Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.25 | 23.28 | 21.98 | 22.04 | 873,982 | -1.23(-5.29%) |
Apr 28, 2022 | 22.88 | 23.50 | 22.66 | 23.27 | 728,983 | +0.50(+2.18%) |
Apr 27, 2022 | 22.83 | 23.14 | 22.68 | 22.77 | 591,713 | -0.12(-0.52%) |
Apr 26, 2022 | 23.32 | 23.52 | 22.84 | 22.89 | 516,185 | -0.60(-2.54%) |
Apr 25, 2022 | 23.60 | 23.75 | 23.01 | 23.49 | 679,632 | -0.11(-0.47%) |
Apr 22, 2022 | 23.90 | 23.90 | 23.57 | 23.60 | 722,407 | -0.32(-1.34%) |
Apr 21, 2022 | 24.54 | 24.55 | 23.88 | 23.92 | 568,746 | -0.46(-1.88%) |
Apr 20, 2022 | 24.45 | 24.56 | 24.22 | 24.38 | 698,696 | +0.21(+0.87%) |
Apr 19, 2022 | 23.64 | 24.26 | 23.60 | 24.17 | 697,906 | +0.62(+2.61%) |
Apr 18, 2022 | 23.52 | 23.69 | 23.34 | 23.55 | 746,668 | +0.02(+0.08%) |
Apr 14, 2022 | 23.52 | 23.88 | 23.46 | 23.53 | 492,109 | +0.17(+0.75%) |
Apr 13, 2022 | 23.16 | 23.46 | 23.07 | 23.36 | 384,190 | +0.29(+1.27%) |
Apr 12, 2022 | 23.23 | 23.40 | 22.99 | 23.07 | 479,446 | -0.06(-0.28%) |
Apr 11, 2022 | 23.42 | 23.51 | 23.02 | 23.13 | 759,607 | -0.29(-1.25%) |
Apr 08, 2022 | 23.39 | 23.53 | 23.17 | 23.42 | 585,595 | +0.10(+0.43%) |
Apr 07, 2022 | 23.70 | 23.78 | 23.10 | 23.32 | 1,039,909 | -0.49(-2.04%) |
Apr 06, 2022 | 23.45 | 23.97 | 23.30 | 23.81 | 667,210 | +0.35(+1.49%) |
Apr 05, 2022 | 23.57 | 23.90 | 23.42 | 23.46 | 1,228,021 | -0.03(-0.12%) |
Apr 04, 2022 | 23.82 | 23.99 | 23.18 | 23.49 | 966,476 | -0.28(-1.16%) |
Apr 01, 2022 | 23.30 | 23.79 | 23.30 | 23.76 | 1,162,070 | +0.53(+2.29%) |
Mar 31, 2022 | 23.43 | 23.77 | 23.23 | 23.23 | 997,415 | -0.16(-0.67%) |
Mar 30, 2022 | 23.49 | 23.70 | 23.23 | 23.39 | 716,860 | -0.23(-0.97%) |
Mar 29, 2022 | 23.14 | 23.75 | 23.13 | 23.62 | 1,281,144 | +0.78(+3.42%) |
Mar 28, 2022 | 22.68 | 22.84 | 22.50 | 22.83 | 929,845 | +0.21(+0.92%) |
Mar 25, 2022 | 22.46 | 22.63 | 22.27 | 22.63 | 1,511,426 | +0.26(+1.18%) |
Mar 24, 2022 | 22.34 | 22.42 | 22.14 | 22.36 | 1,292,946 | +0.01(+0.04%) |
Mar 23, 2022 | 22.71 | 22.85 | 22.30 | 22.35 | 646,088 | -0.40(-1.76%) |
Mar 22, 2022 | 22.51 | 22.94 | 22.51 | 22.75 | 1,091,203 | +0.20(+0.89%) |
Mar 21, 2022 | 23.01 | 23.06 | 22.34 | 22.55 | 1,094,617 | -0.49(-2.13%) |
Mar 18, 2022 | 22.74 | 23.13 | 22.53 | 23.04 | 2,055,388 | +0.41(+1.81%) |
Mar 17, 2022 | 22.24 | 22.81 | 22.20 | 22.63 | 1,218,734 | +0.12(+0.52%) |
