Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.91 | 21.18 | 20.66 | 20.79 | 1,011,181 | -0.12(-0.57%) |
Apr 28, 2022 | 20.46 | 21.04 | 19.95 | 20.91 | 685,271 | +0.76(+3.77%) |
Apr 27, 2022 | 20.43 | 20.85 | 19.96 | 20.15 | 566,757 | -0.34(-1.66%) |
Apr 26, 2022 | 20.82 | 21.37 | 20.45 | 20.49 | 796,316 | -0.51(-2.43%) |
Apr 25, 2022 | 20.09 | 21.00 | 19.96 | 21.00 | 1,147,185 | +0.63(+3.09%) |
Apr 22, 2022 | 20.84 | 21.00 | 20.28 | 20.37 | 868,989 | -0.76(-3.60%) |
Apr 21, 2022 | 21.93 | 22.24 | 21.13 | 21.13 | 1,135,731 | -0.35(-1.63%) |
Apr 20, 2022 | 21.66 | 22.11 | 21.39 | 21.48 | 742,358 | -0.02(-0.09%) |
Apr 19, 2022 | 20.81 | 21.88 | 20.81 | 21.50 | 852,721 | +0.77(+3.71%) |
Apr 18, 2022 | 20.44 | 20.95 | 20.44 | 20.73 | 585,202 | +0.07(+0.34%) |
Apr 14, 2022 | 21.00 | 21.42 | 20.60 | 20.66 | 556,401 | -0.09(-0.43%) |
Apr 13, 2022 | 20.30 | 20.93 | 20.30 | 20.75 | 598,303 | +0.36(+1.77%) |
Apr 12, 2022 | 20.82 | 21.28 | 20.34 | 20.39 | 890,341 | -0.01(-0.05%) |
Apr 11, 2022 | 19.63 | 20.69 | 19.52 | 20.40 | 915,371 | +0.68(+3.45%) |
Apr 08, 2022 | 19.27 | 20.33 | 19.23 | 19.72 | 961,752 | +0.54(+2.82%) |
Apr 07, 2022 | 19.00 | 19.37 | 18.43 | 19.18 | 1,423,517 | +0.13(+0.68%) |
Apr 06, 2022 | 19.57 | 19.87 | 18.93 | 19.05 | 1,471,322 | -0.78(-3.93%) |
Apr 05, 2022 | 20.37 | 20.60 | 19.80 | 19.83 | 1,064,362 | -0.60(-2.94%) |
Apr 04, 2022 | 20.21 | 20.57 | 19.87 | 20.43 | 802,485 | +0.23(+1.14%) |
Apr 01, 2022 | 20.75 | 20.94 | 19.96 | 20.20 | 1,053,743 | -0.08(-0.39%) |
Mar 31, 2022 | 21.36 | 21.40 | 20.24 | 20.28 | 942,308 | -1.19(-5.54%) |
Mar 30, 2022 | 22.19 | 22.81 | 21.44 | 21.47 | 1,141,430 | -1.53(-6.65%) |
Mar 29, 2022 | 22.29 | 23.09 | 22.13 | 23.00 | 901,046 | +1.14(+5.22%) |
Mar 28, 2022 | 21.99 | 22.08 | 21.51 | 21.86 | 869,300 | +0.16(+0.74%) |
Mar 25, 2022 | 21.98 | 22.19 | 21.61 | 21.70 | 1,160,918 | -0.41(-1.85%) |
Mar 24, 2022 | 22.59 | 22.67 | 22.06 | 22.11 | 1,094,407 | -0.52(-2.30%) |
Mar 23, 2022 | 23.39 | 23.63 | 22.58 | 22.63 | 888,604 | -0.88(-3.74%) |
Mar 22, 2022 | 23.61 | 23.97 | 23.20 | 23.51 | 526,362 | +0.11(+0.47%) |
Mar 21, 2022 | 24.11 | 24.11 | 23.12 | 23.40 | 496,176 | -0.92(-3.78%) |
Mar 18, 2022 | 24.13 | 24.35 | 23.79 | 24.32 | 1,195,014 | +0.19(+0.79%) |
Mar 17, 2022 | 23.50 | 24.22 | 23.50 | 24.13 | 524,295 | +0.35(+1.47%) |
