Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.13 | 24.27 | 23.17 | 23.34 | 847,110 | -0.74(-3.06%) |
Apr 28, 2022 | 24.39 | 24.39 | 23.92 | 24.08 | 581,043 | -0.09(-0.36%) |
Apr 27, 2022 | 24.20 | 24.65 | 24.05 | 24.17 | 1,107,591 | -0.03(-0.14%) |
Apr 26, 2022 | 24.91 | 25.04 | 24.14 | 24.20 | 975,913 | -0.78(-3.12%) |
Apr 25, 2022 | 24.83 | 24.99 | 24.27 | 24.98 | 1,205,178 | +0.11(+0.45%) |
Apr 22, 2022 | 25.09 | 25.23 | 24.83 | 24.87 | 895,562 | -0.25(-1.00%) |
Apr 21, 2022 | 24.98 | 25.42 | 24.89 | 25.12 | 1,049,142 | +0.10(+0.38%) |
Apr 20, 2022 | 24.57 | 25.14 | 24.57 | 25.02 | 1,366,607 | +0.51(+2.09%) |
Apr 19, 2022 | 23.93 | 24.65 | 23.89 | 24.51 | 1,121,207 | +0.66(+2.76%) |
Apr 18, 2022 | 23.93 | 23.99 | 23.74 | 23.85 | 864,515 | -0.08(-0.33%) |
Apr 14, 2022 | 23.72 | 24.12 | 23.72 | 23.93 | 861,397 | +0.26(+1.10%) |
Apr 13, 2022 | 23.62 | 23.79 | 23.51 | 23.67 | 468,332 | +0.13(+0.55%) |
Apr 12, 2022 | 23.53 | 23.79 | 23.44 | 23.54 | 961,282 | -0.08(-0.33%) |
Apr 11, 2022 | 23.59 | 23.95 | 23.57 | 23.62 | 911,824 | +0.09(+0.37%) |
Apr 08, 2022 | 23.40 | 23.85 | 23.33 | 23.53 | 1,138,348 | +0.19(+0.82%) |
Apr 07, 2022 | 23.27 | 23.64 | 23.24 | 23.34 | 1,278,452 | +0.10(+0.45%) |
Apr 06, 2022 | 22.88 | 23.33 | 22.84 | 23.24 | 1,185,120 | +0.29(+1.25%) |
Apr 05, 2022 | 23.37 | 23.68 | 22.95 | 22.95 | 1,291,019 | -0.44(-1.89%) |
Apr 04, 2022 | 23.21 | 23.40 | 22.98 | 23.39 | 1,217,823 | +0.13(+0.56%) |
Apr 01, 2022 | 23.31 | 23.31 | 22.80 | 23.26 | 2,201,715 | -0.12(-0.52%) |
Mar 31, 2022 | 23.35 | 23.68 | 23.21 | 23.39 | 1,571,869 | +0.09(+0.37%) |
Mar 30, 2022 | 23.66 | 23.89 | 23.14 | 23.30 | 1,285,486 | -0.42(-1.77%) |
Mar 29, 2022 | 23.37 | 23.76 | 23.37 | 23.72 | 1,906,105 | +0.48(+2.05%) |
Mar 28, 2022 | 23.37 | 23.41 | 23.01 | 23.24 | 1,527,888 | -0.05(-0.22%) |
Mar 25, 2022 | 22.85 | 23.39 | 22.85 | 23.29 | 1,175,809 | +0.37(+1.60%) |
Mar 24, 2022 | 22.97 | 23.10 | 22.64 | 22.93 | 1,366,639 | +0.09(+0.41%) |
Mar 23, 2022 | 23.17 | 23.32 | 22.80 | 22.83 | 1,097,666 | -0.29(-1.25%) |
Mar 22, 2022 | 22.83 | 23.21 | 22.76 | 23.12 | 1,036,571 | +0.33(+1.46%) |
Mar 21, 2022 | 23.54 | 23.55 | 22.67 | 22.79 | 1,535,393 | -0.59(-2.51%) |
Mar 18, 2022 | 22.88 | 23.56 | 22.80 | 23.38 | 3,187,114 | +0.44(+1.93%) |
Mar 17, 2022 | 22.71 | 23.11 | 22.40 | 22.94 | 1,184,663 | +0.24(+1.05%) |
