Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.67 | 21.67 | 21.49 | 21.49 | 2,098 | +0.18(+0.84%) |
Apr 28, 2022 | 21.20 | 21.35 | 21.13 | 21.32 | 6,361 | +0.37(+1.77%) |
Apr 27, 2022 | 21.00 | 21.11 | 20.95 | 20.95 | 32,327 | +0.06(+0.28%) |
Apr 26, 2022 | 21.15 | 21.15 | 20.89 | 20.89 | 2,817 | -0.36(-1.71%) |
Apr 25, 2022 | 21.20 | 21.25 | 21.20 | 21.25 | 2,713 | -0.25(-1.16%) |
Apr 22, 2022 | 21.69 | 21.71 | 21.50 | 21.50 | 5,433 | -0.10(-0.48%) |
Apr 21, 2022 | 21.88 | 21.88 | 21.60 | 21.60 | 774 | -0.40(-1.82%) |
Apr 20, 2022 | 22.06 | 22.10 | 21.99 | 22.00 | 1,933 | -0.10(-0.45%) |
Apr 19, 2022 | 22.06 | 22.10 | 22.04 | 22.10 | 468 | -0.07(-0.33%) |
Apr 18, 2022 | 22.17 | 22.20 | 22.13 | 22.18 | 1,598 | -0.17(-0.75%) |
Apr 14, 2022 | 22.38 | 22.38 | 22.34 | 22.34 | 2,145 | -0.22(-0.98%) |
Apr 13, 2022 | 22.60 | 22.60 | 22.48 | 22.57 | 14,472 | +0.30(+1.35%) |
Apr 12, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 216 | -0.04(-0.20%) |
Apr 11, 2022 | 22.39 | 22.39 | 22.31 | 22.31 | 336 | -0.38(-1.70%) |
Apr 08, 2022 | 22.69 | 22.69 | 22.69 | 22.69 | 105 | +0.01(+0.04%) |
Apr 07, 2022 | 22.63 | 22.68 | 22.63 | 22.68 | 360 | -0.23(-1.02%) |
Apr 06, 2022 | 22.88 | 22.93 | 22.88 | 22.92 | 1,783 | -0.25(-1.06%) |
Apr 05, 2022 | 23.16 | 23.16 | 23.16 | 23.16 | 63 | -0.41(-1.73%) |
Apr 04, 2022 | 23.55 | 23.57 | 23.54 | 23.57 | 652 | +0.47(+2.03%) |
Apr 01, 2022 | 23.09 | 23.10 | 23.09 | 23.10 | 3,575 | +0.33(+1.46%) |
Mar 31, 2022 | 23.02 | 23.02 | 22.77 | 22.77 | 5,328 | -0.39(-1.66%) |
Mar 30, 2022 | 23.15 | 23.15 | 23.15 | 23.15 | 59 | -0.03(-0.12%) |
Mar 29, 2022 | 23.19 | 23.19 | 23.11 | 23.18 | 6,428 | +0.32(+1.39%) |
Mar 28, 2022 | 22.77 | 22.87 | 22.77 | 22.87 | 2,752 | +0.12(+0.54%) |
Mar 25, 2022 | 22.71 | 22.74 | 22.70 | 22.74 | 2,226 | -0.28(-1.22%) |
Mar 24, 2022 | 22.97 | 23.08 | 22.97 | 23.02 | 4,274 | +0.13(+0.57%) |
Mar 23, 2022 | 22.95 | 22.95 | 22.89 | 22.89 | 329 | -0.21(-0.91%) |
Mar 22, 2022 | 23.10 | 23.10 | 23.09 | 23.10 | 2,632 | +0.36(+1.60%) |
Mar 21, 2022 | 22.70 | 22.74 | 22.70 | 22.74 | 1,211 | -0.48(-2.08%) |
Mar 18, 2022 | 22.98 | 23.25 | 22.98 | 23.22 | 1,283 | +0.40(+1.74%) |
Mar 17, 2022 | 22.81 | 22.89 | 22.81 | 22.82 | 1,277 | -0.14(-0.62%) |
