Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.69 | 24.15 | 23.28 | 23.40 | 238,067 | -0.33(-1.39%) |
Apr 28, 2022 | 22.72 | 23.80 | 22.41 | 23.73 | 382,612 | +1.23(+5.47%) |
Apr 27, 2022 | 22.75 | 23.03 | 22.49 | 22.50 | 365,284 | -0.21(-0.92%) |
Apr 26, 2022 | 23.40 | 23.84 | 22.58 | 22.71 | 503,028 | -0.77(-3.28%) |
Apr 25, 2022 | 21.96 | 23.59 | 21.57 | 23.48 | 531,786 | +1.37(+6.20%) |
Apr 22, 2022 | 21.47 | 22.20 | 21.15 | 22.11 | 234,726 | +0.62(+2.89%) |
Apr 21, 2022 | 22.31 | 22.87 | 21.29 | 21.49 | 434,540 | -0.71(-3.20%) |
Apr 20, 2022 | 22.40 | 22.78 | 21.83 | 22.20 | 123,280 | -0.12(-0.54%) |
Apr 19, 2022 | 21.98 | 22.63 | 21.79 | 22.32 | 191,427 | +0.08(+0.36%) |
Apr 18, 2022 | 22.93 | 22.93 | 21.82 | 22.24 | 239,469 | -0.62(-2.71%) |
Apr 14, 2022 | 24.09 | 24.35 | 22.77 | 22.86 | 153,655 | -1.24(-5.15%) |
Apr 13, 2022 | 24.34 | 24.75 | 23.75 | 24.10 | 131,346 | -0.05(-0.21%) |
Apr 12, 2022 | 25.18 | 25.99 | 23.91 | 24.15 | 159,055 | -0.94(-3.75%) |
Apr 11, 2022 | 25.93 | 25.93 | 25.09 | 25.09 | 158,590 | -1.14(-4.35%) |
Apr 08, 2022 | 26.18 | 26.89 | 25.89 | 26.23 | 194,406 | +0.06(+0.23%) |
Apr 07, 2022 | 25.84 | 26.30 | 25.57 | 26.17 | 116,753 | +0.34(+1.32%) |
Apr 06, 2022 | 24.84 | 26.07 | 24.40 | 25.83 | 134,842 | +0.71(+2.83%) |
Apr 05, 2022 | 25.48 | 26.31 | 25.04 | 25.12 | 165,797 | -0.33(-1.30%) |
Apr 04, 2022 | 25.29 | 25.69 | 25.01 | 25.45 | 169,758 | +0.40(+1.60%) |
Apr 01, 2022 | 24.93 | 25.50 | 24.53 | 25.05 | 469,022 | +0.31(+1.25%) |
Mar 31, 2022 | 24.67 | 25.44 | 24.13 | 24.74 | 188,287 | +0.23(+0.94%) |
Mar 30, 2022 | 25.40 | 25.66 | 24.24 | 24.51 | 211,145 | -0.87(-3.43%) |
Mar 29, 2022 | 24.98 | 25.73 | 24.84 | 25.38 | 144,115 | +0.63(+2.55%) |
Mar 28, 2022 | 25.81 | 25.81 | 24.42 | 24.75 | 159,958 | -0.52(-2.06%) |
Mar 25, 2022 | 25.78 | 26.57 | 24.03 | 25.27 | 151,913 | -0.74(-2.85%) |
Mar 24, 2022 | 25.41 | 26.59 | 24.66 | 26.01 | 323,087 | +0.63(+2.48%) |
Mar 23, 2022 | 25.26 | 25.45 | 24.47 | 25.38 | 777,902 | +0.23(+0.91%) |
Mar 22, 2022 | 25.77 | 26.22 | 24.84 | 25.15 | 552,180 | -1.35(-5.09%) |
Mar 21, 2022 | 27.32 | 27.50 | 26.21 | 26.50 | 131,561 | -1.01(-3.67%) |
Mar 18, 2022 | 26.66 | 28.17 | 26.43 | 27.51 | 215,938 | +0.78(+2.92%) |
Mar 17, 2022 | 26.25 | 26.78 | 25.88 | 26.73 | 183,873 | +0.56(+2.14%) |
