Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.12 | 24.21 | 24.05 | 24.08 | 12,165 | -0.24(-0.98%) |
May 27, 2022 | 24.15 | 24.35 | 24.10 | 24.32 | 40,227 | +0.32(+1.32%) |
May 26, 2022 | 23.88 | 24.07 | 23.88 | 24.01 | 21,958 | +0.09(+0.36%) |
May 25, 2022 | 23.76 | 24.01 | 23.75 | 23.92 | 13,925 | +0.07(+0.28%) |
May 24, 2022 | 23.86 | 23.90 | 23.68 | 23.86 | 9,982 | -0.10(-0.40%) |
May 23, 2022 | 23.88 | 24.04 | 23.71 | 23.95 | 25,138 | +0.38(+1.62%) |
May 20, 2022 | 23.73 | 23.80 | 23.53 | 23.57 | 75,241 | +0.00(+0.00%) |
May 19, 2022 | 23.43 | 23.68 | 23.43 | 23.57 | 10,082 | +0.18(+0.78%) |
May 18, 2022 | 23.66 | 23.67 | 23.27 | 23.39 | 44,091 | -0.28(-1.17%) |
May 17, 2022 | 23.57 | 23.69 | 23.46 | 23.66 | 43,213 | +0.26(+1.10%) |
May 16, 2022 | 23.30 | 23.43 | 23.16 | 23.41 | 17,321 | +0.18(+0.78%) |
May 13, 2022 | 22.94 | 23.28 | 22.94 | 23.22 | 42,138 | +0.54(+2.36%) |
May 12, 2022 | 22.57 | 22.86 | 22.52 | 22.69 | 29,264 | +0.06(+0.25%) |
May 11, 2022 | 22.75 | 23.09 | 22.63 | 22.63 | 37,925 | +0.00(+0.00%) |
May 10, 2022 | 22.88 | 22.88 | 22.54 | 22.63 | 40,743 | -0.02(-0.08%) |
May 09, 2022 | 22.97 | 22.97 | 22.65 | 22.65 | 60,463 | -0.65(-2.79%) |
May 06, 2022 | 23.44 | 23.47 | 23.19 | 23.30 | 55,225 | -0.36(-1.54%) |
May 05, 2022 | 23.97 | 23.97 | 23.54 | 23.66 | 18,880 | -0.42(-1.75%) |
May 04, 2022 | 23.86 | 24.11 | 23.65 | 24.08 | 12,473 | +0.20(+0.84%) |
May 03, 2022 | 23.94 | 23.98 | 23.84 | 23.88 | 61,560 | +0.04(+0.16%) |
May 02, 2022 | 24.07 | 24.11 | 23.75 | 23.85 | 53,915 | -0.36(-1.50%) |
Apr 29, 2022 | 24.55 | 24.55 | 24.21 | 24.21 | 5,845 | -0.38(-1.56%) |
Apr 28, 2022 | 24.48 | 24.60 | 24.37 | 24.59 | 12,591 | +0.10(+0.39%) |
Apr 27, 2022 | 24.55 | 24.64 | 24.44 | 24.50 | 19,216 | +0.04(+0.16%) |
Apr 26, 2022 | 24.79 | 24.79 | 24.46 | 24.46 | 17,910 | -0.31(-1.24%) |
Apr 25, 2022 | 24.75 | 24.83 | 24.63 | 24.76 | 12,248 | -0.11(-0.46%) |
Apr 22, 2022 | 25.17 | 25.17 | 24.86 | 24.88 | 27,467 | -0.33(-1.33%) |
Apr 21, 2022 | 25.58 | 25.60 | 25.21 | 25.21 | 11,767 | -0.19(-0.75%) |
Apr 20, 2022 | 25.45 | 25.45 | 25.29 | 25.41 | 11,383 | +0.11(+0.42%) |
Apr 19, 2022 | 25.17 | 25.33 | 25.17 | 25.30 | 23,788 | +0.00(+0.00%) |
Apr 18, 2022 | 25.47 | 25.49 | 25.30 | 25.30 | 6,756 | -0.22(-0.86%) |
