Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.83 | 25.11 | 24.50 | 24.55 | 146,530 | -0.42(-1.68%) |
May 27, 2022 | 24.96 | 25.30 | 24.87 | 24.97 | 175,193 | +0.34(+1.38%) |
May 26, 2022 | 24.94 | 25.09 | 24.61 | 24.63 | 217,237 | -0.14(-0.57%) |
May 25, 2022 | 24.62 | 24.95 | 24.53 | 24.77 | 99,970 | +0.22(+0.90%) |
May 24, 2022 | 24.87 | 24.87 | 24.43 | 24.55 | 165,184 | -0.43(-1.72%) |
May 23, 2022 | 25.40 | 25.42 | 24.90 | 24.98 | 173,177 | -0.18(-0.72%) |
May 20, 2022 | 25.31 | 25.47 | 24.94 | 25.16 | 122,052 | +0.08(+0.32%) |
May 19, 2022 | 24.98 | 25.22 | 24.89 | 25.08 | 152,047 | +0.01(+0.04%) |
May 18, 2022 | 25.14 | 25.52 | 24.93 | 25.07 | 110,698 | -0.32(-1.26%) |
May 17, 2022 | 25.05 | 25.41 | 25.00 | 25.39 | 85,354 | +0.61(+2.46%) |
May 16, 2022 | 24.78 | 25.07 | 24.75 | 24.78 | 110,486 | -0.13(-0.52%) |
May 13, 2022 | 24.55 | 25.06 | 24.53 | 24.91 | 150,308 | +0.49(+2.01%) |
May 12, 2022 | 24.35 | 24.80 | 24.05 | 24.42 | 122,471 | +0.11(+0.45%) |
May 11, 2022 | 24.63 | 24.79 | 24.31 | 24.31 | 146,014 | -0.24(-0.98%) |
May 10, 2022 | 24.22 | 24.68 | 23.34 | 24.55 | 147,516 | +0.48(+1.99%) |
May 09, 2022 | 24.61 | 25.05 | 23.78 | 24.07 | 115,412 | -0.63(-2.55%) |
May 06, 2022 | 24.99 | 25.52 | 24.24 | 24.70 | 92,978 | -0.38(-1.52%) |
May 05, 2022 | 25.11 | 25.23 | 24.70 | 25.08 | 127,859 | -0.29(-1.14%) |
May 04, 2022 | 24.98 | 25.55 | 24.52 | 25.37 | 84,261 | +0.41(+1.64%) |
May 03, 2022 | 24.76 | 25.18 | 24.50 | 24.96 | 77,792 | +0.12(+0.48%) |
May 02, 2022 | 25.28 | 25.65 | 24.80 | 24.84 | 124,764 | -0.27(-1.08%) |
Apr 29, 2022 | 25.33 | 25.33 | 24.84 | 25.11 | 110,809 | -0.22(-0.87%) |
Apr 28, 2022 | 25.24 | 25.58 | 24.74 | 25.33 | 90,044 | +0.17(+0.68%) |
Apr 27, 2022 | 25.52 | 25.52 | 24.93 | 25.16 | 104,036 | -0.26(-1.02%) |
Apr 26, 2022 | 26.09 | 26.11 | 25.41 | 25.42 | 104,996 | -0.66(-2.53%) |
Apr 25, 2022 | 26.05 | 26.33 | 25.36 | 26.08 | 200,952 | -0.06(-0.23%) |
Apr 22, 2022 | 26.41 | 26.65 | 26.04 | 26.14 | 148,218 | -0.31(-1.17%) |
Apr 21, 2022 | 27.04 | 27.04 | 26.39 | 26.45 | 142,243 | -0.36(-1.34%) |
Apr 20, 2022 | 26.31 | 27.08 | 26.31 | 26.81 | 123,692 | +0.28(+1.06%) |
Apr 19, 2022 | 26.47 | 26.84 | 26.45 | 26.53 | 90,391 | +0.14(+0.53%) |
Apr 18, 2022 | 26.50 | 26.62 | 26.30 | 26.39 | 66,996 | -0.15(-0.57%) |
