Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.05 | 24.05 | 23.74 | 23.74 | 553,938 | -0.26(-1.10%) |
Apr 28, 2022 | 23.80 | 24.00 | 23.74 | 24.00 | 6,905 | +0.29(+1.23%) |
Apr 27, 2022 | 23.65 | 23.84 | 23.59 | 23.71 | 9,661 | +0.11(+0.48%) |
Apr 26, 2022 | 24.16 | 24.16 | 23.56 | 23.60 | 4,220 | -0.81(-3.31%) |
Apr 25, 2022 | 24.19 | 24.40 | 24.18 | 24.40 | 3,811 | -0.16(-0.65%) |
Apr 22, 2022 | 24.94 | 24.94 | 24.56 | 24.56 | 6,940 | -0.35(-1.40%) |
Apr 21, 2022 | 25.34 | 25.34 | 24.91 | 24.91 | 1,155,250 | -0.30(-1.19%) |
Apr 20, 2022 | 25.20 | 25.27 | 25.16 | 25.21 | 3,898 | +0.21(+0.86%) |
Apr 19, 2022 | 24.93 | 25.00 | 24.89 | 25.00 | 7,693 | +0.08(+0.33%) |
Apr 18, 2022 | 24.91 | 25.09 | 24.88 | 24.91 | 8,307 | -0.08(-0.33%) |
Apr 14, 2022 | 25.07 | 25.07 | 25.00 | 25.00 | 3,788 | -0.12(-0.49%) |
Apr 13, 2022 | 24.85 | 25.12 | 24.85 | 25.12 | 8,082 | +0.28(+1.14%) |
Apr 12, 2022 | 25.06 | 25.07 | 24.79 | 24.84 | 18,145 | -0.20(-0.79%) |
Apr 11, 2022 | 25.22 | 25.22 | 25.03 | 25.03 | 13,030 | -0.20(-0.78%) |
Apr 08, 2022 | 25.13 | 25.32 | 25.13 | 25.23 | 8,775 | +0.02(+0.07%) |
Apr 07, 2022 | 25.19 | 25.28 | 25.01 | 25.21 | 2,808 | +0.10(+0.39%) |
Apr 06, 2022 | 25.04 | 25.16 | 25.04 | 25.11 | 6,605 | -0.28(-1.12%) |
Apr 05, 2022 | 25.45 | 25.46 | 25.32 | 25.40 | 9,870 | -0.22(-0.87%) |
Apr 04, 2022 | 25.53 | 25.67 | 25.53 | 25.62 | 9,818 | -0.01(-0.02%) |
Apr 01, 2022 | 25.58 | 25.63 | 25.40 | 25.63 | 43,087 | +0.29(+1.15%) |
Mar 31, 2022 | 25.67 | 25.67 | 25.33 | 25.33 | 141,450 | -0.48(-1.88%) |
Mar 30, 2022 | 25.87 | 25.95 | 25.78 | 25.82 | 12,284 | -0.07(-0.29%) |
Mar 29, 2022 | 26.02 | 26.02 | 25.71 | 25.89 | 7,742 | +0.57(+2.24%) |
Mar 28, 2022 | 25.25 | 25.42 | 25.11 | 25.32 | 15,352 | +0.06(+0.22%) |
Mar 25, 2022 | 25.32 | 25.32 | 25.16 | 25.27 | 66,185 | +0.04(+0.16%) |
Mar 24, 2022 | 25.24 | 25.25 | 25.10 | 25.23 | 39,199 | +0.14(+0.54%) |
Mar 23, 2022 | 25.09 | 25.19 | 25.09 | 25.09 | 200,117 | -0.43(-1.68%) |
Mar 22, 2022 | 25.41 | 25.57 | 25.41 | 25.52 | 184,702 | +0.38(+1.50%) |
Mar 21, 2022 | 25.28 | 25.36 | 25.10 | 25.15 | 169,149 | -0.30(-1.17%) |
Mar 18, 2022 | 24.86 | 25.44 | 24.82 | 25.44 | 341,164 | +0.30(+1.18%) |
Mar 17, 2022 | 24.87 | 25.26 | 24.87 | 25.14 | 224,976 | +0.22(+0.90%) |