Mar 16, 2022 | 26.87 | 26.89 | 25.65 | 26.17 | 247,996 | -0.36(-1.36%) |
Mar 15, 2022 | 28.54 | 28.78 | 25.52 | 26.53 | 376,235 | -1.91(-6.72%) |
Mar 14, 2022 | 28.72 | 29.36 | 27.54 | 28.44 | 235,574 | -0.19(-0.66%) |
Mar 11, 2022 | 29.07 | 29.81 | 28.34 | 28.63 | 164,426 | -0.68(-2.32%) |
Mar 10, 2022 | 30.28 | 30.28 | 28.44 | 29.31 | 219,183 | -1.64(-5.30%) |
Mar 09, 2022 | 29.73 | 31.12 | 29.05 | 30.95 | 242,065 | +1.77(+6.07%) |
Mar 08, 2022 | 30.44 | 30.45 | 28.81 | 29.18 | 282,158 | -0.82(-2.73%) |
Mar 07, 2022 | 30.09 | 30.66 | 29.45 | 30.00 | 151,959 | -0.25(-0.83%) |
Mar 04, 2022 | 29.56 | 30.68 | 29.56 | 30.25 | 102,151 | +0.29(+0.97%) |
Mar 03, 2022 | 30.75 | 31.12 | 29.36 | 29.96 | 118,872 | -0.78(-2.54%) |
Mar 02, 2022 | 30.30 | 30.99 | 30.00 | 30.74 | 80,354 | +0.49(+1.62%) |
Mar 01, 2022 | 30.67 | 31.44 | 29.92 | 30.25 | 118,096 | -0.32(-1.05%) |
Feb 28, 2022 | 30.99 | 31.54 | 29.42 | 30.57 | 123,693 | -0.86(-2.74%) |
Feb 25, 2022 | 32.02 | 31.68 | 31.10 | 31.43 | 86,655 | -0.30(-0.95%) |
Feb 24, 2022 | 29.04 | 31.77 | 28.64 | 31.73 | 214,804 | +1.80(+6.01%) |
Feb 23, 2022 | 30.90 | 30.94 | 29.74 | 29.93 | 153,001 | -0.60(-1.97%) |
Feb 22, 2022 | 29.68 | 31.16 | 29.68 | 30.53 | 112,399 | +0.53(+1.77%) |
Feb 18, 2022 | 30.00 | 0 | +0.07(+0.23%) | |||
Feb 17, 2022 | 30.48 | 31.08 | 29.65 | 29.93 | 137,349 | -0.95(-3.08%) |
Feb 16, 2022 | 31.05 | 31.55 | 30.45 | 30.88 | 127,048 | -0.50(-1.59%) |
Feb 15, 2022 | 31.01 | 31.42 | 29.82 | 31.38 | 208,660 | +0.94(+3.09%) |
Feb 14, 2022 | 30.34 | 30.64 | 29.52 | 30.44 | 117,548 | +0.45(+1.50%) |
Feb 11, 2022 | 30.72 | 31.13 | 29.78 | 29.99 | 136,329 | -0.45(-1.48%) |
Feb 10, 2022 | 31.56 | 32.32 | 30.17 | 30.44 | 170,405 | -1.91(-5.90%) |
Feb 09, 2022 | 31.31 | 32.42 | 30.69 | 32.35 | 198,947 | +1.20(+3.85%) |
Feb 08, 2022 | 31.95 | 31.95 | 30.69 | 31.15 | 105,322 | -0.58(-1.83%) |
Feb 07, 2022 | 31.30 | 32.24 | 31.05 | 31.73 | 176,834 | +0.36(+1.15%) |
Feb 04, 2022 | 30.11 | 31.57 | 29.79 | 31.37 | 163,779 | +1.28(+4.25%) |
Feb 03, 2022 | 30.84 | 30.04 | 30.09 | 96,521 | -1.04(-3.34%) | |
Feb 02, 2022 | 31.79 | 32.96 | 31.01 | 31.13 | 144,544 | -0.74(-2.32%) |
Feb 01, 2022 | 32.24 | 32.85 | 31.37 | 31.87 | 156,508 | -0.10(-0.31%) |
Jan 31, 2022 | 30.92 | 31.97 | 134,191 | +0.69(+2.21%) | ||
