Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.92 | 27.17 | 26.25 | 26.28 | 1,002,750 | -0.76(-2.81%) |
Apr 28, 2022 | 26.77 | 27.16 | 26.31 | 27.04 | 1,032,736 | +0.48(+1.81%) |
Apr 27, 2022 | 26.48 | 26.82 | 26.31 | 26.56 | 905,921 | +0.20(+0.76%) |
Apr 26, 2022 | 26.87 | 26.96 | 26.34 | 26.36 | 1,541,330 | -0.60(-2.23%) |
Apr 25, 2022 | 26.76 | 27.03 | 26.18 | 26.96 | 1,194,054 | -0.07(-0.26%) |
Apr 22, 2022 | 27.92 | 27.98 | 27.01 | 27.03 | 1,735,378 | -1.04(-3.71%) |
Apr 21, 2022 | 28.67 | 28.89 | 27.93 | 28.07 | 708,234 | -0.38(-1.34%) |
Apr 20, 2022 | 28.29 | 28.63 | 28.21 | 28.45 | 781,628 | +0.25(+0.89%) |
Apr 19, 2022 | 27.56 | 28.21 | 27.54 | 28.20 | 608,858 | +0.58(+2.10%) |
Apr 18, 2022 | 27.51 | 27.76 | 27.45 | 27.62 | 1,157,049 | +0.06(+0.22%) |
Apr 14, 2022 | 27.63 | 27.87 | 27.56 | 27.56 | 627,348 | -0.09(-0.33%) |
Apr 13, 2022 | 27.21 | 27.68 | 27.21 | 27.65 | 810,082 | +0.49(+1.80%) |
Apr 12, 2022 | 27.23 | 27.67 | 27.07 | 27.16 | 2,659,892 | +0.08(+0.30%) |
Apr 11, 2022 | 27.04 | 27.44 | 27.04 | 27.08 | 625,565 | -0.11(-0.40%) |
Apr 08, 2022 | 27.25 | 27.52 | 27.11 | 27.19 | 967,775 | -0.10(-0.37%) |
Apr 07, 2022 | 27.19 | 27.44 | 26.91 | 27.29 | 1,204,485 | +0.01(+0.04%) |
Apr 06, 2022 | 27.44 | 27.48 | 27.02 | 27.28 | 1,213,626 | -0.36(-1.30%) |
Apr 05, 2022 | 28.19 | 28.34 | 27.58 | 27.64 | 934,796 | -0.52(-1.85%) |
Apr 04, 2022 | 28.27 | 28.33 | 27.96 | 28.16 | 1,555,562 | -0.11(-0.39%) |
Apr 01, 2022 | 28.38 | 28.59 | 28.01 | 28.27 | 493,337 | -0.01(-0.04%) |
Mar 31, 2022 | 28.55 | 28.80 | 28.25 | 28.28 | 789,709 | -0.33(-1.15%) |
Mar 30, 2022 | 28.84 | 28.95 | 28.51 | 28.61 | 785,057 | -0.25(-0.87%) |
Mar 29, 2022 | 28.65 | 28.90 | 28.51 | 28.86 | 1,521,435 | +0.23(+0.80%) |
Mar 28, 2022 | 28.65 | 28.70 | 28.29 | 28.63 | 1,054,423 | -0.07(-0.24%) |
Mar 25, 2022 | 28.52 | 28.72 | 28.40 | 28.70 | 759,235 | +0.18(+0.63%) |
Mar 24, 2022 | 28.28 | 28.52 | 28.20 | 28.52 | 397,781 | +0.34(+1.21%) |
Mar 23, 2022 | 28.32 | 28.46 | 28.18 | 28.18 | 872,871 | -0.25(-0.88%) |
Mar 22, 2022 | 28.48 | 28.73 | 28.33 | 28.43 | 549,310 | +0.00(+0.00%) |
Mar 21, 2022 | 28.20 | 28.56 | 28.19 | 28.43 | 1,146,354 | +0.20(+0.71%) |
Mar 18, 2022 | 27.95 | 28.26 | 27.70 | 28.23 | 1,118,213 | +0.23(+0.82%) |
Mar 17, 2022 | 27.53 | 28.02 | 27.41 | 28.00 | 815,660 | +0.46(+1.67%) |
