Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.34 | 22.40 | 22.30 | 22.32 | 2,732,993 | +0.00(+0.00%) |
Apr 28, 2022 | 22.28 | 22.33 | 22.12 | 22.32 | 5,257,895 | -0.10(-0.43%) |
Apr 27, 2022 | 22.35 | 22.43 | 22.28 | 22.41 | 4,045,460 | -0.04(-0.16%) |
Apr 26, 2022 | 22.64 | 22.64 | 22.39 | 22.45 | 2,521,136 | -0.24(-1.05%) |
Apr 25, 2022 | 22.72 | 22.72 | 22.56 | 22.69 | 5,713,748 | -0.13(-0.58%) |
Apr 22, 2022 | 22.97 | 22.98 | 22.80 | 22.82 | 872,005 | -0.30(-1.29%) |
Apr 21, 2022 | 23.12 | 23.23 | 23.09 | 23.12 | 2,921,553 | -0.07(-0.30%) |
Apr 20, 2022 | 23.12 | 23.19 | 23.10 | 23.19 | 782,211 | +0.15(+0.65%) |
Apr 19, 2022 | 23.11 | 23.15 | 23.02 | 23.04 | 1,598,466 | -0.18(-0.76%) |
Apr 18, 2022 | 23.22 | 23.25 | 23.14 | 23.22 | 1,027,433 | +0.04(+0.15%) |
Apr 14, 2022 | 23.24 | 23.25 | 23.13 | 23.18 | 557,437 | -0.18(-0.75%) |
Apr 13, 2022 | 23.37 | 23.38 | 23.32 | 23.36 | 1,045,088 | -0.01(-0.04%) |
Apr 12, 2022 | 23.37 | 23.41 | 23.30 | 23.37 | 2,164,242 | +0.12(+0.53%) |
Apr 11, 2022 | 23.26 | 23.29 | 23.21 | 23.24 | 947,048 | -0.05(-0.23%) |
Apr 08, 2022 | 23.24 | 23.32 | 23.21 | 23.30 | 661,302 | -0.02(-0.08%) |
Apr 07, 2022 | 23.38 | 23.40 | 23.30 | 23.31 | 1,007,455 | -0.06(-0.26%) |
Apr 06, 2022 | 23.45 | 23.50 | 23.32 | 23.37 | 2,126,136 | -0.09(-0.38%) |
Apr 05, 2022 | 23.72 | 23.74 | 23.46 | 23.46 | 1,112,078 | -0.30(-1.26%) |
Apr 04, 2022 | 23.73 | 23.77 | 23.70 | 23.76 | 533,251 | +0.04(+0.19%) |
Apr 01, 2022 | 23.66 | 23.73 | 23.64 | 23.72 | 483,910 | +0.06(+0.25%) |
Mar 31, 2022 | 23.69 | 23.75 | 23.65 | 23.66 | 1,084,875 | -0.05(-0.22%) |
Mar 30, 2022 | 23.61 | 23.76 | 23.60 | 23.71 | 1,442,877 | +0.10(+0.41%) |
Mar 29, 2022 | 23.65 | 23.67 | 23.54 | 23.62 | 1,376,402 | +0.25(+1.05%) |
Mar 28, 2022 | 23.30 | 23.41 | 23.28 | 23.37 | 809,148 | +0.03(+0.11%) |
Mar 25, 2022 | 23.35 | 23.41 | 23.30 | 23.34 | 796,182 | -0.02(-0.08%) |
Mar 24, 2022 | 23.34 | 23.39 | 23.26 | 23.36 | 517,174 | +0.02(+0.08%) |
Mar 23, 2022 | 23.28 | 23.41 | 23.22 | 23.34 | 622,853 | +0.03(+0.11%) |
Mar 22, 2022 | 23.50 | 23.50 | 23.24 | 23.32 | 598,601 | -0.08(-0.34%) |
Mar 21, 2022 | 23.85 | 23.86 | 23.34 | 23.40 | 1,456,388 | -0.25(-1.07%) |
Mar 18, 2022 | 23.30 | 23.74 | 23.30 | 23.65 | 2,948,014 | +0.20(+0.86%) |
Mar 17, 2022 | 23.26 | 23.49 | 23.26 | 23.45 | 4,324,617 | +0.11(+0.49%) |
