Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.04 | 26.09 | 25.34 | 25.39 | 356,796 | -0.08(-0.31%) |
Apr 28, 2022 | 25.47 | 25.59 | 25.14 | 25.47 | 562,930 | -0.19(-0.74%) |
Apr 27, 2022 | 25.30 | 25.89 | 25.30 | 25.66 | 724,676 | +0.23(+0.90%) |
Apr 26, 2022 | 25.42 | 25.85 | 25.28 | 25.43 | 649,665 | -0.40(-1.55%) |
Apr 25, 2022 | 26.44 | 26.45 | 25.32 | 25.83 | 554,303 | -1.00(-3.73%) |
Apr 22, 2022 | 27.11 | 27.21 | 26.70 | 26.83 | 158,954 | -0.32(-1.18%) |
Apr 21, 2022 | 28.36 | 28.66 | 27.05 | 27.15 | 284,528 | -1.18(-4.17%) |
Apr 20, 2022 | 27.76 | 28.37 | 27.70 | 28.33 | 322,048 | +0.48(+1.72%) |
Apr 19, 2022 | 27.64 | 28.19 | 27.60 | 27.85 | 212,404 | +0.11(+0.40%) |
Apr 18, 2022 | 27.74 | 27.98 | 27.60 | 27.74 | 700,296 | -0.10(-0.36%) |
Apr 14, 2022 | 28.31 | 28.37 | 27.77 | 27.84 | 345,261 | -0.53(-1.87%) |
Apr 13, 2022 | 28.13 | 28.58 | 28.08 | 28.37 | 546,302 | +0.37(+1.32%) |
Apr 12, 2022 | 28.01 | 28.50 | 27.88 | 28.00 | 738,616 | +0.35(+1.27%) |
Apr 11, 2022 | 28.20 | 28.20 | 27.51 | 27.65 | 660,411 | -0.75(-2.64%) |
Apr 08, 2022 | 28.68 | 28.75 | 28.16 | 28.40 | 409,324 | -0.30(-1.05%) |
Apr 07, 2022 | 28.92 | 29.34 | 28.31 | 28.70 | 320,413 | -0.06(-0.21%) |
Apr 06, 2022 | 28.99 | 29.02 | 28.55 | 28.76 | 617,458 | -0.37(-1.27%) |
Apr 05, 2022 | 29.90 | 29.99 | 29.04 | 29.13 | 265,942 | -0.67(-2.25%) |
Apr 04, 2022 | 29.88 | 30.00 | 29.60 | 29.80 | 167,793 | +0.25(+0.85%) |
Apr 01, 2022 | 29.11 | 29.68 | 29.04 | 29.55 | 333,456 | +0.48(+1.65%) |
Mar 31, 2022 | 28.83 | 29.33 | 28.65 | 29.07 | 599,917 | +0.32(+1.11%) |
Mar 30, 2022 | 29.15 | 29.18 | 28.67 | 28.75 | 374,013 | -0.44(-1.51%) |
Mar 29, 2022 | 29.23 | 29.46 | 28.93 | 29.19 | 155,168 | -0.04(-0.14%) |
Mar 28, 2022 | 29.81 | 29.81 | 29.11 | 29.23 | 286,875 | -0.55(-1.85%) |
Mar 25, 2022 | 29.40 | 29.80 | 29.25 | 29.78 | 550,148 | +0.53(+1.81%) |
Mar 24, 2022 | 28.88 | 29.29 | 28.49 | 29.25 | 880,673 | +0.99(+3.50%) |
Mar 23, 2022 | 28.72 | 28.72 | 28.18 | 28.26 | 654,406 | -0.44(-1.53%) |
Mar 22, 2022 | 29.40 | 29.47 | 28.61 | 28.70 | 1,116,047 | -0.21(-0.73%) |
Mar 21, 2022 | 28.66 | 29.22 | 28.20 | 28.91 | 832,235 | +0.76(+2.70%) |
Mar 18, 2022 | 27.99 | 28.33 | 27.78 | 28.15 | 1,107,911 | +0.23(+0.82%) |
Mar 17, 2022 | 27.49 | 28.00 | 27.27 | 27.92 | 363,512 | +0.43(+1.56%) |
