Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.74 | 22.14 | 21.39 | 22.13 | 28,177 | +0.53(+2.45%) |
Apr 28, 2022 | 21.45 | 21.85 | 21.32 | 21.60 | 6,833 | +0.18(+0.84%) |
Apr 27, 2022 | 21.75 | 21.80 | 21.15 | 21.42 | 21,456 | -0.18(-0.83%) |
Apr 26, 2022 | 21.95 | 22.20 | 21.60 | 21.60 | 7,975 | -0.39(-1.77%) |
Apr 25, 2022 | 22.10 | 22.11 | 21.88 | 21.99 | 3,760 | -0.11(-0.52%) |
Apr 22, 2022 | 22.19 | 22.37 | 21.60 | 22.10 | 7,015 | -0.00(-0.01%) |
Apr 21, 2022 | 22.35 | 22.50 | 21.96 | 22.11 | 11,024 | -0.10(-0.46%) |
Apr 20, 2022 | 22.18 | 22.53 | 22.18 | 22.21 | 14,846 | -0.03(-0.13%) |
Apr 19, 2022 | 22.35 | 22.79 | 22.05 | 22.24 | 11,699 | -0.17(-0.76%) |
Apr 18, 2022 | 22.71 | 22.82 | 22.35 | 22.41 | 6,617 | -0.40(-1.75%) |
Apr 14, 2022 | 22.98 | 22.98 | 22.50 | 22.81 | 20,133 | -0.31(-1.33%) |
Apr 13, 2022 | 22.95 | 23.26 | 22.90 | 23.12 | 6,445 | +0.22(+0.94%) |
Apr 12, 2022 | 23.22 | 23.49 | 22.90 | 22.90 | 12,368 | -0.23(-0.99%) |
Apr 11, 2022 | 23.55 | 23.61 | 23.13 | 23.13 | 5,939 | -0.42(-1.78%) |
Apr 08, 2022 | 23.70 | 24.01 | 23.55 | 23.55 | 18,391 | -0.37(-1.53%) |
Apr 07, 2022 | 23.85 | 24.05 | 23.67 | 23.92 | 6,120 | +0.17(+0.70%) |
Apr 06, 2022 | 23.82 | 24.10 | 23.65 | 23.75 | 20,995 | -0.14(-0.59%) |
Apr 05, 2022 | 24.32 | 24.32 | 23.89 | 23.89 | 10,294 | -0.53(-2.17%) |
Apr 04, 2022 | 24.41 | 24.42 | 24.33 | 24.42 | 5,669 | -0.07(-0.29%) |
Apr 01, 2022 | 24.43 | 24.51 | 24.26 | 24.49 | 6,962 | -0.05(-0.20%) |
Mar 31, 2022 | 24.28 | 24.56 | 24.13 | 24.54 | 166,843 | +0.35(+1.45%) |
Mar 30, 2022 | 24.26 | 24.40 | 24.13 | 24.19 | 39,255 | -0.09(-0.37%) |
Mar 29, 2022 | 24.39 | 24.50 | 24.25 | 24.28 | 70,077 | +0.03(+0.12%) |
Mar 28, 2022 | 24.40 | 24.50 | 24.11 | 24.25 | 49,880 | -0.06(-0.25%) |
Mar 25, 2022 | 25.20 | 25.93 | 24.22 | 24.31 | 22,188 | -1.04(-4.10%) |
Mar 24, 2022 | 25.19 | 25.98 | 25.08 | 25.35 | 5,720 | +0.19(+0.74%) |
Mar 23, 2022 | 25.52 | 25.52 | 25.04 | 25.16 | 10,402 | -0.23(-0.89%) |
Mar 22, 2022 | 25.38 | 25.45 | 25.23 | 25.39 | 7,478 | +0.07(+0.28%) |
Mar 21, 2022 | 25.51 | 25.65 | 25.10 | 25.32 | 6,175 | -0.17(-0.67%) |
Mar 18, 2022 | 25.71 | 26.10 | 25.49 | 25.49 | 14,374 | -0.06(-0.23%) |
Mar 17, 2022 | 25.39 | 26.16 | 25.33 | 25.55 | 8,511 | +0.12(+0.47%) |