Mar 16, 2022 | 22.74 | 22.95 | 22.04 | 22.52 | 1,352,635 | -0.04(-0.16%) |
Mar 15, 2022 | 22.47 | 23.06 | 22.31 | 22.55 | 1,511,053 | +0.13(+0.57%) |
Mar 14, 2022 | 22.61 | 22.81 | 22.26 | 22.43 | 554,092 | -0.12(-0.52%) |
Mar 11, 2022 | 22.75 | 22.85 | 22.42 | 22.54 | 622,971 | -0.07(-0.32%) |
Mar 10, 2022 | 22.37 | 22.64 | 22.13 | 22.62 | 1,416,450 | -0.04(-0.16%) |
Mar 09, 2022 | 22.74 | 22.90 | 22.49 | 22.65 | 651,195 | +0.28(+1.26%) |
Mar 08, 2022 | 22.03 | 22.78 | 22.01 | 22.37 | 875,134 | +0.32(+1.44%) |
Mar 07, 2022 | 23.05 | 23.15 | 22.05 | 22.05 | 534,733 | -0.91(-3.96%) |
Mar 04, 2022 | 22.68 | 22.98 | 22.52 | 22.96 | 606,470 | +0.06(+0.28%) |
Mar 03, 2022 | 23.13 | 23.18 | 22.67 | 22.90 | 876,212 | -0.15(-0.63%) |
Mar 02, 2022 | 22.95 | 23.23 | 22.75 | 23.04 | 788,239 | +0.32(+1.40%) |
Mar 01, 2022 | 22.93 | 23.17 | 22.47 | 22.73 | 820,806 | -0.25(-1.11%) |
Feb 28, 2022 | 22.91 | 23.19 | 22.60 | 22.98 | 1,072,038 | -0.13(-0.55%) |
Feb 25, 2022 | 22.80 | 23.19 | 22.60 | 23.11 | 870,588 | +0.48(+2.13%) |
Feb 24, 2022 | 22.03 | 22.73 | 21.83 | 22.63 | 1,821,206 | +0.23(+1.01%) |
Feb 23, 2022 | 22.78 | 22.98 | 22.35 | 22.40 | 728,632 | -0.16(-0.73%) |
Feb 22, 2022 | 22.63 | 22.94 | 22.37 | 22.56 | 988,246 | -0.21(-0.92%) |
Feb 18, 2022 | 22.77 | 0 | -0.18(-0.79%) | |||
Feb 17, 2022 | 22.65 | 23.40 | 22.53 | 22.95 | 1,717,147 | +0.07(+0.32%) |
Feb 16, 2022 | 22.60 | 23.03 | 22.23 | 22.88 | 3,751,693 | +0.35(+1.57%) |
Feb 15, 2022 | 22.83 | 22.87 | 22.51 | 22.53 | 3,225,561 | +0.02(+0.08%) |
Feb 14, 2022 | 23.26 | 23.38 | 22.32 | 22.51 | 2,867,174 | -0.60(-2.60%) |
Feb 11, 2022 | 23.18 | 23.43 | 22.73 | 23.11 | 496,982 | +0.12(+0.51%) |
Feb 10, 2022 | 23.09 | 23.76 | 22.89 | 22.99 | 674,012 | -0.49(-2.09%) |
Feb 09, 2022 | 23.58 | 23.79 | 23.26 | 23.48 | 613,060 | +0.25(+1.06%) |
Feb 08, 2022 | 23.03 | 23.38 | 22.85 | 23.23 | 609,432 | +0.27(+1.19%) |
Feb 07, 2022 | 23.18 | 23.38 | 22.88 | 22.96 | 463,758 | -0.26(-1.13%) |
Feb 04, 2022 | 23.07 | 23.55 | 22.83 | 23.23 | 549,766 | -0.03(-0.12%) |
Feb 03, 2022 | 23.63 | 23.15 | 23.25 | 1,040,138 | -0.77(-3.22%) | |
Feb 02, 2022 | 24.08 | 24.27 | 23.91 | 24.03 | 1,089,962 | +0.05(+0.19%) |
Feb 01, 2022 | 24.27 | 24.36 | 23.81 | 23.98 | 751,818 | -0.15(-0.64%) |
