Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 24.08 | 24.18 | 23.59 | 23.99 | 10,646,241 | -0.24(-0.98%) |
Feb 25, 2022 | 23.90 | 24.45 | 23.98 | 24.23 | 8,248,454 | +0.45(+1.89%) |
Feb 24, 2022 | 23.71 | 23.99 | 23.42 | 23.78 | 12,226,680 | -0.15(-0.61%) |
Feb 23, 2022 | 24.52 | 24.72 | 23.82 | 23.93 | 13,316,675 | -0.65(-2.65%) |
Feb 22, 2022 | 23.60 | 24.61 | 23.42 | 24.58 | 16,304,329 | +0.65(+2.72%) |
Feb 18, 2022 | 23.93 | 0 | -1.87(-7.25%) | |||
Feb 17, 2022 | 25.76 | 25.92 | 25.58 | 25.80 | 5,243,905 | -0.08(-0.32%) |
Feb 16, 2022 | 25.87 | 26.08 | 25.74 | 25.88 | 4,306,784 | -0.02(-0.07%) |
Feb 15, 2022 | 26.12 | 26.31 | 25.79 | 25.90 | 4,035,524 | -0.09(-0.35%) |
Feb 14, 2022 | 26.35 | 26.43 | 25.76 | 25.99 | 5,535,827 | -0.28(-1.08%) |
Feb 11, 2022 | 26.41 | 26.67 | 26.20 | 26.27 | 5,935,401 | -0.13(-0.49%) |
Feb 10, 2022 | 26.86 | 27.01 | 26.33 | 26.40 | 4,768,143 | -0.67(-2.47%) |
Feb 09, 2022 | 27.14 | 27.21 | 26.95 | 27.07 | 3,545,917 | +0.00(+0.00%) |
Feb 08, 2022 | 26.97 | 27.15 | 26.90 | 27.07 | 3,524,830 | +0.22(+0.82%) |
Feb 07, 2022 | 26.90 | 26.97 | 26.71 | 26.85 | 4,949,627 | -0.11(-0.41%) |
Feb 04, 2022 | 27.06 | 27.22 | 26.75 | 26.96 | 3,946,042 | -0.25(-0.91%) |
Feb 03, 2022 | 27.23 | 27.21 | 4,328,104 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.07 | 27.29 | 27.00 | 27.23 | 5,489,703 | +0.17(+0.64%) |
Feb 01, 2022 | 27.12 | 27.29 | 26.96 | 27.06 | 4,194,395 | -0.15(-0.54%) |
Jan 31, 2022 | 27.00 | 27.23 | 27.21 | 7,183,439 | +0.00(+0.00%) | |
Jan 28, 2022 | 26.86 | 27.22 | 26.75 | 27.21 | 5,134,369 | +0.30(+1.12%) |
Jan 27, 2022 | 27.00 | 27.28 | 26.78 | 26.90 | 4,749,650 | +0.05(+0.20%) |
Jan 26, 2022 | 27.15 | 27.31 | 26.67 | 26.85 | 6,372,062 | -0.23(-0.85%) |
Jan 25, 2022 | 26.85 | 27.23 | 26.72 | 27.08 | 7,010,022 | -0.02(-0.07%) |
Jan 24, 2022 | 27.09 | 27.20 | 26.50 | 27.10 | 7,191,739 | -0.09(-0.34%) |
Jan 21, 2022 | 27.36 | 27.43 | 27.10 | 27.19 | 4,901,511 | -0.05(-0.17%) |
Jan 20, 2022 | 27.45 | 27.70 | 27.17 | 27.23 | 7,253,023 | -0.10(-0.37%) |
Jan 19, 2022 | 27.45 | 27.58 | 27.30 | 27.34 | 3,084,648 | -0.06(-0.23%) |
Jan 18, 2022 | 27.43 | 27.54 | 27.13 | 27.40 | 4,585,300 | -0.07(-0.27%) |
Jan 14, 2022 | 27.47 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.45 | 27.67 | 27.35 | 27.50 | 4,500,916 | +0.04(+0.13%) |
Jan 12, 2022 | 27.48 | 27.70 | 27.34 | 27.46 | 4,351,394 | +0.01(+0.03%) |