Mar 16, 2022 | 25.49 | 25.49 | 25.14 | 25.43 | 3,459 | +0.12(+0.47%) |
Mar 15, 2022 | 25.50 | 25.50 | 25.05 | 25.31 | 10,355 | +0.27(+1.08%) |
Mar 14, 2022 | 25.43 | 25.67 | 25.01 | 25.04 | 8,721 | -0.34(-1.34%) |
Mar 11, 2022 | 25.94 | 25.97 | 25.38 | 25.38 | 6,392 | -0.63(-2.42%) |
Mar 10, 2022 | 26.01 | 26.03 | 25.36 | 26.01 | 6,935 | -0.79(-2.95%) |
Mar 09, 2022 | 25.84 | 26.80 | 25.55 | 26.80 | 12,162 | +1.27(+4.97%) |
Mar 08, 2022 | 25.61 | 25.80 | 25.26 | 25.53 | 8,329 | -0.06(-0.23%) |
Mar 07, 2022 | 25.47 | 25.68 | 25.47 | 25.59 | 11,757 | -0.01(-0.04%) |
Mar 04, 2022 | 25.54 | 25.84 | 25.38 | 25.60 | 25,692 | -0.05(-0.19%) |
Mar 03, 2022 | 25.50 | 25.79 | 25.32 | 25.65 | 50,038 | +0.15(+0.59%) |
Mar 02, 2022 | 25.27 | 25.93 | 25.15 | 25.50 | 36,061 | +0.31(+1.23%) |
Mar 01, 2022 | 25.10 | 25.70 | 25.05 | 25.19 | 14,843 | +0.23(+0.92%) |
Feb 28, 2022 | 25.00 | 25.37 | 24.95 | 24.96 | 11,402 | -0.20(-0.79%) |
Feb 25, 2022 | 25.15 | 25.44 | 25.04 | 25.16 | 12,437 | +0.12(+0.48%) |
Feb 24, 2022 | 25.00 | 25.17 | 24.89 | 25.04 | 22,689 | -0.14(-0.56%) |
Feb 23, 2022 | 24.92 | 25.31 | 24.88 | 25.18 | 14,088 | +0.25(+1.01%) |
Feb 22, 2022 | 25.08 | 25.17 | 24.75 | 24.93 | 11,718 | -0.27(-1.08%) |
Feb 18, 2022 | 25.20 | 0 | +0.11(+0.44%) | |||
Feb 17, 2022 | 24.99 | 25.32 | 24.83 | 25.09 | 9,162 | +0.21(+0.84%) |
Feb 16, 2022 | 24.77 | 24.92 | 24.70 | 24.88 | 14,158 | +0.11(+0.45%) |
Feb 15, 2022 | 24.89 | 24.99 | 24.67 | 24.77 | 5,907 | +0.22(+0.89%) |
Feb 14, 2022 | 24.88 | 24.88 | 24.50 | 24.55 | 54,260 | -0.33(-1.33%) |
Feb 11, 2022 | 24.90 | 25.12 | 24.73 | 24.88 | 39,905 | -0.09(-0.36%) |
Feb 10, 2022 | 24.85 | 24.99 | 24.60 | 24.97 | 52,335 | -0.02(-0.08%) |
Feb 09, 2022 | 25.09 | 25.09 | 24.89 | 24.99 | 39,599 | +0.10(+0.40%) |
Feb 08, 2022 | 25.02 | 25.09 | 24.85 | 24.89 | 21,788 | -0.17(-0.68%) |
Feb 07, 2022 | 25.28 | 25.36 | 25.03 | 25.06 | 12,501 | -0.13(-0.52%) |
Feb 04, 2022 | 25.55 | 25.65 | 25.19 | 25.19 | 27,941 | -0.44(-1.72%) |
Feb 03, 2022 | 26.04 | 25.56 | 25.63 | 15,595 | -0.45(-1.73%) | |
Feb 02, 2022 | 26.18 | 26.29 | 25.96 | 26.08 | 18,946 | +0.10(+0.38%) |
Feb 01, 2022 | 26.00 | 26.20 | 25.72 | 25.98 | 10,763 | +0.00(+0.00%) |
