Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 26.85 | 26.98 | 26.79 | 26.84 | 13,375 | +0.08(+0.29%) |
May 27, 2022 | 26.69 | 26.76 | 26.69 | 26.76 | 7,285 | +0.22(+0.84%) |
May 26, 2022 | 26.32 | 26.57 | 26.32 | 26.54 | 11,360 | +0.30(+1.13%) |
May 25, 2022 | 26.03 | 26.34 | 26.03 | 26.24 | 11,778 | +0.10(+0.40%) |
May 24, 2022 | 26.15 | 26.20 | 25.96 | 26.14 | 17,141 | -0.21(-0.80%) |
May 23, 2022 | 26.21 | 26.43 | 26.21 | 26.35 | 17,136 | +0.24(+0.91%) |
May 20, 2022 | 26.28 | 26.28 | 25.86 | 26.11 | 75,382 | +0.12(+0.47%) |
May 19, 2022 | 25.70 | 26.07 | 25.70 | 25.99 | 12,629 | +0.12(+0.45%) |
May 18, 2022 | 26.31 | 26.31 | 25.86 | 25.87 | 29,274 | -0.61(-2.28%) |
May 17, 2022 | 26.43 | 26.48 | 26.30 | 26.48 | 24,295 | +0.34(+1.30%) |
May 16, 2022 | 26.02 | 26.24 | 26.02 | 26.14 | 20,540 | -0.05(-0.20%) |
May 13, 2022 | 25.77 | 26.19 | 25.77 | 26.19 | 33,428 | +0.67(+2.61%) |
May 12, 2022 | 25.48 | 25.63 | 25.36 | 25.52 | 26,006 | +0.02(+0.09%) |
May 11, 2022 | 25.82 | 25.90 | 25.50 | 25.50 | 21,413 | -0.15(-0.60%) |
May 10, 2022 | 25.80 | 25.80 | 25.48 | 25.65 | 9,779 | +0.16(+0.62%) |
May 09, 2022 | 25.70 | 25.70 | 25.49 | 25.49 | 13,716 | -0.67(-2.56%) |
May 06, 2022 | 26.09 | 26.26 | 26.09 | 26.16 | 6,686 | -0.20(-0.78%) |
May 05, 2022 | 26.77 | 26.80 | 26.27 | 26.37 | 20,790 | -0.69(-2.54%) |
May 04, 2022 | 26.74 | 27.06 | 26.58 | 27.05 | 8,050 | +0.20(+0.75%) |
May 03, 2022 | 26.79 | 26.90 | 26.74 | 26.85 | 68,722 | +0.12(+0.45%) |
May 02, 2022 | 26.63 | 26.76 | 26.49 | 26.73 | 13,514 | +0.07(+0.26%) |
Apr 29, 2022 | 27.21 | 27.21 | 26.66 | 26.67 | 13,304 | -0.29(-1.07%) |
Apr 28, 2022 | 26.77 | 27.02 | 26.64 | 26.96 | 16,729 | +0.43(+1.64%) |
Apr 27, 2022 | 26.42 | 26.59 | 26.35 | 26.52 | 15,215 | +0.35(+1.34%) |
Apr 26, 2022 | 26.61 | 26.61 | 26.17 | 26.17 | 22,767 | -0.57(-2.14%) |
Apr 25, 2022 | 26.55 | 26.74 | 26.45 | 26.74 | 11,441 | -0.07(-0.25%) |
Apr 22, 2022 | 27.08 | 27.08 | 26.80 | 26.81 | 22,209 | -0.20(-0.76%) |
Apr 21, 2022 | 27.50 | 27.50 | 27.02 | 27.02 | 18,935 | -0.31(-1.13%) |
Apr 20, 2022 | 27.37 | 27.42 | 27.28 | 27.32 | 23,062 | -0.03(-0.10%) |
Apr 19, 2022 | 27.14 | 27.36 | 27.13 | 27.35 | 15,374 | +0.08(+0.28%) |
Apr 18, 2022 | 27.15 | 27.39 | 27.15 | 27.27 | 15,754 | +0.00(+0.01%) |
