Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 25.23 | 25.67 | 25.14 | 25.50 | 4,709,734 | +0.07(+0.26%) |
Jun 29, 2022 | 25.55 | 25.67 | 25.27 | 25.43 | 2,911,038 | -0.07(-0.26%) |
Jun 28, 2022 | 25.88 | 26.04 | 25.49 | 25.50 | 2,759,790 | -0.22(-0.84%) |
Jun 27, 2022 | 25.39 | 25.82 | 25.35 | 25.72 | 3,069,591 | +0.26(+1.03%) |
Jun 24, 2022 | 25.11 | 25.48 | 25.04 | 25.45 | 7,446,301 | +0.44(+1.77%) |
Jun 23, 2022 | 24.67 | 25.06 | 24.66 | 25.01 | 3,848,545 | +0.41(+1.68%) |
Jun 22, 2022 | 24.16 | 24.80 | 24.14 | 24.60 | 5,458,635 | +0.30(+1.24%) |
Jun 21, 2022 | 23.95 | 24.50 | 23.88 | 24.30 | 6,495,394 | +0.46(+1.93%) |
Jun 17, 2022 | 23.91 | 24.18 | 23.47 | 23.84 | 15,562,574 | -0.15(-0.61%) |
Jun 16, 2022 | 24.16 | 24.21 | 23.81 | 23.98 | 10,019,448 | -0.49(-2.02%) |
Jun 15, 2022 | 24.46 | 24.77 | 24.16 | 24.48 | 10,483,764 | +0.22(+0.92%) |
Jun 14, 2022 | 25.20 | 25.30 | 23.98 | 24.25 | 10,218,034 | -0.98(-3.88%) |
Jun 13, 2022 | 26.10 | 26.19 | 25.12 | 25.23 | 8,457,694 | -1.16(-4.41%) |
Jun 10, 2022 | 26.69 | 26.83 | 26.40 | 26.40 | 9,892,105 | -0.75(-2.78%) |
Jun 09, 2022 | 28.13 | 28.31 | 27.13 | 27.15 | 9,066,484 | -1.01(-3.57%) |
Jun 08, 2022 | 28.37 | 28.55 | 28.06 | 28.16 | 5,259,025 | -0.34(-1.18%) |
Jun 07, 2022 | 27.95 | 28.49 | 27.85 | 28.49 | 8,086,692 | +0.57(+2.04%) |
Jun 06, 2022 | 27.95 | 28.04 | 27.76 | 27.92 | 6,929,737 | +0.13(+0.47%) |
Jun 03, 2022 | 27.80 | 27.97 | 27.74 | 27.79 | 3,962,698 | -0.10(-0.37%) |
Jun 02, 2022 | 28.01 | 28.07 | 27.41 | 27.90 | 5,220,390 | +0.01(+0.03%) |
Jun 01, 2022 | 28.23 | 28.24 | 27.52 | 27.89 | 4,833,114 | -0.23(-0.83%) |
May 31, 2022 | 28.09 | 28.40 | 27.89 | 28.12 | 8,337,885 | -0.17(-0.59%) |
May 27, 2022 | 28.08 | 28.42 | 28.03 | 28.29 | 4,144,909 | +0.11(+0.40%) |
May 26, 2022 | 27.95 | 28.47 | 27.93 | 28.17 | 6,578,215 | +0.28(+1.00%) |
May 25, 2022 | 27.80 | 27.91 | 27.69 | 27.90 | 4,016,770 | +0.07(+0.27%) |
May 24, 2022 | 27.63 | 27.85 | 27.33 | 27.82 | 4,529,155 | +0.27(+0.98%) |
May 23, 2022 | 27.49 | 27.63 | 27.25 | 27.55 | 7,280,431 | +0.34(+1.27%) |
May 20, 2022 | 27.28 | 27.39 | 26.81 | 27.21 | 6,569,330 | -0.01(-0.03%) |
May 19, 2022 | 27.28 | 27.37 | 26.78 | 27.21 | 5,867,268 | -0.15(-0.54%) |
May 18, 2022 | 27.49 | 27.55 | 27.27 | 27.36 | 5,604,220 | -0.02(-0.07%) |
May 17, 2022 | 27.15 | 27.40 | 26.87 | 27.38 | 5,306,606 | +0.38(+1.41%) |
