Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.00 | 23.19 | 22.77 | 23.09 | 583,795 | -0.12(-0.52%) |
May 27, 2022 | 22.64 | 23.23 | 22.64 | 23.21 | 470,564 | +0.67(+2.97%) |
May 26, 2022 | 22.34 | 22.67 | 22.34 | 22.54 | 417,319 | +0.37(+1.68%) |
May 25, 2022 | 22.20 | 22.44 | 21.78 | 22.17 | 554,122 | +0.09(+0.42%) |
May 24, 2022 | 22.50 | 22.50 | 21.65 | 22.08 | 729,171 | -0.56(-2.46%) |
May 23, 2022 | 22.69 | 22.75 | 22.46 | 22.64 | 666,326 | +0.39(+1.75%) |
May 20, 2022 | 22.70 | 22.70 | 21.95 | 22.25 | 705,227 | -0.39(-1.72%) |
May 19, 2022 | 22.81 | 23.24 | 22.37 | 22.64 | 854,931 | -0.47(-2.05%) |
May 18, 2022 | 23.63 | 23.94 | 23.00 | 23.11 | 697,197 | -0.51(-2.16%) |
May 17, 2022 | 23.14 | 23.72 | 23.13 | 23.62 | 533,958 | +0.73(+3.21%) |
May 16, 2022 | 22.87 | 23.10 | 22.62 | 22.89 | 540,550 | +0.06(+0.24%) |
May 13, 2022 | 22.53 | 22.93 | 22.33 | 22.83 | 815,549 | +0.46(+2.08%) |
May 12, 2022 | 22.33 | 22.51 | 21.73 | 22.37 | 1,250,056 | -0.04(-0.17%) |
May 11, 2022 | 23.45 | 23.71 | 22.36 | 22.40 | 950,756 | -0.89(-3.83%) |
May 10, 2022 | 23.96 | 24.11 | 23.02 | 23.30 | 713,071 | -0.51(-2.15%) |
May 09, 2022 | 24.57 | 24.72 | 23.69 | 23.81 | 904,110 | -1.15(-4.61%) |
May 06, 2022 | 25.56 | 25.73 | 24.81 | 24.96 | 583,763 | -0.71(-2.75%) |
May 05, 2022 | 26.31 | 26.43 | 25.50 | 25.66 | 639,987 | -0.82(-3.09%) |
May 04, 2022 | 25.97 | 26.57 | 25.62 | 26.48 | 792,581 | +0.59(+2.26%) |
May 03, 2022 | 25.37 | 26.06 | 25.13 | 25.90 | 669,806 | +0.59(+2.31%) |
May 02, 2022 | 25.74 | 25.88 | 24.92 | 25.31 | 951,490 | -0.46(-1.77%) |
Apr 29, 2022 | 26.33 | 26.64 | 25.67 | 25.77 | 1,110,501 | -0.71(-2.67%) |
Apr 28, 2022 | 26.29 | 27.03 | 26.01 | 26.47 | 1,731,989 | +0.33(+1.24%) |
Apr 27, 2022 | 27.53 | 27.53 | 25.53 | 26.15 | 3,355,444 | -2.31(-8.13%) |
Apr 26, 2022 | 28.65 | 28.98 | 28.39 | 28.46 | 958,301 | -0.52(-1.79%) |
Apr 25, 2022 | 28.52 | 28.99 | 27.98 | 28.98 | 1,025,793 | +0.16(+0.55%) |
Apr 22, 2022 | 29.30 | 29.68 | 28.50 | 28.82 | 1,075,437 | -0.76(-2.57%) |
Apr 21, 2022 | 30.30 | 30.40 | 29.39 | 29.58 | 941,884 | -0.36(-1.21%) |
Apr 20, 2022 | 30.19 | 30.47 | 29.91 | 29.95 | 751,630 | -0.05(-0.15%) |
Apr 19, 2022 | 29.83 | 30.05 | 29.72 | 29.99 | 735,511 | +0.46(+1.54%) |
Apr 18, 2022 | 29.46 | 29.90 | 29.44 | 29.54 | 687,745 | +0.06(+0.19%) |