Mar 16, 2022 | 24.67 | 24.92 | 24.54 | 24.92 | 272,855 | +0.85(+3.54%) |
Mar 15, 2022 | 23.97 | 24.13 | 23.89 | 24.07 | 5,361 | +0.15(+0.61%) |
Mar 14, 2022 | 24.08 | 24.10 | 23.84 | 23.92 | 25,802 | +0.41(+1.76%) |
Mar 11, 2022 | 24.08 | 24.08 | 23.51 | 23.51 | 4,945 | -0.34(-1.41%) |
Mar 10, 2022 | 23.74 | 23.92 | 23.64 | 23.85 | 1,433,283 | -0.37(-1.51%) |
Mar 09, 2022 | 23.90 | 24.43 | 23.90 | 24.21 | 3,741 | +1.13(+4.90%) |
Mar 08, 2022 | 23.04 | 23.49 | 22.76 | 23.08 | 24,871 | +0.44(+1.93%) |
Mar 07, 2022 | 23.26 | 23.26 | 22.46 | 22.64 | 28,669 | -0.65(-2.79%) |
Mar 04, 2022 | 23.45 | 23.51 | 23.08 | 23.29 | 7,982 | -1.03(-4.24%) |
Mar 03, 2022 | 24.81 | 24.81 | 24.32 | 24.32 | 5,044 | -0.67(-2.67%) |
Mar 02, 2022 | 24.86 | 25.07 | 24.81 | 24.99 | 12,419 | +0.36(+1.47%) |
Mar 01, 2022 | 24.90 | 24.90 | 24.52 | 24.63 | 9,210 | -0.65(-2.56%) |
Feb 28, 2022 | 25.28 | 25.56 | 25.23 | 25.28 | 8,628 | -0.60(-2.33%) |
Feb 25, 2022 | 25.47 | 25.88 | 25.49 | 25.88 | 9,080 | +0.72(+2.84%) |
Feb 24, 2022 | 24.55 | 25.20 | 24.53 | 25.16 | 13,789 | -0.49(-1.92%) |
Feb 23, 2022 | 26.11 | 26.11 | 25.66 | 25.66 | 28,777 | -0.17(-0.66%) |
Feb 22, 2022 | 25.94 | 26.06 | 25.72 | 25.83 | 10,202 | -0.41(-1.57%) |
Feb 18, 2022 | 26.24 | 0 | -0.17(-0.65%) | |||
Feb 17, 2022 | 26.60 | 26.60 | 26.41 | 26.41 | 8,296 | -0.43(-1.59%) |
Feb 16, 2022 | 26.67 | 26.86 | 26.67 | 26.84 | 3,759 | +0.07(+0.28%) |
Feb 15, 2022 | 26.58 | 26.76 | 26.54 | 26.76 | 7,983 | +0.60(+2.28%) |
Feb 14, 2022 | 26.23 | 26.23 | 26.14 | 26.17 | 4,597 | -0.27(-1.02%) |
Feb 11, 2022 | 26.97 | 26.97 | 26.40 | 26.44 | 5,269 | -0.48(-1.78%) |
Feb 10, 2022 | 27.03 | 27.27 | 26.92 | 26.92 | 3,103 | -0.29(-1.06%) |
Feb 09, 2022 | 27.22 | 27.22 | 27.17 | 27.20 | 14,125 | +0.39(+1.46%) |
Feb 08, 2022 | 26.65 | 26.82 | 26.65 | 26.81 | 4,817 | +0.11(+0.41%) |
Feb 07, 2022 | 26.70 | 26.81 | 26.70 | 26.70 | 5,873 | +0.00(+0.01%) |
Feb 04, 2022 | 26.60 | 26.87 | 26.53 | 26.70 | 20,166 | -0.04(-0.16%) |
Feb 03, 2022 | 26.89 | 26.74 | 26.74 | 1,460 | -0.40(-1.46%) | |
Feb 02, 2022 | 27.13 | 27.19 | 27.02 | 27.14 | 5,320 | +0.18(+0.66%) |
Feb 01, 2022 | 26.78 | 26.96 | 26.76 | 26.96 | 8,902 | +0.29(+1.09%) |