May 16, 2022 | 26.86 | 27.08 | 26.66 | 27.00 | 4,021,301 | +0.20(+0.73%) |
May 13, 2022 | 26.60 | 26.90 | 26.39 | 26.81 | 4,853,330 | +0.40(+1.52%) |
May 12, 2022 | 26.47 | 26.55 | 26.16 | 26.40 | 6,192,784 | -0.06(-0.21%) |
May 11, 2022 | 26.40 | 26.94 | 26.31 | 26.46 | 6,412,463 | +0.11(+0.42%) |
May 10, 2022 | 26.84 | 27.08 | 25.98 | 26.35 | 7,092,966 | -0.48(-1.77%) |
May 09, 2022 | 27.12 | 27.13 | 26.72 | 26.82 | 6,142,553 | -0.41(-1.51%) |
May 06, 2022 | 26.70 | 27.29 | 26.58 | 27.23 | 7,344,205 | +0.40(+1.49%) |
May 05, 2022 | 26.46 | 27.11 | 26.33 | 26.83 | 5,993,094 | -0.08(-0.31%) |
May 04, 2022 | 26.38 | 26.93 | 26.28 | 26.92 | 6,506,204 | +0.67(+2.56%) |
May 03, 2022 | 26.26 | 26.65 | 26.13 | 26.25 | 5,327,470 | +0.06(+0.21%) |
May 02, 2022 | 26.49 | 26.55 | 25.85 | 26.19 | 5,601,041 | -0.19(-0.71%) |
Apr 29, 2022 | 27.03 | 27.08 | 26.33 | 26.38 | 5,448,479 | -0.77(-2.85%) |
Apr 28, 2022 | 27.10 | 27.24 | 26.91 | 27.15 | 5,674,408 | +0.22(+0.83%) |
Apr 27, 2022 | 27.21 | 27.39 | 26.92 | 26.93 | 4,639,439 | -0.33(-1.20%) |
Apr 26, 2022 | 27.67 | 27.90 | 27.24 | 27.25 | 5,692,483 | -0.48(-1.71%) |
Apr 25, 2022 | 27.91 | 27.95 | 27.36 | 27.73 | 7,709,901 | -0.12(-0.43%) |
Apr 22, 2022 | 28.30 | 28.31 | 27.83 | 27.85 | 7,710,291 | -0.45(-1.58%) |
Apr 21, 2022 | 28.03 | 28.47 | 27.90 | 28.30 | 6,208,129 | +0.19(+0.66%) |
Apr 20, 2022 | 27.95 | 28.21 | 27.86 | 28.11 | 6,344,901 | +0.32(+1.14%) |
Apr 19, 2022 | 27.35 | 27.85 | 27.30 | 27.79 | 6,870,374 | +0.57(+2.09%) |
Apr 18, 2022 | 27.25 | 27.45 | 27.12 | 27.22 | 7,023,901 | +0.02(+0.07%) |
Apr 14, 2022 | 27.07 | 27.31 | 26.94 | 27.21 | 6,157,379 | +0.21(+0.79%) |
Apr 13, 2022 | 26.81 | 27.05 | 26.72 | 26.99 | 5,994,823 | +0.13(+0.49%) |
Apr 12, 2022 | 26.99 | 27.06 | 26.80 | 26.86 | 6,446,441 | -0.07(-0.28%) |
Apr 11, 2022 | 27.14 | 27.29 | 26.91 | 26.94 | 6,924,116 | -0.19(-0.69%) |
Apr 08, 2022 | 27.24 | 27.30 | 26.99 | 27.12 | 5,290,252 | -0.02(-0.07%) |
Apr 07, 2022 | 27.36 | 27.37 | 26.86 | 27.14 | 7,708,706 | -0.24(-0.88%) |
Apr 06, 2022 | 26.88 | 27.39 | 26.76 | 27.38 | 9,451,165 | +0.63(+2.37%) |
Apr 05, 2022 | 26.84 | 27.13 | 26.69 | 26.75 | 8,915,031 | +0.01(+0.04%) |
Apr 04, 2022 | 26.41 | 26.81 | 26.12 | 26.74 | 6,978,125 | -0.30(-1.10%) |
Apr 01, 2022 | 26.68 | 27.05 | 26.47 | 27.04 | 6,777,968 | +0.43(+1.61%) |