Mar 16, 2022 | 27.31 | 27.69 | 26.96 | 27.54 | 1,004,187 | +0.49(+1.81%) |
Mar 15, 2022 | 26.87 | 27.11 | 26.62 | 27.05 | 861,390 | +0.34(+1.27%) |
Mar 14, 2022 | 26.94 | 27.13 | 26.56 | 26.71 | 970,881 | -0.17(-0.63%) |
Mar 11, 2022 | 27.03 | 27.30 | 26.87 | 26.88 | 594,224 | -0.11(-0.41%) |
Mar 10, 2022 | 26.45 | 27.02 | 26.99 | 683,581 | +0.20(+0.75%) | |
Mar 09, 2022 | 26.62 | 26.96 | 26.40 | 26.79 | 860,211 | +0.53(+2.02%) |
Mar 08, 2022 | 26.31 | 26.90 | 26.20 | 26.26 | 1,376,492 | -0.11(-0.42%) |
Mar 07, 2022 | 27.08 | 27.28 | 26.33 | 26.37 | 1,453,144 | -0.79(-2.91%) |
Mar 04, 2022 | 26.97 | 27.18 | 26.73 | 27.16 | 1,188,600 | -0.11(-0.40%) |
Mar 03, 2022 | 27.31 | 27.46 | 26.97 | 27.27 | 898,948 | +0.15(+0.55%) |
Mar 02, 2022 | 26.42 | 27.29 | 26.42 | 27.12 | 1,394,190 | +0.84(+3.20%) |
Mar 01, 2022 | 26.75 | 26.89 | 26.09 | 26.28 | 809,651 | -0.49(-1.83%) |
Feb 28, 2022 | 26.47 | 26.92 | 26.36 | 26.77 | 929,554 | +0.08(+0.30%) |
Feb 25, 2022 | 25.98 | 26.75 | 26.13 | 26.69 | 788,567 | +0.78(+3.01%) |
Feb 24, 2022 | 24.93 | 25.95 | 24.81 | 25.91 | 4,689,455 | +0.39(+1.53%) |
Feb 23, 2022 | 26.21 | 26.29 | 25.48 | 25.52 | 1,609,485 | -0.59(-2.26%) |
Feb 22, 2022 | 26.36 | 26.62 | 25.95 | 26.11 | 1,984,511 | -0.39(-1.47%) |
Feb 18, 2022 | 26.50 | 0 | -0.07(-0.26%) | |||
Feb 17, 2022 | 26.87 | 26.99 | 26.50 | 26.57 | 965,128 | -0.44(-1.63%) |
Feb 16, 2022 | 26.71 | 27.11 | 26.59 | 27.01 | 1,059,668 | +0.20(+0.75%) |
Feb 15, 2022 | 26.37 | 26.83 | 26.22 | 26.81 | 1,157,128 | +0.63(+2.41%) |
Feb 14, 2022 | 26.20 | 26.39 | 25.93 | 26.18 | 2,624,122 | +0.01(+0.04%) |
Feb 11, 2022 | 26.48 | 26.76 | 26.01 | 26.17 | 2,506,968 | -0.42(-1.58%) |
Feb 10, 2022 | 26.69 | 27.16 | 26.43 | 26.59 | 1,274,910 | -0.46(-1.70%) |
Feb 09, 2022 | 26.74 | 27.05 | 26.72 | 27.05 | 2,591,917 | +0.52(+1.96%) |
Feb 08, 2022 | 26.03 | 26.59 | 26.00 | 26.53 | 1,352,330 | +0.57(+2.20%) |
Feb 07, 2022 | 26.07 | 26.19 | 25.92 | 25.96 | 901,862 | -0.10(-0.38%) |
Feb 04, 2022 | 26.29 | 26.34 | 25.83 | 26.06 | 1,071,758 | -0.28(-1.06%) |
Feb 03, 2022 | 26.58 | 26.31 | 26.34 | 1,269,209 | -0.47(-1.75%) | |
Feb 02, 2022 | 26.71 | 26.86 | 26.46 | 26.81 | 912,203 | +0.21(+0.79%) |
Feb 01, 2022 | 26.44 | 26.68 | 26.17 | 26.60 | 1,188,355 | +0.29(+1.10%) |
Jan 31, 2022 | 25.84 | 26.34 | 26.31 | 1,095,182 | +0.36(+1.39%) | |