Apr 14, 2022 | 29.51 | 29.83 | 29.34 | 29.48 | 489,205 | +0.05(+0.16%) |
Apr 13, 2022 | 29.29 | 29.49 | 29.07 | 29.44 | 670,564 | +0.32(+1.08%) |
Apr 12, 2022 | 29.08 | 29.34 | 28.77 | 29.12 | 911,325 | +0.25(+0.86%) |
Apr 11, 2022 | 28.86 | 29.21 | 28.78 | 28.87 | 690,828 | +0.03(+0.10%) |
Apr 08, 2022 | 29.04 | 29.12 | 28.36 | 28.84 | 898,267 | -0.46(-1.57%) |
Apr 07, 2022 | 29.39 | 29.58 | 28.95 | 29.30 | 664,499 | -0.11(-0.38%) |
Apr 06, 2022 | 29.51 | 29.90 | 29.21 | 29.42 | 983,971 | -0.34(-1.15%) |
Apr 05, 2022 | 30.98 | 31.25 | 29.63 | 29.76 | 999,748 | -1.34(-4.30%) |
Apr 04, 2022 | 31.37 | 31.45 | 30.75 | 31.09 | 808,491 | -0.29(-0.91%) |
Apr 01, 2022 | 31.87 | 32.14 | 30.92 | 31.38 | 934,912 | -0.30(-0.96%) |
Mar 31, 2022 | 31.84 | 32.44 | 31.61 | 31.68 | 847,680 | -0.32(-1.01%) |
Mar 30, 2022 | 32.09 | 32.35 | 31.70 | 32.01 | 442,196 | -0.06(-0.20%) |
Mar 29, 2022 | 32.18 | 32.25 | 31.75 | 32.07 | 493,927 | -0.04(-0.11%) |
Mar 28, 2022 | 32.37 | 32.47 | 31.74 | 32.11 | 780,886 | -0.46(-1.42%) |
Mar 25, 2022 | 32.04 | 32.60 | 31.84 | 32.57 | 629,722 | +0.53(+1.67%) |
Mar 24, 2022 | 31.56 | 32.11 | 31.36 | 32.03 | 518,008 | +0.60(+1.91%) |
Mar 23, 2022 | 31.51 | 31.73 | 31.31 | 31.43 | 443,718 | -0.24(-0.76%) |
Mar 22, 2022 | 31.81 | 32.16 | 31.49 | 31.67 | 659,294 | +0.01(+0.03%) |
Mar 21, 2022 | 31.79 | 32.20 | 31.31 | 31.67 | 724,358 | +0.03(+0.09%) |
Mar 18, 2022 | 30.85 | 31.68 | 30.67 | 31.64 | 1,776,571 | +0.88(+2.85%) |
Mar 17, 2022 | 30.04 | 30.80 | 30.04 | 30.76 | 1,084,852 | +0.57(+1.89%) |
Mar 16, 2022 | 29.91 | 30.24 | 29.56 | 30.19 | 847,681 | +0.26(+0.86%) |
Mar 15, 2022 | 29.77 | 30.01 | 29.44 | 29.93 | 857,036 | +0.23(+0.78%) |
Mar 14, 2022 | 30.37 | 30.48 | 29.30 | 29.70 | 834,846 | -0.39(-1.29%) |
Mar 11, 2022 | 29.74 | 30.36 | 29.65 | 30.09 | 799,246 | +0.50(+1.68%) |
Mar 10, 2022 | 28.93 | 29.69 | 28.79 | 29.59 | 994,109 | +0.36(+1.23%) |
Mar 09, 2022 | 29.36 | 29.52 | 28.95 | 29.23 | 815,184 | +0.21(+0.73%) |
Mar 08, 2022 | 28.59 | 30.28 | 28.54 | 29.02 | 1,457,000 | +0.60(+2.11%) |
Mar 07, 2022 | 28.00 | 28.99 | 27.85 | 28.42 | 1,630,961 | +0.40(+1.42%) |
Mar 04, 2022 | 27.02 | 28.13 | 27.02 | 28.02 | 948,542 | +0.60(+2.19%) |
Mar 03, 2022 | 27.48 | 27.77 | 27.04 | 27.42 | 684,307 | +0.18(+0.64%) |
