Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.93 | 24.05 | 23.56 | 23.59 | 6,292 | -0.20(-0.86%) |
Apr 28, 2022 | 23.63 | 23.89 | 23.46 | 23.79 | 10,251 | +0.29(+1.22%) |
Apr 27, 2022 | 23.49 | 23.59 | 23.38 | 23.51 | 10,916 | +0.21(+0.91%) |
Apr 26, 2022 | 23.47 | 23.54 | 23.30 | 23.30 | 30,524 | -0.69(-2.89%) |
Apr 25, 2022 | 23.77 | 23.99 | 23.68 | 23.99 | 11,476 | -0.27(-1.13%) |
Apr 22, 2022 | 24.59 | 24.59 | 24.26 | 24.26 | 14,845 | -0.49(-1.97%) |
Apr 21, 2022 | 25.26 | 25.26 | 24.74 | 24.75 | 4,718 | -0.31(-1.25%) |
Apr 20, 2022 | 25.08 | 25.16 | 25.06 | 25.06 | 6,202 | +0.10(+0.38%) |
Apr 19, 2022 | 24.82 | 24.97 | 24.75 | 24.97 | 10,475 | +0.09(+0.36%) |
Apr 18, 2022 | 24.91 | 25.00 | 24.82 | 24.88 | 16,877 | -0.08(-0.31%) |
Apr 14, 2022 | 24.99 | 25.04 | 24.92 | 24.96 | 7,882 | -0.07(-0.28%) |
Apr 13, 2022 | 24.82 | 25.03 | 24.82 | 25.02 | 8,419 | +0.31(+1.24%) |
Apr 12, 2022 | 24.89 | 24.93 | 24.68 | 24.72 | 27,347 | -0.08(-0.32%) |
Apr 11, 2022 | 24.99 | 24.99 | 24.80 | 24.80 | 9,381 | -0.31(-1.23%) |
Apr 08, 2022 | 25.04 | 25.22 | 25.04 | 25.11 | 15,215 | +0.08(+0.34%) |
Apr 07, 2022 | 25.05 | 25.09 | 24.91 | 25.02 | 6,691 | -0.12(-0.46%) |
Apr 06, 2022 | 25.09 | 25.23 | 25.04 | 25.14 | 29,556 | -0.33(-1.30%) |
Apr 05, 2022 | 25.76 | 25.80 | 25.43 | 25.47 | 16,008 | -0.41(-1.58%) |
Apr 04, 2022 | 25.80 | 25.90 | 25.74 | 25.88 | 12,141 | +0.11(+0.44%) |
Apr 01, 2022 | 25.78 | 25.78 | 25.60 | 25.76 | 15,550 | +0.29(+1.15%) |
Mar 31, 2022 | 25.73 | 25.74 | 25.47 | 25.47 | 5,973 | -0.39(-1.50%) |
Mar 30, 2022 | 26.03 | 26.03 | 25.81 | 25.86 | 28,436 | +0.07(+0.28%) |
Mar 29, 2022 | 25.81 | 25.83 | 25.63 | 25.78 | 12,992 | +0.40(+1.56%) |
Mar 28, 2022 | 25.28 | 25.39 | 25.22 | 25.39 | 12,130 | -0.07(-0.29%) |
Mar 25, 2022 | 25.39 | 25.46 | 25.34 | 25.46 | 7,673 | -0.05(-0.19%) |
Mar 24, 2022 | 25.37 | 25.51 | 25.37 | 25.51 | 8,847 | +0.15(+0.59%) |
Mar 23, 2022 | 25.44 | 25.55 | 25.36 | 25.36 | 8,696 | -0.34(-1.31%) |
Mar 22, 2022 | 25.66 | 25.71 | 25.59 | 25.70 | 16,479 | +0.29(+1.14%) |
Mar 21, 2022 | 25.47 | 25.52 | 25.31 | 25.41 | 9,505 | -0.17(-0.68%) |
Mar 18, 2022 | 25.13 | 25.58 | 25.13 | 25.58 | 23,332 | +0.35(+1.39%) |
Mar 17, 2022 | 25.00 | 25.39 | 24.98 | 25.23 | 12,654 | +0.19(+0.74%) |