Jan 31, 2022 | 23.18 | 24.14 | 24.13 | 1,002,374 | +0.72(+3.07%) | |
Jan 28, 2022 | 22.65 | 23.43 | 22.33 | 23.42 | 732,239 | +0.77(+3.41%) |
Jan 27, 2022 | 22.91 | 23.15 | 22.43 | 22.64 | 778,317 | -0.03(-0.12%) |
Jan 26, 2022 | 23.24 | 23.73 | 22.59 | 22.67 | 524,246 | -0.25(-1.11%) |
Jan 25, 2022 | 22.81 | 23.20 | 22.30 | 22.93 | 916,919 | -0.24(-1.02%) |
Jan 24, 2022 | 22.73 | 23.22 | 22.15 | 23.16 | 1,232,797 | -0.02(-0.08%) |
Jan 21, 2022 | 23.36 | 23.72 | 23.13 | 23.18 | 878,907 | -0.22(-0.93%) |
Jan 20, 2022 | 23.86 | 24.28 | 23.37 | 23.40 | 831,091 | -0.93(-3.81%) |
Jan 19, 2022 | 24.63 | 24.93 | 24.31 | 24.33 | 383,625 | -0.35(-1.44%) |
Jan 18, 2022 | 24.86 | 24.93 | 24.63 | 24.68 | 598,333 | -0.41(-1.63%) |
Jan 14, 2022 | 25.09 | 0 | -0.32(-1.25%) | |||
Jan 13, 2022 | 25.53 | 25.70 | 25.33 | 25.41 | 307,750 | +0.05(+0.22%) |
Jan 12, 2022 | 25.23 | 25.67 | 25.23 | 25.35 | 430,718 | +0.11(+0.43%) |
Jan 11, 2022 | 25.60 | 25.63 | 24.96 | 25.24 | 1,567,497 | -0.35(-1.35%) |
Jan 10, 2022 | 25.46 | 25.63 | 24.98 | 25.59 | 961,570 | -0.14(-0.53%) |
Jan 07, 2022 | 25.76 | 26.04 | 25.66 | 25.73 | 884,550 | -0.05(-0.21%) |
Jan 06, 2022 | 25.94 | 26.05 | 25.64 | 25.78 | 740,176 | -0.01(-0.04%) |
Jan 05, 2022 | 26.56 | 26.80 | 25.69 | 25.79 | 564,626 | -0.85(-3.17%) |
Jan 04, 2022 | 26.53 | 26.91 | 26.33 | 26.63 | 718,781 | +0.28(+1.07%) |
Jan 03, 2022 | 26.27 | 26.49 | 25.74 | 26.35 | 1,097,916 | +0.15(+0.56%) |
Dec 31, 2021 | 26.06 | 26.41 | 26.06 | 26.21 | 437,955 | +0.17(+0.66%) |
Dec 30, 2021 | 26.11 | 26.42 | 26.03 | 26.03 | 553,119 | -0.06(-0.24%) |
Dec 29, 2021 | 25.79 | 26.16 | 25.57 | 26.10 | 717,584 | +0.39(+1.51%) |
Dec 28, 2021 | 25.53 | 25.82 | 25.42 | 25.71 | 529,699 | +0.26(+1.03%) |
Dec 27, 2021 | 25.16 | 25.47 | 25.01 | 25.45 | 442,805 | +0.29(+1.15%) |
Dec 23, 2021 | 25.19 | 25.51 | 25.10 | 25.16 | 491,696 | +0.18(+0.72%) |
Dec 22, 2021 | 24.75 | 25.04 | 24.72 | 24.98 | 695,891 | +0.26(+1.06%) |
Dec 21, 2021 | 24.22 | 24.81 | 24.04 | 24.72 | 701,144 | +0.77(+3.24%) |
Dec 20, 2021 | 24.09 | 24.36 | 23.52 | 23.95 | 804,298 | -0.39(-1.59%) |
Dec 17, 2021 | 24.39 | 24.88 | 24.13 | 24.33 | 5,050,911 | -0.21(-0.84%) |
Dec 16, 2021 | 24.95 | 24.95 | 24.33 | 24.54 | 1,040,769 | -0.14(-0.55%) |
Dec 15, 2021 | 24.21 | 24.82 | 23.98 | 24.67 | 1,024,329 | +0.33(+1.37%) |