Mar 16, 2022 | 23.15 | 23.37 | 23.10 | 23.34 | 1,531,584 | +0.27(+1.18%) |
Mar 15, 2022 | 23.01 | 23.08 | 22.94 | 23.06 | 3,199,052 | +0.13(+0.57%) |
Mar 14, 2022 | 23.09 | 23.12 | 22.92 | 22.93 | 1,165,707 | -0.12(-0.53%) |
Mar 11, 2022 | 23.23 | 23.24 | 23.04 | 23.05 | 3,752,645 | -0.13(-0.57%) |
Mar 10, 2022 | 23.25 | 23.27 | 23.10 | 23.19 | 2,343,984 | -0.17(-0.71%) |
Mar 09, 2022 | 23.26 | 23.48 | 23.26 | 23.35 | 4,329,375 | +0.36(+1.56%) |
Mar 08, 2022 | 22.91 | 23.17 | 22.80 | 22.99 | 4,236,173 | +0.29(+1.27%) |
Mar 07, 2022 | 23.10 | 23.10 | 22.66 | 22.70 | 5,451,348 | -0.60(-2.56%) |
Mar 04, 2022 | 23.26 | 23.39 | 23.21 | 23.30 | 2,183,925 | -0.18(-0.75%) |
Mar 03, 2022 | 23.48 | 23.48 | 23.31 | 23.48 | 5,452,432 | +0.25(+1.06%) |
Mar 02, 2022 | 23.37 | 23.48 | 23.18 | 23.23 | 5,243,795 | -0.26(-1.12%) |
Mar 01, 2022 | 23.64 | 23.67 | 23.41 | 23.49 | 6,659,747 | -0.24(-1.00%) |
Feb 28, 2022 | 24.04 | 24.11 | 23.38 | 23.73 | 8,859,973 | -1.22(-4.90%) |
Feb 25, 2022 | 24.80 | 24.95 | 24.83 | 24.95 | 3,363,933 | +0.58(+2.36%) |
Feb 24, 2022 | 24.42 | 24.42 | 24.20 | 24.38 | 9,097,151 | -0.79(-3.16%) |
Feb 23, 2022 | 25.32 | 25.34 | 25.15 | 25.17 | 4,947,305 | -0.08(-0.31%) |
Feb 22, 2022 | 25.22 | 25.29 | 25.21 | 25.25 | 2,879,401 | -0.11(-0.45%) |
Feb 18, 2022 | 25.36 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 25.39 | 25.41 | 25.34 | 25.39 | 3,234,639 | -0.04(-0.17%) |
Feb 16, 2022 | 25.35 | 25.47 | 25.35 | 25.43 | 4,826,143 | +0.10(+0.41%) |
Feb 15, 2022 | 25.28 | 25.34 | 25.23 | 25.33 | 2,111,011 | +0.20(+0.80%) |
Feb 14, 2022 | 25.12 | 25.16 | 25.08 | 25.13 | 3,170,465 | +0.00(+0.00%) |
Feb 11, 2022 | 25.29 | 25.32 | 25.07 | 25.13 | 3,130,116 | -0.17(-0.66%) |
Feb 10, 2022 | 25.25 | 25.49 | 25.25 | 25.29 | 4,989,140 | -0.02(-0.07%) |
Feb 09, 2022 | 25.22 | 25.34 | 25.22 | 25.31 | 2,577,740 | +0.13(+0.52%) |
Feb 08, 2022 | 25.11 | 25.19 | 25.08 | 25.18 | 2,152,585 | +0.06(+0.24%) |
Feb 07, 2022 | 25.09 | 25.15 | 25.07 | 25.12 | 972,260 | -0.01(-0.04%) |
Feb 04, 2022 | 25.07 | 25.15 | 25.06 | 25.13 | 1,863,166 | -0.03(-0.10%) |
Feb 03, 2022 | 25.09 | 25.17 | 25.15 | 2,250,798 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.09 | 25.14 | 25.02 | 25.14 | 1,001,989 | +0.10(+0.38%) |
Feb 01, 2022 | 25.02 | 25.06 | 24.95 | 25.04 | 1,082,101 | +0.09(+0.37%) |
Jan 31, 2022 | 24.81 | 24.96 | 24.95 | 1,677,232 | +0.23(+0.91%) | |