Apr 14, 2022 | 26.47 | 26.71 | 26.25 | 26.54 | 68,193 | +0.15(+0.57%) |
Apr 13, 2022 | 26.03 | 26.52 | 25.91 | 26.39 | 116,773 | +0.45(+1.73%) |
Apr 12, 2022 | 26.45 | 26.65 | 25.84 | 25.94 | 152,576 | -0.35(-1.33%) |
Apr 11, 2022 | 26.34 | 26.82 | 26.25 | 26.29 | 76,877 | -0.13(-0.49%) |
Apr 08, 2022 | 27.06 | 27.06 | 26.40 | 26.42 | 81,980 | -0.60(-2.22%) |
Apr 07, 2022 | 27.44 | 27.55 | 26.89 | 27.02 | 120,675 | -0.54(-1.96%) |
Apr 06, 2022 | 28.12 | 28.12 | 27.46 | 27.56 | 57,686 | -0.57(-2.03%) |
Apr 05, 2022 | 28.08 | 28.50 | 27.66 | 28.13 | 93,505 | +0.03(+0.11%) |
Apr 04, 2022 | 27.40 | 28.18 | 27.40 | 28.10 | 49,252 | +0.21(+0.75%) |
Apr 01, 2022 | 28.02 | 28.26 | 27.55 | 27.89 | 58,669 | -0.02(-0.07%) |
Mar 31, 2022 | 27.78 | 28.26 | 27.75 | 27.91 | 117,820 | +0.06(+0.22%) |
Mar 30, 2022 | 28.08 | 28.13 | 27.77 | 27.85 | 131,626 | -0.22(-0.78%) |
Mar 29, 2022 | 27.77 | 28.14 | 27.54 | 28.07 | 108,150 | +0.56(+2.04%) |
Mar 28, 2022 | 27.55 | 27.69 | 27.27 | 27.51 | 94,877 | -0.23(-0.83%) |
Mar 25, 2022 | 27.27 | 28.23 | 27.26 | 27.74 | 124,783 | +0.55(+2.02%) |
Mar 24, 2022 | 26.74 | 27.54 | 26.54 | 27.19 | 95,381 | +0.54(+2.03%) |
Mar 23, 2022 | 26.55 | 26.95 | 26.55 | 26.65 | 102,319 | +0.06(+0.23%) |
Mar 22, 2022 | 26.31 | 26.66 | 26.31 | 26.59 | 110,853 | +0.29(+1.10%) |
Mar 21, 2022 | 26.30 | 26.57 | 26.01 | 26.30 | 93,750 | -0.05(-0.19%) |
Mar 18, 2022 | 26.46 | 26.51 | 26.18 | 26.35 | 123,732 | -0.11(-0.42%) |
Mar 17, 2022 | 26.15 | 26.58 | 25.86 | 26.46 | 65,176 | +0.42(+1.61%) |
Mar 16, 2022 | 25.65 | 26.14 | 25.65 | 26.04 | 158,466 | +0.60(+2.36%) |
Mar 15, 2022 | 25.46 | 25.91 | 25.18 | 25.44 | 176,088 | +0.16(+0.63%) |
Mar 14, 2022 | 25.83 | 26.29 | 25.20 | 25.28 | 278,977 | -0.57(-2.21%) |
Mar 11, 2022 | 25.47 | 26.11 | 25.41 | 25.85 | 136,263 | +0.35(+1.37%) |
Mar 10, 2022 | 25.15 | 25.57 | 24.86 | 25.50 | 165,176 | +0.01(+0.04%) |
Mar 09, 2022 | 24.91 | 25.75 | 24.87 | 25.49 | 82,205 | +0.92(+3.74%) |
Mar 08, 2022 | 24.26 | 25.21 | 24.20 | 24.57 | 59,528 | +0.28(+1.15%) |
Mar 07, 2022 | 24.52 | 24.68 | 24.17 | 24.29 | 89,915 | -0.28(-1.14%) |
Mar 04, 2022 | 24.77 | 25.10 | 24.40 | 24.57 | 84,821 | -0.33(-1.33%) |
Mar 03, 2022 | 25.03 | 25.13 | 24.61 | 24.90 | 56,586 | -0.09(-0.36%) |
