Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.51 | 26.51 | 26.13 | 26.13 | 3,805 | +0.03(+0.13%) |
Apr 28, 2022 | 25.97 | 26.27 | 25.97 | 26.10 | 1,195 | +0.02(+0.10%) |
Apr 27, 2022 | 26.20 | 26.20 | 25.93 | 26.07 | 5,440 | +0.24(+0.92%) |
Apr 26, 2022 | 25.89 | 26.46 | 25.76 | 25.84 | 18,369 | -0.65(-2.44%) |
Apr 25, 2022 | 26.35 | 26.48 | 26.13 | 26.48 | 13,211 | -0.05(-0.20%) |
Apr 22, 2022 | 26.56 | 26.77 | 26.52 | 26.53 | 2,977 | +0.05(+0.20%) |
Apr 21, 2022 | 26.95 | 26.95 | 26.46 | 26.48 | 5,824 | -0.14(-0.52%) |
Apr 20, 2022 | 26.54 | 26.72 | 26.54 | 26.62 | 9,245 | +0.00(+0.02%) |
Apr 19, 2022 | 26.65 | 26.72 | 26.50 | 26.61 | 5,016 | +0.02(+0.09%) |
Apr 18, 2022 | 26.53 | 26.59 | 26.53 | 26.59 | 1,922 | +0.07(+0.27%) |
Apr 14, 2022 | 26.37 | 26.62 | 26.37 | 26.52 | 3,639 | +0.13(+0.50%) |
Apr 13, 2022 | 26.30 | 26.41 | 26.29 | 26.39 | 2,628 | +0.03(+0.11%) |
Apr 12, 2022 | 26.49 | 26.53 | 26.36 | 26.36 | 1,239 | -0.00(-0.02%) |
Apr 11, 2022 | 26.71 | 26.71 | 26.34 | 26.36 | 1,310 | -0.03(-0.12%) |
Apr 08, 2022 | 26.42 | 26.48 | 26.24 | 26.39 | 2,241 | -0.02(-0.08%) |
Apr 07, 2022 | 26.25 | 26.53 | 26.25 | 26.42 | 2,300 | +0.00(+0.00%) |
Apr 06, 2022 | 26.63 | 26.63 | 26.32 | 26.42 | 1,896 | +0.06(+0.22%) |
Apr 05, 2022 | 26.60 | 26.60 | 26.36 | 26.36 | 3,173 | -0.16(-0.60%) |
Apr 04, 2022 | 26.26 | 26.76 | 26.26 | 26.52 | 2,375 | +0.24(+0.92%) |
Apr 01, 2022 | 26.15 | 26.48 | 25.79 | 26.27 | 4,821 | -0.09(-0.34%) |
Mar 31, 2022 | 26.11 | 26.36 | 26.08 | 26.36 | 2,119 | -0.08(-0.32%) |
Mar 30, 2022 | 26.69 | 26.69 | 26.29 | 26.45 | 932 | -0.01(-0.04%) |
Mar 29, 2022 | 26.47 | 26.68 | 26.33 | 26.46 | 2,180 | -0.04(-0.15%) |
Mar 28, 2022 | 26.38 | 26.68 | 26.20 | 26.50 | 3,745 | +0.09(+0.34%) |
Mar 25, 2022 | 26.57 | 26.57 | 26.28 | 26.41 | 5,844 | +0.01(+0.02%) |
Mar 24, 2022 | 26.33 | 26.60 | 26.33 | 26.40 | 1,367 | +0.12(+0.47%) |
Mar 23, 2022 | 26.14 | 26.32 | 26.14 | 26.28 | 2,027 | +0.10(+0.40%) |
Mar 22, 2022 | 26.19 | 26.30 | 26.17 | 26.17 | 3,803 | -0.01(-0.04%) |
Mar 21, 2022 | 26.21 | 26.30 | 25.99 | 26.18 | 6,448 | +0.18(+0.68%) |
Mar 18, 2022 | 25.90 | 26.17 | 25.90 | 26.01 | 4,543 | +0.20(+0.78%) |
Mar 17, 2022 | 25.78 | 25.81 | 25.77 | 25.81 | 1,875 | +0.10(+0.39%) |
