Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.44 | 25.51 | 25.13 | 25.13 | 12,438 | -0.26(-1.02%) |
May 27, 2022 | 25.41 | 25.42 | 25.24 | 25.39 | 7,760 | -0.39(-1.51%) |
May 26, 2022 | 25.59 | 25.92 | 25.55 | 25.78 | 16,493 | +0.22(+0.86%) |
May 25, 2022 | 25.12 | 25.56 | 25.12 | 25.56 | 9,121 | +0.32(+1.27%) |
May 24, 2022 | 25.30 | 25.30 | 25.05 | 25.24 | 6,106 | -0.39(-1.52%) |
May 23, 2022 | 25.84 | 25.88 | 25.63 | 25.63 | 10,868 | +0.02(+0.08%) |
May 20, 2022 | 25.75 | 25.75 | 25.45 | 25.61 | 19,850 | -0.01(-0.04%) |
May 19, 2022 | 25.48 | 25.73 | 25.45 | 25.62 | 11,377 | +0.35(+1.39%) |
May 18, 2022 | 25.50 | 25.53 | 25.20 | 25.27 | 11,972 | -0.37(-1.46%) |
May 17, 2022 | 25.68 | 25.69 | 25.52 | 25.64 | 13,724 | -0.10(-0.37%) |
May 16, 2022 | 25.64 | 25.76 | 25.58 | 25.74 | 6,673 | -0.10(-0.39%) |
May 13, 2022 | 25.54 | 25.84 | 25.52 | 25.84 | 13,926 | +0.58(+2.28%) |
May 12, 2022 | 25.06 | 25.35 | 25.04 | 25.26 | 14,152 | -0.15(-0.59%) |
May 11, 2022 | 25.84 | 25.84 | 24.72 | 25.41 | 15,864 | -0.53(-2.03%) |
May 10, 2022 | 26.00 | 26.00 | 25.65 | 25.94 | 15,588 | -0.33(-1.24%) |
May 09, 2022 | 26.49 | 26.49 | 26.18 | 26.27 | 16,509 | -0.38(-1.44%) |
May 06, 2022 | 26.57 | 26.70 | 26.28 | 26.65 | 24,881 | -0.11(-0.41%) |
May 05, 2022 | 26.96 | 26.97 | 26.65 | 26.76 | 46,956 | -0.74(-2.69%) |
May 04, 2022 | 27.11 | 27.54 | 27.01 | 27.50 | 13,258 | +0.44(+1.63%) |
May 03, 2022 | 26.99 | 27.11 | 26.88 | 27.06 | 25,342 | +0.23(+0.88%) |
May 02, 2022 | 26.60 | 26.93 | 26.60 | 26.82 | 20,676 | -0.36(-1.31%) |
Apr 29, 2022 | 27.19 | 27.21 | 27.01 | 27.18 | 25,321 | -0.10(-0.37%) |
Apr 28, 2022 | 26.79 | 27.45 | 26.77 | 27.28 | 16,306 | +0.69(+2.59%) |
Apr 27, 2022 | 26.60 | 26.72 | 26.49 | 26.59 | 19,221 | +1.94(+7.87%) |
Apr 26, 2022 | 24.71 | 24.79 | 24.65 | 24.65 | 22,458 | -0.11(-0.44%) |
Apr 25, 2022 | 24.59 | 25.03 | 24.50 | 24.76 | 18,954 | -0.47(-1.86%) |
Apr 22, 2022 | 25.20 | 25.35 | 24.98 | 25.23 | 12,393 | +0.48(+1.94%) |
Apr 21, 2022 | 24.87 | 25.19 | 24.69 | 24.75 | 20,599 | -0.50(-1.98%) |
Apr 20, 2022 | 25.34 | 25.41 | 25.25 | 25.25 | 22,441 | -1.13(-4.28%) |
Apr 19, 2022 | 26.28 | 26.38 | 26.20 | 26.38 | 136,194 | -0.28(-1.03%) |
Apr 18, 2022 | 26.77 | 26.77 | 26.47 | 26.66 | 97,929 | -0.22(-0.84%) |