Mar 16, 2022 | 27.12 | 27.55 | 26.69 | 27.49 | 518,342 | +1.05(+3.97%) |
Mar 15, 2022 | 25.88 | 26.48 | 25.85 | 26.44 | 674,932 | +0.48(+1.85%) |
Mar 14, 2022 | 26.27 | 26.61 | 25.91 | 25.96 | 699,418 | -0.33(-1.26%) |
Mar 11, 2022 | 27.07 | 27.14 | 26.29 | 26.29 | 278,445 | -0.47(-1.76%) |
Mar 10, 2022 | 26.86 | 27.06 | 26.31 | 26.76 | 127,863 | -0.10(-0.37%) |
Mar 09, 2022 | 26.70 | 27.02 | 26.24 | 26.86 | 258,943 | +0.64(+2.44%) |
Mar 08, 2022 | 25.99 | 26.45 | 25.77 | 26.22 | 232,356 | +0.15(+0.58%) |
Mar 07, 2022 | 26.78 | 27.15 | 25.84 | 26.07 | 405,718 | -0.89(-3.30%) |
Mar 04, 2022 | 26.41 | 26.97 | 26.18 | 26.96 | 476,137 | +0.49(+1.85%) |
Mar 03, 2022 | 25.93 | 26.60 | 25.89 | 26.47 | 341,788 | +0.84(+3.28%) |
Mar 02, 2022 | 25.42 | 25.70 | 25.19 | 25.63 | 383,705 | +0.47(+1.87%) |
Mar 01, 2022 | 25.96 | 25.96 | 25.12 | 25.16 | 339,556 | -0.86(-3.31%) |
Feb 28, 2022 | 25.92 | 26.23 | 25.67 | 26.02 | 351,425 | +0.11(+0.42%) |
Feb 25, 2022 | 25.41 | 25.91 | 25.37 | 25.91 | 669,360 | +0.98(+3.93%) |
Feb 24, 2022 | 24.14 | 25.20 | 24.10 | 24.93 | 1,166,777 | -0.44(-1.73%) |
Feb 23, 2022 | 26.11 | 26.46 | 25.32 | 25.37 | 711,727 | -0.23(-0.90%) |
Feb 22, 2022 | 25.83 | 26.09 | 25.51 | 25.60 | 492,649 | -0.24(-0.93%) |
Feb 18, 2022 | 25.84 | 0 | -0.30(-1.15%) | |||
Feb 17, 2022 | 26.69 | 26.78 | 26.11 | 26.14 | 193,916 | -0.67(-2.50%) |
Feb 16, 2022 | 26.55 | 26.92 | 26.40 | 26.81 | 398,470 | +0.17(+0.64%) |
Feb 15, 2022 | 26.66 | 26.94 | 26.39 | 26.64 | 398,754 | +0.63(+2.42%) |
Feb 14, 2022 | 26.50 | 26.70 | 25.71 | 26.01 | 577,598 | -0.49(-1.85%) |
Feb 11, 2022 | 26.34 | 26.82 | 26.21 | 26.50 | 635,991 | +0.17(+0.65%) |
Feb 10, 2022 | 26.23 | 26.70 | 26.20 | 26.33 | 476,836 | +0.38(+1.46%) |
Feb 09, 2022 | 25.88 | 26.00 | 25.43 | 25.95 | 265,718 | +0.59(+2.33%) |
Feb 08, 2022 | 24.86 | 25.48 | 24.85 | 25.36 | 265,441 | +0.40(+1.60%) |
Feb 07, 2022 | 24.32 | 25.07 | 24.32 | 24.96 | 415,241 | +0.39(+1.59%) |
Feb 04, 2022 | 24.62 | 25.05 | 24.40 | 24.57 | 328,793 | -0.07(-0.28%) |
Feb 03, 2022 | 25.48 | 24.61 | 24.64 | 1,312,409 | -1.07(-4.16%) | |
Feb 02, 2022 | 26.32 | 26.33 | 25.65 | 25.71 | 916,373 | -0.66(-2.50%) |
Feb 01, 2022 | 26.43 | 26.51 | 26.02 | 26.37 | 351,136 | +0.06(+0.23%) |
Jan 31, 2022 | 25.70 | 26.35 | 26.31 | 347,267 | +0.63(+2.45%) | |