Mar 16, 2022 | 22.19 | 22.74 | 22.08 | 22.70 | 1,280,990 | +0.49(+2.19%) |
Mar 15, 2022 | 21.88 | 22.28 | 21.84 | 22.21 | 1,220,846 | +0.28(+1.28%) |
Mar 14, 2022 | 21.89 | 22.32 | 21.38 | 21.93 | 1,532,877 | +0.04(+0.19%) |
Mar 11, 2022 | 22.84 | 22.86 | 21.76 | 21.89 | 2,334,073 | -0.84(-3.71%) |
Mar 10, 2022 | 24.28 | 22.31 | 22.73 | 3,512,468 | -1.55(-6.39%) | |
Mar 09, 2022 | 24.93 | 25.08 | 24.26 | 24.28 | 1,535,283 | -0.36(-1.45%) |
Mar 08, 2022 | 25.38 | 25.45 | 24.64 | 24.64 | 1,438,281 | -0.79(-3.12%) |
Mar 07, 2022 | 24.91 | 25.55 | 24.46 | 25.43 | 1,531,562 | +0.52(+2.09%) |
Mar 04, 2022 | 25.41 | 26.15 | 24.76 | 24.91 | 2,111,948 | -0.76(-2.95%) |
Mar 03, 2022 | 24.90 | 25.69 | 24.73 | 25.67 | 1,362,282 | +0.71(+2.83%) |
Mar 02, 2022 | 24.71 | 25.32 | 24.28 | 24.96 | 2,384,189 | -0.01(-0.03%) |
Mar 01, 2022 | 25.13 | 25.35 | 24.29 | 24.97 | 2,815,244 | -0.25(-0.98%) |
Feb 28, 2022 | 25.94 | 25.94 | 24.97 | 25.22 | 2,409,395 | -0.92(-3.52%) |
Feb 25, 2022 | 26.08 | 26.49 | 26.06 | 26.14 | 868,140 | +0.20(+0.76%) |
Feb 24, 2022 | 25.99 | 26.33 | 25.30 | 25.94 | 1,133,368 | -0.43(-1.65%) |
Feb 23, 2022 | 26.82 | 26.91 | 26.27 | 26.38 | 822,955 | -0.37(-1.37%) |
Feb 22, 2022 | 26.74 | 26.94 | 26.35 | 26.74 | 1,794,526 | -0.01(-0.03%) |
Feb 18, 2022 | 26.75 | 0 | +0.18(+0.67%) | |||
Feb 17, 2022 | 26.40 | 26.63 | 26.20 | 26.57 | 817,548 | +0.16(+0.61%) |
Feb 16, 2022 | 26.30 | 26.60 | 26.11 | 26.41 | 643,828 | +0.03(+0.10%) |
Feb 15, 2022 | 26.24 | 26.56 | 26.11 | 26.39 | 336,498 | +0.12(+0.45%) |
Feb 14, 2022 | 26.47 | 26.60 | 25.75 | 26.27 | 671,873 | -0.11(-0.42%) |
Feb 11, 2022 | 25.80 | 26.45 | 25.68 | 26.38 | 688,381 | +0.64(+2.48%) |
Feb 10, 2022 | 25.91 | 26.21 | 25.68 | 25.74 | 952,099 | -0.19(-0.72%) |
Feb 09, 2022 | 26.07 | 26.22 | 25.77 | 25.93 | 1,170,489 | +0.03(+0.13%) |
Feb 08, 2022 | 25.94 | 26.11 | 25.77 | 25.89 | 815,695 | -0.04(-0.16%) |
Feb 07, 2022 | 26.07 | 26.25 | 25.83 | 25.94 | 635,381 | -0.20(-0.75%) |
Feb 04, 2022 | 26.75 | 26.91 | 25.67 | 26.13 | 992,431 | -0.66(-2.45%) |
Feb 03, 2022 | 26.65 | 26.84 | 26.34 | 26.79 | 840,533 | +0.23(+0.87%) |
Feb 02, 2022 | 26.57 | 26.72 | 26.37 | 26.56 | 751,527 | +0.01(+0.03%) |
Feb 01, 2022 | 26.58 | 26.77 | 26.21 | 26.55 | 726,487 | +0.05(+0.19%) |