Jan 28, 2022 | 25.61 | 25.95 | 25.15 | 25.95 | 2,158,831 | +0.30(+1.17%) |
Jan 27, 2022 | 26.02 | 26.37 | 25.49 | 25.65 | 2,432,957 | -0.19(-0.74%) |
Jan 26, 2022 | 26.29 | 26.67 | 25.54 | 25.84 | 1,668,270 | -0.23(-0.88%) |
Jan 25, 2022 | 26.10 | 26.29 | 25.52 | 26.07 | 1,891,004 | -0.46(-1.73%) |
Jan 24, 2022 | 25.81 | 26.58 | 25.36 | 26.53 | 4,137,547 | +0.38(+1.45%) |
Jan 21, 2022 | 26.50 | 26.79 | 26.11 | 26.15 | 2,701,596 | -0.47(-1.77%) |
Jan 20, 2022 | 27.09 | 27.47 | 26.55 | 26.62 | 4,352,550 | -0.44(-1.63%) |
Jan 19, 2022 | 27.52 | 27.61 | 27.02 | 27.06 | 1,323,420 | -0.34(-1.24%) |
Jan 18, 2022 | 27.75 | 27.78 | 27.29 | 27.40 | 1,264,953 | -0.58(-2.07%) |
Jan 14, 2022 | 27.98 | 0 | -0.23(-0.82%) | |||
Jan 13, 2022 | 28.33 | 28.60 | 28.15 | 28.21 | 986,429 | -0.09(-0.32%) |
Jan 12, 2022 | 28.34 | 28.53 | 28.11 | 28.30 | 950,450 | +0.14(+0.50%) |
Jan 11, 2022 | 28.00 | 28.16 | 27.55 | 28.16 | 970,407 | +0.16(+0.57%) |
Jan 10, 2022 | 28.25 | 28.29 | 27.65 | 28.00 | 2,132,296 | -0.35(-1.23%) |
Jan 07, 2022 | 28.70 | 28.77 | 28.32 | 28.35 | 1,863,560 | -0.34(-1.19%) |
Jan 06, 2022 | 28.74 | 28.90 | 28.53 | 28.69 | 2,486,490 | +0.01(+0.03%) |
Jan 05, 2022 | 29.09 | 29.45 | 28.65 | 28.68 | 2,765,094 | -0.33(-1.14%) |
Jan 04, 2022 | 28.64 | 29.08 | 28.62 | 29.01 | 1,624,543 | +0.51(+1.79%) |
Jan 03, 2022 | 28.86 | 28.93 | 28.39 | 28.50 | 1,255,882 | -0.29(-1.01%) |
Dec 31, 2021 | 28.61 | 28.90 | 28.52 | 28.79 | 590,237 | +0.19(+0.66%) |
Dec 30, 2021 | 28.86 | 28.95 | 28.58 | 28.60 | 741,868 | -0.26(-0.90%) |
Dec 29, 2021 | 28.77 | 28.93 | 28.71 | 28.86 | 783,580 | +0.09(+0.31%) |
Dec 28, 2021 | 28.75 | 28.85 | 28.65 | 28.77 | 755,491 | +0.04(+0.14%) |
Dec 27, 2021 | 28.40 | 28.73 | 28.30 | 28.73 | 849,417 | +0.41(+1.45%) |
Dec 23, 2021 | 28.11 | 28.42 | 28.07 | 28.32 | 664,833 | +0.25(+0.89%) |
Dec 22, 2021 | 27.90 | 28.07 | 27.82 | 28.07 | 1,150,913 | +0.20(+0.72%) |
Dec 21, 2021 | 27.42 | 27.89 | 27.42 | 27.87 | 1,307,294 | +0.61(+2.24%) |
Dec 20, 2021 | 27.41 | 27.50 | 26.86 | 27.26 | 2,551,599 | -0.59(-2.12%) |
Dec 17, 2021 | 28.11 | 28.29 | 27.80 | 27.85 | 1,189,067 | -0.40(-1.42%) |
Dec 16, 2021 | 28.44 | 28.68 | 28.11 | 28.25 | 1,866,195 | +0.01(+0.04%) |
Dec 15, 2021 | 28.06 | 28.24 | 27.71 | 28.24 | 1,276,581 | +0.18(+0.64%) |
Dec 14, 2021 | 28.16 | 28.45 | 27.92 | 28.06 | 1,056,282 | -0.22(-0.78%) |