Apr 14, 2022 | 26.87 | 26.88 | 26.79 | 26.88 | 11,088 | +0.01(+0.04%) |
Apr 13, 2022 | 26.70 | 27.11 | 26.70 | 26.87 | 43,771 | +0.08(+0.29%) |
Apr 12, 2022 | 26.25 | 27.01 | 26.25 | 26.79 | 14,505 | -0.09(-0.33%) |
Apr 11, 2022 | 26.99 | 26.99 | 26.79 | 26.88 | 10,398 | -0.44(-1.61%) |
Apr 08, 2022 | 28.16 | 28.16 | 27.24 | 27.32 | 7,982 | +0.53(+1.98%) |
Apr 07, 2022 | 26.80 | 26.91 | 26.67 | 26.79 | 14,336 | -0.19(-0.70%) |
Apr 06, 2022 | 26.91 | 27.06 | 26.74 | 26.98 | 8,599 | +0.15(+0.56%) |
Apr 05, 2022 | 26.77 | 27.01 | 26.51 | 26.83 | 3,325 | -0.19(-0.68%) |
Apr 04, 2022 | 26.98 | 27.14 | 26.96 | 27.02 | 14,257 | +0.79(+2.99%) |
Apr 01, 2022 | 26.38 | 26.58 | 26.17 | 26.23 | 16,142 | +0.97(+3.84%) |
Mar 31, 2022 | 25.39 | 25.47 | 25.26 | 25.26 | 8,814 | -0.19(-0.75%) |
Mar 30, 2022 | 25.75 | 25.80 | 25.45 | 25.45 | 11,658 | +0.51(+2.04%) |
Mar 29, 2022 | 25.05 | 25.20 | 24.83 | 24.94 | 27,328 | +0.20(+0.81%) |
Mar 28, 2022 | 24.77 | 24.90 | 24.49 | 24.74 | 22,314 | +0.91(+3.82%) |
Mar 25, 2022 | 24.32 | 24.80 | 23.83 | 23.83 | 17,222 | -0.62(-2.54%) |
Mar 24, 2022 | 24.43 | 24.45 | 24.15 | 24.45 | 14,516 | -0.23(-0.93%) |
Mar 23, 2022 | 24.45 | 24.86 | 24.36 | 24.68 | 14,313 | -0.12(-0.48%) |
Mar 22, 2022 | 24.62 | 24.85 | 24.62 | 24.80 | 23,492 | +0.33(+1.35%) |
Mar 21, 2022 | 24.41 | 24.48 | 24.29 | 24.47 | 19,632 | -1.76(-6.71%) |
Mar 18, 2022 | 25.57 | 26.27 | 25.36 | 26.23 | 45,622 | +1.10(+4.38%) |
Mar 17, 2022 | 25.03 | 25.35 | 24.81 | 25.13 | 35,382 | -0.03(-0.12%) |
Mar 16, 2022 | 23.43 | 25.16 | 23.43 | 25.16 | 76,907 | +2.35(+10.30%) |
Mar 15, 2022 | 22.30 | 23.12 | 22.30 | 22.81 | 120,724 | -0.72(-3.06%) |
Mar 14, 2022 | 23.81 | 23.99 | 23.44 | 23.53 | 29,938 | -0.37(-1.55%) |
Mar 11, 2022 | 24.03 | 24.50 | 23.90 | 23.90 | 27,488 | -0.62(-2.53%) |
Mar 10, 2022 | 24.52 | 24.69 | 24.52 | 24.52 | 19,300 | -0.70(-2.78%) |
Mar 09, 2022 | 25.77 | 25.77 | 24.20 | 25.22 | 19,978 | +0.25(+1.00%) |
Mar 08, 2022 | 25.11 | 25.40 | 24.08 | 24.97 | 30,184 | -0.67(-2.61%) |
Mar 07, 2022 | 26.01 | 26.01 | 25.50 | 25.64 | 17,174 | -0.45(-1.74%) |
Mar 04, 2022 | 26.10 | 26.17 | 26.02 | 26.09 | 14,234 | -0.67(-2.49%) |
Mar 03, 2022 | 26.95 | 27.08 | 26.74 | 26.76 | 29,325 | +0.23(+0.87%) |