Mar 16, 2022 | 25.79 | 25.81 | 25.52 | 25.71 | 3,868 | +0.12(+0.46%) |
Mar 15, 2022 | 25.61 | 25.67 | 25.59 | 25.59 | 1,511 | +0.07(+0.27%) |
Mar 14, 2022 | 25.57 | 25.57 | 25.52 | 25.52 | 447 | -0.10(-0.41%) |
Mar 11, 2022 | 25.66 | 25.66 | 25.31 | 25.62 | 8,616 | +0.02(+0.08%) |
Mar 10, 2022 | 25.49 | 25.64 | 25.49 | 25.60 | 4,000 | +0.23(+0.92%) |
Mar 09, 2022 | 25.59 | 25.59 | 25.37 | 25.37 | 15,105 | -0.31(-1.20%) |
Mar 08, 2022 | 25.66 | 25.78 | 25.63 | 25.68 | 17,546 | +0.01(+0.03%) |
Mar 07, 2022 | 25.64 | 25.67 | 25.62 | 25.67 | 748 | +0.10(+0.39%) |
Mar 04, 2022 | 25.61 | 25.67 | 25.49 | 25.57 | 2,640 | +0.21(+0.81%) |
Mar 03, 2022 | 25.41 | 25.47 | 25.36 | 25.36 | 5,295 | +0.11(+0.45%) |
Mar 02, 2022 | 25.29 | 25.29 | 25.00 | 25.25 | 7,360 | +0.07(+0.28%) |
Mar 01, 2022 | 25.27 | 25.27 | 25.18 | 25.18 | 15,720 | +0.14(+0.56%) |
Feb 28, 2022 | 24.95 | 25.06 | 24.94 | 25.04 | 6,300 | +0.06(+0.26%) |
Feb 25, 2022 | 24.94 | 24.98 | 24.94 | 24.98 | 3,217 | +0.06(+0.22%) |
Feb 24, 2022 | 24.97 | 24.97 | 24.89 | 24.92 | 1,848 | +0.06(+0.24%) |
Feb 23, 2022 | 24.97 | 24.97 | 24.86 | 24.86 | 783 | +0.03(+0.12%) |
Feb 22, 2022 | 24.76 | 24.83 | 24.76 | 24.83 | 7,896 | +0.15(+0.62%) |
Feb 18, 2022 | 24.68 | 0 | -0.02(-0.08%) | |||
Feb 17, 2022 | 24.67 | 24.70 | 24.67 | 24.70 | 374 | +0.08(+0.32%) |
Feb 16, 2022 | 24.59 | 24.68 | 24.58 | 24.62 | 1,420 | -0.02(-0.10%) |
Feb 15, 2022 | 24.64 | 24.70 | 24.64 | 24.64 | 1,173 | -0.10(-0.40%) |
Feb 14, 2022 | 24.71 | 24.74 | 24.66 | 24.74 | 2,614 | +0.04(+0.18%) |
Feb 11, 2022 | 24.77 | 24.77 | 24.70 | 24.70 | 207 | -0.02(-0.08%) |
Feb 10, 2022 | 24.81 | 24.83 | 24.64 | 24.72 | 799 | +0.14(+0.58%) |
Feb 09, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 328 | +0.00(+0.00%) |
Feb 08, 2022 | 24.60 | 24.62 | 24.58 | 24.58 | 2,429 | +0.01(+0.06%) |
Feb 07, 2022 | 24.52 | 24.57 | 24.52 | 24.56 | 1,137 | +0.03(+0.14%) |
Feb 04, 2022 | 24.45 | 24.53 | 24.45 | 24.53 | 1,081 | -0.05(-0.20%) |
Feb 03, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 67 | -0.09(-0.35%) |
Feb 02, 2022 | 24.64 | 24.66 | 24.64 | 24.66 | 334 | -0.06(-0.23%) |
Feb 01, 2022 | 24.75 | 24.77 | 24.63 | 24.72 | 1,870 | +0.01(+0.02%) |