Dec 14, 2021 | 24.75 | 24.86 | 24.31 | 24.34 | 1,086,743 | -0.52(-2.10%) |
Dec 13, 2021 | 24.48 | 25.07 | 24.44 | 24.86 | 759,983 | +0.24(+0.99%) |
Dec 10, 2021 | 25.25 | 25.42 | 24.59 | 24.62 | 852,477 | -0.40(-1.58%) |
Dec 09, 2021 | 25.58 | 25.71 | 25.01 | 25.02 | 664,253 | -0.86(-3.31%) |
Dec 08, 2021 | 25.97 | 26.31 | 25.85 | 25.87 | 603,594 | -0.14(-0.55%) |
Dec 07, 2021 | 26.08 | 26.39 | 25.79 | 26.02 | 1,037,978 | +0.32(+1.23%) |
Dec 06, 2021 | 25.17 | 25.94 | 25.15 | 25.70 | 909,593 | +1.03(+4.16%) |
Dec 03, 2021 | 24.84 | 24.88 | 24.40 | 24.67 | 1,131,036 | -0.05(-0.22%) |
Dec 02, 2021 | 23.98 | 24.89 | 23.98 | 24.73 | 884,229 | +0.87(+3.66%) |
Dec 01, 2021 | 24.80 | 25.28 | 23.83 | 23.86 | 831,999 | -0.50(-2.03%) |
Nov 30, 2021 | 24.38 | 25.01 | 24.25 | 24.35 | 1,084,924 | -0.31(-1.24%) |
Nov 29, 2021 | 24.89 | 25.02 | 24.55 | 24.66 | 1,039,171 | +0.11(+0.44%) |
Nov 26, 2021 | 24.60 | 24.81 | 24.11 | 24.55 | 487,176 | -1.11(-4.32%) |
Nov 24, 2021 | 25.23 | 25.69 | 25.13 | 25.66 | 431,295 | +0.30(+1.17%) |
Nov 23, 2021 | 25.52 | 25.60 | 25.18 | 25.36 | 997,082 | -0.05(-0.18%) |
Nov 22, 2021 | 25.17 | 25.67 | 24.86 | 25.40 | 793,739 | +0.24(+0.97%) |
Nov 19, 2021 | 25.49 | 25.58 | 24.91 | 25.16 | 1,038,251 | -0.45(-1.76%) |
Nov 18, 2021 | 25.66 | 25.71 | 25.54 | 25.61 | 727,603 | -0.06(-0.25%) |
Nov 17, 2021 | 25.86 | 25.86 | 25.11 | 25.67 | 1,578,443 | -0.31(-1.18%) |
Nov 16, 2021 | 26.22 | 26.22 | 25.54 | 25.98 | 727,077 | -0.18(-0.69%) |
Nov 15, 2021 | 26.04 | 26.43 | 25.82 | 26.16 | 2,204,504 | +0.13(+0.48%) |
Nov 12, 2021 | 26.57 | 26.62 | 25.98 | 26.04 | 537,211 | -0.50(-1.87%) |
Nov 11, 2021 | 26.27 | 26.57 | 26.13 | 26.53 | 362,172 | +0.31(+1.17%) |
Nov 10, 2021 | 26.39 | 26.22 | 369,324 | -0.19(-0.72%) | ||
Nov 09, 2021 | 26.86 | 26.96 | 26.34 | 26.41 | 448,840 | -0.40(-1.48%) |
Nov 08, 2021 | 27.28 | 27.54 | 26.80 | 26.81 | 619,268 | -0.36(-1.33%) |
Nov 05, 2021 | 27.60 | 28.13 | 27.16 | 27.17 | 672,693 | +0.06(+0.23%) |
Nov 04, 2021 | 27.58 | 27.77 | 27.05 | 27.11 | 521,801 | -0.31(-1.12%) |
Nov 03, 2021 | 27.60 | 27.91 | 27.40 | 27.41 | 685,427 | -0.14(-0.49%) |
Nov 02, 2021 | 27.60 | 27.87 | 27.29 | 27.55 | 500,217 | +0.24(+0.89%) |
Nov 01, 2021 | 26.80 | 27.39 | 26.42 | 27.31 | 734,760 | +0.47(+1.75%) |
Oct 29, 2021 | 27.23 | 27.35 | 26.59 | 26.84 | 754,292 | -0.52(-1.91%) |