Jan 31, 2022 | 26.24 | 26.75 | 26.50 | 824,897 | +0.14(+0.52%) | |
Jan 28, 2022 | 26.24 | 26.39 | 25.84 | 26.36 | 744,774 | +0.07(+0.26%) |
Jan 27, 2022 | 26.06 | 26.59 | 26.05 | 26.29 | 1,017,545 | +0.28(+1.08%) |
Jan 26, 2022 | 26.51 | 26.70 | 25.96 | 26.01 | 848,664 | -0.53(-1.99%) |
Jan 25, 2022 | 26.63 | 26.98 | 26.18 | 26.54 | 892,035 | -0.10(-0.38%) |
Jan 24, 2022 | 27.32 | 27.44 | 26.16 | 26.64 | 1,492,824 | -0.69(-2.52%) |
Jan 21, 2022 | 27.32 | 27.93 | 27.14 | 27.33 | 1,291,278 | -0.03(-0.09%) |
Jan 20, 2022 | 28.06 | 28.08 | 27.28 | 27.36 | 830,473 | -0.60(-2.13%) |
Jan 19, 2022 | 28.37 | 28.37 | 27.61 | 27.95 | 738,325 | -0.37(-1.32%) |
Jan 18, 2022 | 28.61 | 28.70 | 27.93 | 28.33 | 678,202 | -0.27(-0.95%) |
Jan 14, 2022 | 28.60 | 0 | +0.67(+2.41%) | |||
Jan 13, 2022 | 28.80 | 28.96 | 27.90 | 27.93 | 1,648,328 | -1.09(-3.76%) |
Jan 12, 2022 | 28.59 | 29.20 | 28.47 | 29.02 | 1,124,483 | +0.43(+1.49%) |
Jan 11, 2022 | 28.45 | 28.61 | 28.23 | 28.59 | 858,719 | +0.14(+0.51%) |
Jan 10, 2022 | 28.75 | 29.05 | 28.43 | 28.45 | 1,002,940 | -0.29(-1.01%) |
Jan 07, 2022 | 27.87 | 29.13 | 27.80 | 28.74 | 1,800,014 | +0.94(+3.37%) |
Jan 06, 2022 | 27.43 | 27.98 | 27.27 | 27.80 | 883,058 | +0.37(+1.37%) |
Jan 05, 2022 | 26.98 | 27.58 | 26.96 | 27.43 | 1,230,481 | +0.51(+1.90%) |
Jan 04, 2022 | 26.65 | 27.08 | 26.62 | 26.91 | 908,680 | +0.26(+0.99%) |
Jan 03, 2022 | 26.09 | 26.74 | 25.99 | 26.65 | 1,980,390 | +0.47(+1.79%) |
Dec 31, 2021 | 26.28 | 26.52 | 26.03 | 26.18 | 616,241 | -0.20(-0.74%) |
Dec 30, 2021 | 26.16 | 26.43 | 25.94 | 26.38 | 642,438 | +0.26(+0.99%) |
Dec 29, 2021 | 26.66 | 26.68 | 26.11 | 26.12 | 664,050 | -0.45(-1.70%) |
Dec 28, 2021 | 26.47 | 26.70 | 26.45 | 26.57 | 548,591 | +0.08(+0.28%) |
Dec 27, 2021 | 26.21 | 26.50 | 26.03 | 26.50 | 489,035 | +0.29(+1.12%) |
Dec 23, 2021 | 25.94 | 26.29 | 25.93 | 26.20 | 457,479 | +0.38(+1.46%) |
Dec 22, 2021 | 25.86 | 25.95 | 25.48 | 25.82 | 652,219 | -0.04(-0.16%) |
Dec 21, 2021 | 25.67 | 25.93 | 25.40 | 25.87 | 626,050 | +0.06(+0.23%) |
Dec 20, 2021 | 26.01 | 26.15 | 25.56 | 25.81 | 750,689 | -0.37(-1.41%) |
Dec 17, 2021 | 25.77 | 26.36 | 25.77 | 26.18 | 3,738,239 | +0.48(+1.86%) |
Dec 16, 2021 | 25.17 | 25.84 | 25.17 | 25.70 | 1,747,154 | +0.55(+2.17%) |
Dec 15, 2021 | 25.05 | 25.30 | 24.97 | 25.15 | 997,370 | +0.18(+0.74%) |
