Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.11 | 24.21 | 24.10 | 24.15 | 7,835,247 | -0.10(-0.41%) |
Apr 28, 2022 | 24.20 | 24.25 | 24.17 | 24.25 | 9,318,308 | -0.02(-0.08%) |
Apr 27, 2022 | 24.36 | 24.37 | 24.25 | 24.27 | 4,575,361 | -0.10(-0.41%) |
Apr 26, 2022 | 24.35 | 24.39 | 24.31 | 24.37 | 8,706,625 | +0.12(+0.52%) |
Apr 25, 2022 | 24.25 | 24.34 | 24.24 | 24.25 | 7,299,824 | +0.12(+0.48%) |
Apr 22, 2022 | 24.09 | 24.20 | 24.08 | 24.13 | 10,473,938 | -0.04(-0.17%) |
Apr 21, 2022 | 24.19 | 24.20 | 24.06 | 24.17 | 37,079,304 | -0.08(-0.33%) |
Apr 20, 2022 | 24.16 | 24.28 | 24.15 | 24.25 | 10,233,952 | +0.13(+0.54%) |
Apr 19, 2022 | 24.15 | 24.18 | 24.09 | 24.12 | 11,781,155 | -0.11(-0.47%) |
Apr 18, 2022 | 24.28 | 24.29 | 24.21 | 24.23 | 13,136,064 | -0.03(-0.10%) |
Apr 14, 2022 | 24.39 | 24.42 | 24.26 | 24.26 | 5,198,835 | -0.19(-0.78%) |
Apr 13, 2022 | 24.47 | 24.54 | 24.43 | 24.45 | 11,787,477 | +0.04(+0.16%) |
Apr 12, 2022 | 24.43 | 24.48 | 24.40 | 24.41 | 14,501,575 | +0.06(+0.25%) |
Apr 11, 2022 | 24.37 | 24.38 | 24.31 | 24.35 | 10,142,743 | -0.08(-0.33%) |
Apr 08, 2022 | 24.44 | 24.48 | 24.39 | 24.43 | 9,163,223 | -0.10(-0.41%) |
Apr 07, 2022 | 24.52 | 24.57 | 24.48 | 24.53 | 10,942,300 | -0.03(-0.12%) |
Apr 06, 2022 | 24.48 | 24.62 | 24.48 | 24.56 | 14,338,713 | -0.04(-0.16%) |
Apr 05, 2022 | 24.77 | 24.77 | 24.59 | 24.60 | 7,736,999 | -0.20(-0.81%) |
Apr 04, 2022 | 24.84 | 24.84 | 24.76 | 24.80 | 24,745,550 | -0.02(-0.08%) |
Apr 01, 2022 | 24.75 | 24.89 | 24.72 | 24.82 | 9,852,796 | -0.09(-0.36%) |
Mar 31, 2022 | 24.93 | 25.11 | 24.91 | 24.91 | 10,949,639 | +0.00(+0.00%) |
Mar 30, 2022 | 24.80 | 24.92 | 24.78 | 24.91 | 10,669,927 | +0.08(+0.32%) |
Mar 29, 2022 | 24.80 | 24.87 | 24.76 | 24.83 | 7,900,421 | +0.07(+0.30%) |
Mar 28, 2022 | 24.76 | 24.82 | 24.73 | 24.75 | 4,313,825 | +0.04(+0.18%) |
Mar 25, 2022 | 24.84 | 24.84 | 24.68 | 24.71 | 9,688,428 | -0.20(-0.78%) |
Mar 24, 2022 | 24.89 | 24.95 | 24.87 | 24.91 | 26,676,206 | -0.05(-0.22%) |
Mar 23, 2022 | 24.88 | 24.99 | 24.85 | 24.96 | 12,087,874 | +0.12(+0.48%) |
Mar 22, 2022 | 24.85 | 24.87 | 24.82 | 24.84 | 7,139,809 | -0.09(-0.36%) |
Mar 21, 2022 | 25.06 | 25.08 | 24.92 | 24.93 | 5,617,960 | -0.25(-1.01%) |
Mar 18, 2022 | 25.15 | 25.20 | 25.15 | 25.18 | 4,253,374 | +0.07(+0.28%) |
Mar 17, 2022 | 25.17 | 25.21 | 25.08 | 25.11 | 5,331,755 | -0.06(-0.22%) |