Mar 02, 2022 | 24.48 | 25.11 | 24.48 | 24.99 | 56,346 | +0.31(+1.26%) |
Mar 01, 2022 | 24.75 | 25.04 | 24.46 | 24.68 | 93,977 | -0.02(-0.08%) |
Feb 28, 2022 | 24.64 | 25.43 | 24.63 | 24.70 | 116,679 | -0.43(-1.71%) |
Feb 25, 2022 | 25.57 | 25.28 | 24.99 | 25.13 | 49,062 | -0.12(-0.48%) |
Feb 24, 2022 | 24.69 | 25.36 | 24.66 | 25.25 | 75,642 | +0.15(+0.60%) |
Feb 23, 2022 | 25.78 | 25.91 | 25.09 | 25.10 | 50,558 | -0.48(-1.88%) |
Feb 22, 2022 | 25.62 | 25.86 | 25.47 | 25.58 | 58,345 | -0.15(-0.58%) |
Feb 18, 2022 | 25.73 | 0 | -0.04(-0.16%) | |||
Feb 17, 2022 | 25.78 | 25.97 | 25.69 | 25.77 | 60,091 | -0.24(-0.92%) |
Feb 16, 2022 | 25.81 | 26.16 | 25.69 | 26.01 | 53,364 | +0.22(+0.85%) |
Feb 15, 2022 | 25.72 | 26.25 | 25.71 | 25.79 | 50,628 | +0.28(+1.10%) |
Feb 14, 2022 | 25.70 | 26.25 | 25.50 | 25.51 | 49,451 | -0.11(-0.43%) |
Feb 11, 2022 | 25.56 | 26.17 | 25.41 | 25.62 | 60,220 | -0.06(-0.23%) |
Feb 10, 2022 | 25.37 | 26.04 | 25.37 | 25.68 | 127,924 | -0.02(-0.08%) |
Feb 09, 2022 | 25.77 | 25.97 | 25.46 | 25.70 | 62,569 | -0.08(-0.31%) |
Feb 08, 2022 | 25.67 | 25.93 | 25.57 | 25.78 | 58,203 | +0.15(+0.59%) |
Feb 07, 2022 | 25.32 | 25.84 | 25.29 | 25.63 | 44,169 | +0.19(+0.75%) |
Feb 04, 2022 | 25.26 | 25.64 | 25.02 | 25.44 | 48,591 | +0.01(+0.04%) |
Feb 03, 2022 | 25.73 | 25.43 | 55,957 | -0.51(-1.97%) | ||
Feb 02, 2022 | 26.04 | 26.75 | 25.89 | 25.94 | 73,620 | -0.24(-0.92%) |
Feb 01, 2022 | 26.98 | 26.98 | 25.86 | 26.18 | 161,986 | -0.82(-3.04%) |
Jan 31, 2022 | 26.11 | 27.17 | 27.00 | 105,665 | +0.68(+2.58%) | |
Jan 28, 2022 | 25.67 | 26.36 | 25.44 | 26.32 | 59,852 | +0.65(+2.53%) |
Jan 27, 2022 | 25.72 | 26.07 | 25.61 | 25.67 | 60,069 | -0.04(-0.16%) |
Jan 26, 2022 | 26.05 | 26.60 | 25.39 | 25.71 | 116,644 | -0.16(-0.62%) |
Jan 25, 2022 | 26.25 | 26.52 | 25.30 | 25.87 | 92,716 | -0.56(-2.12%) |
Jan 24, 2022 | 25.41 | 26.49 | 25.25 | 26.43 | 158,518 | +0.86(+3.36%) |
Jan 21, 2022 | 25.33 | 26.15 | 25.24 | 25.57 | 127,966 | +0.04(+0.16%) |
Jan 20, 2022 | 25.76 | 26.60 | 25.48 | 25.53 | 70,524 | -0.23(-0.89%) |
Jan 19, 2022 | 25.98 | 26.74 | 25.65 | 25.76 | 66,144 | -0.21(-0.81%) |
Jan 18, 2022 | 26.41 | 26.64 | 25.90 | 25.97 | 92,720 | -0.69(-2.59%) |
Jan 14, 2022 | 26.66 | 0 | +0.05(+0.19%) | |||
Jan 13, 2022 | 27.02 | 27.27 | 26.57 | 26.61 | 113,331 | -0.29(-1.08%) |