Jan 28, 2022 | 24.71 | 24.72 | 24.65 | 24.72 | 855,060 | +0.01(+0.04%) |
Jan 27, 2022 | 24.82 | 24.87 | 24.69 | 24.71 | 1,539,248 | +0.02(+0.07%) |
Jan 26, 2022 | 24.94 | 24.96 | 24.67 | 24.69 | 4,938,953 | -0.22(-0.87%) |
Jan 25, 2022 | 24.87 | 24.94 | 24.85 | 24.91 | 1,587,262 | +0.01(+0.03%) |
Jan 24, 2022 | 24.89 | 24.92 | 24.81 | 24.90 | 2,303,068 | -0.13(-0.52%) |
Jan 21, 2022 | 25.04 | 25.10 | 24.98 | 25.03 | 3,699,363 | +0.05(+0.21%) |
Jan 20, 2022 | 25.04 | 25.10 | 24.97 | 24.98 | 2,223,705 | +0.03(+0.10%) |
Jan 19, 2022 | 24.85 | 24.97 | 24.85 | 24.96 | 1,531,798 | +0.32(+1.31%) |
Jan 18, 2022 | 24.83 | 24.87 | 24.63 | 24.63 | 4,120,009 | -0.28(-1.12%) |
Jan 14, 2022 | 24.91 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 25.01 | 25.02 | 24.94 | 24.96 | 1,480,370 | -0.07(-0.28%) |
Jan 12, 2022 | 24.91 | 25.03 | 24.91 | 25.03 | 2,302,236 | +0.23(+0.91%) |
Jan 11, 2022 | 24.69 | 24.82 | 24.66 | 24.81 | 2,391,471 | +0.12(+0.49%) |
Jan 10, 2022 | 24.63 | 24.69 | 24.61 | 24.69 | 1,572,562 | -0.07(-0.28%) |
Jan 07, 2022 | 24.70 | 24.76 | 24.66 | 24.76 | 3,054,952 | +0.13(+0.53%) |
Jan 06, 2022 | 24.59 | 24.66 | 24.59 | 24.63 | 1,111,800 | +0.01(+0.04%) |
Jan 05, 2022 | 24.75 | 24.80 | 24.60 | 24.62 | 2,816,630 | -0.04(-0.18%) |
Jan 04, 2022 | 24.66 | 24.75 | 24.63 | 24.66 | 901,496 | -0.14(-0.56%) |
Jan 03, 2022 | 24.85 | 24.85 | 24.78 | 24.80 | 2,618,757 | -0.06(-0.24%) |
Dec 31, 2021 | 24.88 | 24.90 | 24.85 | 24.86 | 868,063 | +0.01(+0.04%) |
Dec 30, 2021 | 24.78 | 24.85 | 24.78 | 24.85 | 1,074,235 | +0.08(+0.32%) |
Dec 29, 2021 | 24.78 | 24.82 | 24.75 | 24.77 | 1,735,563 | -0.11(-0.44%) |
Dec 28, 2021 | 24.89 | 24.93 | 24.87 | 24.88 | 1,675,892 | -0.12(-0.48%) |
Dec 27, 2021 | 25.00 | 25.04 | 25.00 | 25.00 | 886,093 | +0.00(+0.00%) |
Dec 23, 2021 | 24.91 | 25.06 | 24.90 | 25.00 | 1,975,592 | +0.10(+0.42%) |
Dec 22, 2021 | 24.74 | 24.90 | 24.73 | 24.90 | 2,569,841 | +0.19(+0.77%) |
Dec 21, 2021 | 24.74 | 24.74 | 24.61 | 24.71 | 2,829,798 | +0.11(+0.46%) |
Dec 20, 2021 | 24.49 | 24.62 | 24.43 | 24.60 | 1,981,964 | +0.07(+0.28%) |
Dec 17, 2021 | 24.57 | 24.61 | 24.52 | 24.53 | 1,250,493 | -0.10(-0.39%) |
Dec 16, 2021 | 24.59 | 24.64 | 24.57 | 24.62 | 1,207,496 | +0.03(+0.11%) |
Dec 15, 2021 | 24.49 | 24.61 | 24.39 | 24.60 | 1,221,402 | +0.03(+0.14%) |