Jan 28, 2022 | 29.82 | 31.30 | 29.29 | 31.28 | 168,689 | +1.29(+4.30%) |
Jan 27, 2022 | 31.80 | 32.59 | 29.42 | 29.99 | 300,941 | -1.42(-4.52%) |
Jan 26, 2022 | 33.10 | 34.33 | 31.07 | 31.41 | 186,166 | -1.09(-3.35%) |
Jan 25, 2022 | 31.91 | 33.05 | 30.80 | 32.50 | 164,570 | +0.02(+0.06%) |
Jan 24, 2022 | 30.35 | 32.83 | 29.44 | 32.48 | 361,318 | +1.49(+4.81%) |
Jan 21, 2022 | 30.78 | 32.00 | 30.01 | 30.99 | 151,359 | -0.12(-0.39%) |
Jan 20, 2022 | 32.38 | 32.99 | 30.95 | 31.11 | 191,800 | -1.13(-3.50%) |
Jan 19, 2022 | 32.70 | 33.48 | 32.05 | 32.24 | 102,576 | -0.01(-0.03%) |
Jan 18, 2022 | 33.35 | 33.35 | 31.94 | 32.25 | 156,130 | -1.49(-4.42%) |
Jan 14, 2022 | 33.74 | 0 | +1.01(+3.09%) | |||
Jan 13, 2022 | 34.87 | 35.22 | 32.57 | 32.73 | 121,363 | -2.02(-5.81%) |
Jan 12, 2022 | 35.30 | 35.70 | 34.19 | 34.75 | 250,103 | -0.46(-1.31%) |
Jan 11, 2022 | 34.03 | 35.48 | 33.44 | 35.21 | 172,478 | +1.31(+3.86%) |
Jan 10, 2022 | 32.72 | 35.01 | 31.39 | 33.90 | 245,464 | +1.14(+3.48%) |
Jan 07, 2022 | 33.66 | 34.50 | 32.12 | 32.76 | 79,374 | -1.06(-3.13%) |
Jan 06, 2022 | 32.97 | 34.77 | 32.65 | 33.82 | 122,857 | +1.01(+3.08%) |
Jan 05, 2022 | 35.25 | 35.67 | 32.70 | 32.81 | 165,118 | -2.44(-6.92%) |
Jan 04, 2022 | 35.73 | 35.73 | 34.22 | 35.25 | 151,102 | -0.69(-1.92%) |
Jan 03, 2022 | 34.92 | 36.06 | 34.92 | 35.94 | 126,725 | +1.19(+3.42%) |
Dec 31, 2021 | 35.16 | 35.29 | 34.23 | 34.75 | 114,741 | -0.56(-1.59%) |
Dec 30, 2021 | 34.99 | 36.29 | 34.99 | 35.31 | 102,365 | +0.15(+0.43%) |
Dec 29, 2021 | 36.27 | 36.27 | 34.92 | 35.16 | 66,529 | -0.77(-2.14%) |
Dec 28, 2021 | 36.67 | 37.09 | 35.91 | 35.93 | 60,816 | -0.57(-1.56%) |
Dec 27, 2021 | 37.08 | 37.19 | 36.12 | 36.50 | 119,349 | -0.57(-1.54%) |
Dec 23, 2021 | 35.94 | 37.40 | 35.74 | 37.07 | 98,656 | +0.79(+2.18%) |
Dec 22, 2021 | 35.95 | 36.49 | 35.16 | 36.28 | 142,451 | +0.52(+1.45%) |
Dec 21, 2021 | 36.30 | 36.30 | 35.17 | 35.76 | 127,587 | -0.41(-1.13%) |
Dec 20, 2021 | 34.76 | 36.61 | 34.10 | 36.17 | 233,161 | +0.61(+1.72%) |
Dec 17, 2021 | 35.03 | 36.80 | 34.76 | 35.56 | 584,051 | +0.25(+0.71%) |
Dec 16, 2021 | 34.80 | 35.47 | 33.72 | 35.31 | 352,810 | +0.54(+1.55%) |
Dec 15, 2021 | 31.49 | 34.86 | 30.38 | 34.77 | 220,830 | +3.39(+10.80%) |