Dec 13, 2021 | 28.53 | 28.60 | 28.19 | 28.28 | 1,347,132 | -0.27(-0.95%) |
Dec 10, 2021 | 28.64 | 28.66 | 28.31 | 28.55 | 709,702 | +0.10(+0.35%) |
Dec 09, 2021 | 28.59 | 28.63 | 28.39 | 28.45 | 959,020 | -0.20(-0.70%) |
Dec 08, 2021 | 28.70 | 28.73 | 28.47 | 28.65 | 1,360,355 | +0.09(+0.32%) |
Dec 07, 2021 | 28.43 | 28.87 | 28.41 | 28.56 | 2,041,486 | +0.50(+1.78%) |
Dec 06, 2021 | 27.80 | 28.29 | 27.80 | 28.06 | 1,411,616 | +0.47(+1.70%) |
Dec 03, 2021 | 27.72 | 27.89 | 27.29 | 27.59 | 2,492,335 | -0.08(-0.29%) |
Dec 02, 2021 | 27.00 | 27.79 | 26.92 | 27.67 | 1,230,422 | +0.82(+3.05%) |
Dec 01, 2021 | 27.56 | 27.89 | 26.81 | 26.85 | 1,859,771 | -0.36(-1.32%) |
Nov 30, 2021 | 27.86 | 27.94 | 27.16 | 27.21 | 2,178,180 | -0.89(-3.17%) |
Nov 29, 2021 | 28.38 | 28.51 | 28.00 | 28.10 | 2,228,369 | -0.01(-0.04%) |
Nov 26, 2021 | 28.20 | 28.25 | 27.82 | 28.11 | 1,562,820 | -0.84(-2.90%) |
Nov 24, 2021 | 28.92 | 29.03 | 28.83 | 28.95 | 993,791 | -0.06(-0.21%) |
Nov 23, 2021 | 28.96 | 29.10 | 28.76 | 29.01 | 1,764,665 | +0.13(+0.45%) |
Nov 22, 2021 | 28.81 | 29.24 | 28.76 | 28.88 | 3,047,498 | +0.18(+0.63%) |
Nov 19, 2021 | 28.70 | 28.88 | 28.60 | 28.70 | 994,246 | -0.07(-0.24%) |
Nov 18, 2021 | 28.82 | 28.80 | 28.73 | 28.77 | 1,186,133 | +0.07(+0.24%) |
Nov 17, 2021 | 28.90 | 28.91 | 28.59 | 28.70 | 2,703,141 | -0.21(-0.73%) |
Nov 16, 2021 | 28.85 | 29.08 | 28.77 | 28.91 | 1,271,085 | +0.11(+0.38%) |
Nov 15, 2021 | 29.02 | 29.05 | 28.72 | 28.80 | 1,491,169 | -0.08(-0.28%) |
Nov 12, 2021 | 28.80 | 28.92 | 28.70 | 28.88 | 1,394,058 | +0.20(+0.70%) |
Nov 11, 2021 | 28.67 | 28.77 | 28.59 | 28.68 | 1,788,558 | +0.10(+0.35%) |
Nov 10, 2021 | 28.81 | 28.58 | 1,801,374 | -0.30(-1.04%) | ||
Nov 09, 2021 | 28.96 | 29.02 | 28.70 | 28.88 | 2,812,493 | -0.08(-0.28%) |
Nov 08, 2021 | 29.22 | 29.26 | 28.85 | 28.96 | 6,662,038 | +0.37(+1.29%) |
Nov 05, 2021 | 28.43 | 28.72 | 28.43 | 28.59 | 1,092,432 | +0.38(+1.35%) |
Nov 04, 2021 | 28.15 | 28.36 | 28.12 | 28.21 | 793,730 | +0.15(+0.53%) |
Nov 03, 2021 | 27.90 | 28.12 | 27.79 | 28.06 | 1,077,819 | +0.00(+0.00%) |
Nov 02, 2021 | 27.91 | 28.10 | 27.80 | 28.06 | 918,802 | +0.24(+0.86%) |
Nov 01, 2021 | 27.72 | 27.92 | 27.61 | 27.82 | 1,293,914 | +0.18(+0.65%) |
Oct 29, 2021 | 27.60 | 27.82 | 27.53 | 27.64 | 749,750 | +0.01(+0.04%) |