Apr 14, 2022 | 25.58 | 25.64 | 25.45 | 25.52 | 12,448 | -0.01(-0.04%) |
Apr 13, 2022 | 25.28 | 25.53 | 25.28 | 25.53 | 8,065 | +0.17(+0.68%) |
Apr 12, 2022 | 25.54 | 25.56 | 25.32 | 25.36 | 9,643 | -0.26(-1.01%) |
Apr 11, 2022 | 25.72 | 25.78 | 25.58 | 25.62 | 11,842 | -0.04(-0.15%) |
Apr 08, 2022 | 25.57 | 25.74 | 25.57 | 25.65 | 12,138 | -0.11(-0.45%) |
Apr 07, 2022 | 25.76 | 25.87 | 25.69 | 25.77 | 17,949 | -0.11(-0.44%) |
Apr 06, 2022 | 25.94 | 25.94 | 25.81 | 25.88 | 7,401 | -0.23(-0.88%) |
Apr 05, 2022 | 26.30 | 26.30 | 26.08 | 26.11 | 14,534 | -0.19(-0.71%) |
Apr 04, 2022 | 26.34 | 26.37 | 26.28 | 26.30 | 12,456 | -0.09(-0.34%) |
Apr 01, 2022 | 26.12 | 26.39 | 26.12 | 26.39 | 32,059 | +0.37(+1.43%) |
Mar 31, 2022 | 26.22 | 26.28 | 25.94 | 26.02 | 16,153 | -0.27(-1.02%) |
Mar 30, 2022 | 26.37 | 26.44 | 26.25 | 26.29 | 19,430 | -0.14(-0.54%) |
Mar 29, 2022 | 26.31 | 26.46 | 26.26 | 26.43 | 19,103 | +0.47(+1.81%) |
Mar 28, 2022 | 25.78 | 26.02 | 25.78 | 25.96 | 22,631 | +0.00(+0.00%) |
Mar 25, 2022 | 25.88 | 26.02 | 25.84 | 25.96 | 22,872 | +0.28(+1.08%) |
Mar 24, 2022 | 25.76 | 25.79 | 25.65 | 25.68 | 12,149 | -0.11(-0.42%) |
Mar 23, 2022 | 25.86 | 25.89 | 25.70 | 25.79 | 10,326 | -0.47(-1.77%) |
Mar 22, 2022 | 26.19 | 26.29 | 26.17 | 26.26 | 20,058 | +0.21(+0.80%) |
Mar 21, 2022 | 26.08 | 26.09 | 25.85 | 26.05 | 16,935 | -0.12(-0.47%) |
Mar 18, 2022 | 25.81 | 26.31 | 25.81 | 26.17 | 24,998 | +0.29(+1.14%) |
Mar 17, 2022 | 25.73 | 26.01 | 25.68 | 25.88 | 31,388 | +0.27(+1.04%) |
Mar 16, 2022 | 25.52 | 25.66 | 25.19 | 25.61 | 23,778 | +0.55(+2.20%) |
Mar 15, 2022 | 25.11 | 25.14 | 24.93 | 25.06 | 10,520 | -0.01(-0.04%) |
Mar 14, 2022 | 25.19 | 25.38 | 25.02 | 25.07 | 36,781 | +0.11(+0.46%) |
Mar 11, 2022 | 25.28 | 25.32 | 24.94 | 24.95 | 15,720 | -0.19(-0.76%) |
Mar 10, 2022 | 24.95 | 25.14 | 24.91 | 25.14 | 5,236 | +0.15(+0.61%) |
Mar 09, 2022 | 24.95 | 25.22 | 24.93 | 24.99 | 24,909 | +0.58(+2.38%) |
Mar 08, 2022 | 24.52 | 24.74 | 24.30 | 24.41 | 40,391 | +0.14(+0.59%) |
Mar 07, 2022 | 24.81 | 24.81 | 24.19 | 24.27 | 17,876 | -0.68(-2.74%) |
Mar 04, 2022 | 24.84 | 24.95 | 24.73 | 24.95 | 24,197 | -0.29(-1.17%) |
Mar 03, 2022 | 25.50 | 25.50 | 25.15 | 25.25 | 52,328 | -0.30(-1.19%) |