Jan 28, 2022 | 26.00 | 26.00 | 25.42 | 25.68 | 254,738 | -0.23(-0.89%) |
Jan 27, 2022 | 26.37 | 26.45 | 25.69 | 25.91 | 501,108 | +0.39(+1.53%) |
Jan 26, 2022 | 26.40 | 26.48 | 25.52 | 25.52 | 702,097 | -0.31(-1.20%) |
Jan 25, 2022 | 25.78 | 26.05 | 25.54 | 25.83 | 926,569 | -0.25(-0.96%) |
Jan 24, 2022 | 26.31 | 26.31 | 25.32 | 26.08 | 2,231,628 | -0.63(-2.36%) |
Jan 21, 2022 | 26.20 | 27.08 | 26.13 | 26.71 | 3,552,480 | +1.34(+5.28%) |
Jan 20, 2022 | 25.77 | 25.85 | 25.31 | 25.37 | 736,972 | -0.16(-0.63%) |
Jan 19, 2022 | 25.48 | 25.78 | 25.33 | 25.53 | 751,179 | +0.57(+2.28%) |
Jan 18, 2022 | 25.12 | 25.50 | 24.90 | 24.96 | 1,181,979 | -0.19(-0.76%) |
Jan 14, 2022 | 25.15 | 0 | +0.04(+0.16%) | |||
Jan 13, 2022 | 25.40 | 25.58 | 25.04 | 25.11 | 728,143 | +0.22(+0.88%) |
Jan 12, 2022 | 24.82 | 25.06 | 24.72 | 24.89 | 677,873 | +0.52(+2.13%) |
Jan 11, 2022 | 23.98 | 24.45 | 23.71 | 24.37 | 1,013,090 | +0.77(+3.26%) |
Jan 10, 2022 | 23.67 | 23.67 | 23.15 | 23.60 | 491,054 | -0.06(-0.25%) |
Jan 07, 2022 | 23.72 | 24.09 | 23.46 | 23.66 | 425,549 | +0.02(+0.08%) |
Jan 06, 2022 | 23.25 | 23.72 | 23.25 | 23.64 | 797,467 | +0.29(+1.24%) |
Jan 05, 2022 | 23.32 | 23.60 | 23.24 | 23.35 | 1,257,155 | +0.39(+1.70%) |
Jan 04, 2022 | 23.34 | 23.46 | 22.86 | 22.96 | 584,480 | -0.23(-0.99%) |
Jan 03, 2022 | 23.21 | 23.40 | 23.02 | 23.19 | 479,407 | +0.10(+0.43%) |
Dec 31, 2021 | 22.98 | 23.22 | 22.75 | 23.09 | 230,913 | +0.06(+0.26%) |
Dec 30, 2021 | 23.10 | 23.23 | 23.00 | 23.03 | 323,447 | -0.08(-0.35%) |
Dec 29, 2021 | 23.19 | 23.25 | 22.95 | 23.11 | 434,237 | +0.14(+0.61%) |
Dec 28, 2021 | 22.97 | 23.16 | 22.91 | 22.97 | 216,377 | +0.00(+0.00%) |
Dec 27, 2021 | 23.00 | 23.11 | 22.75 | 22.97 | 420,579 | +0.35(+1.55%) |
Dec 23, 2021 | 22.38 | 22.85 | 22.22 | 22.62 | 890,305 | +0.64(+2.91%) |
Dec 22, 2021 | 22.06 | 22.34 | 21.91 | 21.98 | 1,559,920 | +0.08(+0.37%) |
Dec 21, 2021 | 22.12 | 22.48 | 21.88 | 21.90 | 1,206,188 | +0.38(+1.77%) |
Dec 20, 2021 | 22.71 | 22.71 | 21.32 | 21.52 | 3,306,904 | -2.67(-11.04%) |
Dec 17, 2021 | 24.01 | 24.30 | 23.64 | 24.19 | 1,711,356 | -0.16(-0.66%) |
Dec 16, 2021 | 24.18 | 24.41 | 23.76 | 24.35 | 2,420,452 | +0.45(+1.88%) |
Dec 15, 2021 | 23.07 | 23.96 | 22.88 | 23.90 | 788,353 | +0.67(+2.88%) |