Mar 16, 2022 | 25.16 | 25.18 | 25.02 | 25.17 | 5,279,744 | +0.17(+0.68%) |
Mar 15, 2022 | 25.25 | 25.28 | 25.00 | 25.00 | 6,644,208 | -0.17(-0.68%) |
Mar 14, 2022 | 25.24 | 25.27 | 25.17 | 25.17 | 16,937,424 | -0.23(-0.91%) |
Mar 11, 2022 | 25.40 | 25.43 | 25.37 | 25.40 | 10,301,009 | +0.00(+0.00%) |
Mar 10, 2022 | 25.42 | 25.36 | 25.40 | 6,639,439 | -0.11(-0.43%) | |
Mar 09, 2022 | 25.55 | 25.57 | 25.49 | 25.51 | 4,819,505 | -0.10(-0.39%) |
Mar 08, 2022 | 25.62 | 25.66 | 25.60 | 25.61 | 5,134,707 | -0.12(-0.47%) |
Mar 07, 2022 | 25.75 | 25.83 | 25.72 | 25.73 | 20,204,580 | -0.10(-0.39%) |
Mar 04, 2022 | 25.82 | 25.88 | 25.78 | 25.83 | 5,082,772 | +0.16(+0.62%) |
Mar 03, 2022 | 25.64 | 25.71 | 25.60 | 25.67 | 6,742,769 | +0.10(+0.37%) |
Mar 02, 2022 | 25.79 | 25.82 | 25.57 | 25.57 | 8,564,079 | -0.36(-1.37%) |
Mar 01, 2022 | 25.81 | 25.98 | 25.81 | 25.93 | 14,617,884 | +0.17(+0.66%) |
Feb 28, 2022 | 25.67 | 25.78 | 25.67 | 25.76 | 10,017,287 | +0.21(+0.80%) |
Feb 25, 2022 | 25.53 | 25.56 | 25.49 | 25.55 | 7,369,603 | +0.04(+0.14%) |
Feb 24, 2022 | 25.68 | 25.70 | 25.52 | 25.52 | 7,541,109 | +0.01(+0.04%) |
Feb 23, 2022 | 25.56 | 25.59 | 25.51 | 25.51 | 4,782,913 | -0.12(-0.47%) |
Feb 22, 2022 | 25.59 | 25.64 | 25.57 | 25.63 | 5,170,519 | +0.01(+0.04%) |
Feb 18, 2022 | 25.62 | 0 | +0.06(+0.23%) | |||
Feb 17, 2022 | 25.52 | 25.60 | 25.51 | 25.56 | 6,905,516 | +0.08(+0.31%) |
Feb 16, 2022 | 25.49 | 25.49 | 25.41 | 25.48 | 7,355,208 | +0.07(+0.28%) |
Feb 15, 2022 | 25.44 | 25.47 | 25.41 | 25.41 | 3,586,342 | -0.09(-0.33%) |
Feb 14, 2022 | 25.52 | 25.57 | 25.46 | 25.50 | 4,806,085 | -0.12(-0.49%) |
Feb 11, 2022 | 25.52 | 25.65 | 25.42 | 25.62 | 6,173,434 | +0.18(+0.71%) |
Feb 10, 2022 | 25.57 | 25.59 | 25.44 | 25.44 | 7,389,883 | -0.21(-0.84%) |
Feb 09, 2022 | 25.68 | 25.73 | 25.65 | 25.66 | 6,356,887 | -0.00(-0.02%) |
Feb 08, 2022 | 25.66 | 25.68 | 25.64 | 25.66 | 8,255,806 | -0.05(-0.19%) |
Feb 07, 2022 | 25.72 | 25.74 | 25.69 | 25.71 | 6,927,840 | +0.00(+0.00%) |
Feb 04, 2022 | 25.76 | 25.77 | 25.69 | 25.71 | 6,261,536 | -0.16(-0.62%) |
Feb 03, 2022 | 25.87 | 25.89 | 25.87 | 9,686,412 | -0.08(-0.31%) | |
Feb 02, 2022 | 25.95 | 26.02 | 25.94 | 25.95 | 5,259,546 | +0.04(+0.15%) |
Feb 01, 2022 | 25.95 | 25.96 | 25.88 | 25.91 | 6,443,342 | -0.07(-0.27%) |
