Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 27.66 | 27.88 | 27.57 | 27.79 | 2,755,266 | +0.10(+0.37%) |
Dec 30, 2021 | 27.64 | 27.74 | 27.52 | 27.69 | 2,560,428 | +0.15(+0.54%) |
Dec 29, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 3,066,616 | +0.02(+0.07%) |
Dec 28, 2021 | 27.29 | 27.54 | 27.27 | 27.53 | 2,234,610 | +0.22(+0.81%) |
Dec 27, 2021 | 27.20 | 27.36 | 27.06 | 27.30 | 2,156,856 | +0.10(+0.37%) |
Dec 23, 2021 | 27.24 | 27.41 | 27.10 | 27.20 | 2,466,843 | +0.01(+0.03%) |
Dec 22, 2021 | 27.17 | 27.33 | 27.05 | 27.19 | 6,052,646 | -0.01(-0.03%) |
Dec 21, 2021 | 27.45 | 27.64 | 27.07 | 27.20 | 5,373,781 | -0.07(-0.27%) |
Dec 20, 2021 | 27.03 | 27.34 | 26.85 | 27.28 | 5,813,795 | -0.06(-0.20%) |
Dec 17, 2021 | 27.23 | 27.52 | 27.17 | 27.33 | 13,000,358 | +0.07(+0.27%) |
Dec 16, 2021 | 27.12 | 27.52 | 27.06 | 27.26 | 5,224,906 | +0.19(+0.72%) |
Dec 15, 2021 | 26.73 | 27.21 | 26.67 | 27.06 | 6,482,369 | +0.41(+1.53%) |
Dec 14, 2021 | 26.81 | 26.87 | 26.50 | 26.66 | 5,480,422 | -0.05(-0.17%) |
Dec 13, 2021 | 26.43 | 26.80 | 26.42 | 26.70 | 4,328,830 | +0.14(+0.52%) |
Dec 10, 2021 | 26.55 | 26.61 | 26.42 | 26.56 | 4,810,672 | +0.12(+0.45%) |
Dec 09, 2021 | 26.66 | 26.66 | 26.26 | 26.44 | 4,628,858 | -0.14(-0.54%) |
Dec 08, 2021 | 26.72 | 26.82 | 26.54 | 26.59 | 5,820,314 | -0.14(-0.51%) |
Dec 07, 2021 | 26.61 | 26.86 | 26.51 | 26.72 | 5,252,360 | +0.09(+0.34%) |
Dec 06, 2021 | 26.41 | 26.92 | 26.32 | 26.63 | 7,755,606 | +0.51(+1.95%) |
Dec 03, 2021 | 25.89 | 26.26 | 25.84 | 26.12 | 6,032,581 | +0.39(+1.52%) |
Dec 02, 2021 | 25.58 | 25.99 | 25.52 | 25.73 | 7,289,852 | +0.31(+1.22%) |
Dec 01, 2021 | 25.59 | 25.98 | 25.40 | 25.42 | 6,818,764 | +0.05(+0.22%) |
Nov 30, 2021 | 25.76 | 25.90 | 25.29 | 25.37 | 11,354,334 | -0.56(-2.14%) |
Nov 29, 2021 | 25.79 | 26.03 | 25.69 | 25.92 | 3,929,228 | +0.24(+0.92%) |
Nov 26, 2021 | 25.73 | 25.97 | 25.66 | 25.68 | 3,496,726 | -0.44(-1.67%) |
Nov 24, 2021 | 26.20 | 26.24 | 26.03 | 26.12 | 2,679,535 | -0.06(-0.24%) |
Nov 23, 2021 | 26.10 | 26.29 | 25.89 | 26.19 | 3,911,157 | +0.20(+0.77%) |
Nov 22, 2021 | 25.83 | 26.10 | 25.62 | 25.99 | 5,798,723 | +0.10(+0.39%) |
Nov 19, 2021 | 25.69 | 25.90 | 25.49 | 25.89 | 5,729,429 | +0.12(+0.46%) |
Nov 18, 2021 | 25.94 | 25.79 | 25.68 | 25.77 | 4,057,897 | -0.20(-0.77%) |
Nov 17, 2021 | 26.05 | 26.16 | 25.92 | 25.97 | 4,818,427 | -0.19(-0.73%) |