Mar 02, 2022 | 26.36 | 26.62 | 26.35 | 26.53 | 32,876 | -0.11(-0.41%) |
Mar 01, 2022 | 26.83 | 26.83 | 26.46 | 26.64 | 34,454 | -0.30(-1.11%) |
Feb 28, 2022 | 26.95 | 27.03 | 26.69 | 26.94 | 26,887 | -0.03(-0.11%) |
Feb 25, 2022 | 26.10 | 27.01 | 26.65 | 26.97 | 13,467 | -0.19(-0.70%) |
Feb 24, 2022 | 26.76 | 27.18 | 26.74 | 27.16 | 35,614 | -0.78(-2.79%) |
Feb 23, 2022 | 28.07 | 28.18 | 27.87 | 27.94 | 12,426 | -0.81(-2.82%) |
Feb 22, 2022 | 28.60 | 28.75 | 28.41 | 28.75 | 21,514 | +0.45(+1.59%) |
Feb 18, 2022 | 28.30 | 0 | +0.23(+0.82%) | |||
Feb 17, 2022 | 28.11 | 28.20 | 28.00 | 28.07 | 7,343 | -0.40(-1.40%) |
Feb 16, 2022 | 27.18 | 28.47 | 27.18 | 28.47 | 4,778 | +0.37(+1.32%) |
Feb 15, 2022 | 27.01 | 28.10 | 27.01 | 28.10 | 18,705 | +0.42(+1.50%) |
Feb 14, 2022 | 27.85 | 27.99 | 27.54 | 27.68 | 11,535 | -0.92(-3.20%) |
Feb 11, 2022 | 28.68 | 29.03 | 28.60 | 28.60 | 4,371 | -0.10(-0.35%) |
Feb 10, 2022 | 28.94 | 28.94 | 28.70 | 28.70 | 10,500 | +0.22(+0.77%) |
Feb 09, 2022 | 28.59 | 28.59 | 28.42 | 28.48 | 144,760 | +0.25(+0.90%) |
Feb 08, 2022 | 28.10 | 28.29 | 27.69 | 28.23 | 28,784 | +0.73(+2.64%) |
Feb 07, 2022 | 27.50 | 27.69 | 27.50 | 27.50 | 6,721 | +0.80(+3.00%) |
Feb 04, 2022 | 26.58 | 26.72 | 26.57 | 26.70 | 8,146 | +0.13(+0.49%) |
Feb 03, 2022 | 26.71 | 26.79 | 26.57 | 26.57 | 7,958 | -0.26(-0.97%) |
Feb 02, 2022 | 26.61 | 26.86 | 26.61 | 26.83 | 12,083 | +0.14(+0.54%) |
Feb 01, 2022 | 26.79 | 27.17 | 26.64 | 26.68 | 7,932 | +0.11(+0.40%) |
Jan 31, 2022 | 26.46 | 26.98 | 26.33 | 26.58 | 23,718 | +0.20(+0.76%) |
Jan 28, 2022 | 26.36 | 26.40 | 26.18 | 26.38 | 12,975 | -0.25(-0.94%) |
Jan 27, 2022 | 26.74 | 26.74 | 26.52 | 26.63 | 27,331 | +0.09(+0.34%) |
Jan 26, 2022 | 27.08 | 27.08 | 26.54 | 26.54 | 6,507 | -0.53(-1.96%) |
Jan 25, 2022 | 27.15 | 27.23 | 26.29 | 27.07 | 10,976 | +0.00(+0.00%) |
Jan 24, 2022 | 27.11 | 27.31 | 26.69 | 27.07 | 32,914 | +0.19(+0.71%) |
Jan 21, 2022 | 27.10 | 27.11 | 26.87 | 26.88 | 23,512 | -0.16(-0.59%) |
Jan 20, 2022 | 27.31 | 27.33 | 27.04 | 27.04 | 28,308 | +0.13(+0.48%) |
Jan 19, 2022 | 26.95 | 27.08 | 26.91 | 26.91 | 26,249 | +1.12(+4.34%) |
Jan 18, 2022 | 25.62 | 25.86 | 25.62 | 25.79 | 44,463 | -0.28(-1.07%) |
Jan 14, 2022 | 26.07 | 0 | +0.13(+0.50%) | |||
Jan 13, 2022 | 26.30 | 26.30 | 25.89 | 25.94 | 20,578 | -0.89(-3.32%) |