Mar 16, 2022 | 24.72 | 25.05 | 24.52 | 25.05 | 60,140 | +0.94(+3.91%) |
Mar 15, 2022 | 23.94 | 24.15 | 23.83 | 24.10 | 42,463 | +0.07(+0.28%) |
Mar 14, 2022 | 24.17 | 24.34 | 23.95 | 24.04 | 16,773 | +0.03(+0.11%) |
Mar 11, 2022 | 24.45 | 24.45 | 23.97 | 24.01 | 16,528 | -0.18(-0.73%) |
Mar 10, 2022 | 24.22 | 24.34 | 24.16 | 24.19 | 11,222 | -0.39(-1.59%) |
Mar 09, 2022 | 24.23 | 24.66 | 24.23 | 24.58 | 25,742 | +0.82(+3.47%) |
Mar 08, 2022 | 23.75 | 24.12 | 23.59 | 23.75 | 28,924 | +0.04(+0.18%) |
Mar 07, 2022 | 24.14 | 24.14 | 23.51 | 23.71 | 35,082 | -0.68(-2.79%) |
Mar 04, 2022 | 24.45 | 24.51 | 24.26 | 24.39 | 46,953 | -0.57(-2.28%) |
Mar 03, 2022 | 25.30 | 25.36 | 24.92 | 24.96 | 33,889 | -0.61(-2.38%) |
Mar 02, 2022 | 25.31 | 25.64 | 25.23 | 25.57 | 61,488 | +0.54(+2.18%) |
Mar 01, 2022 | 25.50 | 25.55 | 24.92 | 25.02 | 24,207 | -0.59(-2.32%) |
Feb 28, 2022 | 25.43 | 25.71 | 25.38 | 25.62 | 27,736 | -0.46(-1.78%) |
Feb 25, 2022 | 25.68 | 26.08 | 25.85 | 26.08 | 16,143 | +0.56(+2.18%) |
Feb 24, 2022 | 25.05 | 25.59 | 24.84 | 25.52 | 76,239 | -0.43(-1.67%) |
Feb 23, 2022 | 26.43 | 26.43 | 25.96 | 25.96 | 4,487 | -0.25(-0.97%) |
Feb 22, 2022 | 26.33 | 26.38 | 26.11 | 26.21 | 11,140 | -0.42(-1.56%) |
Feb 18, 2022 | 26.63 | 0 | -0.05(-0.20%) | |||
Feb 17, 2022 | 26.79 | 26.79 | 26.67 | 26.68 | 12,359 | -0.42(-1.54%) |
Feb 16, 2022 | 26.80 | 27.13 | 26.80 | 27.10 | 31,205 | +0.27(+1.02%) |
Feb 15, 2022 | 26.71 | 26.83 | 26.67 | 26.83 | 27,988 | +0.42(+1.58%) |
Feb 14, 2022 | 26.46 | 26.53 | 26.27 | 26.41 | 9,898 | -0.21(-0.78%) |
Feb 11, 2022 | 27.03 | 27.06 | 26.57 | 26.62 | 32,391 | -0.30(-1.13%) |
Feb 10, 2022 | 27.05 | 27.30 | 26.89 | 26.92 | 36,704 | -0.21(-0.79%) |
Feb 09, 2022 | 27.11 | 27.14 | 27.08 | 27.14 | 53,413 | +0.31(+1.15%) |
Feb 08, 2022 | 26.74 | 26.83 | 26.67 | 26.83 | 9,280 | +0.18(+0.69%) |
Feb 07, 2022 | 26.62 | 26.75 | 26.58 | 26.64 | 15,600 | +0.01(+0.03%) |
Feb 04, 2022 | 26.49 | 26.69 | 26.47 | 26.64 | 7,115 | +0.08(+0.30%) |
Feb 03, 2022 | 26.65 | 26.56 | 26.56 | 9,161 | -0.30(-1.13%) | |
Feb 02, 2022 | 26.91 | 26.93 | 26.75 | 26.86 | 42,074 | +0.09(+0.34%) |
Feb 01, 2022 | 26.73 | 26.77 | 26.56 | 26.77 | 22,783 | +0.19(+0.71%) |
