Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.08 | 25.36 | 25.36 | 788,280 | +0.19(+0.74%) | |
Jan 28, 2022 | 24.53 | 25.18 | 24.26 | 25.18 | 1,233,199 | +0.47(+1.91%) |
Jan 27, 2022 | 25.01 | 25.23 | 24.26 | 24.70 | 954,486 | +0.04(+0.16%) |
Jan 26, 2022 | 25.16 | 25.25 | 24.52 | 24.67 | 1,079,892 | -0.18(-0.71%) |
Jan 25, 2022 | 25.37 | 25.49 | 24.69 | 24.84 | 865,439 | -0.53(-2.09%) |
Jan 24, 2022 | 25.44 | 25.51 | 24.94 | 25.37 | 776,543 | -0.24(-0.92%) |
Jan 21, 2022 | 25.66 | 25.69 | 25.01 | 25.61 | 1,642,184 | -0.03(-0.12%) |
Jan 20, 2022 | 25.75 | 26.06 | 25.51 | 25.64 | 493,445 | -0.20(-0.76%) |
Jan 19, 2022 | 25.80 | 25.97 | 25.59 | 25.84 | 451,218 | +0.04(+0.15%) |
Jan 18, 2022 | 26.02 | 26.29 | 25.77 | 25.80 | 676,683 | -0.30(-1.13%) |
Jan 14, 2022 | 26.09 | 0 | +0.41(+1.61%) | |||
Jan 13, 2022 | 25.64 | 25.71 | 25.40 | 25.68 | 575,293 | +0.02(+0.08%) |
Jan 12, 2022 | 26.22 | 26.31 | 25.64 | 25.66 | 555,925 | -0.65(-2.47%) |
Jan 11, 2022 | 26.10 | 26.38 | 26.04 | 26.31 | 576,542 | +0.21(+0.79%) |
Jan 10, 2022 | 25.93 | 26.39 | 25.63 | 26.10 | 1,042,069 | +0.13(+0.49%) |
Jan 07, 2022 | 25.82 | 26.43 | 25.71 | 25.97 | 626,091 | +0.27(+1.03%) |
Jan 06, 2022 | 25.60 | 26.08 | 25.55 | 25.71 | 584,674 | +0.27(+1.04%) |
Jan 05, 2022 | 25.79 | 26.16 | 25.37 | 25.44 | 689,641 | -0.34(-1.33%) |
Jan 04, 2022 | 25.59 | 26.01 | 25.52 | 25.79 | 930,717 | +0.29(+1.12%) |
Jan 03, 2022 | 25.02 | 25.58 | 24.86 | 25.50 | 623,197 | +0.54(+2.17%) |
Dec 31, 2021 | 24.82 | 25.01 | 24.67 | 24.96 | 236,913 | +0.05(+0.20%) |
Dec 30, 2021 | 24.68 | 25.06 | 24.62 | 24.91 | 512,497 | +0.25(+1.00%) |
Dec 29, 2021 | 24.76 | 24.96 | 24.46 | 24.67 | 434,743 | -0.01(-0.04%) |
Dec 28, 2021 | 24.33 | 24.83 | 24.33 | 24.68 | 687,042 | +0.27(+1.09%) |
Dec 27, 2021 | 24.67 | 24.67 | 24.32 | 24.41 | 360,600 | -0.29(-1.19%) |
Dec 23, 2021 | 24.38 | 24.77 | 24.30 | 24.70 | 437,400 | +0.29(+1.17%) |
Dec 22, 2021 | 23.87 | 24.55 | 23.87 | 24.42 | 774,323 | +0.59(+2.48%) |
Dec 21, 2021 | 24.01 | 24.08 | 23.60 | 23.83 | 777,729 | -0.24(-0.98%) |
Dec 20, 2021 | 24.20 | 24.56 | 24.05 | 24.07 | 454,832 | -0.29(-1.17%) |
Dec 17, 2021 | 24.80 | 25.07 | 24.34 | 24.35 | 2,085,153 | -0.39(-1.59%) |
Dec 16, 2021 | 24.20 | 24.86 | 24.10 | 24.74 | 798,432 | +0.65(+2.69%) |