Mar 16, 2022 | 22.18 | 22.97 | 22.18 | 22.97 | 3,288 | +1.81(+8.55%) |
Mar 15, 2022 | 20.86 | 21.16 | 20.75 | 21.16 | 2,384 | -0.06(-0.26%) |
Mar 14, 2022 | 21.46 | 21.46 | 21.14 | 21.21 | 200,539 | -0.41(-1.90%) |
Mar 11, 2022 | 22.21 | 22.21 | 21.62 | 21.62 | 3,893 | -0.43(-1.96%) |
Mar 10, 2022 | 21.98 | 22.06 | 21.98 | 22.06 | 390 | -0.40(-1.77%) |
Mar 09, 2022 | 22.43 | 22.46 | 22.43 | 22.45 | 835 | +0.55(+2.51%) |
Mar 08, 2022 | 21.86 | 22.04 | 21.85 | 21.90 | 37,585 | -0.01(-0.05%) |
Mar 07, 2022 | 22.34 | 22.34 | 21.91 | 21.91 | 2,646 | -0.82(-3.61%) |
Mar 04, 2022 | 22.82 | 22.82 | 22.69 | 22.73 | 2,523 | -0.48(-2.07%) |
Mar 03, 2022 | 23.32 | 23.32 | 23.22 | 23.22 | 1,472 | -0.32(-1.38%) |
Mar 02, 2022 | 23.42 | 23.54 | 23.42 | 23.54 | 6,461 | +0.09(+0.38%) |
Mar 01, 2022 | 23.70 | 23.83 | 23.45 | 23.45 | 12,910 | -0.26(-1.08%) |
Feb 28, 2022 | 23.44 | 23.71 | 23.44 | 23.71 | 1,976 | -0.16(-0.66%) |
Feb 25, 2022 | 23.77 | 23.87 | 23.67 | 23.87 | 6,991 | +0.35(+1.51%) |
Feb 24, 2022 | 22.89 | 23.51 | 22.86 | 23.51 | 2,052 | -0.35(-1.46%) |
Feb 23, 2022 | 23.91 | 24.00 | 23.86 | 23.86 | 1,060 | -0.24(-0.99%) |
Feb 22, 2022 | 24.15 | 24.18 | 23.97 | 24.10 | 3,382 | -0.38(-1.56%) |
Feb 18, 2022 | 24.48 | 0 | -0.18(-0.73%) | |||
Feb 17, 2022 | 24.83 | 24.83 | 24.66 | 24.66 | 1,164 | -0.20(-0.82%) |
Feb 16, 2022 | 24.65 | 24.86 | 24.65 | 24.86 | 2,508 | +0.10(+0.39%) |
Feb 15, 2022 | 24.71 | 24.77 | 24.71 | 24.77 | 278 | +0.47(+1.93%) |
Feb 14, 2022 | 24.26 | 24.30 | 24.26 | 24.30 | 443 | -0.19(-0.78%) |
Feb 11, 2022 | 24.83 | 24.83 | 24.49 | 24.49 | 354 | -0.35(-1.41%) |
Feb 10, 2022 | 24.94 | 25.08 | 24.84 | 24.84 | 4,152 | -0.18(-0.72%) |
Feb 09, 2022 | 24.94 | 25.02 | 24.94 | 25.02 | 999 | +0.38(+1.55%) |
Feb 08, 2022 | 24.63 | 24.63 | 24.63 | 24.63 | 15 | +0.29(+1.20%) |
Feb 07, 2022 | 24.38 | 24.46 | 24.26 | 24.34 | 7,914 | -0.14(-0.59%) |
Feb 04, 2022 | 24.33 | 24.56 | 24.33 | 24.49 | 534 | +0.14(+0.58%) |
Feb 03, 2022 | 24.45 | 24.35 | 7,582 | -0.27(-1.10%) | ||
Feb 02, 2022 | 24.62 | 24.63 | 24.56 | 24.62 | 1,582 | +0.05(+0.20%) |
Feb 01, 2022 | 24.55 | 24.57 | 24.52 | 24.57 | 4,673 | +0.13(+0.54%) |
Jan 31, 2022 | 24.13 | 24.44 | 24.44 | 10,674 | +0.72(+3.04%) | |