Mar 16, 2022 | 23.38 | 23.82 | 23.02 | 23.78 | 729,665 | +0.71(+3.08%) |
Mar 15, 2022 | 22.68 | 23.27 | 22.44 | 23.07 | 660,072 | +0.71(+3.18%) |
Mar 14, 2022 | 22.56 | 22.89 | 22.16 | 22.36 | 860,094 | -0.48(-2.10%) |
Mar 11, 2022 | 23.58 | 23.67 | 22.79 | 22.84 | 788,771 | -0.54(-2.31%) |
Mar 10, 2022 | 23.01 | 23.48 | 22.81 | 23.38 | 1,125,520 | +0.28(+1.21%) |
Mar 09, 2022 | 22.24 | 23.52 | 22.19 | 23.10 | 1,003,356 | +1.34(+6.16%) |
Mar 08, 2022 | 20.96 | 22.65 | 20.95 | 21.76 | 1,033,784 | +0.77(+3.67%) |
Mar 07, 2022 | 22.29 | 22.52 | 20.81 | 20.99 | 1,375,648 | -1.17(-5.28%) |
Mar 04, 2022 | 23.35 | 23.54 | 21.83 | 22.16 | 1,160,691 | -1.56(-6.58%) |
Mar 03, 2022 | 24.20 | 24.38 | 23.37 | 23.72 | 656,029 | -0.31(-1.29%) |
Mar 02, 2022 | 23.23 | 24.47 | 23.16 | 24.03 | 966,051 | +1.04(+4.52%) |
Mar 01, 2022 | 23.09 | 23.37 | 22.51 | 22.99 | 889,527 | -0.09(-0.39%) |
Feb 28, 2022 | 22.74 | 23.47 | 22.66 | 23.08 | 1,039,051 | -0.07(-0.30%) |
Feb 25, 2022 | 22.57 | 23.23 | 22.82 | 23.15 | 755,211 | +0.65(+2.89%) |
Feb 24, 2022 | 20.78 | 22.56 | 20.54 | 22.50 | 898,537 | +1.04(+4.85%) |
Feb 23, 2022 | 22.44 | 22.65 | 21.37 | 21.46 | 942,137 | -0.75(-3.38%) |
Feb 22, 2022 | 22.70 | 23.42 | 22.01 | 22.21 | 1,126,210 | -1.40(-5.93%) |
Feb 18, 2022 | 23.61 | 0 | -0.15(-0.63%) | |||
Feb 17, 2022 | 23.96 | 24.21 | 23.75 | 23.76 | 350,501 | -0.41(-1.70%) |
Feb 16, 2022 | 23.67 | 24.29 | 23.62 | 24.17 | 272,660 | +0.39(+1.64%) |
Feb 15, 2022 | 23.57 | 23.97 | 23.55 | 23.78 | 372,319 | +0.51(+2.19%) |
Feb 14, 2022 | 23.23 | 23.75 | 23.06 | 23.27 | 377,078 | +0.30(+1.31%) |
Feb 11, 2022 | 23.28 | 23.66 | 22.71 | 22.97 | 413,088 | -0.12(-0.52%) |
Feb 10, 2022 | 23.22 | 23.85 | 22.89 | 23.09 | 450,433 | -0.77(-3.23%) |
Feb 09, 2022 | 23.46 | 23.89 | 23.44 | 23.86 | 513,962 | +0.71(+3.07%) |
Feb 08, 2022 | 22.59 | 23.37 | 22.56 | 23.15 | 315,324 | +0.57(+2.52%) |
Feb 07, 2022 | 22.53 | 22.91 | 22.45 | 22.58 | 328,016 | +0.07(+0.31%) |
Feb 04, 2022 | 22.96 | 23.02 | 22.05 | 22.51 | 392,765 | -0.61(-2.64%) |
Feb 03, 2022 | 23.52 | 23.03 | 23.12 | 369,255 | -0.72(-3.02%) | |
Feb 02, 2022 | 23.58 | 23.92 | 23.38 | 23.84 | 420,125 | +0.07(+0.29%) |
Feb 01, 2022 | 23.51 | 23.87 | 22.96 | 23.77 | 488,619 | +0.17(+0.72%) |