Mar 02, 2022 | 25.44 | 25.59 | 25.41 | 25.55 | 27,223 | +0.32(+1.28%) |
Mar 01, 2022 | 25.63 | 25.63 | 25.14 | 25.23 | 42,419 | -0.45(-1.74%) |
Feb 28, 2022 | 25.62 | 25.85 | 25.59 | 25.68 | 14,897 | -0.25(-0.95%) |
Feb 25, 2022 | 25.70 | 26.01 | 25.67 | 25.92 | 21,793 | +0.49(+1.94%) |
Feb 24, 2022 | 25.05 | 25.44 | 24.83 | 25.43 | 19,306 | -0.19(-0.74%) |
Feb 23, 2022 | 25.96 | 25.96 | 25.56 | 25.62 | 7,966 | -0.12(-0.48%) |
Feb 22, 2022 | 25.74 | 25.88 | 25.64 | 25.74 | 20,212 | -0.24(-0.91%) |
Feb 18, 2022 | 25.98 | 0 | -0.09(-0.33%) | |||
Feb 17, 2022 | 26.22 | 26.26 | 26.07 | 26.07 | 17,379 | -0.29(-1.12%) |
Feb 16, 2022 | 26.16 | 26.37 | 26.11 | 26.36 | 11,345 | +0.36(+1.39%) |
Feb 15, 2022 | 25.88 | 26.02 | 25.83 | 26.00 | 18,669 | +0.31(+1.22%) |
Feb 14, 2022 | 25.73 | 25.76 | 25.58 | 25.69 | 18,563 | -0.06(-0.22%) |
Feb 11, 2022 | 26.05 | 26.10 | 25.74 | 25.74 | 17,317 | -0.35(-1.35%) |
Feb 10, 2022 | 26.07 | 26.44 | 26.06 | 26.09 | 22,154 | -0.07(-0.25%) |
Feb 09, 2022 | 26.07 | 26.22 | 26.07 | 26.16 | 15,956 | +0.41(+1.59%) |
Feb 08, 2022 | 25.70 | 25.78 | 25.69 | 25.75 | 31,460 | -0.13(-0.51%) |
Feb 07, 2022 | 25.90 | 25.96 | 25.80 | 25.89 | 11,259 | -0.08(-0.29%) |
Feb 04, 2022 | 26.06 | 26.06 | 25.86 | 25.96 | 6,054 | -0.21(-0.80%) |
Feb 03, 2022 | 26.32 | 26.17 | 26.17 | 17,113 | -0.15(-0.58%) | |
Feb 02, 2022 | 26.36 | 26.39 | 26.30 | 26.32 | 46,203 | +0.16(+0.62%) |
Feb 01, 2022 | 26.16 | 26.23 | 25.98 | 26.16 | 13,381 | -0.06(-0.22%) |
Jan 31, 2022 | 25.89 | 26.28 | 26.22 | 13,435 | +0.41(+1.58%) | |
Jan 28, 2022 | 25.63 | 25.94 | 25.59 | 25.81 | 31,520 | +0.07(+0.26%) |
Jan 27, 2022 | 25.93 | 26.04 | 25.74 | 25.74 | 65,779 | -0.08(-0.29%) |
Jan 26, 2022 | 26.14 | 26.20 | 25.82 | 25.82 | 36,361 | +0.04(+0.15%) |
Jan 25, 2022 | 25.72 | 25.91 | 25.63 | 25.78 | 46,425 | -0.05(-0.18%) |
Jan 24, 2022 | 25.80 | 25.94 | 25.37 | 25.83 | 49,923 | -0.17(-0.66%) |
Jan 21, 2022 | 26.22 | 26.22 | 25.99 | 26.00 | 10,804 | -0.04(-0.15%) |
Jan 20, 2022 | 26.29 | 26.42 | 26.02 | 26.04 | 31,272 | -0.33(-1.24%) |
Jan 19, 2022 | 26.44 | 26.51 | 26.33 | 26.37 | 122,551 | -0.02(-0.09%) |
Jan 18, 2022 | 26.26 | 26.39 | 26.23 | 26.39 | 14,909 | -0.24(-0.89%) |
Jan 14, 2022 | 26.63 | 0 | -0.07(-0.25%) | |||
Jan 13, 2022 | 26.95 | 26.95 | 26.68 | 26.69 | 164,176 | -0.14(-0.53%) |