Mar 31, 2022 | 26.68 | 26.90 | 26.61 | 26.61 | 6,294,414 | -0.13(-0.49%) |
Mar 30, 2022 | 26.46 | 26.74 | 26.38 | 26.74 | 8,558,820 | +0.24(+0.91%) |
Mar 29, 2022 | 25.95 | 26.54 | 25.87 | 26.50 | 8,323,992 | +0.62(+2.41%) |
Mar 28, 2022 | 25.67 | 25.88 | 25.62 | 25.87 | 5,974,606 | +0.17(+0.65%) |
Mar 25, 2022 | 25.39 | 25.79 | 25.39 | 25.71 | 6,427,743 | +0.24(+0.95%) |
Mar 24, 2022 | 25.15 | 25.46 | 25.04 | 25.46 | 6,382,215 | +0.41(+1.64%) |
Mar 23, 2022 | 25.07 | 25.19 | 24.81 | 25.05 | 9,205,604 | +0.03(+0.11%) |
Mar 22, 2022 | 25.16 | 25.25 | 24.77 | 25.03 | 6,792,340 | -0.04(-0.15%) |
Mar 21, 2022 | 24.97 | 25.12 | 24.86 | 25.06 | 8,577,991 | +0.21(+0.86%) |
Mar 18, 2022 | 24.88 | 25.10 | 24.77 | 24.85 | 24,266,270 | -0.11(-0.45%) |
Mar 17, 2022 | 24.75 | 25.12 | 24.61 | 24.96 | 8,139,875 | +0.16(+0.64%) |
Mar 16, 2022 | 24.74 | 24.90 | 24.53 | 24.80 | 8,217,067 | +0.11(+0.45%) |
Mar 15, 2022 | 24.52 | 24.83 | 24.48 | 24.69 | 7,331,479 | +0.33(+1.34%) |
Mar 14, 2022 | 24.48 | 24.76 | 24.21 | 24.36 | 6,996,530 | -0.11(-0.46%) |
Mar 11, 2022 | 24.74 | 25.05 | 24.47 | 24.48 | 6,148,544 | -0.29(-1.17%) |
Mar 10, 2022 | 24.77 | 24.46 | 24.76 | 9,936,274 | -0.10(-0.41%) | |
Mar 09, 2022 | 25.02 | 25.22 | 24.75 | 24.87 | 12,725,698 | +0.56(+2.30%) |
Mar 08, 2022 | 24.23 | 24.77 | 24.06 | 24.31 | 10,648,685 | +0.13(+0.54%) |
Mar 07, 2022 | 24.47 | 24.59 | 24.03 | 24.18 | 7,459,008 | -0.28(-1.13%) |
Mar 04, 2022 | 23.87 | 24.48 | 23.78 | 24.46 | 6,884,073 | +0.41(+1.69%) |
Mar 03, 2022 | 23.75 | 24.35 | 23.75 | 24.05 | 8,834,677 | +0.27(+1.13%) |
Mar 02, 2022 | 23.51 | 24.03 | 23.49 | 23.78 | 6,021,673 | +0.25(+1.06%) |
Mar 01, 2022 | 24.15 | 24.27 | 23.36 | 23.53 | 9,730,254 | -0.67(-2.75%) |
Feb 28, 2022 | 24.29 | 24.39 | 23.79 | 24.20 | 10,555,009 | -0.24(-0.98%) |
Feb 25, 2022 | 24.10 | 24.66 | 24.19 | 24.44 | 8,177,770 | +0.45(+1.89%) |
Feb 24, 2022 | 23.92 | 24.20 | 23.62 | 23.98 | 12,121,905 | -0.15(-0.61%) |
Feb 23, 2022 | 24.73 | 24.94 | 24.03 | 24.13 | 13,202,560 | -0.66(-2.65%) |
Feb 22, 2022 | 23.81 | 24.83 | 23.62 | 24.79 | 16,164,611 | +0.66(+2.72%) |
Feb 18, 2022 | 24.13 | 0 | -1.89(-7.25%) | |||
Feb 17, 2022 | 25.98 | 26.15 | 25.81 | 26.02 | 5,198,968 | -0.08(-0.32%) |
Feb 16, 2022 | 26.09 | 26.31 | 25.96 | 26.10 | 4,269,877 | -0.02(-0.07%) |
Feb 15, 2022 | 26.34 | 26.54 | 26.01 | 26.12 | 4,000,942 | -0.09(-0.35%) |