Jan 11, 2022 | 27.84 | 27.86 | 27.34 | 27.45 | 4,358,959 | -0.26(-0.93%) |
Jan 10, 2022 | 27.75 | 27.86 | 27.61 | 27.71 | 3,977,137 | -0.02(-0.07%) |
Jan 07, 2022 | 27.44 | 27.90 | 27.32 | 27.73 | 3,209,320 | +0.22(+0.80%) |
Jan 06, 2022 | 27.55 | 27.67 | 27.39 | 27.51 | 3,567,478 | -0.04(-0.13%) |
Jan 05, 2022 | 27.54 | 27.80 | 27.34 | 27.55 | 4,470,132 | +0.06(+0.20%) |
Jan 04, 2022 | 27.62 | 27.81 | 27.45 | 27.49 | 5,328,691 | -0.14(-0.50%) |
Jan 03, 2022 | 27.64 | 27.69 | 27.15 | 27.63 | 5,357,300 | +0.07(+0.27%) |
Dec 31, 2021 | 27.42 | 27.64 | 27.34 | 27.56 | 2,779,081 | +0.10(+0.37%) |
Dec 30, 2021 | 27.40 | 27.50 | 27.28 | 27.45 | 2,582,559 | +0.15(+0.54%) |
Dec 29, 2021 | 27.31 | 27.41 | 27.25 | 27.31 | 3,093,122 | +0.02(+0.07%) |
Dec 28, 2021 | 27.06 | 27.30 | 27.03 | 27.29 | 2,253,925 | +0.22(+0.81%) |
Dec 27, 2021 | 26.97 | 27.12 | 26.83 | 27.07 | 2,175,498 | +0.10(+0.37%) |
Dec 23, 2021 | 27.01 | 27.17 | 26.87 | 26.97 | 2,488,165 | +0.01(+0.03%) |
Dec 22, 2021 | 26.94 | 27.10 | 26.82 | 26.96 | 6,104,962 | -0.01(-0.03%) |
Dec 21, 2021 | 27.22 | 27.40 | 26.84 | 26.97 | 5,420,229 | -0.07(-0.27%) |
Dec 20, 2021 | 26.79 | 27.11 | 26.62 | 27.04 | 5,864,046 | -0.05(-0.20%) |
Dec 17, 2021 | 27.00 | 27.28 | 26.93 | 27.10 | 13,112,726 | +0.07(+0.27%) |
Dec 16, 2021 | 26.89 | 27.29 | 26.83 | 27.02 | 5,270,067 | +0.19(+0.72%) |
Dec 15, 2021 | 26.50 | 26.98 | 26.44 | 26.83 | 6,538,399 | +0.40(+1.53%) |
Dec 14, 2021 | 26.58 | 26.64 | 26.28 | 26.43 | 5,527,792 | -0.05(-0.17%) |
Dec 13, 2021 | 26.21 | 26.57 | 26.19 | 26.47 | 4,366,246 | +0.14(+0.52%) |
Dec 10, 2021 | 26.33 | 26.38 | 26.19 | 26.34 | 4,852,252 | +0.12(+0.45%) |
Dec 09, 2021 | 26.43 | 26.43 | 26.04 | 26.22 | 4,668,868 | -0.14(-0.54%) |
Dec 08, 2021 | 26.50 | 26.59 | 26.31 | 26.36 | 5,870,622 | -0.14(-0.51%) |
Dec 07, 2021 | 26.38 | 26.63 | 26.28 | 26.50 | 5,297,759 | +0.09(+0.34%) |
Dec 06, 2021 | 26.18 | 26.69 | 26.09 | 26.40 | 7,822,642 | +0.51(+1.95%) |
Dec 03, 2021 | 25.66 | 26.04 | 25.62 | 25.90 | 6,084,724 | +0.39(+1.52%) |
Dec 02, 2021 | 25.36 | 25.77 | 25.30 | 25.51 | 7,352,862 | +0.31(+1.22%) |
Dec 01, 2021 | 25.37 | 25.75 | 25.18 | 25.20 | 6,877,703 | +0.05(+0.22%) |
Nov 30, 2021 | 25.54 | 25.68 | 25.08 | 25.15 | 11,452,475 | -0.55(-2.15%) |
Nov 29, 2021 | 25.56 | 25.81 | 25.47 | 25.70 | 3,963,190 | +0.23(+0.92%) |