Dec 14, 2021 | 25.10 | 25.25 | 24.78 | 24.97 | 1,878,318 | -0.13(-0.53%) |
Dec 13, 2021 | 25.15 | 25.30 | 24.84 | 25.10 | 914,001 | -0.14(-0.56%) |
Dec 10, 2021 | 25.04 | 25.25 | 24.94 | 25.25 | 724,706 | +0.20(+0.80%) |
Dec 09, 2021 | 24.99 | 25.24 | 24.99 | 25.04 | 908,917 | -0.05(-0.20%) |
Dec 08, 2021 | 24.96 | 25.23 | 24.73 | 25.09 | 977,227 | +0.13(+0.54%) |
Dec 07, 2021 | 25.27 | 25.45 | 24.86 | 24.96 | 1,502,036 | -0.35(-1.39%) |
Dec 06, 2021 | 25.23 | 25.53 | 25.07 | 25.31 | 813,663 | +0.03(+0.13%) |
Dec 03, 2021 | 25.56 | 25.59 | 24.84 | 25.28 | 794,230 | -0.13(-0.50%) |
Dec 02, 2021 | 25.21 | 25.71 | 25.17 | 25.41 | 693,902 | +0.26(+1.03%) |
Dec 01, 2021 | 25.48 | 25.90 | 25.04 | 25.15 | 1,068,844 | -0.13(-0.53%) |
Nov 30, 2021 | 25.29 | 25.54 | 25.26 | 25.28 | 829,515 | -0.14(-0.56%) |
Nov 29, 2021 | 25.74 | 25.77 | 25.24 | 25.42 | 899,147 | -0.17(-0.66%) |
Nov 26, 2021 | 25.59 | 25.98 | 25.49 | 25.59 | 814,594 | -0.03(-0.13%) |
Nov 24, 2021 | 25.80 | 26.03 | 25.61 | 25.62 | 994,203 | -0.18(-0.71%) |
Nov 23, 2021 | 26.11 | 26.29 | 25.80 | 25.81 | 556,180 | -0.28(-1.06%) |
Nov 22, 2021 | 25.80 | 26.14 | 25.72 | 26.08 | 737,514 | +0.29(+1.11%) |
Nov 19, 2021 | 25.90 | 26.14 | 25.72 | 25.80 | 1,037,296 | -0.20(-0.77%) |
Nov 18, 2021 | 27.18 | 26.03 | 25.90 | 26.00 | 1,362,913 | -1.17(-4.29%) |
Nov 17, 2021 | 27.31 | 27.57 | 26.96 | 27.17 | 749,168 | -0.32(-1.16%) |
Nov 16, 2021 | 27.70 | 27.82 | 27.39 | 27.49 | 566,296 | -0.28(-1.00%) |
Nov 15, 2021 | 27.80 | 27.83 | 27.19 | 27.76 | 608,488 | +0.13(+0.49%) |
Nov 12, 2021 | 27.53 | 27.80 | 27.27 | 27.63 | 539,175 | +0.22(+0.80%) |
Nov 11, 2021 | 27.28 | 27.70 | 27.13 | 27.41 | 595,518 | +0.02(+0.06%) |
Nov 10, 2021 | 27.75 | 27.37 | 27.39 | 702,072 | -0.34(-1.24%) | |
Nov 09, 2021 | 28.43 | 28.43 | 27.65 | 27.74 | 787,132 | -0.57(-2.02%) |
Nov 08, 2021 | 27.96 | 28.59 | 27.81 | 28.31 | 1,279,435 | +0.44(+1.57%) |
Nov 05, 2021 | 25.63 | 28.30 | 25.63 | 27.87 | 2,049,134 | +0.60(+2.18%) |
Nov 04, 2021 | 27.53 | 28.11 | 26.92 | 27.28 | 1,534,547 | -0.62(-2.23%) |
Nov 03, 2021 | 26.19 | 28.06 | 26.16 | 27.90 | 3,466,027 | +1.75(+6.67%) |
Nov 02, 2021 | 25.31 | 26.23 | 25.07 | 26.15 | 1,203,861 | +0.76(+3.01%) |
Nov 01, 2021 | 24.71 | 25.56 | 24.70 | 25.39 | 886,201 | +0.69(+2.78%) |