Apr 14, 2022 | 27.43 | 27.43 | 27.25 | 27.27 | 13,190 | -0.04(-0.16%) |
Apr 13, 2022 | 27.23 | 27.36 | 27.23 | 27.31 | 11,443 | +0.23(+0.85%) |
Apr 12, 2022 | 27.32 | 27.35 | 27.06 | 27.08 | 10,570 | -0.13(-0.47%) |
Apr 11, 2022 | 27.32 | 27.37 | 27.20 | 27.21 | 21,197 | -0.22(-0.81%) |
Apr 08, 2022 | 27.46 | 27.55 | 27.43 | 27.43 | 5,306 | +0.03(+0.12%) |
Apr 07, 2022 | 27.39 | 27.48 | 27.23 | 27.40 | 30,127 | +0.01(+0.03%) |
Apr 06, 2022 | 27.36 | 27.45 | 27.33 | 27.39 | 18,793 | -0.24(-0.86%) |
Apr 05, 2022 | 27.79 | 27.79 | 27.63 | 27.63 | 15,708 | -0.32(-1.13%) |
Apr 04, 2022 | 27.77 | 27.97 | 27.77 | 27.94 | 23,538 | +0.25(+0.89%) |
Apr 01, 2022 | 27.71 | 27.71 | 27.59 | 27.70 | 10,965 | +0.26(+0.94%) |
Mar 31, 2022 | 27.61 | 27.65 | 27.44 | 27.44 | 13,310 | -0.31(-1.12%) |
Mar 30, 2022 | 27.80 | 27.87 | 27.70 | 27.75 | 24,705 | -0.20(-0.70%) |
Mar 29, 2022 | 27.89 | 27.99 | 27.81 | 27.94 | 18,705 | +0.34(+1.23%) |
Mar 28, 2022 | 27.56 | 27.63 | 27.43 | 27.60 | 13,340 | +0.04(+0.15%) |
Mar 25, 2022 | 27.49 | 27.57 | 27.38 | 27.56 | 28,611 | +0.00(+0.00%) |
Mar 24, 2022 | 27.43 | 27.61 | 27.42 | 27.56 | 17,749 | +0.15(+0.56%) |
Mar 23, 2022 | 27.43 | 27.52 | 27.36 | 27.41 | 35,259 | -0.19(-0.68%) |
Mar 22, 2022 | 27.49 | 27.65 | 27.49 | 27.59 | 19,498 | +0.29(+1.06%) |
Mar 21, 2022 | 27.34 | 27.37 | 27.23 | 27.30 | 17,555 | -0.20(-0.74%) |
Mar 18, 2022 | 27.08 | 27.51 | 27.08 | 27.51 | 7,164 | +0.32(+1.19%) |
Mar 17, 2022 | 26.95 | 27.19 | 26.95 | 27.19 | 8,694 | +0.10(+0.38%) |
Mar 16, 2022 | 26.92 | 27.08 | 26.66 | 27.08 | 39,878 | +0.97(+3.72%) |
Mar 15, 2022 | 25.87 | 26.12 | 25.78 | 26.11 | 67,329 | +0.19(+0.72%) |
Mar 14, 2022 | 26.04 | 26.17 | 25.87 | 25.92 | 37,393 | +0.03(+0.13%) |
Mar 11, 2022 | 26.31 | 26.31 | 25.89 | 25.89 | 18,668 | -0.23(-0.88%) |
Mar 10, 2022 | 26.07 | 26.25 | 26.02 | 26.12 | 42,458 | -0.32(-1.19%) |
Mar 09, 2022 | 26.12 | 26.50 | 26.12 | 26.44 | 42,686 | +0.71(+2.75%) |
Mar 08, 2022 | 25.72 | 25.98 | 25.52 | 25.73 | 46,192 | +0.38(+1.51%) |
Mar 07, 2022 | 25.98 | 26.04 | 25.34 | 25.34 | 34,153 | -0.84(-3.22%) |
Mar 04, 2022 | 26.24 | 26.24 | 26.03 | 26.19 | 28,634 | -0.49(-1.85%) |
Mar 03, 2022 | 26.97 | 26.97 | 26.66 | 26.68 | 19,734 | -0.45(-1.66%) |