Nov 26, 2021 | 25.51 | 25.75 | 25.44 | 25.46 | 3,526,950 | -0.43(-1.67%) |
Nov 24, 2021 | 25.98 | 26.02 | 25.81 | 25.90 | 2,702,696 | -0.06(-0.24%) |
Nov 23, 2021 | 25.87 | 26.07 | 25.67 | 25.96 | 3,944,963 | +0.20(+0.77%) |
Nov 22, 2021 | 25.61 | 25.88 | 25.40 | 25.76 | 5,848,845 | +0.10(+0.39%) |
Nov 19, 2021 | 25.47 | 25.68 | 25.28 | 25.66 | 5,778,951 | +0.12(+0.46%) |
Nov 18, 2021 | 25.72 | 25.56 | 25.46 | 25.55 | 4,092,972 | -0.20(-0.77%) |
Nov 17, 2021 | 25.83 | 25.93 | 25.70 | 25.75 | 4,860,075 | -0.19(-0.73%) |
Nov 16, 2021 | 26.06 | 26.13 | 25.92 | 25.93 | 3,123,502 | -0.13(-0.49%) |
Nov 15, 2021 | 26.01 | 26.09 | 25.90 | 26.06 | 3,626,811 | +0.22(+0.84%) |
Nov 12, 2021 | 26.01 | 26.04 | 25.80 | 25.84 | 4,436,126 | -0.14(-0.56%) |
Nov 11, 2021 | 25.84 | 26.13 | 25.82 | 25.99 | 4,950,991 | -0.02(-0.07%) |
Nov 10, 2021 | 26.04 | 26.01 | 5,011,991 | +0.03(+0.10%) | ||
Nov 09, 2021 | 25.91 | 26.06 | 25.80 | 25.98 | 3,545,522 | +0.07(+0.28%) |
Nov 08, 2021 | 26.02 | 26.05 | 25.77 | 25.91 | 4,771,501 | -0.05(-0.17%) |
Nov 05, 2021 | 26.20 | 26.50 | 25.92 | 25.95 | 6,372,789 | -0.15(-0.59%) |
Nov 04, 2021 | 26.31 | 26.59 | 25.92 | 26.11 | 4,749,454 | -0.38(-1.43%) |
Nov 03, 2021 | 26.34 | 26.57 | 26.31 | 26.49 | 4,541,205 | +0.06(+0.24%) |
Nov 02, 2021 | 26.52 | 26.57 | 26.21 | 26.42 | 4,862,960 | -0.05(-0.20%) |
Nov 01, 2021 | 26.07 | 26.49 | 26.13 | 26.48 | 5,094,766 | +0.45(+1.74%) |
Oct 29, 2021 | 26.24 | 26.36 | 25.91 | 26.03 | 3,466,646 | -0.24(-0.93%) |
Oct 28, 2021 | 26.18 | 26.31 | 26.08 | 26.27 | 2,700,346 | +0.05(+0.21%) |
Oct 27, 2021 | 26.39 | 26.41 | 26.14 | 26.21 | 3,593,343 | -0.07(-0.28%) |
Oct 26, 2021 | 26.21 | 26.29 | 3,469,580 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.32 | 26.38 | 26.16 | 26.21 | 2,890,871 | -0.12(-0.45%) |
Oct 22, 2021 | 26.29 | 26.42 | 26.21 | 26.32 | 2,629,093 | +0.11(+0.41%) |
Oct 21, 2021 | 26.29 | 26.40 | 26.19 | 26.21 | 2,822,841 | -0.19(-0.72%) |
Oct 20, 2021 | 26.21 | 26.50 | 26.18 | 26.40 | 4,268,267 | +0.30(+1.14%) |
Oct 19, 2021 | 25.94 | 26.13 | 25.90 | 26.11 | 3,596,123 | +0.31(+1.19%) |
Oct 18, 2021 | 25.84 | 26.00 | 25.72 | 25.80 | 3,726,159 | -0.27(-1.04%) |
Oct 15, 2021 | 25.99 | 26.14 | 25.92 | 26.07 | 4,664,319 | +0.13(+0.49%) |
Oct 14, 2021 | 25.76 | 26.01 | 25.73 | 25.94 | 2,947,091 | +0.21(+0.81%) |
Oct 13, 2021 | 25.44 | 25.76 | 25.33 | 25.74 | 3,665,640 | +0.20(+0.78%) |