Dec 14, 2021 | 24.68 | 24.68 | 24.56 | 24.56 | 930,967 | -0.15(-0.60%) |
Dec 13, 2021 | 24.78 | 24.78 | 24.70 | 24.71 | 1,496,479 | -0.11(-0.45%) |
Dec 10, 2021 | 24.75 | 24.84 | 24.75 | 24.82 | 1,437,576 | +0.08(+0.31%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.72 | 24.74 | 2,047,983 | -0.11(-0.45%) |
Dec 08, 2021 | 24.74 | 24.87 | 24.74 | 24.86 | 2,766,706 | +0.17(+0.70%) |
Dec 07, 2021 | 24.58 | 24.69 | 24.58 | 24.68 | 1,051,317 | +0.16(+0.67%) |
Dec 06, 2021 | 24.56 | 24.59 | 24.51 | 24.52 | 1,087,331 | -0.02(-0.07%) |
Dec 03, 2021 | 24.58 | 24.61 | 24.48 | 24.54 | 3,372,121 | -0.02(-0.07%) |
Dec 02, 2021 | 24.59 | 24.62 | 24.49 | 24.55 | 1,713,369 | +0.03(+0.14%) |
Dec 01, 2021 | 24.68 | 24.70 | 24.52 | 24.52 | 3,181,664 | -0.04(-0.18%) |
Nov 30, 2021 | 24.56 | 24.67 | 24.55 | 24.56 | 3,657,722 | +0.16(+0.64%) |
Nov 29, 2021 | 24.40 | 24.43 | 24.36 | 24.41 | 2,023,619 | +0.04(+0.18%) |
Nov 26, 2021 | 24.43 | 24.44 | 24.32 | 24.36 | 972,280 | -0.15(-0.60%) |
Nov 24, 2021 | 24.49 | 24.52 | 24.44 | 24.51 | 1,788,831 | -0.07(-0.28%) |
Nov 23, 2021 | 24.58 | 24.59 | 24.47 | 24.58 | 3,716,500 | -0.09(-0.38%) |
Nov 22, 2021 | 24.77 | 24.83 | 24.67 | 24.67 | 1,036,110 | -0.22(-0.87%) |
Nov 19, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 2,161,660 | -0.13(-0.52%) |
Nov 18, 2021 | 24.96 | 25.03 | 25.01 | 25.02 | 1,646,494 | -0.10(-0.41%) |
Nov 17, 2021 | 25.08 | 25.13 | 25.06 | 25.12 | 2,028,117 | +0.01(+0.03%) |
Nov 16, 2021 | 25.17 | 25.20 | 25.10 | 25.11 | 1,220,057 | -0.17(-0.68%) |
Nov 15, 2021 | 25.32 | 25.33 | 25.27 | 25.29 | 992,324 | -0.03(-0.10%) |
Nov 12, 2021 | 25.36 | 25.41 | 25.31 | 25.31 | 1,239,207 | -0.06(-0.24%) |
Nov 11, 2021 | 25.45 | 25.49 | 25.36 | 25.37 | 1,706,974 | +0.04(+0.17%) |
Nov 10, 2021 | 25.55 | 25.33 | 25.33 | 2,054,370 | -0.25(-0.98%) | |
Nov 09, 2021 | 25.55 | 25.59 | 25.50 | 25.58 | 2,495,159 | +0.09(+0.37%) |
Nov 08, 2021 | 25.46 | 25.51 | 25.45 | 25.49 | 1,319,276 | +0.06(+0.24%) |
Nov 05, 2021 | 25.34 | 25.46 | 25.32 | 25.42 | 2,822,498 | +0.19(+0.75%) |
Nov 04, 2021 | 25.21 | 25.27 | 25.20 | 25.24 | 1,414,715 | -0.04(-0.17%) |
Nov 03, 2021 | 25.16 | 25.29 | 25.08 | 25.28 | 2,448,385 | +0.09(+0.34%) |
Nov 02, 2021 | 25.19 | 25.22 | 25.17 | 25.19 | 2,307,544 | +0.02(+0.07%) |
Nov 01, 2021 | 25.22 | 25.22 | 25.16 | 25.17 | 1,436,287 | -0.09(-0.36%) |