Jan 31, 2022 | 26.15 | 25.61 | 25.98 | 8,481 | -0.02(-0.08%) | |
Jan 28, 2022 | 25.50 | 26.52 | 25.50 | 26.00 | 46,527 | +0.53(+2.08%) |
Jan 27, 2022 | 26.15 | 26.27 | 25.39 | 25.47 | 15,847 | -0.50(-1.93%) |
Jan 26, 2022 | 26.29 | 26.35 | 25.92 | 25.97 | 6,005 | -0.29(-1.10%) |
Jan 25, 2022 | 26.19 | 26.42 | 26.19 | 26.26 | 15,070 | -0.12(-0.45%) |
Jan 24, 2022 | 26.20 | 26.38 | 25.91 | 26.38 | 25,289 | +0.16(+0.63%) |
Jan 21, 2022 | 26.26 | 26.30 | 26.22 | 26.22 | 4,529 | -0.08(-0.32%) |
Jan 20, 2022 | 26.39 | 26.39 | 26.28 | 26.30 | 12,272 | -0.06(-0.23%) |
Jan 19, 2022 | 26.52 | 26.52 | 26.25 | 26.36 | 7,954 | -0.04(-0.15%) |
Jan 18, 2022 | 26.46 | 26.61 | 26.24 | 26.40 | 9,441 | -0.23(-0.88%) |
Jan 14, 2022 | 26.63 | 0 | -0.13(-0.47%) | |||
Jan 13, 2022 | 26.48 | 26.76 | 26.46 | 26.76 | 5,270 | +0.16(+0.60%) |
Jan 12, 2022 | 26.68 | 26.70 | 26.52 | 26.60 | 8,987 | -0.03(-0.12%) |
Jan 11, 2022 | 26.33 | 26.68 | 26.33 | 26.63 | 16,249 | +0.24(+0.91%) |
Jan 10, 2022 | 26.10 | 26.39 | 26.10 | 26.39 | 24,868 | +0.17(+0.66%) |
Jan 07, 2022 | 26.18 | 26.44 | 26.16 | 26.22 | 15,779 | -0.06(-0.24%) |
Jan 06, 2022 | 26.25 | 26.43 | 26.11 | 26.28 | 45,831 | -0.15(-0.57%) |
Jan 05, 2022 | 26.83 | 28.03 | 26.43 | 26.43 | 7,920 | -0.39(-1.47%) |
Jan 04, 2022 | 27.13 | 27.13 | 26.75 | 26.82 | 3,186 | -0.29(-1.06%) |
Jan 03, 2022 | 27.23 | 27.33 | 26.95 | 27.11 | 7,008 | -0.22(-0.80%) |
Dec 31, 2021 | 27.04 | 27.33 | 27.03 | 27.33 | 13,425 | +0.29(+1.07%) |
Dec 30, 2021 | 26.89 | 27.04 | 26.89 | 27.04 | 2,921 | +0.24(+0.89%) |
Dec 29, 2021 | 26.72 | 26.92 | 26.72 | 26.80 | 2,228 | -0.01(-0.04%) |
Dec 28, 2021 | 26.80 | 26.88 | 26.76 | 26.81 | 5,239 | +0.03(+0.11%) |
Dec 27, 2021 | 26.76 | 26.82 | 26.70 | 26.78 | 6,823 | -0.00(-0.02%) |
Dec 23, 2021 | 26.89 | 26.89 | 26.78 | 26.79 | 5,938 | -0.06(-0.23%) |
Dec 22, 2021 | 26.81 | 26.89 | 26.73 | 26.85 | 9,407 | +0.04(+0.14%) |
Dec 21, 2021 | 26.54 | 26.81 | 26.54 | 26.81 | 6,699 | +0.24(+0.90%) |
Dec 20, 2021 | 26.67 | 26.68 | 26.53 | 26.57 | 6,643 | -0.11(-0.41%) |
Dec 17, 2021 | 26.61 | 26.78 | 26.60 | 26.68 | 7,896 | -0.04(-0.14%) |
Dec 16, 2021 | 26.45 | 26.82 | 26.45 | 26.72 | 15,206 | +0.30(+1.13%) |
Dec 15, 2021 | 26.63 | 26.63 | 26.41 | 26.42 | 39,971 | -0.15(-0.56%) |