Oct 12, 2021 | 25.46 | 25.70 | 25.41 | 25.54 | 3,392,456 | +0.06(+0.25%) |
Oct 11, 2021 | 25.59 | 25.69 | 25.42 | 25.47 | 3,936,336 | -0.15(-0.60%) |
Oct 08, 2021 | 25.64 | 25.86 | 25.58 | 25.63 | 4,186,524 | -0.04(-0.14%) |
Oct 07, 2021 | 25.83 | 26.03 | 25.60 | 25.66 | 6,025,631 | -0.14(-0.53%) |
Oct 06, 2021 | 25.40 | 25.82 | 25.29 | 25.80 | 6,892,807 | +0.26(+1.03%) |
Oct 05, 2021 | 25.62 | 25.78 | 25.48 | 25.54 | 4,552,055 | -0.03(-0.11%) |
Oct 04, 2021 | 25.25 | 25.65 | 25.25 | 25.56 | 6,001,117 | +0.30(+1.18%) |
Oct 01, 2021 | 25.44 | 25.48 | 25.16 | 25.27 | 6,294,082 | +0.07(+0.29%) |
Sep 30, 2021 | 25.74 | 25.77 | 25.22 | 25.19 | 8,268,121 | -0.53(-2.07%) |
Sep 29, 2021 | 25.52 | 25.90 | 25.50 | 25.73 | 5,756,989 | +0.23(+0.89%) |
Sep 28, 2021 | 25.66 | 25.79 | 25.42 | 25.50 | 5,890,602 | -0.13(-0.49%) |
Sep 27, 2021 | 25.74 | 26.04 | 25.61 | 25.63 | 4,852,441 | -0.05(-0.21%) |
Sep 24, 2021 | 25.83 | 25.98 | 25.65 | 25.68 | 2,670,773 | -0.12(-0.46%) |
Sep 23, 2021 | 25.74 | 25.99 | 25.67 | 25.80 | 4,496,232 | +0.06(+0.25%) |
Sep 22, 2021 | 25.78 | 25.93 | 25.65 | 25.74 | 4,444,957 | +0.05(+0.21%) |
Sep 21, 2021 | 25.94 | 26.11 | 25.66 | 25.68 | 6,703,581 | -0.18(-0.70%) |
Sep 20, 2021 | 25.76 | 26.11 | 25.60 | 25.86 | 5,636,568 | -0.05(-0.21%) |
Sep 17, 2021 | 26.17 | 26.33 | 25.90 | 25.92 | 9,334,320 | -0.38(-1.44%) |
Sep 16, 2021 | 26.60 | 26.67 | 26.26 | 26.30 | 5,789,400 | -0.33(-1.22%) |
Sep 15, 2021 | 26.48 | 26.83 | 26.46 | 26.62 | 5,315,838 | +0.07(+0.27%) |
Sep 14, 2021 | 26.80 | 26.84 | 26.46 | 26.55 | 6,178,131 | -0.14(-0.54%) |
Sep 13, 2021 | 27.00 | 27.03 | 26.64 | 26.69 | 4,985,443 | -0.06(-0.24%) |
Sep 10, 2021 | 26.95 | 27.06 | 26.75 | 26.76 | 4,977,306 | -0.15(-0.57%) |
Sep 09, 2021 | 27.16 | 27.32 | 26.90 | 26.91 | 5,691,236 | -0.24(-0.88%) |
Sep 08, 2021 | 26.84 | 27.38 | 26.77 | 27.15 | 6,518,455 | +0.31(+1.16%) |
Sep 07, 2021 | 26.82 | 27.05 | 26.69 | 26.84 | 6,574,207 | +0.02(+0.07%) |
Sep 03, 2021 | 27.08 | 27.09 | 26.80 | 26.82 | 5,936,300 | -0.29(-1.09%) |
Sep 02, 2021 | 26.82 | 27.11 | 26.73 | 27.11 | 4,640,194 | +0.34(+1.26%) |
Sep 01, 2021 | 26.46 | 26.82 | 26.37 | 26.78 | 7,116,863 | +0.62(+2.35%) |
Aug 31, 2021 | 25.98 | 26.25 | 25.91 | 26.16 | 6,073,524 | +0.15(+0.58%) |
Aug 30, 2021 | 26.07 | 26.13 | 25.96 | 26.01 | 4,198,216 | -0.04(-0.14%) |