Mar 02, 2022 | 26.98 | 27.16 | 26.97 | 27.13 | 15,225 | +0.32(+1.21%) |
Mar 01, 2022 | 27.24 | 27.24 | 26.75 | 26.81 | 15,654 | -0.43(-1.57%) |
Feb 28, 2022 | 27.21 | 27.42 | 27.04 | 27.24 | 41,284 | -0.32(-1.18%) |
Feb 25, 2022 | 27.26 | 27.56 | 27.31 | 27.56 | 21,853 | +0.51(+1.90%) |
Feb 24, 2022 | 26.47 | 27.05 | 26.47 | 27.05 | 220,780 | -0.22(-0.79%) |
Feb 23, 2022 | 27.67 | 27.68 | 27.26 | 27.26 | 46,512 | -0.30(-1.11%) |
Feb 22, 2022 | 27.63 | 27.71 | 27.42 | 27.57 | 79,910 | -0.30(-1.09%) |
Feb 18, 2022 | 27.87 | 0 | -0.18(-0.63%) | |||
Feb 17, 2022 | 28.24 | 28.24 | 28.02 | 28.05 | 40,661 | -0.36(-1.28%) |
Feb 16, 2022 | 28.29 | 28.45 | 28.29 | 28.41 | 37,180 | +0.06(+0.22%) |
Feb 15, 2022 | 28.25 | 28.36 | 28.23 | 28.35 | 53,450 | +0.42(+1.51%) |
Feb 14, 2022 | 28.00 | 28.01 | 27.80 | 27.93 | 46,661 | -0.16(-0.57%) |
Feb 11, 2022 | 28.43 | 28.45 | 28.07 | 28.09 | 19,164 | -0.33(-1.17%) |
Feb 10, 2022 | 28.43 | 28.66 | 28.37 | 28.42 | 81,305 | -0.24(-0.82%) |
Feb 09, 2022 | 28.57 | 28.66 | 28.54 | 28.66 | 42,815 | +0.40(+1.41%) |
Feb 08, 2022 | 28.08 | 28.26 | 28.08 | 28.26 | 5,908 | +0.20(+0.71%) |
Feb 07, 2022 | 28.10 | 28.20 | 28.03 | 28.06 | 21,218 | +0.01(+0.05%) |
Feb 04, 2022 | 27.88 | 28.14 | 27.88 | 28.05 | 14,904 | +0.02(+0.06%) |
Feb 03, 2022 | 28.07 | 27.94 | 28.03 | 44,743 | -0.37(-1.31%) | |
Feb 02, 2022 | 28.41 | 28.45 | 28.29 | 28.40 | 44,879 | +0.11(+0.38%) |
Feb 01, 2022 | 28.17 | 28.29 | 28.17 | 28.29 | 12,065 | +0.13(+0.45%) |
Jan 31, 2022 | 27.95 | 28.17 | 28.17 | 16,020 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.54 | 27.65 | 27.39 | 27.65 | 87,129 | -0.03(-0.12%) |
Jan 27, 2022 | 27.83 | 27.94 | 27.64 | 27.68 | 16,132 | -0.01(-0.02%) |
Jan 26, 2022 | 28.00 | 28.02 | 27.65 | 27.69 | 25,337 | -0.07(-0.24%) |
Jan 25, 2022 | 27.59 | 27.85 | 27.44 | 27.75 | 17,573 | -0.03(-0.10%) |
Jan 24, 2022 | 27.41 | 27.78 | 27.20 | 27.78 | 24,107 | -0.27(-0.97%) |
Jan 21, 2022 | 28.25 | 28.25 | 28.01 | 28.05 | 19,843 | -0.41(-1.44%) |
Jan 20, 2022 | 28.67 | 28.80 | 28.45 | 28.46 | 36,161 | -0.07(-0.25%) |
Jan 19, 2022 | 28.58 | 28.68 | 28.54 | 28.54 | 8,403 | -0.02(-0.07%) |
Jan 18, 2022 | 28.62 | 28.65 | 28.54 | 28.56 | 12,928 | -0.32(-1.09%) |
Jan 14, 2022 | 28.87 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 29.10 | 29.11 | 28.87 | 28.87 | 25,773 | -0.22(-0.75%) |