Feb 14, 2022 | 26.57 | 26.66 | 25.99 | 26.21 | 5,488,388 | -0.29(-1.08%) |
Feb 11, 2022 | 26.64 | 26.90 | 26.43 | 26.50 | 5,884,538 | -0.13(-0.49%) |
Feb 10, 2022 | 27.09 | 27.24 | 26.55 | 26.63 | 4,727,283 | -0.67(-2.47%) |
Feb 09, 2022 | 27.38 | 27.44 | 27.18 | 27.30 | 3,515,531 | +0.00(+0.00%) |
Feb 08, 2022 | 27.20 | 27.39 | 27.13 | 27.30 | 3,494,625 | +0.22(+0.82%) |
Feb 07, 2022 | 27.14 | 27.20 | 26.94 | 27.08 | 4,907,211 | -0.11(-0.41%) |
Feb 04, 2022 | 27.29 | 27.45 | 26.98 | 27.19 | 3,912,227 | -0.25(-0.91%) |
Feb 03, 2022 | 27.46 | 27.44 | 4,291,015 | -0.03(-0.10%) | ||
Feb 02, 2022 | 27.30 | 27.53 | 27.23 | 27.47 | 5,442,660 | +0.18(+0.64%) |
Feb 01, 2022 | 27.36 | 27.53 | 27.19 | 27.29 | 4,158,451 | -0.15(-0.54%) |
Jan 31, 2022 | 27.23 | 27.46 | 27.44 | 7,121,882 | +0.00(+0.00%) | |
Jan 28, 2022 | 27.09 | 27.45 | 26.98 | 27.44 | 5,090,371 | +0.31(+1.12%) |
Jan 27, 2022 | 27.23 | 27.51 | 27.01 | 27.14 | 4,708,948 | +0.06(+0.20%) |
Jan 26, 2022 | 27.39 | 27.54 | 26.90 | 27.08 | 6,317,457 | -0.23(-0.85%) |
Jan 25, 2022 | 27.08 | 27.46 | 26.95 | 27.31 | 6,949,950 | -0.02(-0.07%) |
Jan 24, 2022 | 27.32 | 27.43 | 26.73 | 27.33 | 7,130,110 | -0.09(-0.34%) |
Jan 21, 2022 | 27.60 | 27.66 | 27.34 | 27.42 | 4,859,508 | -0.05(-0.17%) |
Jan 20, 2022 | 27.68 | 27.94 | 27.41 | 27.47 | 7,190,869 | -0.10(-0.37%) |
Jan 19, 2022 | 27.68 | 27.82 | 27.54 | 27.57 | 3,058,215 | -0.06(-0.23%) |
Jan 18, 2022 | 27.66 | 27.78 | 27.37 | 27.64 | 4,546,007 | -0.07(-0.27%) |
Jan 14, 2022 | 27.71 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 27.69 | 27.90 | 27.59 | 27.74 | 4,462,346 | +0.04(+0.13%) |
Jan 12, 2022 | 27.72 | 27.94 | 27.58 | 27.70 | 4,314,105 | +0.01(+0.03%) |
Jan 11, 2022 | 28.08 | 28.10 | 27.57 | 27.69 | 4,321,606 | -0.26(-0.93%) |
Jan 10, 2022 | 27.99 | 28.10 | 27.84 | 27.95 | 3,943,055 | -0.02(-0.07%) |
Jan 07, 2022 | 27.67 | 28.14 | 27.55 | 27.97 | 3,181,819 | +0.22(+0.80%) |
Jan 06, 2022 | 27.78 | 27.90 | 27.63 | 27.75 | 3,536,907 | -0.04(-0.13%) |
Jan 05, 2022 | 27.78 | 28.04 | 27.58 | 27.78 | 4,431,826 | +0.06(+0.20%) |
Jan 04, 2022 | 27.86 | 28.05 | 27.69 | 27.73 | 5,283,028 | -0.14(-0.50%) |
Jan 03, 2022 | 27.88 | 27.93 | 27.38 | 27.87 | 5,311,391 | +0.07(+0.27%) |
Dec 31, 2021 | 27.66 | 27.88 | 27.57 | 27.79 | 2,755,266 | +0.10(+0.37%) |