Jan 31, 2022 | 26.27 | 26.67 | 26.67 | 86,881 | +0.44(+1.67%) | |
Jan 28, 2022 | 25.95 | 26.24 | 25.90 | 26.23 | 10,671 | +0.03(+0.12%) |
Jan 27, 2022 | 26.35 | 26.47 | 26.12 | 26.20 | 13,443 | -0.02(-0.07%) |
Jan 26, 2022 | 26.54 | 26.54 | 26.15 | 26.22 | 7,710 | +0.05(+0.21%) |
Jan 25, 2022 | 25.96 | 26.16 | 25.96 | 26.16 | 11,560 | -0.15(-0.56%) |
Jan 24, 2022 | 26.08 | 26.31 | 25.65 | 26.31 | 15,288 | -0.43(-1.62%) |
Jan 21, 2022 | 26.97 | 26.99 | 26.75 | 26.75 | 2,456 | -0.36(-1.34%) |
Jan 20, 2022 | 27.48 | 27.50 | 27.11 | 27.11 | 6,430 | -0.19(-0.71%) |
Jan 19, 2022 | 27.33 | 27.43 | 27.30 | 27.30 | 8,553 | +0.08(+0.28%) |
Jan 18, 2022 | 27.34 | 27.34 | 27.21 | 27.22 | 987 | -0.41(-1.49%) |
Jan 14, 2022 | 27.64 | 0 | -0.04(-0.14%) | |||
Jan 13, 2022 | 27.94 | 27.95 | 27.67 | 27.67 | 8,636 | -0.20(-0.72%) |
Jan 12, 2022 | 27.77 | 27.87 | 27.75 | 27.87 | 3,810 | +0.28(+1.01%) |
Jan 11, 2022 | 27.36 | 27.62 | 27.36 | 27.59 | 7,139 | +0.29(+1.05%) |
Jan 10, 2022 | 27.22 | 27.31 | 27.10 | 27.31 | 4,622 | -0.31(-1.12%) |
Jan 07, 2022 | 27.60 | 27.68 | 27.60 | 27.62 | 157,195 | +0.14(+0.51%) |
Jan 06, 2022 | 27.55 | 27.66 | 27.48 | 27.48 | 7,317 | -0.17(-0.60%) |
Jan 05, 2022 | 28.00 | 28.01 | 27.64 | 27.64 | 2,140 | -0.18(-0.65%) |
Jan 04, 2022 | 27.88 | 27.90 | 27.70 | 27.82 | 60,555 | +0.05(+0.19%) |
Jan 03, 2022 | 27.77 | 27.81 | 27.68 | 27.77 | 5,460 | +0.16(+0.59%) |
Dec 31, 2021 | 27.64 | 27.71 | 27.61 | 27.61 | 5,783 | +0.05(+0.20%) |
Dec 30, 2021 | 27.64 | 27.67 | 27.55 | 27.55 | 13,369 | -0.11(-0.41%) |
Dec 29, 2021 | 27.63 | 27.67 | 27.56 | 27.67 | 4,269 | +0.04(+0.15%) |
Dec 28, 2021 | 27.65 | 27.68 | 27.63 | 27.63 | 4,629 | +0.05(+0.17%) |
Dec 27, 2021 | 27.46 | 27.59 | 27.46 | 27.58 | 6,348 | +0.24(+0.89%) |
Dec 23, 2021 | 27.31 | 27.34 | 27.30 | 27.34 | 10,051 | +0.18(+0.67%) |
Dec 22, 2021 | 26.87 | 27.15 | 26.83 | 27.15 | 19,777 | +0.31(+1.17%) |
Dec 21, 2021 | 26.62 | 26.90 | 26.62 | 26.84 | 8,326 | +0.40(+1.53%) |
Dec 20, 2021 | 26.36 | 26.43 | 26.32 | 26.43 | 6,510 | -0.05(-0.18%) |
Dec 17, 2021 | 26.51 | 26.71 | 26.48 | 26.48 | 5,082 | -0.34(-1.26%) |
Dec 16, 2021 | 27.02 | 27.02 | 26.74 | 26.82 | 17,306 | +0.06(+0.21%) |
Dec 15, 2021 | 26.40 | 26.76 | 26.37 | 26.76 | 10,391 | +0.27(+1.03%) |