Jan 28, 2022 | 23.68 | 23.71 | 23.67 | 23.71 | 2,579 | +0.01(+0.06%) |
Jan 27, 2022 | 23.93 | 23.93 | 23.67 | 23.70 | 18,622 | -0.42(-1.75%) |
Jan 26, 2022 | 24.41 | 24.43 | 24.06 | 24.12 | 7,832 | -0.27(-1.12%) |
Jan 25, 2022 | 24.40 | 24.40 | 24.19 | 24.39 | 5,070 | -0.06(-0.23%) |
Jan 24, 2022 | 24.26 | 24.45 | 24.14 | 24.45 | 3,284 | -0.31(-1.26%) |
Jan 21, 2022 | 25.10 | 25.10 | 24.76 | 24.76 | 1,983 | -0.36(-1.45%) |
Jan 20, 2022 | 25.34 | 25.51 | 25.13 | 25.13 | 2,221 | +0.21(+0.83%) |
Jan 19, 2022 | 24.98 | 25.00 | 24.92 | 24.92 | 1,365 | +0.05(+0.19%) |
Jan 18, 2022 | 24.83 | 24.93 | 24.69 | 24.87 | 4,173 | -0.40(-1.58%) |
Jan 14, 2022 | 25.28 | 0 | -0.00(-0.00%) | |||
Jan 13, 2022 | 25.43 | 25.43 | 25.28 | 25.28 | 2,505 | -0.32(-1.23%) |
Jan 12, 2022 | 25.56 | 25.59 | 25.55 | 25.59 | 2,279 | +0.35(+1.40%) |
Jan 11, 2022 | 25.11 | 25.27 | 25.11 | 25.24 | 24,593 | +0.52(+2.10%) |
Jan 10, 2022 | 24.68 | 24.72 | 24.56 | 24.72 | 4,814 | -0.02(-0.08%) |
Jan 07, 2022 | 24.74 | 24.74 | 24.74 | 24.74 | 105 | +0.24(+0.96%) |
Jan 06, 2022 | 24.43 | 24.58 | 24.43 | 24.50 | 4,401 | +0.06(+0.25%) |
Jan 05, 2022 | 24.48 | 24.48 | 24.44 | 24.44 | 719 | -0.39(-1.58%) |
Jan 04, 2022 | 24.93 | 24.93 | 24.80 | 24.83 | 2,574 | -0.04(-0.18%) |
Jan 03, 2022 | 26.32 | 26.32 | 24.73 | 24.88 | 3,339 | +0.13(+0.52%) |
Dec 31, 2021 | 24.82 | 24.99 | 24.75 | 24.75 | 10,885 | -0.10(-0.38%) |
Dec 30, 2021 | 24.33 | 24.87 | 24.32 | 24.85 | 17,486 | +0.26(+1.07%) |
Dec 29, 2021 | 24.56 | 24.61 | 24.51 | 24.58 | 7,310 | -0.09(-0.36%) |
Dec 28, 2021 | 24.73 | 24.73 | 24.65 | 24.67 | 10,314 | -0.06(-0.23%) |
Dec 27, 2021 | 24.64 | 24.75 | 24.64 | 24.73 | 3,440 | +0.05(+0.20%) |
Dec 23, 2021 | 24.51 | 24.71 | 24.40 | 24.68 | 3,930 | +0.17(+0.68%) |
Dec 22, 2021 | 24.34 | 24.51 | 24.31 | 24.51 | 3,873 | +0.09(+0.36%) |
Dec 21, 2021 | 24.22 | 24.42 | 24.22 | 24.42 | 2,220 | +0.42(+1.76%) |
Dec 20, 2021 | 23.95 | 24.00 | 23.94 | 24.00 | 2,203 | -0.36(-1.49%) |
Dec 17, 2021 | 24.38 | 24.41 | 24.36 | 24.36 | 1,908 | -0.13(-0.54%) |
Dec 16, 2021 | 24.67 | 24.70 | 24.49 | 24.49 | 1,974 | +0.03(+0.10%) |
Dec 15, 2021 | 24.41 | 24.47 | 24.13 | 24.47 | 12,184 | -0.15(-0.60%) |