Aug 27, 2021 | 25.92 | 26.13 | 25.91 | 26.04 | 4,090,208 | +0.13(+0.52%) |
Aug 26, 2021 | 26.02 | 26.09 | 25.88 | 25.91 | 3,997,463 | -0.13(-0.51%) |
Aug 25, 2021 | 25.95 | 26.20 | 25.80 | 26.04 | 7,450,471 | -0.01(-0.03%) |
Aug 24, 2021 | 26.08 | 26.13 | 25.88 | 26.05 | 4,818,646 | +0.04(+0.14%) |
Aug 23, 2021 | 26.52 | 26.54 | 25.92 | 26.02 | 6,041,039 | -0.49(-1.85%) |
Aug 20, 2021 | 25.96 | 26.54 | 25.83 | 26.51 | 10,864,837 | +0.49(+1.88%) |
Aug 19, 2021 | 26.01 | 26.35 | 25.96 | 26.02 | 4,912,713 | +0.01(+0.03%) |
Aug 18, 2021 | 26.16 | 26.17 | 25.91 | 26.01 | 3,869,491 | -0.14(-0.55%) |
Aug 17, 2021 | 26.04 | 26.17 | 25.86 | 26.15 | 3,529,424 | -0.01(-0.03%) |
Aug 16, 2021 | 26.27 | 26.51 | 26.09 | 26.16 | 4,162,755 | -0.05(-0.20%) |
Aug 13, 2021 | 25.94 | 26.27 | 25.87 | 26.21 | 4,605,138 | +0.29(+1.13%) |
Aug 12, 2021 | 25.93 | 26.05 | 25.87 | 25.92 | 4,291,667 | -0.12(-0.45%) |
Aug 11, 2021 | 25.85 | 26.05 | 25.76 | 26.04 | 4,716,680 | +0.27(+1.04%) |
Aug 10, 2021 | 25.91 | 25.97 | 25.76 | 25.77 | 5,138,949 | -0.12(-0.45%) |
Aug 09, 2021 | 26.07 | 26.11 | 25.76 | 25.88 | 4,158,576 | -0.17(-0.65%) |
Aug 06, 2021 | 25.79 | 26.27 | 25.70 | 26.05 | 6,519,346 | +0.33(+1.28%) |
Aug 05, 2021 | 25.45 | 25.73 | 25.40 | 25.72 | 4,784,180 | +0.38(+1.51%) |
Aug 04, 2021 | 25.34 | 25.40 | 25.09 | 25.34 | 4,951,426 | -0.12(-0.46%) |
Aug 03, 2021 | 25.39 | 25.47 | 25.19 | 25.46 | 4,963,394 | +0.09(+0.35%) |
Aug 02, 2021 | 25.36 | 25.54 | 25.28 | 25.37 | 3,912,504 | +0.08(+0.32%) |
Jul 30, 2021 | 25.51 | 25.71 | 25.19 | 25.29 | 7,554,902 | -0.20(-0.77%) |
Jul 29, 2021 | 25.56 | 25.60 | 25.40 | 25.48 | 3,304,285 | +0.00(+0.00%) |
Jul 28, 2021 | 25.63 | 25.72 | 25.28 | 25.48 | 4,566,348 | -0.13(-0.52%) |
Jul 27, 2021 | 25.23 | 25.68 | 25.12 | 25.62 | 4,564,481 | +0.33(+1.30%) |
Jul 26, 2021 | 25.19 | 25.37 | 25.14 | 25.29 | 3,217,037 | +0.10(+0.39%) |
Jul 23, 2021 | 25.02 | 25.25 | 25.00 | 25.19 | 2,671,187 | +0.17(+0.68%) |
Jul 22, 2021 | 25.05 | 25.12 | 24.88 | 25.02 | 3,046,776 | -0.02(-0.07%) |
Jul 21, 2021 | 25.23 | 25.37 | 25.04 | 25.04 | 3,397,540 | -0.10(-0.39%) |
Jul 20, 2021 | 24.98 | 25.38 | 24.95 | 25.14 | 4,911,033 | +0.17(+0.68%) |
Jul 19, 2021 | 25.33 | 25.49 | 24.73 | 24.97 | 5,674,493 | -0.52(-2.03%) |
Jul 16, 2021 | 25.19 | 25.62 | 25.11 | 25.48 | 4,843,963 | +0.34(+1.35%) |
Jul 15, 2021 | 24.93 | 25.21 | 24.92 | 25.14 | 5,168,462 | +0.12(+0.50%) |