Jan 12, 2022 | 26.67 | 26.88 | 26.66 | 26.84 | 45,490 | +0.19(+0.71%) |
Jan 11, 2022 | 26.47 | 26.65 | 26.38 | 26.65 | 72,819 | +0.07(+0.25%) |
Jan 10, 2022 | 26.41 | 26.58 | 26.32 | 26.58 | 51,306 | -0.09(-0.34%) |
Jan 07, 2022 | 26.58 | 26.73 | 26.53 | 26.67 | 29,229 | -0.06(-0.23%) |
Jan 06, 2022 | 26.69 | 26.83 | 26.67 | 26.73 | 32,953 | -0.01(-0.04%) |
Jan 05, 2022 | 27.16 | 27.29 | 26.71 | 26.74 | 794,283 | -0.40(-1.47%) |
Jan 04, 2022 | 27.14 | 27.18 | 27.03 | 27.14 | 14,137 | +0.06(+0.21%) |
Jan 03, 2022 | 27.06 | 27.14 | 27.01 | 27.08 | 21,656 | -0.02(-0.07%) |
Dec 31, 2021 | 26.96 | 27.14 | 26.96 | 27.10 | 15,048 | +0.03(+0.11%) |
Dec 30, 2021 | 27.01 | 27.18 | 27.01 | 27.07 | 15,331 | +0.07(+0.25%) |
Dec 29, 2021 | 26.89 | 27.01 | 26.89 | 27.01 | 15,567 | +0.10(+0.39%) |
Dec 28, 2021 | 26.86 | 26.94 | 26.78 | 26.90 | 17,785 | +0.10(+0.35%) |
Dec 27, 2021 | 26.56 | 26.81 | 26.56 | 26.81 | 21,558 | +0.28(+1.04%) |
Dec 23, 2021 | 26.40 | 26.55 | 26.36 | 26.53 | 23,872 | +0.10(+0.36%) |
Dec 22, 2021 | 26.31 | 26.46 | 26.23 | 26.44 | 55,478 | +0.15(+0.58%) |
Dec 21, 2021 | 26.27 | 26.40 | 26.21 | 26.28 | 87,940 | +0.14(+0.55%) |
Dec 20, 2021 | 26.21 | 26.24 | 26.06 | 26.14 | 30,033 | -0.34(-1.29%) |
Dec 17, 2021 | 26.46 | 26.61 | 26.41 | 26.48 | 16,281 | +0.03(+0.11%) |
Dec 16, 2021 | 26.58 | 26.58 | 26.34 | 26.46 | 15,572 | -0.05(-0.18%) |
Dec 15, 2021 | 26.38 | 26.55 | 26.28 | 26.50 | 30,237 | +0.12(+0.47%) |
Dec 14, 2021 | 26.48 | 26.55 | 26.25 | 26.38 | 34,063 | -0.14(-0.54%) |
Dec 13, 2021 | 26.63 | 26.63 | 26.43 | 26.52 | 22,333 | -0.26(-0.98%) |
Dec 10, 2021 | 26.84 | 26.84 | 26.74 | 26.78 | 16,901 | +0.06(+0.21%) |
Dec 09, 2021 | 26.86 | 26.86 | 26.73 | 26.73 | 11,035 | -0.07(-0.25%) |
Dec 08, 2021 | 26.80 | 26.87 | 26.75 | 26.79 | 27,169 | -0.06(-0.21%) |
Dec 07, 2021 | 26.82 | 26.92 | 26.79 | 26.85 | 333,254 | +0.25(+0.92%) |
Dec 06, 2021 | 26.51 | 26.70 | 26.35 | 26.60 | 11,226 | +0.11(+0.43%) |
Dec 03, 2021 | 26.52 | 26.52 | 26.29 | 26.49 | 31,058 | +0.12(+0.47%) |
Dec 02, 2021 | 26.26 | 26.52 | 26.26 | 26.37 | 15,255 | +0.28(+1.09%) |
Dec 01, 2021 | 26.61 | 26.61 | 26.08 | 26.08 | 85,015 | -0.32(-1.22%) |
Nov 30, 2021 | 26.57 | 26.57 | 26.20 | 26.41 | 74,990 | -0.21(-0.80%) |