Oct 28, 2021 | 27.21 | 27.64 | 27.21 | 27.63 | 1,019,224 | +0.54(+1.99%) |
Oct 27, 2021 | 27.51 | 27.70 | 27.07 | 27.09 | 867,059 | -0.48(-1.74%) |
Oct 26, 2021 | 27.79 | 27.57 | 4,657,875 | -0.12(-0.43%) | ||
Oct 25, 2021 | 27.40 | 27.73 | 27.29 | 27.69 | 923,482 | +0.33(+1.21%) |
Oct 22, 2021 | 27.26 | 27.54 | 27.25 | 27.36 | 1,061,391 | +0.14(+0.51%) |
Oct 21, 2021 | 27.19 | 27.23 | 26.98 | 27.22 | 750,745 | +0.01(+0.04%) |
Oct 20, 2021 | 26.88 | 27.26 | 26.82 | 27.21 | 3,255,896 | +0.33(+1.23%) |
Oct 19, 2021 | 26.94 | 26.97 | 26.75 | 26.88 | 1,156,450 | +0.04(+0.15%) |
Oct 18, 2021 | 26.63 | 26.84 | 26.48 | 26.84 | 826,509 | +0.09(+0.34%) |
Oct 15, 2021 | 26.81 | 26.98 | 26.73 | 26.75 | 940,628 | +0.18(+0.68%) |
Oct 14, 2021 | 26.18 | 26.57 | 26.18 | 26.57 | 775,577 | +0.56(+2.15%) |
Oct 13, 2021 | 25.95 | 26.09 | 25.66 | 26.01 | 1,105,658 | +0.09(+0.35%) |
Oct 12, 2021 | 25.97 | 26.09 | 25.85 | 25.92 | 985,653 | +0.01(+0.04%) |
Oct 11, 2021 | 26.13 | 26.33 | 25.89 | 25.91 | 515,961 | -0.19(-0.73%) |
Oct 08, 2021 | 26.26 | 26.28 | 26.05 | 26.10 | 843,523 | -0.13(-0.50%) |
Oct 07, 2021 | 26.11 | 26.42 | 26.11 | 26.23 | 814,647 | +0.30(+1.16%) |
Oct 06, 2021 | 25.71 | 25.93 | 25.41 | 25.93 | 960,435 | -0.02(-0.08%) |
Oct 05, 2021 | 25.76 | 26.08 | 25.59 | 25.95 | 770,599 | +0.25(+0.97%) |
Oct 04, 2021 | 25.79 | 25.98 | 25.54 | 25.70 | 1,136,566 | -0.13(-0.50%) |
Oct 01, 2021 | 25.47 | 25.98 | 25.32 | 25.83 | 1,594,596 | +0.42(+1.65%) |
Sep 30, 2021 | 26.04 | 26.10 | 25.41 | 25.41 | 1,440,886 | -0.56(-2.16%) |
Sep 29, 2021 | 26.08 | 26.13 | 25.92 | 25.97 | 1,067,975 | -0.03(-0.12%) |
Sep 28, 2021 | 26.30 | 26.38 | 25.95 | 26.00 | 1,215,287 | -0.38(-1.44%) |
Sep 27, 2021 | 26.12 | 26.50 | 26.06 | 26.38 | 892,066 | +0.32(+1.23%) |
Sep 24, 2021 | 26.01 | 26.22 | 25.94 | 26.06 | 656,297 | -0.06(-0.23%) |
Sep 23, 2021 | 25.78 | 26.29 | 25.78 | 26.12 | 1,367,015 | +0.48(+1.87%) |
Sep 22, 2021 | 25.44 | 25.85 | 25.44 | 25.64 | 1,076,604 | +0.36(+1.42%) |
Sep 21, 2021 | 25.63 | 25.65 | 25.09 | 25.28 | 1,289,196 | -0.20(-0.78%) |
Sep 20, 2021 | 25.36 | 25.54 | 25.11 | 25.48 | 2,223,067 | -0.49(-1.89%) |
Sep 17, 2021 | 26.30 | 26.30 | 25.84 | 25.97 | 980,172 | -0.37(-1.40%) |
Sep 16, 2021 | 26.52 | 26.55 | 26.24 | 26.34 | 963,836 | -0.21(-0.79%) |
Sep 15, 2021 | 26.19 | 26.59 | 26.13 | 26.55 | 884,196 | +0.39(+1.49%) |