Jan 12, 2022 | 26.94 | 27.01 | 26.71 | 26.83 | 22,484 | -0.67(-2.44%) |
Jan 11, 2022 | 28.08 | 28.08 | 27.28 | 27.50 | 31,332 | +0.95(+3.58%) |
Jan 10, 2022 | 25.79 | 26.81 | 25.79 | 26.55 | 133,469 | -0.53(-1.96%) |
Jan 07, 2022 | 26.01 | 27.08 | 26.01 | 27.08 | 44,420 | +1.32(+5.12%) |
Jan 06, 2022 | 25.69 | 25.81 | 25.65 | 25.76 | 19,498 | +0.81(+3.25%) |
Jan 05, 2022 | 25.28 | 25.28 | 24.84 | 24.95 | 14,976 | -0.33(-1.31%) |
Jan 04, 2022 | 25.30 | 25.41 | 25.17 | 25.28 | 25,883 | -0.19(-0.75%) |
Jan 03, 2022 | 25.32 | 25.49 | 25.23 | 25.47 | 36,373 | +0.42(+1.68%) |
Dec 31, 2021 | 24.46 | 25.90 | 24.46 | 25.05 | 22,085 | -0.16(-0.63%) |
Dec 30, 2021 | 24.16 | 25.75 | 24.16 | 25.21 | 29,625 | -0.07(-0.30%) |
Dec 29, 2021 | 25.28 | 25.39 | 25.18 | 25.29 | 17,813 | -0.36(-1.42%) |
Dec 28, 2021 | 25.50 | 25.72 | 25.50 | 25.65 | 21,715 | -0.03(-0.12%) |
Dec 27, 2021 | 25.73 | 25.91 | 25.63 | 25.68 | 45,391 | +0.04(+0.16%) |
Dec 23, 2021 | 24.76 | 25.73 | 24.76 | 25.64 | 53,237 | +0.14(+0.55%) |
Dec 22, 2021 | 25.42 | 25.58 | 25.36 | 25.50 | 30,906 | +0.14(+0.55%) |
Dec 21, 2021 | 25.26 | 25.50 | 25.00 | 25.36 | 36,202 | +0.34(+1.36%) |
Dec 20, 2021 | 24.81 | 25.13 | 24.69 | 25.02 | 46,858 | -0.10(-0.40%) |
Dec 17, 2021 | 25.57 | 25.57 | 25.01 | 25.12 | 57,544 | +0.08(+0.32%) |
Dec 16, 2021 | 24.53 | 25.46 | 24.53 | 25.04 | 26,587 | +0.09(+0.38%) |
Dec 15, 2021 | 24.13 | 24.96 | 24.13 | 24.95 | 24,018 | +0.10(+0.40%) |
Dec 14, 2021 | 25.45 | 25.45 | 23.95 | 24.84 | 34,667 | -0.32(-1.25%) |
Dec 13, 2021 | 24.51 | 25.30 | 24.51 | 25.16 | 41,285 | +0.59(+2.40%) |
Dec 10, 2021 | 25.44 | 25.44 | 23.89 | 24.57 | 49,227 | -0.51(-2.03%) |
Dec 09, 2021 | 24.33 | 25.19 | 24.33 | 25.08 | 111,595 | +0.24(+0.97%) |
Dec 08, 2021 | 24.70 | 25.05 | 24.70 | 24.84 | 28,609 | -0.28(-1.11%) |
Dec 07, 2021 | 24.27 | 25.15 | 24.27 | 25.12 | 32,748 | +0.75(+3.06%) |
Dec 06, 2021 | 24.05 | 24.44 | 23.67 | 24.38 | 51,566 | +0.83(+3.51%) |
Dec 03, 2021 | 23.84 | 24.49 | 23.49 | 23.55 | 51,319 | -0.04(-0.16%) |
Dec 02, 2021 | 22.83 | 23.72 | 22.82 | 23.59 | 28,214 | +0.75(+3.28%) |
Dec 01, 2021 | 22.30 | 23.17 | 22.30 | 22.84 | 36,588 | +0.20(+0.87%) |
Nov 30, 2021 | 22.73 | 22.73 | 22.73 | 22.64 | 118,961 | -0.42(-1.82%) |