Nov 16, 2021 | 26.29 | 26.36 | 26.15 | 26.16 | 3,096,736 | -0.13(-0.49%) |
Nov 15, 2021 | 26.23 | 26.31 | 26.13 | 26.29 | 3,595,731 | +0.22(+0.84%) |
Nov 12, 2021 | 26.23 | 26.27 | 26.03 | 26.07 | 4,398,111 | -0.15(-0.56%) |
Nov 11, 2021 | 26.06 | 26.36 | 26.04 | 26.21 | 4,908,564 | -0.02(-0.07%) |
Nov 10, 2021 | 26.27 | 26.23 | 4,969,041 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.13 | 26.29 | 26.03 | 26.20 | 3,515,139 | +0.07(+0.28%) |
Nov 08, 2021 | 26.24 | 26.28 | 25.99 | 26.13 | 4,730,612 | -0.05(-0.17%) |
Nov 05, 2021 | 26.42 | 26.72 | 26.15 | 26.18 | 6,318,178 | -0.16(-0.59%) |
Nov 04, 2021 | 26.54 | 26.82 | 26.15 | 26.33 | 4,708,754 | -0.38(-1.43%) |
Nov 03, 2021 | 26.57 | 26.80 | 26.54 | 26.71 | 4,502,289 | +0.06(+0.24%) |
Nov 02, 2021 | 26.75 | 26.80 | 26.44 | 26.65 | 4,821,288 | -0.05(-0.20%) |
Nov 01, 2021 | 26.30 | 26.71 | 26.36 | 26.71 | 5,051,107 | +0.46(+1.74%) |
Oct 29, 2021 | 26.47 | 26.59 | 26.13 | 26.25 | 3,436,938 | -0.25(-0.93%) |
Oct 28, 2021 | 26.41 | 26.54 | 26.30 | 26.50 | 2,677,205 | +0.05(+0.21%) |
Oct 27, 2021 | 26.61 | 26.64 | 26.37 | 26.44 | 3,562,550 | -0.07(-0.28%) |
Oct 26, 2021 | 26.43 | 26.51 | 3,439,848 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.55 | 26.61 | 26.38 | 26.43 | 2,866,098 | -0.12(-0.45%) |
Oct 22, 2021 | 26.51 | 26.65 | 26.43 | 26.55 | 2,606,563 | +0.11(+0.41%) |
Oct 21, 2021 | 26.51 | 26.63 | 26.41 | 26.44 | 2,798,651 | -0.19(-0.72%) |
Oct 20, 2021 | 26.43 | 26.73 | 26.41 | 26.63 | 4,231,690 | +0.30(+1.14%) |
Oct 19, 2021 | 26.17 | 26.36 | 26.12 | 26.33 | 3,565,306 | +0.31(+1.19%) |
Oct 18, 2021 | 26.06 | 26.23 | 25.94 | 26.02 | 3,694,228 | -0.27(-1.04%) |
Oct 15, 2021 | 26.21 | 26.37 | 26.15 | 26.30 | 4,624,348 | +0.13(+0.49%) |
Oct 14, 2021 | 25.99 | 26.23 | 25.95 | 26.17 | 2,921,836 | +0.21(+0.81%) |
Oct 13, 2021 | 25.66 | 25.99 | 25.55 | 25.96 | 3,634,227 | +0.20(+0.78%) |
Oct 12, 2021 | 25.68 | 25.92 | 25.63 | 25.76 | 3,363,385 | +0.06(+0.25%) |
Oct 11, 2021 | 25.81 | 25.91 | 25.64 | 25.69 | 3,902,604 | -0.16(-0.60%) |
Oct 08, 2021 | 25.86 | 26.08 | 25.80 | 25.85 | 4,150,648 | -0.04(-0.14%) |
Oct 07, 2021 | 26.05 | 26.26 | 25.83 | 25.89 | 5,973,995 | -0.14(-0.53%) |
Oct 06, 2021 | 25.62 | 26.04 | 25.51 | 26.02 | 6,833,739 | +0.26(+1.03%) |
Oct 05, 2021 | 25.84 | 26.00 | 25.70 | 25.76 | 4,513,047 | -0.03(-0.11%) |