Jan 31, 2022 | 24.69 | 24.71 | 24.64 | 24.71 | 1,637 | -0.05(-0.20%) |
Jan 28, 2022 | 24.85 | 24.85 | 24.76 | 24.76 | 1,403 | -0.06(-0.24%) |
Jan 27, 2022 | 24.75 | 24.82 | 24.75 | 24.82 | 1,052 | +0.10(+0.42%) |
Jan 26, 2022 | 24.77 | 24.77 | 24.62 | 24.72 | 5,675 | +0.10(+0.42%) |
Jan 25, 2022 | 24.59 | 24.61 | 24.56 | 24.61 | 1,979 | +0.08(+0.32%) |
Jan 24, 2022 | 24.42 | 24.58 | 24.42 | 24.54 | 1,435 | -0.04(-0.16%) |
Jan 21, 2022 | 24.58 | 24.58 | 24.58 | 24.58 | 586 | -0.15(-0.62%) |
Jan 20, 2022 | 24.64 | 24.73 | 24.64 | 24.73 | 686 | +0.02(+0.06%) |
Jan 19, 2022 | 24.80 | 24.91 | 24.71 | 24.71 | 664 | +0.03(+0.11%) |
Jan 18, 2022 | 24.62 | 24.69 | 24.62 | 24.69 | 408 | +0.12(+0.48%) |
Jan 14, 2022 | 24.57 | 0 | -0.01(-0.06%) | |||
Jan 13, 2022 | 24.61 | 24.64 | 24.59 | 24.59 | 752 | -0.05(-0.20%) |
Jan 12, 2022 | 24.67 | 24.72 | 24.63 | 24.63 | 832 | -0.02(-0.10%) |
Jan 11, 2022 | 24.68 | 24.68 | 24.66 | 24.66 | 559 | +0.01(+0.06%) |
Jan 10, 2022 | 24.74 | 24.74 | 24.62 | 24.65 | 1,715 | +0.04(+0.18%) |
Jan 07, 2022 | 24.61 | 24.61 | 24.60 | 24.60 | 520 | -0.01(-0.04%) |
Jan 06, 2022 | 24.61 | 24.61 | 24.61 | 24.61 | 168 | -0.06(-0.26%) |
Jan 05, 2022 | 24.76 | 24.76 | 24.67 | 24.67 | 6,331 | +0.02(+0.10%) |
Jan 04, 2022 | 24.71 | 24.72 | 24.65 | 24.65 | 2,201 | -0.01(-0.06%) |
Jan 03, 2022 | 24.62 | 24.66 | 24.57 | 24.66 | 3,179 | +0.09(+0.38%) |
Dec 31, 2021 | 24.58 | 24.58 | 24.57 | 24.57 | 524 | -0.11(-0.44%) |
Dec 30, 2021 | 24.73 | 24.73 | 24.68 | 24.68 | 511 | +0.06(+0.26%) |
Dec 29, 2021 | 24.60 | 24.66 | 24.60 | 24.62 | 579 | -0.03(-0.12%) |
Dec 28, 2021 | 24.70 | 24.70 | 24.61 | 24.64 | 3,514 | -0.05(-0.19%) |
Dec 27, 2021 | 24.66 | 24.69 | 24.66 | 24.69 | 2,410 | -0.04(-0.18%) |
Dec 23, 2021 | 24.79 | 24.79 | 24.66 | 24.74 | 1,302 | +0.10(+0.39%) |
Dec 22, 2021 | 24.57 | 24.65 | 24.57 | 24.64 | 1,266 | +0.01(+0.04%) |
Dec 21, 2021 | 24.69 | 24.71 | 24.62 | 24.63 | 996 | +0.13(+0.53%) |
Dec 20, 2021 | 24.52 | 24.52 | 24.45 | 24.50 | 543 | -0.02(-0.10%) |
Dec 17, 2021 | 24.51 | 24.59 | 24.51 | 24.53 | 2,286 | +0.06(+0.24%) |
Dec 16, 2021 | 24.57 | 24.57 | 24.47 | 24.47 | 307 | -0.03(-0.14%) |
Dec 15, 2021 | 24.44 | 24.50 | 24.44 | 24.50 | 721 | +0.02(+0.10%) |
