Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.03 | 23.46 | 22.62 | 22.70 | 282,351 | -0.50(-2.15%) |
Apr 28, 2022 | 23.18 | 23.41 | 22.71 | 23.20 | 256,989 | +0.18(+0.77%) |
Apr 27, 2022 | 23.08 | 23.54 | 22.83 | 23.03 | 260,246 | +0.00(+0.00%) |
Apr 26, 2022 | 23.19 | 23.42 | 22.73 | 23.03 | 341,761 | -0.44(-1.88%) |
Apr 25, 2022 | 23.92 | 23.92 | 22.88 | 23.47 | 472,892 | -0.74(-3.07%) |
Apr 22, 2022 | 24.77 | 24.99 | 24.09 | 24.21 | 377,502 | -0.71(-2.87%) |
Apr 21, 2022 | 26.31 | 26.37 | 24.74 | 24.93 | 476,941 | -1.19(-4.54%) |
Apr 20, 2022 | 26.54 | 27.10 | 25.96 | 26.11 | 380,721 | -0.34(-1.30%) |
Apr 19, 2022 | 26.73 | 27.37 | 26.41 | 26.45 | 674,137 | -0.37(-1.39%) |
Apr 18, 2022 | 26.70 | 27.14 | 26.64 | 26.83 | 343,897 | +0.07(+0.26%) |
Apr 14, 2022 | 26.66 | 27.32 | 26.47 | 26.76 | 501,212 | +0.12(+0.44%) |
Apr 13, 2022 | 25.66 | 27.01 | 25.64 | 26.64 | 945,087 | +1.08(+4.21%) |
Apr 12, 2022 | 25.25 | 26.11 | 25.25 | 25.56 | 486,245 | +0.29(+1.16%) |
Apr 11, 2022 | 25.06 | 25.43 | 24.89 | 25.27 | 429,823 | +0.05(+0.19%) |
Apr 08, 2022 | 25.11 | 25.44 | 24.88 | 25.22 | 473,040 | +0.11(+0.43%) |
Apr 07, 2022 | 24.90 | 25.32 | 24.54 | 25.11 | 771,679 | +0.43(+1.75%) |
Apr 06, 2022 | 23.96 | 24.74 | 23.94 | 24.68 | 882,358 | +0.55(+2.27%) |
Apr 05, 2022 | 24.12 | 24.45 | 23.74 | 24.13 | 700,268 | +0.02(+0.08%) |
Apr 04, 2022 | 24.01 | 24.12 | 23.53 | 24.11 | 375,127 | +0.06(+0.24%) |
Apr 01, 2022 | 23.58 | 24.20 | 23.36 | 24.06 | 349,612 | +0.72(+3.11%) |
Mar 31, 2022 | 23.95 | 24.07 | 23.24 | 23.33 | 464,458 | -0.71(-2.97%) |
Mar 30, 2022 | 24.34 | 24.98 | 23.89 | 24.05 | 368,579 | -0.21(-0.85%) |
Mar 29, 2022 | 24.43 | 24.66 | 24.05 | 24.25 | 337,507 | -0.01(-0.04%) |
Mar 28, 2022 | 24.34 | 24.41 | 23.85 | 24.26 | 335,771 | -0.04(-0.16%) |
Mar 25, 2022 | 24.24 | 24.34 | 23.85 | 24.30 | 436,077 | +0.24(+1.02%) |
Mar 24, 2022 | 24.79 | 24.90 | 24.04 | 24.06 | 303,381 | -0.56(-2.26%) |
Mar 23, 2022 | 25.08 | 25.08 | 24.44 | 24.61 | 452,992 | -0.68(-2.70%) |
Mar 22, 2022 | 25.49 | 25.72 | 25.07 | 25.30 | 310,683 | +0.09(+0.35%) |
Mar 21, 2022 | 25.54 | 26.06 | 25.14 | 25.21 | 354,748 | -0.41(-1.60%) |
Mar 18, 2022 | 26.06 | 26.28 | 25.51 | 25.62 | 653,952 | -0.54(-2.05%) |