Oct 04, 2021 | 25.47 | 25.88 | 25.47 | 25.79 | 5,949,691 | +0.30(+1.18%) |
Oct 01, 2021 | 25.66 | 25.70 | 25.38 | 25.48 | 6,240,145 | +0.07(+0.29%) |
Sep 30, 2021 | 25.96 | 25.99 | 25.44 | 25.41 | 8,197,268 | -0.54(-2.07%) |
Sep 29, 2021 | 25.74 | 26.12 | 25.72 | 25.95 | 5,707,655 | +0.23(+0.89%) |
Sep 28, 2021 | 25.89 | 26.01 | 25.63 | 25.72 | 5,840,123 | -0.13(-0.49%) |
Sep 27, 2021 | 25.96 | 26.27 | 25.83 | 25.85 | 4,810,858 | -0.05(-0.21%) |
Sep 24, 2021 | 26.05 | 26.20 | 25.88 | 25.90 | 2,647,886 | -0.12(-0.46%) |
Sep 23, 2021 | 25.96 | 26.22 | 25.89 | 26.02 | 4,457,701 | +0.06(+0.25%) |
Sep 22, 2021 | 26.00 | 26.16 | 25.87 | 25.96 | 4,406,866 | +0.05(+0.21%) |
Sep 21, 2021 | 26.17 | 26.34 | 25.89 | 25.90 | 6,646,135 | -0.18(-0.70%) |
Sep 20, 2021 | 25.99 | 26.33 | 25.82 | 26.09 | 5,588,265 | -0.05(-0.21%) |
Sep 17, 2021 | 26.40 | 26.56 | 26.12 | 26.14 | 9,254,330 | -0.38(-1.44%) |
Sep 16, 2021 | 26.83 | 26.90 | 26.48 | 26.52 | 5,739,788 | -0.33(-1.22%) |
Sep 15, 2021 | 26.71 | 27.06 | 26.69 | 26.85 | 5,270,284 | +0.07(+0.27%) |
Sep 14, 2021 | 27.03 | 27.07 | 26.69 | 26.78 | 6,125,188 | -0.15(-0.54%) |
Sep 13, 2021 | 27.23 | 27.26 | 26.87 | 26.92 | 4,942,720 | -0.06(-0.24%) |
Sep 10, 2021 | 27.18 | 27.29 | 26.98 | 26.99 | 4,934,653 | -0.16(-0.57%) |
Sep 09, 2021 | 27.40 | 27.55 | 27.13 | 27.14 | 5,642,465 | -0.24(-0.88%) |
Sep 08, 2021 | 27.07 | 27.61 | 27.00 | 27.38 | 6,462,596 | +0.31(+1.16%) |
Sep 07, 2021 | 27.05 | 27.28 | 26.92 | 27.07 | 6,517,869 | +0.02(+0.07%) |
Sep 03, 2021 | 27.31 | 27.33 | 27.03 | 27.05 | 5,885,429 | -0.30(-1.08%) |
Sep 02, 2021 | 27.05 | 27.35 | 26.96 | 27.35 | 4,600,430 | +0.34(+1.26%) |
Sep 01, 2021 | 26.69 | 27.05 | 26.59 | 27.01 | 7,055,875 | +0.62(+2.35%) |
Aug 31, 2021 | 26.21 | 26.48 | 26.14 | 26.39 | 6,021,477 | +0.15(+0.58%) |
Aug 30, 2021 | 26.30 | 26.36 | 26.18 | 26.23 | 4,162,240 | -0.04(-0.14%) |
Aug 27, 2021 | 26.14 | 26.36 | 26.13 | 26.27 | 4,055,157 | +0.13(+0.52%) |
Aug 26, 2021 | 26.24 | 26.31 | 26.10 | 26.14 | 3,963,207 | -0.13(-0.51%) |
Aug 25, 2021 | 26.17 | 26.43 | 26.02 | 26.27 | 7,386,624 | -0.01(-0.03%) |
Aug 24, 2021 | 26.31 | 26.36 | 26.10 | 26.28 | 4,777,353 | +0.04(+0.14%) |
Aug 23, 2021 | 26.75 | 26.77 | 26.14 | 26.24 | 5,989,270 | -0.49(-1.85%) |
Aug 20, 2021 | 26.19 | 26.77 | 26.05 | 26.74 | 10,771,731 | +0.49(+1.88%) |
Aug 19, 2021 | 26.23 | 26.58 | 26.18 | 26.24 | 4,870,613 | +0.01(+0.03%) |