Dec 14, 2021 | 23.29 | 23.53 | 23.00 | 23.23 | 1,374,664 | -0.36(-1.53%) |
Dec 13, 2021 | 24.50 | 24.50 | 23.56 | 23.59 | 1,163,779 | -1.71(-6.76%) |
Dec 10, 2021 | 25.00 | 25.40 | 24.88 | 25.30 | 675,194 | +0.07(+0.28%) |
Dec 09, 2021 | 25.49 | 25.49 | 25.11 | 25.23 | 895,964 | -0.48(-1.87%) |
Dec 08, 2021 | 25.09 | 26.00 | 25.04 | 25.71 | 689,344 | +0.45(+1.78%) |
Dec 07, 2021 | 25.19 | 25.46 | 25.08 | 25.26 | 343,002 | +0.18(+0.72%) |
Dec 06, 2021 | 25.03 | 25.23 | 24.87 | 25.08 | 591,811 | +0.29(+1.17%) |
Dec 03, 2021 | 25.16 | 25.35 | 24.77 | 24.79 | 704,982 | -0.06(-0.24%) |
Dec 02, 2021 | 24.84 | 25.15 | 24.77 | 24.85 | 563,324 | +0.02(+0.08%) |
Dec 01, 2021 | 25.55 | 25.80 | 24.70 | 24.83 | 989,733 | -0.47(-1.86%) |
Nov 30, 2021 | 25.43 | 25.88 | 25.20 | 25.30 | 1,137,078 | -0.51(-1.98%) |
Nov 29, 2021 | 26.23 | 26.26 | 25.61 | 25.81 | 819,167 | -0.74(-2.79%) |
Nov 26, 2021 | 26.32 | 26.76 | 26.19 | 26.55 | 395,187 | -1.01(-3.66%) |
Nov 24, 2021 | 27.78 | 27.83 | 27.28 | 27.56 | 526,213 | -0.32(-1.15%) |
Nov 23, 2021 | 28.20 | 28.36 | 27.71 | 27.88 | 867,413 | -0.62(-2.18%) |
Nov 22, 2021 | 27.79 | 28.80 | 27.54 | 28.50 | 2,067,973 | +3.05(+11.98%) |
Nov 19, 2021 | 24.55 | 25.50 | 24.55 | 25.45 | 669,063 | +0.57(+2.29%) |
Nov 18, 2021 | 24.82 | 24.93 | 24.64 | 24.88 | 826,992 | +0.12(+0.48%) |
Nov 17, 2021 | 25.58 | 25.58 | 24.62 | 24.76 | 1,067,758 | -0.82(-3.21%) |
Nov 16, 2021 | 26.20 | 26.25 | 25.49 | 25.58 | 1,117,347 | -1.17(-4.37%) |
Nov 15, 2021 | 27.00 | 27.00 | 26.49 | 26.75 | 727,191 | -0.45(-1.65%) |
Nov 12, 2021 | 27.53 | 27.55 | 27.09 | 27.20 | 721,780 | -0.33(-1.20%) |
Nov 11, 2021 | 27.48 | 27.74 | 27.28 | 27.53 | 540,739 | +0.34(+1.25%) |
Nov 10, 2021 | 27.27 | 27.19 | 1,483,336 | -0.16(-0.59%) | ||
Nov 09, 2021 | 26.54 | 27.48 | 26.37 | 27.35 | 1,354,014 | +0.78(+2.94%) |
Nov 08, 2021 | 26.60 | 26.72 | 26.35 | 26.57 | 397,062 | +0.11(+0.42%) |
Nov 05, 2021 | 26.96 | 26.97 | 26.31 | 26.46 | 615,596 | -0.35(-1.31%) |
Nov 04, 2021 | 25.79 | 26.87 | 25.79 | 26.81 | 1,616,137 | +0.93(+3.59%) |
Nov 03, 2021 | 25.09 | 25.92 | 25.02 | 25.88 | 371,224 | +0.63(+2.50%) |
Nov 02, 2021 | 24.99 | 25.33 | 24.87 | 25.25 | 701,073 | +0.18(+0.72%) |
Nov 01, 2021 | 24.50 | 25.07 | 24.53 | 25.07 | 764,403 | +0.54(+2.20%) |
