Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.82 | 24.01 | 22.57 | 22.57 | 1,433,718 | -1.27(-5.33%) |
Apr 28, 2022 | 24.33 | 24.47 | 23.02 | 23.84 | 2,221,360 | -0.39(-1.60%) |
Apr 27, 2022 | 23.71 | 24.36 | 23.19 | 24.23 | 1,658,475 | +0.30(+1.24%) |
Apr 26, 2022 | 24.34 | 24.34 | 23.48 | 23.93 | 964,499 | -0.59(-2.39%) |
Apr 25, 2022 | 23.99 | 24.64 | 23.37 | 24.52 | 969,098 | +0.29(+1.19%) |
Apr 22, 2022 | 25.02 | 25.08 | 23.88 | 24.23 | 1,392,269 | -0.89(-3.55%) |
Apr 21, 2022 | 25.94 | 26.33 | 24.85 | 25.12 | 1,320,756 | -0.51(-1.97%) |
Apr 20, 2022 | 26.36 | 26.68 | 25.40 | 25.63 | 1,691,172 | -1.13(-4.23%) |
Apr 19, 2022 | 26.33 | 27.58 | 26.16 | 26.76 | 2,210,154 | +0.35(+1.31%) |
Apr 18, 2022 | 26.46 | 26.77 | 26.07 | 26.41 | 451,818 | -0.29(-1.08%) |
Apr 14, 2022 | 27.05 | 27.18 | 26.60 | 26.70 | 401,025 | -0.18(-0.66%) |
Apr 13, 2022 | 26.55 | 27.29 | 26.55 | 26.88 | 762,235 | +0.34(+1.27%) |
Apr 12, 2022 | 26.79 | 27.27 | 26.25 | 26.54 | 876,827 | -0.03(-0.11%) |
Apr 11, 2022 | 26.68 | 27.75 | 26.18 | 26.57 | 894,149 | -0.17(-0.63%) |
Apr 08, 2022 | 27.10 | 27.29 | 26.62 | 26.74 | 787,479 | -0.54(-1.96%) |
Apr 07, 2022 | 27.78 | 28.59 | 27.15 | 27.28 | 2,624,798 | -0.59(-2.10%) |
Apr 06, 2022 | 28.27 | 28.40 | 27.46 | 27.86 | 1,070,322 | -0.79(-2.77%) |
Apr 05, 2022 | 29.27 | 29.51 | 28.54 | 28.66 | 441,341 | -0.66(-2.27%) |
Apr 04, 2022 | 29.34 | 29.63 | 28.87 | 29.32 | 458,067 | +0.05(+0.17%) |
Apr 01, 2022 | 29.32 | 29.75 | 28.94 | 29.27 | 457,988 | -0.02(-0.07%) |
Mar 31, 2022 | 29.03 | 29.71 | 28.77 | 29.29 | 460,446 | +0.17(+0.58%) |
Mar 30, 2022 | 29.59 | 29.97 | 28.98 | 29.12 | 605,416 | -0.70(-2.36%) |
Mar 29, 2022 | 29.44 | 30.19 | 29.29 | 29.83 | 543,134 | +0.57(+1.93%) |
Mar 28, 2022 | 29.38 | 29.57 | 28.81 | 29.26 | 653,447 | +0.03(+0.10%) |
Mar 25, 2022 | 29.47 | 29.72 | 28.58 | 29.23 | 610,363 | -0.32(-1.07%) |
Mar 24, 2022 | 30.17 | 30.48 | 29.17 | 29.55 | 658,513 | -0.34(-1.13%) |
Mar 23, 2022 | 29.99 | 30.89 | 29.79 | 29.89 | 692,641 | -0.23(-0.76%) |
Mar 22, 2022 | 30.78 | 31.08 | 29.99 | 30.11 | 897,975 | -0.28(-0.91%) |
Mar 21, 2022 | 29.75 | 30.69 | 29.38 | 30.39 | 1,419,882 | +0.63(+2.13%) |
Mar 18, 2022 | 29.21 | 29.78 | 29.07 | 29.76 | 1,703,933 | +0.19(+0.64%) |
Mar 17, 2022 | 28.53 | 29.77 | 28.08 | 29.57 | 2,823,269 | +1.92(+6.93%) |