Sep 14, 2021 | 26.62 | 26.62 | 26.07 | 26.16 | 1,409,851 | -0.35(-1.32%) |
Sep 13, 2021 | 26.74 | 26.83 | 26.33 | 26.51 | 1,642,674 | -0.04(-0.15%) |
Sep 10, 2021 | 26.83 | 26.90 | 26.53 | 26.55 | 1,017,585 | -0.09(-0.34%) |
Sep 09, 2021 | 26.75 | 26.92 | 26.59 | 26.64 | 2,190,275 | -0.15(-0.56%) |
Sep 08, 2021 | 26.81 | 26.85 | 26.56 | 26.79 | 1,222,894 | -0.07(-0.26%) |
Sep 07, 2021 | 27.20 | 27.23 | 26.86 | 26.86 | 1,280,902 | -0.37(-1.36%) |
Sep 03, 2021 | 27.43 | 27.46 | 27.17 | 27.23 | 1,083,962 | -0.22(-0.80%) |
Sep 02, 2021 | 27.32 | 27.46 | 27.24 | 27.45 | 1,407,318 | +0.30(+1.10%) |
Sep 01, 2021 | 27.30 | 27.30 | 26.91 | 27.15 | 1,116,543 | -0.07(-0.26%) |
Aug 31, 2021 | 27.56 | 27.56 | 27.18 | 27.22 | 1,933,682 | -0.31(-1.13%) |
Aug 30, 2021 | 27.70 | 27.75 | 27.47 | 27.53 | 1,494,561 | -0.07(-0.25%) |
Aug 27, 2021 | 27.30 | 27.66 | 27.28 | 27.60 | 1,735,208 | +0.40(+1.47%) |
Aug 26, 2021 | 27.44 | 27.44 | 27.17 | 27.20 | 1,726,534 | -0.23(-0.84%) |
Aug 25, 2021 | 27.31 | 27.56 | 27.17 | 27.43 | 1,647,971 | +0.19(+0.70%) |
Aug 24, 2021 | 27.11 | 27.32 | 27.07 | 27.24 | 1,173,984 | +0.22(+0.81%) |
Aug 23, 2021 | 26.89 | 27.06 | 26.80 | 27.02 | 1,571,500 | +0.34(+1.27%) |
Aug 20, 2021 | 26.54 | 26.74 | 26.44 | 26.68 | 2,502,349 | +0.14(+0.53%) |
Aug 19, 2021 | 26.55 | 26.73 | 26.38 | 26.54 | 3,258,649 | -0.32(-1.19%) |
Aug 18, 2021 | 26.94 | 27.20 | 26.84 | 26.86 | 1,635,445 | -0.12(-0.44%) |
Aug 17, 2021 | 27.29 | 27.29 | 26.70 | 26.98 | 1,799,236 | -0.46(-1.68%) |
Aug 16, 2021 | 27.34 | 27.47 | 27.08 | 27.44 | 1,677,323 | -0.04(-0.15%) |
Aug 13, 2021 | 27.67 | 27.68 | 27.46 | 27.48 | 1,606,287 | -0.15(-0.54%) |
Aug 12, 2021 | 27.65 | 27.69 | 27.40 | 27.63 | 2,645,049 | +0.05(+0.18%) |
Aug 11, 2021 | 27.36 | 27.58 | 27.09 | 27.58 | 4,895,638 | +0.49(+1.81%) |
Aug 10, 2021 | 26.61 | 27.13 | 26.57 | 27.09 | 3,689,563 | +0.58(+2.19%) |
Aug 09, 2021 | 26.53 | 26.58 | 26.30 | 26.51 | 2,270,224 | -0.02(-0.08%) |
Aug 06, 2021 | 26.46 | 26.62 | 26.36 | 26.53 | 1,676,210 | +0.20(+0.76%) |
Aug 05, 2021 | 26.31 | 26.46 | 26.24 | 26.33 | 1,077,692 | +0.11(+0.42%) |
Aug 04, 2021 | 26.49 | 26.53 | 26.20 | 26.22 | 2,268,601 | -0.45(-1.69%) |
Aug 03, 2021 | 26.30 | 26.67 | 26.05 | 26.67 | 1,591,226 | +0.45(+1.72%) |
Aug 02, 2021 | 26.65 | 26.91 | 26.19 | 26.22 | 1,856,183 | -0.26(-0.98%) |