Aug 18, 2021 | 26.39 | 26.39 | 26.13 | 26.23 | 3,836,331 | -0.14(-0.55%) |
Aug 17, 2021 | 26.26 | 26.40 | 26.08 | 26.38 | 3,499,179 | -0.01(-0.03%) |
Aug 16, 2021 | 26.49 | 26.74 | 26.32 | 26.39 | 4,127,082 | -0.05(-0.20%) |
Aug 13, 2021 | 26.16 | 26.49 | 26.09 | 26.44 | 4,565,674 | +0.30(+1.13%) |
Aug 12, 2021 | 26.15 | 26.28 | 26.09 | 26.14 | 4,254,890 | -0.12(-0.45%) |
Aug 11, 2021 | 26.07 | 26.28 | 25.99 | 26.26 | 4,676,261 | +0.27(+1.04%) |
Aug 10, 2021 | 26.14 | 26.20 | 25.98 | 25.99 | 5,094,911 | -0.12(-0.45%) |
Aug 09, 2021 | 26.30 | 26.34 | 25.98 | 26.11 | 4,122,939 | -0.17(-0.65%) |
Aug 06, 2021 | 26.01 | 26.49 | 25.92 | 26.28 | 6,463,479 | +0.33(+1.28%) |
Aug 05, 2021 | 25.67 | 25.96 | 25.62 | 25.95 | 4,743,182 | +0.39(+1.51%) |
Aug 04, 2021 | 25.56 | 25.62 | 25.31 | 25.56 | 4,908,995 | -0.12(-0.46%) |
Aug 03, 2021 | 25.61 | 25.69 | 25.41 | 25.68 | 4,920,860 | +0.09(+0.35%) |
Aug 02, 2021 | 25.58 | 25.76 | 25.50 | 25.59 | 3,878,976 | +0.08(+0.32%) |
Jul 30, 2021 | 25.73 | 25.93 | 25.41 | 25.51 | 7,490,160 | -0.20(-0.77%) |
Jul 29, 2021 | 25.78 | 25.82 | 25.62 | 25.70 | 3,275,969 | +0.00(+0.00%) |
Jul 28, 2021 | 25.86 | 25.95 | 25.50 | 25.70 | 4,527,216 | -0.13(-0.52%) |
Jul 27, 2021 | 25.45 | 25.91 | 25.34 | 25.84 | 4,525,366 | +0.33(+1.30%) |
Jul 26, 2021 | 25.41 | 25.59 | 25.35 | 25.51 | 3,189,469 | +0.10(+0.39%) |
Jul 23, 2021 | 25.24 | 25.47 | 25.22 | 25.41 | 2,648,296 | +0.17(+0.68%) |
Jul 22, 2021 | 25.26 | 25.34 | 25.10 | 25.24 | 3,020,667 | -0.02(-0.07%) |
Jul 21, 2021 | 25.45 | 25.59 | 25.25 | 25.25 | 3,368,425 | -0.10(-0.39%) |
Jul 20, 2021 | 25.20 | 25.60 | 25.16 | 25.35 | 4,868,948 | +0.17(+0.68%) |
Jul 19, 2021 | 25.55 | 25.71 | 24.94 | 25.18 | 5,625,866 | -0.52(-2.03%) |
Jul 16, 2021 | 25.41 | 25.84 | 25.33 | 25.70 | 4,802,453 | +0.34(+1.35%) |
Jul 15, 2021 | 25.15 | 25.42 | 25.14 | 25.36 | 5,124,171 | +0.13(+0.50%) |
Jul 14, 2021 | 25.07 | 25.40 | 24.95 | 25.24 | 3,851,872 | +0.13(+0.50%) |
Jul 13, 2021 | 25.46 | 25.49 | 25.08 | 25.11 | 3,886,172 | -0.40(-1.55%) |
Jul 12, 2021 | 25.48 | 25.57 | 25.28 | 25.51 | 3,318,006 | -0.06(-0.25%) |
Jul 09, 2021 | 25.37 | 25.58 | 25.29 | 25.57 | 4,042,750 | +0.25(+0.99%) |
Jul 08, 2021 | 25.18 | 25.34 | 25.10 | 25.32 | 3,243,984 | +0.00(+0.00%) |
Jul 07, 2021 | 25.19 | 25.35 | 25.06 | 25.32 | 3,275,110 | -0.01(-0.04%) |