Mar 16, 2022 | 26.89 | 28.18 | 26.69 | 27.65 | 1,204,271 | +1.08(+4.07%) |
Mar 15, 2022 | 26.96 | 27.45 | 26.26 | 26.57 | 812,215 | -0.38(-1.40%) |
Mar 14, 2022 | 27.91 | 28.02 | 26.88 | 26.95 | 1,234,332 | +0.08(+0.30%) |
Mar 11, 2022 | 27.45 | 27.67 | 26.77 | 26.87 | 983,737 | -0.45(-1.63%) |
Mar 10, 2022 | 25.82 | 27.35 | 25.80 | 27.32 | 802,415 | +0.89(+3.38%) |
Mar 09, 2022 | 27.15 | 27.77 | 26.40 | 26.42 | 1,275,895 | +0.02(+0.08%) |
Mar 08, 2022 | 24.86 | 26.94 | 24.46 | 26.40 | 1,450,252 | +1.39(+5.55%) |
Mar 07, 2022 | 26.67 | 26.78 | 24.09 | 25.01 | 2,492,285 | -1.83(-6.80%) |
Mar 04, 2022 | 28.40 | 28.76 | 26.60 | 26.84 | 1,377,949 | -1.91(-6.66%) |
Mar 03, 2022 | 30.39 | 30.39 | 28.55 | 28.75 | 818,752 | -1.47(-4.86%) |
Mar 02, 2022 | 29.83 | 30.74 | 29.73 | 30.22 | 506,104 | +0.46(+1.53%) |
Mar 01, 2022 | 30.01 | 30.19 | 29.33 | 29.77 | 838,691 | -0.13(-0.43%) |
Feb 28, 2022 | 30.37 | 30.51 | 29.15 | 29.90 | 662,803 | -0.92(-2.99%) |
Feb 25, 2022 | 30.37 | 31.06 | 29.39 | 30.82 | 710,793 | +0.50(+1.64%) |
Feb 24, 2022 | 28.36 | 30.34 | 28.28 | 30.32 | 612,088 | +0.89(+3.03%) |
Feb 23, 2022 | 29.97 | 29.99 | 29.29 | 29.43 | 359,001 | -0.25(-0.84%) |
Feb 22, 2022 | 30.21 | 30.51 | 29.32 | 29.68 | 611,204 | -0.87(-2.86%) |
Feb 18, 2022 | 30.55 | 0 | +0.03(+0.10%) | |||
Feb 17, 2022 | 31.35 | 31.44 | 30.21 | 30.52 | 676,386 | -1.06(-3.36%) |
Feb 16, 2022 | 31.75 | 31.97 | 31.08 | 31.58 | 444,592 | -0.09(-0.28%) |
Feb 15, 2022 | 31.59 | 32.14 | 31.14 | 31.67 | 476,352 | +0.66(+2.14%) |
Feb 14, 2022 | 31.00 | 31.65 | 30.58 | 31.01 | 625,689 | -0.18(-0.57%) |
Feb 11, 2022 | 32.02 | 32.54 | 30.83 | 31.19 | 753,262 | -1.07(-3.32%) |
Feb 10, 2022 | 32.20 | 33.18 | 31.81 | 32.26 | 714,332 | -0.61(-1.84%) |
Feb 09, 2022 | 31.91 | 32.96 | 31.91 | 32.86 | 807,621 | +1.48(+4.71%) |
Feb 08, 2022 | 30.60 | 31.51 | 30.52 | 31.38 | 930,460 | +0.64(+2.10%) |
Feb 07, 2022 | 31.09 | 31.87 | 30.18 | 30.74 | 695,896 | -0.26(-0.83%) |
Feb 04, 2022 | 30.27 | 31.68 | 30.25 | 31.00 | 977,477 | +0.66(+2.19%) |
Feb 03, 2022 | 30.54 | 30.99 | 30.33 | 592,975 | -0.75(-2.43%) | |
Feb 02, 2022 | 32.03 | 32.08 | 30.04 | 31.09 | 694,881 | -0.76(-2.40%) |
Feb 01, 2022 | 31.38 | 32.13 | 31.14 | 31.85 | 1,265,709 | +0.72(+2.33%) |
Jan 31, 2022 | 30.06 | 31.27 | 31.13 | 646,669 | +1.09(+3.63%) | |