Jul 14, 2021 | 24.86 | 25.18 | 24.74 | 25.02 | 3,885,166 | +0.12(+0.50%) |
Jul 13, 2021 | 25.24 | 25.27 | 24.87 | 24.89 | 3,919,763 | -0.39(-1.55%) |
Jul 12, 2021 | 25.26 | 25.35 | 25.06 | 25.29 | 3,346,685 | -0.06(-0.25%) |
Jul 09, 2021 | 25.15 | 25.36 | 25.07 | 25.35 | 4,077,694 | +0.25(+0.99%) |
Jul 08, 2021 | 24.97 | 25.12 | 24.88 | 25.10 | 3,272,023 | +0.00(+0.00%) |
Jul 07, 2021 | 24.98 | 25.14 | 24.85 | 25.10 | 3,303,419 | -0.01(-0.04%) |
Jul 06, 2021 | 25.23 | 25.30 | 24.70 | 25.11 | 4,374,590 | -0.07(-0.28%) |
Jul 02, 2021 | 25.16 | 25.22 | 25.04 | 25.18 | 2,919,364 | -0.01(-0.04%) |
Jul 01, 2021 | 25.01 | 25.29 | 24.85 | 25.19 | 4,954,729 | +0.26(+1.04%) |
Jun 30, 2021 | 24.81 | 24.98 | 24.73 | 24.93 | 4,475,278 | +0.18(+0.72%) |
Jun 29, 2021 | 25.14 | 25.27 | 24.67 | 24.75 | 4,320,679 | -0.43(-1.70%) |
Jun 28, 2021 | 25.31 | 25.34 | 25.10 | 25.18 | 3,506,549 | -0.04(-0.18%) |
Jun 25, 2021 | 24.79 | 25.24 | 24.79 | 25.22 | 5,233,962 | +0.33(+1.32%) |
Jun 24, 2021 | 24.82 | 24.94 | 24.71 | 24.89 | 3,636,735 | +0.12(+0.50%) |
Jun 23, 2021 | 24.90 | 24.95 | 24.71 | 24.77 | 4,677,923 | -0.18(-0.71%) |
Jun 22, 2021 | 25.07 | 25.18 | 24.94 | 24.95 | 5,204,176 | -0.12(-0.46%) |
Jun 21, 2021 | 24.72 | 25.09 | 24.66 | 25.06 | 6,028,091 | +0.45(+1.85%) |
Jun 18, 2021 | 25.35 | 25.37 | 24.59 | 24.61 | 11,033,599 | -0.88(-3.46%) |
Jun 17, 2021 | 25.51 | 25.70 | 25.37 | 25.49 | 5,754,750 | -0.07(-0.28%) |
Jun 16, 2021 | 26.18 | 26.19 | 25.55 | 25.56 | 5,075,179 | -0.55(-2.12%) |
Jun 15, 2021 | 26.03 | 26.29 | 25.94 | 26.12 | 3,626,416 | +0.04(+0.14%) |
Jun 14, 2021 | 26.14 | 26.24 | 25.96 | 26.08 | 5,422,154 | -0.06(-0.24%) |
Jun 11, 2021 | 25.95 | 26.18 | 25.86 | 26.14 | 6,750,591 | +0.22(+0.86%) |
Jun 10, 2021 | 25.92 | 26.10 | 25.82 | 25.92 | 6,768,131 | +0.08(+0.31%) |
Jun 09, 2021 | 25.39 | 25.93 | 25.33 | 25.84 | 7,617,831 | +0.45(+1.77%) |
Jun 08, 2021 | 25.55 | 25.61 | 25.26 | 25.39 | 6,756,594 | -0.16(-0.62%) |
Jun 07, 2021 | 25.53 | 25.62 | 25.49 | 25.55 | 4,371,229 | +0.08(+0.31%) |
Jun 04, 2021 | 25.54 | 25.57 | 25.43 | 25.47 | 4,185,102 | -0.03(-0.10%) |
Jun 03, 2021 | 25.37 | 25.62 | 25.31 | 25.50 | 4,639,747 | +0.06(+0.24%) |
Jun 02, 2021 | 25.48 | 25.57 | 25.32 | 25.43 | 5,153,786 | -0.04(-0.17%) |
Jun 01, 2021 | 25.61 | 25.70 | 25.37 | 25.48 | 4,579,123 | -0.10(-0.38%) |