Dec 15, 2021 | 23.52 | 24.26 | 23.22 | 24.10 | 789,752 | +0.67(+2.85%) |
Dec 14, 2021 | 23.73 | 24.00 | 23.43 | 23.43 | 698,258 | -0.20(-0.83%) |
Dec 13, 2021 | 23.70 | 23.91 | 23.56 | 23.62 | 591,564 | -0.18(-0.74%) |
Dec 10, 2021 | 23.89 | 24.09 | 23.71 | 23.80 | 300,610 | +0.01(+0.04%) |
Dec 09, 2021 | 24.40 | 24.50 | 23.74 | 23.79 | 484,631 | -0.59(-2.42%) |
Dec 08, 2021 | 24.19 | 24.48 | 24.13 | 24.38 | 678,699 | +0.12(+0.49%) |
Dec 07, 2021 | 23.85 | 24.45 | 23.85 | 24.26 | 566,460 | +0.44(+1.86%) |
Dec 06, 2021 | 23.71 | 24.16 | 23.63 | 23.82 | 809,485 | +0.23(+0.96%) |
Dec 03, 2021 | 23.59 | 23.77 | 23.43 | 23.59 | 719,796 | +0.00(+0.00%) |
Dec 02, 2021 | 23.47 | 23.92 | 23.47 | 23.59 | 783,498 | +0.14(+0.59%) |
Dec 01, 2021 | 23.59 | 24.03 | 23.42 | 23.46 | 1,092,674 | -0.03(-0.13%) |
Nov 30, 2021 | 23.36 | 23.75 | 23.11 | 23.49 | 1,454,864 | -0.10(-0.42%) |
Nov 29, 2021 | 23.98 | 24.01 | 23.47 | 23.58 | 1,052,238 | -0.29(-1.23%) |
Nov 26, 2021 | 23.80 | 24.11 | 23.63 | 23.88 | 588,143 | +0.07(+0.29%) |
Nov 24, 2021 | 23.22 | 23.98 | 23.14 | 23.81 | 830,017 | +0.22(+0.92%) |
Nov 23, 2021 | 23.84 | 24.03 | 23.50 | 23.59 | 906,582 | -0.31(-1.32%) |
Nov 22, 2021 | 23.48 | 24.09 | 23.45 | 23.91 | 1,499,784 | +0.32(+1.38%) |
Nov 19, 2021 | 23.64 | 23.87 | 23.43 | 23.58 | 1,146,250 | -0.01(-0.04%) |
Nov 18, 2021 | 24.19 | 23.67 | 23.56 | 23.59 | 1,670,438 | -0.72(-2.95%) |
Nov 17, 2021 | 24.42 | 24.50 | 23.98 | 24.31 | 833,978 | -0.17(-0.68%) |
Nov 16, 2021 | 24.77 | 24.85 | 24.47 | 24.48 | 594,311 | -0.24(-0.95%) |
Nov 15, 2021 | 24.69 | 24.91 | 24.47 | 24.71 | 631,244 | +0.10(+0.40%) |
Nov 12, 2021 | 25.22 | 25.29 | 24.56 | 24.62 | 1,589,560 | -0.57(-2.26%) |
Nov 11, 2021 | 25.40 | 25.42 | 24.88 | 25.19 | 622,722 | -0.17(-0.66%) |
Nov 10, 2021 | 25.01 | 25.36 | 25.35 | 779,326 | +0.22(+0.86%) | |
Nov 09, 2021 | 24.58 | 25.21 | 24.48 | 25.14 | 826,797 | +0.72(+2.94%) |
Nov 08, 2021 | 24.87 | 25.29 | 24.12 | 24.42 | 1,333,344 | -0.64(-2.55%) |
Nov 05, 2021 | 26.20 | 26.35 | 25.01 | 25.06 | 1,917,494 | -1.96(-7.24%) |
Nov 04, 2021 | 27.43 | 27.53 | 26.72 | 27.02 | 509,141 | -0.37(-1.36%) |
Nov 03, 2021 | 26.83 | 27.47 | 26.67 | 27.39 | 672,828 | +0.67(+2.50%) |
Nov 02, 2021 | 26.86 | 26.97 | 26.62 | 26.72 | 402,424 | -0.15(-0.55%) |
Nov 01, 2021 | 26.82 | 26.97 | 26.73 | 26.87 | 279,346 | +0.10(+0.37%) |