Jul 06, 2021 | 25.45 | 25.51 | 24.91 | 25.33 | 4,337,102 | -0.07(-0.28%) |
Jul 02, 2021 | 25.38 | 25.44 | 25.25 | 25.40 | 2,894,347 | -0.01(-0.04%) |
Jul 01, 2021 | 25.23 | 25.51 | 25.07 | 25.41 | 4,912,270 | +0.26(+1.04%) |
Jun 30, 2021 | 25.03 | 25.20 | 24.95 | 25.15 | 4,436,927 | +0.18(+0.72%) |
Jun 29, 2021 | 25.35 | 25.49 | 24.89 | 24.97 | 4,283,653 | -0.43(-1.70%) |
Jun 28, 2021 | 25.53 | 25.56 | 25.31 | 25.40 | 3,476,499 | -0.05(-0.18%) |
Jun 25, 2021 | 25.00 | 25.46 | 25.00 | 25.44 | 5,189,109 | +0.33(+1.32%) |
Jun 24, 2021 | 25.04 | 25.16 | 24.92 | 25.11 | 3,605,570 | +0.13(+0.50%) |
Jun 23, 2021 | 25.12 | 25.16 | 24.92 | 24.98 | 4,637,835 | -0.18(-0.71%) |
Jun 22, 2021 | 25.29 | 25.39 | 25.16 | 25.16 | 5,159,579 | -0.12(-0.46%) |
Jun 21, 2021 | 24.93 | 25.31 | 24.88 | 25.28 | 5,976,433 | +0.46(+1.85%) |
Jun 18, 2021 | 25.57 | 25.58 | 24.80 | 24.82 | 10,939,046 | -0.89(-3.46%) |
Jun 17, 2021 | 25.73 | 25.92 | 25.59 | 25.71 | 5,705,435 | -0.07(-0.28%) |
Jun 16, 2021 | 26.40 | 26.41 | 25.77 | 25.78 | 5,031,687 | -0.56(-2.12%) |
Jun 15, 2021 | 26.25 | 26.51 | 26.17 | 26.34 | 3,595,339 | +0.04(+0.14%) |
Jun 14, 2021 | 26.37 | 26.47 | 26.19 | 26.31 | 5,375,689 | -0.06(-0.24%) |
Jun 11, 2021 | 26.17 | 26.40 | 26.08 | 26.37 | 6,692,742 | +0.22(+0.86%) |
Jun 10, 2021 | 26.14 | 26.32 | 26.04 | 26.14 | 6,710,132 | +0.08(+0.31%) |
Jun 09, 2021 | 25.60 | 26.15 | 25.55 | 26.06 | 7,552,550 | +0.45(+1.77%) |
Jun 08, 2021 | 25.77 | 25.83 | 25.48 | 25.61 | 6,698,693 | -0.16(-0.62%) |
Jun 07, 2021 | 25.75 | 25.84 | 25.71 | 25.77 | 4,333,770 | +0.08(+0.31%) |
Jun 04, 2021 | 25.76 | 25.79 | 25.65 | 25.69 | 4,149,238 | -0.03(-0.10%) |
Jun 03, 2021 | 25.59 | 25.84 | 25.53 | 25.72 | 4,599,986 | +0.06(+0.24%) |
Jun 02, 2021 | 25.70 | 25.79 | 25.54 | 25.65 | 5,109,621 | -0.04(-0.17%) |
Jun 01, 2021 | 25.83 | 25.92 | 25.59 | 25.70 | 4,539,882 | -0.10(-0.38%) |
May 28, 2021 | 25.88 | 25.93 | 25.68 | 25.80 | 4,206,726 | +0.05(+0.21%) |
May 27, 2021 | 25.94 | 25.94 | 25.72 | 25.74 | 6,870,554 | -0.09(-0.34%) |
May 26, 2021 | 25.80 | 25.89 | 25.70 | 25.83 | 3,750,257 | +0.04(+0.14%) |
May 25, 2021 | 26.10 | 26.17 | 25.79 | 25.80 | 4,525,580 | -0.30(-1.15%) |
May 24, 2021 | 26.28 | 26.34 | 26.08 | 26.10 | 3,301,878 | -0.04(-0.17%) |
May 21, 2021 | 26.04 | 26.19 | 25.98 | 26.14 | 4,686,494 | +0.14(+0.55%) |
May 20, 2021 | 26.01 | 26.21 | 25.95 | 26.00 | 6,096,109 | -0.03(-0.10%) |