Jan 31, 2022 | 26.17 | 26.58 | 26.58 | 21,960 | +0.53(+2.03%) | |
Jan 28, 2022 | 25.86 | 26.05 | 25.76 | 26.05 | 28,266 | -0.01(-0.04%) |
Jan 27, 2022 | 26.21 | 26.36 | 26.00 | 26.06 | 5,687 | -0.09(-0.33%) |
Jan 26, 2022 | 26.51 | 26.54 | 26.15 | 26.15 | 6,183 | -0.08(-0.31%) |
Jan 25, 2022 | 26.05 | 26.31 | 25.96 | 26.23 | 14,907 | -0.02(-0.07%) |
Jan 24, 2022 | 26.12 | 26.25 | 25.65 | 26.25 | 42,257 | -0.42(-1.56%) |
Jan 21, 2022 | 26.83 | 26.95 | 26.64 | 26.66 | 88,974 | -0.30(-1.13%) |
Jan 20, 2022 | 27.37 | 27.44 | 26.97 | 26.97 | 110,406 | -0.25(-0.90%) |
Jan 19, 2022 | 27.37 | 27.37 | 27.21 | 27.21 | 32,819 | +0.12(+0.44%) |
Jan 18, 2022 | 27.21 | 27.23 | 27.04 | 27.09 | 11,655 | -0.39(-1.41%) |
Jan 14, 2022 | 27.48 | 0 | +0.07(+0.25%) | |||
Jan 13, 2022 | 27.73 | 27.73 | 27.41 | 27.41 | 17,765 | -0.28(-1.02%) |
Jan 12, 2022 | 27.57 | 27.69 | 27.37 | 27.69 | 31,645 | +0.34(+1.23%) |
Jan 11, 2022 | 26.98 | 27.36 | 26.98 | 27.36 | 13,250 | +0.45(+1.68%) |
Jan 10, 2022 | 26.88 | 26.91 | 26.71 | 26.90 | 22,286 | -0.16(-0.59%) |
Jan 07, 2022 | 26.98 | 27.09 | 26.87 | 27.06 | 44,700 | +0.24(+0.89%) |
Jan 06, 2022 | 26.91 | 26.94 | 26.82 | 26.82 | 4,766 | -0.10(-0.39%) |
Jan 05, 2022 | 27.25 | 27.29 | 26.93 | 26.93 | 13,955 | -0.24(-0.88%) |
Jan 04, 2022 | 27.14 | 27.22 | 27.14 | 27.17 | 30,920 | +0.16(+0.58%) |
Jan 03, 2022 | 26.98 | 27.06 | 26.95 | 27.01 | 61,786 | +0.18(+0.66%) |
Dec 31, 2021 | 26.90 | 26.93 | 26.83 | 26.83 | 4,522 | -0.04(-0.13%) |
Dec 30, 2021 | 26.85 | 26.90 | 26.83 | 26.87 | 9,223 | -0.01(-0.02%) |
Dec 29, 2021 | 26.89 | 26.89 | 26.82 | 26.88 | 6,129 | -0.06(-0.21%) |
Dec 28, 2021 | 26.91 | 27.10 | 26.91 | 26.93 | 9,091 | +0.02(+0.07%) |
Dec 27, 2021 | 26.66 | 26.91 | 26.66 | 26.91 | 20,749 | +0.28(+1.06%) |
Dec 23, 2021 | 26.54 | 26.63 | 26.51 | 26.63 | 18,761 | +0.25(+0.96%) |
Dec 22, 2021 | 26.13 | 26.38 | 26.13 | 26.38 | 6,347 | +0.20(+0.78%) |
Dec 21, 2021 | 26.00 | 26.18 | 26.00 | 26.17 | 10,867 | +0.35(+1.35%) |
Dec 20, 2021 | 25.79 | 25.83 | 25.66 | 25.83 | 9,769 | -0.21(-0.81%) |
Dec 17, 2021 | 26.12 | 26.17 | 26.01 | 26.04 | 51,920 | -0.30(-1.12%) |
Dec 16, 2021 | 26.43 | 26.46 | 26.30 | 26.33 | 7,091 | +0.10(+0.39%) |
Dec 15, 2021 | 25.88 | 26.24 | 25.91 | 26.23 | 11,439 | +0.25(+0.96%) |