Oct 29, 2021 | 26.64 | 27.12 | 26.64 | 26.77 | 443,767 | +0.05(+0.18%) |
Oct 28, 2021 | 26.70 | 26.87 | 26.58 | 26.72 | 294,311 | +0.18(+0.67%) |
Oct 27, 2021 | 26.78 | 26.84 | 26.43 | 26.54 | 411,050 | -0.06(-0.22%) |
Oct 26, 2021 | 26.72 | 26.55 | 26.60 | 472,002 | -0.09(-0.33%) | |
Oct 25, 2021 | 27.60 | 27.60 | 26.69 | 26.69 | 636,643 | -1.06(-3.83%) |
Oct 22, 2021 | 27.31 | 27.79 | 27.10 | 27.75 | 327,263 | +0.42(+1.55%) |
Oct 21, 2021 | 26.89 | 27.80 | 26.79 | 27.33 | 1,011,251 | +0.50(+1.87%) |
Oct 20, 2021 | 26.58 | 27.04 | 26.48 | 26.83 | 910,976 | +0.25(+0.92%) |
Oct 19, 2021 | 26.56 | 26.90 | 26.54 | 26.58 | 554,771 | -0.02(-0.07%) |
Oct 18, 2021 | 26.91 | 26.93 | 26.57 | 26.60 | 370,551 | -0.29(-1.06%) |
Oct 15, 2021 | 27.03 | 27.23 | 26.73 | 26.89 | 466,029 | -0.18(-0.65%) |
Oct 14, 2021 | 27.62 | 27.72 | 26.99 | 27.06 | 526,187 | -0.40(-1.47%) |
Oct 13, 2021 | 27.31 | 27.54 | 27.12 | 27.47 | 318,390 | +0.25(+0.90%) |
Oct 12, 2021 | 27.51 | 27.59 | 27.13 | 27.22 | 257,728 | -0.26(-0.93%) |
Oct 11, 2021 | 27.24 | 27.61 | 27.17 | 27.48 | 283,757 | +0.33(+1.23%) |
Oct 08, 2021 | 27.39 | 27.52 | 27.03 | 27.14 | 725,108 | -0.24(-0.86%) |
Oct 07, 2021 | 28.22 | 28.37 | 27.34 | 27.38 | 919,513 | -0.88(-3.13%) |
Oct 06, 2021 | 28.24 | 28.33 | 27.70 | 28.26 | 1,054,083 | +0.04(+0.14%) |
Oct 05, 2021 | 28.31 | 28.43 | 28.09 | 28.22 | 439,799 | -0.08(-0.28%) |
Oct 04, 2021 | 27.90 | 28.37 | 27.83 | 28.30 | 540,506 | +0.47(+1.70%) |
Oct 01, 2021 | 27.28 | 27.88 | 27.28 | 27.83 | 613,304 | +0.74(+2.72%) |
Sep 30, 2021 | 27.40 | 27.80 | 26.66 | 27.09 | 980,945 | -0.25(-0.90%) |
Sep 29, 2021 | 27.17 | 27.51 | 27.14 | 27.34 | 487,367 | +0.22(+0.80%) |
Sep 28, 2021 | 27.40 | 27.46 | 27.05 | 27.12 | 453,098 | -0.29(-1.08%) |
Sep 27, 2021 | 27.70 | 27.94 | 27.41 | 27.42 | 660,491 | -0.17(-0.61%) |
Sep 24, 2021 | 27.56 | 27.82 | 27.56 | 27.59 | 429,506 | -0.01(-0.04%) |
Sep 23, 2021 | 27.45 | 27.71 | 27.14 | 27.59 | 471,452 | +0.29(+1.04%) |
Sep 22, 2021 | 27.85 | 28.13 | 27.26 | 27.31 | 1,109,061 | -0.41(-1.49%) |
Sep 21, 2021 | 27.06 | 27.75 | 27.05 | 27.72 | 1,199,313 | +0.81(+2.99%) |
Sep 20, 2021 | 26.86 | 27.08 | 26.63 | 26.92 | 817,306 | -0.24(-0.87%) |
Sep 17, 2021 | 26.41 | 27.24 | 26.37 | 27.15 | 1,282,798 | +0.76(+2.87%) |