Dec 14, 2021 | 24.52 | 24.52 | 24.48 | 24.48 | 1,131 | +0.00(+0.02%) |
Dec 13, 2021 | 24.48 | 24.52 | 24.32 | 24.47 | 7,782 | -0.10(-0.40%) |
Dec 10, 2021 | 24.55 | 24.59 | 24.55 | 24.57 | 604 | -0.01(-0.06%) |
Dec 09, 2021 | 24.61 | 24.61 | 24.49 | 24.59 | 11,854 | -0.12(-0.50%) |
Dec 08, 2021 | 24.66 | 24.71 | 24.66 | 24.71 | 1,437 | +0.08(+0.32%) |
Dec 07, 2021 | 24.54 | 24.65 | 24.53 | 24.63 | 3,570 | +0.20(+0.83%) |
Dec 06, 2021 | 24.34 | 24.48 | 24.34 | 24.43 | 2,407 | +0.32(+1.32%) |
Dec 03, 2021 | 24.33 | 24.63 | 24.11 | 24.11 | 27,148 | -0.27(-1.10%) |
Dec 02, 2021 | 24.36 | 24.38 | 24.05 | 24.38 | 3,971 | -0.03(-0.10%) |
Dec 01, 2021 | 24.60 | 24.60 | 24.31 | 24.40 | 34,992 | -0.08(-0.34%) |
Nov 30, 2021 | 24.49 | 24.49 | 24.38 | 24.49 | 1,277 | -0.25(-1.02%) |
Nov 29, 2021 | 24.76 | 24.96 | 24.74 | 24.74 | 2,492 | +0.07(+0.27%) |
Nov 26, 2021 | 24.82 | 24.83 | 24.66 | 24.67 | 1,501 | -0.37(-1.49%) |
Nov 24, 2021 | 24.97 | 25.05 | 24.88 | 25.05 | 2,643 | -0.10(-0.40%) |
Nov 23, 2021 | 25.00 | 25.26 | 25.00 | 25.15 | 2,203 | +0.02(+0.06%) |
Nov 22, 2021 | 25.07 | 25.37 | 25.07 | 25.13 | 3,651 | -0.04(-0.18%) |
Nov 19, 2021 | 25.21 | 25.21 | 25.18 | 25.18 | 1,472 | -0.06(-0.26%) |
Nov 18, 2021 | 25.23 | 25.24 | 25.24 | 25.24 | 1,897 | -0.02(-0.08%) |
Nov 17, 2021 | 25.30 | 25.37 | 24.76 | 25.26 | 2,315 | -0.05(-0.21%) |
Nov 16, 2021 | 25.40 | 25.41 | 25.31 | 25.31 | 5,097 | +0.10(+0.41%) |
Nov 15, 2021 | 25.31 | 25.54 | 25.20 | 25.21 | 2,325 | +0.08(+0.33%) |
Nov 12, 2021 | 25.32 | 25.32 | 25.13 | 25.13 | 1,788 | -0.19(-0.75%) |
Nov 11, 2021 | 25.21 | 25.32 | 25.21 | 25.32 | 747 | -0.01(-0.02%) |
Nov 10, 2021 | 25.39 | 25.32 | 1,013 | -0.06(-0.25%) | ||
Nov 09, 2021 | 25.44 | 25.44 | 25.21 | 25.38 | 1,338 | -0.03(-0.14%) |
Nov 08, 2021 | 25.39 | 25.47 | 25.25 | 25.42 | 2,446 | +0.02(+0.10%) |
Nov 05, 2021 | 25.41 | 25.41 | 25.39 | 25.39 | 1,288 | -0.01(-0.04%) |
Nov 04, 2021 | 25.43 | 25.69 | 25.21 | 25.40 | 3,393 | -0.13(-0.50%) |
Nov 03, 2021 | 25.52 | 25.53 | 25.52 | 25.53 | 682 | -0.00(-0.01%) |
Nov 02, 2021 | 25.54 | 25.56 | 25.34 | 25.54 | 2,133 | -0.22(-0.85%) |
Nov 01, 2021 | 25.59 | 25.76 | 25.56 | 25.76 | 3,594 | +0.16(+0.64%) |