Dec 30, 2021 | 27.64 | 27.74 | 27.52 | 27.69 | 2,560,428 | +0.15(+0.54%) |
Dec 29, 2021 | 27.54 | 27.65 | 27.49 | 27.54 | 3,066,616 | +0.02(+0.07%) |
Dec 28, 2021 | 27.29 | 27.54 | 27.27 | 27.53 | 2,234,610 | +0.22(+0.81%) |
Dec 27, 2021 | 27.20 | 27.36 | 27.06 | 27.30 | 2,156,856 | +0.10(+0.37%) |
Dec 23, 2021 | 27.24 | 27.41 | 27.10 | 27.20 | 2,466,843 | +0.01(+0.03%) |
Dec 22, 2021 | 27.17 | 27.33 | 27.05 | 27.19 | 6,052,646 | -0.01(-0.03%) |
Dec 21, 2021 | 27.45 | 27.64 | 27.07 | 27.20 | 5,373,781 | -0.07(-0.27%) |
Dec 20, 2021 | 27.03 | 27.34 | 26.85 | 27.28 | 5,813,795 | -0.06(-0.20%) |
Dec 17, 2021 | 27.23 | 27.52 | 27.17 | 27.33 | 13,000,358 | +0.07(+0.27%) |
Dec 16, 2021 | 27.12 | 27.52 | 27.06 | 27.26 | 5,224,906 | +0.19(+0.72%) |
Dec 15, 2021 | 26.73 | 27.21 | 26.67 | 27.06 | 6,482,369 | +0.41(+1.53%) |
Dec 14, 2021 | 26.81 | 26.87 | 26.50 | 26.66 | 5,480,422 | -0.05(-0.17%) |
Dec 13, 2021 | 26.43 | 26.80 | 26.42 | 26.70 | 4,328,830 | +0.14(+0.52%) |
Dec 10, 2021 | 26.55 | 26.61 | 26.42 | 26.56 | 4,810,672 | +0.12(+0.45%) |
Dec 09, 2021 | 26.66 | 26.66 | 26.26 | 26.44 | 4,628,858 | -0.14(-0.54%) |
Dec 08, 2021 | 26.72 | 26.82 | 26.54 | 26.59 | 5,820,314 | -0.14(-0.51%) |
Dec 07, 2021 | 26.61 | 26.86 | 26.51 | 26.72 | 5,252,360 | +0.09(+0.34%) |
Dec 06, 2021 | 26.41 | 26.92 | 26.32 | 26.63 | 7,755,606 | +0.51(+1.95%) |
Dec 03, 2021 | 25.89 | 26.26 | 25.84 | 26.12 | 6,032,581 | +0.39(+1.52%) |
Dec 02, 2021 | 25.58 | 25.99 | 25.52 | 25.73 | 7,289,852 | +0.31(+1.22%) |
Dec 01, 2021 | 25.59 | 25.98 | 25.40 | 25.42 | 6,818,764 | +0.05(+0.22%) |
Nov 30, 2021 | 25.76 | 25.90 | 25.29 | 25.37 | 11,354,334 | -0.56(-2.14%) |
Nov 29, 2021 | 25.79 | 26.03 | 25.69 | 25.92 | 3,929,228 | +0.24(+0.92%) |
Nov 26, 2021 | 25.73 | 25.97 | 25.66 | 25.68 | 3,496,726 | -0.44(-1.67%) |
Nov 24, 2021 | 26.20 | 26.24 | 26.03 | 26.12 | 2,679,535 | -0.06(-0.24%) |
Nov 23, 2021 | 26.10 | 26.29 | 25.89 | 26.19 | 3,911,157 | +0.20(+0.77%) |
Nov 22, 2021 | 25.83 | 26.10 | 25.62 | 25.99 | 5,798,723 | +0.10(+0.39%) |
Nov 19, 2021 | 25.69 | 25.90 | 25.49 | 25.89 | 5,729,429 | +0.12(+0.46%) |
Nov 18, 2021 | 25.94 | 25.79 | 25.68 | 25.77 | 4,057,897 | -0.20(-0.77%) |
Nov 17, 2021 | 26.05 | 26.16 | 25.92 | 25.97 | 4,818,427 | -0.19(-0.73%) |
Nov 16, 2021 | 26.29 | 26.36 | 26.15 | 26.16 | 3,096,736 | -0.13(-0.49%) |
Nov 15, 2021 | 26.23 | 26.31 | 26.13 | 26.29 | 3,595,731 | +0.22(+0.84%) |
