 16, 2021 | 29.42 | 29.48 | 29.31 | 29.47 | 141,634 | -0.13(-0.42%) |
Aug 13, 2021 | 29.56 | 29.60 | 29.53 | 29.60 | 208,276 | +0.06(+0.20%) |
Aug 12, 2021 | 29.52 | 29.57 | 29.49 | 29.54 | 182,309 | +0.06(+0.20%) |
Aug 11, 2021 | 29.42 | 29.48 | 29.40 | 29.48 | 51,261 | +0.13(+0.45%) |
Aug 10, 2021 | 29.35 | 29.38 | 29.31 | 29.35 | 67,398 | +0.08(+0.28%) |
Aug 09, 2021 | 29.22 | 29.27 | 29.19 | 29.26 | 134,842 | +0.06(+0.20%) |
Aug 06, 2021 | 29.23 | 29.26 | 29.19 | 29.20 | 136,671 | +0.11(+0.38%) |
Aug 05, 2021 | 29.09 | 29.13 | 29.08 | 29.09 | 1,036,899 | +0.16(+0.54%) |
Aug 04, 2021 | 28.91 | 29.01 | 28.91 | 28.94 | 185,181 | +0.05(+0.16%) |
Aug 03, 2021 | 28.84 | 28.91 | 28.72 | 28.89 | 148,025 | +0.22(+0.77%) |
Aug 02, 2021 | 28.79 | 28.80 | 28.66 | 28.67 | 169,883 | +0.09(+0.30%) |
Jul 30, 2021 | 28.64 | 28.71 | 28.58 | 28.58 | 92,040 | -0.13(-0.46%) |
Jul 29, 2021 | 28.77 | 28.79 | 28.70 | 28.72 | 468,958 | +0.14(+0.49%) |
Jul 28, 2021 | 28.52 | 28.63 | 28.52 | 28.58 | 148,394 | +0.10(+0.36%) |
Jul 27, 2021 | 28.47 | 28.48 | 28.31 | 28.47 | 147,384 | -0.16(-0.58%) |
Jul 26, 2021 | 28.63 | 28.65 | 28.57 | 28.64 | 70,112 | +0.02(+0.08%) |
Jul 23, 2021 | 28.62 | 28.68 | 28.60 | 28.62 | 78,668 | +0.28(+1.00%) |
Jul 22, 2021 | 28.34 | 28.39 | 28.29 | 28.33 | 123,203 | +0.13(+0.47%) |
Jul 21, 2021 | 28.03 | 28.22 | 28.03 | 28.20 | 438,593 | +0.48(+1.73%) |
Jul 20, 2021 | 27.45 | 27.78 | 27.42 | 27.72 | 247,860 | +0.30(+1.09%) |
Jul 19, 2021 | 27.43 | 27.46 | 27.27 | 27.42 | 866,047 | -0.57(-2.05%) |
Jul 16, 2021 | 28.23 | 28.23 | 27.97 | 28.00 | 102,606 | -0.23(-0.81%) |
Jul 15, 2021 | 28.20 | 28.25 | 28.12 | 28.22 | 145,430 | -0.26(-0.91%) |
Jul 14, 2021 | 28.55 | 28.58 | 28.47 | 28.48 | 102,758 | -0.02(-0.06%) |
Jul 13, 2021 | 28.53 | 28.53 | 28.45 | 28.50 | 200,421 | -0.03(-0.11%) |
Jul 12, 2021 | 28.44 | 28.55 | 28.44 | 28.53 | 158,849 | +0.17(+0.61%) |
Jul 09, 2021 | 28.24 | 28.38 | 28.19 | 28.36 | 103,906 | +0.44(+1.58%) |
Jul 08, 2021 | 27.85 | 27.98 | 27.72 | 27.92 | 126,686 | -0.55(-1.93%) |
Jul 07, 2021 | 28.41 | 28.49 | 28.33 | 28.47 | 249,528 | +0.20(+0.72%) |
Jul 06, 2021 | 28.44 | 28.44 | 28.18 | 28.26 | 121,134 | -0.19(-0.66%) |
Jul 02, 2021 | 28.44 | 28.45 | 28.36 | 28.45 | 136,564 | -0.01(-0.04%) |
Jul 01, 2021 | 28.35 | 28.46 | 28.32 | 28.46 | 90,732 | +0.15(+0.52%) |
Jun 30, 2021 | 28.27 | 28.36 | 28.21 | 28.31 | 187,824 | -0.17(-0.60%) |
Jun 29, 2021 | 28.59 | 28.59 | 28.45 | 28.48 | 62,043 | +0.09(+0.30%) |
Jun 28, 2021 | 28.51 | 28.51 | 28.34 | 28.40 | 398,779 | -0.18(-0.63%) |
Jun 25, 2021 | 28.52 | 28.59 | 28.48 | 28.58 | 258,568 | +0.03(+0.11%) |
Jun 24, 2021 | 28.48 | 28.57 | 28.48 | 28.55 | 183,585 | +0.31(+1.10%) |
Jun 23, 2021 | 28.35 | 28.35 | 28.18 | 28.24 | 88,380 | -0.20(-0.71%) |
Jun 22, 2021 | 28.40 | 28.48 | 28.36 | 28.44 | 877,930 | -0.03(-0.11%) |
Jun 21, 2021 | 28.33 | 28.47 | 28.28 | 28.47 | 329,244 | +0.26(+0.91%) |
Jun 18, 2021 | 28.26 | 28.32 | 28.17 | 28.21 | 157,447 | -0.46(-1.60%) |
Jun 17, 2021 | 28.62 | 28.72 | 28.59 | 28.67 | 206,743 | +0.02(+0.05%) |
Jun 16, 2021 | 28.67 | 28.71 | 28.58 | 28.66 | 238,992 | -0.02(-0.08%) |
Jun 15, 2021 | 28.67 | 28.68 | 28.62 | 28.68 | 130,595 | +0.03(+0.11%) |
Jun 14, 2021 | 28.56 | 28.66 | 28.55 | 28.65 | 116,528 | +0.05(+0.16%) |
Jun 11, 2021 | 28.51 | 28.61 | 28.48 | 28.60 | 283,241 | +0.24(+0.85%) |
Jun 10, 2021 | 28.38 | 28.41 | 28.27 | 28.36 | 2,747,165 | +0.00(+0.00%) |
Jun 09, 2021 | 28.37 | 28.39 | 28.30 | 28.36 | 245,959 | -0.06(-0.22%) |
Jun 08, 2021 | 28.46 | 28.46 | 28.36 | 28.42 | 103,330 | +0.01(+0.03%) |
Jun 07, 2021 | 28.33 | 28.41 | 28.33 | 28.41 | 277,886 | +0.12(+0.44%) |
Jun 04, 2021 | 28.23 | 28.29 | 28.17 | 28.29 | 255,210 | +0.11(+0.39%) |
Jun 03, 2021 | 28.12 | 28.21 | 28.08 | 28.18 | 259,499 | +0.01(+0.03%) |
Jun 02, 2021 | 28.18 | 28.21 | 28.12 | 28.17 | 447,008 | +0.05(+0.17%) |