Mar 17, 2022 | 26.73 | 27.04 | 26.13 | 26.16 | 464,779 | -0.96(-3.53%) |
Mar 16, 2022 | 26.23 | 27.22 | 25.52 | 27.11 | 494,708 | +0.99(+3.78%) |
Mar 15, 2022 | 26.22 | 26.34 | 25.59 | 26.13 | 583,781 | -0.09(-0.34%) |
Mar 14, 2022 | 26.25 | 26.67 | 25.93 | 26.22 | 431,268 | +0.22(+0.86%) |
Mar 11, 2022 | 25.48 | 26.07 | 25.11 | 25.99 | 403,005 | +0.78(+3.10%) |
Mar 10, 2022 | 25.04 | 25.31 | 24.70 | 25.21 | 460,947 | -0.15(-0.58%) |
Mar 09, 2022 | 26.04 | 26.04 | 25.18 | 25.36 | 310,414 | -0.16(-0.61%) |
Mar 08, 2022 | 24.85 | 26.06 | 24.57 | 25.51 | 484,713 | +0.78(+3.16%) |
Mar 07, 2022 | 24.13 | 25.11 | 23.85 | 24.73 | 836,134 | +0.64(+2.68%) |
Mar 04, 2022 | 23.98 | 24.86 | 23.71 | 24.09 | 661,892 | -0.29(-1.20%) |
Mar 03, 2022 | 24.03 | 24.89 | 23.85 | 24.38 | 506,004 | +0.35(+1.46%) |
Mar 02, 2022 | 22.52 | 24.07 | 22.37 | 24.03 | 720,800 | +1.44(+6.36%) |
Mar 01, 2022 | 24.76 | 24.94 | 22.23 | 22.59 | 1,484,884 | -3.18(-12.32%) |
Feb 28, 2022 | 24.94 | 25.85 | 24.81 | 25.77 | 617,115 | +0.50(+1.97%) |
Feb 25, 2022 | 24.91 | 25.27 | 24.26 | 25.27 | 455,334 | +0.54(+2.17%) |
Feb 24, 2022 | 23.48 | 24.80 | 23.25 | 24.73 | 449,810 | +0.55(+2.26%) |
Feb 23, 2022 | 24.98 | 25.44 | 24.12 | 24.18 | 375,982 | -0.64(-2.56%) |
Feb 22, 2022 | 25.61 | 25.68 | 24.72 | 24.82 | 312,437 | -0.91(-3.53%) |
Feb 18, 2022 | 25.73 | 0 | -0.49(-1.88%) | |||
Feb 17, 2022 | 26.40 | 26.47 | 25.99 | 26.22 | 354,514 | -0.45(-1.70%) |
Feb 16, 2022 | 26.38 | 26.87 | 26.29 | 26.67 | 262,525 | +0.28(+1.07%) |
Feb 15, 2022 | 25.55 | 26.46 | 25.55 | 26.39 | 212,343 | +0.87(+3.41%) |
Feb 14, 2022 | 25.51 | 25.78 | 25.26 | 25.52 | 216,440 | +0.00(+0.00%) |
Feb 11, 2022 | 25.52 | 25.99 | 25.24 | 25.52 | 223,644 | -0.04(-0.15%) |
Feb 10, 2022 | 25.68 | 26.19 | 25.43 | 25.56 | 340,570 | -0.58(-2.21%) |
Feb 09, 2022 | 26.18 | 26.64 | 26.03 | 26.14 | 276,509 | +0.20(+0.75%) |
Feb 08, 2022 | 25.25 | 26.05 | 25.25 | 25.94 | 355,056 | +0.77(+3.07%) |
Feb 07, 2022 | 24.93 | 25.42 | 24.86 | 25.17 | 284,508 | +0.13(+0.51%) |
Feb 04, 2022 | 24.98 | 25.72 | 24.59 | 25.04 | 275,345 | -0.07(-0.27%) |
Feb 03, 2022 | 25.16 | 24.94 | 25.11 | 329,061 | -0.20(-0.77%) | |
Feb 02, 2022 | 25.87 | 26.19 | 24.91 | 25.31 | 429,672 | -0.55(-2.12%) |