Oct 29, 2021 | 25.30 | 25.32 | 25.23 | 25.26 | 1,770,995 | -0.09(-0.37%) |
Oct 28, 2021 | 25.39 | 25.46 | 25.36 | 25.36 | 3,221,267 | -0.09(-0.37%) |
Oct 27, 2021 | 25.49 | 25.51 | 25.44 | 25.45 | 1,660,708 | -0.03(-0.10%) |
Oct 26, 2021 | 25.54 | 25.48 | 1,099,823 | -0.03(-0.10%) | ||
Oct 25, 2021 | 25.45 | 25.53 | 25.45 | 25.50 | 1,549,708 | +0.05(+0.20%) |
Oct 22, 2021 | 25.43 | 25.46 | 25.31 | 25.45 | 4,300,460 | +0.02(+0.07%) |
Oct 21, 2021 | 25.55 | 25.57 | 25.41 | 25.44 | 3,864,157 | -0.27(-1.07%) |
Oct 20, 2021 | 25.67 | 25.74 | 25.66 | 25.71 | 2,666,178 | +0.06(+0.23%) |
Oct 19, 2021 | 25.67 | 25.71 | 25.63 | 25.65 | 2,434,600 | +0.05(+0.20%) |
Oct 18, 2021 | 25.55 | 25.63 | 25.54 | 25.60 | 1,738,887 | -0.13(-0.50%) |
Oct 15, 2021 | 25.66 | 25.74 | 25.64 | 25.73 | 2,379,962 | +0.05(+0.20%) |
Oct 14, 2021 | 25.69 | 25.71 | 25.64 | 25.68 | 2,801,554 | +0.03(+0.10%) |
Oct 13, 2021 | 25.54 | 25.67 | 25.53 | 25.65 | 4,097,595 | +0.16(+0.64%) |
Oct 12, 2021 | 25.45 | 25.52 | 25.41 | 25.49 | 5,086,363 | +0.11(+0.44%) |
Oct 11, 2021 | 25.46 | 25.50 | 25.38 | 25.38 | 999,630 | -0.15(-0.57%) |
Oct 08, 2021 | 25.59 | 25.59 | 25.47 | 25.52 | 1,517,791 | -0.06(-0.23%) |
Oct 07, 2021 | 25.55 | 25.63 | 25.55 | 25.58 | 4,070,618 | +0.03(+0.10%) |
Oct 06, 2021 | 25.46 | 25.57 | 25.45 | 25.56 | 2,720,486 | -0.02(-0.07%) |
Oct 05, 2021 | 25.58 | 25.60 | 25.54 | 25.57 | 2,247,730 | -0.06(-0.23%) |
Oct 04, 2021 | 25.69 | 25.70 | 25.57 | 25.63 | 5,415,110 | -0.15(-0.60%) |
Oct 01, 2021 | 25.75 | 25.81 | 25.71 | 25.79 | 2,603,534 | +0.17(+0.68%) |
Sep 30, 2021 | 25.62 | 25.69 | 25.60 | 25.61 | 2,617,641 | +0.05(+0.20%) |
Sep 29, 2021 | 25.63 | 25.66 | 25.55 | 25.56 | 2,070,724 | -0.09(-0.33%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.62 | 25.65 | 4,601,545 | -0.21(-0.79%) |
Sep 27, 2021 | 25.80 | 25.88 | 25.80 | 25.85 | 2,133,648 | -0.03(-0.13%) |
Sep 24, 2021 | 25.88 | 25.91 | 25.83 | 25.89 | 4,905,816 | -0.14(-0.53%) |
Sep 23, 2021 | 26.04 | 26.19 | 26.02 | 26.02 | 1,534,186 | -0.01(-0.03%) |
Sep 22, 2021 | 26.06 | 26.17 | 26.01 | 26.03 | 3,775,435 | -0.02(-0.07%) |
Sep 21, 2021 | 26.02 | 26.06 | 25.98 | 26.05 | 3,338,765 | +0.09(+0.33%) |
Sep 20, 2021 | 25.98 | 26.00 | 25.90 | 25.96 | 3,081,744 | -0.14(-0.52%) |
Sep 17, 2021 | 26.17 | 26.19 | 26.08 | 26.10 | 1,984,143 | -0.13(-0.49%) |
Sep 16, 2021 | 26.26 | 26.30 | 26.23 | 26.23 | 3,044,944 | -0.20(-0.74%) |