Oct 29, 2021 | 25.50 | 25.66 | 25.49 | 25.59 | 2,479 | +0.01(+0.05%) |
Oct 28, 2021 | 25.58 | 25.58 | 25.52 | 25.58 | 388 | +0.00(+0.01%) |
Oct 27, 2021 | 25.58 | 25.76 | 25.58 | 25.58 | 1,483 | -0.24(-0.94%) |
Oct 26, 2021 | 25.81 | 25.82 | 25.82 | 661 | +0.06(+0.24%) | |
Oct 25, 2021 | 25.57 | 25.76 | 25.54 | 25.76 | 1,510 | +0.13(+0.50%) |
Oct 22, 2021 | 25.63 | 25.63 | 25.63 | 25.63 | 298 | -0.13(-0.50%) |
Oct 21, 2021 | 25.76 | 25.76 | 25.76 | 25.76 | 96 | -0.01(-0.05%) |
Oct 20, 2021 | 25.63 | 25.77 | 25.04 | 25.77 | 52,937 | -0.03(-0.10%) |
Oct 19, 2021 | 25.81 | 26.00 | 25.80 | 25.80 | 1,814 | +0.30(+1.18%) |
Oct 18, 2021 | 25.57 | 25.57 | 25.47 | 25.50 | 4,195 | -0.13(-0.51%) |
Oct 15, 2021 | 25.48 | 25.88 | 25.48 | 25.63 | 2,598 | +0.07(+0.29%) |
Oct 14, 2021 | 25.31 | 25.79 | 25.31 | 25.55 | 1,586 | +0.35(+1.38%) |
Oct 13, 2021 | 24.91 | 25.26 | 24.91 | 25.21 | 1,210 | -0.04(-0.16%) |
Oct 12, 2021 | 25.26 | 25.26 | 25.25 | 25.25 | 525 | +0.05(+0.22%) |
Oct 11, 2021 | 25.19 | 25.19 | 25.19 | 25.19 | 854 | +0.09(+0.34%) |
Oct 08, 2021 | 24.94 | 25.19 | 24.94 | 25.10 | 1,120 | +0.16(+0.65%) |
Oct 07, 2021 | 24.94 | 24.94 | 24.85 | 24.94 | 2,003 | +0.14(+0.56%) |
Oct 06, 2021 | 24.83 | 24.94 | 24.80 | 24.80 | 3,364 | -0.12(-0.48%) |
Oct 05, 2021 | 24.94 | 24.95 | 24.92 | 24.92 | 5,325 | -0.06(-0.24%) |
Oct 04, 2021 | 25.07 | 25.19 | 24.83 | 24.98 | 5,670 | +0.02(+0.08%) |
Oct 01, 2021 | 24.87 | 25.08 | 24.77 | 24.96 | 34,055 | +0.14(+0.56%) |
Sep 30, 2021 | 25.00 | 25.00 | 24.64 | 24.82 | 1,558 | +0.13(+0.52%) |
Sep 29, 2021 | 24.99 | 24.99 | 24.69 | 24.69 | 1,267 | -0.16(-0.64%) |
Sep 28, 2021 | 24.85 | 24.85 | 24.73 | 24.85 | 1,667 | -0.03(-0.14%) |
Sep 27, 2021 | 24.82 | 24.89 | 24.82 | 24.89 | 481 | +0.08(+0.32%) |
Sep 24, 2021 | 24.89 | 24.90 | 24.81 | 24.81 | 1,031 | -0.02(-0.06%) |
Sep 23, 2021 | 24.64 | 24.91 | 24.64 | 24.82 | 2,709 | +0.24(+0.99%) |
Sep 22, 2021 | 24.60 | 24.60 | 24.56 | 24.58 | 2,378 | +0.27(+1.13%) |
Sep 21, 2021 | 24.51 | 24.81 | 24.23 | 24.31 | 5,654 | -0.32(-1.29%) |
Sep 20, 2021 | 23.61 | 24.83 | 23.61 | 24.62 | 951 | -0.14(-0.57%) |
Sep 17, 2021 | 24.64 | 24.76 | 24.64 | 24.76 | 1,438 | +0.00(+0.02%) |
Sep 16, 2021 | 24.85 | 24.86 | 24.76 | 24.76 | 1,030 | +0.01(+0.02%) |