Sep 16, 2021 | 26.44 | 26.59 | 26.15 | 26.40 | 667,535 | +0.03(+0.11%) |
Sep 15, 2021 | 26.03 | 26.43 | 25.95 | 26.37 | 526,299 | +0.39(+1.51%) |
Sep 14, 2021 | 26.15 | 26.21 | 25.52 | 25.97 | 601,956 | -0.18(-0.68%) |
Sep 13, 2021 | 26.03 | 26.87 | 26.01 | 26.15 | 759,563 | +0.29(+1.14%) |
Sep 10, 2021 | 25.92 | 25.95 | 25.45 | 25.85 | 657,071 | -0.02(-0.08%) |
Sep 09, 2021 | 26.40 | 26.51 | 25.79 | 25.87 | 564,563 | -0.57(-2.16%) |
Sep 08, 2021 | 26.34 | 26.65 | 26.34 | 26.44 | 382,756 | +0.07(+0.26%) |
Sep 07, 2021 | 26.43 | 26.60 | 26.23 | 26.38 | 559,967 | -0.13(-0.48%) |
Sep 03, 2021 | 26.75 | 26.99 | 26.50 | 26.50 | 567,736 | -0.19(-0.70%) |
Sep 02, 2021 | 26.51 | 26.74 | 26.49 | 26.69 | 580,915 | +0.29(+1.12%) |
Sep 01, 2021 | 26.01 | 26.49 | 26.01 | 26.40 | 375,313 | +0.45(+1.74%) |
Aug 31, 2021 | 25.98 | 26.16 | 25.89 | 25.94 | 483,702 | +0.02(+0.08%) |
Aug 30, 2021 | 25.92 | 26.25 | 25.84 | 25.92 | 460,107 | +0.00(+0.00%) |
Aug 27, 2021 | 25.72 | 26.06 | 25.61 | 25.92 | 364,463 | +0.20(+0.76%) |
Aug 26, 2021 | 26.05 | 26.27 | 25.65 | 25.73 | 589,052 | -0.42(-1.62%) |
Aug 25, 2021 | 26.28 | 26.32 | 25.88 | 26.15 | 717,201 | -0.09(-0.34%) |
Aug 24, 2021 | 26.35 | 26.63 | 26.15 | 26.24 | 537,690 | -0.30(-1.15%) |
Aug 23, 2021 | 26.79 | 26.93 | 26.52 | 26.54 | 363,939 | -0.18(-0.66%) |
Aug 20, 2021 | 26.36 | 26.73 | 26.30 | 26.72 | 374,664 | +0.29(+1.08%) |
Aug 19, 2021 | 26.38 | 26.59 | 26.33 | 26.43 | 444,088 | -0.07(-0.26%) |
Aug 18, 2021 | 26.91 | 27.03 | 26.50 | 26.50 | 376,386 | -0.42(-1.57%) |
Aug 17, 2021 | 26.90 | 27.19 | 26.90 | 26.93 | 506,329 | -0.07(-0.25%) |
Aug 16, 2021 | 27.23 | 27.27 | 26.75 | 27.00 | 592,711 | -0.18(-0.65%) |
Aug 13, 2021 | 26.64 | 27.29 | 26.61 | 27.17 | 767,358 | +0.60(+2.26%) |
Aug 12, 2021 | 26.88 | 26.93 | 26.57 | 26.57 | 454,956 | -0.19(-0.70%) |
Aug 11, 2021 | 26.70 | 27.03 | 26.61 | 26.76 | 659,248 | +0.00(+0.00%) |
Aug 10, 2021 | 26.83 | 27.09 | 26.53 | 26.76 | 2,169,629 | -0.14(-0.51%) |
Aug 09, 2021 | 26.85 | 27.00 | 26.40 | 26.90 | 709,656 | +0.18(+0.66%) |
Aug 06, 2021 | 26.78 | 27.10 | 26.26 | 26.72 | 944,235 | -0.13(-0.48%) |
Aug 05, 2021 | 25.82 | 27.34 | 25.82 | 26.85 | 1,585,032 | +1.35(+5.28%) |
Aug 04, 2021 | 25.59 | 25.75 | 25.18 | 25.50 | 1,015,124 | -0.07(-0.27%) |
Aug 03, 2021 | 25.95 | 25.95 | 25.44 | 25.57 | 737,694 | -0.25(-0.95%) |