Jan 12, 2022 | 27.50 | 27.52 | 26.83 | 26.90 | 66,482 | -0.39(-1.43%) |
Jan 11, 2022 | 27.47 | 27.62 | 27.04 | 27.29 | 70,520 | -0.15(-0.55%) |
Jan 10, 2022 | 27.36 | 27.48 | 27.09 | 27.44 | 57,101 | -0.05(-0.18%) |
Jan 07, 2022 | 27.79 | 27.79 | 27.40 | 27.49 | 30,584 | -0.30(-1.08%) |
Jan 06, 2022 | 27.36 | 28.20 | 27.25 | 27.79 | 46,352 | +0.37(+1.35%) |
Jan 05, 2022 | 27.76 | 27.83 | 27.24 | 27.42 | 69,748 | -0.34(-1.22%) |
Jan 04, 2022 | 28.24 | 28.67 | 27.68 | 27.76 | 38,496 | -0.47(-1.66%) |
Jan 03, 2022 | 28.07 | 28.58 | 27.94 | 28.23 | 32,997 | +0.13(+0.46%) |
Dec 31, 2021 | 28.32 | 28.81 | 28.00 | 28.10 | 49,792 | -0.09(-0.32%) |
Dec 30, 2021 | 27.59 | 28.33 | 27.59 | 28.19 | 59,494 | +0.52(+1.88%) |
Dec 29, 2021 | 27.80 | 27.91 | 27.55 | 27.67 | 31,522 | -0.09(-0.32%) |
Dec 28, 2021 | 27.92 | 28.33 | 27.66 | 27.76 | 50,185 | -0.30(-1.07%) |
Dec 27, 2021 | 28.23 | 28.25 | 27.85 | 28.06 | 34,713 | -0.15(-0.53%) |
Dec 23, 2021 | 28.08 | 28.41 | 28.08 | 28.21 | 55,158 | +0.33(+1.18%) |
Dec 22, 2021 | 27.80 | 28.18 | 27.72 | 27.88 | 54,786 | -0.01(-0.04%) |
Dec 21, 2021 | 27.55 | 28.20 | 27.55 | 27.89 | 50,708 | +0.48(+1.75%) |
Dec 20, 2021 | 27.16 | 27.68 | 26.94 | 27.41 | 132,674 | -0.15(-0.54%) |
Dec 17, 2021 | 27.56 | 28.05 | 27.31 | 27.56 | 184,912 | +0.06(+0.22%) |
Dec 16, 2021 | 27.89 | 27.99 | 27.35 | 27.50 | 92,361 | -0.27(-0.97%) |
Dec 15, 2021 | 27.45 | 27.90 | 27.22 | 27.77 | 115,268 | +0.21(+0.76%) |
Dec 14, 2021 | 27.32 | 27.89 | 27.32 | 27.56 | 72,072 | +0.01(+0.04%) |
Dec 13, 2021 | 27.86 | 28.24 | 27.00 | 27.55 | 142,347 | -0.41(-1.47%) |
Dec 10, 2021 | 28.06 | 28.24 | 27.80 | 27.96 | 52,400 | -0.07(-0.25%) |
Dec 09, 2021 | 27.72 | 28.29 | 27.50 | 28.03 | 79,884 | -0.03(-0.11%) |
Dec 08, 2021 | 27.85 | 28.25 | 27.55 | 28.06 | 67,042 | +0.16(+0.57%) |
Dec 07, 2021 | 28.13 | 28.25 | 27.77 | 27.90 | 77,693 | +0.01(+0.04%) |
Dec 06, 2021 | 28.02 | 28.25 | 27.71 | 27.89 | 93,229 | +0.23(+0.83%) |
Dec 03, 2021 | 28.16 | 28.16 | 27.33 | 27.66 | 100,284 | -0.32(-1.14%) |
Dec 02, 2021 | 27.29 | 28.20 | 27.29 | 27.98 | 184,668 | +0.89(+3.29%) |
Dec 01, 2021 | 28.09 | 28.09 | 26.61 | 27.09 | 224,030 | -0.42(-1.53%) |
Nov 30, 2021 | 27.63 | 27.97 | 26.97 | 27.51 | 112,262 | -0.43(-1.54%) |