May 19, 2021 | 25.95 | 26.07 | 25.60 | 26.03 | 7,538,631 | +0.04(+0.14%) |
May 18, 2021 | 25.96 | 26.10 | 25.87 | 25.99 | 5,802,893 | +0.15(+0.58%) |
May 17, 2021 | 25.95 | 26.10 | 25.81 | 25.84 | 4,460,760 | -0.09(-0.34%) |
May 14, 2021 | 25.88 | 26.04 | 25.82 | 25.93 | 3,385,583 | +0.19(+0.76%) |
May 13, 2021 | 25.25 | 25.87 | 25.25 | 25.73 | 4,958,756 | +0.39(+1.54%) |
May 12, 2021 | 26.03 | 26.08 | 25.35 | 25.34 | 6,446,914 | -0.66(-2.52%) |
May 11, 2021 | 26.17 | 26.33 | 25.85 | 26.00 | 7,990,778 | -0.12(-0.47%) |
May 10, 2021 | 26.07 | 26.31 | 26.00 | 26.12 | 5,214,010 | +0.20(+0.79%) |
May 07, 2021 | 25.41 | 26.07 | 25.41 | 25.92 | 5,682,679 | +0.36(+1.42%) |
May 06, 2021 | 25.48 | 25.64 | 25.20 | 25.56 | 6,928,579 | -0.07(-0.28%) |
May 05, 2021 | 25.65 | 25.73 | 25.40 | 25.63 | 8,455,574 | -0.14(-0.55%) |
May 04, 2021 | 25.88 | 25.94 | 25.66 | 25.77 | 4,431,226 | -0.05(-0.21%) |
May 03, 2021 | 25.87 | 26.11 | 25.79 | 25.82 | 4,828,524 | +0.01(+0.03%) |
Apr 30, 2021 | 25.97 | 26.03 | 25.69 | 25.81 | 5,960,516 | -0.12(-0.48%) |
Apr 29, 2021 | 25.76 | 25.96 | 25.74 | 25.94 | 6,023,231 | +0.24(+0.93%) |
Apr 28, 2021 | 25.56 | 25.71 | 25.52 | 25.70 | 5,249,239 | +0.10(+0.38%) |
Apr 27, 2021 | 25.80 | 25.85 | 25.57 | 25.60 | 5,254,488 | -0.26(-0.99%) |
Apr 26, 2021 | 25.88 | 25.95 | 25.78 | 25.86 | 6,588,795 | +0.02(+0.07%) |
Apr 23, 2021 | 25.72 | 25.87 | 25.57 | 25.84 | 5,722,290 | +0.19(+0.73%) |
Apr 22, 2021 | 26.18 | 26.18 | 25.64 | 25.65 | 5,688,569 | -0.45(-1.73%) |
Apr 21, 2021 | 25.72 | 26.18 | 25.70 | 26.11 | 6,636,660 | +0.41(+1.59%) |
Apr 20, 2021 | 25.47 | 25.79 | 25.46 | 25.70 | 6,231,115 | +0.11(+0.42%) |
Apr 19, 2021 | 25.95 | 25.97 | 25.49 | 25.59 | 5,640,175 | -0.23(-0.89%) |
Apr 16, 2021 | 25.79 | 25.96 | 25.66 | 25.82 | 8,436,560 | +0.13(+0.52%) |
Apr 15, 2021 | 25.48 | 25.74 | 25.45 | 25.69 | 9,549,631 | +0.22(+0.87%) |
Apr 14, 2021 | 25.34 | 25.52 | 25.34 | 25.47 | 7,393,193 | +0.03(+0.10%) |
Apr 13, 2021 | 25.25 | 25.50 | 25.18 | 25.44 | 8,764,590 | -0.02(-0.07%) |
Apr 12, 2021 | 25.48 | 25.66 | 25.39 | 25.46 | 6,096,405 | +0.08(+0.31%) |
Apr 09, 2021 | 25.45 | 25.59 | 25.29 | 25.38 | 4,849,394 | -0.07(-0.28%) |
Apr 08, 2021 | 25.68 | 25.72 | 25.39 | 25.45 | 4,038,165 | -0.25(-0.97%) |
Apr 07, 2021 | 25.49 | 25.71 | 25.49 | 25.70 | 4,894,245 | +0.26(+1.01%) |