Sep 15, 2021 | 26.41 | 26.43 | 26.37 | 26.43 | 3,638,754 | +0.03(+0.10%) |
Sep 14, 2021 | 26.46 | 26.49 | 26.39 | 26.40 | 1,325,898 | -0.03(-0.13%) |
Sep 13, 2021 | 26.42 | 26.45 | 26.39 | 26.43 | 2,326,608 | +0.04(+0.16%) |
Sep 10, 2021 | 26.48 | 26.49 | 26.37 | 26.39 | 1,946,701 | -0.03(-0.13%) |
Sep 09, 2021 | 26.41 | 26.43 | 26.35 | 26.43 | 1,844,748 | +0.07(+0.26%) |
Sep 08, 2021 | 26.39 | 26.42 | 26.33 | 26.36 | 1,896,083 | -0.11(-0.42%) |
Sep 07, 2021 | 26.45 | 26.49 | 26.41 | 26.47 | 2,749,189 | -0.10(-0.39%) |
Sep 03, 2021 | 26.59 | 26.61 | 26.56 | 26.57 | 695,712 | +0.01(+0.03%) |
Sep 02, 2021 | 26.60 | 26.61 | 26.54 | 26.56 | 2,320,959 | -0.01(-0.03%) |
Sep 01, 2021 | 26.59 | 26.64 | 26.56 | 26.57 | 4,031,177 | +0.04(+0.15%) |
Aug 31, 2021 | 26.51 | 26.58 | 26.50 | 26.53 | 4,998,259 | +0.14(+0.52%) |
Aug 30, 2021 | 26.37 | 26.43 | 26.34 | 26.39 | 2,335,508 | +0.06(+0.23%) |
Aug 27, 2021 | 26.12 | 26.34 | 26.12 | 26.34 | 2,997,924 | +0.23(+0.88%) |
Aug 26, 2021 | 26.11 | 26.16 | 26.10 | 26.11 | 2,423,902 | -0.04(-0.16%) |
Aug 25, 2021 | 26.10 | 26.16 | 26.06 | 26.15 | 6,445,850 | +0.05(+0.20%) |
Aug 24, 2021 | 26.06 | 26.15 | 26.04 | 26.10 | 3,091,778 | +0.13(+0.49%) |
Aug 23, 2021 | 25.97 | 25.99 | 25.91 | 25.97 | 616,079 | +0.09(+0.36%) |
Aug 20, 2021 | 25.82 | 25.88 | 25.81 | 25.88 | 1,374,287 | +0.02(+0.07%) |
Aug 19, 2021 | 25.87 | 25.90 | 25.83 | 25.86 | 2,154,031 | -0.16(-0.62%) |
Aug 18, 2021 | 26.07 | 26.11 | 26.01 | 26.02 | 751,268 | -0.04(-0.16%) |
Aug 17, 2021 | 26.09 | 26.14 | 26.02 | 26.06 | 1,465,513 | -0.11(-0.42%) |
Aug 16, 2021 | 26.18 | 26.21 | 26.16 | 26.17 | 563,978 | -0.06(-0.23%) |
Aug 13, 2021 | 26.16 | 26.25 | 26.14 | 26.23 | 865,861 | +0.10(+0.39%) |
Aug 12, 2021 | 26.12 | 26.16 | 26.10 | 26.13 | 1,267,924 | -0.01(-0.03%) |
Aug 11, 2021 | 26.11 | 26.17 | 26.08 | 26.14 | 2,984,876 | +0.12(+0.46%) |
Aug 10, 2021 | 26.04 | 26.05 | 26.00 | 26.02 | 1,097,342 | +0.00(+0.00%) |
Aug 09, 2021 | 26.11 | 26.12 | 25.99 | 26.02 | 2,785,295 | -0.10(-0.39%) |
Aug 06, 2021 | 26.25 | 26.26 | 26.12 | 26.12 | 2,508,993 | -0.21(-0.81%) |
Aug 05, 2021 | 26.43 | 26.46 | 26.31 | 26.34 | 1,927,212 | -0.06(-0.23%) |
Aug 04, 2021 | 26.51 | 26.55 | 26.37 | 26.39 | 1,867,820 | -0.08(-0.29%) |
Aug 03, 2021 | 26.41 | 26.48 | 26.36 | 26.47 | 1,824,026 | +0.05(+0.19%) |