Jul 30, 2021 | 26.34 | 26.58 | 26.28 | 26.48 | 1,133,031 | +0.09(+0.34%) |
Jul 29, 2021 | 26.17 | 26.48 | 26.06 | 26.39 | 1,468,202 | +0.38(+1.46%) |
Jul 28, 2021 | 25.80 | 26.12 | 25.59 | 26.01 | 1,954,193 | +0.15(+0.58%) |
Jul 27, 2021 | 25.76 | 25.97 | 25.56 | 25.86 | 716,336 | -0.09(-0.35%) |
Jul 26, 2021 | 25.79 | 26.07 | 25.77 | 25.95 | 935,671 | +0.08(+0.31%) |
Jul 23, 2021 | 25.70 | 25.88 | 25.60 | 25.87 | 877,219 | +0.26(+1.02%) |
Jul 22, 2021 | 25.76 | 25.76 | 25.51 | 25.61 | 1,116,483 | -0.16(-0.62%) |
Jul 21, 2021 | 25.48 | 25.89 | 25.47 | 25.77 | 802,625 | +0.37(+1.46%) |
Jul 20, 2021 | 24.67 | 25.48 | 24.63 | 25.40 | 808,740 | +0.72(+2.92%) |
Jul 19, 2021 | 24.76 | 24.83 | 24.36 | 24.68 | 2,363,620 | -0.57(-2.26%) |
Jul 16, 2021 | 25.70 | 25.75 | 25.21 | 25.25 | 711,516 | -0.33(-1.29%) |
Jul 15, 2021 | 25.38 | 25.73 | 25.38 | 25.58 | 2,020,162 | -0.01(-0.04%) |
Jul 14, 2021 | 25.77 | 25.92 | 25.46 | 25.59 | 1,326,193 | -0.08(-0.31%) |
Jul 13, 2021 | 25.87 | 25.96 | 25.63 | 25.67 | 1,744,495 | -0.36(-1.38%) |
Jul 12, 2021 | 25.76 | 26.04 | 25.64 | 26.03 | 12,042,000 | +0.14(+0.54%) |
Jul 09, 2021 | 25.48 | 25.91 | 25.47 | 25.89 | 814,082 | +0.61(+2.41%) |
Jul 08, 2021 | 25.22 | 25.54 | 25.04 | 25.28 | 1,999,099 | -0.54(-2.09%) |
Jul 07, 2021 | 25.39 | 25.84 | 25.36 | 25.82 | 1,038,472 | +0.34(+1.33%) |
Jul 06, 2021 | 25.80 | 25.92 | 25.18 | 25.48 | 1,380,091 | -0.42(-1.62%) |
Jul 02, 2021 | 25.95 | 25.96 | 25.80 | 25.90 | 754,855 | -0.03(-0.12%) |
Jul 01, 2021 | 25.94 | 25.98 | 25.78 | 25.93 | 1,289,738 | +0.18(+0.70%) |
Jun 30, 2021 | 25.49 | 25.76 | 25.41 | 25.75 | 2,869,829 | +0.21(+0.82%) |
Jun 29, 2021 | 25.65 | 25.84 | 25.48 | 25.54 | 3,448,486 | -0.13(-0.51%) |
Jun 28, 2021 | 25.92 | 25.94 | 25.55 | 25.67 | 2,733,986 | -0.19(-0.73%) |
Jun 25, 2021 | 26.04 | 26.08 | 25.84 | 25.86 | 2,673,744 | +0.04(+0.15%) |
Jun 24, 2021 | 25.61 | 25.85 | 25.44 | 25.82 | 4,416,596 | +0.39(+1.53%) |
Jun 23, 2021 | 25.47 | 25.60 | 25.37 | 25.43 | 1,200,225 | +0.05(+0.20%) |
Jun 22, 2021 | 25.34 | 25.44 | 25.09 | 25.38 | 1,045,272 | +0.06(+0.24%) |
Jun 21, 2021 | 24.86 | 25.34 | 24.78 | 25.32 | 2,321,441 | +0.61(+2.47%) |
Jun 18, 2021 | 24.95 | 25.00 | 24.70 | 24.71 | 1,630,800 | -0.48(-1.91%) |
Jun 17, 2021 | 25.86 | 25.95 | 24.93 | 25.19 | 2,795,323 | -0.71(-2.74%) |