Nov 12, 2021 | 26.23 | 26.27 | 26.03 | 26.07 | 4,398,111 | -0.15(-0.56%) |
Nov 11, 2021 | 26.06 | 26.36 | 26.04 | 26.21 | 4,908,564 | -0.02(-0.07%) |
Nov 10, 2021 | 26.27 | 26.23 | 4,969,041 | +0.03(+0.10%) | ||
Nov 09, 2021 | 26.13 | 26.29 | 26.03 | 26.20 | 3,515,139 | +0.07(+0.28%) |
Nov 08, 2021 | 26.24 | 26.28 | 25.99 | 26.13 | 4,730,612 | -0.05(-0.17%) |
Nov 05, 2021 | 26.42 | 26.72 | 26.15 | 26.18 | 6,318,178 | -0.16(-0.59%) |
Nov 04, 2021 | 26.54 | 26.82 | 26.15 | 26.33 | 4,708,754 | -0.38(-1.43%) |
Nov 03, 2021 | 26.57 | 26.80 | 26.54 | 26.71 | 4,502,289 | +0.06(+0.24%) |
Nov 02, 2021 | 26.75 | 26.80 | 26.44 | 26.65 | 4,821,288 | -0.05(-0.20%) |
Nov 01, 2021 | 26.30 | 26.71 | 26.36 | 26.71 | 5,051,107 | +0.46(+1.74%) |
Oct 29, 2021 | 26.47 | 26.59 | 26.13 | 26.25 | 3,436,938 | -0.25(-0.93%) |
Oct 28, 2021 | 26.41 | 26.54 | 26.30 | 26.50 | 2,677,205 | +0.05(+0.21%) |
Oct 27, 2021 | 26.61 | 26.64 | 26.37 | 26.44 | 3,562,550 | -0.07(-0.28%) |
Oct 26, 2021 | 26.43 | 26.51 | 3,439,848 | +0.08(+0.31%) | ||
Oct 25, 2021 | 26.55 | 26.61 | 26.38 | 26.43 | 2,866,098 | -0.12(-0.45%) |
Oct 22, 2021 | 26.51 | 26.65 | 26.43 | 26.55 | 2,606,563 | +0.11(+0.41%) |
Oct 21, 2021 | 26.51 | 26.63 | 26.41 | 26.44 | 2,798,651 | -0.19(-0.72%) |
Oct 20, 2021 | 26.43 | 26.73 | 26.41 | 26.63 | 4,231,690 | +0.30(+1.14%) |
Oct 19, 2021 | 26.17 | 26.36 | 26.12 | 26.33 | 3,565,306 | +0.31(+1.19%) |
Oct 18, 2021 | 26.06 | 26.23 | 25.94 | 26.02 | 3,694,228 | -0.27(-1.04%) |
Oct 15, 2021 | 26.21 | 26.37 | 26.15 | 26.30 | 4,624,348 | +0.13(+0.49%) |
Oct 14, 2021 | 25.99 | 26.23 | 25.95 | 26.17 | 2,921,836 | +0.21(+0.81%) |
Oct 13, 2021 | 25.66 | 25.99 | 25.55 | 25.96 | 3,634,227 | +0.20(+0.78%) |
Oct 12, 2021 | 25.68 | 25.92 | 25.63 | 25.76 | 3,363,385 | +0.06(+0.25%) |
Oct 11, 2021 | 25.81 | 25.91 | 25.64 | 25.69 | 3,902,604 | -0.16(-0.60%) |
Oct 08, 2021 | 25.86 | 26.08 | 25.80 | 25.85 | 4,150,648 | -0.04(-0.14%) |
Oct 07, 2021 | 26.05 | 26.26 | 25.83 | 25.89 | 5,973,995 | -0.14(-0.53%) |
Oct 06, 2021 | 25.62 | 26.04 | 25.51 | 26.02 | 6,833,739 | +0.26(+1.03%) |
Oct 05, 2021 | 25.84 | 26.00 | 25.70 | 25.76 | 4,513,047 | -0.03(-0.11%) |
Oct 04, 2021 | 25.47 | 25.88 | 25.47 | 25.79 | 5,949,691 | +0.30(+1.18%) |
Oct 01, 2021 | 25.66 | 25.70 | 25.38 | 25.48 | 6,240,145 | +0.07(+0.29%) |