Jan 12, 2022 | 29.10 | 29.12 | 29.01 | 29.09 | 12,946 | +0.19(+0.65%) |
Jan 11, 2022 | 28.71 | 28.96 | 28.71 | 28.90 | 17,873 | +0.34(+1.19%) |
Jan 10, 2022 | 28.63 | 28.63 | 28.35 | 28.56 | 21,272 | -0.20(-0.68%) |
Jan 07, 2022 | 28.69 | 28.78 | 28.65 | 28.75 | 30,155 | +0.02(+0.06%) |
Jan 06, 2022 | 28.65 | 28.80 | 28.62 | 28.74 | 23,866 | -0.02(-0.06%) |
Jan 05, 2022 | 29.00 | 29.07 | 28.75 | 28.75 | 12,250 | -0.26(-0.90%) |
Jan 04, 2022 | 29.03 | 29.06 | 28.95 | 29.01 | 29,058 | +0.10(+0.35%) |
Jan 03, 2022 | 28.72 | 28.96 | 28.72 | 28.91 | 19,757 | +0.21(+0.73%) |
Dec 31, 2021 | 28.79 | 28.82 | 28.69 | 28.70 | 15,334 | -0.07(-0.24%) |
Dec 30, 2021 | 28.80 | 28.85 | 28.76 | 28.77 | 16,366 | +0.05(+0.18%) |
Dec 29, 2021 | 28.70 | 28.75 | 28.68 | 28.72 | 16,062 | -0.05(-0.18%) |
Dec 28, 2021 | 28.70 | 28.86 | 28.70 | 28.77 | 14,184 | -0.02(-0.07%) |
Dec 27, 2021 | 28.65 | 28.80 | 28.64 | 28.79 | 30,346 | +0.18(+0.61%) |
Dec 23, 2021 | 28.53 | 28.65 | 28.53 | 28.62 | 17,546 | +0.15(+0.54%) |
Dec 22, 2021 | 28.28 | 28.49 | 28.28 | 28.46 | 8,815 | +0.16(+0.57%) |
Dec 21, 2021 | 28.17 | 28.32 | 28.14 | 28.30 | 12,452 | +0.35(+1.26%) |
Dec 20, 2021 | 27.88 | 27.97 | 27.78 | 27.95 | 11,147 | -0.23(-0.83%) |
Dec 17, 2021 | 28.14 | 28.29 | 28.11 | 28.18 | 10,796 | -0.15(-0.54%) |
Dec 16, 2021 | 28.47 | 28.50 | 28.26 | 28.34 | 15,812 | -0.02(-0.07%) |
Dec 15, 2021 | 28.07 | 28.38 | 28.07 | 28.36 | 5,796 | +0.19(+0.69%) |
Dec 14, 2021 | 28.08 | 28.25 | 28.06 | 28.16 | 9,883 | -0.10(-0.35%) |
Dec 13, 2021 | 28.38 | 28.38 | 28.22 | 28.26 | 12,133 | -0.24(-0.83%) |
Dec 10, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 5,072 | -0.01(-0.02%) |
Dec 09, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 13,876 | -0.14(-0.49%) |
Dec 08, 2021 | 28.61 | 28.66 | 28.61 | 28.64 | 6,105 | -0.03(-0.10%) |
Dec 07, 2021 | 28.52 | 28.69 | 28.52 | 28.67 | 16,079 | +0.56(+2.00%) |
Dec 06, 2021 | 27.95 | 28.15 | 27.92 | 28.11 | 21,268 | +0.23(+0.83%) |
Dec 03, 2021 | 28.14 | 28.14 | 27.74 | 27.88 | 11,265 | -0.19(-0.66%) |
Dec 02, 2021 | 27.93 | 28.12 | 27.93 | 28.07 | 18,462 | +0.37(+1.32%) |
Dec 01, 2021 | 28.08 | 28.19 | 27.70 | 27.70 | 16,615 | -0.08(-0.28%) |