Oct 28, 2021 | 26.90 | 27.40 | 26.90 | 27.36 | 277,387 | +0.57(+2.12%) |
Oct 27, 2021 | 26.96 | 27.24 | 26.78 | 26.79 | 456,565 | -0.28(-1.03%) |
Oct 26, 2021 | 26.67 | 27.30 | 27.07 | 351,056 | +0.34(+1.28%) | |
Oct 25, 2021 | 26.39 | 26.79 | 26.33 | 26.73 | 374,072 | +0.26(+0.99%) |
Oct 22, 2021 | 26.59 | 26.73 | 26.36 | 26.47 | 463,208 | -0.04(-0.14%) |
Oct 21, 2021 | 26.47 | 26.69 | 26.31 | 26.50 | 328,992 | -0.05(-0.20%) |
Oct 20, 2021 | 26.13 | 26.58 | 26.04 | 26.56 | 345,152 | +0.45(+1.73%) |
Oct 19, 2021 | 26.36 | 26.44 | 26.10 | 26.11 | 278,922 | -0.21(-0.79%) |
Oct 18, 2021 | 26.02 | 26.40 | 25.89 | 26.31 | 366,547 | +0.14(+0.55%) |
Oct 15, 2021 | 26.53 | 26.80 | 26.05 | 26.17 | 478,253 | +0.03(+0.10%) |
Oct 14, 2021 | 26.17 | 26.36 | 26.05 | 26.14 | 455,943 | +0.08(+0.31%) |
Oct 13, 2021 | 25.92 | 26.13 | 25.73 | 26.06 | 419,461 | +0.21(+0.80%) |
Oct 12, 2021 | 25.37 | 26.05 | 25.34 | 25.86 | 497,156 | +0.49(+1.92%) |
Oct 11, 2021 | 25.24 | 25.53 | 25.13 | 25.37 | 514,085 | +0.14(+0.54%) |
Oct 08, 2021 | 25.63 | 25.72 | 25.22 | 25.23 | 579,120 | -0.32(-1.27%) |
Oct 07, 2021 | 26.06 | 26.06 | 25.52 | 25.56 | 549,049 | -0.23(-0.91%) |
Oct 06, 2021 | 25.08 | 25.79 | 24.95 | 25.79 | 1,676,066 | +0.50(+1.96%) |
Oct 05, 2021 | 25.72 | 25.55 | 25.23 | 25.30 | 430,102 | -0.25(-0.99%) |
Oct 04, 2021 | 25.55 | 25.72 | 25.39 | 25.55 | 429,809 | -0.03(-0.11%) |
Oct 01, 2021 | 25.36 | 25.90 | 25.13 | 25.58 | 601,960 | +0.42(+1.68%) |
Sep 30, 2021 | 25.58 | 25.75 | 25.13 | 25.15 | 585,167 | -0.23(-0.89%) |
Sep 29, 2021 | 25.35 | 25.66 | 25.24 | 25.38 | 613,081 | +0.06(+0.25%) |
Sep 28, 2021 | 25.57 | 25.73 | 25.26 | 25.31 | 603,550 | -0.31(-1.22%) |
Sep 27, 2021 | 25.50 | 26.15 | 25.50 | 25.63 | 931,031 | +0.13(+0.53%) |
Sep 24, 2021 | 25.84 | 25.90 | 25.37 | 25.49 | 883,081 | -0.41(-1.59%) |
Sep 23, 2021 | 26.22 | 26.35 | 25.86 | 25.90 | 471,601 | -0.25(-0.96%) |
Sep 22, 2021 | 26.09 | 26.36 | 25.88 | 26.15 | 897,555 | +0.29(+1.14%) |
Sep 21, 2021 | 26.16 | 26.42 | 25.84 | 25.86 | 1,847,478 | -0.12(-0.45%) |
Sep 20, 2021 | 25.98 | 26.34 | 25.55 | 25.98 | 1,512,774 | -0.34(-1.29%) |
Sep 17, 2021 | 27.26 | 27.34 | 26.29 | 26.31 | 2,350,058 | -0.86(-3.16%) |
Sep 16, 2021 | 27.46 | 27.69 | 27.15 | 27.17 | 1,243,741 | -0.24(-0.88%) |