Oct 29, 2021 | 24.79 | 24.89 | 24.57 | 24.70 | 600,175 | -0.03(-0.14%) |
Oct 28, 2021 | 24.45 | 24.78 | 24.38 | 24.73 | 457,727 | +0.29(+1.17%) |
Oct 27, 2021 | 24.85 | 24.93 | 24.36 | 24.45 | 506,121 | -0.28(-1.12%) |
Oct 26, 2021 | 24.67 | 24.73 | 423,208 | +0.11(+0.44%) | ||
Oct 25, 2021 | 24.44 | 24.73 | 24.15 | 24.62 | 589,519 | +0.21(+0.86%) |
Oct 22, 2021 | 24.57 | 24.77 | 24.36 | 24.41 | 532,064 | -0.18(-0.75%) |
Oct 21, 2021 | 24.79 | 25.02 | 24.55 | 24.59 | 420,810 | -0.18(-0.71%) |
Oct 20, 2021 | 24.57 | 25.00 | 24.55 | 24.77 | 581,721 | +0.22(+0.89%) |
Oct 19, 2021 | 24.57 | 24.57 | 24.23 | 24.55 | 472,862 | +0.07(+0.27%) |
Oct 18, 2021 | 24.25 | 24.63 | 24.15 | 24.48 | 537,717 | +0.31(+1.28%) |
Oct 15, 2021 | 24.75 | 24.82 | 24.15 | 24.17 | 749,870 | -0.55(-2.21%) |
Oct 14, 2021 | 24.81 | 24.87 | 24.58 | 24.72 | 423,369 | +0.05(+0.20%) |
Oct 13, 2021 | 24.74 | 24.88 | 24.54 | 24.67 | 418,630 | -0.11(-0.44%) |
Oct 12, 2021 | 24.72 | 24.90 | 24.57 | 24.78 | 465,906 | +0.13(+0.51%) |
Oct 11, 2021 | 24.50 | 24.78 | 24.42 | 24.65 | 386,362 | +0.17(+0.69%) |
Oct 08, 2021 | 24.67 | 24.81 | 24.46 | 24.48 | 444,850 | -0.18(-0.75%) |
Oct 07, 2021 | 24.70 | 25.04 | 24.61 | 24.67 | 811,940 | -0.11(-0.44%) |
Oct 06, 2021 | 24.85 | 24.88 | 24.47 | 24.78 | 557,882 | -0.10(-0.40%) |
Oct 05, 2021 | 25.08 | 25.18 | 24.63 | 24.88 | 894,015 | -0.39(-1.56%) |
Oct 04, 2021 | 25.09 | 25.66 | 25.09 | 25.27 | 986,858 | +0.08(+0.30%) |
Oct 01, 2021 | 25.34 | 25.48 | 25.09 | 25.20 | 730,209 | +0.12(+0.47%) |
Sep 30, 2021 | 26.08 | 26.08 | 25.08 | 25.08 | 1,101,779 | -1.05(-4.01%) |
Sep 29, 2021 | 25.15 | 26.16 | 25.15 | 26.13 | 752,601 | +0.91(+3.61%) |
Sep 28, 2021 | 25.50 | 25.63 | 25.13 | 25.22 | 705,992 | -0.21(-0.84%) |
Sep 27, 2021 | 24.92 | 25.84 | 24.84 | 25.43 | 1,249,193 | +0.72(+2.91%) |
Sep 24, 2021 | 24.89 | 25.07 | 24.70 | 24.71 | 591,031 | -0.17(-0.70%) |
Sep 23, 2021 | 25.01 | 25.23 | 24.74 | 24.89 | 649,777 | -0.10(-0.40%) |
Sep 22, 2021 | 25.03 | 25.23 | 24.93 | 24.99 | 666,137 | +0.10(+0.40%) |
Sep 21, 2021 | 24.75 | 25.01 | 24.56 | 24.89 | 674,224 | +0.21(+0.84%) |
Sep 20, 2021 | 24.61 | 24.78 | 24.45 | 24.68 | 867,184 | -0.10(-0.40%) |
Sep 17, 2021 | 24.40 | 24.92 | 24.28 | 24.78 | 1,637,416 | +0.45(+1.87%) |
Sep 16, 2021 | 24.33 | 24.53 | 23.98 | 24.32 | 832,196 | +0.00(+0.00%) |