Jan 28, 2022 | 29.34 | 30.12 | 27.98 | 30.04 | 1,103,977 | +0.64(+2.16%) |
Jan 27, 2022 | 29.87 | 30.29 | 29.25 | 29.40 | 1,661,209 | +0.17(+0.58%) |
Jan 26, 2022 | 28.76 | 30.18 | 28.58 | 29.23 | 1,269,714 | +0.94(+3.33%) |
Jan 25, 2022 | 29.29 | 29.58 | 27.95 | 28.29 | 1,309,272 | -1.32(-4.46%) |
Jan 24, 2022 | 28.78 | 29.85 | 27.68 | 29.61 | 1,470,245 | +0.14(+0.47%) |
Jan 21, 2022 | 29.73 | 30.86 | 29.21 | 29.47 | 1,609,357 | -0.53(-1.75%) |
Jan 20, 2022 | 30.62 | 31.34 | 29.94 | 30.00 | 948,111 | -0.38(-1.24%) |
Jan 19, 2022 | 30.42 | 30.83 | 29.81 | 30.37 | 1,229,047 | +0.17(+0.56%) |
Jan 18, 2022 | 31.68 | 32.11 | 30.09 | 30.20 | 1,214,892 | -1.70(-5.32%) |
Jan 14, 2022 | 31.90 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.58 | 33.57 | 31.88 | 31.96 | 840,653 | -0.64(-1.98%) |
Jan 12, 2022 | 31.80 | 33.36 | 31.59 | 32.60 | 1,097,182 | +0.47(+1.45%) |
Jan 11, 2022 | 32.62 | 32.70 | 31.46 | 32.14 | 1,866,664 | -0.77(-2.35%) |
Jan 10, 2022 | 33.32 | 33.53 | 31.64 | 32.91 | 1,748,045 | -0.69(-2.07%) |
Jan 07, 2022 | 33.40 | 33.80 | 32.89 | 33.61 | 1,968,601 | +0.28(+0.83%) |
Jan 06, 2022 | 32.56 | 34.08 | 32.47 | 33.33 | 1,385,786 | +0.59(+1.79%) |
Jan 05, 2022 | 33.32 | 34.12 | 32.33 | 32.74 | 1,596,121 | -0.53(-1.58%) |
Jan 04, 2022 | 34.73 | 34.92 | 32.48 | 33.27 | 2,102,871 | -1.27(-3.68%) |
Jan 03, 2022 | 34.53 | 35.01 | 33.70 | 34.54 | 1,533,958 | -0.08(-0.23%) |
Dec 31, 2021 | 34.25 | 35.01 | 34.23 | 34.62 | 712,259 | +0.52(+1.51%) |
Dec 30, 2021 | 33.43 | 34.37 | 33.40 | 34.10 | 533,140 | +0.73(+2.20%) |
Dec 29, 2021 | 33.98 | 34.52 | 33.01 | 33.37 | 1,218,930 | -0.39(-1.15%) |
Dec 28, 2021 | 32.90 | 33.76 | 32.90 | 33.76 | 1,064,901 | +0.86(+2.62%) |
Dec 27, 2021 | 33.55 | 33.67 | 32.35 | 32.89 | 1,751,715 | -0.32(-0.96%) |
Dec 23, 2021 | 31.93 | 33.49 | 31.92 | 33.21 | 1,644,701 | +1.48(+4.66%) |
Dec 22, 2021 | 30.91 | 32.19 | 30.64 | 31.73 | 2,727,156 | +1.04(+3.39%) |
Dec 21, 2021 | 30.36 | 31.59 | 30.33 | 30.69 | 4,480,597 | +0.53(+1.74%) |
Dec 20, 2021 | 30.33 | 32.03 | 30.12 | 30.16 | 4,124,101 | -0.71(-2.31%) |
Dec 17, 2021 | 30.72 | 32.00 | 30.07 | 30.88 | 7,092,024 | -0.19(-0.61%) |
Dec 16, 2021 | 30.58 | 32.70 | 30.36 | 31.07 | 5,322,136 | +1.05(+3.50%) |
Dec 15, 2021 | 30.73 | 31.29 | 29.73 | 30.02 | 5,146,806 | +0.22(+0.73%) |