May 28, 2021 | 25.66 | 25.71 | 25.46 | 25.57 | 4,243,087 | +0.05(+0.21%) |
May 27, 2021 | 25.71 | 25.71 | 25.50 | 25.52 | 6,929,940 | -0.09(-0.34%) |
May 26, 2021 | 25.57 | 25.67 | 25.48 | 25.61 | 3,782,672 | +0.04(+0.14%) |
May 25, 2021 | 25.87 | 25.94 | 25.57 | 25.57 | 4,564,697 | -0.30(-1.15%) |
May 24, 2021 | 26.06 | 26.11 | 25.86 | 25.87 | 3,330,418 | -0.04(-0.17%) |
May 21, 2021 | 25.82 | 25.96 | 25.75 | 25.92 | 4,727,002 | +0.14(+0.55%) |
May 20, 2021 | 25.79 | 25.99 | 25.73 | 25.78 | 6,148,801 | -0.03(-0.10%) |
May 19, 2021 | 25.72 | 25.85 | 25.38 | 25.80 | 7,603,792 | +0.04(+0.14%) |
May 18, 2021 | 25.74 | 25.87 | 25.64 | 25.77 | 5,853,050 | +0.15(+0.58%) |
May 17, 2021 | 25.73 | 25.87 | 25.59 | 25.62 | 4,499,317 | -0.09(-0.34%) |
May 14, 2021 | 25.65 | 25.82 | 25.60 | 25.71 | 3,414,846 | +0.19(+0.76%) |
May 13, 2021 | 25.04 | 25.64 | 25.04 | 25.51 | 5,001,617 | +0.39(+1.54%) |
May 12, 2021 | 25.80 | 25.86 | 25.14 | 25.13 | 6,502,638 | -0.65(-2.52%) |
May 11, 2021 | 25.94 | 26.10 | 25.63 | 25.78 | 8,059,847 | -0.12(-0.47%) |
May 10, 2021 | 25.85 | 26.09 | 25.78 | 25.90 | 5,259,078 | +0.20(+0.79%) |
May 07, 2021 | 25.20 | 25.85 | 25.19 | 25.70 | 5,731,798 | +0.36(+1.42%) |
May 06, 2021 | 25.26 | 25.42 | 24.98 | 25.34 | 6,988,467 | -0.07(-0.28%) |
May 05, 2021 | 25.43 | 25.51 | 25.18 | 25.41 | 8,528,661 | -0.14(-0.55%) |
May 04, 2021 | 25.65 | 25.71 | 25.44 | 25.55 | 4,469,527 | -0.05(-0.21%) |
May 03, 2021 | 25.64 | 25.88 | 25.57 | 25.60 | 4,870,259 | +0.01(+0.03%) |
Apr 30, 2021 | 25.75 | 25.80 | 25.47 | 25.59 | 6,012,036 | -0.12(-0.48%) |
Apr 29, 2021 | 25.54 | 25.74 | 25.52 | 25.71 | 6,075,294 | +0.24(+0.93%) |
Apr 28, 2021 | 25.34 | 25.49 | 25.30 | 25.48 | 5,294,611 | +0.10(+0.38%) |
Apr 27, 2021 | 25.58 | 25.63 | 25.35 | 25.38 | 5,299,905 | -0.25(-0.99%) |
Apr 26, 2021 | 25.66 | 25.73 | 25.56 | 25.64 | 6,645,746 | +0.02(+0.07%) |
Apr 23, 2021 | 25.50 | 25.64 | 25.35 | 25.62 | 5,771,750 | +0.18(+0.73%) |
Apr 22, 2021 | 25.95 | 25.95 | 25.42 | 25.43 | 5,737,738 | -0.45(-1.73%) |
Apr 21, 2021 | 25.50 | 25.95 | 25.48 | 25.88 | 6,694,024 | +0.40(+1.59%) |
Apr 20, 2021 | 25.25 | 25.57 | 25.24 | 25.48 | 6,284,974 | +0.11(+0.42%) |
Apr 19, 2021 | 25.73 | 25.75 | 25.28 | 25.37 | 5,688,926 | -0.23(-0.89%) |
Apr 16, 2021 | 25.57 | 25.74 | 25.44 | 25.60 | 8,509,482 | +0.13(+0.52%) |
Apr 15, 2021 | 25.26 | 25.52 | 25.23 | 25.47 | 9,632,174 | +0.22(+0.87%) |