Aug 02, 2021 | 25.68 | 25.96 | 25.57 | 25.82 | 1,007,532 | +0.14(+0.54%) |
Jul 30, 2021 | 25.96 | 26.14 | 25.55 | 25.68 | 517,813 | -0.19(-0.72%) |
Jul 29, 2021 | 26.19 | 26.23 | 25.74 | 25.86 | 843,519 | -0.12(-0.45%) |
Jul 28, 2021 | 25.88 | 26.11 | 25.85 | 25.98 | 1,026,908 | -0.10(-0.38%) |
Jul 27, 2021 | 26.41 | 26.52 | 26.02 | 26.08 | 545,643 | -0.37(-1.41%) |
Jul 26, 2021 | 26.11 | 26.75 | 26.08 | 26.45 | 1,005,939 | +0.22(+0.82%) |
Jul 23, 2021 | 25.87 | 26.38 | 25.72 | 26.24 | 419,916 | +0.34(+1.33%) |
Jul 22, 2021 | 26.37 | 26.40 | 25.76 | 25.89 | 846,988 | -0.35(-1.35%) |
Jul 21, 2021 | 26.52 | 26.59 | 26.24 | 26.25 | 950,788 | -0.13(-0.48%) |
Jul 20, 2021 | 26.56 | 26.88 | 26.30 | 26.38 | 809,367 | -0.17(-0.63%) |
Jul 19, 2021 | 26.72 | 26.92 | 26.33 | 26.54 | 652,263 | -0.40(-1.50%) |
Jul 16, 2021 | 26.92 | 27.10 | 26.92 | 26.95 | 520,437 | +0.02(+0.07%) |
Jul 15, 2021 | 27.05 | 27.20 | 26.65 | 26.93 | 657,087 | -0.19(-0.69%) |
Jul 14, 2021 | 27.49 | 27.67 | 27.05 | 27.11 | 747,140 | -0.41(-1.50%) |
Jul 13, 2021 | 27.79 | 27.95 | 27.42 | 27.53 | 860,388 | -0.40(-1.44%) |
Jul 12, 2021 | 27.93 | 28.03 | 27.73 | 27.93 | 662,994 | -0.10(-0.35%) |
Jul 09, 2021 | 27.90 | 28.15 | 27.80 | 28.03 | 393,902 | +0.25(+0.88%) |
Jul 08, 2021 | 27.27 | 27.99 | 27.16 | 27.78 | 582,920 | +0.20(+0.71%) |
Jul 07, 2021 | 28.18 | 28.28 | 27.47 | 27.59 | 510,153 | -0.50(-1.79%) |
Jul 06, 2021 | 27.64 | 28.12 | 27.63 | 28.09 | 906,754 | +0.40(+1.46%) |
Jul 02, 2021 | 27.80 | 27.98 | 27.58 | 27.68 | 819,583 | -0.13(-0.46%) |
Jul 01, 2021 | 27.78 | 28.08 | 27.65 | 27.81 | 409,744 | +0.02(+0.07%) |
Jun 30, 2021 | 27.88 | 27.99 | 27.59 | 27.79 | 587,242 | -0.12(-0.42%) |
Jun 29, 2021 | 28.18 | 28.36 | 27.74 | 27.91 | 636,495 | -0.19(-0.66%) |
Jun 28, 2021 | 28.01 | 28.43 | 28.01 | 28.10 | 672,127 | +0.17(+0.60%) |
Jun 25, 2021 | 27.50 | 27.99 | 27.41 | 27.93 | 957,622 | +0.31(+1.14%) |
Jun 24, 2021 | 27.59 | 27.82 | 27.54 | 27.61 | 768,655 | +0.01(+0.04%) |
Jun 23, 2021 | 28.40 | 28.50 | 27.42 | 27.60 | 958,594 | -0.86(-3.01%) |
Jun 22, 2021 | 28.64 | 28.72 | 28.24 | 28.46 | 1,470,656 | -0.24(-0.82%) |
Jun 21, 2021 | 28.73 | 29.05 | 28.59 | 28.70 | 569,212 | -0.01(-0.03%) |
Jun 18, 2021 | 29.53 | 29.59 | 28.49 | 28.71 | 1,110,005 | -0.92(-3.12%) |
Jun 17, 2021 | 29.54 | 29.79 | 29.27 | 29.63 | 496,485 | +0.04(+0.13%) |