Nov 29, 2021 | 26.77 | 26.77 | 26.52 | 26.62 | 211,099 | -0.08(-0.30%) |
Nov 26, 2021 | 26.86 | 27.00 | 26.70 | 26.70 | 12,799 | -0.52(-1.91%) |
Nov 24, 2021 | 27.02 | 27.24 | 27.02 | 27.22 | 27,871 | +0.15(+0.56%) |
Nov 23, 2021 | 27.09 | 27.18 | 26.95 | 27.07 | 32,792 | -0.10(-0.38%) |
Nov 22, 2021 | 27.29 | 27.37 | 27.14 | 27.17 | 8,579 | -0.20(-0.73%) |
Nov 19, 2021 | 27.41 | 27.43 | 27.31 | 27.37 | 69,695 | -0.08(-0.28%) |
Nov 18, 2021 | 27.40 | 27.45 | 27.41 | 27.45 | 20,147 | +0.17(+0.61%) |
Nov 17, 2021 | 27.36 | 27.36 | 27.17 | 27.28 | 7,132 | -0.12(-0.43%) |
Nov 16, 2021 | 27.45 | 27.55 | 27.37 | 27.40 | 56,328 | -0.01(-0.03%) |
Nov 15, 2021 | 27.47 | 27.62 | 27.38 | 27.41 | 44,534 | -0.12(-0.45%) |
Nov 12, 2021 | 27.49 | 27.57 | 27.47 | 27.53 | 33,287 | +0.12(+0.45%) |
Nov 11, 2021 | 27.45 | 27.52 | 27.36 | 27.41 | 27,806 | -0.03(-0.10%) |
Nov 10, 2021 | 27.67 | 27.44 | 30,129 | -0.43(-1.53%) | ||
Nov 09, 2021 | 27.84 | 27.92 | 27.74 | 27.86 | 29,578 | -0.08(-0.29%) |
Nov 08, 2021 | 27.93 | 27.99 | 27.84 | 27.94 | 236,936 | +0.04(+0.15%) |
Nov 05, 2021 | 27.90 | 27.98 | 27.79 | 27.90 | 23,742 | +0.07(+0.24%) |
Nov 04, 2021 | 27.79 | 27.86 | 27.68 | 27.83 | 16,481 | +0.15(+0.55%) |
Nov 03, 2021 | 27.52 | 27.71 | 27.31 | 27.68 | 40,978 | +0.30(+1.10%) |
Nov 02, 2021 | 27.49 | 27.56 | 27.36 | 27.38 | 56,434 | -0.20(-0.72%) |
Nov 01, 2021 | 27.51 | 27.57 | 27.44 | 27.58 | 33,546 | +0.01(+0.03%) |
Oct 29, 2021 | 27.56 | 27.70 | 27.53 | 27.57 | 20,351 | -0.41(-1.45%) |
Oct 28, 2021 | 27.82 | 27.99 | 27.80 | 27.98 | 46,330 | +0.28(+1.02%) |
Oct 27, 2021 | 27.76 | 27.85 | 27.69 | 27.69 | 14,569 | +0.09(+0.31%) |
Oct 26, 2021 | 27.70 | 27.54 | 27.61 | 19,709 | -0.10(-0.36%) | |
Oct 25, 2021 | 27.67 | 27.73 | 27.65 | 27.71 | 5,200 | +0.04(+0.15%) |
Oct 22, 2021 | 27.70 | 27.77 | 27.65 | 27.66 | 7,920 | +0.03(+0.10%) |
Oct 21, 2021 | 27.61 | 27.64 | 27.57 | 27.63 | 5,520 | -0.01(-0.03%) |
Oct 20, 2021 | 27.53 | 27.64 | 27.48 | 27.64 | 5,426 | +0.06(+0.21%) |
Oct 19, 2021 | 27.51 | 27.63 | 27.51 | 27.59 | 11,701 | +0.16(+0.59%) |
Oct 18, 2021 | 27.31 | 27.47 | 27.31 | 27.42 | 17,152 | -0.13(-0.46%) |
Oct 15, 2021 | 27.34 | 27.57 | 27.34 | 27.55 | 18,165 | +0.33(+1.22%) |
Oct 14, 2021 | 27.24 | 27.30 | 27.17 | 27.22 | 59,596 | +0.10(+0.37%) |