Dec 14, 2021 | 26.03 | 26.09 | 25.91 | 25.98 | 7,005 | -0.12(-0.46%) |
Dec 13, 2021 | 26.27 | 26.27 | 26.10 | 26.10 | 16,606 | -0.33(-1.26%) |
Dec 10, 2021 | 26.40 | 26.44 | 26.39 | 26.44 | 24,427 | +0.00(+0.02%) |
Dec 09, 2021 | 26.51 | 26.51 | 26.41 | 26.43 | 16,352 | -0.24(-0.88%) |
Dec 08, 2021 | 26.57 | 26.67 | 26.57 | 26.67 | 12,284 | +0.09(+0.35%) |
Dec 07, 2021 | 26.42 | 26.59 | 26.42 | 26.57 | 13,843 | +0.49(+1.86%) |
Dec 06, 2021 | 26.10 | 26.18 | 25.99 | 26.09 | 16,729 | +0.27(+1.03%) |
Dec 03, 2021 | 25.72 | 25.82 | 25.72 | 25.82 | 6,893 | -0.07(-0.29%) |
Dec 02, 2021 | 25.83 | 26.04 | 25.82 | 25.90 | 9,065 | +0.37(+1.46%) |
Dec 01, 2021 | 26.05 | 26.08 | 25.53 | 25.53 | 12,228 | -0.06(-0.22%) |
Nov 30, 2021 | 25.64 | 25.74 | 25.64 | 25.58 | 17,990 | -0.22(-0.85%) |
Nov 29, 2021 | 25.84 | 25.86 | 25.66 | 25.80 | 39,976 | +0.25(+0.97%) |
Nov 26, 2021 | 25.55 | 25.59 | 25.47 | 25.55 | 2,976 | -0.86(-3.26%) |
Nov 24, 2021 | 26.25 | 26.41 | 26.19 | 26.41 | 8,206 | -0.12(-0.46%) |
Nov 23, 2021 | 26.47 | 26.54 | 26.42 | 26.53 | 7,771 | +0.09(+0.32%) |
Nov 22, 2021 | 26.53 | 26.64 | 26.45 | 26.45 | 21,515 | -0.08(-0.31%) |
Nov 19, 2021 | 26.64 | 26.64 | 26.50 | 26.53 | 24,188 | -0.18(-0.68%) |
Nov 18, 2021 | 26.80 | 26.75 | 26.68 | 26.71 | 64,013 | -0.18(-0.67%) |
Nov 17, 2021 | 26.96 | 26.96 | 26.85 | 26.89 | 25,742 | -0.02(-0.08%) |
Nov 16, 2021 | 26.93 | 26.97 | 26.90 | 26.92 | 12,946 | -0.00(-0.02%) |
Nov 15, 2021 | 27.06 | 27.06 | 26.92 | 26.92 | 73,878 | -0.09(-0.32%) |
Nov 12, 2021 | 26.93 | 27.01 | 26.93 | 27.01 | 8,602 | +0.09(+0.32%) |
Nov 11, 2021 | 26.95 | 26.98 | 26.87 | 26.92 | 6,639 | +0.19(+0.72%) |
Nov 10, 2021 | 26.96 | 26.73 | 14,335 | -0.22(-0.83%) | ||
Nov 09, 2021 | 27.01 | 27.01 | 26.90 | 26.95 | 6,289 | -0.11(-0.42%) |
Nov 08, 2021 | 27.06 | 27.08 | 27.02 | 27.06 | 6,935 | +0.13(+0.50%) |
Nov 05, 2021 | 26.91 | 26.93 | 26.83 | 26.93 | 7,878 | +0.10(+0.36%) |
Nov 04, 2021 | 26.89 | 26.89 | 26.76 | 26.83 | 11,169 | -0.18(-0.68%) |
Nov 03, 2021 | 26.77 | 27.02 | 26.74 | 27.02 | 6,981 | +0.23(+0.85%) |
Nov 02, 2021 | 26.81 | 26.84 | 26.78 | 26.79 | 29,903 | -0.20(-0.74%) |
Nov 01, 2021 | 26.83 | 26.99 | 26.75 | 26.99 | 7,708 | +0.24(+0.92%) |
Oct 29, 2021 | 26.72 | 26.76 | 26.65 | 26.75 | 18,029 | -0.21(-0.78%) |