Dec 14, 2021 | 24.57 | 24.64 | 24.57 | 24.62 | 886 | -0.12(-0.48%) |
Dec 13, 2021 | 24.90 | 24.90 | 24.69 | 24.73 | 1,481 | -0.36(-1.43%) |
Dec 10, 2021 | 25.08 | 25.09 | 25.08 | 25.09 | 709 | +0.02(+0.06%) |
Dec 09, 2021 | 25.11 | 25.13 | 25.08 | 25.08 | 455 | -0.07(-0.27%) |
Dec 08, 2021 | 25.02 | 25.15 | 25.02 | 25.15 | 618 | +0.14(+0.55%) |
Dec 07, 2021 | 25.03 | 25.07 | 24.97 | 25.01 | 4,951 | +0.35(+1.41%) |
Dec 06, 2021 | 24.40 | 24.66 | 24.40 | 24.66 | 1,066 | +0.20(+0.84%) |
Dec 03, 2021 | 24.58 | 24.58 | 24.40 | 24.46 | 1,734 | -0.32(-1.29%) |
Dec 02, 2021 | 24.87 | 24.90 | 24.78 | 24.78 | 3,755 | +0.23(+0.95%) |
Dec 01, 2021 | 24.77 | 24.88 | 24.55 | 24.55 | 1,866 | +0.09(+0.37%) |
Nov 30, 2021 | 24.43 | 24.49 | 24.42 | 24.45 | 3,516 | -0.14(-0.58%) |
Nov 29, 2021 | 24.60 | 24.65 | 24.56 | 24.60 | 4,385 | +0.07(+0.27%) |
Nov 26, 2021 | 24.71 | 24.71 | 24.53 | 24.53 | 490 | -0.77(-3.06%) |
Nov 24, 2021 | 25.22 | 25.30 | 25.17 | 25.30 | 4,072 | -0.01(-0.05%) |
Nov 23, 2021 | 25.32 | 25.32 | 25.32 | 25.32 | 102 | -0.05(-0.21%) |
Nov 22, 2021 | 25.57 | 25.57 | 25.37 | 25.37 | 852 | -0.10(-0.38%) |
Nov 19, 2021 | 25.47 | 25.47 | 25.47 | 25.47 | 114 | +0.00(+0.00%) |
Nov 18, 2021 | 25.47 | 25.47 | 25.47 | 25.47 | 122 | -0.28(-1.07%) |
Nov 17, 2021 | 25.84 | 25.85 | 25.71 | 25.74 | 835 | -0.14(-0.54%) |
Nov 16, 2021 | 25.86 | 25.91 | 25.86 | 25.88 | 1,147 | +0.10(+0.40%) |
Nov 15, 2021 | 25.88 | 25.88 | 25.78 | 25.78 | 366 | -0.05(-0.19%) |
Nov 12, 2021 | 25.75 | 25.83 | 25.75 | 25.83 | 3,665 | +0.12(+0.48%) |
Nov 11, 2021 | 25.62 | 25.72 | 25.62 | 25.71 | 868 | +0.37(+1.45%) |
Nov 10, 2021 | 25.49 | 25.34 | 2,459 | -0.06(-0.25%) | ||
Nov 09, 2021 | 25.43 | 25.43 | 25.40 | 25.40 | 1,349 | -0.11(-0.44%) |
Nov 08, 2021 | 25.43 | 25.51 | 25.43 | 25.51 | 406 | +0.24(+0.96%) |
Nov 05, 2021 | 25.23 | 25.27 | 25.23 | 25.27 | 1,029 | -0.03(-0.14%) |
Nov 04, 2021 | 25.27 | 25.30 | 25.27 | 25.30 | 1,988 | -0.10(-0.40%) |
Nov 03, 2021 | 25.19 | 25.41 | 25.19 | 25.41 | 10,762 | +0.17(+0.67%) |
Nov 02, 2021 | 25.32 | 25.32 | 25.23 | 25.24 | 772 | -0.26(-1.03%) |
Nov 01, 2021 | 25.43 | 25.50 | 25.40 | 25.50 | 1,148 | +0.24(+0.93%) |
Oct 29, 2021 | 25.23 | 25.27 | 25.23 | 25.27 | 368 | -0.31(-1.21%) |