Sep 15, 2021 | 24.42 | 24.54 | 24.23 | 24.32 | 720,183 | -0.09(-0.37%) |
Sep 14, 2021 | 24.40 | 24.42 | 24.05 | 24.42 | 577,392 | +0.07(+0.27%) |
Sep 13, 2021 | 24.74 | 24.99 | 24.34 | 24.35 | 1,178,870 | -0.40(-1.63%) |
Sep 10, 2021 | 24.65 | 24.88 | 24.42 | 24.75 | 525,753 | +0.03(+0.13%) |
Sep 09, 2021 | 25.08 | 25.08 | 24.63 | 24.72 | 803,902 | -0.50(-2.00%) |
Sep 08, 2021 | 24.86 | 25.37 | 24.82 | 25.22 | 633,476 | +0.36(+1.46%) |
Sep 07, 2021 | 25.04 | 25.19 | 24.74 | 24.86 | 700,255 | -0.34(-1.34%) |
Sep 03, 2021 | 25.09 | 25.26 | 25.01 | 25.20 | 509,565 | +0.06(+0.23%) |
Sep 02, 2021 | 25.05 | 25.32 | 25.03 | 25.14 | 715,495 | +0.21(+0.83%) |
Sep 01, 2021 | 25.13 | 25.21 | 24.62 | 24.94 | 625,500 | -0.14(-0.56%) |
Aug 31, 2021 | 24.46 | 25.15 | 24.33 | 25.08 | 1,254,177 | +0.71(+2.92%) |
Aug 30, 2021 | 24.25 | 24.58 | 24.18 | 24.37 | 423,413 | +0.16(+0.65%) |
Aug 27, 2021 | 24.08 | 24.32 | 23.87 | 24.21 | 741,344 | +0.19(+0.79%) |
Aug 26, 2021 | 24.33 | 24.46 | 23.92 | 24.02 | 631,193 | -0.34(-1.39%) |
Aug 25, 2021 | 23.99 | 24.68 | 23.86 | 24.36 | 981,623 | +0.32(+1.34%) |
Aug 24, 2021 | 23.58 | 24.08 | 23.29 | 24.04 | 1,527,140 | +0.45(+1.93%) |
Aug 23, 2021 | 23.95 | 24.08 | 23.54 | 23.58 | 2,155,500 | -1.21(-4.87%) |
Aug 20, 2021 | 24.41 | 24.92 | 24.28 | 24.79 | 881,087 | +0.38(+1.56%) |
Aug 19, 2021 | 24.56 | 24.78 | 24.23 | 24.41 | 702,405 | -0.23(-0.94%) |
Aug 18, 2021 | 25.18 | 25.18 | 24.37 | 24.64 | 1,130,719 | -0.53(-2.10%) |
Aug 17, 2021 | 24.65 | 25.32 | 24.70 | 25.17 | 709,615 | +0.47(+1.91%) |
Aug 16, 2021 | 24.83 | 24.84 | 24.47 | 24.70 | 636,826 | -0.13(-0.53%) |
Aug 13, 2021 | 25.03 | 25.10 | 24.77 | 24.83 | 644,944 | -0.08(-0.33%) |
Aug 12, 2021 | 25.18 | 25.28 | 24.75 | 24.91 | 673,432 | -0.27(-1.08%) |
Aug 11, 2021 | 25.19 | 25.43 | 25.05 | 25.18 | 632,669 | +0.15(+0.59%) |
Aug 10, 2021 | 24.62 | 25.16 | 24.51 | 25.03 | 1,042,316 | +0.41(+1.68%) |
Aug 09, 2021 | 24.06 | 24.69 | 24.03 | 24.62 | 780,894 | +0.59(+2.48%) |
Aug 06, 2021 | 23.28 | 24.49 | 23.05 | 24.03 | 2,218,255 | +0.78(+3.34%) |
Aug 05, 2021 | 23.13 | 23.49 | 22.95 | 23.25 | 1,866,201 | +0.13(+0.57%) |
Aug 04, 2021 | 23.80 | 23.91 | 23.08 | 23.12 | 1,680,570 | -0.75(-3.15%) |
Aug 03, 2021 | 23.71 | 24.02 | 23.41 | 23.87 | 907,781 | +0.07(+0.28%) |
Aug 02, 2021 | 23.80 | 24.16 | 23.61 | 23.80 | 1,219,438 | +0.08(+0.35%) |