Dec 14, 2021 | 30.94 | 32.78 | 30.70 | 31.38 | 199,775 | +0.10(+0.32%) |
Dec 13, 2021 | 30.04 | 31.77 | 29.49 | 31.28 | 132,499 | +1.28(+4.26%) |
Dec 10, 2021 | 30.17 | 30.52 | 29.49 | 30.00 | 98,292 | +0.00(+0.00%) |
Dec 09, 2021 | 30.90 | 31.26 | 29.96 | 30.00 | 95,591 | -1.17(-3.75%) |
Dec 08, 2021 | 31.33 | 31.46 | 30.51 | 31.17 | 73,229 | +0.10(+0.32%) |
Dec 07, 2021 | 31.08 | 31.93 | 30.51 | 31.07 | 108,780 | +0.44(+1.44%) |
Dec 06, 2021 | 30.09 | 30.77 | 29.01 | 30.63 | 130,493 | +0.43(+1.42%) |
Dec 03, 2021 | 31.72 | 31.72 | 29.87 | 30.20 | 172,774 | -1.47(-4.64%) |
Dec 02, 2021 | 31.50 | 31.93 | 30.68 | 31.67 | 125,095 | +0.45(+1.44%) |
Dec 01, 2021 | 32.82 | 33.86 | 31.15 | 31.22 | 203,560 | -1.13(-3.49%) |
Nov 30, 2021 | 30.20 | 32.87 | 29.69 | 32.35 | 505,530 | +1.70(+5.55%) |
Nov 29, 2021 | 31.54 | 32.25 | 30.50 | 30.65 | 168,402 | -0.47(-1.51%) |
Nov 26, 2021 | 31.79 | 32.49 | 30.00 | 31.12 | 119,709 | -0.68(-2.14%) |
Nov 24, 2021 | 31.00 | 32.04 | 30.63 | 31.80 | 129,600 | +0.47(+1.50%) |
Nov 23, 2021 | 30.80 | 31.70 | 30.03 | 31.33 | 239,645 | +0.59(+1.92%) |
Nov 22, 2021 | 30.64 | 31.31 | 29.67 | 30.74 | 140,879 | -0.06(-0.19%) |
Nov 19, 2021 | 31.24 | 31.84 | 30.78 | 30.80 | 137,128 | -0.77(-2.44%) |
Nov 18, 2021 | 31.81 | 31.63 | 31.20 | 31.57 | 104,346 | -0.20(-0.63%) |
Nov 17, 2021 | 31.73 | 32.10 | 31.02 | 31.77 | 94,003 | -0.01(-0.03%) |
Nov 16, 2021 | 32.16 | 32.16 | 30.58 | 31.78 | 190,106 | -0.37(-1.15%) |
Nov 15, 2021 | 32.75 | 32.80 | 31.99 | 32.15 | 109,240 | -0.60(-1.83%) |
Nov 12, 2021 | 33.28 | 33.28 | 32.30 | 32.75 | 111,114 | -0.51(-1.53%) |
Nov 11, 2021 | 34.06 | 34.93 | 33.21 | 33.26 | 143,534 | -0.67(-1.97%) |
Nov 10, 2021 | 34.90 | 33.93 | 157,975 | -1.06(-3.03%) | ||
Nov 09, 2021 | 37.21 | 37.21 | 34.36 | 34.99 | 206,165 | -2.47(-6.59%) |
Nov 08, 2021 | 37.00 | 37.89 | 35.69 | 37.46 | 216,756 | +0.40(+1.08%) |
Nov 05, 2021 | 35.00 | 37.63 | 33.99 | 37.06 | 291,367 | +2.57(+7.45%) |
Nov 04, 2021 | 34.36 | 35.00 | 33.91 | 34.49 | 188,516 | +0.47(+1.38%) |
Nov 03, 2021 | 30.62 | 34.30 | 30.10 | 34.02 | 349,274 | +3.18(+10.31%) |
Nov 02, 2021 | 31.94 | 32.30 | 30.32 | 30.84 | 206,757 | -1.18(-3.69%) |
Nov 01, 2021 | 32.90 | 32.42 | 32.41 | 32.02 | 227,897 | -0.88(-2.67%) |
Oct 29, 2021 | 32.58 | 33.02 | 32.90 | 176,957 | -0.01(-0.03%) | |