Dec 14, 2021 | 26.58 | 26.58 | 26.39 | 26.49 | 28,107 | -0.19(-0.70%) |
Dec 13, 2021 | 26.83 | 26.88 | 26.68 | 26.68 | 20,346 | -0.27(-1.02%) |
Dec 10, 2021 | 26.90 | 26.95 | 26.90 | 26.95 | 4,520 | +0.09(+0.35%) |
Dec 09, 2021 | 26.93 | 26.94 | 26.81 | 26.86 | 25,507 | -0.25(-0.92%) |
Dec 08, 2021 | 27.01 | 27.11 | 26.84 | 27.11 | 26,612 | +0.10(+0.38%) |
Dec 07, 2021 | 26.87 | 27.12 | 26.86 | 27.01 | 325,593 | +0.56(+2.11%) |
Dec 06, 2021 | 26.40 | 26.45 | 26.40 | 26.45 | 4,901 | +0.26(+0.99%) |
Dec 03, 2021 | 26.04 | 26.19 | 26.03 | 26.19 | 2,583 | -0.15(-0.56%) |
Dec 02, 2021 | 26.23 | 26.37 | 26.20 | 26.34 | 2,468 | +0.26(+1.01%) |
Dec 01, 2021 | 26.52 | 26.58 | 26.08 | 26.08 | 1,952 | +0.03(+0.13%) |
Nov 30, 2021 | 26.40 | 26.42 | 26.40 | 26.04 | 15,443 | -0.33(-1.26%) |
Nov 29, 2021 | 26.40 | 26.42 | 26.23 | 26.38 | 7,149 | +0.19(+0.71%) |
Nov 26, 2021 | 26.40 | 26.40 | 26.16 | 26.19 | 2,455 | -0.65(-2.42%) |
Nov 24, 2021 | 26.75 | 26.89 | 26.75 | 26.84 | 3,626 | -0.15(-0.57%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.88 | 26.99 | 5,476 | -0.12(-0.44%) |
Nov 22, 2021 | 27.25 | 27.30 | 27.11 | 27.11 | 6,504 | -0.22(-0.80%) |
Nov 19, 2021 | 27.39 | 27.42 | 27.33 | 27.33 | 3,494 | -0.33(-1.21%) |
Nov 18, 2021 | 27.63 | 27.70 | 27.58 | 27.67 | 9,459 | +0.01(+0.04%) |
Nov 17, 2021 | 27.61 | 27.67 | 27.60 | 27.65 | 5,064 | +0.23(+0.84%) |
Nov 16, 2021 | 27.66 | 27.68 | 27.42 | 27.42 | 4,875 | -0.21(-0.77%) |
Nov 15, 2021 | 27.80 | 27.80 | 27.64 | 27.64 | 6,072 | -0.11(-0.40%) |
Nov 12, 2021 | 27.68 | 27.75 | 27.68 | 27.75 | 671 | +0.07(+0.27%) |
Nov 11, 2021 | 27.65 | 27.67 | 27.65 | 27.67 | 654 | +0.11(+0.41%) |
Nov 10, 2021 | 27.79 | 27.56 | 10,061 | -0.36(-1.27%) | ||
Nov 09, 2021 | 27.85 | 27.92 | 27.84 | 27.92 | 4,996 | +0.05(+0.17%) |
Nov 08, 2021 | 27.89 | 27.97 | 27.85 | 27.87 | 6,159 | +0.04(+0.13%) |
Nov 05, 2021 | 27.82 | 27.86 | 27.82 | 27.83 | 1,798 | +0.03(+0.10%) |
Nov 04, 2021 | 27.80 | 27.80 | 27.78 | 27.80 | 9,848 | -0.10(-0.37%) |
Nov 03, 2021 | 27.69 | 27.91 | 27.67 | 27.91 | 7,935 | +0.28(+1.01%) |
Nov 02, 2021 | 27.63 | 27.68 | 27.63 | 27.63 | 2,709 | -0.06(-0.20%) |
Nov 01, 2021 | 27.55 | 27.68 | 27.42 | 27.68 | 6,672 | +0.26(+0.95%) |