Jan 31, 2022 | 22.89 | 23.62 | 23.60 | 642,512 | +0.50(+2.16%) | |
Jan 28, 2022 | 22.23 | 23.11 | 21.90 | 23.10 | 527,849 | +0.54(+2.39%) |
Jan 27, 2022 | 23.62 | 23.94 | 22.42 | 22.56 | 855,005 | -0.77(-3.30%) |
Jan 26, 2022 | 25.08 | 25.17 | 23.19 | 23.33 | 743,792 | -1.40(-5.66%) |
Jan 25, 2022 | 24.69 | 25.06 | 24.14 | 24.73 | 532,111 | -0.44(-1.75%) |
Jan 24, 2022 | 23.39 | 25.32 | 23.05 | 25.17 | 1,012,533 | +1.31(+5.49%) |
Jan 21, 2022 | 24.11 | 24.92 | 23.81 | 23.86 | 852,797 | -0.39(-1.61%) |
Jan 20, 2022 | 24.35 | 25.35 | 24.15 | 24.25 | 1,018,988 | +0.42(+1.76%) |
Jan 19, 2022 | 24.49 | 24.76 | 23.83 | 23.83 | 771,562 | -0.91(-3.68%) |
Jan 18, 2022 | 25.11 | 25.23 | 24.66 | 24.74 | 679,183 | -0.84(-3.28%) |
Jan 14, 2022 | 25.58 | 0 | +0.01(+0.04%) | |||
Jan 13, 2022 | 25.75 | 26.10 | 25.44 | 25.57 | 279,980 | +0.04(+0.16%) |
Jan 12, 2022 | 25.45 | 25.82 | 25.29 | 25.53 | 365,200 | +0.10(+0.39%) |
Jan 11, 2022 | 25.00 | 25.50 | 24.56 | 25.43 | 425,311 | +0.52(+2.09%) |
Jan 10, 2022 | 24.78 | 24.94 | 24.29 | 24.91 | 468,108 | -0.07(-0.28%) |
Jan 07, 2022 | 26.03 | 26.16 | 24.98 | 24.98 | 403,829 | -1.15(-4.40%) |
Jan 06, 2022 | 26.50 | 26.61 | 26.05 | 26.13 | 394,390 | -0.13(-0.50%) |
Jan 05, 2022 | 27.40 | 27.59 | 26.25 | 26.26 | 548,486 | -1.04(-3.81%) |
Jan 04, 2022 | 26.55 | 27.41 | 26.55 | 27.30 | 542,270 | +0.90(+3.41%) |
Jan 03, 2022 | 26.52 | 26.93 | 26.14 | 26.40 | 557,969 | +0.04(+0.15%) |
Dec 31, 2021 | 25.96 | 26.56 | 25.96 | 26.36 | 285,403 | +0.27(+1.03%) |
Dec 30, 2021 | 26.41 | 26.77 | 26.09 | 26.09 | 330,410 | -0.25(-0.95%) |
Dec 29, 2021 | 26.05 | 26.46 | 26.02 | 26.34 | 436,836 | +0.34(+1.31%) |
Dec 28, 2021 | 25.84 | 26.30 | 25.84 | 26.00 | 403,403 | +0.07(+0.27%) |
Dec 27, 2021 | 25.64 | 25.99 | 25.33 | 25.93 | 447,182 | +0.44(+1.73%) |
Dec 23, 2021 | 25.38 | 25.77 | 25.38 | 25.49 | 711,058 | +0.30(+1.19%) |
Dec 22, 2021 | 24.89 | 25.53 | 24.69 | 25.19 | 808,374 | +0.35(+1.41%) |
Dec 21, 2021 | 23.75 | 24.84 | 23.64 | 24.84 | 766,381 | +1.45(+6.20%) |
Dec 20, 2021 | 23.87 | 24.09 | 22.90 | 23.39 | 948,320 | -1.03(-4.22%) |
Dec 17, 2021 | 24.82 | 25.14 | 24.32 | 24.42 | 1,467,283 | -0.65(-2.59%) |
Dec 16, 2021 | 25.39 | 25.76 | 24.93 | 25.07 | 706,706 | +0.09(+0.36%) |
Dec 15, 2021 | 24.93 | 25.15 | 24.30 | 24.98 | 915,780 | -0.13(-0.52%) |