Sep 15, 2021 | 27.39 | 27.64 | 26.85 | 27.41 | 2,584,225 | -0.01(-0.03%) |
Sep 14, 2021 | 27.93 | 28.02 | 27.16 | 27.42 | 688,133 | -0.46(-1.63%) |
Sep 13, 2021 | 28.12 | 28.18 | 27.73 | 27.88 | 659,138 | +0.10(+0.35%) |
Sep 10, 2021 | 28.45 | 28.67 | 27.77 | 27.78 | 597,564 | -0.55(-1.95%) |
Sep 09, 2021 | 29.13 | 29.17 | 28.32 | 28.33 | 763,474 | -0.75(-2.58%) |
Sep 08, 2021 | 28.59 | 29.22 | 28.57 | 29.08 | 701,468 | +0.16(+0.56%) |
Sep 07, 2021 | 29.23 | 29.40 | 28.87 | 28.92 | 885,442 | -0.26(-0.89%) |
Sep 03, 2021 | 28.82 | 29.19 | 28.71 | 29.18 | 528,651 | +0.20(+0.68%) |
Sep 02, 2021 | 28.77 | 29.03 | 28.56 | 28.98 | 581,519 | +0.34(+1.18%) |
Sep 01, 2021 | 28.81 | 29.02 | 28.55 | 28.65 | 591,121 | -0.29(-1.02%) |
Aug 31, 2021 | 28.72 | 29.03 | 28.57 | 28.94 | 1,488,649 | +0.14(+0.50%) |
Aug 30, 2021 | 28.48 | 28.83 | 28.19 | 28.80 | 614,212 | +0.36(+1.26%) |
Aug 27, 2021 | 28.08 | 28.84 | 28.04 | 28.44 | 986,659 | +0.47(+1.69%) |
Aug 26, 2021 | 27.92 | 28.12 | 27.73 | 27.97 | 705,183 | +0.06(+0.22%) |
Aug 25, 2021 | 27.51 | 28.08 | 27.34 | 27.90 | 460,453 | +0.41(+1.49%) |
Aug 24, 2021 | 27.56 | 27.73 | 27.23 | 27.49 | 570,031 | +0.19(+0.69%) |
Aug 23, 2021 | 27.59 | 27.81 | 27.23 | 27.31 | 630,433 | -0.14(-0.52%) |
Aug 20, 2021 | 27.06 | 27.65 | 26.95 | 27.45 | 677,793 | +0.36(+1.32%) |
Aug 19, 2021 | 27.06 | 27.49 | 26.85 | 27.09 | 467,400 | -0.21(-0.75%) |
Aug 18, 2021 | 27.53 | 27.65 | 27.23 | 27.30 | 477,351 | -0.26(-0.94%) |
Aug 17, 2021 | 27.24 | 27.70 | 26.99 | 27.56 | 742,487 | +0.02(+0.06%) |
Aug 16, 2021 | 27.65 | 27.89 | 27.48 | 27.54 | 474,266 | -0.18(-0.64%) |
Aug 13, 2021 | 27.23 | 27.79 | 27.10 | 27.72 | 638,526 | +0.62(+2.31%) |
Aug 12, 2021 | 27.08 | 27.21 | 26.87 | 27.09 | 752,597 | +0.18(+0.66%) |
Aug 11, 2021 | 26.52 | 27.02 | 26.31 | 26.91 | 487,971 | +0.39(+1.48%) |
Aug 10, 2021 | 26.85 | 26.93 | 26.50 | 26.52 | 785,670 | -0.36(-1.33%) |
Aug 09, 2021 | 26.80 | 26.94 | 26.54 | 26.88 | 429,829 | -0.04(-0.13%) |
Aug 06, 2021 | 26.93 | 27.33 | 26.85 | 26.91 | 406,966 | -0.02(-0.07%) |
Aug 05, 2021 | 26.44 | 26.94 | 26.34 | 26.93 | 406,881 | +0.71(+2.69%) |
Aug 04, 2021 | 26.32 | 26.47 | 26.12 | 26.23 | 342,564 | -0.15(-0.58%) |
Aug 03, 2021 | 26.33 | 26.39 | 25.89 | 26.38 | 602,634 | +0.04(+0.17%) |