Nov 29, 2021 | 23.18 | 23.18 | 23.05 | 23.06 | 65,902 | -0.39(-1.66%) |
Nov 26, 2021 | 22.77 | 23.48 | 22.77 | 23.45 | 5,572 | -0.51(-2.13%) |
Nov 24, 2021 | 23.98 | 24.05 | 23.95 | 23.96 | 31,593 | -0.04(-0.17%) |
Nov 23, 2021 | 24.03 | 24.14 | 23.96 | 24.00 | 24,937 | +0.25(+1.05%) |
Nov 22, 2021 | 23.85 | 23.88 | 23.73 | 23.75 | 22,430 | -0.32(-1.31%) |
Nov 19, 2021 | 24.10 | 24.14 | 23.84 | 24.07 | 33,799 | +0.18(+0.77%) |
Nov 18, 2021 | 23.13 | 23.89 | 23.84 | 23.88 | 29,951 | +0.24(+1.02%) |
Nov 17, 2021 | 23.66 | 23.77 | 23.64 | 23.64 | 31,499 | +0.00(+0.02%) |
Nov 16, 2021 | 24.00 | 24.00 | 23.58 | 23.64 | 31,306 | -0.49(-2.05%) |
Nov 15, 2021 | 24.23 | 24.23 | 24.13 | 24.13 | 16,305 | -0.38(-1.53%) |
Nov 12, 2021 | 24.39 | 24.52 | 24.39 | 24.50 | 10,663 | -0.45(-1.78%) |
Nov 11, 2021 | 24.01 | 25.03 | 24.01 | 24.95 | 22,917 | +1.32(+5.60%) |
Nov 10, 2021 | 23.68 | 23.63 | 11,686 | -0.16(-0.68%) | ||
Nov 09, 2021 | 24.00 | 24.00 | 23.72 | 23.79 | 33,125 | -0.46(-1.90%) |
Nov 08, 2021 | 24.31 | 24.31 | 23.49 | 24.25 | 15,530 | +0.34(+1.42%) |
Nov 05, 2021 | 24.00 | 24.00 | 23.89 | 23.91 | 16,628 | -0.20(-0.83%) |
Nov 04, 2021 | 24.15 | 24.21 | 24.10 | 24.11 | 19,989 | -0.23(-0.92%) |
Nov 03, 2021 | 23.43 | 24.36 | 23.43 | 24.34 | 39,602 | +0.26(+1.06%) |
Nov 02, 2021 | 24.08 | 24.10 | 23.98 | 24.08 | 16,240 | -0.33(-1.35%) |
Nov 01, 2021 | 23.60 | 24.53 | 24.57 | 24.41 | 22,840 | -0.16(-0.65%) |
Oct 29, 2021 | 24.92 | 24.92 | 24.50 | 24.57 | 18,118 | -0.82(-3.23%) |
Oct 28, 2021 | 24.96 | 25.39 | 24.81 | 25.39 | 24,578 | +0.05(+0.18%) |
Oct 27, 2021 | 24.64 | 25.46 | 25.30 | 25.34 | 16,748 | -0.60(-2.33%) |
Oct 26, 2021 | 25.83 | 25.95 | 15,976 | -0.49(-1.86%) | ||
Oct 25, 2021 | 26.49 | 26.62 | 26.44 | 26.44 | 7,852 | -0.71(-2.62%) |
Oct 22, 2021 | 27.24 | 27.31 | 27.04 | 27.15 | 38,438 | +0.39(+1.46%) |
Oct 21, 2021 | 26.09 | 26.85 | 26.09 | 26.76 | 32,456 | -0.42(-1.55%) |
Oct 20, 2021 | 27.16 | 27.26 | 27.15 | 27.18 | 12,729 | -0.12(-0.44%) |
Oct 19, 2021 | 27.12 | 27.30 | 27.12 | 27.30 | 16,055 | -0.06(-0.24%) |
Oct 18, 2021 | 28.13 | 28.13 | 27.30 | 27.36 | 18,683 | +0.09(+0.35%) |
Oct 15, 2021 | 27.28 | 27.28 | 27.06 | 27.27 | 12,327 | -0.58(-2.08%) |
Oct 14, 2021 | 27.87 | 28.01 | 27.85 | 27.85 | 12,574 | -0.25(-0.89%) |