Dec 14, 2021 | 25.18 | 25.65 | 25.02 | 25.11 | 522,134 | -0.15(-0.59%) |
Dec 13, 2021 | 25.51 | 25.67 | 24.98 | 25.26 | 661,993 | -0.51(-1.98%) |
Dec 10, 2021 | 26.44 | 26.47 | 25.62 | 25.77 | 378,458 | -0.41(-1.57%) |
Dec 09, 2021 | 26.57 | 26.68 | 26.16 | 26.18 | 615,559 | -0.72(-2.68%) |
Dec 08, 2021 | 27.07 | 27.20 | 26.70 | 26.90 | 702,941 | +0.07(+0.26%) |
Dec 07, 2021 | 26.28 | 26.95 | 26.07 | 26.83 | 895,357 | +1.01(+3.91%) |
Dec 06, 2021 | 25.74 | 26.40 | 25.59 | 25.82 | 810,458 | +0.49(+1.93%) |
Dec 03, 2021 | 25.64 | 25.88 | 25.20 | 25.33 | 1,032,135 | -0.29(-1.13%) |
Dec 02, 2021 | 24.46 | 25.75 | 24.46 | 25.62 | 493,537 | +1.35(+5.56%) |
Dec 01, 2021 | 25.00 | 25.66 | 24.27 | 24.27 | 690,257 | +0.04(+0.17%) |
Nov 30, 2021 | 24.79 | 24.95 | 24.14 | 24.23 | 1,235,211 | -0.88(-3.50%) |
Nov 29, 2021 | 25.57 | 25.64 | 24.74 | 25.11 | 849,887 | -0.04(-0.16%) |
Nov 26, 2021 | 25.00 | 25.53 | 24.48 | 25.15 | 627,492 | -0.91(-3.49%) |
Nov 24, 2021 | 25.95 | 26.31 | 25.92 | 26.06 | 372,329 | -0.17(-0.65%) |
Nov 23, 2021 | 25.86 | 26.30 | 25.68 | 26.23 | 564,944 | +0.29(+1.12%) |
Nov 22, 2021 | 25.60 | 26.09 | 25.34 | 25.94 | 829,562 | +0.66(+2.61%) |
Nov 19, 2021 | 25.50 | 26.26 | 25.21 | 25.28 | 1,029,646 | -0.59(-2.28%) |
Nov 18, 2021 | 26.57 | 25.95 | 25.70 | 25.87 | 1,046,014 | -0.63(-2.38%) |
Nov 17, 2021 | 26.68 | 26.81 | 26.12 | 26.50 | 587,727 | -0.20(-0.75%) |
Nov 16, 2021 | 26.55 | 26.98 | 26.32 | 26.70 | 390,743 | +0.14(+0.53%) |
Nov 15, 2021 | 26.98 | 27.14 | 26.42 | 26.56 | 502,825 | -0.08(-0.30%) |
Nov 12, 2021 | 26.24 | 26.75 | 26.24 | 26.64 | 672,272 | +0.58(+2.23%) |
Nov 11, 2021 | 26.62 | 26.78 | 25.93 | 26.06 | 642,615 | -0.33(-1.25%) |
Nov 10, 2021 | 26.80 | 26.28 | 26.39 | 560,256 | -0.51(-1.90%) | |
Nov 09, 2021 | 27.27 | 27.44 | 26.80 | 26.90 | 879,312 | -0.38(-1.39%) |
Nov 08, 2021 | 27.56 | 28.00 | 27.11 | 27.28 | 632,764 | +0.02(+0.07%) |
Nov 05, 2021 | 27.20 | 27.74 | 27.03 | 27.26 | 697,414 | +0.51(+1.91%) |
Nov 04, 2021 | 26.74 | 27.35 | 26.54 | 26.75 | 623,923 | +0.22(+0.83%) |
Nov 03, 2021 | 25.69 | 26.90 | 25.69 | 26.53 | 623,438 | +0.69(+2.67%) |
Nov 02, 2021 | 27.25 | 27.25 | 25.76 | 25.84 | 551,229 | -1.53(-5.59%) |
Nov 01, 2021 | 28.30 | 26.57 | 26.07 | 27.37 | 1,002,617 | -0.04(-0.15%) |
Oct 29, 2021 | 27.06 | 28.02 | 27.02 | 27.41 | 645,576 | +0.16(+0.59%) |