Jun 16, 2021 | 29.90 | 30.06 | 29.58 | 29.59 | 337,745 | -0.33(-1.12%) |
Jun 15, 2021 | 30.43 | 30.43 | 29.81 | 29.92 | 488,432 | -0.40(-1.33%) |
Jun 14, 2021 | 30.48 | 30.55 | 30.20 | 30.33 | 620,263 | -0.30(-1.00%) |
Jun 11, 2021 | 30.72 | 30.79 | 30.47 | 30.63 | 375,965 | -0.07(-0.22%) |
Jun 10, 2021 | 30.46 | 30.76 | 30.34 | 30.70 | 641,977 | +0.16(+0.51%) |
Jun 09, 2021 | 30.77 | 30.89 | 30.35 | 30.54 | 651,771 | -0.28(-0.89%) |
Jun 08, 2021 | 30.85 | 31.11 | 30.63 | 30.82 | 947,432 | +0.03(+0.10%) |
Jun 07, 2021 | 31.13 | 31.18 | 30.50 | 30.79 | 595,312 | -0.31(-1.01%) |
Jun 04, 2021 | 30.88 | 31.31 | 30.86 | 31.10 | 707,564 | +0.25(+0.80%) |
Jun 03, 2021 | 30.57 | 30.87 | 30.48 | 30.86 | 620,938 | +0.25(+0.80%) |
Jun 02, 2021 | 30.58 | 30.71 | 30.48 | 30.61 | 1,224,974 | +0.07(+0.23%) |
Jun 01, 2021 | 30.19 | 30.57 | 30.19 | 30.54 | 735,829 | +0.39(+1.30%) |
May 28, 2021 | 29.93 | 30.29 | 29.85 | 30.15 | 996,661 | +0.26(+0.85%) |
May 27, 2021 | 29.62 | 30.07 | 29.62 | 29.90 | 762,258 | +0.20(+0.66%) |
May 26, 2021 | 30.64 | 30.64 | 29.70 | 29.70 | 745,507 | -0.72(-2.36%) |
May 25, 2021 | 30.00 | 30.42 | 29.82 | 30.42 | 1,121,695 | +0.43(+1.44%) |
May 24, 2021 | 29.81 | 30.22 | 29.78 | 29.98 | 584,339 | +0.06(+0.20%) |
May 21, 2021 | 29.51 | 30.06 | 29.46 | 29.92 | 1,218,039 | +0.65(+2.22%) |
May 20, 2021 | 28.45 | 29.48 | 28.45 | 29.28 | 2,177,096 | +0.91(+3.22%) |
May 19, 2021 | 28.52 | 28.69 | 28.21 | 28.36 | 659,933 | -0.15(-0.52%) |
May 18, 2021 | 28.44 | 28.76 | 28.26 | 28.51 | 902,889 | +0.05(+0.17%) |
May 17, 2021 | 28.40 | 28.61 | 28.26 | 28.46 | 385,051 | +0.10(+0.35%) |
May 14, 2021 | 28.37 | 28.75 | 28.31 | 28.36 | 723,868 | +0.12(+0.42%) |
May 13, 2021 | 27.94 | 28.35 | 27.94 | 28.24 | 498,781 | +0.25(+0.88%) |
May 12, 2021 | 27.82 | 28.22 | 27.79 | 28.00 | 822,213 | +0.12(+0.42%) |
May 11, 2021 | 28.21 | 28.37 | 27.80 | 27.88 | 674,373 | -0.33(-1.18%) |
May 10, 2021 | 28.31 | 28.48 | 28.11 | 28.21 | 623,156 | -0.04(-0.14%) |
May 07, 2021 | 28.49 | 28.77 | 28.13 | 28.25 | 522,513 | -0.27(-0.93%) |
May 06, 2021 | 28.81 | 29.13 | 28.42 | 28.52 | 634,694 | -0.16(-0.55%) |
May 05, 2021 | 28.75 | 28.92 | 28.13 | 28.68 | 412,424 | +0.12(+0.41%) |
May 04, 2021 | 28.57 | 28.83 | 28.35 | 28.56 | 948,052 | -0.12(-0.41%) |