Jan 31, 2022 | 25.94 | 26.00 | 25.98 | 9,780,750 | -0.00(-0.02%) | |
Jan 28, 2022 | 25.91 | 26.01 | 25.91 | 25.98 | 12,983,220 | +0.02(+0.10%) |
Jan 27, 2022 | 25.92 | 25.99 | 25.93 | 25.96 | 28,221,000 | +0.10(+0.39%) |
Jan 26, 2022 | 26.01 | 26.02 | 25.86 | 25.86 | 6,616,502 | -0.13(-0.50%) |
Jan 25, 2022 | 26.05 | 26.09 | 25.99 | 25.99 | 5,381,410 | -0.05(-0.19%) |
Jan 24, 2022 | 26.12 | 26.13 | 26.02 | 26.04 | 10,878,723 | -0.02(-0.08%) |
Jan 21, 2022 | 26.05 | 26.10 | 26.02 | 26.06 | 4,837,344 | +0.11(+0.42%) |
Jan 20, 2022 | 25.93 | 25.96 | 25.92 | 25.95 | 5,821,149 | +0.03(+0.12%) |
Jan 19, 2022 | 25.88 | 25.95 | 25.88 | 25.92 | 6,823,413 | +0.09(+0.35%) |
Jan 18, 2022 | 25.91 | 25.93 | 25.83 | 25.83 | 8,697,952 | -0.17(-0.65%) |
Jan 14, 2022 | 26.00 | 0 | -0.14(-0.54%) | |||
Jan 13, 2022 | 26.09 | 26.15 | 26.07 | 26.14 | 3,336,531 | +0.07(+0.27%) |
Jan 12, 2022 | 26.11 | 26.12 | 26.07 | 26.07 | 3,112,759 | -0.02(-0.10%) |
Jan 11, 2022 | 26.03 | 26.10 | 26.02 | 26.09 | 5,272,111 | +0.04(+0.17%) |
Jan 10, 2022 | 26.00 | 26.05 | 25.99 | 26.05 | 4,475,027 | +0.00(+0.00%) |
Jan 07, 2022 | 26.08 | 26.09 | 26.00 | 26.05 | 4,610,626 | -0.05(-0.21%) |
Jan 06, 2022 | 26.09 | 26.11 | 26.06 | 26.11 | 9,738,121 | -0.02(-0.10%) |
Jan 05, 2022 | 26.22 | 26.22 | 26.12 | 26.13 | 6,328,727 | -0.08(-0.31%) |
Jan 04, 2022 | 26.19 | 26.22 | 26.15 | 26.21 | 4,044,194 | -0.01(-0.04%) |
Jan 03, 2022 | 26.33 | 26.34 | 26.22 | 26.22 | 10,744,888 | -0.46(-1.72%) |
Dec 31, 2021 | 26.42 | 26.68 | 26.42 | 26.68 | 3,400,753 | +0.26(+0.98%) |
Dec 30, 2021 | 26.40 | 26.43 | 26.35 | 26.42 | 4,452,001 | +0.06(+0.23%) |
Dec 29, 2021 | 26.39 | 26.40 | 26.34 | 26.36 | 13,250,978 | -0.08(-0.30%) |
Dec 28, 2021 | 26.50 | 26.51 | 26.44 | 26.44 | 3,611,626 | -0.02(-0.08%) |
Dec 27, 2021 | 26.46 | 26.48 | 26.45 | 26.46 | 2,799,177 | -0.17(-0.64%) |
Dec 23, 2021 | 26.50 | 26.63 | 26.44 | 26.63 | 3,064,946 | +0.12(+0.45%) |
Dec 22, 2021 | 26.52 | 26.53 | 26.48 | 26.51 | 4,126,463 | +0.03(+0.11%) |
Dec 21, 2021 | 26.47 | 26.50 | 26.42 | 26.48 | 5,096,823 | -0.09(-0.34%) |
Dec 20, 2021 | 26.60 | 26.63 | 26.55 | 26.57 | 6,523,962 | -0.02(-0.06%) |
Dec 17, 2021 | 26.58 | 26.62 | 26.56 | 26.59 | 7,760,865 | +0.06(+0.23%) |
Dec 16, 2021 | 26.48 | 26.55 | 26.48 | 26.52 | 3,358,696 | +0.01(+0.06%) |
Dec 15, 2021 | 26.49 | 26.56 | 26.47 | 26.51 | 3,927,178 | -0.05(-0.19%) |