Oct 29, 2021 | 24.51 | 24.75 | 24.36 | 24.53 | 567,532 | -0.28(-1.13%) |
Oct 28, 2021 | 24.83 | 25.04 | 24.54 | 24.81 | 393,128 | +0.12(+0.49%) |
Oct 27, 2021 | 25.63 | 25.63 | 24.59 | 24.69 | 388,704 | -0.88(-3.44%) |
Oct 26, 2021 | 25.35 | 25.57 | 416,419 | +0.43(+1.71%) | ||
Oct 25, 2021 | 24.45 | 25.18 | 24.45 | 25.14 | 490,208 | +0.90(+3.71%) |
Oct 22, 2021 | 24.25 | 24.35 | 24.12 | 24.24 | 243,032 | +0.02(+0.08%) |
Oct 21, 2021 | 24.25 | 24.31 | 23.93 | 24.22 | 413,834 | -0.07(-0.29%) |
Oct 20, 2021 | 24.34 | 24.42 | 24.07 | 24.29 | 292,895 | +0.15(+0.62%) |
Oct 19, 2021 | 24.07 | 24.24 | 24.03 | 24.14 | 371,058 | +0.09(+0.37%) |
Oct 18, 2021 | 23.74 | 24.23 | 23.56 | 24.05 | 306,060 | +0.35(+1.48%) |
Oct 15, 2021 | 23.58 | 23.80 | 23.30 | 23.70 | 1,414,609 | +0.05(+0.21%) |
Oct 14, 2021 | 24.29 | 24.35 | 23.57 | 23.65 | 299,391 | -0.27(-1.13%) |
Oct 13, 2021 | 24.39 | 24.41 | 23.76 | 23.92 | 759,684 | -0.42(-1.73%) |
Oct 12, 2021 | 24.65 | 24.75 | 24.31 | 24.34 | 387,354 | -0.25(-1.02%) |
Oct 11, 2021 | 24.64 | 24.90 | 24.58 | 24.59 | 757,223 | +0.02(+0.08%) |
Oct 08, 2021 | 24.79 | 24.79 | 24.48 | 24.57 | 217,374 | -0.34(-1.36%) |
Oct 07, 2021 | 24.96 | 25.32 | 24.64 | 24.91 | 491,610 | +0.07(+0.28%) |
Oct 06, 2021 | 24.97 | 24.97 | 24.42 | 24.84 | 276,437 | -0.58(-2.28%) |
Oct 05, 2021 | 25.70 | 25.84 | 25.32 | 25.42 | 233,388 | -0.33(-1.28%) |
Oct 04, 2021 | 26.03 | 26.49 | 25.56 | 25.75 | 271,932 | -0.55(-2.09%) |
Oct 01, 2021 | 26.24 | 26.38 | 26.06 | 26.30 | 225,065 | +0.30(+1.15%) |
Sep 30, 2021 | 25.99 | 26.50 | 25.93 | 26.00 | 293,009 | -0.05(-0.19%) |
Sep 29, 2021 | 26.10 | 26.39 | 25.97 | 26.05 | 274,669 | -0.05(-0.19%) |
Sep 28, 2021 | 26.47 | 26.53 | 26.07 | 26.10 | 516,670 | -0.59(-2.21%) |
Sep 27, 2021 | 26.92 | 26.98 | 26.62 | 26.69 | 269,269 | -0.29(-1.07%) |
Sep 24, 2021 | 27.15 | 27.15 | 26.90 | 26.98 | 118,467 | -0.38(-1.39%) |
Sep 23, 2021 | 27.25 | 27.44 | 27.16 | 27.36 | 240,921 | +0.16(+0.59%) |
Sep 22, 2021 | 26.97 | 27.44 | 26.97 | 27.20 | 197,232 | +0.30(+1.13%) |
Sep 21, 2021 | 26.80 | 27.00 | 26.61 | 26.89 | 1,341,965 | +0.34(+1.30%) |
Sep 20, 2021 | 26.61 | 27.07 | 26.36 | 26.55 | 826,386 | -0.72(-2.64%) |
Sep 17, 2021 | 27.77 | 27.81 | 26.95 | 27.27 | 299,069 | -0.37(-1.34%) |
Sep 16, 2021 | 27.69 | 27.94 | 27.42 | 27.64 | 322,326 | -0.23(-0.83%) |