Mar 02, 2022 | 26.39 | 27.46 | 26.37 | 27.25 | 1,396,154 | +1.23(+4.71%) |
Mar 01, 2022 | 26.54 | 26.66 | 25.19 | 26.02 | 1,778,702 | -0.59(-2.22%) |
Feb 28, 2022 | 26.21 | 26.77 | 26.17 | 26.61 | 1,123,845 | +0.01(+0.03%) |
Feb 25, 2022 | 26.15 | 26.82 | 26.39 | 26.60 | 885,940 | +0.42(+1.62%) |
Feb 24, 2022 | 25.92 | 26.38 | 25.70 | 26.18 | 939,816 | -0.25(-0.94%) |
Feb 23, 2022 | 27.50 | 27.60 | 26.43 | 26.43 | 1,150,118 | -0.83(-3.04%) |
Feb 22, 2022 | 27.25 | 27.74 | 27.03 | 27.26 | 783,062 | +0.10(+0.37%) |
Feb 18, 2022 | 27.16 | 0 | -0.06(-0.20%) | |||
Feb 17, 2022 | 27.68 | 28.24 | 26.67 | 27.21 | 1,411,856 | -1.62(-5.63%) |
Feb 16, 2022 | 28.09 | 28.91 | 28.07 | 28.83 | 628,693 | +0.71(+2.52%) |
Feb 15, 2022 | 27.98 | 28.38 | 27.89 | 28.12 | 464,087 | +0.36(+1.30%) |
Feb 14, 2022 | 27.86 | 28.07 | 27.55 | 27.76 | 540,196 | +0.02(+0.07%) |
Feb 11, 2022 | 27.44 | 27.94 | 27.30 | 27.75 | 806,870 | +0.21(+0.77%) |
Feb 10, 2022 | 27.33 | 27.87 | 27.22 | 27.53 | 714,820 | -0.23(-0.83%) |
Feb 09, 2022 | 27.66 | 28.03 | 27.56 | 27.76 | 494,791 | +0.16(+0.57%) |
Feb 08, 2022 | 27.20 | 27.68 | 27.12 | 27.61 | 427,572 | +0.67(+2.50%) |
Feb 07, 2022 | 26.63 | 27.12 | 26.60 | 26.93 | 452,363 | +0.25(+0.93%) |
Feb 04, 2022 | 26.58 | 26.96 | 26.44 | 26.69 | 461,164 | -0.17(-0.62%) |
Feb 03, 2022 | 26.87 | 26.70 | 26.85 | 1,245,471 | -0.11(-0.41%) | |
Feb 02, 2022 | 26.96 | 27.09 | 26.41 | 26.96 | 563,811 | -0.14(-0.51%) |
Feb 01, 2022 | 26.62 | 27.17 | 26.21 | 27.10 | 648,858 | +0.61(+2.30%) |
Jan 31, 2022 | 26.05 | 26.50 | 26.49 | 1,597,848 | +0.15(+0.56%) | |
Jan 28, 2022 | 25.87 | 26.35 | 25.14 | 26.34 | 801,016 | +0.41(+1.60%) |
Jan 27, 2022 | 26.82 | 27.12 | 25.81 | 25.93 | 1,176,527 | -0.60(-2.26%) |
Jan 26, 2022 | 26.55 | 27.24 | 26.14 | 26.53 | 870,943 | +0.24(+0.91%) |
Jan 25, 2022 | 25.77 | 26.58 | 25.08 | 26.29 | 1,168,040 | +0.18(+0.71%) |
Jan 24, 2022 | 24.84 | 26.26 | 24.66 | 26.11 | 1,079,705 | +0.68(+2.68%) |
Jan 21, 2022 | 26.17 | 26.28 | 25.41 | 25.42 | 1,238,512 | -0.85(-3.23%) |
Jan 20, 2022 | 27.29 | 27.52 | 26.25 | 26.27 | 855,790 | -1.06(-3.88%) |
Jan 19, 2022 | 27.95 | 28.13 | 27.29 | 27.33 | 883,435 | -0.58(-2.08%) |
Jan 18, 2022 | 28.32 | 28.55 | 27.88 | 27.91 | 871,125 | -0.53(-1.88%) |
Jan 14, 2022 | 28.45 | 0 | +0.19(+0.69%) | |||
Jan 13, 2022 | 28.09 | 28.68 | 27.82 | 28.25 | 862,658 | +0.26(+0.92%) |