Dec 14, 2021 | 26.66 | 26.66 | 26.56 | 26.57 | 7,189 | -0.09(-0.34%) |
Dec 13, 2021 | 26.64 | 26.67 | 26.52 | 26.66 | 11,207 | +0.10(+0.39%) |
Dec 10, 2021 | 26.79 | 26.79 | 26.56 | 26.56 | 7,976 | -0.18(-0.69%) |
Dec 09, 2021 | 26.42 | 26.75 | 26.42 | 26.74 | 28,748 | +0.21(+0.79%) |
Dec 08, 2021 | 26.49 | 26.66 | 26.39 | 26.53 | 9,116 | -0.04(-0.15%) |
Dec 07, 2021 | 26.46 | 26.69 | 26.46 | 26.57 | 12,380 | +0.19(+0.71%) |
Dec 06, 2021 | 26.40 | 26.50 | 26.38 | 26.38 | 11,800 | -0.03(-0.10%) |
Dec 03, 2021 | 26.39 | 26.46 | 26.33 | 26.41 | 7,879 | +0.02(+0.08%) |
Dec 02, 2021 | 26.26 | 26.44 | 26.26 | 26.39 | 11,840 | +0.02(+0.06%) |
Dec 01, 2021 | 26.53 | 26.53 | 26.36 | 26.37 | 10,724 | +0.09(+0.35%) |
Nov 30, 2021 | 26.80 | 26.80 | 26.28 | 26.28 | 32,630 | -0.74(-2.74%) |
Nov 29, 2021 | 27.28 | 27.29 | 26.96 | 27.02 | 32,738 | +0.01(+0.04%) |
Nov 26, 2021 | 26.95 | 27.10 | 26.90 | 27.01 | 7,142 | -0.14(-0.51%) |
Nov 24, 2021 | 27.14 | 27.38 | 26.87 | 27.15 | 9,644 | +0.21(+0.78%) |
Nov 23, 2021 | 27.02 | 27.02 | 26.85 | 26.94 | 20,807 | -0.02(-0.09%) |
Nov 22, 2021 | 26.92 | 26.99 | 26.81 | 26.96 | 26,174 | +0.18(+0.65%) |
Nov 19, 2021 | 26.76 | 26.86 | 26.76 | 26.79 | 13,318 | +0.04(+0.15%) |
Nov 18, 2021 | 26.79 | 26.85 | 26.75 | 26.75 | 9,642 | +0.04(+0.15%) |
Nov 17, 2021 | 26.75 | 26.80 | 26.71 | 26.71 | 5,465 | -0.06(-0.22%) |
Nov 16, 2021 | 26.84 | 26.97 | 26.77 | 26.77 | 7,376 | -0.16(-0.61%) |
Nov 15, 2021 | 27.09 | 27.15 | 26.93 | 26.93 | 4,016 | -0.14(-0.50%) |
Nov 12, 2021 | 27.15 | 27.16 | 27.04 | 27.07 | 4,649 | +0.14(+0.52%) |
Nov 11, 2021 | 27.18 | 27.18 | 26.93 | 26.93 | 6,482 | -0.15(-0.55%) |
Nov 10, 2021 | 27.62 | 27.08 | 10,820 | -0.50(-1.81%) | ||
Nov 09, 2021 | 27.67 | 27.67 | 27.49 | 27.58 | 2,722 | -0.08(-0.29%) |
Nov 08, 2021 | 27.65 | 27.68 | 27.51 | 27.66 | 2,459 | +0.16(+0.58%) |
Nov 05, 2021 | 27.53 | 27.62 | 27.49 | 27.50 | 7,080 | -0.03(-0.11%) |
Nov 04, 2021 | 27.44 | 27.59 | 27.43 | 27.53 | 8,274 | +0.12(+0.44%) |
Nov 03, 2021 | 27.34 | 27.41 | 27.25 | 27.41 | 4,436 | +0.15(+0.53%) |
Nov 02, 2021 | 27.29 | 27.30 | 27.20 | 27.26 | 5,637 | -0.03(-0.09%) |
Nov 01, 2021 | 27.19 | 27.29 | 27.06 | 27.29 | 6,802 | +0.14(+0.52%) |