Nov 29, 2021 | 28.86 | 29.17 | 27.82 | 27.94 | 89,180 | -0.59(-2.07%) |
Nov 26, 2021 | 29.43 | 29.45 | 28.06 | 28.53 | 82,374 | -1.39(-4.65%) |
Nov 24, 2021 | 29.92 | 30.53 | 29.73 | 29.92 | 47,256 | -0.20(-0.66%) |
Nov 23, 2021 | 29.38 | 30.17 | 29.21 | 30.12 | 78,507 | +0.62(+2.10%) |
Nov 22, 2021 | 30.15 | 30.50 | 29.39 | 29.50 | 121,735 | -0.81(-2.67%) |
Nov 19, 2021 | 30.34 | 30.50 | 29.62 | 30.31 | 118,248 | -0.23(-0.75%) |
Nov 18, 2021 | 30.96 | 30.60 | 30.36 | 30.54 | 101,626 | -0.19(-0.62%) |
Nov 17, 2021 | 30.71 | 31.23 | 30.53 | 30.73 | 104,673 | -0.15(-0.49%) |
Nov 16, 2021 | 30.68 | 31.09 | 30.48 | 30.88 | 92,188 | +0.12(+0.39%) |
Nov 15, 2021 | 31.13 | 31.24 | 30.48 | 30.76 | 111,645 | +0.07(+0.23%) |
Nov 12, 2021 | 30.57 | 31.06 | 30.24 | 30.69 | 115,206 | +0.37(+1.22%) |
Nov 11, 2021 | 30.23 | 30.51 | 29.80 | 30.32 | 92,987 | +0.24(+0.80%) |
Nov 10, 2021 | 28.80 | 30.08 | 103,048 | +1.33(+4.63%) | ||
Nov 09, 2021 | 29.59 | 29.59 | 28.62 | 28.75 | 131,587 | -0.77(-2.61%) |
Nov 08, 2021 | 30.18 | 30.31 | 29.46 | 29.52 | 92,782 | -0.67(-2.22%) |
Nov 05, 2021 | 30.46 | 31.01 | 29.60 | 30.19 | 165,452 | +0.12(+0.40%) |
Nov 04, 2021 | 30.40 | 30.77 | 29.25 | 30.07 | 134,673 | -0.15(-0.50%) |
Nov 03, 2021 | 30.56 | 31.03 | 29.84 | 30.22 | 126,760 | -0.24(-0.79%) |
Nov 02, 2021 | 30.96 | 31.20 | 30.18 | 30.46 | 62,853 | -0.50(-1.61%) |
Nov 01, 2021 | 29.95 | 31.06 | 29.72 | 30.96 | 176,548 | +1.24(+4.17%) |
Oct 29, 2021 | 29.83 | 30.11 | 29.59 | 29.72 | 104,197 | -0.04(-0.13%) |
Oct 28, 2021 | 29.82 | 30.00 | 29.57 | 29.76 | 107,523 | +0.17(+0.57%) |
Oct 27, 2021 | 29.10 | 29.73 | 28.82 | 29.59 | 112,601 | +0.55(+1.89%) |
Oct 26, 2021 | 28.45 | 29.17 | 29.04 | 80,018 | +0.78(+2.76%) | |
Oct 25, 2021 | 28.18 | 28.51 | 28.10 | 28.26 | 91,321 | +0.18(+0.64%) |
Oct 22, 2021 | 28.65 | 28.65 | 27.51 | 28.08 | 55,726 | -0.51(-1.78%) |
Oct 21, 2021 | 26.74 | 28.74 | 26.74 | 28.59 | 217,302 | +1.89(+7.08%) |
Oct 20, 2021 | 26.96 | 27.04 | 26.66 | 26.70 | 62,498 | -0.26(-0.96%) |
Oct 19, 2021 | 27.00 | 27.20 | 26.87 | 26.96 | 50,733 | +0.17(+0.63%) |
Oct 18, 2021 | 26.58 | 26.87 | 26.55 | 26.79 | 60,998 | +0.03(+0.11%) |
Oct 15, 2021 | 27.06 | 27.18 | 26.76 | 26.76 | 86,807 | +0.02(+0.07%) |
Oct 14, 2021 | 26.58 | 26.81 | 26.58 | 26.74 | 45,077 | +0.42(+1.60%) |