Apr 14, 2021 | 25.13 | 25.30 | 25.13 | 25.25 | 7,457,097 | +0.03(+0.10%) |
Apr 13, 2021 | 25.04 | 25.28 | 24.97 | 25.22 | 8,840,347 | -0.02(-0.07%) |
Apr 12, 2021 | 25.26 | 25.44 | 25.17 | 25.24 | 6,149,099 | +0.08(+0.31%) |
Apr 09, 2021 | 25.23 | 25.37 | 25.07 | 25.16 | 4,891,310 | -0.07(-0.28%) |
Apr 08, 2021 | 25.46 | 25.50 | 25.17 | 25.23 | 4,073,069 | -0.25(-0.97%) |
Apr 07, 2021 | 25.28 | 25.49 | 25.28 | 25.48 | 4,936,549 | +0.25(+1.01%) |
Apr 06, 2021 | 25.31 | 25.35 | 25.08 | 25.22 | 6,798,858 | -0.09(-0.35%) |
Apr 05, 2021 | 25.32 | 25.48 | 25.21 | 25.31 | 6,056,792 | +0.04(+0.14%) |
Apr 01, 2021 | 25.39 | 25.39 | 25.02 | 25.28 | 7,207,546 | -0.06(-0.24%) |
Mar 31, 2021 | 25.50 | 25.55 | 25.27 | 25.34 | 8,376,280 | -0.20(-0.79%) |
Mar 30, 2021 | 25.50 | 25.65 | 25.38 | 25.54 | 4,521,673 | +0.01(+0.03%) |
Mar 29, 2021 | 25.63 | 25.76 | 25.35 | 25.53 | 5,503,665 | -0.18(-0.72%) |
Mar 26, 2021 | 25.30 | 25.73 | 25.25 | 25.71 | 5,759,571 | +0.47(+1.88%) |
Mar 25, 2021 | 25.13 | 25.34 | 24.81 | 25.24 | 5,469,338 | +0.27(+1.09%) |
Mar 24, 2021 | 24.96 | 25.42 | 24.93 | 24.97 | 6,693,108 | -0.13(-0.53%) |
Mar 23, 2021 | 25.44 | 25.56 | 24.98 | 25.10 | 8,529,500 | -0.44(-1.72%) |
Mar 22, 2021 | 25.89 | 25.94 | 25.32 | 25.54 | 5,457,191 | -0.46(-1.76%) |
Mar 19, 2021 | 26.05 | 26.35 | 25.55 | 26.00 | 17,222,484 | -0.09(-0.34%) |
Mar 18, 2021 | 25.21 | 26.23 | 25.13 | 26.08 | 16,829,892 | +1.47(+5.96%) |
Mar 17, 2021 | 24.86 | 25.00 | 24.61 | 24.62 | 6,239,537 | -0.25(-0.99%) |
Mar 16, 2021 | 24.71 | 25.01 | 24.56 | 24.86 | 8,560,888 | +0.04(+0.18%) |
Mar 15, 2021 | 24.44 | 24.82 | 24.40 | 24.82 | 5,075,744 | +0.47(+1.95%) |
Mar 12, 2021 | 24.05 | 24.48 | 24.03 | 24.34 | 6,885,989 | +0.44(+1.84%) |
Mar 11, 2021 | 24.03 | 24.19 | 23.88 | 23.91 | 5,168,505 | -0.22(-0.91%) |
Mar 10, 2021 | 23.96 | 24.23 | 23.78 | 24.12 | 6,273,554 | +0.16(+0.66%) |
Mar 09, 2021 | 24.31 | 24.51 | 23.91 | 23.97 | 8,999,734 | -0.54(-2.20%) |
Mar 08, 2021 | 24.58 | 25.03 | 24.47 | 24.51 | 10,318,415 | +0.05(+0.21%) |
Mar 05, 2021 | 24.21 | 24.55 | 23.98 | 24.45 | 7,046,192 | +0.29(+1.22%) |
Mar 04, 2021 | 23.86 | 24.30 | 23.68 | 24.16 | 9,181,052 | +0.37(+1.56%) |
Mar 03, 2021 | 23.41 | 23.89 | 23.26 | 23.79 | 5,843,900 | +0.29(+1.25%) |
Mar 02, 2021 | 23.28 | 23.65 | 23.17 | 23.49 | 4,878,736 | +0.22(+0.93%) |