Oct 28, 2021 | 26.87 | 26.96 | 26.87 | 26.96 | 8,360 | +0.11(+0.42%) |
Oct 27, 2021 | 26.95 | 26.99 | 26.84 | 26.84 | 9,215 | -0.13(-0.49%) |
Oct 26, 2021 | 27.10 | 26.97 | 4,388 | +0.03(+0.13%) | ||
Oct 25, 2021 | 26.93 | 26.97 | 26.90 | 26.94 | 10,125 | +0.05(+0.17%) |
Oct 22, 2021 | 26.82 | 26.89 | 26.79 | 26.89 | 2,594 | +0.08(+0.28%) |
Oct 21, 2021 | 26.82 | 26.86 | 26.75 | 26.82 | 9,176 | -0.19(-0.71%) |
Oct 20, 2021 | 26.92 | 27.02 | 26.89 | 27.01 | 9,662 | +0.04(+0.13%) |
Oct 19, 2021 | 26.97 | 27.01 | 26.91 | 26.97 | 21,470 | +0.18(+0.67%) |
Oct 18, 2021 | 26.75 | 26.83 | 26.75 | 26.79 | 10,010 | -0.07(-0.27%) |
Oct 15, 2021 | 26.75 | 26.87 | 26.75 | 26.86 | 10,110 | +0.18(+0.67%) |
Oct 14, 2021 | 26.70 | 26.70 | 26.65 | 26.69 | 9,189 | +0.29(+1.08%) |
Oct 13, 2021 | 26.30 | 26.40 | 26.22 | 26.40 | 6,225 | +0.25(+0.96%) |
Oct 12, 2021 | 26.19 | 26.23 | 26.14 | 26.15 | 5,933 | -0.03(-0.10%) |
Oct 11, 2021 | 26.31 | 26.39 | 26.16 | 26.18 | 8,854 | +0.03(+0.12%) |
Oct 08, 2021 | 26.16 | 26.19 | 26.13 | 26.15 | 13,036 | +0.06(+0.23%) |
Oct 07, 2021 | 26.06 | 26.18 | 26.06 | 26.09 | 19,298 | +0.24(+0.92%) |
Oct 06, 2021 | 25.68 | 25.85 | 25.60 | 25.85 | 11,510 | -0.25(-0.95%) |
Oct 05, 2021 | 25.97 | 26.16 | 25.97 | 26.09 | 6,234 | +0.17(+0.67%) |
Oct 04, 2021 | 26.08 | 26.08 | 25.85 | 25.92 | 8,129 | -0.28(-1.06%) |
Oct 01, 2021 | 26.04 | 26.25 | 25.95 | 26.20 | 44,145 | +0.12(+0.46%) |
Sep 30, 2021 | 26.19 | 26.22 | 26.05 | 26.08 | 10,867 | +0.05(+0.19%) |
Sep 29, 2021 | 26.12 | 26.20 | 26.03 | 26.03 | 8,547 | -0.12(-0.48%) |
Sep 28, 2021 | 26.37 | 26.37 | 26.09 | 26.16 | 4,814 | -0.44(-1.66%) |
Sep 27, 2021 | 26.47 | 26.60 | 26.47 | 26.60 | 2,771 | +0.06(+0.23%) |
Sep 24, 2021 | 26.53 | 26.56 | 26.50 | 26.54 | 10,765 | -0.24(-0.88%) |
Sep 23, 2021 | 26.67 | 26.80 | 26.66 | 26.77 | 12,368 | +0.28(+1.06%) |
Sep 22, 2021 | 26.45 | 26.65 | 26.45 | 26.49 | 12,582 | +0.28(+1.07%) |
Sep 21, 2021 | 26.28 | 26.30 | 26.14 | 26.21 | 40,091 | +0.26(+0.99%) |
Sep 20, 2021 | 25.97 | 25.98 | 25.79 | 25.96 | 20,967 | -0.70(-2.63%) |
Sep 17, 2021 | 26.92 | 26.92 | 26.63 | 26.66 | 14,868 | -0.35(-1.31%) |
Sep 16, 2021 | 27.00 | 27.06 | 26.92 | 27.01 | 11,710 | -0.24(-0.87%) |