Oct 28, 2021 | 25.48 | 25.58 | 25.48 | 25.58 | 274 | +0.00(+0.01%) |
Oct 27, 2021 | 25.70 | 25.70 | 25.57 | 25.57 | 568 | -0.22(-0.85%) |
Oct 26, 2021 | 25.79 | 25.79 | 25.79 | 25.79 | 37 | -0.11(-0.42%) |
Oct 25, 2021 | 25.90 | 25.90 | 25.90 | 25.90 | 36 | +0.12(+0.46%) |
Oct 22, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 107 | -0.07(-0.27%) |
Oct 21, 2021 | 25.85 | 25.85 | 25.85 | 25.85 | 124 | -0.11(-0.41%) |
Oct 20, 2021 | 26.03 | 26.03 | 25.96 | 25.96 | 116 | -0.02(-0.09%) |
Oct 19, 2021 | 25.95 | 25.99 | 25.93 | 25.99 | 1,196 | +0.38(+1.48%) |
Oct 18, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 180 | -0.00(-0.01%) |
Oct 15, 2021 | 25.61 | 25.61 | 25.61 | 25.61 | 254 | +0.23(+0.92%) |
Oct 14, 2021 | 25.38 | 25.38 | 25.38 | 25.38 | 53 | +0.09(+0.34%) |
Oct 13, 2021 | 25.19 | 25.29 | 25.19 | 25.29 | 323 | +0.40(+1.60%) |
Oct 12, 2021 | 24.98 | 24.98 | 24.89 | 24.89 | 156 | -0.16(-0.63%) |
Oct 11, 2021 | 25.22 | 25.22 | 25.05 | 25.05 | 621 | -0.07(-0.26%) |
Oct 08, 2021 | 25.06 | 25.16 | 25.06 | 25.12 | 1,535 | +0.03(+0.13%) |
Oct 07, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 118 | +0.53(+2.16%) |
Oct 06, 2021 | 24.55 | 24.55 | 24.55 | 24.55 | 38 | -0.11(-0.46%) |
Oct 05, 2021 | 24.69 | 24.70 | 24.67 | 24.67 | 366 | +0.19(+0.79%) |
Oct 04, 2021 | 24.58 | 24.58 | 24.40 | 24.47 | 2,904 | -0.37(-1.50%) |
Oct 01, 2021 | 24.79 | 24.85 | 24.71 | 24.85 | 2,456 | -0.08(-0.33%) |
Sep 30, 2021 | 25.03 | 25.03 | 24.93 | 24.93 | 280 | +0.18(+0.72%) |
Sep 29, 2021 | 24.81 | 24.84 | 24.75 | 24.75 | 601 | -0.16(-0.64%) |
Sep 28, 2021 | 24.91 | 24.91 | 24.91 | 24.91 | 15 | -0.34(-1.35%) |
Sep 27, 2021 | 25.25 | 25.25 | 25.25 | 25.25 | 208 | +0.19(+0.75%) |
Sep 24, 2021 | 25.09 | 25.09 | 25.06 | 25.06 | 113 | -0.35(-1.37%) |
Sep 23, 2021 | 25.40 | 25.41 | 25.40 | 25.41 | 282 | +0.17(+0.68%) |
Sep 22, 2021 | 25.34 | 25.34 | 25.24 | 25.24 | 324 | +0.39(+1.59%) |
Sep 21, 2021 | 24.79 | 24.94 | 24.79 | 24.85 | 7,445 | +0.13(+0.52%) |
Sep 20, 2021 | 24.96 | 24.96 | 24.56 | 24.72 | 8,069 | -0.73(-2.85%) |
Sep 17, 2021 | 25.44 | 25.44 | 25.44 | 25.44 | 107 | -0.06(-0.23%) |
Sep 16, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 6 | -0.27(-1.03%) |