Sep 30, 2021 | 25.96 | 25.99 | 25.44 | 25.41 | 8,197,268 | -0.54(-2.07%) |
Sep 29, 2021 | 25.74 | 26.12 | 25.72 | 25.95 | 5,707,655 | +0.23(+0.89%) |
Sep 28, 2021 | 25.89 | 26.01 | 25.63 | 25.72 | 5,840,123 | -0.13(-0.49%) |
Sep 27, 2021 | 25.96 | 26.27 | 25.83 | 25.85 | 4,810,858 | -0.05(-0.21%) |
Sep 24, 2021 | 26.05 | 26.20 | 25.88 | 25.90 | 2,647,886 | -0.12(-0.46%) |
Sep 23, 2021 | 25.96 | 26.22 | 25.89 | 26.02 | 4,457,701 | +0.06(+0.25%) |
Sep 22, 2021 | 26.00 | 26.16 | 25.87 | 25.96 | 4,406,866 | +0.05(+0.21%) |
Sep 21, 2021 | 26.17 | 26.34 | 25.89 | 25.90 | 6,646,135 | -0.18(-0.70%) |
Sep 20, 2021 | 25.99 | 26.33 | 25.82 | 26.09 | 5,588,265 | -0.05(-0.21%) |
Sep 17, 2021 | 26.40 | 26.56 | 26.12 | 26.14 | 9,254,330 | -0.38(-1.44%) |
Sep 16, 2021 | 26.83 | 26.90 | 26.48 | 26.52 | 5,739,788 | -0.33(-1.22%) |
Sep 15, 2021 | 26.71 | 27.06 | 26.69 | 26.85 | 5,270,284 | +0.07(+0.27%) |
Sep 14, 2021 | 27.03 | 27.07 | 26.69 | 26.78 | 6,125,188 | -0.15(-0.54%) |
Sep 13, 2021 | 27.23 | 27.26 | 26.87 | 26.92 | 4,942,720 | -0.06(-0.24%) |
Sep 10, 2021 | 27.18 | 27.29 | 26.98 | 26.99 | 4,934,653 | -0.16(-0.57%) |
Sep 09, 2021 | 27.40 | 27.55 | 27.13 | 27.14 | 5,642,465 | -0.24(-0.88%) |
Sep 08, 2021 | 27.07 | 27.61 | 27.00 | 27.38 | 6,462,596 | +0.31(+1.16%) |
Sep 07, 2021 | 27.05 | 27.28 | 26.92 | 27.07 | 6,517,869 | +0.02(+0.07%) |
Sep 03, 2021 | 27.31 | 27.33 | 27.03 | 27.05 | 5,885,429 | -0.30(-1.08%) |
Sep 02, 2021 | 27.05 | 27.35 | 26.96 | 27.35 | 4,600,430 | +0.34(+1.26%) |
Sep 01, 2021 | 26.69 | 27.05 | 26.59 | 27.01 | 7,055,875 | +0.62(+2.35%) |
Aug 31, 2021 | 26.21 | 26.48 | 26.14 | 26.39 | 6,021,477 | +0.15(+0.58%) |
Aug 30, 2021 | 26.30 | 26.36 | 26.18 | 26.23 | 4,162,240 | -0.04(-0.14%) |
Aug 27, 2021 | 26.14 | 26.36 | 26.13 | 26.27 | 4,055,157 | +0.13(+0.52%) |
Aug 26, 2021 | 26.24 | 26.31 | 26.10 | 26.14 | 3,963,207 | -0.13(-0.51%) |
Aug 25, 2021 | 26.17 | 26.43 | 26.02 | 26.27 | 7,386,624 | -0.01(-0.03%) |
Aug 24, 2021 | 26.31 | 26.36 | 26.10 | 26.28 | 4,777,353 | +0.04(+0.14%) |
Aug 23, 2021 | 26.75 | 26.77 | 26.14 | 26.24 | 5,989,270 | -0.49(-1.85%) |
Aug 20, 2021 | 26.19 | 26.77 | 26.05 | 26.74 | 10,771,731 | +0.49(+1.88%) |
Aug 19, 2021 | 26.23 | 26.58 | 26.18 | 26.24 | 4,870,613 | +0.01(+0.03%) |
Aug 18, 2021 | 26.39 | 26.39 | 26.13 | 26.23 | 3,836,331 | -0.14(-0.55%) |
Aug 17, 2021 | 26.26 | 26.40 | 26.08 | 26.38 | 3,499,179 | -0.01(-0.03%) |