Feb 01, 2022 | 25.31 | 25.91 | 24.88 | 25.85 | 454,397 | +0.72(+2.88%) |
Jan 31, 2022 | 24.77 | 25.13 | 1,037,792 | +0.31(+1.26%) | ||
Jan 28, 2022 | 24.76 | 24.82 | 24.00 | 24.82 | 623,941 | +0.11(+0.44%) |
Jan 27, 2022 | 25.16 | 25.68 | 24.43 | 24.71 | 485,390 | -0.21(-0.82%) |
Jan 26, 2022 | 25.18 | 25.52 | 24.49 | 24.92 | 663,630 | +0.33(+1.35%) |
Jan 25, 2022 | 25.21 | 25.21 | 24.11 | 24.58 | 469,822 | -0.92(-3.60%) |
Jan 24, 2022 | 24.24 | 25.59 | 23.80 | 25.50 | 568,831 | +0.91(+3.69%) |
Jan 21, 2022 | 24.67 | 25.44 | 24.52 | 24.59 | 524,536 | -0.39(-1.56%) |
Jan 20, 2022 | 25.32 | 25.95 | 24.82 | 24.98 | 598,059 | -0.36(-1.43%) |
Jan 19, 2022 | 26.47 | 26.66 | 25.12 | 25.35 | 694,678 | -1.12(-4.24%) |
Jan 18, 2022 | 26.69 | 26.85 | 26.29 | 26.47 | 562,733 | -0.29(-1.10%) |
Jan 14, 2022 | 26.76 | 0 | +0.64(+2.47%) | |||
Jan 13, 2022 | 25.21 | 26.28 | 25.21 | 26.12 | 578,130 | +1.14(+4.58%) |
Jan 12, 2022 | 25.35 | 25.41 | 24.57 | 24.97 | 395,706 | -0.12(-0.47%) |
Jan 11, 2022 | 24.83 | 25.12 | 24.38 | 25.09 | 332,542 | +0.26(+1.06%) |
Jan 10, 2022 | 24.79 | 25.04 | 24.37 | 24.83 | 338,919 | +0.01(+0.04%) |
Jan 07, 2022 | 24.74 | 25.07 | 24.52 | 24.82 | 296,983 | -0.04(-0.16%) |
Jan 06, 2022 | 24.81 | 25.26 | 24.45 | 24.86 | 447,971 | +0.51(+2.09%) |
Jan 05, 2022 | 25.30 | 25.61 | 24.33 | 24.35 | 317,128 | -0.61(-2.43%) |
Jan 04, 2022 | 24.64 | 25.19 | 24.47 | 24.95 | 409,454 | +0.41(+1.67%) |
Jan 03, 2022 | 23.61 | 24.64 | 23.61 | 24.54 | 374,718 | +1.11(+4.75%) |
Dec 31, 2021 | 23.20 | 23.84 | 23.19 | 23.43 | 318,948 | +0.24(+1.05%) |
Dec 30, 2021 | 23.67 | 23.94 | 23.16 | 23.19 | 365,833 | -0.45(-1.90%) |
Dec 29, 2021 | 23.70 | 24.03 | 23.49 | 23.64 | 224,143 | -0.09(-0.37%) |
Dec 28, 2021 | 23.47 | 24.12 | 23.47 | 23.72 | 202,184 | -0.03(-0.12%) |
Dec 27, 2021 | 23.66 | 23.88 | 23.31 | 23.75 | 213,192 | +0.04(+0.16%) |
Dec 23, 2021 | 23.73 | 24.05 | 23.59 | 23.71 | 192,146 | +0.29(+1.25%) |
Dec 22, 2021 | 22.96 | 23.47 | 22.51 | 23.42 | 349,824 | +0.53(+2.30%) |
Dec 21, 2021 | 22.59 | 23.07 | 22.58 | 22.89 | 426,467 | +0.59(+2.67%) |
Dec 20, 2021 | 22.03 | 22.40 | 21.52 | 22.30 | 834,493 | -0.17(-0.74%) |