Oct 29, 2021 | 26.97 | 27.15 | 26.89 | 27.15 | 5,776 | +0.28(+1.04%) |
Oct 28, 2021 | 27.08 | 27.08 | 26.85 | 26.87 | 4,822 | -0.18(-0.67%) |
Oct 27, 2021 | 26.79 | 27.06 | 26.78 | 27.05 | 12,751 | +0.19(+0.71%) |
Oct 26, 2021 | 26.80 | 26.86 | 3,236 | +0.02(+0.07%) | ||
Oct 25, 2021 | 26.54 | 26.89 | 26.54 | 26.84 | 12,415 | +0.11(+0.41%) |
Oct 22, 2021 | 26.70 | 26.79 | 26.67 | 26.73 | 8,431 | -0.03(-0.11%) |
Oct 21, 2021 | 26.74 | 26.76 | 26.72 | 26.76 | 3,508 | +0.03(+0.13%) |
Oct 20, 2021 | 26.48 | 26.75 | 26.48 | 26.73 | 8,515 | +0.21(+0.78%) |
Oct 19, 2021 | 26.66 | 26.70 | 26.50 | 26.52 | 6,978 | -0.12(-0.45%) |
Oct 18, 2021 | 26.92 | 26.92 | 26.61 | 26.64 | 11,351 | -0.25(-0.91%) |
Oct 15, 2021 | 27.10 | 27.18 | 26.88 | 26.89 | 3,801 | -0.18(-0.68%) |
Oct 14, 2021 | 26.94 | 27.09 | 26.94 | 27.07 | 5,328 | +0.18(+0.67%) |
Oct 13, 2021 | 26.66 | 26.89 | 26.66 | 26.89 | 11,560 | +0.18(+0.67%) |
Oct 12, 2021 | 26.58 | 26.71 | 26.57 | 26.71 | 12,035 | +0.17(+0.64%) |
Oct 11, 2021 | 26.58 | 26.58 | 26.42 | 26.54 | 1,352 | -0.03(-0.11%) |
Oct 08, 2021 | 26.49 | 26.57 | 26.36 | 26.57 | 8,932 | +0.08(+0.30%) |
Oct 07, 2021 | 26.52 | 26.61 | 26.49 | 26.49 | 3,807 | -0.02(-0.08%) |
Oct 06, 2021 | 26.52 | 26.55 | 26.35 | 26.51 | 7,149 | -0.07(-0.26%) |
Oct 05, 2021 | 26.59 | 26.68 | 26.58 | 26.58 | 3,631 | -0.09(-0.34%) |
Oct 04, 2021 | 26.65 | 26.65 | 26.65 | 26.67 | 4,800 | -0.30(-1.11%) |
Oct 01, 2021 | 26.98 | 26.98 | 26.96 | 26.97 | 2,182 | -0.07(-0.26%) |
Sep 30, 2021 | 26.95 | 27.04 | 26.73 | 27.04 | 7,828 | +0.20(+0.75%) |
Sep 29, 2021 | 26.90 | 27.02 | 26.72 | 26.84 | 9,491 | +0.15(+0.55%) |
Sep 28, 2021 | 26.98 | 26.98 | 26.51 | 26.69 | 11,332 | -0.32(-1.17%) |
Sep 27, 2021 | 27.14 | 27.14 | 26.86 | 27.01 | 7,830 | -0.13(-0.48%) |
Sep 24, 2021 | 27.13 | 27.22 | 27.06 | 27.14 | 6,064 | +0.00(+0.00%) |
Sep 23, 2021 | 27.07 | 27.23 | 26.96 | 27.14 | 2,090 | -0.05(-0.18%) |
Sep 22, 2021 | 27.06 | 27.24 | 26.78 | 27.19 | 32,040 | +0.12(+0.44%) |
Sep 21, 2021 | 26.90 | 27.07 | 26.89 | 27.07 | 2,934 | +0.23(+0.86%) |
Sep 20, 2021 | 27.03 | 27.18 | 26.78 | 26.84 | 14,848 | -0.19(-0.70%) |
Sep 17, 2021 | 27.21 | 27.21 | 27.03 | 27.03 | 8,536 | -0.18(-0.66%) |
Sep 16, 2021 | 27.22 | 27.30 | 27.10 | 27.21 | 9,611 | +0.13(+0.48%) |