Jan 12, 2022 | 28.18 | 28.51 | 27.99 | 28.00 | 742,465 | -0.26(-0.91%) |
Jan 11, 2022 | 28.32 | 28.38 | 27.69 | 28.25 | 751,284 | +0.14(+0.49%) |
Jan 10, 2022 | 28.43 | 28.55 | 27.90 | 28.11 | 930,290 | -0.41(-1.44%) |
Jan 07, 2022 | 28.58 | 28.86 | 28.29 | 28.53 | 788,540 | -0.02(-0.06%) |
Jan 06, 2022 | 28.69 | 28.81 | 28.25 | 28.54 | 1,113,957 | +0.21(+0.74%) |
Jan 05, 2022 | 28.81 | 29.03 | 28.30 | 28.33 | 1,183,461 | -0.35(-1.21%) |
Jan 04, 2022 | 28.06 | 28.95 | 28.00 | 28.68 | 972,865 | +0.82(+2.96%) |
Jan 03, 2022 | 27.78 | 28.46 | 27.67 | 27.86 | 1,045,072 | +0.22(+0.79%) |
Dec 31, 2021 | 27.00 | 27.91 | 26.60 | 27.64 | 1,012,998 | +0.62(+2.30%) |
Dec 30, 2021 | 27.11 | 27.33 | 26.96 | 27.02 | 444,685 | -0.04(-0.14%) |
Dec 29, 2021 | 26.85 | 27.20 | 26.69 | 27.05 | 296,570 | +0.12(+0.44%) |
Dec 28, 2021 | 26.90 | 27.23 | 26.84 | 26.93 | 357,864 | -0.11(-0.41%) |
Dec 27, 2021 | 26.94 | 27.13 | 26.79 | 27.04 | 375,222 | +0.05(+0.20%) |
Dec 23, 2021 | 27.07 | 27.24 | 26.90 | 26.99 | 367,471 | +0.18(+0.68%) |
Dec 22, 2021 | 26.70 | 26.96 | 26.64 | 26.81 | 450,916 | +0.16(+0.62%) |
Dec 21, 2021 | 26.26 | 26.64 | 26.26 | 26.64 | 499,732 | +0.61(+2.36%) |
Dec 20, 2021 | 26.03 | 26.18 | 25.19 | 26.03 | 964,388 | -0.34(-1.28%) |
Dec 17, 2021 | 26.13 | 26.96 | 25.92 | 26.37 | 1,961,471 | +0.14(+0.52%) |
Dec 16, 2021 | 26.85 | 26.92 | 25.98 | 26.23 | 802,318 | -0.29(-1.10%) |
Dec 15, 2021 | 26.38 | 26.53 | 26.07 | 26.52 | 994,008 | +0.24(+0.91%) |
Dec 14, 2021 | 25.74 | 26.70 | 25.71 | 26.28 | 1,238,589 | +0.33(+1.27%) |
Dec 13, 2021 | 25.84 | 26.11 | 25.62 | 25.95 | 626,872 | +0.07(+0.28%) |
Dec 10, 2021 | 26.06 | 26.43 | 25.73 | 25.88 | 494,824 | +0.05(+0.18%) |
Dec 09, 2021 | 25.72 | 26.01 | 25.59 | 25.84 | 590,747 | -0.05(-0.21%) |
Dec 08, 2021 | 25.43 | 25.97 | 25.39 | 25.89 | 655,234 | +0.46(+1.80%) |
Dec 07, 2021 | 25.32 | 25.83 | 25.19 | 25.43 | 478,905 | +0.32(+1.28%) |
Dec 06, 2021 | 24.43 | 25.36 | 24.27 | 25.11 | 707,054 | +1.10(+4.57%) |
Dec 03, 2021 | 24.39 | 24.59 | 23.83 | 24.01 | 686,000 | -0.15(-0.61%) |
Dec 02, 2021 | 23.53 | 24.38 | 23.40 | 24.16 | 596,726 | +0.76(+3.25%) |
Dec 01, 2021 | 24.97 | 25.09 | 23.40 | 23.40 | 813,963 | -0.85(-3.51%) |
Nov 30, 2021 | 25.03 | 25.48 | 24.21 | 24.25 | 919,686 | -1.24(-4.85%) |