May 03, 2021 | 28.51 | 29.02 | 28.46 | 28.68 | 1,099,520 | +0.01(+0.03%) |
Apr 30, 2021 | 28.74 | 28.84 | 28.58 | 28.67 | 452,660 | -0.10(-0.34%) |
Apr 29, 2021 | 28.83 | 29.16 | 28.75 | 28.76 | 642,100 | -0.05(-0.17%) |
Apr 28, 2021 | 28.79 | 29.04 | 28.66 | 28.81 | 668,885 | +0.10(+0.34%) |
Apr 27, 2021 | 28.51 | 28.76 | 28.46 | 28.72 | 724,803 | +0.15(+0.52%) |
Apr 26, 2021 | 28.49 | 28.68 | 28.40 | 28.57 | 441,931 | +0.02(+0.07%) |
Apr 23, 2021 | 28.76 | 28.76 | 28.37 | 28.55 | 377,081 | -0.22(-0.75%) |
Apr 22, 2021 | 28.90 | 28.95 | 28.57 | 28.76 | 575,174 | -0.11(-0.37%) |
Apr 21, 2021 | 29.06 | 29.06 | 28.74 | 28.87 | 675,420 | -0.06(-0.20%) |
Apr 20, 2021 | 28.80 | 29.06 | 28.70 | 28.93 | 457,274 | +0.05(+0.17%) |
Apr 19, 2021 | 28.53 | 28.91 | 28.31 | 28.88 | 520,634 | +0.27(+0.93%) |
Apr 16, 2021 | 28.66 | 28.79 | 28.29 | 28.62 | 294,890 | +0.08(+0.28%) |
Apr 15, 2021 | 28.41 | 28.69 | 28.33 | 28.54 | 910,655 | +0.28(+0.97%) |
Apr 14, 2021 | 28.47 | 28.54 | 28.13 | 28.26 | 475,738 | -0.04(-0.14%) |
Apr 13, 2021 | 28.55 | 28.87 | 28.22 | 28.30 | 620,205 | -0.33(-1.17%) |
Apr 12, 2021 | 28.10 | 28.72 | 28.00 | 28.64 | 751,698 | +0.59(+2.10%) |
Apr 09, 2021 | 27.87 | 28.26 | 27.84 | 28.05 | 1,024,436 | +0.11(+0.39%) |
Apr 08, 2021 | 27.49 | 27.97 | 27.25 | 27.94 | 515,091 | +0.60(+2.19%) |
Apr 07, 2021 | 27.59 | 27.59 | 27.30 | 27.34 | 408,594 | -0.22(-0.78%) |
Apr 06, 2021 | 27.22 | 27.63 | 27.22 | 27.56 | 761,151 | +0.18(+0.65%) |
Apr 05, 2021 | 27.52 | 27.57 | 27.19 | 27.38 | 411,111 | -0.07(-0.25%) |
Apr 01, 2021 | 27.02 | 27.55 | 26.87 | 27.45 | 709,710 | +0.45(+1.68%) |
Mar 31, 2021 | 27.38 | 27.61 | 26.96 | 27.00 | 1,132,656 | -0.43(-1.58%) |
Mar 30, 2021 | 27.53 | 27.85 | 27.39 | 27.43 | 731,118 | +0.00(+0.00%) |
Mar 29, 2021 | 27.56 | 27.86 | 27.23 | 27.43 | 723,906 | +0.42(+1.57%) |
Mar 26, 2021 | 26.48 | 27.06 | 26.39 | 27.01 | 482,871 | +0.62(+2.35%) |
Mar 25, 2021 | 26.68 | 26.78 | 26.26 | 26.39 | 505,661 | -0.17(-0.63%) |
Mar 24, 2021 | 26.41 | 26.60 | 26.04 | 26.55 | 1,128,782 | +0.02(+0.07%) |
Mar 23, 2021 | 26.91 | 27.02 | 26.43 | 26.53 | 372,356 | -0.28(-1.03%) |
Mar 22, 2021 | 26.64 | 26.86 | 26.41 | 26.81 | 855,945 | +0.21(+0.78%) |
Mar 19, 2021 | 26.67 | 27.11 | 26.55 | 26.60 | 783,458 | -0.02(-0.07%) |
Mar 18, 2021 | 26.52 | 26.72 | 26.24 | 26.62 | 1,251,225 | +0.13(+0.48%) |