Dec 14, 2021 | 29.53 | 30.50 | 29.28 | 29.80 | 2,799,061 | +0.03(+0.10%) |
Dec 13, 2021 | 30.09 | 31.37 | 29.66 | 29.77 | 2,878,169 | -0.10(-0.33%) |
Dec 10, 2021 | 28.96 | 30.05 | 28.96 | 29.87 | 1,913,358 | +0.87(+3.01%) |
Dec 09, 2021 | 30.16 | 30.87 | 28.91 | 28.99 | 2,663,187 | -1.27(-4.20%) |
Dec 08, 2021 | 30.91 | 31.17 | 29.32 | 30.26 | 2,345,583 | -0.29(-0.94%) |
Dec 07, 2021 | 30.53 | 31.88 | 30.05 | 30.55 | 2,954,981 | +0.69(+2.33%) |
Dec 06, 2021 | 29.13 | 30.62 | 28.79 | 29.86 | 3,053,312 | +0.79(+2.73%) |
Dec 03, 2021 | 29.19 | 29.27 | 28.60 | 29.06 | 1,609,946 | -0.15(-0.51%) |
Dec 02, 2021 | 28.23 | 29.36 | 28.08 | 29.21 | 1,279,631 | +1.03(+3.66%) |
Dec 01, 2021 | 28.32 | 29.62 | 28.15 | 28.18 | 2,180,618 | +0.28(+1.00%) |
Nov 30, 2021 | 28.18 | 28.41 | 27.78 | 27.90 | 1,353,263 | -0.37(-1.30%) |
Nov 29, 2021 | 28.05 | 28.52 | 27.21 | 28.27 | 1,617,651 | +0.16(+0.56%) |
Nov 26, 2021 | 27.78 | 28.35 | 27.67 | 28.11 | 647,888 | -0.19(-0.67%) |
Nov 24, 2021 | 27.71 | 28.55 | 27.41 | 28.30 | 1,101,258 | +0.41(+1.46%) |
Nov 23, 2021 | 27.71 | 28.14 | 27.12 | 27.89 | 2,022,712 | -0.04(-0.14%) |
Nov 22, 2021 | 29.14 | 29.71 | 26.93 | 27.93 | 2,005,518 | -1.18(-4.06%) |
Nov 19, 2021 | 29.82 | 30.06 | 28.21 | 29.11 | 1,727,295 | -0.31(-1.05%) |
Nov 18, 2021 | 31.17 | 31.45 | 29.37 | 29.42 | 3,232,864 | +0.14(+0.47%) |
Nov 17, 2021 | 28.77 | 30.74 | 28.60 | 29.28 | 3,467,055 | +0.92(+3.25%) |
Nov 16, 2021 | 27.32 | 29.04 | 26.99 | 28.36 | 4,238,964 | +1.68(+6.28%) |
Nov 15, 2021 | 27.34 | 27.43 | 26.33 | 26.68 | 1,761,316 | -0.70(-2.57%) |
Nov 12, 2021 | 27.43 | 27.87 | 27.01 | 27.39 | 1,623,882 | -0.18(-0.65%) |
Nov 11, 2021 | 27.13 | 27.78 | 26.96 | 27.56 | 1,105,435 | +0.55(+2.02%) |
Nov 10, 2021 | 26.40 | 27.02 | 916,924 | +0.23(+0.85%) | ||
Nov 09, 2021 | 27.34 | 27.57 | 26.49 | 26.79 | 797,713 | -0.47(-1.71%) |
Nov 08, 2021 | 26.40 | 27.98 | 26.37 | 27.26 | 1,691,196 | +1.26(+4.85%) |
Nov 05, 2021 | 25.37 | 26.37 | 25.37 | 26.00 | 5,318,155 | +0.85(+3.39%) |
Nov 04, 2021 | 24.77 | 25.55 | 24.69 | 25.14 | 1,592,602 | +0.48(+1.93%) |
Nov 03, 2021 | 26.37 | 26.46 | 24.50 | 24.67 | 3,213,933 | -1.63(-6.19%) |
Nov 02, 2021 | 26.08 | 26.98 | 26.08 | 26.29 | 948,780 | +0.05(+0.19%) |
Nov 01, 2021 | 26.59 | 26.70 | 25.34 | 26.24 | 2,367,504 | -0.43(-1.60%) |