Nov 30, 2021 | 27.86 | 27.92 | 27.65 | 27.78 | 26,348 | -0.26(-0.94%) |
Nov 29, 2021 | 28.18 | 28.18 | 27.95 | 28.04 | 14,623 | +0.16(+0.58%) |
Nov 26, 2021 | 28.03 | 28.07 | 27.84 | 27.88 | 5,147 | -0.88(-3.05%) |
Nov 24, 2021 | 28.57 | 28.76 | 28.57 | 28.75 | 7,046 | -0.03(-0.09%) |
Nov 23, 2021 | 28.80 | 28.89 | 28.70 | 28.78 | 4,179 | -0.04(-0.13%) |
Nov 22, 2021 | 28.95 | 28.99 | 28.82 | 28.82 | 12,477 | -0.04(-0.14%) |
Nov 19, 2021 | 28.93 | 28.98 | 28.86 | 28.86 | 11,192 | -0.12(-0.42%) |
Nov 18, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 2,626 | -0.10(-0.34%) |
Nov 17, 2021 | 29.11 | 29.13 | 29.06 | 29.08 | 4,771 | -0.11(-0.38%) |
Nov 16, 2021 | 29.25 | 29.26 | 29.16 | 29.19 | 5,811 | +0.05(+0.17%) |
Nov 15, 2021 | 29.20 | 29.20 | 29.12 | 29.14 | 7,090 | +0.01(+0.03%) |
Nov 12, 2021 | 29.07 | 29.15 | 29.04 | 29.13 | 14,207 | +0.14(+0.47%) |
Nov 11, 2021 | 28.94 | 29.01 | 28.93 | 28.99 | 11,218 | +0.30(+1.03%) |
Nov 10, 2021 | 28.86 | 28.67 | 28.70 | 169,789 | -0.22(-0.76%) | |
Nov 09, 2021 | 29.01 | 29.02 | 28.87 | 28.92 | 9,548 | -0.13(-0.44%) |
Nov 08, 2021 | 29.02 | 29.05 | 28.97 | 29.05 | 13,089 | +0.12(+0.40%) |
Nov 05, 2021 | 28.99 | 29.00 | 28.86 | 28.93 | 8,790 | -0.05(-0.17%) |
Nov 04, 2021 | 28.96 | 28.98 | 28.88 | 28.98 | 5,421 | +0.07(+0.23%) |
Nov 03, 2021 | 28.72 | 28.93 | 28.72 | 28.91 | 6,145 | +0.17(+0.58%) |
Nov 02, 2021 | 28.75 | 28.78 | 28.72 | 28.74 | 14,616 | -0.07(-0.24%) |
Nov 01, 2021 | 28.72 | 28.82 | 28.70 | 28.81 | 5,734 | +0.24(+0.83%) |
Oct 29, 2021 | 28.45 | 28.58 | 28.45 | 28.57 | 8,959 | -0.11(-0.38%) |
Oct 28, 2021 | 28.61 | 28.68 | 28.60 | 28.68 | 17,070 | +0.11(+0.39%) |
Oct 27, 2021 | 28.66 | 28.69 | 28.57 | 28.57 | 14,622 | -0.16(-0.57%) |
Oct 26, 2021 | 28.84 | 28.73 | 20,251 | +0.00(+0.01%) | ||
Oct 25, 2021 | 28.69 | 28.78 | 28.69 | 28.73 | 23,782 | +0.06(+0.21%) |
Oct 22, 2021 | 28.76 | 28.76 | 28.62 | 28.67 | 21,068 | +0.03(+0.09%) |
Oct 21, 2021 | 28.52 | 28.68 | 28.52 | 28.64 | 58,059 | -0.08(-0.27%) |
Oct 20, 2021 | 28.75 | 28.77 | 28.70 | 28.72 | 13,325 | +0.03(+0.09%) |
Oct 19, 2021 | 28.67 | 28.70 | 28.58 | 28.70 | 14,097 | +0.20(+0.70%) |
Oct 18, 2021 | 28.45 | 28.57 | 28.45 | 28.50 | 33,578 | -0.11(-0.40%) |
Oct 15, 2021 | 28.50 | 28.65 | 28.50 | 28.61 | 11,659 | +0.24(+0.84%) |