Jul 30, 2021 | 24.37 | 24.58 | 23.70 | 23.72 | 1,331,977 | -0.61(-2.51%) |
Jul 29, 2021 | 24.58 | 24.75 | 24.22 | 24.33 | 812,234 | -0.12(-0.47%) |
Jul 28, 2021 | 24.66 | 24.84 | 24.38 | 24.45 | 718,544 | -0.18(-0.74%) |
Jul 27, 2021 | 24.37 | 24.64 | 24.13 | 24.63 | 1,140,002 | +0.26(+1.08%) |
Jul 26, 2021 | 24.31 | 24.69 | 24.26 | 24.37 | 813,497 | +0.06(+0.24%) |
Jul 23, 2021 | 24.82 | 24.88 | 24.09 | 24.31 | 1,449,888 | -0.55(-2.23%) |
Jul 22, 2021 | 25.47 | 25.47 | 24.70 | 24.86 | 725,757 | -0.50(-1.95%) |
Jul 21, 2021 | 25.64 | 25.85 | 25.31 | 25.36 | 514,819 | -0.20(-0.78%) |
Jul 20, 2021 | 25.39 | 26.01 | 25.27 | 25.56 | 883,232 | +0.35(+1.38%) |
Jul 19, 2021 | 24.55 | 25.22 | 24.46 | 25.21 | 922,935 | +0.43(+1.73%) |
Jul 16, 2021 | 25.21 | 25.38 | 24.78 | 24.78 | 961,184 | -0.35(-1.38%) |
Jul 15, 2021 | 25.09 | 25.36 | 24.75 | 25.13 | 1,197,716 | +0.02(+0.07%) |
Jul 14, 2021 | 25.26 | 25.51 | 24.70 | 25.11 | 1,517,053 | -0.20(-0.78%) |
Jul 13, 2021 | 25.73 | 25.88 | 25.21 | 25.31 | 826,140 | -0.43(-1.67%) |
Jul 12, 2021 | 26.08 | 26.29 | 25.72 | 25.74 | 659,216 | -0.31(-1.20%) |
Jul 09, 2021 | 25.89 | 26.25 | 25.79 | 26.05 | 702,390 | +0.28(+1.09%) |
Jul 08, 2021 | 25.19 | 25.86 | 25.13 | 25.77 | 820,490 | +0.34(+1.33%) |
Jul 07, 2021 | 25.41 | 25.60 | 25.13 | 25.43 | 505,735 | -0.08(-0.32%) |
Jul 06, 2021 | 25.60 | 25.60 | 25.08 | 25.51 | 783,277 | -0.12(-0.48%) |
Jul 02, 2021 | 26.07 | 26.21 | 25.57 | 25.64 | 864,019 | -0.51(-1.96%) |
Jul 01, 2021 | 27.04 | 27.04 | 26.13 | 26.15 | 1,253,478 | -0.94(-3.48%) |
Jun 30, 2021 | 27.17 | 27.45 | 26.93 | 27.09 | 711,002 | +0.07(+0.24%) |
Jun 29, 2021 | 27.09 | 27.42 | 26.88 | 27.03 | 672,792 | -0.07(-0.26%) |
Jun 28, 2021 | 27.40 | 27.49 | 27.01 | 27.10 | 919,480 | -0.24(-0.89%) |
Jun 25, 2021 | 27.26 | 27.49 | 27.06 | 27.34 | 3,767,041 | +0.37(+1.36%) |
Jun 24, 2021 | 26.84 | 27.19 | 26.78 | 26.97 | 761,630 | +0.17(+0.64%) |
Jun 23, 2021 | 27.23 | 27.23 | 26.68 | 26.80 | 1,000,913 | -0.27(-0.99%) |
Jun 22, 2021 | 26.92 | 27.31 | 26.84 | 27.07 | 770,515 | +0.10(+0.36%) |
Jun 21, 2021 | 26.97 | 27.19 | 26.56 | 26.97 | 926,895 | +0.00(+0.00%) |
Jun 18, 2021 | 27.18 | 27.22 | 26.38 | 26.97 | 1,575,367 | -0.25(-0.93%) |
Jun 17, 2021 | 27.14 | 27.59 | 26.76 | 27.23 | 1,212,186 | +0.16(+0.60%) |