Sep 15, 2021 | 27.51 | 27.97 | 27.51 | 27.87 | 97,700 | +0.36(+1.31%) |
Sep 14, 2021 | 27.53 | 27.80 | 27.48 | 27.51 | 201,462 | +0.04(+0.15%) |
Sep 13, 2021 | 27.92 | 27.95 | 27.32 | 27.47 | 180,976 | -0.25(-0.90%) |
Sep 10, 2021 | 27.42 | 27.88 | 27.42 | 27.72 | 257,728 | +0.53(+1.95%) |
Sep 09, 2021 | 26.95 | 27.39 | 26.82 | 27.19 | 716,948 | +0.00(+0.00%) |
Sep 08, 2021 | 27.71 | 27.71 | 27.09 | 27.19 | 806,218 | -0.94(-3.34%) |
Sep 07, 2021 | 28.45 | 28.45 | 27.80 | 28.13 | 860,239 | -0.46(-1.61%) |
Sep 03, 2021 | 28.47 | 28.60 | 28.29 | 28.59 | 364,537 | +0.23(+0.81%) |
Sep 02, 2021 | 28.48 | 28.58 | 28.35 | 28.36 | 654,055 | -0.22(-0.77%) |
Sep 01, 2021 | 28.87 | 28.87 | 28.45 | 28.58 | 211,590 | +0.00(+0.00%) |
Aug 31, 2021 | 28.50 | 28.75 | 28.34 | 28.58 | 791,454 | +0.37(+1.31%) |
Aug 30, 2021 | 28.25 | 28.48 | 28.11 | 28.21 | 218,288 | +0.19(+0.68%) |
Aug 27, 2021 | 27.88 | 28.17 | 27.71 | 28.02 | 423,700 | +0.31(+1.12%) |
Aug 26, 2021 | 27.68 | 27.85 | 27.58 | 27.71 | 207,762 | +0.07(+0.25%) |
Aug 25, 2021 | 27.30 | 27.66 | 27.29 | 27.64 | 120,368 | +0.27(+0.99%) |
Aug 24, 2021 | 27.44 | 27.54 | 27.19 | 27.37 | 187,117 | +0.00(+0.00%) |
Aug 23, 2021 | 27.35 | 27.96 | 27.21 | 27.37 | 138,971 | +0.30(+1.11%) |
Aug 20, 2021 | 26.65 | 27.21 | 26.65 | 27.07 | 176,730 | +0.22(+0.82%) |
Aug 19, 2021 | 26.67 | 26.97 | 26.52 | 26.85 | 169,106 | -0.09(-0.33%) |
Aug 18, 2021 | 26.91 | 27.14 | 26.61 | 26.94 | 191,635 | +0.14(+0.52%) |
Aug 17, 2021 | 26.85 | 26.93 | 26.45 | 26.80 | 393,235 | -0.19(-0.70%) |
Aug 16, 2021 | 27.90 | 27.90 | 26.84 | 26.99 | 161,406 | -0.98(-3.50%) |
Aug 13, 2021 | 27.80 | 28.03 | 27.69 | 27.97 | 127,532 | +0.23(+0.83%) |
Aug 12, 2021 | 27.75 | 27.84 | 27.37 | 27.74 | 218,115 | +0.07(+0.25%) |
Aug 11, 2021 | 27.58 | 27.80 | 27.52 | 27.67 | 397,807 | +0.43(+1.58%) |
Aug 10, 2021 | 26.45 | 27.45 | 26.45 | 27.24 | 424,857 | +0.74(+2.79%) |
Aug 09, 2021 | 26.66 | 26.78 | 26.39 | 26.50 | 391,243 | -0.05(-0.19%) |
Aug 06, 2021 | 26.62 | 26.94 | 26.44 | 26.55 | 318,064 | -0.10(-0.38%) |
Aug 05, 2021 | 26.61 | 26.87 | 26.61 | 26.65 | 62,498 | +0.03(+0.11%) |
Aug 04, 2021 | 26.67 | 26.81 | 26.38 | 26.62 | 181,039 | +0.07(+0.26%) |
Aug 03, 2021 | 26.79 | 26.81 | 26.34 | 26.55 | 203,009 | -0.23(-0.86%) |