Oct 13, 2021 | 26.92 | 27.12 | 26.87 | 27.12 | 10,389 | +0.33(+1.22%) |
Oct 12, 2021 | 26.59 | 26.79 | 26.59 | 26.79 | 19,676 | +0.32(+1.21%) |
Oct 11, 2021 | 26.46 | 26.69 | 26.46 | 26.47 | 117,812 | -0.09(-0.32%) |
Oct 08, 2021 | 26.68 | 26.68 | 26.47 | 26.56 | 803,807 | -0.20(-0.74%) |
Oct 07, 2021 | 26.57 | 26.78 | 26.57 | 26.76 | 14,547 | +0.29(+1.11%) |
Oct 06, 2021 | 26.23 | 26.46 | 26.21 | 26.46 | 7,839 | -0.17(-0.64%) |
Oct 05, 2021 | 26.59 | 26.65 | 26.47 | 26.63 | 20,716 | +0.16(+0.61%) |
Oct 04, 2021 | 26.72 | 26.76 | 26.47 | 26.47 | 13,653 | -0.18(-0.67%) |
Oct 01, 2021 | 26.55 | 26.65 | 26.48 | 26.65 | 113,727 | +0.19(+0.71%) |
Sep 30, 2021 | 26.66 | 26.74 | 26.46 | 26.46 | 39,795 | -0.20(-0.74%) |
Sep 29, 2021 | 26.78 | 26.85 | 26.60 | 26.66 | 19,139 | -0.43(-1.60%) |
Sep 28, 2021 | 26.89 | 27.10 | 26.70 | 27.10 | 18,618 | -0.18(-0.66%) |
Sep 27, 2021 | 27.27 | 27.38 | 27.22 | 27.28 | 10,822 | +0.10(+0.38%) |
Sep 24, 2021 | 27.15 | 27.20 | 27.07 | 27.17 | 11,280 | -0.39(-1.42%) |
Sep 23, 2021 | 27.52 | 27.62 | 27.52 | 27.56 | 21,157 | +0.15(+0.55%) |
Sep 22, 2021 | 27.32 | 27.50 | 27.24 | 27.41 | 11,890 | +0.16(+0.58%) |
Sep 21, 2021 | 27.26 | 27.32 | 27.17 | 27.26 | 215,333 | +0.41(+1.53%) |
Sep 20, 2021 | 26.97 | 26.97 | 26.69 | 26.84 | 30,316 | -0.58(-2.11%) |
Sep 17, 2021 | 27.67 | 27.67 | 27.40 | 27.42 | 72,261 | -0.28(-1.01%) |
Sep 16, 2021 | 27.66 | 27.76 | 27.58 | 27.70 | 15,663 | -0.11(-0.40%) |
Sep 15, 2021 | 27.83 | 27.86 | 27.69 | 27.82 | 17,910 | -0.10(-0.37%) |
Sep 14, 2021 | 28.05 | 28.05 | 27.88 | 27.92 | 18,644 | -0.08(-0.30%) |
Sep 13, 2021 | 27.96 | 28.00 | 27.83 | 28.00 | 7,321 | +0.18(+0.64%) |
Sep 10, 2021 | 28.12 | 28.04 | 27.82 | 27.83 | 7,421 | -0.21(-0.77%) |
Sep 09, 2021 | 27.99 | 28.12 | 27.98 | 28.04 | 4,627 | +0.11(+0.40%) |
Sep 08, 2021 | 27.98 | 27.98 | 27.80 | 27.93 | 12,668 | -0.26(-0.93%) |
Sep 07, 2021 | 28.29 | 28.38 | 28.14 | 28.19 | 13,994 | -0.26(-0.92%) |
Sep 03, 2021 | 28.43 | 28.49 | 28.35 | 28.45 | 10,194 | -0.03(-0.12%) |
Sep 02, 2021 | 28.48 | 28.48 | 28.28 | 28.48 | 233,043 | +0.05(+0.19%) |
Sep 01, 2021 | 28.35 | 28.47 | 28.33 | 28.43 | 87,136 | +0.23(+0.82%) |
Aug 31, 2021 | 28.25 | 28.38 | 28.15 | 28.20 | 77,419 | -0.19(-0.68%) |