Oct 28, 2021 | 31.26 | 32.97 | 30.94 | 32.91 | 136,372 | +1.81(+5.82%) |
Oct 27, 2021 | 31.03 | 31.75 | 30.93 | 31.10 | 124,625 | +0.12(+0.39%) |
Oct 26, 2021 | 29.50 | 30.98 | 510,313 | +1.98(+6.83%) | ||
Oct 25, 2021 | 28.55 | 29.25 | 28.39 | 29.00 | 176,431 | +0.45(+1.58%) |
Oct 22, 2021 | 28.41 | 28.65 | 27.71 | 28.55 | 94,819 | +0.02(+0.07%) |
Oct 21, 2021 | 28.55 | 28.94 | 27.99 | 28.53 | 101,893 | +0.02(+0.07%) |
Oct 20, 2021 | 27.16 | 28.62 | 27.06 | 28.51 | 75,874 | +1.07(+3.90%) |
Oct 19, 2021 | 28.23 | 28.48 | 27.38 | 27.44 | 314,945 | -0.80(-2.83%) |
Oct 18, 2021 | 28.58 | 29.09 | 28.01 | 28.24 | 181,613 | -0.43(-1.50%) |
Oct 15, 2021 | 28.70 | 28.82 | 28.21 | 28.67 | 122,979 | +0.36(+1.27%) |
Oct 14, 2021 | 27.32 | 29.15 | 27.32 | 28.31 | 105,647 | +0.71(+2.57%) |
Oct 13, 2021 | 28.72 | 28.76 | 27.31 | 27.60 | 137,547 | -1.22(-4.23%) |
Oct 12, 2021 | 28.36 | 29.19 | 28.30 | 28.82 | 75,894 | +0.38(+1.34%) |
Oct 11, 2021 | 27.52 | 29.01 | 27.37 | 28.44 | 122,178 | +0.41(+1.46%) |
Oct 08, 2021 | 27.59 | 28.37 | 26.96 | 28.03 | 367,821 | +0.48(+1.74%) |
Oct 07, 2021 | 27.14 | 28.10 | 27.10 | 27.55 | 67,823 | +0.32(+1.18%) |
Oct 06, 2021 | 27.47 | 27.79 | 26.90 | 27.23 | 120,344 | -0.60(-2.16%) |
Oct 05, 2021 | 27.20 | 28.51 | 27.20 | 27.83 | 176,951 | +0.49(+1.79%) |
Oct 04, 2021 | 27.60 | 27.86 | 26.92 | 27.34 | 246,209 | -0.25(-0.91%) |
Oct 01, 2021 | 27.25 | 27.85 | 26.46 | 27.59 | 107,217 | +0.47(+1.73%) |
Sep 30, 2021 | 26.77 | 27.34 | 26.27 | 27.12 | 90,364 | +0.59(+2.22%) |
Sep 29, 2021 | 26.75 | 27.00 | 26.08 | 26.53 | 124,070 | -0.19(-0.71%) |
Sep 28, 2021 | 26.57 | 26.85 | 25.42 | 26.72 | 137,804 | -0.16(-0.60%) |
Sep 27, 2021 | 27.44 | 28.16 | 26.70 | 26.88 | 111,104 | -0.46(-1.68%) |
Sep 24, 2021 | 27.79 | 28.31 | 26.65 | 27.34 | 101,058 | -0.75(-2.67%) |
Sep 23, 2021 | 28.10 | 28.20 | 27.70 | 28.09 | 97,709 | -0.01(-0.04%) |
Sep 22, 2021 | 27.34 | 28.40 | 26.93 | 28.10 | 207,143 | +1.06(+3.92%) |
Sep 21, 2021 | 26.60 | 27.32 | 26.60 | 27.04 | 144,003 | +0.48(+1.81%) |
Sep 20, 2021 | 26.62 | 27.37 | 26.21 | 26.56 | 128,483 | -0.36(-1.34%) |
Sep 17, 2021 | 26.44 | 27.54 | 25.96 | 26.92 | 721,320 | +0.67(+2.55%) |
Sep 16, 2021 | 25.75 | 26.50 | 25.03 | 26.25 | 147,506 | +0.40(+1.55%) |