Oct 13, 2021 | 27.94 | 28.10 | 27.66 | 28.10 | 19,588 | +0.25(+0.90%) |
Oct 12, 2021 | 27.87 | 27.96 | 27.81 | 27.85 | 23,197 | +0.56(+2.05%) |
Oct 11, 2021 | 27.52 | 27.52 | 27.17 | 27.29 | 11,986 | -0.43(-1.55%) |
Oct 08, 2021 | 27.61 | 27.72 | 27.56 | 27.72 | 12,216 | -0.02(-0.07%) |
Oct 07, 2021 | 27.59 | 27.82 | 27.54 | 27.74 | 21,966 | +0.83(+3.08%) |
Oct 06, 2021 | 26.77 | 27.25 | 26.77 | 26.91 | 46,442 | -0.61(-2.22%) |
Oct 05, 2021 | 27.30 | 27.52 | 27.27 | 27.52 | 19,583 | +0.01(+0.04%) |
Oct 04, 2021 | 27.54 | 27.58 | 27.32 | 27.51 | 19,660 | +0.87(+3.27%) |
Oct 01, 2021 | 26.63 | 26.77 | 26.58 | 26.64 | 10,951 | -0.25(-0.93%) |
Sep 30, 2021 | 26.82 | 26.95 | 26.79 | 26.89 | 6,698 | +0.19(+0.73%) |
Sep 29, 2021 | 26.94 | 26.94 | 26.66 | 26.70 | 16,819 | -0.63(-2.32%) |
Sep 28, 2021 | 27.42 | 27.42 | 27.18 | 27.33 | 18,987 | +0.30(+1.11%) |
Sep 27, 2021 | 26.93 | 27.13 | 26.93 | 27.03 | 14,912 | -0.94(-3.36%) |
Sep 24, 2021 | 28.18 | 28.18 | 27.94 | 27.97 | 18,779 | -1.89(-6.35%) |
Sep 23, 2021 | 29.99 | 29.99 | 29.76 | 29.86 | 18,786 | +0.35(+1.20%) |
Sep 22, 2021 | 29.03 | 29.57 | 29.03 | 29.51 | 21,467 | +0.35(+1.20%) |
Sep 21, 2021 | 29.10 | 29.16 | 28.99 | 29.16 | 15,628 | +0.37(+1.29%) |
Sep 20, 2021 | 28.96 | 29.11 | 28.73 | 28.79 | 19,766 | -1.11(-3.71%) |
Sep 17, 2021 | 30.07 | 30.15 | 29.79 | 29.90 | 18,678 | +0.10(+0.34%) |
Sep 16, 2021 | 30.41 | 30.41 | 29.25 | 29.80 | 10,827 | -0.04(-0.13%) |
Sep 15, 2021 | 29.69 | 29.95 | 29.69 | 29.84 | 22,785 | -0.61(-2.00%) |
Sep 14, 2021 | 30.54 | 30.68 | 30.43 | 30.45 | 19,000 | -0.82(-2.62%) |
Sep 13, 2021 | 31.18 | 31.45 | 31.15 | 31.27 | 21,623 | +0.29(+0.93%) |
Sep 10, 2021 | 30.22 | 31.16 | 30.22 | 30.98 | 5,870 | +0.26(+0.85%) |
Sep 09, 2021 | 30.59 | 30.86 | 30.59 | 30.72 | 9,532 | +0.91(+3.05%) |
Sep 08, 2021 | 29.88 | 29.93 | 29.72 | 29.81 | 12,011 | -1.07(-3.47%) |
Sep 07, 2021 | 30.83 | 31.04 | 30.82 | 30.88 | 22,553 | +1.23(+4.15%) |
Sep 03, 2021 | 29.59 | 29.73 | 29.58 | 29.65 | 15,447 | +0.92(+3.22%) |
Sep 02, 2021 | 29.80 | 29.80 | 28.64 | 28.73 | 15,195 | +0.07(+0.23%) |
Sep 01, 2021 | 28.35 | 28.82 | 28.35 | 28.66 | 10,223 | +1.75(+6.50%) |
Aug 31, 2021 | 26.95 | 26.97 | 26.86 | 26.91 | 17,004 | +1.25(+4.89%) |