Aug 30, 2021 | 28.33 | 28.46 | 28.31 | 28.39 | 36,807 | +0.03(+0.12%) |
Aug 27, 2021 | 28.06 | 28.37 | 28.06 | 28.36 | 24,869 | +0.58(+2.09%) |
Aug 26, 2021 | 27.84 | 28.00 | 27.78 | 27.78 | 27,148 | -0.15(-0.54%) |
Aug 25, 2021 | 27.84 | 27.94 | 27.77 | 27.93 | 13,607 | -0.04(-0.13%) |
Aug 24, 2021 | 27.90 | 27.97 | 27.82 | 27.97 | 5,516 | -0.05(-0.17%) |
Aug 23, 2021 | 27.91 | 28.02 | 27.85 | 28.01 | 29,161 | -0.09(-0.33%) |
Aug 20, 2021 | 27.92 | 28.11 | 27.92 | 28.11 | 23,514 | +0.20(+0.70%) |
Aug 19, 2021 | 27.86 | 28.00 | 27.86 | 27.91 | 15,750 | -0.32(-1.13%) |
Aug 18, 2021 | 28.21 | 28.33 | 28.14 | 28.23 | 52,260 | +0.21(+0.73%) |
Aug 17, 2021 | 28.11 | 28.12 | 27.99 | 28.02 | 7,412 | -0.40(-1.41%) |
Aug 16, 2021 | 28.38 | 28.48 | 28.35 | 28.42 | 13,521 | +0.01(+0.05%) |
Aug 13, 2021 | 28.37 | 28.47 | 28.34 | 28.41 | 19,674 | +0.32(+1.15%) |
Aug 12, 2021 | 28.17 | 28.23 | 28.09 | 28.09 | 42,009 | -0.13(-0.46%) |
Aug 11, 2021 | 28.18 | 28.28 | 28.13 | 28.22 | 8,319 | +0.26(+0.94%) |
Aug 10, 2021 | 27.98 | 28.04 | 27.96 | 27.96 | 4,613 | -0.19(-0.66%) |
Aug 09, 2021 | 28.22 | 28.29 | 28.10 | 28.14 | 26,404 | -0.09(-0.31%) |
Aug 06, 2021 | 28.27 | 28.28 | 28.17 | 28.23 | 5,347 | -0.15(-0.54%) |
Aug 05, 2021 | 28.41 | 28.51 | 28.31 | 28.39 | 13,842 | +0.22(+0.76%) |
Aug 04, 2021 | 28.31 | 28.37 | 28.17 | 28.17 | 7,011 | -0.06(-0.20%) |
Aug 03, 2021 | 28.21 | 28.24 | 28.04 | 28.23 | 34,860 | +0.04(+0.13%) |
Aug 02, 2021 | 28.23 | 28.23 | 28.16 | 28.19 | 10,387 | +0.14(+0.50%) |
Jul 30, 2021 | 28.07 | 28.19 | 28.03 | 28.05 | 3,706 | +0.01(+0.03%) |
Jul 29, 2021 | 28.09 | 28.14 | 27.98 | 28.04 | 24,231 | -0.09(-0.33%) |
Jul 28, 2021 | 28.04 | 28.14 | 27.94 | 28.13 | 14,769 | +0.26(+0.94%) |
Jul 27, 2021 | 27.84 | 27.87 | 27.80 | 27.87 | 13,799 | +0.08(+0.30%) |
Jul 26, 2021 | 27.76 | 27.86 | 27.76 | 27.79 | 11,557 | -0.21(-0.77%) |
Jul 23, 2021 | 27.79 | 28.00 | 27.71 | 28.00 | 17,914 | +0.08(+0.30%) |
Jul 22, 2021 | 27.93 | 27.93 | 27.78 | 27.92 | 16,976 | +0.02(+0.07%) |
Jul 21, 2021 | 27.65 | 27.91 | 27.58 | 27.90 | 36,795 | +0.39(+1.41%) |
Jul 20, 2021 | 27.44 | 27.63 | 27.43 | 27.51 | 10,617 | +0.15(+0.56%) |
Jul 19, 2021 | 27.45 | 27.51 | 27.26 | 27.36 | 13,459 | -0.42(-1.51%) |