Oct 13, 2021 | 26.29 | 26.54 | 26.17 | 26.32 | 34,358 | +0.08(+0.30%) |
Oct 12, 2021 | 25.93 | 26.34 | 25.93 | 26.24 | 37,398 | +0.45(+1.74%) |
Oct 11, 2021 | 26.28 | 26.30 | 25.75 | 25.79 | 33,883 | -0.48(-1.83%) |
Oct 08, 2021 | 26.64 | 26.82 | 26.21 | 26.27 | 34,903 | -0.30(-1.13%) |
Oct 07, 2021 | 26.48 | 26.84 | 26.45 | 26.57 | 48,267 | +0.30(+1.14%) |
Oct 06, 2021 | 26.47 | 26.61 | 25.94 | 26.27 | 46,720 | -0.50(-1.87%) |
Oct 05, 2021 | 26.94 | 26.94 | 26.58 | 26.77 | 45,677 | +0.01(+0.04%) |
Oct 04, 2021 | 27.38 | 27.38 | 26.57 | 26.76 | 62,404 | -0.58(-2.12%) |
Oct 01, 2021 | 26.56 | 27.45 | 26.37 | 27.34 | 95,905 | +0.92(+3.48%) |
Sep 30, 2021 | 26.74 | 26.85 | 26.38 | 26.42 | 42,856 | -0.15(-0.56%) |
Sep 29, 2021 | 26.53 | 26.66 | 26.36 | 26.57 | 40,954 | +0.12(+0.45%) |
Sep 28, 2021 | 27.00 | 27.60 | 26.38 | 26.45 | 61,155 | -0.92(-3.36%) |
Sep 27, 2021 | 26.72 | 27.62 | 26.72 | 27.37 | 75,478 | +0.75(+2.82%) |
Sep 24, 2021 | 26.41 | 26.89 | 26.41 | 26.62 | 58,793 | +0.10(+0.38%) |
Sep 23, 2021 | 25.78 | 26.57 | 25.78 | 26.52 | 83,838 | +0.81(+3.15%) |
Sep 22, 2021 | 25.35 | 26.00 | 25.35 | 25.71 | 45,051 | +0.45(+1.78%) |
Sep 21, 2021 | 25.59 | 25.94 | 25.09 | 25.26 | 89,234 | -0.23(-0.90%) |
Sep 20, 2021 | 25.45 | 25.89 | 25.30 | 25.49 | 110,260 | -0.47(-1.81%) |
Sep 17, 2021 | 26.02 | 26.19 | 25.45 | 25.96 | 249,315 | +0.04(+0.15%) |
Sep 16, 2021 | 25.89 | 26.06 | 25.50 | 25.92 | 69,650 | -0.01(-0.04%) |
Sep 15, 2021 | 26.20 | 26.36 | 25.86 | 25.93 | 83,991 | -0.20(-0.77%) |
Sep 14, 2021 | 26.91 | 26.91 | 25.87 | 26.13 | 81,830 | -0.59(-2.21%) |
Sep 13, 2021 | 25.57 | 26.81 | 25.40 | 26.72 | 113,933 | +1.26(+4.95%) |
Sep 10, 2021 | 25.03 | 25.54 | 24.60 | 25.46 | 656,817 | +0.47(+1.88%) |
Sep 09, 2021 | 25.01 | 25.21 | 24.91 | 24.99 | 126,763 | +0.03(+0.12%) |
Sep 08, 2021 | 25.50 | 25.75 | 24.67 | 24.96 | 223,630 | -0.50(-1.96%) |
Sep 07, 2021 | 25.38 | 25.56 | 25.02 | 25.46 | 125,875 | -0.07(-0.27%) |
Sep 03, 2021 | 25.91 | 25.91 | 25.45 | 25.53 | 106,376 | -0.39(-1.50%) |
Sep 02, 2021 | 26.25 | 26.25 | 25.83 | 25.92 | 48,613 | -0.21(-0.80%) |
Sep 01, 2021 | 25.98 | 26.36 | 25.77 | 26.13 | 83,022 | +0.28(+1.08%) |
Aug 31, 2021 | 25.97 | 26.10 | 25.75 | 25.85 | 96,137 | -0.04(-0.15%) |