Aug 30, 2021 | 25.45 | 25.68 | 25.45 | 25.66 | 10,325 | -0.76(-2.86%) |
Aug 27, 2021 | 26.41 | 26.49 | 26.24 | 26.41 | 10,135 | -0.10(-0.38%) |
Aug 26, 2021 | 26.58 | 26.67 | 26.45 | 26.51 | 62,057 | -0.50(-1.85%) |
Aug 25, 2021 | 27.07 | 27.16 | 27.01 | 27.01 | 9,773 | -0.34(-1.25%) |
Aug 24, 2021 | 27.44 | 27.44 | 27.19 | 27.35 | 35,255 | -0.38(-1.36%) |
Aug 23, 2021 | 27.60 | 27.78 | 27.57 | 27.73 | 34,994 | +0.40(+1.46%) |
Aug 20, 2021 | 27.34 | 27.42 | 27.26 | 27.33 | 14,007 | +0.10(+0.37%) |
Aug 19, 2021 | 27.14 | 27.30 | 27.09 | 27.23 | 13,901 | -0.98(-3.48%) |
Aug 18, 2021 | 28.22 | 28.28 | 28.05 | 28.21 | 23,703 | +0.29(+1.04%) |
Aug 17, 2021 | 28.03 | 28.15 | 27.89 | 27.92 | 13,476 | +0.32(+1.16%) |
Aug 16, 2021 | 27.59 | 27.71 | 27.47 | 27.60 | 127,803 | +0.18(+0.66%) |
Aug 13, 2021 | 27.41 | 27.50 | 27.34 | 27.42 | 33,252 | +0.04(+0.15%) |
Aug 12, 2021 | 27.40 | 27.53 | 26.89 | 27.38 | 27,324 | -0.54(-1.93%) |
Aug 11, 2021 | 27.88 | 27.92 | 27.80 | 27.92 | 12,466 | -0.05(-0.18%) |
Aug 10, 2021 | 27.98 | 28.00 | 27.88 | 27.97 | 34,323 | +0.09(+0.32%) |
Aug 09, 2021 | 27.88 | 27.88 | 27.68 | 27.88 | 48,879 | +1.47(+5.57%) |
Aug 06, 2021 | 26.55 | 26.55 | 26.19 | 26.41 | 12,259 | -0.62(-2.29%) |
Aug 05, 2021 | 26.95 | 27.18 | 26.93 | 27.03 | 13,079 | -0.06(-0.22%) |
Aug 04, 2021 | 26.52 | 27.14 | 26.52 | 27.09 | 131,303 | +0.23(+0.86%) |
Aug 03, 2021 | 26.49 | 26.89 | 26.49 | 26.86 | 48,010 | +0.94(+3.63%) |
Aug 02, 2021 | 25.70 | 25.94 | 25.70 | 25.92 | 23,746 | +1.99(+8.29%) |
Jul 30, 2021 | 23.90 | 23.99 | 23.87 | 23.93 | 25,863 | +0.29(+1.21%) |
Jul 29, 2021 | 23.85 | 23.98 | 23.46 | 23.65 | 272,741 | -0.35(-1.46%) |
Jul 28, 2021 | 23.68 | 24.05 | 23.68 | 24.00 | 202,987 | +0.20(+0.84%) |
Jul 27, 2021 | 23.71 | 24.00 | 23.52 | 23.80 | 25,878 | -0.92(-3.72%) |
Jul 26, 2021 | 23.98 | 24.88 | 23.98 | 24.72 | 31,806 | -0.67(-2.64%) |
Jul 23, 2021 | 25.84 | 25.86 | 25.33 | 25.39 | 32,966 | -0.27(-1.05%) |
Jul 22, 2021 | 25.58 | 25.66 | 25.57 | 25.66 | 26,128 | +0.44(+1.74%) |
Jul 21, 2021 | 25.72 | 25.72 | 25.04 | 25.22 | 23,612 | +0.11(+0.44%) |
Jul 20, 2021 | 24.95 | 25.15 | 24.57 | 25.11 | 37,887 | +0.59(+2.41%) |
Jul 19, 2021 | 24.58 | 25.00 | 23.77 | 24.52 | 38,569 | -0.79(-3.10%) |
Jul 16, 2021 | 25.32 | 25.33 | 25.16 | 25.30 | 145,249 | -0.20(-0.76%) |