Oct 29, 2021 | 27.39 | 27.45 | 27.36 | 27.42 | 40,740 | -0.23(-0.83%) |
Oct 28, 2021 | 27.52 | 27.66 | 27.52 | 27.65 | 1,003 | +0.28(+1.02%) |
Oct 27, 2021 | 27.38 | 27.50 | 27.37 | 27.38 | 5,888 | -0.07(-0.27%) |
Oct 26, 2021 | 27.48 | 27.45 | 5,623 | +0.12(+0.43%) | ||
Oct 25, 2021 | 27.34 | 27.38 | 27.31 | 27.33 | 2,319 | -0.09(-0.33%) |
Oct 22, 2021 | 27.48 | 27.48 | 27.33 | 27.42 | 3,874 | +0.14(+0.50%) |
Oct 21, 2021 | 27.23 | 27.29 | 27.23 | 27.29 | 1,075 | +0.00(+0.00%) |
Oct 20, 2021 | 27.20 | 27.32 | 27.20 | 27.29 | 5,783 | +0.12(+0.43%) |
Oct 19, 2021 | 27.12 | 27.20 | 27.12 | 27.17 | 3,312 | +0.15(+0.56%) |
Oct 18, 2021 | 26.91 | 27.05 | 26.91 | 27.02 | 3,132 | -0.13(-0.48%) |
Oct 15, 2021 | 27.09 | 27.15 | 27.06 | 27.15 | 13,169 | +0.20(+0.76%) |
Oct 14, 2021 | 26.92 | 26.97 | 26.92 | 26.94 | 3,824 | +0.29(+1.08%) |
Oct 13, 2021 | 26.63 | 26.71 | 26.63 | 26.66 | 3,636 | +0.35(+1.33%) |
Oct 12, 2021 | 26.31 | 26.35 | 26.31 | 26.31 | 1,641 | +0.10(+0.40%) |
Oct 11, 2021 | 26.30 | 26.39 | 26.20 | 26.20 | 2,975 | -0.15(-0.56%) |
Oct 08, 2021 | 26.41 | 26.41 | 26.35 | 26.35 | 3,264 | +0.02(+0.07%) |
Oct 07, 2021 | 26.28 | 26.45 | 26.28 | 26.33 | 2,161 | +0.20(+0.78%) |
Oct 06, 2021 | 25.91 | 26.14 | 25.91 | 26.13 | 8,999 | -0.15(-0.56%) |
Oct 05, 2021 | 26.20 | 26.36 | 26.16 | 26.28 | 33,170 | +0.15(+0.58%) |
Oct 04, 2021 | 26.29 | 26.29 | 26.06 | 26.12 | 17,005 | -0.18(-0.70%) |
Oct 01, 2021 | 26.27 | 26.36 | 26.13 | 26.31 | 7,041 | +0.11(+0.42%) |
Sep 30, 2021 | 26.25 | 26.26 | 26.10 | 26.20 | 33,431 | -0.03(-0.11%) |
Sep 29, 2021 | 26.34 | 26.35 | 26.23 | 26.23 | 3,645 | -0.09(-0.33%) |
Sep 28, 2021 | 26.37 | 26.37 | 26.28 | 26.31 | 3,955 | -0.61(-2.28%) |
Sep 27, 2021 | 26.91 | 26.97 | 26.90 | 26.93 | 5,878 | -0.08(-0.29%) |
Sep 24, 2021 | 26.99 | 27.04 | 26.99 | 27.01 | 59,478 | -0.27(-1.00%) |
Sep 23, 2021 | 27.34 | 27.35 | 27.27 | 27.28 | 7,314 | +0.35(+1.29%) |
Sep 22, 2021 | 26.95 | 27.42 | 26.93 | 26.93 | 469,013 | +0.21(+0.77%) |
Sep 21, 2021 | 26.77 | 26.78 | 26.72 | 26.73 | 2,965 | +0.31(+1.19%) |
Sep 20, 2021 | 26.41 | 26.48 | 26.23 | 26.41 | 11,563 | -0.55(-2.03%) |
Sep 17, 2021 | 27.29 | 27.29 | 26.90 | 26.96 | 2,363 | -0.41(-1.50%) |
Sep 16, 2021 | 27.31 | 27.38 | 27.29 | 27.37 | 2,941 | +0.01(+0.04%) |