Jul 16, 2021 | 27.94 | 28.02 | 27.78 | 27.78 | 51,422 | -0.12(-0.44%) |
Jul 15, 2021 | 27.84 | 28.01 | 27.76 | 27.90 | 19,985 | -0.15(-0.55%) |
Jul 14, 2021 | 28.02 | 28.12 | 28.02 | 28.05 | 9,064 | -0.00(-0.02%) |
Jul 13, 2021 | 28.20 | 28.28 | 28.05 | 28.06 | 8,143 | -0.25(-0.89%) |
Jul 12, 2021 | 28.25 | 28.41 | 28.25 | 28.31 | 18,101 | +0.08(+0.30%) |
Jul 09, 2021 | 28.00 | 28.23 | 27.97 | 28.23 | 9,670 | +0.50(+1.79%) |
Jul 08, 2021 | 27.68 | 27.88 | 27.66 | 27.73 | 8,319 | -0.26(-0.94%) |
Jul 07, 2021 | 27.91 | 28.03 | 27.88 | 27.99 | 15,448 | +0.21(+0.74%) |
Jul 06, 2021 | 27.84 | 27.96 | 27.76 | 27.79 | 27,495 | +0.18(+0.64%) |
Jul 02, 2021 | 27.53 | 27.74 | 27.41 | 27.61 | 9,048 | +0.22(+0.82%) |
Jul 01, 2021 | 27.32 | 27.40 | 27.26 | 27.39 | 8,813 | -0.01(-0.03%) |
Jun 30, 2021 | 27.41 | 27.41 | 27.27 | 27.40 | 10,931 | -0.15(-0.55%) |
Jun 29, 2021 | 27.58 | 27.64 | 27.49 | 27.55 | 14,111 | -0.12(-0.44%) |
Jun 28, 2021 | 27.77 | 27.77 | 27.60 | 27.67 | 6,782 | -0.20(-0.70%) |
Jun 25, 2021 | 27.94 | 27.95 | 27.77 | 27.86 | 7,352 | +0.03(+0.10%) |
Jun 24, 2021 | 27.79 | 27.93 | 27.79 | 27.84 | 7,223 | +0.07(+0.27%) |
Jun 23, 2021 | 27.94 | 27.96 | 27.76 | 27.76 | 12,183 | -0.23(-0.84%) |
Jun 22, 2021 | 27.88 | 27.99 | 27.83 | 27.99 | 12,107 | +0.17(+0.60%) |
Jun 21, 2021 | 27.67 | 27.97 | 27.55 | 27.83 | 24,845 | +0.41(+1.50%) |
Jun 18, 2021 | 27.53 | 27.62 | 27.41 | 27.41 | 38,892 | -0.34(-1.21%) |
Jun 17, 2021 | 27.86 | 27.88 | 27.73 | 27.75 | 14,358 | -0.47(-1.66%) |
Jun 16, 2021 | 28.32 | 28.39 | 28.14 | 28.22 | 19,779 | -0.11(-0.40%) |
Jun 15, 2021 | 28.45 | 28.45 | 28.31 | 28.33 | 17,630 | -0.29(-1.01%) |
Jun 14, 2021 | 28.50 | 28.62 | 28.49 | 28.62 | 13,204 | +0.18(+0.62%) |
Jun 11, 2021 | 28.52 | 28.62 | 28.39 | 28.44 | 28,994 | -0.26(-0.91%) |
Jun 10, 2021 | 28.65 | 28.70 | 28.54 | 28.70 | 11,412 | +0.16(+0.55%) |
Jun 09, 2021 | 28.55 | 28.61 | 28.46 | 28.55 | 47,552 | +0.11(+0.39%) |
Jun 08, 2021 | 28.34 | 28.46 | 28.32 | 28.44 | 14,272 | +0.14(+0.49%) |
Jun 07, 2021 | 28.09 | 28.30 | 28.06 | 28.30 | 12,614 | +0.36(+1.30%) |
Jun 04, 2021 | 27.87 | 28.01 | 27.87 | 27.93 | 20,262 | +0.22(+0.80%) |
Jun 03, 2021 | 27.83 | 27.87 | 27.71 | 27.71 | 57,436 | -0.33(-1.19%) |
Jun 02, 2021 | 27.82 | 28.05 | 27.80 | 28.05 | 25,756 | +0.37(+1.34%) |