Dec 14, 2021 | 26.54 | 26.57 | 26.49 | 26.56 | 2,338,496 | -0.02(-0.08%) |
Dec 13, 2021 | 26.53 | 26.60 | 26.53 | 26.58 | 8,232,897 | +0.10(+0.40%) |
Dec 10, 2021 | 26.52 | 26.55 | 26.47 | 26.48 | 2,632,805 | -0.00(-0.02%) |
Dec 09, 2021 | 26.47 | 26.51 | 26.44 | 26.48 | 2,573,489 | +0.05(+0.17%) |
Dec 08, 2021 | 26.50 | 26.50 | 26.42 | 26.43 | 2,555,514 | -0.11(-0.40%) |
Dec 07, 2021 | 26.57 | 26.61 | 26.52 | 26.54 | 3,172,791 | -0.08(-0.30%) |
Dec 06, 2021 | 26.70 | 26.73 | 26.60 | 26.62 | 2,333,951 | -0.11(-0.43%) |
Dec 03, 2021 | 26.58 | 26.78 | 26.56 | 26.73 | 3,324,949 | +0.11(+0.39%) |
Dec 02, 2021 | 26.66 | 26.67 | 26.57 | 26.63 | 4,309,047 | -0.04(-0.15%) |
Dec 01, 2021 | 26.55 | 26.67 | 26.51 | 26.67 | 4,921,681 | +0.04(+0.15%) |
Nov 30, 2021 | 26.65 | 26.71 | 26.65 | 26.63 | 9,907,889 | +0.08(+0.32%) |
Nov 29, 2021 | 26.47 | 26.56 | 26.46 | 26.55 | 4,404,072 | -0.03(-0.13%) |
Nov 26, 2021 | 26.52 | 26.59 | 26.50 | 26.58 | 2,940,664 | +0.26(+0.99%) |
Nov 24, 2021 | 26.25 | 26.33 | 26.24 | 26.32 | 2,957,247 | +0.08(+0.30%) |
Nov 23, 2021 | 26.31 | 26.31 | 26.24 | 26.24 | 3,296,035 | -0.10(-0.38%) |
Nov 22, 2021 | 26.40 | 26.41 | 26.32 | 26.34 | 4,052,151 | -0.14(-0.51%) |
Nov 19, 2021 | 26.48 | 26.52 | 26.47 | 26.48 | 3,724,637 | +0.05(+0.19%) |
Nov 18, 2021 | 26.37 | 26.42 | 26.37 | 26.43 | 3,589,288 | +0.04(+0.13%) |
Nov 17, 2021 | 26.30 | 26.40 | 26.29 | 26.39 | 2,617,866 | +0.07(+0.27%) |
Nov 16, 2021 | 26.33 | 26.38 | 26.31 | 26.32 | 4,841,265 | -0.02(-0.06%) |
Nov 15, 2021 | 26.41 | 26.42 | 26.33 | 26.34 | 3,323,468 | -0.09(-0.34%) |
Nov 12, 2021 | 26.45 | 26.49 | 26.41 | 26.43 | 2,646,213 | -0.00(-0.02%) |
Nov 11, 2021 | 26.46 | 26.48 | 26.42 | 26.43 | 2,369,782 | -0.05(-0.19%) |
Nov 10, 2021 | 26.62 | 26.48 | 4,760,166 | -0.18(-0.69%) | ||
Nov 09, 2021 | 26.66 | 26.71 | 26.66 | 26.66 | 4,758,182 | +0.11(+0.40%) |
Nov 08, 2021 | 26.60 | 26.61 | 26.56 | 26.56 | 3,283,189 | -0.06(-0.23%) |
Nov 05, 2021 | 26.58 | 26.65 | 26.55 | 26.62 | 7,900,399 | +0.11(+0.41%) |
Nov 04, 2021 | 26.43 | 26.53 | 26.43 | 26.51 | 3,276,322 | +0.10(+0.38%) |
Nov 03, 2021 | 26.50 | 26.51 | 26.38 | 26.41 | 4,411,726 | -0.07(-0.26%) |
Nov 02, 2021 | 26.43 | 26.50 | 26.43 | 26.48 | 8,326,353 | +0.07(+0.25%) |
Nov 01, 2021 | 26.36 | 26.44 | 26.36 | 26.41 | 3,844,953 | -0.07(-0.28%) |
Oct 29, 2021 | 26.40 | 26.50 | 26.39 | 26.49 | 3,601,150 | +0.04(+0.15%) |