Sep 15, 2021 | 24.75 | 24.75 | 24.75 | 24.75 | 298 | +0.11(+0.44%) |
Sep 14, 2021 | 24.65 | 24.83 | 24.65 | 24.64 | 1,481 | -0.10(-0.40%) |
Sep 13, 2021 | 24.79 | 24.86 | 24.56 | 24.74 | 1,960 | -0.06(-0.26%) |
Sep 10, 2021 | 24.67 | 24.81 | 24.67 | 24.81 | 439 | +0.06(+0.24%) |
Sep 09, 2021 | 25.03 | 25.03 | 24.75 | 24.75 | 809 | -0.02(-0.10%) |
Sep 08, 2021 | 24.74 | 25.03 | 24.59 | 24.77 | 1,644 | -0.04(-0.16%) |
Sep 07, 2021 | 24.63 | 24.97 | 24.63 | 24.81 | 2,617 | +0.12(+0.48%) |
Sep 03, 2021 | 24.70 | 25.06 | 24.61 | 24.69 | 103,208 | +0.10(+0.40%) |
Sep 02, 2021 | 24.67 | 24.67 | 24.60 | 24.60 | 2,307 | -0.03(-0.14%) |
Sep 01, 2021 | 24.57 | 24.63 | 24.51 | 24.63 | 4,015 | -0.02(-0.06%) |
Aug 31, 2021 | 24.61 | 24.64 | 24.45 | 24.64 | 1,810 | -0.02(-0.08%) |
Aug 30, 2021 | 24.76 | 24.76 | 24.66 | 24.66 | 1,191 | +0.08(+0.32%) |
Aug 27, 2021 | 24.75 | 24.79 | 24.59 | 24.59 | 2,998 | +0.12(+0.49%) |
Aug 26, 2021 | 24.70 | 24.80 | 24.47 | 24.47 | 1,335 | -0.10(-0.40%) |
Aug 25, 2021 | 24.65 | 24.65 | 24.35 | 24.57 | 1,155 | +0.11(+0.47%) |
Aug 24, 2021 | 24.32 | 24.45 | 24.28 | 24.45 | 655 | +0.11(+0.47%) |
Aug 23, 2021 | 24.27 | 24.34 | 24.27 | 24.34 | 2,191 | +0.23(+0.97%) |
Aug 20, 2021 | 23.96 | 24.31 | 23.96 | 24.10 | 1,512 | -0.05(-0.20%) |
Aug 19, 2021 | 24.00 | 24.15 | 24.00 | 24.15 | 368 | -0.27(-1.12%) |
Aug 18, 2021 | 24.19 | 24.43 | 24.06 | 24.43 | 1,403 | +0.06(+0.24%) |
Aug 17, 2021 | 24.39 | 24.39 | 24.37 | 24.37 | 736 | -0.16(-0.67%) |
Aug 16, 2021 | 24.32 | 24.53 | 24.32 | 24.53 | 3,600 | -0.03(-0.12%) |
Aug 13, 2021 | 24.83 | 24.83 | 24.46 | 24.56 | 1,790 | +0.01(+0.02%) |
Aug 12, 2021 | 24.56 | 24.56 | 24.42 | 24.56 | 1,108 | -0.06(-0.24%) |
Aug 11, 2021 | 24.56 | 24.61 | 24.56 | 24.61 | 522 | +0.08(+0.32%) |
Aug 10, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 413 | +0.06(+0.24%) |
Aug 09, 2021 | 24.40 | 24.49 | 24.36 | 24.48 | 830 | -0.00(-0.00%) |
Aug 06, 2021 | 24.39 | 24.59 | 24.39 | 24.48 | 8,609 | -0.09(-0.38%) |
Aug 05, 2021 | 24.47 | 24.57 | 24.41 | 24.57 | 1,830 | +0.06(+0.25%) |
Aug 04, 2021 | 24.36 | 24.72 | 24.36 | 24.51 | 1,863 | +0.32(+1.32%) |
Aug 03, 2021 | 24.18 | 24.24 | 24.11 | 24.19 | 2,043 | -0.03(-0.12%) |