Oct 14, 2021 | 28.33 | 28.37 | 28.28 | 28.37 | 64,188 | +0.20(+0.71%) |
Oct 13, 2021 | 28.12 | 28.18 | 28.10 | 28.17 | 7,513 | +0.21(+0.76%) |
Oct 12, 2021 | 28.02 | 28.08 | 27.94 | 27.96 | 6,749 | -0.06(-0.22%) |
Oct 11, 2021 | 28.11 | 28.16 | 28.01 | 28.02 | 2,533 | +0.03(+0.12%) |
Oct 08, 2021 | 27.99 | 28.03 | 27.95 | 27.99 | 5,609 | +0.02(+0.08%) |
Oct 07, 2021 | 27.94 | 28.03 | 27.91 | 27.97 | 10,834 | +0.26(+0.93%) |
Oct 06, 2021 | 27.47 | 27.68 | 27.45 | 27.71 | 16,314 | -0.08(-0.29%) |
Oct 05, 2021 | 27.78 | 27.86 | 27.77 | 27.79 | 7,600 | +0.26(+0.94%) |
Oct 04, 2021 | 27.77 | 27.77 | 27.48 | 27.53 | 27,743 | -0.36(-1.28%) |
Oct 01, 2021 | 27.88 | 27.92 | 27.73 | 27.89 | 14,258 | -0.01(-0.05%) |
Sep 30, 2021 | 28.02 | 28.06 | 27.89 | 27.90 | 7,061 | -0.10(-0.36%) |
Sep 29, 2021 | 28.05 | 28.08 | 27.99 | 28.01 | 10,237 | +0.11(+0.39%) |
Sep 28, 2021 | 28.01 | 28.01 | 27.85 | 27.90 | 16,129 | -0.46(-1.64%) |
Sep 27, 2021 | 28.34 | 28.39 | 28.31 | 28.36 | 8,590 | +0.06(+0.21%) |
Sep 24, 2021 | 28.23 | 28.34 | 28.23 | 28.30 | 16,323 | -0.19(-0.67%) |
Sep 23, 2021 | 28.46 | 28.55 | 28.45 | 28.49 | 12,044 | +0.18(+0.64%) |
Sep 22, 2021 | 28.18 | 28.40 | 28.18 | 28.31 | 4,310 | +0.28(+0.98%) |
Sep 21, 2021 | 28.12 | 28.14 | 28.04 | 28.04 | 3,522 | +0.24(+0.86%) |
Sep 20, 2021 | 27.79 | 27.84 | 27.58 | 27.80 | 8,144 | -0.59(-2.06%) |
Sep 17, 2021 | 28.56 | 28.56 | 28.34 | 28.38 | 8,322 | -0.20(-0.72%) |
Sep 16, 2021 | 28.55 | 28.59 | 28.50 | 28.59 | 6,947 | -0.03(-0.11%) |
Sep 15, 2021 | 28.51 | 28.62 | 28.51 | 28.62 | 8,338 | +0.02(+0.07%) |
Sep 14, 2021 | 28.66 | 28.71 | 28.59 | 28.60 | 3,029 | -0.13(-0.46%) |
Sep 13, 2021 | 28.76 | 28.80 | 28.61 | 28.73 | 8,538 | +0.13(+0.45%) |
Sep 10, 2021 | 28.83 | 28.83 | 28.56 | 28.60 | 16,258 | -0.04(-0.15%) |
Sep 09, 2021 | 28.62 | 28.75 | 28.57 | 28.64 | 7,016 | -0.10(-0.35%) |
Sep 08, 2021 | 28.90 | 28.90 | 28.72 | 28.74 | 31,346 | -0.23(-0.79%) |
Sep 07, 2021 | 28.94 | 29.00 | 28.94 | 28.97 | 13,083 | +0.18(+0.64%) |
Sep 03, 2021 | 28.78 | 28.81 | 28.77 | 28.79 | 4,303 | +0.09(+0.31%) |
Sep 02, 2021 | 28.75 | 28.78 | 28.68 | 28.70 | 16,858 | -0.01(-0.03%) |
Sep 01, 2021 | 28.65 | 28.76 | 28.65 | 28.71 | 6,687 | +0.24(+0.83%) |
Aug 31, 2021 | 28.44 | 28.50 | 28.44 | 28.47 | 8,013 | +0.07(+0.26%) |