Oct 29, 2021 | 27.63 | 27.71 | 26.10 | 26.67 | 2,468,722 | -1.09(-3.93%) |
Oct 28, 2021 | 26.79 | 28.09 | 26.49 | 27.76 | 1,545,899 | +0.84(+3.13%) |
Oct 27, 2021 | 26.32 | 27.49 | 26.19 | 26.92 | 1,437,315 | +0.56(+2.11%) |
Oct 26, 2021 | 24.62 | 26.36 | 3,688,166 | +1.70(+6.88%) | ||
Oct 25, 2021 | 24.08 | 24.96 | 23.59 | 24.67 | 1,988,743 | +0.59(+2.43%) |
Oct 22, 2021 | 24.11 | 24.88 | 23.62 | 24.08 | 2,375,577 | -0.37(-1.50%) |
Oct 21, 2021 | 24.63 | 24.87 | 24.10 | 24.45 | 1,565,184 | -0.18(-0.73%) |
Oct 20, 2021 | 24.76 | 24.92 | 24.14 | 24.63 | 765,339 | -0.14(-0.56%) |
Oct 19, 2021 | 24.98 | 25.22 | 24.12 | 24.77 | 2,035,174 | -0.35(-1.38%) |
Oct 18, 2021 | 24.49 | 25.12 | 24.19 | 25.11 | 1,351,082 | +0.63(+2.55%) |
Oct 15, 2021 | 24.81 | 24.90 | 24.34 | 24.49 | 479,202 | -0.31(-1.24%) |
Oct 14, 2021 | 24.75 | 25.11 | 24.57 | 24.80 | 766,262 | +0.05(+0.20%) |
Oct 13, 2021 | 24.73 | 24.92 | 24.61 | 24.75 | 721,138 | +0.02(+0.08%) |
Oct 12, 2021 | 24.83 | 24.89 | 24.03 | 24.73 | 1,099,131 | -0.05(-0.20%) |
Oct 11, 2021 | 25.60 | 25.60 | 24.68 | 24.78 | 915,444 | -0.80(-3.14%) |
Oct 08, 2021 | 26.10 | 26.77 | 25.46 | 25.58 | 462,653 | -0.53(-2.01%) |
Oct 07, 2021 | 25.35 | 26.17 | 25.29 | 26.11 | 3,534,882 | +0.71(+2.81%) |
Oct 06, 2021 | 26.21 | 26.51 | 25.31 | 25.39 | 684,311 | -1.22(-4.59%) |
Oct 05, 2021 | 26.89 | 27.48 | 26.47 | 26.61 | 604,819 | -0.27(-1.00%) |
Oct 04, 2021 | 28.85 | 28.88 | 26.36 | 26.88 | 977,786 | -1.91(-6.65%) |
Oct 01, 2021 | 28.27 | 28.92 | 27.85 | 28.79 | 550,964 | +0.35(+1.22%) |
Sep 30, 2021 | 28.64 | 28.75 | 28.09 | 28.45 | 798,319 | -0.31(-1.07%) |
Sep 29, 2021 | 28.33 | 28.85 | 27.62 | 28.75 | 1,808,446 | +0.09(+0.31%) |
Sep 28, 2021 | 28.76 | 28.77 | 27.30 | 28.67 | 2,081,412 | +1.57(+5.79%) |
Sep 27, 2021 | 26.80 | 27.24 | 25.85 | 27.10 | 720,369 | +0.09(+0.33%) |
Sep 24, 2021 | 26.13 | 27.12 | 26.13 | 27.01 | 681,652 | +0.64(+2.45%) |
Sep 23, 2021 | 26.64 | 27.14 | 26.36 | 26.36 | 996,279 | -0.18(-0.67%) |
Sep 22, 2021 | 25.66 | 27.05 | 25.40 | 26.54 | 761,159 | +0.69(+2.69%) |
Sep 21, 2021 | 25.93 | 27.37 | 25.02 | 25.85 | 720,251 | -0.03(-0.11%) |
Sep 20, 2021 | 24.93 | 26.04 | 24.61 | 25.88 | 483,108 | +0.48(+1.87%) |
Sep 17, 2021 | 25.36 | 25.41 | 25.00 | 25.40 | 674,079 | +0.25(+0.99%) |
Sep 16, 2021 | 25.65 | 25.79 | 24.71 | 25.15 | 1,551,286 | -0.52(-2.01%) |