Nov 29, 2021 | 25.85 | 25.95 | 25.17 | 25.49 | 471,661 | -0.02(-0.07%) |
Nov 26, 2021 | 25.19 | 25.62 | 24.82 | 25.51 | 452,212 | -0.84(-3.20%) |
Nov 24, 2021 | 26.24 | 26.50 | 26.15 | 26.35 | 355,436 | -0.13(-0.48%) |
Nov 23, 2021 | 26.63 | 26.99 | 26.42 | 26.48 | 572,250 | -0.19(-0.72%) |
Nov 22, 2021 | 25.62 | 26.85 | 25.62 | 26.67 | 688,118 | +1.27(+5.01%) |
Nov 19, 2021 | 25.23 | 25.64 | 25.13 | 25.40 | 525,495 | -0.19(-0.75%) |
Nov 18, 2021 | 26.06 | 25.65 | 25.52 | 25.59 | 619,181 | -0.27(-1.03%) |
Nov 17, 2021 | 25.24 | 25.96 | 25.24 | 25.85 | 789,044 | +0.42(+1.66%) |
Nov 16, 2021 | 25.97 | 26.00 | 25.34 | 25.43 | 626,444 | -0.56(-2.15%) |
Nov 15, 2021 | 26.54 | 26.60 | 25.97 | 25.99 | 599,449 | -0.40(-1.53%) |
Nov 12, 2021 | 25.94 | 26.49 | 25.84 | 26.39 | 610,258 | +0.59(+2.27%) |
Nov 11, 2021 | 25.80 | 26.06 | 25.67 | 25.81 | 682,120 | -0.11(-0.42%) |
Nov 10, 2021 | 26.54 | 25.92 | 728,221 | -0.58(-2.18%) | ||
Nov 09, 2021 | 27.19 | 27.41 | 26.48 | 26.49 | 840,795 | -1.16(-4.20%) |
Nov 08, 2021 | 27.85 | 28.01 | 27.55 | 27.66 | 467,592 | +0.20(+0.73%) |
Nov 05, 2021 | 26.80 | 27.83 | 26.80 | 27.46 | 815,650 | +1.03(+3.88%) |
Nov 04, 2021 | 26.96 | 27.04 | 26.31 | 26.43 | 493,824 | -0.24(-0.89%) |
Nov 03, 2021 | 26.24 | 26.90 | 25.95 | 26.67 | 337,627 | +0.21(+0.80%) |
Nov 02, 2021 | 26.60 | 26.88 | 26.09 | 26.46 | 405,957 | -0.08(-0.31%) |
Nov 01, 2021 | 25.85 | 26.64 | 25.91 | 26.54 | 458,617 | +0.87(+3.39%) |
Oct 29, 2021 | 25.95 | 26.19 | 25.58 | 25.67 | 427,333 | -0.24(-0.92%) |
Oct 28, 2021 | 25.58 | 25.94 | 25.56 | 25.91 | 263,614 | +0.30(+1.18%) |
Oct 27, 2021 | 26.35 | 26.45 | 25.60 | 25.61 | 398,877 | -0.85(-3.22%) |
Oct 26, 2021 | 27.13 | 26.44 | 26.46 | 540,072 | -0.86(-3.15%) | |
Oct 25, 2021 | 27.35 | 27.63 | 27.09 | 27.32 | 741,644 | +0.16(+0.61%) |
Oct 22, 2021 | 26.55 | 27.53 | 26.19 | 27.15 | 902,219 | +0.81(+3.09%) |
Oct 21, 2021 | 27.46 | 28.09 | 25.97 | 26.34 | 993,696 | -0.69(-2.54%) |
Oct 20, 2021 | 26.33 | 27.07 | 26.12 | 27.03 | 539,002 | +0.72(+2.75%) |
Oct 19, 2021 | 26.67 | 26.67 | 26.14 | 26.30 | 434,715 | -0.28(-1.07%) |
Oct 18, 2021 | 26.70 | 26.70 | 26.41 | 26.59 | 312,705 | -0.20(-0.75%) |
Oct 15, 2021 | 26.94 | 27.17 | 26.59 | 26.79 | 473,186 | +0.35(+1.32%) |
Oct 14, 2021 | 26.37 | 26.53 | 26.03 | 26.44 | 461,187 | +0.34(+1.30%) |