Sep 15, 2021 | 25.73 | 25.77 | 25.72 | 25.77 | 1,098 | -0.07(-0.29%) |
Sep 14, 2021 | 25.88 | 25.88 | 25.84 | 25.84 | 380 | -0.29(-1.12%) |
Sep 13, 2021 | 26.10 | 26.13 | 26.10 | 26.13 | 3,995 | +0.02(+0.08%) |
Sep 10, 2021 | 26.11 | 26.11 | 26.11 | 26.11 | 107 | +0.01(+0.05%) |
Sep 09, 2021 | 26.10 | 26.10 | 26.10 | 26.10 | 17 | -0.09(-0.34%) |
Sep 08, 2021 | 26.20 | 26.20 | 26.19 | 26.19 | 446 | -0.33(-1.23%) |
Sep 07, 2021 | 26.48 | 26.52 | 26.48 | 26.52 | 333 | +0.17(+0.65%) |
Sep 03, 2021 | 26.35 | 26.37 | 26.34 | 26.34 | 4,458 | +0.14(+0.52%) |
Sep 02, 2021 | 26.29 | 26.35 | 26.21 | 26.21 | 14,927 | -0.09(-0.36%) |
Sep 01, 2021 | 26.13 | 26.30 | 26.13 | 26.30 | 580 | +0.31(+1.21%) |
Aug 31, 2021 | 25.99 | 25.99 | 25.99 | 25.99 | 0 | +0.39(+1.51%) |
Aug 30, 2021 | 25.55 | 25.60 | 25.50 | 25.60 | 4,101 | +0.08(+0.30%) |
Aug 27, 2021 | 25.54 | 25.54 | 25.40 | 25.52 | 3,858 | +0.25(+0.97%) |
Aug 26, 2021 | 25.28 | 25.28 | 25.28 | 25.28 | 5 | -0.24(-0.92%) |
Aug 25, 2021 | 25.51 | 25.51 | 25.51 | 25.51 | 32 | +0.04(+0.16%) |
Aug 24, 2021 | 25.43 | 25.47 | 25.43 | 25.47 | 1,976 | +0.51(+2.03%) |
Aug 23, 2021 | 24.82 | 24.97 | 24.77 | 24.97 | 8,004 | +0.50(+2.04%) |
Aug 20, 2021 | 24.65 | 24.65 | 24.45 | 24.47 | 14,047 | -0.17(-0.70%) |
Aug 19, 2021 | 24.66 | 24.75 | 24.64 | 24.64 | 63,265 | -0.43(-1.72%) |
Aug 18, 2021 | 25.21 | 25.23 | 25.07 | 25.07 | 1,406 | +0.14(+0.56%) |
Aug 17, 2021 | 24.95 | 25.03 | 24.88 | 24.93 | 73,611 | -0.54(-2.13%) |
Aug 16, 2021 | 25.55 | 25.55 | 25.37 | 25.48 | 15,484 | -0.14(-0.55%) |
Aug 13, 2021 | 25.54 | 25.62 | 25.54 | 25.62 | 1,712 | -0.10(-0.40%) |
Aug 12, 2021 | 25.65 | 25.72 | 25.65 | 25.72 | 399 | -0.26(-0.98%) |
Aug 11, 2021 | 25.98 | 25.98 | 25.98 | 25.98 | 259 | +0.07(+0.26%) |
Aug 10, 2021 | 25.98 | 25.98 | 25.89 | 25.91 | 2,032 | -0.03(-0.11%) |
Aug 09, 2021 | 25.98 | 25.99 | 25.94 | 25.94 | 610 | +0.16(+0.61%) |
Aug 06, 2021 | 25.85 | 25.85 | 25.78 | 25.78 | 1,048 | -0.24(-0.93%) |
Aug 05, 2021 | 26.03 | 26.03 | 26.02 | 26.02 | 1,080 | -0.07(-0.28%) |
Aug 04, 2021 | 26.19 | 26.19 | 26.05 | 26.09 | 508 | +0.22(+0.86%) |
Aug 03, 2021 | 25.79 | 25.87 | 25.77 | 25.87 | 2,206 | +0.10(+0.40%) |