Sep 15, 2021 | 27.34 | 27.36 | 27.30 | 27.36 | 3,950 | -0.02(-0.07%) |
Sep 14, 2021 | 27.43 | 27.50 | 27.37 | 27.38 | 3,914 | -0.05(-0.19%) |
Sep 13, 2021 | 27.54 | 27.54 | 27.36 | 27.43 | 6,172 | +0.05(+0.20%) |
Sep 10, 2021 | 27.54 | 27.54 | 27.33 | 27.38 | 5,656 | -0.02(-0.07%) |
Sep 09, 2021 | 27.46 | 27.61 | 27.40 | 27.40 | 27,881 | -0.07(-0.25%) |
Sep 08, 2021 | 27.61 | 27.61 | 27.46 | 27.47 | 30,100 | -0.25(-0.92%) |
Sep 07, 2021 | 27.84 | 27.89 | 27.72 | 27.72 | 17,651 | -0.08(-0.30%) |
Sep 03, 2021 | 27.78 | 27.90 | 27.78 | 27.80 | 6,793 | -0.11(-0.40%) |
Sep 02, 2021 | 27.93 | 27.97 | 27.90 | 27.92 | 7,136 | +0.11(+0.41%) |
Sep 01, 2021 | 27.81 | 27.88 | 27.80 | 27.80 | 74,135 | +0.18(+0.64%) |
Aug 31, 2021 | 27.65 | 27.65 | 27.62 | 27.62 | 5,057 | -0.09(-0.32%) |
Aug 30, 2021 | 27.67 | 27.80 | 27.67 | 27.71 | 33,451 | +0.02(+0.08%) |
Aug 27, 2021 | 27.46 | 27.72 | 27.42 | 27.69 | 13,847 | +0.29(+1.05%) |
Aug 26, 2021 | 27.49 | 27.52 | 27.37 | 27.40 | 17,838 | -0.14(-0.49%) |
Aug 25, 2021 | 27.54 | 27.54 | 27.48 | 27.54 | 4,050 | +0.00(+0.01%) |
Aug 24, 2021 | 27.50 | 27.56 | 27.50 | 27.53 | 4,869 | +0.01(+0.04%) |
Aug 23, 2021 | 27.47 | 27.54 | 27.46 | 27.52 | 5,499 | +0.24(+0.88%) |
Aug 20, 2021 | 27.16 | 27.28 | 27.16 | 27.28 | 13,775 | +0.16(+0.58%) |
Aug 19, 2021 | 27.08 | 27.20 | 27.08 | 27.13 | 8,100 | -0.34(-1.25%) |
Aug 18, 2021 | 27.57 | 27.61 | 27.47 | 27.47 | 10,636 | -0.06(-0.22%) |
Aug 17, 2021 | 27.58 | 27.61 | 27.42 | 27.53 | 26,686 | -0.21(-0.75%) |
Aug 16, 2021 | 27.71 | 27.77 | 27.62 | 27.74 | 3,706 | -0.16(-0.57%) |
Aug 13, 2021 | 27.80 | 27.92 | 27.80 | 27.90 | 7,876 | +0.25(+0.89%) |
Aug 12, 2021 | 27.72 | 27.72 | 27.54 | 27.66 | 16,357 | +0.00(+0.00%) |
Aug 11, 2021 | 27.65 | 27.67 | 27.62 | 27.66 | 7,079 | +0.16(+0.56%) |
Aug 10, 2021 | 27.49 | 27.51 | 27.44 | 27.50 | 4,232 | +0.07(+0.27%) |
Aug 09, 2021 | 27.47 | 27.47 | 27.40 | 27.43 | 5,293 | -0.03(-0.11%) |
Aug 06, 2021 | 27.45 | 27.46 | 27.43 | 27.46 | 4,252 | -0.13(-0.47%) |
Aug 05, 2021 | 27.57 | 27.61 | 27.56 | 27.59 | 7,130 | +0.12(+0.44%) |
Aug 04, 2021 | 27.59 | 27.59 | 27.47 | 27.47 | 10,264 | -0.01(-0.03%) |
Aug 03, 2021 | 27.44 | 27.48 | 27.44 | 27.48 | 1,820 | +0.22(+0.80%) |