Oct 13, 2021 | 26.10 | 26.25 | 25.89 | 26.10 | 548,969 | -0.03(-0.10%) |
Oct 12, 2021 | 25.99 | 26.38 | 25.94 | 26.13 | 424,970 | +0.05(+0.21%) |
Oct 11, 2021 | 25.98 | 26.48 | 25.80 | 26.07 | 385,138 | +0.26(+1.02%) |
Oct 08, 2021 | 25.66 | 26.05 | 25.53 | 25.81 | 340,015 | +0.04(+0.14%) |
Oct 07, 2021 | 25.76 | 26.13 | 25.66 | 25.77 | 487,655 | +0.15(+0.57%) |
Oct 06, 2021 | 25.17 | 25.63 | 24.93 | 25.63 | 427,266 | +0.05(+0.21%) |
Oct 05, 2021 | 25.66 | 25.86 | 25.30 | 25.57 | 331,985 | -0.03(-0.11%) |
Oct 04, 2021 | 25.29 | 25.70 | 25.12 | 25.60 | 468,776 | +0.29(+1.15%) |
Oct 01, 2021 | 24.84 | 25.64 | 24.53 | 25.31 | 460,251 | +0.63(+2.54%) |
Sep 30, 2021 | 25.48 | 25.60 | 24.68 | 24.68 | 592,011 | -0.69(-2.72%) |
Sep 29, 2021 | 25.59 | 25.71 | 25.12 | 25.37 | 427,547 | -0.06(-0.25%) |
Sep 28, 2021 | 25.66 | 25.86 | 25.40 | 25.44 | 444,152 | -0.23(-0.88%) |
Sep 27, 2021 | 25.12 | 25.86 | 25.07 | 25.66 | 335,150 | +0.75(+2.99%) |
Sep 24, 2021 | 24.93 | 25.12 | 24.69 | 24.92 | 269,929 | -0.07(-0.29%) |
Sep 23, 2021 | 24.79 | 25.15 | 24.76 | 24.99 | 533,779 | +0.45(+1.81%) |
Sep 22, 2021 | 24.45 | 24.93 | 24.39 | 24.55 | 421,264 | +0.36(+1.50%) |
Sep 21, 2021 | 24.22 | 24.29 | 23.79 | 24.18 | 844,945 | +0.05(+0.19%) |
Sep 20, 2021 | 23.63 | 24.19 | 23.18 | 24.14 | 897,036 | -0.23(-0.93%) |
Sep 17, 2021 | 24.55 | 24.72 | 23.91 | 24.37 | 3,047,823 | -0.16(-0.67%) |
Sep 16, 2021 | 25.16 | 25.21 | 24.29 | 24.53 | 939,997 | -0.48(-1.93%) |
Sep 15, 2021 | 24.80 | 25.07 | 24.59 | 25.01 | 891,341 | +0.15(+0.58%) |
Sep 14, 2021 | 25.84 | 25.84 | 24.82 | 24.87 | 634,948 | -0.90(-3.49%) |
Sep 13, 2021 | 26.12 | 26.12 | 25.33 | 25.76 | 736,057 | -0.07(-0.28%) |
Sep 10, 2021 | 26.34 | 26.58 | 25.83 | 25.84 | 857,671 | -0.28(-1.08%) |
Sep 09, 2021 | 25.89 | 26.49 | 25.42 | 26.12 | 1,009,245 | +0.74(+2.94%) |
Sep 08, 2021 | 25.44 | 25.52 | 24.87 | 25.37 | 571,757 | -0.19(-0.75%) |
Sep 07, 2021 | 25.77 | 26.00 | 25.55 | 25.56 | 599,398 | -0.37(-1.44%) |
Sep 03, 2021 | 26.46 | 26.50 | 25.86 | 25.94 | 525,529 | -0.54(-2.03%) |
Sep 02, 2021 | 26.26 | 26.50 | 25.93 | 26.47 | 655,667 | +0.48(+1.85%) |
Sep 01, 2021 | 26.37 | 26.37 | 25.85 | 25.99 | 476,032 | -0.38(-1.45%) |
Aug 31, 2021 | 26.69 | 26.76 | 26.26 | 26.37 | 726,436 | -0.27(-1.02%) |