Aug 02, 2021 | 27.71 | 27.83 | 26.75 | 26.78 | 137,440 | -0.57(-2.08%) |
Jul 30, 2021 | 27.48 | 27.62 | 27.03 | 27.35 | 148,889 | -0.21(-0.76%) |
Jul 29, 2021 | 26.86 | 27.57 | 26.86 | 27.56 | 108,828 | +0.75(+2.80%) |
Jul 28, 2021 | 26.30 | 26.83 | 26.30 | 26.81 | 310,027 | +0.33(+1.25%) |
Jul 27, 2021 | 26.50 | 26.68 | 26.20 | 26.48 | 311,436 | -0.20(-0.75%) |
Jul 26, 2021 | 26.80 | 27.14 | 26.64 | 26.68 | 300,035 | -0.30(-1.11%) |
Jul 23, 2021 | 27.85 | 27.85 | 26.81 | 26.98 | 652,510 | -0.74(-2.67%) |
Jul 22, 2021 | 28.42 | 28.42 | 27.64 | 27.72 | 883,811 | -0.49(-1.74%) |
Jul 21, 2021 | 28.00 | 28.21 | 27.82 | 28.21 | 642,171 | +0.41(+1.47%) |
Jul 20, 2021 | 27.54 | 28.05 | 27.43 | 27.80 | 275,514 | +0.45(+1.65%) |
Jul 19, 2021 | 26.87 | 27.58 | 26.70 | 27.35 | 1,273,859 | +0.64(+2.40%) |
Jul 16, 2021 | 26.85 | 27.01 | 26.57 | 26.71 | 85,302 | -0.10(-0.37%) |
Jul 15, 2021 | 27.01 | 27.07 | 26.71 | 26.81 | 385,540 | -0.50(-1.83%) |
Jul 14, 2021 | 27.72 | 27.72 | 27.16 | 27.31 | 290,253 | -0.12(-0.44%) |
Jul 13, 2021 | 27.81 | 27.88 | 27.25 | 27.43 | 254,676 | -0.41(-1.47%) |
Jul 12, 2021 | 27.58 | 28.16 | 27.55 | 27.84 | 141,355 | +0.01(+0.04%) |
Jul 09, 2021 | 27.71 | 27.87 | 27.46 | 27.83 | 244,022 | +0.59(+2.17%) |
Jul 08, 2021 | 27.00 | 27.67 | 26.82 | 27.24 | 623,954 | -0.38(-1.38%) |
Jul 07, 2021 | 27.52 | 27.71 | 27.08 | 27.62 | 257,798 | +0.10(+0.36%) |
Jul 06, 2021 | 28.22 | 28.70 | 27.39 | 27.52 | 192,659 | -1.36(-4.71%) |
Jul 02, 2021 | 28.91 | 29.08 | 28.68 | 28.88 | 253,284 | +0.06(+0.21%) |
Jul 01, 2021 | 29.09 | 29.14 | 28.65 | 28.82 | 128,679 | -0.16(-0.55%) |
Jun 30, 2021 | 29.01 | 29.25 | 28.73 | 28.98 | 425,855 | +0.13(+0.45%) |
Jun 29, 2021 | 28.74 | 29.16 | 28.37 | 28.85 | 652,890 | +0.31(+1.09%) |
Jun 28, 2021 | 29.20 | 29.20 | 28.43 | 28.54 | 1,168,142 | -0.67(-2.29%) |
Jun 25, 2021 | 29.68 | 30.05 | 29.08 | 29.21 | 189,947 | -0.42(-1.42%) |
Jun 24, 2021 | 29.40 | 29.66 | 29.30 | 29.63 | 231,774 | +0.55(+1.89%) |
Jun 23, 2021 | 29.04 | 29.63 | 29.04 | 29.08 | 533,727 | +0.29(+1.01%) |
Jun 22, 2021 | 28.09 | 28.90 | 27.90 | 28.79 | 274,273 | +0.56(+1.98%) |
Jun 21, 2021 | 28.17 | 28.40 | 28.04 | 28.23 | 339,288 | +0.03(+0.11%) |
Jun 18, 2021 | 28.51 | 28.88 | 28.07 | 28.20 | 396,630 | -0.72(-2.49%) |
Jun 17, 2021 | 29.29 | 29.38 | 28.70 | 28.92 | 480,511 | -0.37(-1.26%) |