Sep 15, 2021 | 25.48 | 26.68 | 24.97 | 25.85 | 125,570 | +0.46(+1.81%) |
Sep 14, 2021 | 25.91 | 26.05 | 24.95 | 25.39 | 129,733 | -0.59(-2.27%) |
Sep 13, 2021 | 25.77 | 26.67 | 24.93 | 25.98 | 149,497 | +0.17(+0.66%) |
Sep 10, 2021 | 26.38 | 26.38 | 25.42 | 25.81 | 117,724 | -0.29(-1.11%) |
Sep 09, 2021 | 27.07 | 28.02 | 25.81 | 26.10 | 198,481 | -0.91(-3.37%) |
Sep 08, 2021 | 25.97 | 27.08 | 25.43 | 27.01 | 207,119 | +1.17(+4.53%) |
Sep 07, 2021 | 26.71 | 26.79 | 25.66 | 25.84 | 96,538 | -0.96(-3.58%) |
Sep 03, 2021 | 26.43 | 26.95 | 25.15 | 26.80 | 156,064 | +0.51(+1.94%) |
Sep 02, 2021 | 26.16 | 26.43 | 25.74 | 26.29 | 123,125 | +0.36(+1.39%) |
Sep 01, 2021 | 25.56 | 26.26 | 25.35 | 25.93 | 126,713 | +0.32(+1.25%) |
Aug 31, 2021 | 25.16 | 25.66 | 25.01 | 25.61 | 90,917 | +0.62(+2.48%) |
Aug 30, 2021 | 25.51 | 26.03 | 24.96 | 24.99 | 102,363 | -0.36(-1.42%) |
Aug 27, 2021 | 24.80 | 25.72 | 24.56 | 25.35 | 107,665 | +0.57(+2.30%) |
Aug 26, 2021 | 25.10 | 25.57 | 24.46 | 24.78 | 100,811 | -0.22(-0.88%) |
Aug 25, 2021 | 25.23 | 25.75 | 24.11 | 25.00 | 111,831 | -0.10(-0.40%) |
Aug 24, 2021 | 25.70 | 25.70 | 24.72 | 25.10 | 83,430 | -0.50(-1.95%) |
Aug 23, 2021 | 24.54 | 25.76 | 24.35 | 25.60 | 111,588 | +1.37(+5.65%) |
Aug 20, 2021 | 23.34 | 24.36 | 23.11 | 24.23 | 93,624 | +0.95(+4.08%) |
Aug 19, 2021 | 24.69 | 24.85 | 23.15 | 23.28 | 184,989 | -1.56(-6.28%) |
Aug 18, 2021 | 26.47 | 26.47 | 24.83 | 24.84 | 124,916 | -0.35(-1.39%) |
Aug 17, 2021 | 23.33 | 25.31 | 23.33 | 25.19 | 293,002 | +1.56(+6.60%) |
Aug 16, 2021 | 23.36 | 24.05 | 22.87 | 23.63 | 151,405 | +0.06(+0.25%) |
Aug 13, 2021 | 23.90 | 24.16 | 23.27 | 23.57 | 138,078 | -0.24(-1.01%) |
Aug 12, 2021 | 23.07 | 24.21 | 23.07 | 23.81 | 121,459 | +0.69(+2.98%) |
Aug 11, 2021 | 23.24 | 24.04 | 22.85 | 23.12 | 116,624 | -0.13(-0.56%) |
Aug 10, 2021 | 24.18 | 24.18 | 22.90 | 23.25 | 205,830 | -0.56(-2.35%) |
Aug 09, 2021 | 23.48 | 24.03 | 23.29 | 23.81 | 139,509 | +0.33(+1.41%) |
Aug 06, 2021 | 23.95 | 24.20 | 23.00 | 23.48 | 113,971 | -0.47(-1.96%) |
Aug 05, 2021 | 23.29 | 24.01 | 22.77 | 23.95 | 115,125 | +0.72(+3.10%) |
Aug 04, 2021 | 23.61 | 24.45 | 23.05 | 23.23 | 109,634 | -0.58(-2.44%) |
Aug 03, 2021 | 23.51 | 23.84 | 23.06 | 23.81 | 85,508 | +0.30(+1.28%) |
Aug 02, 2021 | 23.21 | 23.52 | 23.08 | 23.51 | 157,497 | +0.53(+2.31%) |