Aug 02, 2021 | 24.26 | 24.26 | 24.21 | 24.22 | 1,156 | -0.13(-0.52%) |
Jul 30, 2021 | 24.31 | 24.35 | 24.28 | 24.35 | 1,867 | -0.03(-0.12%) |
Jul 29, 2021 | 24.59 | 24.59 | 24.34 | 24.38 | 895 | +0.09(+0.37%) |
Jul 28, 2021 | 24.27 | 24.29 | 24.27 | 24.29 | 783 | +0.05(+0.23%) |
Jul 27, 2021 | 24.27 | 24.27 | 24.22 | 24.23 | 1,016 | -0.23(-0.96%) |
Jul 26, 2021 | 24.47 | 24.47 | 24.47 | 24.47 | 591 | +0.04(+0.18%) |
Jul 23, 2021 | 24.44 | 24.44 | 24.42 | 24.42 | 458 | +0.02(+0.08%) |
Jul 22, 2021 | 24.40 | 24.40 | 24.40 | 24.40 | 894 | +0.02(+0.10%) |
Jul 21, 2021 | 24.32 | 24.49 | 24.32 | 24.38 | 575 | +0.33(+1.38%) |
Jul 20, 2021 | 24.05 | 24.05 | 24.05 | 24.05 | 68 | -0.03(-0.12%) |
Jul 19, 2021 | 23.98 | 24.23 | 23.91 | 24.07 | 886 | -0.25(-1.04%) |
Jul 16, 2021 | 24.30 | 24.33 | 24.30 | 24.33 | 405 | -0.05(-0.20%) |
Jul 15, 2021 | 24.47 | 24.47 | 24.38 | 24.38 | 896 | -0.15(-0.61%) |
Jul 14, 2021 | 24.53 | 24.53 | 24.53 | 24.53 | 131 | +0.02(+0.10%) |
Jul 13, 2021 | 24.61 | 24.61 | 24.50 | 24.50 | 474 | -0.05(-0.20%) |
Jul 12, 2021 | 24.61 | 24.61 | 24.55 | 24.55 | 1,579 | -0.00(-0.02%) |
Jul 09, 2021 | 24.56 | 24.56 | 24.56 | 24.56 | 100 | +0.14(+0.59%) |
Jul 08, 2021 | 24.51 | 24.51 | 24.41 | 24.41 | 571 | -0.36(-1.46%) |
Jul 07, 2021 | 24.77 | 24.77 | 24.77 | 24.77 | 206 | +0.03(+0.10%) |
Jul 06, 2021 | 24.73 | 24.75 | 24.73 | 24.75 | 1,229 | -0.12(-0.48%) |
Jul 02, 2021 | 24.79 | 24.87 | 24.79 | 24.87 | 606 | -0.09(-0.38%) |
Jul 01, 2021 | 24.86 | 24.96 | 24.84 | 24.96 | 3,129 | +0.15(+0.60%) |
Jun 30, 2021 | 24.74 | 24.86 | 24.72 | 24.81 | 1,677 | -0.04(-0.18%) |
Jun 29, 2021 | 24.98 | 24.98 | 24.86 | 24.86 | 1,269 | -0.04(-0.18%) |
Jun 28, 2021 | 24.99 | 25.01 | 24.90 | 24.90 | 1,411 | -0.10(-0.40%) |
Jun 25, 2021 | 25.11 | 25.13 | 25.00 | 25.00 | 1,532 | +0.00(+0.02%) |
Jun 24, 2021 | 25.05 | 25.13 | 24.85 | 25.00 | 4,112 | +0.05(+0.22%) |
Jun 23, 2021 | 25.05 | 25.05 | 24.86 | 24.94 | 1,158 | -0.03(-0.12%) |
Jun 22, 2021 | 24.72 | 24.97 | 24.72 | 24.97 | 2,739 | +0.29(+1.17%) |
Jun 21, 2021 | 24.63 | 24.68 | 24.63 | 24.68 | 1,584 | +0.05(+0.22%) |
Jun 18, 2021 | 24.75 | 24.77 | 24.45 | 24.63 | 2,216 | -0.27(-1.08%) |
Jun 17, 2021 | 25.06 | 25.06 | 24.90 | 24.90 | 919 | -0.02(-0.09%) |