Oct 28, 2021 | 26.50 | 27.26 | 26.50 | 27.25 | 950,146 | +0.99(+3.77%) |
Oct 27, 2021 | 27.16 | 27.77 | 26.24 | 26.26 | 326,067 | -0.79(-2.92%) |
Oct 26, 2021 | 27.45 | 27.05 | 503,696 | -0.39(-1.42%) | ||
Oct 25, 2021 | 26.86 | 27.54 | 26.79 | 27.44 | 592,157 | +0.49(+1.82%) |
Oct 22, 2021 | 27.09 | 27.40 | 26.87 | 26.95 | 648,908 | -0.14(-0.52%) |
Oct 21, 2021 | 26.79 | 27.10 | 26.46 | 27.09 | 466,544 | +0.28(+1.04%) |
Oct 20, 2021 | 25.97 | 26.93 | 25.88 | 26.81 | 378,038 | +0.86(+3.31%) |
Oct 19, 2021 | 26.15 | 26.15 | 25.77 | 25.95 | 238,589 | -0.03(-0.12%) |
Oct 18, 2021 | 25.54 | 26.07 | 25.54 | 25.98 | 340,230 | +0.02(+0.08%) |
Oct 15, 2021 | 26.70 | 26.98 | 25.95 | 25.96 | 505,023 | -0.10(-0.38%) |
Oct 14, 2021 | 25.88 | 26.28 | 25.72 | 26.06 | 554,295 | +0.60(+2.36%) |
Oct 13, 2021 | 25.07 | 25.55 | 24.98 | 25.46 | 587,952 | +0.36(+1.43%) |
Oct 12, 2021 | 25.08 | 25.35 | 24.97 | 25.10 | 379,179 | +0.05(+0.20%) |
Oct 11, 2021 | 25.41 | 25.75 | 25.04 | 25.05 | 458,112 | -0.39(-1.53%) |
Oct 08, 2021 | 25.56 | 25.83 | 25.35 | 25.44 | 335,350 | -0.19(-0.74%) |
Oct 07, 2021 | 25.21 | 25.97 | 25.21 | 25.63 | 424,941 | +0.56(+2.23%) |
Oct 06, 2021 | 24.89 | 25.21 | 24.56 | 25.07 | 626,287 | -0.18(-0.71%) |
Oct 05, 2021 | 24.82 | 25.42 | 24.62 | 25.25 | 764,383 | +0.35(+1.41%) |
Oct 04, 2021 | 25.04 | 25.62 | 24.81 | 24.90 | 875,325 | -0.95(-3.68%) |
Oct 01, 2021 | 25.30 | 25.96 | 25.00 | 25.85 | 835,849 | +0.82(+3.28%) |
Sep 30, 2021 | 26.11 | 26.25 | 24.99 | 25.03 | 728,003 | -0.97(-3.73%) |
Sep 29, 2021 | 26.16 | 26.40 | 25.79 | 26.00 | 512,632 | +0.01(+0.04%) |
Sep 28, 2021 | 26.40 | 26.72 | 25.80 | 25.99 | 885,034 | -0.55(-2.07%) |
Sep 27, 2021 | 25.40 | 26.72 | 25.38 | 26.54 | 1,107,817 | +1.18(+4.65%) |
Sep 24, 2021 | 25.67 | 25.86 | 25.25 | 25.36 | 377,429 | -0.40(-1.55%) |
Sep 23, 2021 | 25.57 | 26.25 | 25.34 | 25.76 | 756,205 | +0.43(+1.70%) |
Sep 22, 2021 | 25.16 | 25.74 | 25.16 | 25.33 | 445,409 | +0.49(+1.97%) |
Sep 21, 2021 | 25.16 | 25.24 | 24.59 | 24.84 | 874,387 | -0.16(-0.64%) |
Sep 20, 2021 | 25.12 | 25.68 | 24.40 | 25.00 | 872,994 | -0.98(-3.77%) |
Sep 17, 2021 | 25.97 | 26.21 | 25.52 | 25.98 | 1,099,540 | +0.02(+0.08%) |
Sep 16, 2021 | 26.15 | 26.48 | 25.74 | 25.96 | 688,392 | -0.12(-0.46%) |