Aug 02, 2021 | 26.76 | 27.22 | 26.21 | 26.33 | 532,552 | -0.28(-1.04%) |
Jul 30, 2021 | 26.44 | 26.87 | 26.17 | 26.61 | 656,413 | +0.02(+0.07%) |
Jul 29, 2021 | 26.07 | 27.04 | 25.89 | 26.59 | 1,229,076 | +0.73(+2.83%) |
Jul 28, 2021 | 26.17 | 26.29 | 25.79 | 25.86 | 454,670 | -0.19(-0.72%) |
Jul 27, 2021 | 25.81 | 26.06 | 25.72 | 26.05 | 391,578 | +0.05(+0.21%) |
Jul 26, 2021 | 26.07 | 26.35 | 25.81 | 25.99 | 545,239 | -0.03(-0.10%) |
Jul 23, 2021 | 25.73 | 26.07 | 25.54 | 26.02 | 373,872 | +0.40(+1.57%) |
Jul 22, 2021 | 25.81 | 26.06 | 25.48 | 25.62 | 320,683 | -0.36(-1.37%) |
Jul 21, 2021 | 25.76 | 26.31 | 25.65 | 25.98 | 504,774 | +0.27(+1.04%) |
Jul 20, 2021 | 24.54 | 25.92 | 24.40 | 25.71 | 799,220 | +1.39(+5.73%) |
Jul 19, 2021 | 24.41 | 24.60 | 24.03 | 24.31 | 820,207 | -0.65(-2.61%) |
Jul 16, 2021 | 25.23 | 25.31 | 24.96 | 24.97 | 456,179 | -0.09(-0.36%) |
Jul 15, 2021 | 25.06 | 25.23 | 24.92 | 25.06 | 467,896 | -0.01(-0.04%) |
Jul 14, 2021 | 24.83 | 25.17 | 24.73 | 25.06 | 662,949 | +0.28(+1.12%) |
Jul 13, 2021 | 25.23 | 25.23 | 24.74 | 24.79 | 844,064 | -0.49(-1.94%) |
Jul 12, 2021 | 24.85 | 25.36 | 24.85 | 25.28 | 620,396 | +0.29(+1.18%) |
Jul 09, 2021 | 24.54 | 24.99 | 24.39 | 24.98 | 463,434 | +0.63(+2.60%) |
Jul 08, 2021 | 24.28 | 24.68 | 23.98 | 24.35 | 800,616 | -0.21(-0.84%) |
Jul 07, 2021 | 24.67 | 24.87 | 24.43 | 24.56 | 650,644 | -0.12(-0.47%) |
Jul 06, 2021 | 24.28 | 24.73 | 23.91 | 24.67 | 608,949 | +0.29(+1.17%) |
Jul 02, 2021 | 24.64 | 24.76 | 24.23 | 24.39 | 845,618 | -0.07(-0.29%) |
Jul 01, 2021 | 24.21 | 24.65 | 23.96 | 24.46 | 1,321,054 | +0.31(+1.29%) |
Jun 30, 2021 | 24.24 | 24.39 | 23.99 | 24.14 | 826,345 | -0.13(-0.55%) |
Jun 29, 2021 | 24.18 | 24.60 | 24.17 | 24.28 | 551,058 | +0.17(+0.70%) |
Jun 28, 2021 | 24.11 | 24.39 | 23.74 | 24.11 | 858,636 | +0.00(+0.00%) |
Jun 25, 2021 | 24.18 | 24.51 | 24.04 | 24.11 | 3,067,202 | -0.09(-0.37%) |
Jun 24, 2021 | 24.28 | 24.28 | 24.05 | 24.20 | 874,256 | -0.02(-0.07%) |
Jun 23, 2021 | 24.14 | 24.36 | 24.13 | 24.22 | 1,025,638 | +0.03(+0.11%) |
Jun 22, 2021 | 24.29 | 24.45 | 23.94 | 24.19 | 1,377,189 | -0.23(-0.94%) |
Jun 21, 2021 | 24.14 | 24.81 | 24.09 | 24.42 | 1,711,202 | +0.28(+1.17%) |
Jun 18, 2021 | 24.52 | 24.76 | 24.10 | 24.14 | 3,216,551 | -0.64(-2.57%) |
Jun 17, 2021 | 24.78 | 25.00 | 24.57 | 24.77 | 1,457,851 | -0.04(-0.14%) |