Aug 02, 2021 | 26.51 | 26.53 | 26.41 | 26.42 | 2,106,455 | +0.05(+0.18%) |
Jul 30, 2021 | 26.51 | 26.52 | 26.36 | 26.37 | 1,524,193 | -0.13(-0.48%) |
Jul 29, 2021 | 26.42 | 26.51 | 26.42 | 26.50 | 1,623,958 | +0.15(+0.58%) |
Jul 28, 2021 | 26.22 | 26.36 | 26.11 | 26.35 | 4,171,354 | +0.12(+0.45%) |
Jul 27, 2021 | 26.24 | 26.24 | 26.19 | 26.23 | 1,027,719 | +0.02(+0.06%) |
Jul 26, 2021 | 26.15 | 26.24 | 26.14 | 26.21 | 2,134,963 | +0.01(+0.03%) |
Jul 23, 2021 | 26.24 | 26.25 | 26.17 | 26.20 | 1,517,576 | -0.05(-0.19%) |
Jul 22, 2021 | 26.28 | 26.28 | 26.18 | 26.25 | 1,266,998 | +0.03(+0.10%) |
Jul 21, 2021 | 26.15 | 26.26 | 26.13 | 26.23 | 4,819,389 | +0.03(+0.13%) |
Jul 20, 2021 | 26.13 | 26.22 | 26.11 | 26.19 | 2,316,811 | +0.05(+0.19%) |
Jul 19, 2021 | 26.25 | 26.28 | 26.11 | 26.14 | 4,824,777 | -0.20(-0.74%) |
Jul 16, 2021 | 26.35 | 26.41 | 26.32 | 26.34 | 2,070,321 | +0.03(+0.13%) |
Jul 15, 2021 | 26.33 | 26.37 | 26.28 | 26.30 | 1,912,038 | -0.08(-0.29%) |
Jul 14, 2021 | 26.32 | 26.38 | 26.27 | 26.38 | 2,464,485 | +0.25(+0.94%) |
Jul 13, 2021 | 26.23 | 26.27 | 26.13 | 26.13 | 1,462,510 | -0.17(-0.64%) |
Jul 12, 2021 | 26.25 | 26.32 | 26.24 | 26.30 | 2,747,575 | -0.05(-0.19%) |
Jul 09, 2021 | 26.30 | 26.36 | 26.29 | 26.36 | 6,279,084 | +0.14(+0.55%) |
Jul 08, 2021 | 26.19 | 26.25 | 26.15 | 26.21 | 4,711,199 | -0.04(-0.16%) |
Jul 07, 2021 | 26.32 | 26.32 | 26.18 | 26.25 | 4,170,310 | -0.03(-0.13%) |
Jul 06, 2021 | 26.39 | 26.41 | 26.27 | 26.29 | 5,415,544 | -0.24(-0.90%) |
Jul 02, 2021 | 26.45 | 26.54 | 26.41 | 26.52 | 3,660,713 | +0.14(+0.55%) |
Jul 01, 2021 | 26.55 | 26.55 | 26.36 | 26.38 | 2,639,586 | -0.11(-0.43%) |
Jun 30, 2021 | 26.50 | 26.55 | 26.45 | 26.50 | 4,347,800 | -0.08(-0.29%) |
Jun 29, 2021 | 26.55 | 26.62 | 26.55 | 26.57 | 7,994,928 | -0.11(-0.41%) |
Jun 28, 2021 | 26.56 | 26.69 | 26.56 | 26.68 | 3,386,611 | +0.08(+0.32%) |
Jun 25, 2021 | 26.67 | 26.68 | 26.56 | 26.60 | 889,106 | -0.02(-0.06%) |
Jun 24, 2021 | 26.59 | 26.65 | 26.55 | 26.61 | 936,905 | +0.12(+0.45%) |
Jun 23, 2021 | 26.53 | 26.57 | 26.47 | 26.50 | 2,109,390 | +0.02(+0.06%) |
Jun 22, 2021 | 26.35 | 26.48 | 26.31 | 26.48 | 1,280,673 | +0.07(+0.26%) |
Jun 21, 2021 | 26.33 | 26.41 | 26.29 | 26.41 | 1,001,547 | +0.10(+0.39%) |
Jun 18, 2021 | 26.50 | 26.50 | 26.31 | 26.31 | 4,359,701 | -0.20(-0.76%) |