Oct 28, 2021 | 26.48 | 26.52 | 26.45 | 26.45 | 3,233,632 | -0.07(-0.26%) |
Oct 27, 2021 | 26.45 | 26.54 | 26.40 | 26.52 | 4,289,673 | +0.13(+0.49%) |
Oct 26, 2021 | 26.36 | 26.40 | 26.39 | 2,811,002 | +0.04(+0.15%) | |
Oct 25, 2021 | 26.32 | 26.38 | 26.32 | 26.35 | 2,589,278 | +0.02(+0.06%) |
Oct 22, 2021 | 26.30 | 26.35 | 26.29 | 26.34 | 4,727,241 | +0.06(+0.23%) |
Oct 21, 2021 | 26.31 | 26.32 | 26.27 | 26.27 | 6,675,051 | -0.05(-0.17%) |
Oct 20, 2021 | 26.34 | 26.37 | 26.31 | 26.32 | 3,220,615 | -0.04(-0.13%) |
Oct 19, 2021 | 26.40 | 26.41 | 26.35 | 26.36 | 3,102,427 | -0.08(-0.30%) |
Oct 18, 2021 | 26.39 | 26.45 | 26.37 | 26.43 | 4,703,190 | -0.01(-0.02%) |
Oct 15, 2021 | 26.46 | 26.46 | 26.42 | 26.44 | 2,597,579 | -0.07(-0.26%) |
Oct 14, 2021 | 26.49 | 26.53 | 26.47 | 26.51 | 15,366,311 | +0.02(+0.08%) |
Oct 13, 2021 | 26.44 | 26.50 | 26.44 | 26.49 | 4,325,647 | +0.06(+0.23%) |
Oct 12, 2021 | 26.36 | 26.44 | 26.36 | 26.43 | 3,542,007 | +0.14(+0.53%) |
Oct 11, 2021 | 26.32 | 26.34 | 26.29 | 26.29 | 2,129,202 | -0.08(-0.30%) |
Oct 08, 2021 | 26.39 | 26.39 | 26.34 | 26.37 | 5,613,150 | -0.05(-0.19%) |
Oct 07, 2021 | 26.44 | 26.45 | 26.40 | 26.42 | 3,499,506 | -0.08(-0.30%) |
Oct 06, 2021 | 26.49 | 26.52 | 26.48 | 26.50 | 3,519,353 | +0.02(+0.09%) |
Oct 05, 2021 | 26.52 | 26.53 | 26.46 | 26.48 | 5,060,523 | -0.08(-0.32%) |
Oct 04, 2021 | 26.53 | 26.58 | 26.50 | 26.56 | 2,209,295 | -0.02(-0.06%) |
Oct 01, 2021 | 26.54 | 26.58 | 26.51 | 26.57 | 4,152,989 | +0.04(+0.17%) |
Sep 30, 2021 | 26.48 | 26.52 | 26.47 | 26.53 | 4,343,699 | +0.03(+0.11%) |
Sep 29, 2021 | 26.51 | 26.55 | 26.46 | 26.50 | 5,928,938 | +0.02(+0.09%) |
Sep 28, 2021 | 26.49 | 26.53 | 26.45 | 26.48 | 4,588,034 | -0.10(-0.40%) |
Sep 27, 2021 | 26.57 | 26.61 | 26.56 | 26.58 | 2,841,556 | -0.04(-0.15%) |
Sep 24, 2021 | 26.66 | 26.66 | 26.61 | 26.62 | 2,612,171 | -0.08(-0.30%) |
Sep 23, 2021 | 26.80 | 26.80 | 26.69 | 26.70 | 3,709,267 | -0.18(-0.67%) |
Sep 22, 2021 | 26.86 | 26.89 | 26.83 | 26.88 | 3,933,808 | +0.03(+0.11%) |
Sep 21, 2021 | 26.86 | 26.87 | 26.84 | 26.85 | 2,318,503 | -0.02(-0.07%) |
Sep 20, 2021 | 26.83 | 26.89 | 26.82 | 26.87 | 3,558,635 | +0.11(+0.41%) |
Sep 17, 2021 | 26.77 | 26.78 | 26.74 | 26.76 | 2,527,419 | -0.05(-0.19%) |
Sep 16, 2021 | 26.80 | 26.85 | 26.79 | 26.81 | 9,376,373 | -0.06(-0.22%) |