Apr 06, 2021 | 25.53 | 25.56 | 25.30 | 25.44 | 6,740,596 | -0.09(-0.35%) |
Apr 05, 2021 | 25.54 | 25.70 | 25.43 | 25.53 | 6,004,889 | +0.04(+0.14%) |
Apr 01, 2021 | 25.61 | 25.61 | 25.24 | 25.49 | 7,145,781 | -0.06(-0.24%) |
Mar 31, 2021 | 25.72 | 25.77 | 25.49 | 25.56 | 8,304,499 | -0.20(-0.79%) |
Mar 30, 2021 | 25.72 | 25.88 | 25.60 | 25.76 | 4,482,925 | +0.01(+0.03%) |
Mar 29, 2021 | 25.85 | 25.98 | 25.57 | 25.75 | 5,456,502 | -0.19(-0.72%) |
Mar 26, 2021 | 25.52 | 25.95 | 25.47 | 25.94 | 5,710,215 | +0.48(+1.88%) |
Mar 25, 2021 | 25.34 | 25.56 | 25.02 | 25.46 | 5,422,468 | +0.27(+1.09%) |
Mar 24, 2021 | 25.18 | 25.64 | 25.15 | 25.18 | 6,635,751 | -0.13(-0.52%) |
Mar 23, 2021 | 25.66 | 25.78 | 25.19 | 25.32 | 8,456,406 | -0.44(-1.72%) |
Mar 22, 2021 | 26.11 | 26.17 | 25.54 | 25.76 | 5,410,426 | -0.46(-1.76%) |
Mar 19, 2021 | 26.27 | 26.58 | 25.77 | 26.22 | 17,074,896 | -0.09(-0.34%) |
Mar 18, 2021 | 25.43 | 26.46 | 25.34 | 26.31 | 16,685,667 | +1.48(+5.96%) |
Mar 17, 2021 | 25.08 | 25.22 | 24.82 | 24.83 | 6,186,067 | -0.25(-0.99%) |
Mar 16, 2021 | 24.93 | 25.23 | 24.78 | 25.08 | 8,487,526 | +0.04(+0.18%) |
Mar 15, 2021 | 24.65 | 25.03 | 24.61 | 25.03 | 5,032,247 | +0.48(+1.95%) |
Mar 12, 2021 | 24.25 | 24.70 | 24.24 | 24.55 | 6,826,979 | +0.44(+1.84%) |
Mar 11, 2021 | 24.24 | 24.40 | 24.09 | 24.11 | 5,124,213 | -0.22(-0.91%) |
Mar 10, 2021 | 24.16 | 24.44 | 23.99 | 24.33 | 6,219,793 | +0.16(+0.66%) |
Mar 09, 2021 | 24.52 | 24.72 | 24.11 | 24.17 | 8,922,611 | -0.54(-2.20%) |
Mar 08, 2021 | 24.80 | 25.25 | 24.68 | 24.72 | 10,229,991 | +0.05(+0.21%) |
Mar 05, 2021 | 24.42 | 24.76 | 24.19 | 24.67 | 6,985,810 | +0.30(+1.22%) |
Mar 04, 2021 | 24.06 | 24.51 | 23.89 | 24.37 | 9,102,376 | +0.38(+1.56%) |
Mar 03, 2021 | 23.61 | 24.10 | 23.46 | 23.99 | 5,793,821 | +0.30(+1.25%) |
Mar 02, 2021 | 23.48 | 23.85 | 23.37 | 23.70 | 4,836,928 | +0.22(+0.93%) |
Mar 01, 2021 | 23.17 | 23.84 | 23.16 | 23.48 | 6,056,159 | +0.61(+2.67%) |
Feb 26, 2021 | 23.63 | 23.64 | 22.83 | 22.87 | 10,762,861 | -0.70(-2.96%) |
Feb 25, 2021 | 23.92 | 24.15 | 23.52 | 23.57 | 6,241,583 | -0.44(-1.82%) |
Feb 24, 2021 | 24.01 | 24.18 | 23.84 | 24.00 | 4,999,161 | +0.01(+0.04%) |
Feb 23, 2021 | 24.25 | 24.35 | 23.95 | 23.99 | 5,383,394 | +0.00(+0.00%) |
Feb 22, 2021 | 24.27 | 24.43 | 23.88 | 23.99 | 5,636,103 | -0.17(-0.72%) |
Feb 19, 2021 | 24.28 | 24.32 | 24.08 | 24.17 | 5,508,500 | -0.08(-0.32%) |