Jul 30, 2021 | 23.29 | 23.77 | 22.90 | 22.98 | 182,420 | -0.47(-2.00%) |
Jul 29, 2021 | 24.29 | 24.82 | 23.36 | 23.45 | 141,138 | -0.70(-2.90%) |
Jul 28, 2021 | 23.99 | 24.39 | 23.97 | 24.15 | 139,354 | +0.13(+0.54%) |
Jul 27, 2021 | 24.06 | 24.40 | 23.14 | 24.02 | 144,867 | -0.06(-0.25%) |
Jul 26, 2021 | 25.65 | 25.65 | 24.06 | 24.08 | 120,176 | -1.67(-6.49%) |
Jul 23, 2021 | 25.79 | 26.00 | 25.18 | 25.75 | 108,015 | -0.06(-0.23%) |
Jul 22, 2021 | 26.01 | 26.49 | 25.70 | 25.81 | 139,592 | -0.24(-0.92%) |
Jul 21, 2021 | 26.00 | 26.51 | 25.39 | 26.05 | 257,861 | -0.04(-0.15%) |
Jul 20, 2021 | 25.10 | 27.75 | 25.10 | 26.09 | 847,689 | +0.97(+3.86%) |
Jul 19, 2021 | 25.34 | 25.98 | 25.00 | 25.12 | 87,950 | -0.95(-3.64%) |
Jul 16, 2021 | 25.89 | 26.23 | 25.61 | 26.07 | 101,458 | +0.38(+1.48%) |
Jul 15, 2021 | 25.54 | 26.55 | 24.92 | 25.69 | 249,347 | -0.06(-0.23%) |
Jul 14, 2021 | 26.29 | 26.29 | 25.43 | 25.75 | 144,510 | -0.25(-0.96%) |
Jul 13, 2021 | 25.87 | 26.13 | 25.02 | 26.00 | 173,660 | +0.11(+0.42%) |
Jul 12, 2021 | 26.25 | 26.39 | 25.55 | 25.89 | 137,094 | -0.10(-0.38%) |
Jul 09, 2021 | 25.92 | 26.15 | 25.60 | 25.99 | 138,915 | +0.00(+0.00%) |
Jul 08, 2021 | 25.95 | 26.36 | 25.58 | 25.99 | 159,961 | -0.36(-1.37%) |
Jul 07, 2021 | 25.81 | 26.48 | 25.21 | 26.35 | 195,741 | +0.70(+2.73%) |
Jul 06, 2021 | 25.79 | 25.79 | 25.19 | 25.65 | 154,397 | -0.19(-0.74%) |
Jul 02, 2021 | 26.39 | 26.39 | 25.53 | 25.84 | 203,387 | -0.27(-1.03%) |
Jul 01, 2021 | 25.93 | 26.23 | 25.66 | 26.11 | 201,323 | +0.18(+0.69%) |
Jun 30, 2021 | 25.65 | 26.13 | 25.04 | 25.93 | 186,505 | +0.24(+0.93%) |
Jun 29, 2021 | 26.14 | 26.29 | 25.67 | 25.69 | 140,405 | -0.50(-1.91%) |
Jun 28, 2021 | 26.59 | 26.69 | 25.57 | 26.19 | 216,208 | -0.25(-0.95%) |
Jun 25, 2021 | 25.10 | 26.59 | 24.89 | 26.44 | 719,668 | +1.40(+5.59%) |
Jun 24, 2021 | 25.01 | 25.48 | 24.79 | 25.04 | 190,882 | +0.11(+0.44%) |
Jun 23, 2021 | 24.68 | 25.14 | 24.68 | 24.93 | 278,480 | +0.25(+1.01%) |
Jun 22, 2021 | 24.66 | 24.72 | 23.63 | 24.68 | 307,285 | +0.76(+3.18%) |
Jun 21, 2021 | 24.48 | 24.78 | 23.44 | 23.92 | 323,979 | -0.41(-1.69%) |
Jun 18, 2021 | 24.61 | 25.05 | 23.80 | 24.33 | 1,165,024 | -0.62(-2.48%) |
Jun 17, 2021 | 24.94 | 25.09 | 24.46 | 24.95 | 412,498 | -0.02(-0.08%) |