Sep 15, 2021 | 26.90 | 26.90 | 26.83 | 26.87 | 2,950,169 | -0.02(-0.09%) |
Sep 14, 2021 | 26.84 | 26.93 | 26.84 | 26.89 | 15,839,003 | +0.07(+0.28%) |
Sep 13, 2021 | 26.81 | 26.83 | 26.80 | 26.82 | 2,788,038 | +0.05(+0.19%) |
Sep 10, 2021 | 26.80 | 26.82 | 26.76 | 26.77 | 2,441,249 | -0.07(-0.28%) |
Sep 09, 2021 | 26.78 | 26.86 | 26.75 | 26.84 | 2,256,733 | +0.08(+0.30%) |
Sep 08, 2021 | 26.74 | 26.78 | 26.73 | 26.77 | 3,747,223 | +0.05(+0.21%) |
Sep 07, 2021 | 26.73 | 26.74 | 26.69 | 26.71 | 11,082,866 | -0.07(-0.28%) |
Sep 03, 2021 | 26.79 | 26.80 | 26.77 | 26.79 | 2,922,163 | -0.05(-0.20%) |
Sep 02, 2021 | 26.83 | 26.85 | 26.81 | 26.84 | 2,487,308 | +0.03(+0.11%) |
Sep 01, 2021 | 26.83 | 26.84 | 26.79 | 26.81 | 2,712,105 | -0.03(-0.11%) |
Aug 31, 2021 | 26.85 | 26.89 | 26.81 | 26.84 | 2,716,442 | -0.02(-0.07%) |
Aug 30, 2021 | 26.82 | 26.88 | 26.81 | 26.86 | 2,164,864 | +0.03(+0.11%) |
Aug 27, 2021 | 26.76 | 26.84 | 26.75 | 26.83 | 3,452,263 | +0.33(+1.25%) |
Aug 26, 2021 | 26.76 | 26.78 | 26.50 | 26.50 | 4,535,871 | -0.25(-0.93%) |
Aug 25, 2021 | 26.83 | 26.83 | 26.73 | 26.75 | 4,094,454 | -0.07(-0.26%) |
Aug 24, 2021 | 26.85 | 26.86 | 26.82 | 26.82 | 4,284,312 | -0.06(-0.22%) |
Aug 23, 2021 | 26.88 | 26.89 | 26.85 | 26.88 | 1,752,411 | +0.00(+0.00%) |
Aug 20, 2021 | 26.89 | 26.91 | 26.86 | 26.88 | 2,385,084 | -0.01(-0.02%) |
Aug 19, 2021 | 26.89 | 26.90 | 26.86 | 26.89 | 3,136,950 | +0.05(+0.19%) |
Aug 18, 2021 | 26.81 | 26.85 | 26.79 | 26.84 | 2,285,637 | +0.01(+0.04%) |
Aug 17, 2021 | 26.83 | 26.87 | 26.82 | 26.82 | 2,623,753 | -0.00(-0.02%) |
Aug 16, 2021 | 26.85 | 26.89 | 26.83 | 26.83 | 2,782,552 | +0.03(+0.11%) |
Aug 13, 2021 | 26.71 | 26.80 | 26.71 | 26.80 | 1,576,251 | +0.12(+0.45%) |
Aug 12, 2021 | 26.68 | 26.70 | 26.64 | 26.68 | 2,403,486 | -0.02(-0.09%) |
Aug 11, 2021 | 26.70 | 26.75 | 26.66 | 26.70 | 3,584,051 | +0.01(+0.06%) |
Aug 10, 2021 | 26.74 | 26.75 | 26.69 | 26.69 | 3,560,757 | -0.04(-0.15%) |
Aug 09, 2021 | 26.80 | 26.82 | 26.73 | 26.73 | 2,905,365 | -0.04(-0.15%) |
Aug 06, 2021 | 26.80 | 26.82 | 26.77 | 26.77 | 3,778,656 | -0.14(-0.52%) |
Aug 05, 2021 | 26.93 | 26.95 | 26.89 | 26.91 | 4,633,005 | -0.05(-0.20%) |
Aug 04, 2021 | 27.01 | 27.04 | 26.90 | 26.96 | 4,336,922 | +0.00(+0.00%) |
Aug 03, 2021 | 26.96 | 27.00 | 26.95 | 26.96 | 3,853,241 | +0.00(+0.02%) |