Sep 15, 2021 | 26.24 | 26.53 | 25.24 | 25.67 | 3,968,377 | -0.77(-2.93%) |
Sep 14, 2021 | 26.23 | 26.58 | 25.98 | 26.44 | 931,509 | +0.00(+0.00%) |
Sep 13, 2021 | 27.00 | 27.19 | 26.09 | 26.44 | 746,142 | -0.58(-2.13%) |
Sep 10, 2021 | 26.98 | 27.08 | 26.44 | 27.02 | 909,987 | -0.02(-0.07%) |
Sep 09, 2021 | 26.79 | 27.43 | 26.45 | 27.04 | 1,035,621 | +0.00(+0.00%) |
Sep 08, 2021 | 27.03 | 27.35 | 26.72 | 27.04 | 450,554 | +0.01(+0.04%) |
Sep 07, 2021 | 27.06 | 27.61 | 26.79 | 27.03 | 673,117 | +0.10(+0.37%) |
Sep 03, 2021 | 26.79 | 26.95 | 25.81 | 26.93 | 556,669 | +0.14(+0.52%) |
Sep 02, 2021 | 26.95 | 27.75 | 26.59 | 26.79 | 680,047 | -0.25(-0.92%) |
Sep 01, 2021 | 26.09 | 27.21 | 26.03 | 27.04 | 1,484,864 | +1.24(+4.81%) |
Aug 31, 2021 | 25.31 | 25.86 | 24.77 | 25.80 | 3,031,069 | +0.47(+1.84%) |
Aug 30, 2021 | 24.84 | 25.82 | 24.54 | 25.33 | 951,652 | +0.38(+1.51%) |
Aug 27, 2021 | 24.67 | 25.13 | 24.44 | 24.95 | 504,530 | +0.33(+1.33%) |
Aug 26, 2021 | 23.59 | 24.91 | 23.43 | 24.63 | 433,562 | +1.00(+4.24%) |
Aug 25, 2021 | 23.81 | 24.13 | 22.60 | 23.63 | 1,522,926 | -0.79(-3.25%) |
Aug 24, 2021 | 24.20 | 24.56 | 23.98 | 24.42 | 860,617 | +0.40(+1.65%) |
Aug 23, 2021 | 24.80 | 25.16 | 23.96 | 24.02 | 391,864 | -0.77(-3.12%) |
Aug 20, 2021 | 24.44 | 24.93 | 24.22 | 24.80 | 457,463 | +0.55(+2.25%) |
Aug 19, 2021 | 24.12 | 24.68 | 23.06 | 24.25 | 560,346 | -0.06(-0.24%) |
Aug 18, 2021 | 25.19 | 25.21 | 23.87 | 24.31 | 821,583 | -0.41(-1.65%) |
Aug 17, 2021 | 23.58 | 25.80 | 23.54 | 24.72 | 3,317,249 | +1.81(+7.88%) |
Aug 16, 2021 | 23.20 | 23.41 | 22.60 | 22.91 | 621,329 | -0.41(-1.75%) |
Aug 13, 2021 | 23.64 | 23.78 | 22.91 | 23.32 | 709,444 | -0.67(-2.81%) |
Aug 12, 2021 | 25.27 | 25.27 | 23.84 | 23.99 | 443,720 | -0.55(-2.22%) |
Aug 11, 2021 | 24.65 | 24.68 | 24.18 | 24.54 | 354,130 | -0.13(-0.52%) |
Aug 10, 2021 | 25.03 | 25.18 | 24.65 | 24.67 | 181,828 | -0.46(-1.82%) |
Aug 09, 2021 | 25.25 | 25.25 | 25.02 | 25.12 | 177,086 | -0.26(-1.02%) |
Aug 06, 2021 | 25.31 | 25.60 | 24.92 | 25.38 | 362,416 | -0.05(-0.20%) |
Aug 05, 2021 | 24.62 | 25.46 | 24.31 | 25.43 | 444,920 | +0.87(+3.56%) |
Aug 04, 2021 | 23.92 | 24.61 | 23.68 | 24.56 | 320,942 | +0.37(+1.52%) |
Aug 03, 2021 | 25.30 | 25.37 | 23.75 | 24.19 | 1,229,850 | -1.13(-4.47%) |