Aug 30, 2021 | 28.35 | 28.44 | 28.35 | 28.40 | 9,962 | +0.03(+0.09%) |
Aug 27, 2021 | 28.37 | 28.41 | 28.30 | 28.37 | 10,765 | +0.19(+0.67%) |
Aug 26, 2021 | 28.24 | 28.31 | 28.14 | 28.18 | 21,029 | -0.07(-0.24%) |
Aug 25, 2021 | 28.19 | 28.31 | 28.19 | 28.25 | 3,245 | -0.08(-0.27%) |
Aug 24, 2021 | 28.34 | 28.39 | 28.29 | 28.33 | 6,825 | +0.21(+0.75%) |
Aug 23, 2021 | 28.01 | 28.12 | 27.99 | 28.12 | 19,254 | +0.15(+0.54%) |
Aug 20, 2021 | 27.77 | 27.97 | 27.77 | 27.97 | 6,604 | +0.07(+0.27%) |
Aug 19, 2021 | 27.89 | 27.93 | 27.81 | 27.89 | 64,652 | -0.26(-0.93%) |
Aug 18, 2021 | 28.23 | 28.30 | 28.15 | 28.15 | 5,781 | -0.05(-0.17%) |
Aug 17, 2021 | 28.18 | 28.20 | 28.10 | 28.20 | 8,438 | -0.21(-0.75%) |
Aug 16, 2021 | 28.33 | 28.42 | 28.26 | 28.41 | 4,408 | -0.11(-0.40%) |
Aug 13, 2021 | 28.56 | 28.56 | 28.50 | 28.53 | 35,348 | -0.10(-0.34%) |
Aug 12, 2021 | 28.61 | 28.62 | 28.54 | 28.62 | 7,112 | -0.06(-0.21%) |
Aug 11, 2021 | 28.67 | 28.68 | 28.58 | 28.68 | 8,859 | +0.16(+0.54%) |
Aug 10, 2021 | 28.54 | 28.54 | 28.52 | 28.53 | 2,641 | +0.08(+0.28%) |
Aug 09, 2021 | 28.43 | 28.48 | 28.39 | 28.45 | 3,003 | +0.07(+0.25%) |
Aug 06, 2021 | 28.41 | 28.43 | 28.34 | 28.38 | 5,050 | -0.05(-0.18%) |
Aug 05, 2021 | 28.38 | 28.45 | 28.37 | 28.43 | 25,492 | +0.11(+0.39%) |
Aug 04, 2021 | 28.35 | 28.37 | 28.30 | 28.32 | 9,809 | +0.04(+0.15%) |
Aug 03, 2021 | 28.15 | 28.28 | 28.15 | 28.28 | 16,365 | +0.17(+0.60%) |
Aug 02, 2021 | 28.17 | 28.23 | 28.11 | 28.11 | 25,706 | +0.09(+0.34%) |
Jul 30, 2021 | 28.02 | 28.04 | 28.00 | 28.01 | 7,250 | -0.12(-0.42%) |
Jul 29, 2021 | 28.25 | 28.25 | 28.12 | 28.13 | 14,888 | +0.06(+0.23%) |
Jul 28, 2021 | 27.91 | 28.11 | 27.91 | 28.07 | 16,749 | +0.27(+0.98%) |
Jul 27, 2021 | 27.74 | 27.79 | 27.62 | 27.79 | 15,370 | -0.28(-0.99%) |
Jul 26, 2021 | 28.01 | 28.08 | 27.98 | 28.07 | 11,699 | -0.18(-0.63%) |
Jul 23, 2021 | 28.29 | 28.29 | 28.22 | 28.25 | 17,112 | +0.02(+0.06%) |
Jul 22, 2021 | 28.20 | 28.24 | 28.15 | 28.23 | 6,409 | +0.06(+0.22%) |
Jul 21, 2021 | 28.06 | 28.19 | 28.06 | 28.17 | 4,156 | +0.30(+1.07%) |
Jul 20, 2021 | 27.68 | 27.91 | 27.66 | 27.88 | 8,006 | +0.22(+0.81%) |
Jul 19, 2021 | 27.68 | 27.68 | 27.59 | 27.65 | 6,262 | -0.47(-1.66%) |