Aug 02, 2021 | 26.90 | 27.00 | 26.88 | 26.96 | 4,522,592 | +0.07(+0.26%) |
Jul 30, 2021 | 26.87 | 26.91 | 26.87 | 26.89 | 3,978,569 | +0.03(+0.11%) |
Jul 29, 2021 | 26.84 | 26.88 | 26.83 | 26.86 | 3,173,569 | -0.03(-0.11%) |
Jul 28, 2021 | 26.84 | 26.90 | 26.82 | 26.89 | 19,795,124 | +0.03(+0.11%) |
Jul 27, 2021 | 26.87 | 26.90 | 26.86 | 26.86 | 5,879,471 | +0.06(+0.22%) |
Jul 26, 2021 | 26.85 | 26.86 | 26.80 | 26.80 | 18,230,160 | -0.04(-0.15%) |
Jul 23, 2021 | 26.79 | 26.84 | 26.79 | 26.84 | 56,415,860 | -0.04(-0.13%) |
Jul 22, 2021 | 26.80 | 26.90 | 26.80 | 26.88 | 4,067,076 | +0.07(+0.26%) |
Jul 21, 2021 | 26.83 | 26.84 | 26.77 | 26.80 | 3,028,929 | -0.11(-0.41%) |
Jul 20, 2021 | 27.04 | 27.05 | 26.90 | 26.91 | 3,918,972 | -0.04(-0.13%) |
Jul 19, 2021 | 26.92 | 27.00 | 26.92 | 26.95 | 3,959,581 | +0.18(+0.65%) |
Jul 16, 2021 | 26.73 | 26.79 | 26.72 | 26.77 | 1,809,115 | -0.02(-0.07%) |
Jul 15, 2021 | 26.76 | 26.81 | 26.72 | 26.80 | 3,377,547 | +0.09(+0.32%) |
Jul 14, 2021 | 26.66 | 26.72 | 26.66 | 26.71 | 2,547,303 | +0.09(+0.32%) |
Jul 13, 2021 | 26.70 | 26.73 | 26.59 | 26.62 | 3,866,548 | -0.07(-0.26%) |
Jul 12, 2021 | 26.73 | 26.74 | 26.68 | 26.70 | 2,224,539 | -0.02(-0.06%) |
Jul 09, 2021 | 26.74 | 26.74 | 26.70 | 26.71 | 3,942,805 | -0.11(-0.43%) |
Jul 08, 2021 | 26.82 | 26.86 | 26.80 | 26.82 | 4,067,361 | +0.05(+0.21%) |
Jul 07, 2021 | 26.73 | 26.80 | 26.72 | 26.77 | 4,700,929 | +0.07(+0.24%) |
Jul 06, 2021 | 26.62 | 26.72 | 26.62 | 26.70 | 4,422,835 | +0.16(+0.62%) |
Jul 02, 2021 | 26.56 | 26.61 | 26.54 | 26.54 | 1,761,402 | +0.01(+0.04%) |
Jul 01, 2021 | 26.54 | 26.55 | 26.50 | 26.53 | 2,542,567 | -0.07(-0.26%) |
Jun 30, 2021 | 26.57 | 26.60 | 26.56 | 26.60 | 3,970,077 | +0.07(+0.26%) |
Jun 29, 2021 | 26.51 | 26.54 | 26.50 | 26.53 | 2,421,036 | +0.01(+0.04%) |
Jun 28, 2021 | 26.49 | 26.54 | 26.48 | 26.52 | 2,661,677 | +0.07(+0.28%) |
Jun 25, 2021 | 26.51 | 26.52 | 26.42 | 26.45 | 2,615,098 | -0.07(-0.28%) |
Jun 24, 2021 | 26.51 | 26.54 | 26.51 | 26.52 | 2,771,425 | +0.01(+0.04%) |
Jun 23, 2021 | 26.51 | 26.54 | 26.49 | 26.51 | 3,069,151 | -0.04(-0.13%) |
Jun 22, 2021 | 26.47 | 26.55 | 26.46 | 26.55 | 4,308,132 | +0.03(+0.09%) |
Jun 21, 2021 | 26.54 | 26.55 | 26.50 | 26.52 | 4,298,674 | -0.09(-0.34%) |
Jun 18, 2021 | 26.53 | 26.62 | 26.49 | 26.61 | 2,559,924 | +0.11(+0.43%) |
Jun 17, 2021 | 26.44 | 26.57 | 26.43 | 26.50 | 3,230,648 | +0.09(+0.34%) |