Sep 15, 2021 | 25.83 | 26.08 | 25.41 | 26.08 | 856,752 | +0.27(+1.05%) |
Sep 14, 2021 | 26.94 | 27.20 | 25.70 | 25.81 | 1,415,193 | -1.11(-4.12%) |
Sep 13, 2021 | 26.84 | 27.27 | 26.57 | 26.92 | 832,980 | +0.54(+2.05%) |
Sep 10, 2021 | 27.40 | 27.43 | 26.37 | 26.38 | 897,689 | -0.71(-2.62%) |
Sep 09, 2021 | 27.21 | 27.72 | 27.00 | 27.09 | 688,410 | -0.32(-1.17%) |
Sep 08, 2021 | 28.58 | 28.58 | 27.26 | 27.41 | 1,114,171 | -1.44(-4.99%) |
Sep 07, 2021 | 28.55 | 29.22 | 28.32 | 28.85 | 958,017 | +0.36(+1.26%) |
Sep 03, 2021 | 28.29 | 28.65 | 27.89 | 28.49 | 608,749 | -0.04(-0.14%) |
Sep 02, 2021 | 28.09 | 28.58 | 27.94 | 28.53 | 543,387 | +0.66(+2.37%) |
Sep 01, 2021 | 27.57 | 27.99 | 27.18 | 27.87 | 636,681 | +0.33(+1.20%) |
Aug 31, 2021 | 29.09 | 29.29 | 27.43 | 27.54 | 1,497,482 | -1.66(-5.68%) |
Aug 30, 2021 | 29.85 | 29.89 | 29.17 | 29.20 | 567,938 | -0.29(-0.98%) |
Aug 27, 2021 | 28.46 | 29.55 | 28.46 | 29.49 | 901,090 | +1.10(+3.87%) |
Aug 26, 2021 | 28.62 | 28.87 | 28.30 | 28.39 | 559,000 | -0.39(-1.36%) |
Aug 25, 2021 | 28.47 | 29.07 | 28.42 | 28.78 | 600,397 | +0.41(+1.45%) |
Aug 24, 2021 | 27.98 | 28.49 | 27.81 | 28.37 | 858,502 | +0.55(+1.98%) |
Aug 23, 2021 | 28.09 | 28.09 | 27.31 | 27.82 | 603,866 | +0.01(+0.04%) |
Aug 20, 2021 | 27.69 | 27.96 | 27.21 | 27.81 | 825,014 | +0.07(+0.25%) |
Aug 19, 2021 | 27.48 | 28.14 | 27.40 | 27.74 | 1,429,079 | -0.25(-0.89%) |
Aug 18, 2021 | 28.37 | 28.90 | 27.97 | 27.99 | 780,120 | -0.34(-1.20%) |
Aug 17, 2021 | 28.66 | 28.93 | 27.85 | 28.33 | 2,452,266 | -0.60(-2.07%) |
Aug 16, 2021 | 28.40 | 29.25 | 28.24 | 28.93 | 3,274,705 | -0.47(-1.60%) |
Aug 13, 2021 | 28.95 | 29.46 | 28.83 | 29.40 | 695,349 | +0.40(+1.38%) |
Aug 12, 2021 | 29.50 | 29.83 | 28.65 | 29.00 | 647,190 | -0.30(-1.02%) |
Aug 11, 2021 | 28.30 | 29.31 | 28.30 | 29.30 | 821,215 | +0.94(+3.31%) |
Aug 10, 2021 | 27.43 | 28.51 | 27.42 | 28.36 | 377,653 | +0.83(+3.01%) |
Aug 09, 2021 | 27.88 | 28.08 | 27.45 | 27.53 | 491,949 | -0.55(-1.96%) |
Aug 06, 2021 | 27.97 | 28.38 | 27.59 | 28.08 | 787,172 | +0.45(+1.63%) |
Aug 05, 2021 | 27.12 | 27.97 | 26.92 | 27.63 | 1,052,475 | +0.66(+2.45%) |
Aug 04, 2021 | 26.41 | 27.95 | 26.35 | 26.97 | 1,052,758 | +0.17(+0.63%) |
Aug 03, 2021 | 26.17 | 26.83 | 25.29 | 26.80 | 1,555,811 | +0.57(+2.17%) |