Jul 16, 2021 | 28.39 | 28.39 | 28.12 | 28.12 | 3,137 | -0.17(-0.61%) |
Jul 15, 2021 | 28.36 | 28.37 | 28.23 | 28.29 | 18,599 | -0.12(-0.42%) |
Jul 14, 2021 | 28.55 | 28.55 | 28.40 | 28.41 | 6,644 | -0.04(-0.15%) |
Jul 13, 2021 | 28.50 | 28.51 | 28.45 | 28.45 | 8,575 | +0.03(+0.11%) |
Jul 12, 2021 | 28.35 | 28.45 | 28.35 | 28.42 | 57,579 | +0.11(+0.38%) |
Jul 09, 2021 | 28.23 | 28.33 | 28.23 | 28.31 | 8,263 | +0.42(+1.49%) |
Jul 08, 2021 | 27.90 | 27.99 | 27.81 | 27.90 | 16,045 | -0.50(-1.76%) |
Jul 07, 2021 | 28.45 | 28.45 | 28.38 | 28.40 | 12,171 | +0.11(+0.40%) |
Jul 06, 2021 | 28.37 | 28.39 | 28.21 | 28.28 | 12,226 | -0.21(-0.74%) |
Jul 02, 2021 | 28.50 | 28.50 | 28.39 | 28.50 | 11,056 | -0.02(-0.06%) |
Jul 01, 2021 | 28.40 | 28.51 | 28.39 | 28.51 | 7,776 | +0.06(+0.21%) |
Jun 30, 2021 | 28.41 | 28.47 | 28.37 | 28.45 | 25,693 | -0.09(-0.33%) |
Jun 29, 2021 | 28.56 | 28.56 | 28.50 | 28.55 | 17,995 | +0.04(+0.15%) |
Jun 28, 2021 | 28.50 | 28.52 | 28.50 | 28.51 | 9,633 | -0.12(-0.41%) |
Jun 25, 2021 | 28.56 | 28.62 | 28.52 | 28.62 | 4,907 | +0.12(+0.43%) |
Jun 24, 2021 | 28.40 | 28.52 | 28.40 | 28.50 | 39,803 | +0.20(+0.72%) |
Jun 23, 2021 | 28.35 | 28.40 | 28.27 | 28.30 | 104,371 | -0.03(-0.10%) |
Jun 22, 2021 | 28.25 | 28.35 | 28.25 | 28.32 | 7,352 | -0.01(-0.05%) |
Jun 21, 2021 | 28.15 | 28.37 | 28.15 | 28.34 | 7,792 | +0.18(+0.63%) |
Jun 18, 2021 | 28.23 | 28.25 | 28.16 | 28.16 | 4,936 | -0.35(-1.24%) |
Jun 17, 2021 | 28.52 | 28.53 | 28.42 | 28.51 | 5,085 | +0.03(+0.09%) |
Jun 16, 2021 | 28.53 | 28.55 | 28.46 | 28.49 | 4,734 | -0.02(-0.09%) |
Jun 15, 2021 | 28.58 | 28.58 | 28.49 | 28.51 | 7,812 | -0.01(-0.04%) |
Jun 14, 2021 | 28.52 | 28.52 | 28.47 | 28.52 | 4,225 | +0.07(+0.23%) |
Jun 11, 2021 | 28.41 | 28.46 | 28.41 | 28.46 | 2,463 | +0.07(+0.24%) |
Jun 10, 2021 | 28.32 | 28.40 | 28.30 | 28.39 | 8,131 | +0.11(+0.40%) |
Jun 09, 2021 | 28.31 | 28.33 | 28.27 | 28.27 | 3,282 | -0.10(-0.34%) |
Jun 08, 2021 | 28.37 | 28.40 | 28.30 | 28.37 | 9,507 | +0.01(+0.03%) |
Jun 07, 2021 | 28.29 | 28.38 | 28.29 | 28.36 | 8,988 | -0.04(-0.15%) |
Jun 04, 2021 | 28.34 | 28.41 | 28.34 | 28.40 | 7,635 | +0.15(+0.53%) |
Jun 03, 2021 | 28.24 | 28.30 | 28.18 | 28.25 | 7,244 | -0.06(-0.20%) |
Jun 02, 2021 | 28.34 | 28.34 | 28.26 | 28.31 | 11,656 | +0.07(+0.25%) |