Aug 02, 2021 | 25.77 | 25.85 | 25.77 | 25.77 | 1,046 | +0.15(+0.58%) |
Jul 30, 2021 | 25.49 | 25.67 | 25.49 | 25.62 | 4,435 | -0.15(-0.58%) |
Jul 29, 2021 | 25.87 | 25.87 | 25.71 | 25.77 | 6,016 | +0.08(+0.31%) |
Jul 28, 2021 | 25.56 | 25.69 | 25.51 | 25.69 | 1,566 | +0.69(+2.77%) |
Jul 27, 2021 | 25.02 | 25.02 | 24.76 | 25.00 | 21,328 | -0.64(-2.49%) |
Jul 26, 2021 | 25.66 | 25.79 | 25.63 | 25.64 | 17,395 | -0.70(-2.67%) |
Jul 23, 2021 | 26.12 | 26.37 | 26.12 | 26.34 | 82,534 | -0.29(-1.08%) |
Jul 22, 2021 | 26.62 | 26.63 | 26.62 | 26.63 | 825 | +0.10(+0.40%) |
Jul 21, 2021 | 26.27 | 26.52 | 26.27 | 26.52 | 3,015 | +0.10(+0.37%) |
Jul 20, 2021 | 26.40 | 26.42 | 26.40 | 26.42 | 468 | +0.17(+0.63%) |
Jul 19, 2021 | 26.28 | 26.28 | 26.21 | 26.26 | 532 | -0.42(-1.56%) |
Jul 16, 2021 | 26.76 | 26.76 | 26.68 | 26.68 | 376 | -0.23(-0.87%) |
Jul 15, 2021 | 26.97 | 26.97 | 26.91 | 26.91 | 3,970 | +0.10(+0.36%) |
Jul 14, 2021 | 26.79 | 26.81 | 26.79 | 26.81 | 240 | +0.05(+0.17%) |
Jul 13, 2021 | 26.77 | 26.77 | 26.77 | 26.77 | 7 | +0.11(+0.40%) |
Jul 12, 2021 | 26.66 | 26.66 | 26.66 | 26.66 | 767 | +0.01(+0.05%) |
Jul 09, 2021 | 26.63 | 26.65 | 26.62 | 26.65 | 1,832 | +0.42(+1.60%) |
Jul 08, 2021 | 26.17 | 26.27 | 26.17 | 26.23 | 945 | -0.55(-2.06%) |
Jul 07, 2021 | 26.78 | 26.96 | 26.78 | 26.78 | 228 | -0.04(-0.15%) |
Jul 06, 2021 | 26.95 | 26.95 | 26.81 | 26.82 | 903 | -0.35(-1.29%) |
Jul 02, 2021 | 27.14 | 27.17 | 27.11 | 27.17 | 640 | -0.10(-0.38%) |
Jul 01, 2021 | 27.28 | 27.28 | 27.28 | 27.28 | 129 | -0.17(-0.61%) |
Jun 30, 2021 | 27.43 | 27.45 | 27.43 | 27.45 | 722 | -0.09(-0.34%) |
Jun 29, 2021 | 27.41 | 27.54 | 27.41 | 27.54 | 3,222 | -0.05(-0.19%) |
Jun 28, 2021 | 27.60 | 27.61 | 27.59 | 27.59 | 2,083 | +0.02(+0.08%) |
Jun 25, 2021 | 27.57 | 27.57 | 27.57 | 27.57 | 107 | +0.25(+0.92%) |
Jun 24, 2021 | 27.32 | 27.33 | 27.32 | 27.32 | 267 | +0.22(+0.80%) |
Jun 23, 2021 | 27.10 | 27.10 | 27.10 | 27.10 | 9 | +0.16(+0.60%) |
Jun 22, 2021 | 26.84 | 26.94 | 26.84 | 26.94 | 1,244 | -0.12(-0.44%) |
Jun 21, 2021 | 27.01 | 27.06 | 27.01 | 27.06 | 286 | +0.08(+0.29%) |
Jun 18, 2021 | 27.07 | 27.07 | 26.98 | 26.98 | 1,100 | -0.17(-0.63%) |
Jun 17, 2021 | 27.09 | 27.20 | 27.09 | 27.15 | 2,104 | +0.11(+0.42%) |