Aug 16, 2021 | 26.49 | 26.74 | 26.32 | 26.39 | 4,127,082 | -0.05(-0.20%) |
Aug 13, 2021 | 26.16 | 26.49 | 26.09 | 26.44 | 4,565,674 | +0.30(+1.13%) |
Aug 12, 2021 | 26.15 | 26.28 | 26.09 | 26.14 | 4,254,890 | -0.12(-0.45%) |
Aug 11, 2021 | 26.07 | 26.28 | 25.99 | 26.26 | 4,676,261 | +0.27(+1.04%) |
Aug 10, 2021 | 26.14 | 26.20 | 25.98 | 25.99 | 5,094,911 | -0.12(-0.45%) |
Aug 09, 2021 | 26.30 | 26.34 | 25.98 | 26.11 | 4,122,939 | -0.17(-0.65%) |
Aug 06, 2021 | 26.01 | 26.49 | 25.92 | 26.28 | 6,463,479 | +0.33(+1.28%) |
Aug 05, 2021 | 25.67 | 25.96 | 25.62 | 25.95 | 4,743,182 | +0.39(+1.51%) |
Aug 04, 2021 | 25.56 | 25.62 | 25.31 | 25.56 | 4,908,995 | -0.12(-0.46%) |
Aug 03, 2021 | 25.61 | 25.69 | 25.41 | 25.68 | 4,920,860 | +0.09(+0.35%) |
Aug 02, 2021 | 25.58 | 25.76 | 25.50 | 25.59 | 3,878,976 | +0.08(+0.32%) |
Jul 30, 2021 | 25.73 | 25.93 | 25.41 | 25.51 | 7,490,160 | -0.20(-0.77%) |
Jul 29, 2021 | 25.78 | 25.82 | 25.62 | 25.70 | 3,275,969 | +0.00(+0.00%) |
Jul 28, 2021 | 25.86 | 25.95 | 25.50 | 25.70 | 4,527,216 | -0.13(-0.52%) |
Jul 27, 2021 | 25.45 | 25.91 | 25.34 | 25.84 | 4,525,366 | +0.33(+1.30%) |
Jul 26, 2021 | 25.41 | 25.59 | 25.35 | 25.51 | 3,189,469 | +0.10(+0.39%) |
Jul 23, 2021 | 25.24 | 25.47 | 25.22 | 25.41 | 2,648,296 | +0.17(+0.68%) |
Jul 22, 2021 | 25.26 | 25.34 | 25.10 | 25.24 | 3,020,667 | -0.02(-0.07%) |
Jul 21, 2021 | 25.45 | 25.59 | 25.25 | 25.25 | 3,368,425 | -0.10(-0.39%) |
Jul 20, 2021 | 25.20 | 25.60 | 25.16 | 25.35 | 4,868,948 | +0.17(+0.68%) |
Jul 19, 2021 | 25.55 | 25.71 | 24.94 | 25.18 | 5,625,866 | -0.52(-2.03%) |
Jul 16, 2021 | 25.41 | 25.84 | 25.33 | 25.70 | 4,802,453 | +0.34(+1.35%) |
Jul 15, 2021 | 25.15 | 25.42 | 25.14 | 25.36 | 5,124,171 | +0.13(+0.50%) |
Jul 14, 2021 | 25.07 | 25.40 | 24.95 | 25.24 | 3,851,872 | +0.13(+0.50%) |
Jul 13, 2021 | 25.46 | 25.49 | 25.08 | 25.11 | 3,886,172 | -0.40(-1.55%) |
Jul 12, 2021 | 25.48 | 25.57 | 25.28 | 25.51 | 3,318,006 | -0.06(-0.25%) |
Jul 09, 2021 | 25.37 | 25.58 | 25.29 | 25.57 | 4,042,750 | +0.25(+0.99%) |
Jul 08, 2021 | 25.18 | 25.34 | 25.10 | 25.32 | 3,243,984 | +0.00(+0.00%) |
Jul 07, 2021 | 25.19 | 25.35 | 25.06 | 25.32 | 3,275,110 | -0.01(-0.04%) |
Jul 06, 2021 | 25.45 | 25.51 | 24.91 | 25.33 | 4,337,102 | -0.07(-0.28%) |
Jul 02, 2021 | 25.38 | 25.44 | 25.25 | 25.40 | 2,894,347 | -0.01(-0.04%) |