Jun 16, 2021 | 26.08 | 26.20 | 25.75 | 25.90 | 990,387 | -0.27(-1.03%) |
Jun 15, 2021 | 26.09 | 26.19 | 25.92 | 26.17 | 1,403,371 | +0.11(+0.42%) |
Jun 14, 2021 | 26.37 | 26.38 | 25.91 | 26.06 | 1,343,177 | -0.29(-1.10%) |
Jun 11, 2021 | 26.35 | 26.45 | 26.17 | 26.35 | 1,486,025 | +0.16(+0.61%) |
Jun 10, 2021 | 26.56 | 26.67 | 26.15 | 26.19 | 1,467,233 | -0.27(-1.02%) |
Jun 09, 2021 | 26.71 | 26.75 | 26.46 | 26.46 | 1,622,529 | -0.22(-0.82%) |
Jun 08, 2021 | 26.49 | 26.71 | 26.26 | 26.68 | 1,180,754 | +0.25(+0.95%) |
Jun 07, 2021 | 26.72 | 26.76 | 26.35 | 26.43 | 1,077,343 | -0.21(-0.79%) |
Jun 04, 2021 | 26.62 | 26.73 | 26.43 | 26.64 | 1,001,397 | +0.08(+0.30%) |
Jun 03, 2021 | 26.45 | 26.62 | 26.22 | 26.56 | 1,467,602 | +0.01(+0.04%) |
Jun 02, 2021 | 26.91 | 26.93 | 26.47 | 26.55 | 1,774,724 | -0.30(-1.12%) |
Jun 01, 2021 | 26.76 | 26.86 | 26.69 | 26.85 | 1,913,201 | +0.36(+1.36%) |
May 28, 2021 | 26.60 | 26.61 | 26.29 | 26.49 | 1,161,016 | +0.04(+0.15%) |
May 27, 2021 | 26.39 | 26.58 | 26.39 | 26.45 | 1,313,529 | +0.28(+1.07%) |
May 26, 2021 | 26.01 | 26.17 | 25.97 | 26.17 | 967,016 | +0.20(+0.77%) |
May 25, 2021 | 26.33 | 26.44 | 25.92 | 25.97 | 1,352,882 | -0.25(-0.95%) |
May 24, 2021 | 26.25 | 26.31 | 26.02 | 26.22 | 1,135,407 | +0.15(+0.58%) |
May 21, 2021 | 26.10 | 26.35 | 25.96 | 26.07 | 1,272,273 | +0.16(+0.62%) |
May 20, 2021 | 26.03 | 26.03 | 25.75 | 25.91 | 1,061,465 | +0.00(+0.00%) |
May 19, 2021 | 25.99 | 25.99 | 25.53 | 25.91 | 1,990,131 | -0.40(-1.52%) |
May 18, 2021 | 26.89 | 26.91 | 26.31 | 26.31 | 2,533,210 | -0.52(-1.94%) |
May 17, 2021 | 26.83 | 26.90 | 26.56 | 26.83 | 1,619,669 | -0.03(-0.11%) |
May 14, 2021 | 26.71 | 26.91 | 26.63 | 26.86 | 1,903,648 | +0.32(+1.21%) |
May 13, 2021 | 26.00 | 26.66 | 25.99 | 26.54 | 2,125,415 | +0.55(+2.12%) |
May 12, 2021 | 26.76 | 26.87 | 25.93 | 25.99 | 3,138,813 | -0.86(-3.20%) |
May 11, 2021 | 26.82 | 27.03 | 26.47 | 26.85 | 2,699,146 | -0.24(-0.89%) |
May 10, 2021 | 27.39 | 27.56 | 27.07 | 27.09 | 3,046,674 | -0.09(-0.33%) |
May 07, 2021 | 26.85 | 27.22 | 26.60 | 27.18 | 3,709,094 | +0.39(+1.46%) |
May 06, 2021 | 26.68 | 26.79 | 26.42 | 26.79 | 4,779,852 | +0.19(+0.71%) |
May 05, 2021 | 26.65 | 26.69 | 26.33 | 26.60 | 2,165,490 | +0.12(+0.45%) |
May 04, 2021 | 26.05 | 26.48 | 25.96 | 26.48 | 1,893,042 | +0.38(+1.46%) |