Sep 15, 2021 | 27.10 | 27.20 | 27.00 | 27.08 | 2,692 | -0.05(-0.18%) |
Sep 14, 2021 | 27.19 | 27.25 | 27.13 | 27.13 | 2,162 | -0.11(-0.40%) |
Sep 13, 2021 | 27.16 | 27.34 | 27.16 | 27.24 | 6,919 | +0.02(+0.07%) |
Sep 10, 2021 | 27.14 | 27.27 | 27.13 | 27.22 | 3,877 | -0.04(-0.15%) |
Sep 09, 2021 | 27.10 | 27.26 | 27.06 | 27.26 | 3,694 | +0.19(+0.70%) |
Sep 08, 2021 | 27.23 | 27.23 | 27.01 | 27.07 | 6,813 | -0.15(-0.55%) |
Sep 07, 2021 | 27.26 | 27.26 | 27.13 | 27.22 | 1,843 | +0.02(+0.07%) |
Sep 03, 2021 | 27.26 | 27.26 | 27.09 | 27.20 | 2,501 | -0.02(-0.07%) |
Sep 02, 2021 | 27.08 | 27.24 | 27.05 | 27.22 | 6,087 | +0.07(+0.26%) |
Sep 01, 2021 | 27.03 | 27.15 | 27.03 | 27.15 | 8,934 | +0.25(+0.93%) |
Aug 31, 2021 | 27.28 | 27.28 | 26.87 | 26.90 | 26,284 | -0.55(-2.00%) |
Aug 30, 2021 | 27.45 | 27.50 | 27.44 | 27.45 | 9,401 | -0.02(-0.07%) |
Aug 27, 2021 | 27.24 | 27.47 | 27.24 | 27.47 | 6,642 | -0.03(-0.11%) |
Aug 26, 2021 | 27.48 | 27.50 | 27.37 | 27.50 | 1,909 | +0.05(+0.18%) |
Aug 25, 2021 | 27.50 | 27.51 | 27.41 | 27.45 | 3,386 | -0.09(-0.33%) |
Aug 24, 2021 | 27.57 | 27.57 | 27.39 | 27.54 | 5,288 | -0.02(-0.07%) |
Aug 23, 2021 | 27.57 | 27.57 | 27.46 | 27.56 | 2,600 | +0.12(+0.43%) |
Aug 20, 2021 | 27.29 | 27.52 | 27.29 | 27.44 | 4,468 | +0.01(+0.04%) |
Aug 19, 2021 | 27.38 | 27.44 | 27.28 | 27.43 | 4,387 | +0.11(+0.40%) |
Aug 18, 2021 | 27.45 | 27.45 | 27.27 | 27.32 | 3,289 | -0.05(-0.18%) |
Aug 17, 2021 | 27.48 | 27.58 | 27.34 | 27.37 | 4,898 | -0.18(-0.65%) |
Aug 16, 2021 | 27.53 | 27.58 | 27.45 | 27.55 | 2,927 | +0.02(+0.07%) |
Aug 13, 2021 | 27.55 | 27.60 | 27.45 | 27.53 | 7,128 | -0.07(-0.25%) |
Aug 12, 2021 | 27.24 | 27.60 | 27.24 | 27.60 | 4,865 | +0.16(+0.58%) |
Aug 11, 2021 | 27.50 | 27.54 | 27.14 | 27.44 | 3,345 | -0.01(-0.04%) |
Aug 10, 2021 | 27.43 | 27.45 | 27.43 | 27.45 | 2,640 | -0.08(-0.29%) |
Aug 09, 2021 | 27.67 | 27.77 | 27.53 | 27.53 | 5,421 | -0.28(-1.01%) |
Aug 06, 2021 | 27.61 | 27.75 | 27.34 | 27.81 | 7,900 | +0.15(+0.54%) |
Aug 05, 2021 | 27.63 | 27.66 | 27.56 | 27.66 | 8,484 | +0.09(+0.34%) |
Aug 04, 2021 | 27.52 | 27.59 | 27.48 | 27.57 | 6,706 | +0.06(+0.21%) |
Aug 03, 2021 | 27.51 | 27.51 | 27.38 | 27.51 | 6,500 | +0.02(+0.07%) |