Aug 30, 2021 | 27.07 | 27.09 | 26.61 | 26.65 | 468,157 | -0.47(-1.74%) |
Aug 27, 2021 | 26.50 | 27.19 | 26.50 | 27.12 | 537,287 | +0.77(+2.93%) |
Aug 26, 2021 | 26.41 | 26.62 | 26.16 | 26.35 | 586,244 | -0.03(-0.10%) |
Aug 25, 2021 | 26.18 | 26.68 | 26.07 | 26.37 | 421,772 | +0.17(+0.66%) |
Aug 24, 2021 | 26.16 | 26.53 | 26.10 | 26.20 | 350,770 | +0.11(+0.42%) |
Aug 23, 2021 | 25.76 | 26.16 | 25.63 | 26.09 | 543,038 | +0.61(+2.39%) |
Aug 20, 2021 | 25.05 | 25.51 | 24.73 | 25.48 | 595,664 | +0.39(+1.56%) |
Aug 19, 2021 | 24.79 | 25.42 | 24.74 | 25.09 | 590,517 | -0.14(-0.54%) |
Aug 18, 2021 | 25.88 | 26.06 | 25.21 | 25.23 | 992,356 | -0.80(-3.07%) |
Aug 17, 2021 | 25.94 | 26.18 | 25.59 | 26.03 | 598,888 | -0.16(-0.62%) |
Aug 16, 2021 | 26.40 | 26.69 | 26.08 | 26.19 | 496,547 | -0.48(-1.81%) |
Aug 13, 2021 | 26.91 | 26.98 | 26.49 | 26.67 | 449,336 | -0.20(-0.74%) |
Aug 12, 2021 | 26.96 | 27.02 | 26.55 | 26.87 | 452,459 | +0.00(+0.00%) |
Aug 11, 2021 | 26.06 | 26.89 | 25.79 | 26.87 | 702,142 | +0.94(+3.64%) |
Aug 10, 2021 | 25.40 | 26.16 | 25.28 | 25.93 | 518,497 | +0.69(+2.74%) |
Aug 09, 2021 | 25.25 | 25.50 | 25.01 | 25.24 | 586,622 | -0.08(-0.32%) |
Aug 06, 2021 | 25.39 | 25.64 | 25.07 | 25.32 | 510,210 | +0.32(+1.27%) |
Aug 05, 2021 | 24.97 | 25.36 | 24.96 | 25.00 | 587,327 | +0.24(+0.95%) |
Aug 04, 2021 | 24.91 | 25.36 | 24.75 | 24.77 | 592,262 | -0.57(-2.26%) |
Aug 03, 2021 | 24.64 | 25.51 | 24.49 | 25.34 | 691,544 | +0.83(+3.37%) |
Aug 02, 2021 | 24.75 | 25.41 | 24.47 | 24.51 | 905,193 | -0.12(-0.48%) |
Jul 30, 2021 | 24.40 | 24.76 | 24.31 | 24.63 | 947,497 | +0.03(+0.11%) |
Jul 29, 2021 | 24.80 | 24.87 | 24.47 | 24.60 | 646,697 | +0.25(+1.01%) |
Jul 28, 2021 | 24.19 | 24.59 | 23.88 | 24.36 | 804,268 | +0.29(+1.21%) |
Jul 27, 2021 | 24.32 | 24.52 | 23.95 | 24.07 | 738,394 | -0.50(-2.03%) |
Jul 26, 2021 | 24.61 | 24.87 | 24.09 | 24.57 | 837,396 | +0.68(+2.85%) |
Jul 23, 2021 | 24.01 | 24.52 | 23.63 | 23.88 | 665,508 | +0.36(+1.55%) |
Jul 22, 2021 | 24.37 | 24.73 | 23.30 | 23.52 | 1,195,839 | -0.55(-2.27%) |
Jul 21, 2021 | 23.76 | 24.31 | 23.75 | 24.07 | 822,381 | +0.50(+2.12%) |
Jul 20, 2021 | 22.76 | 23.80 | 22.63 | 23.57 | 938,451 | +0.80(+3.51%) |
Jul 19, 2021 | 22.98 | 23.05 | 22.44 | 22.77 | 1,077,610 | -0.82(-3.47%) |
Jul 16, 2021 | 24.21 | 24.47 | 23.51 | 23.58 | 756,194 | -0.47(-1.96%) |