Aug 02, 2021 | 27.37 | 27.40 | 27.26 | 27.26 | 6,229 | +0.10(+0.38%) |
Jul 30, 2021 | 27.23 | 27.23 | 27.12 | 27.16 | 5,112 | -0.18(-0.64%) |
Jul 29, 2021 | 27.42 | 27.42 | 27.22 | 27.33 | 15,552 | +0.23(+0.85%) |
Jul 28, 2021 | 26.94 | 27.10 | 26.94 | 27.10 | 1,692 | +0.15(+0.54%) |
Jul 27, 2021 | 26.87 | 26.95 | 26.84 | 26.95 | 12,745 | -0.07(-0.25%) |
Jul 26, 2021 | 26.97 | 27.04 | 26.96 | 27.02 | 4,213 | +0.09(+0.34%) |
Jul 23, 2021 | 26.89 | 26.99 | 26.88 | 26.93 | 5,327 | +0.23(+0.86%) |
Jul 22, 2021 | 26.74 | 26.79 | 26.64 | 26.70 | 3,217 | +0.04(+0.15%) |
Jul 21, 2021 | 26.47 | 26.66 | 26.47 | 26.66 | 10,539 | +0.44(+1.70%) |
Jul 20, 2021 | 25.91 | 26.22 | 25.91 | 26.22 | 9,588 | +0.24(+0.92%) |
Jul 19, 2021 | 26.10 | 26.10 | 25.91 | 25.98 | 14,339 | -0.68(-2.56%) |
Jul 16, 2021 | 26.69 | 26.71 | 26.50 | 26.66 | 18,168 | -0.08(-0.30%) |
Jul 15, 2021 | 26.87 | 26.87 | 26.73 | 26.74 | 1,073 | -0.25(-0.94%) |
Jul 14, 2021 | 27.02 | 27.03 | 26.98 | 26.99 | 8,937 | +0.02(+0.06%) |
Jul 13, 2021 | 26.99 | 27.09 | 26.97 | 26.97 | 13,685 | -0.19(-0.70%) |
Jul 12, 2021 | 27.04 | 27.24 | 27.01 | 27.17 | 18,216 | +0.19(+0.69%) |
Jul 09, 2021 | 26.85 | 26.98 | 26.85 | 26.98 | 6,278 | +0.43(+1.62%) |
Jul 08, 2021 | 26.51 | 26.57 | 26.41 | 26.55 | 18,096 | -0.43(-1.61%) |
Jul 07, 2021 | 26.88 | 27.04 | 26.72 | 26.98 | 118,506 | +0.27(+1.03%) |
Jul 06, 2021 | 26.91 | 26.91 | 26.69 | 26.71 | 8,183 | -0.17(-0.63%) |
Jul 02, 2021 | 26.79 | 26.88 | 26.73 | 26.88 | 5,343 | +0.07(+0.27%) |
Jul 01, 2021 | 26.71 | 26.84 | 26.71 | 26.81 | 80,986 | +0.08(+0.28%) |
Jun 30, 2021 | 26.70 | 26.73 | 26.56 | 26.73 | 38,784 | -0.17(-0.65%) |
Jun 29, 2021 | 26.95 | 26.95 | 26.88 | 26.90 | 3,150 | +0.03(+0.12%) |
Jun 28, 2021 | 26.85 | 26.87 | 26.82 | 26.87 | 1,288 | -0.21(-0.77%) |
Jun 25, 2021 | 27.06 | 27.10 | 27.01 | 27.08 | 2,482 | +0.06(+0.22%) |
Jun 24, 2021 | 27.00 | 27.11 | 26.99 | 27.02 | 23,739 | +0.29(+1.10%) |
Jun 23, 2021 | 26.92 | 26.92 | 26.73 | 26.73 | 1,937 | -0.20(-0.73%) |
Jun 22, 2021 | 26.80 | 26.94 | 26.80 | 26.92 | 451 | +0.03(+0.11%) |
Jun 21, 2021 | 26.66 | 26.92 | 26.66 | 26.90 | 3,312 | +0.36(+1.36%) |
Jun 18, 2021 | 26.65 | 26.65 | 26.50 | 26.54 | 6,097 | -0.53(-1.95%) |
Jun 17, 2021 | 27.16 | 27.16 | 26.97 | 27.06 | 4,057 | -0.23(-0.85%) |