Mar 17, 2021 | 26.14 | 26.52 | 26.11 | 26.49 | 868,074 | +0.29(+1.13%) |
Mar 16, 2021 | 25.66 | 26.24 | 25.47 | 26.20 | 825,118 | +0.66(+2.58%) |
Mar 15, 2021 | 25.26 | 25.54 | 25.04 | 25.54 | 725,834 | +0.23(+0.89%) |
Mar 12, 2021 | 25.69 | 25.73 | 25.17 | 25.31 | 471,173 | -0.27(-1.04%) |
Mar 11, 2021 | 25.49 | 25.90 | 25.44 | 25.58 | 565,415 | +0.13(+0.50%) |
Mar 10, 2021 | 24.91 | 25.53 | 24.69 | 25.45 | 849,775 | +0.52(+2.09%) |
Mar 09, 2021 | 24.93 | 25.45 | 24.83 | 24.93 | 968,816 | +0.23(+0.92%) |
Mar 08, 2021 | 24.50 | 24.74 | 24.11 | 24.70 | 1,005,665 | +0.18(+0.72%) |
Mar 05, 2021 | 24.32 | 24.61 | 24.13 | 24.53 | 933,294 | +0.25(+1.01%) |
Mar 04, 2021 | 23.79 | 24.47 | 23.74 | 24.28 | 999,514 | +0.57(+2.40%) |
Mar 03, 2021 | 23.59 | 23.83 | 23.17 | 23.71 | 1,241,836 | +0.17(+0.71%) |
Mar 02, 2021 | 23.85 | 24.02 | 23.52 | 23.54 | 1,526,158 | -0.22(-0.91%) |
Mar 01, 2021 | 23.49 | 24.11 | 23.23 | 23.76 | 2,502,746 | +0.54(+2.33%) |
Feb 26, 2021 | 23.59 | 23.90 | 22.79 | 23.22 | 1,527,448 | -0.80(-3.32%) |
Feb 25, 2021 | 24.37 | 25.07 | 23.66 | 24.02 | 1,510,297 | -0.63(-2.55%) |
Feb 24, 2021 | 25.37 | 25.52 | 24.65 | 24.65 | 713,984 | -0.81(-3.17%) |
Feb 23, 2021 | 24.88 | 25.58 | 24.48 | 25.45 | 918,023 | +0.50(+2.01%) |
Feb 22, 2021 | 25.70 | 25.92 | 24.83 | 24.95 | 868,155 | -0.97(-3.75%) |
Feb 19, 2021 | 25.71 | 25.92 | 25.27 | 25.92 | 2,605,390 | +0.29(+1.15%) |
Feb 18, 2021 | 25.78 | 25.96 | 25.60 | 25.63 | 762,960 | -0.03(-0.11%) |
Feb 17, 2021 | 26.14 | 26.22 | 25.46 | 25.66 | 1,321,236 | -0.22(-0.84%) |
Feb 16, 2021 | 26.17 | 26.26 | 25.68 | 25.87 | 781,431 | -0.22(-0.83%) |
Feb 12, 2021 | 25.69 | 26.14 | 25.46 | 26.09 | 626,909 | +0.36(+1.41%) |
Feb 11, 2021 | 25.77 | 25.90 | 25.59 | 25.73 | 580,923 | -0.04(-0.15%) |
Feb 10, 2021 | 25.98 | 26.22 | 25.60 | 25.77 | 439,667 | -0.14(-0.53%) |
Feb 09, 2021 | 25.88 | 25.93 | 25.68 | 25.90 | 373,760 | +0.11(+0.42%) |
Feb 08, 2021 | 25.82 | 25.95 | 25.65 | 25.80 | 441,940 | +0.15(+0.57%) |
Feb 05, 2021 | 25.41 | 25.84 | 25.38 | 25.65 | 527,629 | +0.31(+1.24%) |
Feb 04, 2021 | 25.30 | 25.47 | 25.05 | 25.33 | 500,782 | +0.13(+0.51%) |
Feb 03, 2021 | 25.41 | 25.51 | 24.94 | 25.21 | 673,557 | -0.16(-0.62%) |
Feb 02, 2021 | 25.16 | 25.61 | 24.85 | 25.36 | 639,072 | +0.38(+1.53%) |