Sep 15, 2021 | 27.13 | 27.25 | 27.08 | 27.25 | 23,304 | +0.10(+0.35%) |
Sep 14, 2021 | 27.39 | 27.39 | 27.11 | 27.15 | 13,815 | -0.17(-0.63%) |
Sep 13, 2021 | 27.35 | 27.36 | 27.18 | 27.32 | 10,243 | +0.25(+0.93%) |
Sep 10, 2021 | 27.26 | 27.26 | 27.06 | 27.07 | 11,704 | +0.04(+0.16%) |
Sep 09, 2021 | 27.06 | 27.11 | 27.03 | 27.03 | 2,576 | -0.03(-0.10%) |
Sep 08, 2021 | 27.15 | 27.16 | 27.00 | 27.05 | 7,218 | -0.20(-0.75%) |
Sep 07, 2021 | 27.42 | 27.42 | 27.23 | 27.26 | 30,185 | -0.08(-0.28%) |
Sep 03, 2021 | 27.23 | 27.35 | 27.23 | 27.33 | 14,226 | +0.12(+0.43%) |
Sep 02, 2021 | 27.25 | 27.25 | 27.17 | 27.22 | 24,866 | +0.07(+0.25%) |
Sep 01, 2021 | 27.10 | 27.16 | 27.10 | 27.15 | 4,417 | +0.22(+0.83%) |
Aug 31, 2021 | 26.94 | 26.94 | 26.88 | 26.92 | 5,238 | +0.06(+0.23%) |
Aug 30, 2021 | 26.89 | 26.90 | 26.81 | 26.86 | 6,523 | -0.01(-0.04%) |
Aug 27, 2021 | 26.65 | 26.85 | 26.65 | 26.87 | 2,458 | +0.37(+1.38%) |
Aug 26, 2021 | 26.54 | 26.57 | 26.50 | 26.50 | 3,871 | -0.18(-0.69%) |
Aug 25, 2021 | 26.62 | 26.69 | 26.62 | 26.69 | 2,427 | +0.08(+0.31%) |
Aug 24, 2021 | 26.53 | 26.64 | 26.53 | 26.61 | 5,046 | +0.17(+0.63%) |
Aug 23, 2021 | 26.35 | 26.46 | 26.35 | 26.44 | 10,105 | +0.31(+1.19%) |
Aug 20, 2021 | 25.94 | 26.13 | 25.94 | 26.13 | 7,095 | +0.01(+0.03%) |
Aug 19, 2021 | 26.10 | 26.21 | 26.04 | 26.12 | 16,000 | -0.45(-1.69%) |
Aug 18, 2021 | 26.65 | 26.75 | 26.57 | 26.57 | 15,794 | -0.07(-0.28%) |
Aug 17, 2021 | 26.69 | 26.71 | 26.50 | 26.65 | 23,870 | -0.40(-1.48%) |
Aug 16, 2021 | 26.98 | 27.05 | 26.86 | 27.05 | 15,186 | -0.09(-0.34%) |
Aug 13, 2021 | 27.10 | 27.16 | 27.10 | 27.14 | 9,310 | +0.06(+0.22%) |
Aug 12, 2021 | 27.06 | 27.10 | 27.04 | 27.08 | 10,946 | -0.10(-0.38%) |
Aug 11, 2021 | 27.07 | 27.18 | 27.05 | 27.18 | 22,859 | +0.24(+0.89%) |
Aug 10, 2021 | 26.88 | 26.97 | 26.87 | 26.94 | 76,442 | +0.03(+0.11%) |
Aug 09, 2021 | 26.96 | 26.97 | 26.89 | 26.91 | 19,461 | +0.05(+0.19%) |
Aug 06, 2021 | 26.90 | 26.93 | 26.86 | 26.86 | 15,048 | -0.13(-0.50%) |
Aug 05, 2021 | 27.01 | 27.04 | 26.99 | 27.00 | 4,619 | +0.04(+0.16%) |
Aug 04, 2021 | 27.03 | 27.04 | 26.91 | 26.95 | 4,637 | -0.01(-0.04%) |
Aug 03, 2021 | 26.78 | 26.97 | 26.74 | 26.97 | 4,047 | +0.26(+0.98%) |