Jun 16, 2021 | 26.50 | 26.52 | 26.37 | 26.41 | 3,341,459 | -0.07(-0.28%) |
Jun 15, 2021 | 26.48 | 26.49 | 26.46 | 26.48 | 3,005,520 | -0.02(-0.06%) |
Jun 14, 2021 | 26.54 | 26.54 | 26.48 | 26.50 | 3,835,854 | -0.06(-0.23%) |
Jun 11, 2021 | 26.58 | 26.58 | 26.54 | 26.55 | 2,209,783 | -0.02(-0.09%) |
Jun 10, 2021 | 26.47 | 26.58 | 26.47 | 26.58 | 4,349,665 | +0.06(+0.23%) |
Jun 09, 2021 | 26.53 | 26.56 | 26.50 | 26.52 | 2,826,678 | +0.05(+0.21%) |
Jun 08, 2021 | 26.48 | 26.48 | 26.45 | 26.46 | 4,597,709 | +0.07(+0.25%) |
Jun 07, 2021 | 26.42 | 26.42 | 26.40 | 26.40 | 2,888,501 | -0.03(-0.11%) |
Jun 04, 2021 | 26.36 | 26.44 | 26.36 | 26.43 | 3,722,436 | +0.11(+0.42%) |
Jun 03, 2021 | 26.35 | 26.36 | 26.31 | 26.32 | 2,215,922 | -0.05(-0.19%) |
Jun 02, 2021 | 26.36 | 26.38 | 26.35 | 26.37 | 3,290,544 | +0.03(+0.11%) |
Jun 01, 2021 | 26.34 | 26.36 | 26.30 | 26.34 | 3,094,307 | -0.05(-0.19%) |
May 28, 2021 | 26.37 | 26.42 | 26.35 | 26.39 | 4,107,761 | +0.00(+0.00%) |
May 27, 2021 | 26.36 | 26.39 | 26.34 | 26.39 | 3,175,980 | -0.01(-0.04%) |
May 26, 2021 | 26.42 | 26.45 | 26.39 | 26.40 | 8,342,490 | -0.02(-0.08%) |
May 25, 2021 | 26.38 | 26.43 | 26.37 | 26.42 | 4,273,857 | +0.08(+0.28%) |
May 24, 2021 | 26.34 | 26.37 | 26.33 | 26.34 | 3,605,287 | +0.02(+0.08%) |
May 21, 2021 | 26.32 | 26.34 | 26.29 | 26.32 | 2,135,020 | +0.02(+0.08%) |
May 20, 2021 | 26.27 | 26.32 | 26.27 | 26.30 | 3,185,752 | +0.07(+0.25%) |
May 19, 2021 | 26.27 | 26.32 | 26.21 | 26.24 | 3,862,609 | -0.03(-0.11%) |
May 18, 2021 | 26.26 | 26.28 | 26.24 | 26.27 | 2,798,878 | -0.02(-0.06%) |
May 17, 2021 | 26.29 | 26.30 | 26.27 | 26.29 | 2,726,427 | -0.02(-0.08%) |
May 14, 2021 | 26.29 | 26.31 | 26.26 | 26.30 | 2,502,967 | +0.05(+0.21%) |
May 13, 2021 | 26.20 | 26.26 | 26.20 | 26.25 | 3,748,303 | +0.04(+0.13%) |
May 12, 2021 | 26.24 | 26.27 | 26.20 | 26.21 | 5,632,828 | -0.11(-0.40%) |
May 11, 2021 | 26.30 | 26.32 | 26.29 | 26.32 | 2,515,089 | -0.03(-0.11%) |
May 10, 2021 | 26.41 | 26.42 | 26.33 | 26.35 | 3,392,293 | -0.06(-0.23%) |
May 07, 2021 | 26.46 | 26.48 | 26.39 | 26.41 | 8,493,202 | -0.00(-0.02%) |
May 06, 2021 | 26.39 | 26.44 | 26.38 | 26.41 | 3,124,677 | +0.00(+0.02%) |
May 05, 2021 | 26.36 | 26.41 | 26.36 | 26.41 | 2,761,335 | +0.02(+0.08%) |
May 04, 2021 | 26.40 | 26.43 | 26.37 | 26.39 | 7,296,823 | +0.04(+0.15%) |