Jun 16, 2021 | 27.27 | 27.54 | 26.44 | 27.06 | 1,513,921 | -0.50(-1.83%) |
Jun 15, 2021 | 28.46 | 29.73 | 27.09 | 27.57 | 5,542,698 | -0.17(-0.62%) |
Jun 14, 2021 | 27.01 | 27.82 | 26.48 | 27.74 | 1,951,807 | +0.88(+3.27%) |
Jun 11, 2021 | 26.74 | 27.10 | 26.62 | 26.86 | 1,254,788 | +0.20(+0.73%) |
Jun 10, 2021 | 27.47 | 27.47 | 26.25 | 26.66 | 1,711,932 | -0.71(-2.59%) |
Jun 09, 2021 | 26.77 | 27.75 | 26.59 | 27.37 | 3,042,088 | +0.57(+2.13%) |
Jun 08, 2021 | 26.48 | 27.05 | 26.26 | 26.80 | 1,193,054 | +0.41(+1.54%) |
Jun 07, 2021 | 25.78 | 26.40 | 25.61 | 26.40 | 1,245,129 | +0.85(+3.35%) |
Jun 04, 2021 | 26.18 | 26.30 | 25.52 | 25.54 | 1,348,069 | -0.58(-2.21%) |
Jun 03, 2021 | 27.00 | 27.36 | 25.91 | 26.12 | 2,889,418 | -1.66(-5.98%) |
Jun 02, 2021 | 24.72 | 29.64 | 24.55 | 27.78 | 9,280,022 | +3.19(+12.98%) |
Jun 01, 2021 | 24.60 | 25.13 | 24.45 | 24.59 | 1,110,468 | -0.33(-1.31%) |
May 28, 2021 | 24.45 | 25.15 | 24.43 | 24.91 | 1,316,668 | +0.57(+2.34%) |
May 27, 2021 | 24.63 | 24.71 | 24.18 | 24.34 | 1,044,390 | -0.33(-1.35%) |
May 26, 2021 | 24.03 | 24.68 | 23.99 | 24.68 | 1,175,244 | +0.73(+3.06%) |
May 25, 2021 | 23.94 | 24.01 | 23.61 | 23.94 | 944,004 | +0.06(+0.24%) |
May 24, 2021 | 23.97 | 24.15 | 23.75 | 23.89 | 677,910 | +0.02(+0.10%) |
May 21, 2021 | 24.12 | 24.32 | 23.83 | 23.86 | 598,418 | -0.24(-1.01%) |
May 20, 2021 | 24.13 | 24.42 | 24.04 | 24.11 | 857,081 | +0.02(+0.10%) |
May 19, 2021 | 23.92 | 24.12 | 23.65 | 24.08 | 880,844 | +0.11(+0.48%) |
May 18, 2021 | 23.63 | 24.16 | 23.62 | 23.97 | 867,632 | +0.32(+1.34%) |
May 17, 2021 | 24.43 | 24.45 | 23.65 | 23.65 | 1,285,533 | -0.79(-3.23%) |
May 14, 2021 | 23.89 | 24.60 | 23.87 | 24.44 | 1,486,536 | +0.61(+2.56%) |
May 13, 2021 | 23.24 | 23.88 | 23.07 | 23.83 | 1,068,644 | +0.51(+2.20%) |
May 12, 2021 | 23.21 | 23.94 | 22.67 | 23.32 | 2,433,464 | +0.01(+0.04%) |
May 11, 2021 | 23.50 | 23.68 | 23.21 | 23.31 | 1,865,647 | -0.37(-1.55%) |
May 10, 2021 | 23.96 | 24.05 | 23.59 | 23.68 | 1,144,819 | -0.22(-0.92%) |
May 07, 2021 | 24.01 | 24.07 | 23.79 | 23.90 | 1,475,454 | -0.24(-0.98%) |
May 06, 2021 | 24.02 | 24.43 | 23.86 | 24.13 | 1,545,124 | +0.27(+1.13%) |
May 05, 2021 | 23.95 | 24.06 | 23.54 | 23.86 | 1,125,742 | -0.02(-0.07%) |
May 04, 2021 | 23.65 | 23.90 | 23.33 | 23.88 | 861,166 | +0.28(+1.21%) |