Jul 15, 2021 | 25.56 | 25.67 | 25.48 | 25.50 | 44,477 | +0.48(+1.92%) |
Jul 14, 2021 | 25.02 | 25.07 | 24.88 | 25.02 | 22,406 | -0.16(-0.64%) |
Jul 13, 2021 | 25.14 | 25.20 | 25.08 | 25.18 | 20,339 | -0.16(-0.63%) |
Jul 12, 2021 | 26.32 | 26.32 | 25.18 | 25.34 | 57,378 | +0.46(+1.85%) |
Jul 09, 2021 | 24.81 | 24.88 | 24.78 | 24.88 | 21,546 | +0.08(+0.32%) |
Jul 08, 2021 | 24.69 | 24.96 | 24.69 | 24.80 | 78,893 | -0.70(-2.75%) |
Jul 07, 2021 | 25.57 | 25.62 | 25.45 | 25.50 | 89,825 | -0.01(-0.05%) |
Jul 06, 2021 | 25.68 | 25.72 | 25.33 | 25.51 | 10,771 | -0.69(-2.62%) |
Jul 02, 2021 | 26.18 | 26.27 | 26.12 | 26.20 | 9,320 | -0.27(-1.02%) |
Jul 01, 2021 | 26.60 | 26.60 | 26.23 | 26.47 | 21,820 | +0.09(+0.34%) |
Jun 30, 2021 | 26.47 | 26.58 | 26.38 | 26.38 | 10,210 | -0.25(-0.94%) |
Jun 29, 2021 | 26.66 | 26.77 | 26.57 | 26.63 | 12,443 | -0.46(-1.70%) |
Jun 28, 2021 | 27.18 | 27.18 | 26.99 | 27.09 | 13,169 | -0.06(-0.22%) |
Jun 25, 2021 | 27.16 | 27.30 | 27.15 | 27.15 | 16,069 | +0.45(+1.69%) |
Jun 24, 2021 | 26.65 | 26.78 | 26.62 | 26.70 | 15,702 | +0.14(+0.53%) |
Jun 23, 2021 | 26.32 | 26.56 | 26.32 | 26.56 | 10,798 | +0.42(+1.61%) |
Jun 22, 2021 | 26.11 | 26.24 | 26.02 | 26.14 | 28,612 | +0.18(+0.70%) |
Jun 21, 2021 | 25.75 | 26.04 | 25.75 | 25.96 | 19,532 | -0.25(-0.96%) |
Jun 18, 2021 | 26.13 | 26.31 | 26.08 | 26.21 | 18,412 | -0.47(-1.76%) |
Jun 17, 2021 | 26.59 | 27.00 | 26.52 | 26.68 | 19,955 | -0.49(-1.80%) |
Jun 16, 2021 | 27.34 | 27.34 | 27.04 | 27.17 | 32,983 | -0.08(-0.29%) |
Jun 15, 2021 | 27.36 | 27.46 | 27.21 | 27.25 | 122,675 | -0.45(-1.62%) |
Jun 14, 2021 | 26.75 | 27.74 | 26.75 | 27.70 | 15,695 | +0.20(+0.73%) |
Jun 11, 2021 | 27.23 | 27.61 | 27.23 | 27.50 | 326,490 | -0.22(-0.79%) |
Jun 10, 2021 | 27.48 | 28.29 | 27.38 | 27.72 | 54,555 | +0.21(+0.76%) |
Jun 09, 2021 | 27.67 | 27.73 | 27.50 | 27.51 | 17,011 | +0.11(+0.40%) |
Jun 08, 2021 | 27.01 | 27.90 | 27.01 | 27.40 | 74,239 | -0.27(-0.98%) |
Jun 07, 2021 | 27.56 | 27.82 | 27.51 | 27.67 | 29,327 | -0.51(-1.81%) |
Jun 04, 2021 | 27.93 | 28.22 | 27.87 | 28.18 | 39,401 | -0.38(-1.33%) |
Jun 03, 2021 | 28.50 | 28.69 | 28.39 | 28.56 | 12,112 | -0.42(-1.45%) |
Jun 02, 2021 | 29.25 | 29.30 | 28.96 | 28.98 | 23,502 | -0.63(-2.13%) |