Aug 30, 2021 | 26.22 | 26.33 | 25.76 | 25.89 | 72,800 | -0.28(-1.07%) |
Aug 27, 2021 | 25.62 | 26.47 | 25.62 | 26.17 | 60,134 | +0.68(+2.67%) |
Aug 26, 2021 | 26.16 | 26.20 | 25.47 | 25.49 | 74,155 | -0.64(-2.45%) |
Aug 25, 2021 | 26.20 | 26.38 | 26.12 | 26.13 | 49,687 | +0.07(+0.27%) |
Aug 24, 2021 | 25.89 | 26.15 | 25.77 | 26.06 | 69,265 | +0.31(+1.20%) |
Aug 23, 2021 | 25.59 | 26.09 | 25.59 | 25.75 | 148,984 | +0.39(+1.54%) |
Aug 20, 2021 | 24.83 | 25.43 | 24.83 | 25.36 | 67,266 | +0.41(+1.64%) |
Aug 19, 2021 | 24.67 | 25.06 | 24.61 | 24.95 | 95,336 | +0.10(+0.40%) |
Aug 18, 2021 | 25.31 | 25.46 | 24.84 | 24.85 | 80,712 | -0.54(-2.13%) |
Aug 17, 2021 | 25.17 | 25.50 | 25.00 | 25.39 | 151,307 | -0.05(-0.20%) |
Aug 16, 2021 | 25.94 | 25.94 | 25.30 | 25.44 | 75,812 | -0.58(-2.23%) |
Aug 13, 2021 | 25.95 | 26.13 | 25.75 | 26.02 | 40,099 | +0.00(+0.00%) |
Aug 12, 2021 | 25.72 | 26.07 | 25.56 | 26.02 | 46,506 | +0.27(+1.05%) |
Aug 11, 2021 | 25.75 | 25.77 | 25.50 | 25.75 | 51,377 | +0.08(+0.31%) |
Aug 10, 2021 | 25.70 | 25.80 | 25.32 | 25.67 | 134,081 | -0.10(-0.39%) |
Aug 09, 2021 | 26.21 | 26.21 | 25.67 | 25.77 | 83,631 | -0.40(-1.53%) |
Aug 06, 2021 | 26.61 | 26.61 | 26.00 | 26.17 | 76,741 | -0.09(-0.34%) |
Aug 05, 2021 | 25.79 | 26.51 | 25.79 | 26.26 | 49,962 | +0.48(+1.86%) |
Aug 04, 2021 | 26.07 | 26.75 | 25.63 | 25.78 | 86,577 | -0.44(-1.68%) |
Aug 03, 2021 | 26.64 | 26.64 | 26.15 | 26.22 | 68,651 | -0.18(-0.68%) |
Aug 02, 2021 | 26.49 | 26.86 | 26.32 | 26.40 | 59,460 | -0.05(-0.19%) |
Jul 30, 2021 | 26.49 | 26.60 | 26.19 | 26.45 | 105,231 | -0.10(-0.38%) |
Jul 29, 2021 | 26.54 | 26.85 | 26.47 | 26.55 | 99,587 | -0.12(-0.45%) |
Jul 28, 2021 | 26.73 | 26.76 | 26.39 | 26.67 | 115,308 | +0.08(+0.30%) |
Jul 27, 2021 | 26.61 | 26.91 | 26.50 | 26.59 | 70,708 | -0.18(-0.67%) |
Jul 26, 2021 | 26.93 | 27.09 | 26.47 | 26.77 | 82,239 | -0.20(-0.74%) |
Jul 23, 2021 | 27.06 | 27.25 | 26.72 | 26.97 | 71,760 | -0.05(-0.19%) |
Jul 22, 2021 | 27.62 | 27.62 | 26.84 | 27.02 | 98,835 | -0.72(-2.60%) |
Jul 21, 2021 | 27.77 | 28.15 | 27.59 | 27.74 | 80,737 | +0.17(+0.62%) |
Jul 20, 2021 | 26.84 | 27.99 | 26.84 | 27.57 | 128,189 | +0.82(+3.07%) |
Jul 19, 2021 | 26.56 | 27.16 | 26.53 | 26.75 | 97,605 | -0.17(-0.63%) |
Jul 16, 2021 | 27.22 | 27.27 | 26.78 | 26.92 | 80,360 | -0.07(-0.26%) |