Jun 16, 2021 | 25.25 | 25.51 | 24.81 | 24.81 | 1,622,497 | -0.55(-2.16%) |
Jun 15, 2021 | 25.68 | 25.91 | 25.18 | 25.36 | 941,653 | -0.19(-0.76%) |
Jun 14, 2021 | 25.17 | 25.69 | 25.17 | 25.55 | 872,013 | +0.38(+1.51%) |
Jun 11, 2021 | 25.24 | 25.32 | 24.98 | 25.17 | 772,021 | -0.04(-0.14%) |
Jun 10, 2021 | 25.06 | 25.38 | 24.87 | 25.21 | 869,269 | +0.11(+0.42%) |
Jun 09, 2021 | 25.10 | 25.31 | 24.91 | 25.10 | 613,588 | +0.22(+0.89%) |
Jun 08, 2021 | 24.47 | 25.11 | 24.44 | 24.88 | 1,410,255 | +0.38(+1.55%) |
Jun 07, 2021 | 24.41 | 24.74 | 24.19 | 24.50 | 887,759 | +0.36(+1.50%) |
Jun 04, 2021 | 24.14 | 24.18 | 23.89 | 24.14 | 1,023,927 | +0.19(+0.81%) |
Jun 03, 2021 | 23.30 | 24.02 | 23.25 | 23.94 | 1,488,553 | +0.48(+2.04%) |
Jun 02, 2021 | 23.36 | 23.47 | 23.11 | 23.46 | 1,505,042 | +0.12(+0.53%) |
Jun 01, 2021 | 22.74 | 23.36 | 22.65 | 23.34 | 1,105,671 | +0.69(+3.05%) |
May 28, 2021 | 22.53 | 22.76 | 22.36 | 22.65 | 467,585 | +0.19(+0.87%) |
May 27, 2021 | 22.95 | 22.95 | 22.45 | 22.45 | 1,017,248 | -0.35(-1.51%) |
May 26, 2021 | 22.63 | 22.88 | 22.45 | 22.80 | 612,911 | +0.35(+1.58%) |
May 25, 2021 | 22.30 | 22.74 | 22.26 | 22.45 | 474,279 | +0.19(+0.87%) |
May 24, 2021 | 22.07 | 22.42 | 21.91 | 22.25 | 3,014,775 | +0.41(+1.86%) |
May 21, 2021 | 21.98 | 21.98 | 21.62 | 21.84 | 690,735 | +0.03(+0.12%) |
May 20, 2021 | 21.53 | 21.86 | 21.32 | 21.82 | 612,251 | +0.23(+1.07%) |
May 19, 2021 | 21.39 | 21.61 | 20.98 | 21.59 | 803,727 | -0.12(-0.53%) |
May 18, 2021 | 22.10 | 22.20 | 21.69 | 21.70 | 387,455 | -0.46(-2.08%) |
May 17, 2021 | 21.77 | 22.23 | 21.52 | 22.16 | 522,320 | +0.20(+0.93%) |
May 14, 2021 | 21.64 | 21.99 | 21.58 | 21.96 | 353,788 | +0.53(+2.48%) |
May 13, 2021 | 21.04 | 21.64 | 21.04 | 21.43 | 504,203 | +0.42(+1.98%) |
May 12, 2021 | 21.77 | 21.80 | 20.99 | 21.01 | 821,689 | -0.87(-3.96%) |
May 11, 2021 | 21.99 | 22.07 | 21.42 | 21.88 | 1,124,427 | -0.54(-2.41%) |
May 10, 2021 | 22.93 | 22.98 | 22.40 | 22.42 | 1,078,723 | -0.51(-2.24%) |
May 07, 2021 | 22.61 | 22.97 | 22.61 | 22.93 | 423,064 | +0.21(+0.93%) |
May 06, 2021 | 22.33 | 22.72 | 22.27 | 22.72 | 632,218 | +0.42(+1.90%) |
May 05, 2021 | 22.47 | 22.93 | 21.97 | 22.30 | 882,995 | -0.64(-2.78%) |
May 04, 2021 | 23.45 | 23.67 | 22.82 | 22.93 | 930,545 | -0.43(-1.86%) |