Aug 02, 2021 | 26.88 | 27.51 | 26.16 | 26.23 | 1,089,331 | -0.25(-0.94%) |
Jul 30, 2021 | 26.49 | 27.07 | 26.39 | 26.48 | 821,603 | -0.26(-0.97%) |
Jul 29, 2021 | 26.15 | 27.24 | 25.73 | 26.74 | 1,144,337 | +0.94(+3.64%) |
Jul 28, 2021 | 25.83 | 26.16 | 25.30 | 25.80 | 497,731 | +0.23(+0.90%) |
Jul 27, 2021 | 25.11 | 25.69 | 24.96 | 25.57 | 570,071 | +0.26(+1.03%) |
Jul 26, 2021 | 25.73 | 25.89 | 25.08 | 25.31 | 282,781 | -0.27(-1.06%) |
Jul 23, 2021 | 25.46 | 25.72 | 25.22 | 25.58 | 332,379 | +0.38(+1.51%) |
Jul 22, 2021 | 25.38 | 25.61 | 25.13 | 25.20 | 565,110 | -0.31(-1.22%) |
Jul 21, 2021 | 24.96 | 25.76 | 24.88 | 25.51 | 426,717 | +0.81(+3.28%) |
Jul 20, 2021 | 23.76 | 24.87 | 23.56 | 24.70 | 660,970 | +1.12(+4.75%) |
Jul 19, 2021 | 23.19 | 23.88 | 23.12 | 23.58 | 548,762 | -0.40(-1.67%) |
Jul 16, 2021 | 24.93 | 24.93 | 23.87 | 23.98 | 379,385 | -0.54(-2.20%) |
Jul 15, 2021 | 24.15 | 24.70 | 24.15 | 24.52 | 447,038 | +0.13(+0.53%) |
Jul 14, 2021 | 24.99 | 25.17 | 24.35 | 24.39 | 440,290 | -0.41(-1.65%) |
Jul 13, 2021 | 25.42 | 25.42 | 24.66 | 24.80 | 434,960 | -0.73(-2.86%) |
Jul 12, 2021 | 25.10 | 25.58 | 24.96 | 25.53 | 257,066 | +0.15(+0.59%) |
Jul 09, 2021 | 25.10 | 25.50 | 24.96 | 25.38 | 342,463 | +0.71(+2.88%) |
Jul 08, 2021 | 24.91 | 25.11 | 24.15 | 24.67 | 557,666 | -0.84(-3.29%) |
Jul 07, 2021 | 25.19 | 25.80 | 25.03 | 25.51 | 419,260 | +0.13(+0.51%) |
Jul 06, 2021 | 26.26 | 26.26 | 25.01 | 25.38 | 495,451 | -0.72(-2.76%) |
Jul 02, 2021 | 26.82 | 26.82 | 26.03 | 26.10 | 279,856 | -0.61(-2.28%) |
Jul 01, 2021 | 26.53 | 26.74 | 26.34 | 26.71 | 264,931 | +0.45(+1.71%) |
Jun 30, 2021 | 26.35 | 26.40 | 26.03 | 26.26 | 393,138 | -0.22(-0.83%) |
Jun 29, 2021 | 27.01 | 27.10 | 26.46 | 26.48 | 434,559 | -0.38(-1.41%) |
Jun 28, 2021 | 26.34 | 26.88 | 26.03 | 26.86 | 675,409 | +0.38(+1.44%) |
Jun 25, 2021 | 26.25 | 26.56 | 26.13 | 26.48 | 2,231,407 | +0.41(+1.57%) |
Jun 24, 2021 | 26.16 | 26.30 | 25.78 | 26.07 | 726,703 | +0.00(+0.00%) |
Jun 23, 2021 | 26.15 | 26.36 | 25.80 | 26.07 | 462,319 | -0.22(-0.84%) |
Jun 22, 2021 | 26.25 | 26.46 | 25.94 | 26.29 | 408,191 | -0.02(-0.08%) |
Jun 21, 2021 | 25.71 | 26.34 | 25.70 | 26.31 | 527,322 | +0.85(+3.34%) |
Jun 18, 2021 | 25.55 | 25.81 | 25.36 | 25.46 | 646,811 | -0.45(-1.74%) |
Jun 17, 2021 | 26.17 | 26.29 | 25.37 | 25.91 | 609,574 | -0.36(-1.37%) |