Jun 16, 2021 | 24.57 | 25.54 | 23.95 | 24.97 | 336,630 | +0.48(+1.96%) |
Jun 15, 2021 | 25.02 | 25.02 | 23.89 | 24.49 | 173,922 | -0.40(-1.61%) |
Jun 14, 2021 | 24.27 | 25.24 | 24.21 | 24.89 | 285,417 | +0.61(+2.51%) |
Jun 11, 2021 | 24.54 | 24.54 | 23.86 | 24.28 | 132,271 | -0.12(-0.49%) |
Jun 10, 2021 | 23.38 | 24.45 | 23.38 | 24.40 | 152,605 | +0.39(+1.62%) |
Jun 09, 2021 | 24.37 | 24.63 | 23.62 | 24.01 | 184,522 | -0.15(-0.62%) |
Jun 08, 2021 | 23.72 | 24.23 | 23.07 | 24.16 | 286,880 | +0.44(+1.85%) |
Jun 07, 2021 | 22.68 | 24.14 | 22.20 | 23.72 | 277,129 | +0.92(+4.04%) |
Jun 04, 2021 | 24.07 | 24.09 | 22.69 | 22.80 | 128,569 | -1.03(-4.32%) |
Jun 03, 2021 | 23.82 | 23.98 | 23.56 | 23.83 | 132,312 | -0.11(-0.46%) |
Jun 02, 2021 | 24.05 | 24.17 | 23.47 | 23.94 | 204,989 | +0.01(+0.04%) |
Jun 01, 2021 | 24.09 | 24.24 | 23.55 | 23.93 | 141,980 | +0.06(+0.25%) |
May 28, 2021 | 24.26 | 24.85 | 23.69 | 23.87 | 192,392 | -0.44(-1.81%) |
May 27, 2021 | 24.51 | 24.60 | 24.15 | 24.31 | 379,650 | -0.09(-0.37%) |
May 26, 2021 | 24.24 | 24.70 | 24.01 | 24.40 | 144,012 | +0.40(+1.67%) |
May 25, 2021 | 24.79 | 24.95 | 23.94 | 24.00 | 167,503 | -0.66(-2.68%) |
May 24, 2021 | 25.52 | 25.57 | 24.19 | 24.66 | 155,918 | -0.71(-2.80%) |
May 21, 2021 | 25.23 | 26.12 | 24.73 | 25.37 | 194,688 | +0.17(+0.67%) |
May 20, 2021 | 24.55 | 25.27 | 24.37 | 25.20 | 158,115 | +0.65(+2.65%) |
May 19, 2021 | 24.49 | 24.76 | 23.84 | 24.55 | 160,598 | +0.04(+0.16%) |
May 18, 2021 | 25.97 | 25.97 | 24.42 | 24.51 | 356,224 | -1.41(-5.44%) |
May 17, 2021 | 26.00 | 26.33 | 25.79 | 25.92 | 253,180 | -0.18(-0.69%) |
May 14, 2021 | 25.34 | 26.16 | 25.34 | 26.10 | 284,806 | +0.13(+0.50%) |
May 13, 2021 | 25.69 | 26.14 | 24.87 | 25.97 | 209,197 | +0.53(+2.08%) |
May 12, 2021 | 25.37 | 26.23 | 24.79 | 25.44 | 185,644 | -0.31(-1.20%) |
May 11, 2021 | 25.10 | 26.12 | 24.92 | 25.75 | 189,423 | +0.02(+0.08%) |
May 10, 2021 | 26.38 | 26.80 | 25.57 | 25.73 | 182,163 | -0.43(-1.64%) |
May 07, 2021 | 25.83 | 26.56 | 25.52 | 26.16 | 212,558 | +0.57(+2.23%) |
May 06, 2021 | 24.55 | 26.71 | 23.65 | 25.59 | 331,069 | +1.21(+4.96%) |
May 05, 2021 | 24.76 | 25.75 | 24.37 | 24.38 | 358,667 | +0.88(+3.74%) |
May 04, 2021 | 23.34 | 23.59 | 22.21 | 23.50 | 394,948 | -0.18(-0.76%) |