Aug 02, 2021 | 25.60 | 25.70 | 25.26 | 25.32 | 685,341 | -0.13(-0.51%) |
Jul 30, 2021 | 25.40 | 25.52 | 25.23 | 25.45 | 455,037 | +0.05(+0.20%) |
Jul 29, 2021 | 25.32 | 25.92 | 25.32 | 25.40 | 167,371 | -0.01(-0.04%) |
Jul 28, 2021 | 25.45 | 25.78 | 25.30 | 25.41 | 318,008 | -0.10(-0.39%) |
Jul 27, 2021 | 25.23 | 25.58 | 24.97 | 25.51 | 326,052 | +0.18(+0.71%) |
Jul 26, 2021 | 25.32 | 25.59 | 25.07 | 25.33 | 304,943 | -0.02(-0.08%) |
Jul 23, 2021 | 25.63 | 25.63 | 25.14 | 25.35 | 382,323 | -0.05(-0.20%) |
Jul 22, 2021 | 25.37 | 25.45 | 24.66 | 25.40 | 378,046 | +0.18(+0.71%) |
Jul 21, 2021 | 25.09 | 26.06 | 25.06 | 25.22 | 545,031 | +0.35(+1.40%) |
Jul 20, 2021 | 24.53 | 24.94 | 24.45 | 24.88 | 617,891 | +0.39(+1.58%) |
Jul 19, 2021 | 23.88 | 24.59 | 23.15 | 24.49 | 589,728 | -0.16(-0.64%) |
Jul 16, 2021 | 24.63 | 25.36 | 24.30 | 24.65 | 699,076 | +0.02(+0.08%) |
Jul 15, 2021 | 22.78 | 25.07 | 22.74 | 24.63 | 1,703,051 | +1.64(+7.12%) |
Jul 14, 2021 | 23.95 | 24.01 | 21.85 | 22.99 | 2,219,119 | -0.92(-3.86%) |
Jul 13, 2021 | 25.03 | 25.18 | 23.88 | 23.91 | 707,266 | -1.53(-6.01%) |
Jul 12, 2021 | 26.44 | 26.44 | 25.10 | 25.44 | 456,147 | -1.08(-4.08%) |
Jul 09, 2021 | 26.73 | 26.73 | 25.92 | 26.52 | 300,985 | +0.26(+0.98%) |
Jul 08, 2021 | 25.78 | 26.95 | 25.60 | 26.26 | 820,896 | +0.26(+0.99%) |
Jul 07, 2021 | 25.30 | 26.19 | 25.15 | 26.01 | 631,744 | +0.65(+2.58%) |
Jul 06, 2021 | 26.25 | 26.35 | 24.98 | 25.35 | 425,788 | -1.09(-4.13%) |
Jul 02, 2021 | 26.96 | 27.10 | 26.14 | 26.44 | 646,335 | -0.56(-2.06%) |
Jul 01, 2021 | 27.29 | 27.43 | 26.61 | 27.00 | 670,655 | -0.50(-1.80%) |
Jun 30, 2021 | 26.69 | 27.65 | 26.43 | 27.49 | 521,490 | +0.77(+2.90%) |
Jun 29, 2021 | 26.82 | 27.03 | 26.37 | 26.72 | 395,181 | -0.15(-0.55%) |
Jun 28, 2021 | 27.41 | 28.29 | 26.63 | 26.87 | 658,305 | -0.61(-2.20%) |
Jun 25, 2021 | 26.84 | 27.55 | 26.56 | 27.48 | 643,679 | +0.54(+1.99%) |
Jun 24, 2021 | 27.26 | 27.41 | 26.81 | 26.94 | 542,078 | +0.00(+0.00%) |
Jun 23, 2021 | 26.14 | 26.98 | 26.14 | 26.94 | 442,711 | +0.80(+3.08%) |
Jun 22, 2021 | 26.70 | 26.79 | 25.91 | 26.14 | 408,658 | -0.57(-2.12%) |
Jun 21, 2021 | 25.90 | 27.01 | 25.55 | 26.70 | 1,471,594 | +0.76(+2.95%) |
Jun 18, 2021 | 26.54 | 26.82 | 25.70 | 25.94 | 895,660 | -0.90(-3.36%) |
Jun 17, 2021 | 27.56 | 27.64 | 26.39 | 26.84 | 703,911 | -0.78(-2.84%) |