Jul 15, 2021 | 27.41 | 27.51 | 26.60 | 26.99 | 75,995 | -0.53(-1.93%) |
Jul 14, 2021 | 27.61 | 27.68 | 27.38 | 27.52 | 57,072 | +0.16(+0.58%) |
Jul 13, 2021 | 27.76 | 27.85 | 27.16 | 27.36 | 86,244 | -0.57(-2.04%) |
Jul 12, 2021 | 27.14 | 28.00 | 27.10 | 27.93 | 79,806 | +0.64(+2.35%) |
Jul 09, 2021 | 27.05 | 27.40 | 26.88 | 27.29 | 62,438 | +0.43(+1.60%) |
Jul 08, 2021 | 26.91 | 27.26 | 26.64 | 26.86 | 82,346 | -0.69(-2.50%) |
Jul 07, 2021 | 27.63 | 27.89 | 27.37 | 27.55 | 108,122 | -0.14(-0.51%) |
Jul 06, 2021 | 27.67 | 27.80 | 27.31 | 27.69 | 84,499 | +0.09(+0.33%) |
Jul 02, 2021 | 27.77 | 28.00 | 27.50 | 27.60 | 87,665 | -0.14(-0.50%) |
Jul 01, 2021 | 27.78 | 28.01 | 27.41 | 27.74 | 67,518 | -0.03(-0.11%) |
Jun 30, 2021 | 27.69 | 28.10 | 27.53 | 27.77 | 157,166 | +0.13(+0.47%) |
Jun 29, 2021 | 27.15 | 28.05 | 27.15 | 27.64 | 126,667 | +0.66(+2.45%) |
Jun 28, 2021 | 27.35 | 27.43 | 26.85 | 26.98 | 71,705 | -0.29(-1.06%) |
Jun 25, 2021 | 27.00 | 27.55 | 26.86 | 27.27 | 891,553 | +0.32(+1.19%) |
Jun 24, 2021 | 26.57 | 26.95 | 26.24 | 26.95 | 168,001 | +0.41(+1.54%) |
Jun 23, 2021 | 26.46 | 26.66 | 26.39 | 26.54 | 132,275 | +0.08(+0.30%) |
Jun 22, 2021 | 26.02 | 26.59 | 25.89 | 26.46 | 74,851 | +0.32(+1.22%) |
Jun 21, 2021 | 26.11 | 26.29 | 25.79 | 26.14 | 76,266 | +0.27(+1.04%) |
Jun 18, 2021 | 26.06 | 26.36 | 25.59 | 25.87 | 250,907 | -0.53(-2.01%) |
Jun 17, 2021 | 25.90 | 26.53 | 25.90 | 26.40 | 68,330 | -0.09(-0.34%) |
Jun 16, 2021 | 26.21 | 26.74 | 26.00 | 26.49 | 132,807 | +0.22(+0.84%) |
Jun 15, 2021 | 26.58 | 26.68 | 26.01 | 26.27 | 95,504 | -0.25(-0.94%) |
Jun 14, 2021 | 27.00 | 27.16 | 26.23 | 26.52 | 92,459 | -0.52(-1.92%) |
Jun 11, 2021 | 26.96 | 27.17 | 26.80 | 27.04 | 65,788 | +0.33(+1.24%) |
Jun 10, 2021 | 26.57 | 26.80 | 26.38 | 26.71 | 71,134 | +0.23(+0.87%) |
Jun 09, 2021 | 26.73 | 26.89 | 26.14 | 26.48 | 119,729 | -0.23(-0.86%) |
Jun 08, 2021 | 26.54 | 26.81 | 26.15 | 26.71 | 73,248 | +0.21(+0.79%) |
Jun 07, 2021 | 26.26 | 26.75 | 26.26 | 26.50 | 108,636 | +0.02(+0.08%) |
Jun 04, 2021 | 26.70 | 26.96 | 26.21 | 26.48 | 67,161 | -0.21(-0.79%) |
Jun 03, 2021 | 26.46 | 26.88 | 25.95 | 26.69 | 86,751 | +0.12(+0.45%) |
Jun 02, 2021 | 27.08 | 27.33 | 26.34 | 26.57 | 109,508 | -0.55(-2.03%) |