Jun 17, 2021 | 26.60 | 26.60 | 26.46 | 26.51 | 3,582,738 | -0.05(-0.19%) |
Jun 16, 2021 | 26.93 | 27.00 | 26.56 | 26.56 | 2,671,949 | -0.35(-1.32%) |
Jun 15, 2021 | 26.91 | 26.92 | 26.79 | 26.92 | 1,905,645 | -0.04(-0.16%) |
Jun 14, 2021 | 27.00 | 27.00 | 26.93 | 26.96 | 952,694 | -0.04(-0.16%) |
Jun 11, 2021 | 27.14 | 27.14 | 26.97 | 27.00 | 975,048 | -0.16(-0.59%) |
Jun 10, 2021 | 27.10 | 27.18 | 27.09 | 27.16 | 1,752,290 | +0.08(+0.28%) |
Jun 09, 2021 | 27.20 | 27.20 | 27.06 | 27.09 | 2,000,133 | +0.01(+0.03%) |
Jun 08, 2021 | 27.09 | 27.09 | 27.05 | 27.08 | 1,071,391 | +0.01(+0.03%) |
Jun 07, 2021 | 27.09 | 27.11 | 27.05 | 27.07 | 1,592,190 | -0.06(-0.22%) |
Jun 04, 2021 | 26.99 | 27.13 | 26.99 | 27.13 | 1,657,864 | +0.29(+1.07%) |
Jun 03, 2021 | 26.93 | 26.93 | 26.81 | 26.84 | 2,873,091 | -0.18(-0.66%) |
Jun 02, 2021 | 26.88 | 27.02 | 26.86 | 27.02 | 1,789,143 | +0.10(+0.38%) |
Jun 01, 2021 | 26.91 | 26.93 | 26.88 | 26.92 | 1,493,795 | +0.12(+0.44%) |
May 28, 2021 | 26.69 | 26.82 | 26.69 | 26.80 | 1,425,349 | +0.10(+0.38%) |
May 27, 2021 | 26.66 | 26.72 | 26.62 | 26.70 | 1,093,542 | +0.03(+0.09%) |
May 26, 2021 | 26.68 | 26.73 | 26.66 | 26.67 | 1,840,072 | +0.00(+0.00%) |
May 25, 2021 | 26.70 | 26.70 | 26.62 | 26.67 | 509,059 | +0.03(+0.13%) |
May 24, 2021 | 26.61 | 26.65 | 26.60 | 26.64 | 638,964 | +0.07(+0.25%) |
May 21, 2021 | 26.67 | 26.68 | 26.53 | 26.57 | 629,328 | -0.09(-0.35%) |
May 20, 2021 | 26.59 | 26.66 | 26.56 | 26.66 | 1,000,886 | +0.16(+0.60%) |
May 19, 2021 | 26.57 | 26.63 | 26.46 | 26.50 | 1,207,385 | -0.17(-0.63%) |
May 18, 2021 | 26.67 | 26.71 | 26.63 | 26.67 | 1,356,199 | +0.08(+0.28%) |
May 17, 2021 | 26.56 | 26.61 | 26.55 | 26.60 | 525,186 | -0.01(-0.03%) |
May 14, 2021 | 26.67 | 26.70 | 26.61 | 26.61 | 1,810,219 | +0.09(+0.35%) |
May 13, 2021 | 26.40 | 26.53 | 26.40 | 26.51 | 1,200,231 | +0.14(+0.54%) |
May 12, 2021 | 26.50 | 26.56 | 26.35 | 26.37 | 2,384,363 | -0.32(-1.20%) |
May 11, 2021 | 26.61 | 26.72 | 26.59 | 26.69 | 723,543 | +0.02(+0.06%) |
May 10, 2021 | 26.74 | 26.75 | 26.66 | 26.67 | 1,422,441 | -0.06(-0.22%) |
May 07, 2021 | 26.57 | 26.79 | 26.57 | 26.73 | 5,187,352 | +0.24(+0.92%) |
May 06, 2021 | 26.28 | 26.49 | 26.26 | 26.49 | 6,036,898 | +0.32(+1.22%) |
May 05, 2021 | 26.16 | 26.20 | 26.11 | 26.17 | 2,267,885 | +0.08(+0.32%) |
May 04, 2021 | 26.13 | 26.16 | 26.06 | 26.08 | 2,189,672 | -0.16(-0.61%) |