Jun 16, 2021 | 25.08 | 25.08 | 24.70 | 24.92 | 3,365 | -0.04(-0.18%) |
Jun 15, 2021 | 24.83 | 24.97 | 24.83 | 24.97 | 2,435 | -0.02(-0.08%) |
Jun 14, 2021 | 24.99 | 24.99 | 24.99 | 24.99 | 459 | -0.01(-0.06%) |
Jun 11, 2021 | 25.10 | 25.10 | 24.92 | 25.00 | 1,226 | -0.03(-0.10%) |
Jun 10, 2021 | 24.92 | 25.03 | 24.92 | 25.03 | 1,369 | -0.01(-0.06%) |
Jun 09, 2021 | 25.05 | 25.09 | 25.04 | 25.04 | 549 | -0.05(-0.20%) |
Jun 08, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 2,050 | +0.04(+0.16%) |
Jun 07, 2021 | 25.03 | 25.08 | 25.03 | 25.05 | 709 | +0.00(+0.02%) |
Jun 04, 2021 | 25.12 | 25.12 | 25.05 | 25.05 | 1,914 | +0.11(+0.46%) |
Jun 03, 2021 | 24.95 | 25.11 | 24.92 | 24.93 | 6,398 | -0.12(-0.48%) |
Jun 02, 2021 | 25.10 | 25.10 | 24.99 | 25.05 | 1,425 | +0.06(+0.24%) |
Jun 01, 2021 | 25.13 | 25.13 | 24.86 | 24.99 | 101,168 | -0.14(-0.55%) |
May 28, 2021 | 25.21 | 25.25 | 24.99 | 25.13 | 908 | -0.09(-0.35%) |
May 27, 2021 | 24.99 | 25.22 | 24.99 | 25.22 | 2,682 | +0.13(+0.51%) |
May 26, 2021 | 25.09 | 25.09 | 25.09 | 25.09 | 334 | -0.00(-0.02%) |
May 25, 2021 | 24.88 | 25.28 | 24.88 | 25.10 | 4,115 | +0.24(+0.98%) |
May 24, 2021 | 25.01 | 25.21 | 24.85 | 24.85 | 9,336 | -0.19(-0.77%) |
May 21, 2021 | 24.87 | 25.05 | 24.79 | 25.05 | 3,266 | -0.03(-0.12%) |
May 20, 2021 | 25.24 | 25.25 | 25.02 | 25.08 | 2,385 | +0.00(+0.00%) |
May 19, 2021 | 24.90 | 25.08 | 24.89 | 25.08 | 1,249 | -0.06(-0.24%) |
May 18, 2021 | 25.10 | 25.28 | 25.07 | 25.14 | 1,293 | +0.03(+0.14%) |
May 17, 2021 | 24.98 | 25.36 | 24.97 | 25.10 | 21,500 | -0.23(-0.90%) |
May 14, 2021 | 25.31 | 25.33 | 25.18 | 25.33 | 1,381 | +0.09(+0.35%) |
May 13, 2021 | 25.24 | 25.24 | 25.24 | 25.24 | 270 | +0.13(+0.51%) |
May 12, 2021 | 25.05 | 25.11 | 25.05 | 25.11 | 1,503 | -0.10(-0.41%) |
May 11, 2021 | 25.12 | 25.22 | 25.12 | 25.22 | 884 | +0.13(+0.51%) |
May 10, 2021 | 25.26 | 25.30 | 25.05 | 25.09 | 5,298 | -0.23(-0.92%) |
May 07, 2021 | 25.14 | 25.32 | 25.14 | 25.32 | 1,617 | +0.15(+0.61%) |
May 06, 2021 | 25.32 | 25.33 | 25.17 | 25.17 | 4,712 | -0.02(-0.08%) |
May 05, 2021 | 25.19 | 25.19 | 25.13 | 25.19 | 4,246 | +0.10(+0.39%) |
May 04, 2021 | 25.22 | 25.38 | 24.98 | 25.09 | 3,579 | -0.13(-0.51%) |