Jun 16, 2021 | 27.60 | 27.60 | 27.26 | 27.29 | 185,352 | -0.25(-0.92%) |
Jun 15, 2021 | 27.54 | 27.56 | 27.51 | 27.55 | 5,901 | +0.03(+0.11%) |
Jun 14, 2021 | 27.48 | 27.52 | 27.46 | 27.52 | 1,268 | +0.05(+0.17%) |
Jun 11, 2021 | 27.47 | 27.47 | 27.37 | 27.47 | 9,929 | +0.09(+0.33%) |
Jun 10, 2021 | 27.36 | 27.42 | 27.34 | 27.38 | 12,131 | +0.04(+0.16%) |
Jun 09, 2021 | 27.38 | 27.39 | 27.34 | 27.34 | 4,040 | -0.04(-0.15%) |
Jun 08, 2021 | 27.44 | 27.44 | 27.35 | 27.38 | 3,846 | +0.02(+0.07%) |
Jun 07, 2021 | 27.36 | 27.37 | 27.30 | 27.36 | 5,418 | +0.13(+0.46%) |
Jun 04, 2021 | 27.22 | 27.23 | 27.20 | 27.23 | 8,606 | +0.21(+0.79%) |
Jun 03, 2021 | 27.04 | 27.04 | 26.95 | 27.02 | 4,028 | -0.19(-0.70%) |
Jun 02, 2021 | 27.15 | 27.22 | 27.15 | 27.21 | 2,138 | +0.06(+0.22%) |
Jun 01, 2021 | 27.30 | 27.30 | 27.15 | 27.15 | 37,743 | +0.18(+0.67%) |
May 28, 2021 | 26.97 | 27.07 | 26.97 | 26.97 | 3,476,470 | +0.05(+0.18%) |
May 27, 2021 | 26.91 | 26.92 | 26.91 | 26.92 | 7,217 | +0.09(+0.33%) |
May 26, 2021 | 26.87 | 26.87 | 26.83 | 26.83 | 1,785 | -0.06(-0.24%) |
May 25, 2021 | 27.01 | 27.01 | 26.90 | 26.90 | 4,808 | -0.01(-0.02%) |
May 24, 2021 | 26.83 | 26.91 | 26.83 | 26.90 | 3,932 | +0.16(+0.60%) |
May 21, 2021 | 26.72 | 26.78 | 26.69 | 26.74 | 9,246 | +0.02(+0.07%) |
May 20, 2021 | 26.52 | 26.72 | 26.52 | 26.72 | 3,677 | +0.42(+1.59%) |
May 19, 2021 | 26.26 | 26.37 | 26.26 | 26.31 | 6,636 | -0.30(-1.13%) |
May 18, 2021 | 26.71 | 26.73 | 26.61 | 26.61 | 1,832 | +0.04(+0.13%) |
May 17, 2021 | 26.50 | 26.57 | 26.49 | 26.57 | 3,245 | -0.03(-0.10%) |
May 14, 2021 | 26.51 | 26.60 | 26.46 | 26.60 | 1,364 | +0.47(+1.80%) |
May 13, 2021 | 26.00 | 26.13 | 25.96 | 26.13 | 5,301 | +0.23(+0.89%) |
May 12, 2021 | 26.13 | 26.13 | 25.89 | 25.89 | 1,527 | -0.29(-1.12%) |
May 11, 2021 | 26.20 | 26.22 | 26.16 | 26.19 | 4,925 | -0.28(-1.06%) |
May 10, 2021 | 26.69 | 26.69 | 26.47 | 26.47 | 1,430 | -0.21(-0.78%) |
May 07, 2021 | 26.49 | 26.68 | 26.49 | 26.68 | 2,555 | +0.42(+1.58%) |
May 06, 2021 | 26.13 | 26.28 | 26.09 | 26.26 | 3,878 | +0.17(+0.66%) |
May 05, 2021 | 26.03 | 26.09 | 25.97 | 26.09 | 2,658 | +0.40(+1.57%) |
May 04, 2021 | 25.82 | 25.82 | 25.61 | 25.69 | 1,600 | -0.44(-1.68%) |