Jun 16, 2021 | 29.62 | 29.74 | 29.20 | 29.29 | 430,276 | -0.24(-0.81%) |
Jun 15, 2021 | 29.61 | 29.73 | 29.11 | 29.53 | 291,943 | -0.38(-1.27%) |
Jun 14, 2021 | 29.61 | 29.95 | 29.58 | 29.91 | 706,373 | +0.45(+1.53%) |
Jun 11, 2021 | 29.31 | 29.58 | 29.13 | 29.46 | 1,555,976 | +0.19(+0.65%) |
Jun 10, 2021 | 29.39 | 29.58 | 29.17 | 29.27 | 635,590 | -0.30(-1.01%) |
Jun 09, 2021 | 29.14 | 29.76 | 29.02 | 29.57 | 743,572 | +0.49(+1.69%) |
Jun 08, 2021 | 29.07 | 29.26 | 28.85 | 29.08 | 262,535 | +0.07(+0.24%) |
Jun 07, 2021 | 29.64 | 29.70 | 29.01 | 29.01 | 238,302 | -0.29(-0.99%) |
Jun 04, 2021 | 29.55 | 29.67 | 28.99 | 29.30 | 547,717 | +0.18(+0.62%) |
Jun 03, 2021 | 30.26 | 30.42 | 28.90 | 29.12 | 484,264 | -1.13(-3.74%) |
Jun 02, 2021 | 30.10 | 30.52 | 30.10 | 30.25 | 384,881 | +0.23(+0.77%) |
Jun 01, 2021 | 30.05 | 30.38 | 29.88 | 30.02 | 728,620 | +0.61(+2.07%) |
May 28, 2021 | 28.65 | 29.55 | 28.38 | 29.41 | 790,446 | +1.07(+3.78%) |
May 27, 2021 | 28.04 | 28.60 | 27.95 | 28.34 | 510,251 | +0.37(+1.32%) |
May 26, 2021 | 28.02 | 28.15 | 27.50 | 27.97 | 1,224,688 | +0.22(+0.79%) |
May 25, 2021 | 28.47 | 28.48 | 27.50 | 27.75 | 1,466,841 | -0.61(-2.15%) |
May 24, 2021 | 28.57 | 28.76 | 28.10 | 28.36 | 226,831 | -0.02(-0.07%) |
May 21, 2021 | 28.66 | 28.74 | 28.22 | 28.38 | 460,255 | +0.00(+0.00%) |
May 20, 2021 | 28.47 | 28.75 | 28.03 | 28.38 | 789,796 | +0.02(+0.07%) |
May 19, 2021 | 28.50 | 28.96 | 28.23 | 28.36 | 709,144 | -0.65(-2.24%) |
May 18, 2021 | 29.55 | 29.74 | 28.53 | 29.01 | 1,288,433 | -0.17(-0.58%) |
May 17, 2021 | 30.20 | 30.57 | 28.68 | 29.18 | 1,577,061 | -3.37(-10.35%) |
May 14, 2021 | 31.82 | 32.57 | 31.64 | 32.55 | 923,090 | +1.19(+3.79%) |
May 13, 2021 | 31.92 | 32.41 | 31.27 | 31.36 | 707,189 | -0.27(-0.85%) |
May 12, 2021 | 31.94 | 32.41 | 31.57 | 31.63 | 542,693 | -0.49(-1.53%) |
May 11, 2021 | 32.45 | 32.97 | 32.12 | 32.12 | 222,039 | -0.83(-2.52%) |
May 10, 2021 | 33.30 | 33.66 | 32.80 | 32.95 | 778,938 | -0.33(-0.99%) |
May 07, 2021 | 33.41 | 33.84 | 33.13 | 33.28 | 176,344 | -0.02(-0.06%) |
May 06, 2021 | 33.62 | 33.90 | 33.09 | 33.30 | 241,949 | -0.31(-0.92%) |
May 05, 2021 | 33.34 | 33.69 | 33.19 | 33.61 | 191,054 | +0.43(+1.30%) |
May 04, 2021 | 32.63 | 33.32 | 32.39 | 33.18 | 147,038 | +0.34(+1.04%) |