Jun 16, 2021 | 27.14 | 27.74 | 27.12 | 27.62 | 283,761 | +0.42(+1.53%) |
Jun 15, 2021 | 28.32 | 28.56 | 27.05 | 27.21 | 626,055 | -1.50(-5.22%) |
Jun 14, 2021 | 29.23 | 29.50 | 28.36 | 28.71 | 421,148 | -0.83(-2.82%) |
Jun 11, 2021 | 29.65 | 29.74 | 28.34 | 29.54 | 550,265 | +0.11(+0.37%) |
Jun 10, 2021 | 28.89 | 29.64 | 28.78 | 29.43 | 305,985 | +0.54(+1.85%) |
Jun 09, 2021 | 29.28 | 30.02 | 28.77 | 28.89 | 534,938 | -0.27(-0.92%) |
Jun 08, 2021 | 27.30 | 29.62 | 26.89 | 29.16 | 1,087,606 | +1.48(+5.34%) |
Jun 07, 2021 | 28.67 | 28.82 | 27.33 | 27.68 | 845,895 | -1.26(-4.35%) |
Jun 04, 2021 | 29.20 | 29.38 | 28.62 | 28.94 | 480,751 | +0.07(+0.24%) |
Jun 03, 2021 | 28.64 | 30.26 | 28.29 | 28.87 | 1,692,047 | -0.29(-0.99%) |
Jun 02, 2021 | 28.89 | 29.72 | 28.60 | 29.16 | 2,731,367 | -0.25(-0.84%) |
Jun 01, 2021 | 29.55 | 30.02 | 29.06 | 29.41 | 882,162 | -0.01(-0.03%) |
May 28, 2021 | 27.91 | 29.61 | 27.80 | 29.42 | 933,565 | +1.14(+4.04%) |
May 27, 2021 | 27.98 | 28.52 | 27.01 | 28.28 | 1,092,160 | +0.37(+1.32%) |
May 26, 2021 | 29.38 | 29.80 | 27.62 | 27.91 | 770,376 | -1.46(-4.97%) |
May 25, 2021 | 28.60 | 29.39 | 28.35 | 29.37 | 387,682 | +0.76(+2.67%) |
May 24, 2021 | 29.46 | 29.73 | 28.43 | 28.61 | 607,965 | -1.13(-3.80%) |
May 21, 2021 | 29.95 | 30.10 | 29.57 | 29.74 | 313,712 | -0.21(-0.70%) |
May 20, 2021 | 29.81 | 30.36 | 29.30 | 29.95 | 505,752 | +0.22(+0.73%) |
May 19, 2021 | 28.77 | 29.81 | 28.12 | 29.73 | 713,805 | +0.58(+1.97%) |
May 18, 2021 | 30.72 | 31.63 | 29.06 | 29.15 | 1,095,338 | -2.24(-7.14%) |
May 17, 2021 | 31.32 | 32.05 | 31.26 | 31.39 | 488,351 | -0.31(-0.97%) |
May 14, 2021 | 30.26 | 32.94 | 30.09 | 31.70 | 865,812 | +1.38(+4.55%) |
May 13, 2021 | 29.97 | 30.50 | 29.00 | 30.32 | 615,554 | +0.56(+1.87%) |
May 12, 2021 | 30.74 | 31.26 | 29.77 | 29.77 | 611,001 | -0.76(-2.50%) |
May 11, 2021 | 27.68 | 30.98 | 27.63 | 30.53 | 1,720,600 | +1.60(+5.52%) |
May 10, 2021 | 31.01 | 31.11 | 27.54 | 28.93 | 1,717,498 | -2.43(-7.75%) |
May 07, 2021 | 28.47 | 32.15 | 28.30 | 31.36 | 3,029,469 | +2.90(+10.18%) |
May 06, 2021 | 27.78 | 29.07 | 26.43 | 28.47 | 3,117,226 | +0.73(+2.65%) |
May 05, 2021 | 29.77 | 30.55 | 27.55 | 27.73 | 2,168,217 | -2.02(-6.80%) |
May 04, 2021 | 29.47 | 32.33 | 28.28 | 29.76 | 3,369,595 | -0.81(-2.66%) |