Aug 02, 2021 | 26.84 | 26.90 | 26.70 | 26.70 | 6,946 | +0.10(+0.38%) |
Jul 30, 2021 | 26.64 | 26.70 | 26.53 | 26.60 | 6,719 | -0.21(-0.77%) |
Jul 29, 2021 | 26.84 | 26.84 | 26.77 | 26.81 | 11,223 | +0.27(+1.01%) |
Jul 28, 2021 | 26.36 | 26.58 | 26.36 | 26.54 | 25,552 | +0.14(+0.54%) |
Jul 27, 2021 | 26.36 | 26.40 | 26.27 | 26.40 | 13,155 | -0.15(-0.56%) |
Jul 26, 2021 | 26.48 | 26.58 | 26.45 | 26.55 | 23,540 | +0.05(+0.19%) |
Jul 23, 2021 | 26.46 | 26.53 | 26.43 | 26.50 | 12,841 | +0.05(+0.20%) |
Jul 22, 2021 | 26.49 | 26.50 | 26.40 | 26.45 | 3,392 | +0.08(+0.29%) |
Jul 21, 2021 | 26.14 | 26.37 | 26.11 | 26.37 | 9,000 | +0.35(+1.35%) |
Jul 20, 2021 | 25.69 | 26.06 | 25.69 | 26.02 | 19,660 | +0.21(+0.81%) |
Jul 19, 2021 | 25.95 | 25.95 | 25.70 | 25.81 | 8,110 | -0.59(-2.23%) |
Jul 16, 2021 | 26.66 | 26.66 | 26.40 | 26.40 | 13,577 | -0.25(-0.92%) |
Jul 15, 2021 | 26.70 | 26.72 | 26.59 | 26.65 | 7,385 | -0.21(-0.77%) |
Jul 14, 2021 | 26.90 | 26.90 | 26.84 | 26.86 | 8,633 | +0.10(+0.39%) |
Jul 13, 2021 | 26.91 | 26.91 | 26.73 | 26.75 | 12,140 | -0.13(-0.47%) |
Jul 12, 2021 | 26.78 | 26.93 | 26.78 | 26.88 | 8,440 | +0.09(+0.34%) |
Jul 09, 2021 | 26.58 | 26.79 | 26.58 | 26.79 | 2,927 | +0.48(+1.83%) |
Jul 08, 2021 | 26.26 | 26.36 | 26.21 | 26.31 | 6,326 | -0.47(-1.75%) |
Jul 07, 2021 | 26.71 | 26.79 | 26.59 | 26.78 | 21,357 | +0.17(+0.63%) |
Jul 06, 2021 | 26.95 | 26.95 | 26.51 | 26.61 | 168,554 | -0.43(-1.59%) |
Jul 02, 2021 | 26.96 | 27.05 | 26.91 | 27.04 | 5,701 | +0.08(+0.31%) |
Jul 01, 2021 | 26.94 | 26.96 | 26.85 | 26.96 | 19,812 | +0.08(+0.32%) |
Jun 30, 2021 | 26.87 | 26.88 | 26.80 | 26.87 | 26,327 | -0.27(-0.99%) |
Jun 29, 2021 | 27.16 | 27.16 | 27.10 | 27.14 | 7,129 | -0.04(-0.13%) |
Jun 28, 2021 | 27.25 | 27.29 | 27.14 | 27.18 | 2,934 | -0.23(-0.83%) |
Jun 25, 2021 | 27.43 | 27.43 | 27.35 | 27.40 | 8,774 | +0.07(+0.27%) |
Jun 24, 2021 | 27.26 | 27.33 | 27.24 | 27.33 | 11,358 | +0.22(+0.83%) |
Jun 23, 2021 | 27.25 | 27.27 | 27.08 | 27.10 | 5,962 | -0.08(-0.30%) |
Jun 22, 2021 | 27.05 | 27.23 | 26.97 | 27.19 | 23,408 | -0.02(-0.08%) |
Jun 21, 2021 | 26.95 | 27.21 | 26.95 | 27.21 | 14,017 | +0.31(+1.16%) |
Jun 18, 2021 | 27.14 | 27.16 | 26.89 | 26.90 | 44,182 | -0.59(-2.15%) |
Jun 17, 2021 | 27.61 | 27.61 | 27.41 | 27.49 | 33,202 | -0.19(-0.69%) |