Jun 16, 2021 | 27.29 | 27.29 | 27.04 | 27.04 | 1,156 | -0.27(-0.98%) |
Jun 15, 2021 | 27.46 | 27.46 | 27.31 | 27.31 | 3,150 | -0.22(-0.82%) |
Jun 14, 2021 | 27.48 | 27.54 | 27.48 | 27.53 | 978 | +0.07(+0.25%) |
Jun 11, 2021 | 27.49 | 27.49 | 27.44 | 27.46 | 2,129 | -0.04(-0.13%) |
Jun 10, 2021 | 27.52 | 27.52 | 27.50 | 27.50 | 1,085 | +0.20(+0.75%) |
Jun 09, 2021 | 27.35 | 27.35 | 27.29 | 27.29 | 316 | -0.09(-0.33%) |
Jun 08, 2021 | 27.44 | 27.44 | 27.38 | 27.38 | 1,955 | -0.13(-0.49%) |
Jun 07, 2021 | 27.54 | 27.54 | 27.47 | 27.52 | 2,585 | -0.12(-0.44%) |
Jun 04, 2021 | 27.67 | 27.67 | 27.62 | 27.64 | 7,784 | +0.21(+0.76%) |
Jun 03, 2021 | 27.43 | 27.43 | 27.43 | 27.43 | 185 | -0.30(-1.07%) |
Jun 02, 2021 | 27.73 | 27.73 | 27.68 | 27.73 | 4,708 | -0.06(-0.21%) |
Jun 01, 2021 | 27.88 | 27.88 | 27.74 | 27.79 | 7,428 | +0.45(+1.65%) |
May 28, 2021 | 27.19 | 27.35 | 27.19 | 27.34 | 4,534 | +0.12(+0.45%) |
May 27, 2021 | 27.22 | 27.22 | 27.15 | 27.21 | 1,061 | +0.03(+0.10%) |
May 26, 2021 | 27.11 | 27.19 | 27.11 | 27.19 | 4,379 | +0.16(+0.60%) |
May 25, 2021 | 27.00 | 27.08 | 27.00 | 27.02 | 5,661 | +0.38(+1.41%) |
May 24, 2021 | 26.57 | 26.65 | 26.57 | 26.65 | 1,700 | +0.20(+0.75%) |
May 21, 2021 | 26.61 | 26.61 | 26.45 | 26.45 | 4,411 | -0.25(-0.95%) |
May 20, 2021 | 26.61 | 26.74 | 26.61 | 26.70 | 2,339 | +0.16(+0.59%) |
May 19, 2021 | 26.30 | 26.55 | 26.30 | 26.55 | 3,284 | -0.09(-0.35%) |
May 18, 2021 | 26.61 | 26.72 | 26.60 | 26.64 | 7,452 | +0.45(+1.71%) |
May 17, 2021 | 26.11 | 26.19 | 26.11 | 26.19 | 2,376 | -0.08(-0.29%) |
May 14, 2021 | 26.07 | 26.31 | 26.07 | 26.27 | 16,792 | +0.45(+1.75%) |
May 13, 2021 | 25.97 | 26.03 | 25.82 | 25.82 | 11,663 | -0.11(-0.42%) |
May 12, 2021 | 26.20 | 26.20 | 25.96 | 25.93 | 12,219 | -0.66(-2.50%) |
May 11, 2021 | 26.22 | 26.59 | 26.22 | 26.59 | 2,910 | -0.18(-0.66%) |
May 10, 2021 | 27.14 | 27.14 | 26.77 | 26.77 | 2,028 | -0.48(-1.76%) |
May 07, 2021 | 27.27 | 27.27 | 27.25 | 27.25 | 1,845 | +0.25(+0.93%) |
May 06, 2021 | 27.01 | 27.01 | 26.87 | 27.00 | 5,166 | +0.21(+0.77%) |
May 05, 2021 | 26.82 | 26.83 | 26.79 | 26.79 | 1,204 | +0.06(+0.23%) |
May 04, 2021 | 26.86 | 26.86 | 26.62 | 26.73 | 3,662 | -0.33(-1.21%) |