Feb 18, 2021 | 24.61 | 24.78 | 24.24 | 24.25 | 4,765,191 | -0.26(-1.07%) |
Feb 17, 2021 | 24.48 | 24.57 | 24.29 | 24.51 | 3,720,205 | +0.05(+0.21%) |
Feb 16, 2021 | 24.45 | 24.62 | 24.30 | 24.46 | 4,693,252 | +0.00(+0.00%) |
Feb 12, 2021 | 24.33 | 24.57 | 24.31 | 24.46 | 3,180,584 | +0.06(+0.25%) |
Feb 11, 2021 | 24.47 | 24.54 | 24.26 | 24.40 | 2,811,678 | -0.10(-0.43%) |
Feb 10, 2021 | 24.62 | 24.76 | 24.35 | 24.50 | 3,834,212 | +0.10(+0.39%) |
Feb 09, 2021 | 24.39 | 24.47 | 24.22 | 24.40 | 3,061,777 | +0.07(+0.29%) |
Feb 08, 2021 | 24.44 | 24.59 | 24.19 | 24.33 | 4,181,855 | +0.00(+0.00%) |
Feb 05, 2021 | 24.54 | 24.64 | 24.31 | 24.33 | 3,501,265 | -0.03(-0.11%) |
Feb 04, 2021 | 24.23 | 24.39 | 24.11 | 24.36 | 4,165,829 | +0.10(+0.40%) |
Feb 03, 2021 | 24.23 | 24.46 | 24.15 | 24.26 | 3,431,478 | -0.04(-0.18%) |
Feb 02, 2021 | 24.49 | 24.81 | 24.31 | 24.31 | 3,730,608 | -0.10(-0.39%) |
Feb 01, 2021 | 24.23 | 24.54 | 24.07 | 24.40 | 3,749,755 | +0.24(+1.01%) |
Jan 29, 2021 | 24.38 | 24.56 | 24.07 | 24.16 | 6,735,106 | -0.40(-1.64%) |
Jan 28, 2021 | 24.35 | 24.98 | 24.25 | 24.56 | 4,299,018 | +0.29(+1.19%) |
Jan 27, 2021 | 24.49 | 24.83 | 24.26 | 24.27 | 7,023,218 | -0.39(-1.59%) |
Jan 26, 2021 | 24.55 | 24.82 | 24.31 | 24.67 | 3,970,543 | +0.12(+0.50%) |
Jan 25, 2021 | 24.13 | 25.02 | 24.05 | 24.54 | 7,142,717 | +0.25(+1.04%) |
Jan 22, 2021 | 24.12 | 24.40 | 24.04 | 24.29 | 3,425,103 | +0.05(+0.22%) |
Jan 21, 2021 | 24.24 | 24.43 | 23.99 | 24.24 | 4,153,499 | -0.18(-0.75%) |
Jan 20, 2021 | 24.47 | 24.57 | 24.29 | 24.42 | 4,652,928 | -0.15(-0.60%) |
Jan 19, 2021 | 25.04 | 25.05 | 24.56 | 24.57 | 2,997,921 | -0.38(-1.51%) |
Jan 15, 2021 | 24.56 | 24.99 | 24.44 | 24.95 | 3,843,936 | +0.31(+1.28%) |
Jan 14, 2021 | 24.58 | 24.89 | 24.32 | 24.63 | 3,298,265 | +0.10(+0.43%) |
Jan 13, 2021 | 24.43 | 24.68 | 24.35 | 24.53 | 3,500,081 | +0.12(+0.50%) |
Jan 12, 2021 | 24.19 | 24.42 | 23.96 | 24.40 | 5,110,416 | +0.16(+0.65%) |
Jan 11, 2021 | 24.17 | 24.37 | 24.10 | 24.25 | 3,542,815 | -0.04(-0.14%) |
Jan 08, 2021 | 24.28 | 24.43 | 24.17 | 24.28 | 3,915,517 | +0.06(+0.25%) |
Jan 07, 2021 | 24.68 | 24.71 | 24.17 | 24.22 | 4,865,515 | -0.32(-1.32%) |
Jan 06, 2021 | 24.39 | 24.71 | 24.26 | 24.54 | 4,311,606 | +0.44(+1.81%) |
Jan 05, 2021 | 24.05 | 24.30 | 23.83 | 24.11 | 4,560,164 | +0.03(+0.11%) |