Aug 02, 2021 | 27.44 | 27.50 | 27.43 | 27.49 | 4,359 | +0.12(+0.44%) |
Jul 30, 2021 | 27.25 | 27.37 | 27.20 | 27.37 | 5,688 | +0.13(+0.48%) |
Jul 29, 2021 | 27.09 | 27.24 | 27.04 | 27.24 | 18,063 | +0.17(+0.63%) |
Jul 28, 2021 | 26.98 | 27.09 | 26.97 | 27.07 | 6,039 | +0.05(+0.19%) |
Jul 27, 2021 | 27.00 | 27.02 | 26.89 | 27.02 | 37,854 | +0.02(+0.07%) |
Jul 26, 2021 | 27.00 | 27.09 | 27.00 | 27.00 | 3,387 | -0.08(-0.30%) |
Jul 23, 2021 | 27.13 | 27.13 | 27.02 | 27.08 | 6,370 | -0.01(-0.02%) |
Jul 22, 2021 | 27.17 | 27.17 | 27.02 | 27.09 | 2,967 | -0.09(-0.31%) |
Jul 21, 2021 | 27.18 | 27.19 | 27.00 | 27.17 | 9,999 | +0.02(+0.07%) |
Jul 20, 2021 | 27.02 | 27.23 | 27.02 | 27.15 | 3,368 | +0.12(+0.44%) |
Jul 19, 2021 | 27.01 | 27.11 | 27.00 | 27.03 | 4,993 | -0.07(-0.28%) |
Jul 16, 2021 | 27.19 | 27.27 | 27.11 | 27.11 | 5,495 | -0.18(-0.68%) |
Jul 15, 2021 | 27.34 | 27.34 | 27.09 | 27.29 | 3,291 | +0.05(+0.18%) |
Jul 14, 2021 | 27.29 | 27.30 | 27.07 | 27.24 | 16,194 | -0.07(-0.24%) |
Jul 13, 2021 | 27.35 | 27.41 | 27.15 | 27.31 | 5,594 | -0.06(-0.22%) |
Jul 12, 2021 | 27.33 | 27.41 | 27.12 | 27.36 | 7,187 | -0.11(-0.38%) |
Jul 09, 2021 | 27.45 | 27.52 | 27.45 | 27.47 | 3,878 | +0.03(+0.12%) |
Jul 08, 2021 | 27.41 | 27.46 | 27.36 | 27.44 | 2,941 | -0.04(-0.16%) |
Jul 07, 2021 | 27.39 | 27.49 | 27.39 | 27.48 | 13,638 | +0.10(+0.37%) |
Jul 06, 2021 | 27.20 | 27.38 | 27.19 | 27.38 | 10,388 | +0.18(+0.66%) |
Jul 02, 2021 | 27.24 | 27.36 | 27.20 | 27.20 | 5,836 | +0.00(+0.00%) |
Jul 01, 2021 | 27.12 | 27.28 | 27.12 | 27.20 | 28,436 | +0.14(+0.52%) |
Jun 30, 2021 | 27.17 | 27.30 | 27.04 | 27.06 | 77,348 | -0.14(-0.51%) |
Jun 29, 2021 | 27.26 | 27.30 | 27.02 | 27.20 | 19,643 | -0.04(-0.15%) |
Jun 28, 2021 | 27.31 | 27.33 | 27.12 | 27.24 | 8,230 | -0.02(-0.07%) |
Jun 25, 2021 | 27.36 | 27.36 | 27.10 | 27.26 | 3,260 | -0.06(-0.22%) |
Jun 24, 2021 | 27.39 | 27.39 | 27.24 | 27.32 | 3,347 | -0.07(-0.26%) |
Jun 23, 2021 | 27.35 | 27.39 | 27.28 | 27.39 | 4,237 | +0.00(+0.00%) |
Jun 22, 2021 | 27.29 | 27.39 | 27.27 | 27.39 | 7,709 | +0.15(+0.55%) |
Jun 21, 2021 | 27.13 | 27.33 | 27.13 | 27.24 | 4,675 | -0.10(-0.37%) |
Jun 18, 2021 | 27.11 | 27.34 | 27.11 | 27.34 | 12,869 | +0.19(+0.70%) |
Jun 17, 2021 | 27.12 | 27.20 | 27.05 | 27.15 | 5,542 | +0.00(+0.00%) |