Jun 16, 2021 | 26.75 | 26.75 | 26.13 | 26.27 | 529,424 | -0.55(-2.05%) |
Jun 15, 2021 | 26.63 | 26.97 | 26.15 | 26.82 | 693,619 | +0.35(+1.32%) |
Jun 14, 2021 | 27.08 | 27.20 | 26.23 | 26.47 | 729,440 | -0.60(-2.22%) |
Jun 11, 2021 | 27.32 | 27.60 | 27.06 | 27.07 | 398,788 | -0.18(-0.66%) |
Jun 10, 2021 | 27.73 | 27.73 | 27.01 | 27.25 | 615,508 | -0.42(-1.52%) |
Jun 09, 2021 | 28.25 | 28.25 | 27.61 | 27.67 | 462,683 | -0.34(-1.21%) |
Jun 08, 2021 | 28.00 | 28.12 | 27.53 | 28.01 | 465,648 | +0.21(+0.76%) |
Jun 07, 2021 | 28.44 | 28.48 | 27.73 | 27.80 | 442,437 | -0.44(-1.56%) |
Jun 04, 2021 | 28.13 | 28.38 | 27.94 | 28.24 | 456,580 | +0.01(+0.04%) |
Jun 03, 2021 | 28.14 | 28.33 | 27.69 | 28.23 | 742,702 | -0.12(-0.42%) |
Jun 02, 2021 | 28.62 | 28.81 | 28.14 | 28.35 | 1,082,759 | -0.23(-0.80%) |
Jun 01, 2021 | 28.13 | 28.72 | 27.96 | 28.58 | 2,012,934 | +0.57(+2.03%) |
May 28, 2021 | 28.45 | 28.45 | 27.57 | 28.01 | 1,398,500 | +0.00(+0.00%) |
May 27, 2021 | 28.41 | 28.47 | 27.82 | 28.01 | 733,173 | -0.02(-0.07%) |
May 26, 2021 | 27.58 | 28.25 | 27.31 | 28.03 | 558,646 | +0.58(+2.11%) |
May 25, 2021 | 27.67 | 28.06 | 27.32 | 27.45 | 1,021,703 | -0.02(-0.07%) |
May 24, 2021 | 27.52 | 27.59 | 26.93 | 27.47 | 604,410 | +0.26(+0.96%) |
May 21, 2021 | 28.06 | 28.15 | 27.13 | 27.21 | 533,861 | -0.31(-1.13%) |
May 20, 2021 | 27.77 | 27.86 | 27.13 | 27.52 | 685,263 | -0.42(-1.50%) |
May 19, 2021 | 27.22 | 28.00 | 26.92 | 27.94 | 890,873 | -0.07(-0.25%) |
May 18, 2021 | 28.48 | 29.01 | 27.96 | 28.01 | 2,679,287 | -0.55(-1.93%) |
May 17, 2021 | 27.82 | 28.61 | 27.48 | 28.56 | 1,888,243 | +0.55(+1.96%) |
May 14, 2021 | 27.69 | 28.02 | 27.50 | 28.01 | 1,030,893 | +0.51(+1.85%) |
May 13, 2021 | 27.08 | 27.70 | 27.00 | 27.50 | 1,215,812 | +0.49(+1.81%) |
May 12, 2021 | 27.66 | 28.24 | 26.98 | 27.01 | 2,635,822 | -0.75(-2.70%) |
May 11, 2021 | 27.49 | 28.27 | 26.51 | 27.76 | 4,195,115 | -2.90(-9.46%) |
May 10, 2021 | 31.08 | 31.41 | 30.58 | 30.66 | 437,539 | -0.22(-0.71%) |
May 07, 2021 | 29.99 | 31.04 | 29.83 | 30.88 | 306,552 | +0.94(+3.14%) |
May 06, 2021 | 29.85 | 30.07 | 29.31 | 29.94 | 519,552 | +0.32(+1.08%) |
May 05, 2021 | 29.38 | 29.75 | 28.55 | 29.62 | 347,553 | +0.39(+1.33%) |
May 04, 2021 | 29.96 | 30.03 | 28.61 | 29.23 | 602,848 | -1.02(-3.37%) |