Jul 15, 2021 | 24.06 | 24.29 | 23.74 | 24.06 | 616,051 | -0.19(-0.79%) |
Jul 14, 2021 | 24.51 | 24.93 | 24.18 | 24.25 | 584,704 | -0.21(-0.85%) |
Jul 13, 2021 | 24.52 | 24.71 | 24.42 | 24.46 | 665,106 | -0.23(-0.95%) |
Jul 12, 2021 | 23.97 | 24.77 | 23.85 | 24.69 | 716,022 | +0.56(+2.32%) |
Jul 09, 2021 | 23.41 | 24.33 | 23.39 | 24.13 | 902,035 | +1.13(+4.90%) |
Jul 08, 2021 | 22.86 | 23.37 | 22.69 | 23.01 | 1,066,203 | -0.45(-1.92%) |
Jul 07, 2021 | 23.31 | 23.71 | 23.19 | 23.46 | 758,803 | -0.12(-0.50%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.50 | 23.57 | 933,183 | -0.69(-2.82%) |
Jul 02, 2021 | 24.65 | 24.65 | 24.19 | 24.26 | 730,482 | -0.45(-1.82%) |
Jul 01, 2021 | 24.56 | 25.17 | 24.33 | 24.71 | 1,402,439 | +0.47(+1.93%) |
Jun 30, 2021 | 23.37 | 24.26 | 23.35 | 24.24 | 1,209,558 | +0.80(+3.42%) |
Jun 29, 2021 | 24.07 | 24.13 | 23.29 | 23.44 | 1,124,547 | -0.44(-1.85%) |
Jun 28, 2021 | 24.39 | 24.39 | 23.33 | 23.88 | 1,304,195 | -0.56(-2.29%) |
Jun 25, 2021 | 25.01 | 25.06 | 24.21 | 24.44 | 12,194,799 | -0.32(-1.27%) |
Jun 24, 2021 | 24.38 | 24.92 | 24.01 | 24.75 | 1,148,722 | +0.60(+2.46%) |
Jun 23, 2021 | 24.16 | 24.75 | 24.08 | 24.16 | 942,560 | +0.00(+0.00%) |
Jun 22, 2021 | 24.33 | 24.45 | 23.87 | 24.16 | 1,091,914 | -0.23(-0.92%) |
Jun 21, 2021 | 23.19 | 24.57 | 23.09 | 24.38 | 1,371,325 | +1.33(+5.79%) |
Jun 18, 2021 | 23.83 | 23.95 | 23.02 | 23.05 | 2,470,072 | -1.32(-5.40%) |
Jun 17, 2021 | 26.35 | 26.39 | 24.20 | 24.37 | 1,584,211 | -2.02(-7.65%) |
Jun 16, 2021 | 26.44 | 26.55 | 26.02 | 26.39 | 705,955 | -0.09(-0.34%) |
Jun 15, 2021 | 26.30 | 26.64 | 26.26 | 26.48 | 593,562 | +0.19(+0.72%) |
Jun 14, 2021 | 26.85 | 26.98 | 26.18 | 26.29 | 581,972 | -0.56(-2.08%) |
Jun 11, 2021 | 26.83 | 27.06 | 26.63 | 26.85 | 665,288 | +0.21(+0.78%) |
Jun 10, 2021 | 26.85 | 27.04 | 26.56 | 26.64 | 976,487 | -0.03(-0.10%) |
Jun 09, 2021 | 26.35 | 26.78 | 26.25 | 26.67 | 935,108 | +0.29(+1.09%) |
Jun 08, 2021 | 25.36 | 26.51 | 25.30 | 26.38 | 981,001 | +1.00(+3.94%) |
Jun 07, 2021 | 25.64 | 25.71 | 25.24 | 25.38 | 755,849 | -0.25(-0.98%) |
Jun 04, 2021 | 25.71 | 25.79 | 25.41 | 25.63 | 501,551 | +0.07(+0.28%) |
Jun 03, 2021 | 25.44 | 25.80 | 25.19 | 25.56 | 438,182 | -0.04(-0.14%) |
Jun 02, 2021 | 25.84 | 25.92 | 25.39 | 25.59 | 581,244 | -0.07(-0.28%) |