Jun 16, 2021 | 27.95 | 27.95 | 27.68 | 27.68 | 7,174 | -0.22(-0.79%) |
Jun 15, 2021 | 27.89 | 27.91 | 27.87 | 27.90 | 5,108 | -0.10(-0.34%) |
Jun 14, 2021 | 27.93 | 27.99 | 27.91 | 27.99 | 11,918 | +0.05(+0.18%) |
Jun 11, 2021 | 27.93 | 27.94 | 27.83 | 27.94 | 13,665 | +0.03(+0.10%) |
Jun 10, 2021 | 27.80 | 27.93 | 27.80 | 27.91 | 9,002 | +0.15(+0.54%) |
Jun 09, 2021 | 27.87 | 27.87 | 27.75 | 27.76 | 13,254 | -0.14(-0.51%) |
Jun 08, 2021 | 27.92 | 27.94 | 27.84 | 27.90 | 16,244 | -0.04(-0.13%) |
Jun 07, 2021 | 27.91 | 27.95 | 27.81 | 27.94 | 7,342 | +0.07(+0.24%) |
Jun 04, 2021 | 27.81 | 27.87 | 27.76 | 27.87 | 4,454 | +0.24(+0.87%) |
Jun 03, 2021 | 27.63 | 27.69 | 27.57 | 27.63 | 46,485 | -0.16(-0.59%) |
Jun 02, 2021 | 27.74 | 27.80 | 27.73 | 27.80 | 88,383 | +0.15(+0.53%) |
Jun 01, 2021 | 27.77 | 27.77 | 27.64 | 27.65 | 13,724 | +0.20(+0.74%) |
May 28, 2021 | 27.47 | 27.52 | 27.44 | 27.45 | 12,545 | +0.08(+0.31%) |
May 27, 2021 | 27.30 | 27.37 | 27.28 | 27.36 | 12,027 | +0.11(+0.39%) |
May 26, 2021 | 27.19 | 27.26 | 27.18 | 27.26 | 10,797 | +0.10(+0.37%) |
May 25, 2021 | 27.28 | 27.28 | 27.15 | 27.16 | 26,785 | -0.05(-0.18%) |
May 24, 2021 | 27.07 | 27.33 | 27.07 | 27.21 | 135,593 | +0.27(+1.02%) |
May 21, 2021 | 27.08 | 27.08 | 26.91 | 26.93 | 6,845 | -0.12(-0.44%) |
May 20, 2021 | 26.86 | 27.05 | 26.86 | 27.05 | 6,126 | +0.14(+0.51%) |
May 19, 2021 | 26.71 | 26.92 | 26.60 | 26.92 | 5,849 | -0.21(-0.76%) |
May 18, 2021 | 27.22 | 27.22 | 27.09 | 27.12 | 9,489 | +0.21(+0.79%) |
May 17, 2021 | 26.80 | 26.91 | 26.73 | 26.91 | 18,012 | -0.18(-0.68%) |
May 14, 2021 | 26.91 | 27.11 | 26.90 | 27.09 | 14,065 | +0.47(+1.75%) |
May 13, 2021 | 26.45 | 26.65 | 26.44 | 26.62 | 8,267 | +0.17(+0.65%) |
May 12, 2021 | 26.70 | 26.81 | 26.45 | 26.45 | 9,660 | -0.53(-1.98%) |
May 11, 2021 | 26.79 | 27.04 | 26.78 | 26.99 | 17,289 | -0.35(-1.27%) |
May 10, 2021 | 27.52 | 27.58 | 27.32 | 27.34 | 41,601 | -0.13(-0.47%) |
May 07, 2021 | 27.17 | 27.46 | 27.17 | 27.46 | 16,241 | +0.38(+1.39%) |
May 06, 2021 | 26.86 | 27.09 | 26.82 | 27.09 | 79,974 | +0.35(+1.31%) |
May 05, 2021 | 26.74 | 26.80 | 26.61 | 26.74 | 3,906 | +0.34(+1.27%) |
May 04, 2021 | 26.48 | 26.50 | 26.29 | 26.40 | 38,775 | -0.29(-1.07%) |