Jun 16, 2021 | 27.10 | 27.19 | 27.06 | 27.15 | 8,513 | +0.02(+0.09%) |
Jun 15, 2021 | 27.10 | 27.13 | 27.10 | 27.12 | 2,123 | -0.07(-0.24%) |
Jun 14, 2021 | 27.15 | 27.19 | 27.02 | 27.19 | 2,478 | +0.11(+0.41%) |
Jun 11, 2021 | 27.07 | 27.08 | 26.99 | 27.08 | 1,933 | +0.15(+0.56%) |
Jun 10, 2021 | 27.00 | 27.07 | 26.93 | 26.93 | 45,715 | -0.02(-0.07%) |
Jun 09, 2021 | 27.13 | 27.20 | 26.94 | 26.95 | 29,232 | -0.07(-0.26%) |
Jun 08, 2021 | 27.19 | 27.19 | 27.00 | 27.02 | 1,940 | -0.07(-0.26%) |
Jun 07, 2021 | 27.26 | 27.26 | 26.99 | 27.09 | 9,045 | -0.14(-0.51%) |
Jun 04, 2021 | 27.01 | 27.23 | 26.92 | 27.23 | 3,480 | +0.19(+0.71%) |
Jun 03, 2021 | 27.00 | 27.07 | 26.98 | 27.04 | 3,766 | -0.04(-0.15%) |
Jun 02, 2021 | 26.95 | 27.08 | 26.95 | 27.08 | 4,563 | +0.17(+0.63%) |
Jun 01, 2021 | 26.97 | 27.00 | 26.87 | 26.91 | 39,271 | -0.05(-0.19%) |
May 28, 2021 | 26.88 | 26.96 | 26.63 | 26.96 | 58,373 | -0.04(-0.15%) |
May 27, 2021 | 26.95 | 27.05 | 26.89 | 27.00 | 26,470 | +0.13(+0.48%) |
May 26, 2021 | 26.95 | 26.98 | 26.85 | 26.87 | 7,321 | -0.13(-0.50%) |
May 25, 2021 | 27.00 | 27.07 | 26.88 | 27.00 | 6,315 | +0.04(+0.16%) |
May 24, 2021 | 26.99 | 26.99 | 26.87 | 26.96 | 4,460 | -0.01(-0.03%) |
May 21, 2021 | 26.87 | 26.98 | 26.86 | 26.97 | 6,196 | +0.06(+0.22%) |
May 20, 2021 | 26.81 | 26.91 | 26.72 | 26.91 | 2,891 | +0.14(+0.52%) |
May 19, 2021 | 26.76 | 26.90 | 26.76 | 26.77 | 7,405 | -0.10(-0.37%) |
May 18, 2021 | 26.76 | 26.94 | 26.76 | 26.87 | 2,094 | +0.11(+0.41%) |
May 17, 2021 | 26.85 | 26.85 | 26.69 | 26.76 | 3,253 | -0.03(-0.11%) |
May 14, 2021 | 26.77 | 26.87 | 26.77 | 26.79 | 4,891 | +0.01(+0.04%) |
May 13, 2021 | 26.57 | 26.93 | 26.54 | 26.78 | 12,368 | +0.26(+0.98%) |
May 12, 2021 | 26.60 | 26.72 | 26.52 | 26.52 | 6,297 | -0.24(-0.90%) |
May 11, 2021 | 27.02 | 27.02 | 26.76 | 26.76 | 5,346 | -0.32(-1.17%) |
May 10, 2021 | 27.03 | 27.13 | 27.03 | 27.08 | 9,362 | -0.00(-0.02%) |
May 07, 2021 | 27.10 | 27.13 | 26.97 | 27.08 | 15,300 | +0.14(+0.52%) |
May 06, 2021 | 27.12 | 27.17 | 26.94 | 26.94 | 64,680 | -0.11(-0.41%) |
May 05, 2021 | 27.15 | 27.17 | 26.92 | 27.05 | 133,313 | -0.04(-0.15%) |
May 04, 2021 | 27.18 | 27.18 | 27.07 | 27.09 | 15,617 | -0.07(-0.25%) |