Dec 17, 2021 | 22.51 | 22.81 | 21.89 | 22.47 | 567,113 | +0.02(+0.09%) |
Dec 16, 2021 | 23.59 | 23.77 | 22.39 | 22.45 | 412,699 | -0.66(-2.87%) |
Dec 15, 2021 | 23.34 | 23.42 | 22.26 | 23.11 | 421,116 | -0.12(-0.50%) |
Dec 14, 2021 | 23.52 | 24.05 | 23.13 | 23.23 | 688,003 | -0.40(-1.69%) |
Dec 13, 2021 | 23.83 | 24.06 | 23.55 | 23.63 | 425,142 | -0.20(-0.86%) |
Dec 10, 2021 | 23.75 | 24.04 | 23.54 | 23.83 | 323,523 | +0.32(+1.37%) |
Dec 09, 2021 | 23.75 | 23.75 | 23.19 | 23.51 | 343,724 | -0.13(-0.54%) |
Dec 08, 2021 | 23.48 | 23.66 | 23.05 | 23.64 | 273,092 | +0.33(+1.42%) |
Dec 07, 2021 | 23.21 | 23.50 | 23.15 | 23.30 | 340,359 | +0.43(+1.87%) |
Dec 06, 2021 | 22.25 | 23.06 | 22.16 | 22.88 | 277,811 | +1.05(+4.80%) |
Dec 03, 2021 | 22.01 | 22.06 | 21.40 | 21.83 | 328,993 | -0.10(-0.46%) |
Dec 02, 2021 | 21.28 | 22.02 | 20.99 | 21.93 | 415,831 | +0.70(+3.29%) |
Dec 01, 2021 | 22.48 | 22.61 | 20.93 | 21.23 | 541,222 | -0.62(-2.84%) |
Nov 30, 2021 | 22.57 | 22.77 | 21.64 | 21.85 | 603,860 | -1.04(-4.56%) |
Nov 29, 2021 | 23.86 | 23.86 | 22.84 | 22.89 | 529,209 | -0.46(-1.96%) |
Nov 26, 2021 | 23.49 | 23.55 | 22.82 | 23.35 | 275,919 | -0.98(-4.04%) |
Nov 24, 2021 | 24.59 | 24.63 | 24.33 | 24.34 | 222,941 | -0.32(-1.30%) |
Nov 23, 2021 | 24.51 | 24.87 | 24.36 | 24.66 | 273,049 | +0.11(+0.44%) |
Nov 22, 2021 | 24.55 | 25.09 | 24.53 | 24.55 | 243,801 | +0.05(+0.20%) |
Nov 19, 2021 | 24.37 | 24.74 | 24.35 | 24.50 | 239,505 | -0.30(-1.22%) |
Nov 18, 2021 | 25.44 | 24.80 | 24.70 | 24.81 | 310,260 | -0.46(-1.81%) |
Nov 17, 2021 | 25.29 | 25.48 | 24.82 | 25.26 | 480,995 | -0.09(-0.35%) |
Nov 16, 2021 | 24.60 | 25.39 | 24.40 | 25.35 | 467,286 | +0.68(+2.77%) |
Nov 15, 2021 | 24.81 | 25.33 | 24.16 | 24.67 | 371,341 | +0.08(+0.32%) |
Nov 12, 2021 | 24.69 | 24.74 | 24.35 | 24.59 | 551,807 | +0.04(+0.16%) |
Nov 11, 2021 | 24.33 | 24.97 | 23.02 | 24.55 | 764,981 | -1.30(-5.02%) |
Nov 10, 2021 | 25.57 | 25.85 | 502,545 | -0.06(-0.23%) | ||
Nov 09, 2021 | 28.27 | 28.56 | 25.83 | 25.91 | 793,861 | -2.16(-7.71%) |
Nov 08, 2021 | 28.28 | 28.64 | 28.01 | 28.07 | 504,149 | +0.33(+1.19%) |
Nov 05, 2021 | 27.16 | 27.89 | 27.15 | 27.74 | 489,941 | +1.02(+3.83%) |
Nov 04, 2021 | 27.01 | 27.23 | 26.46 | 26.72 | 330,374 | -0.05(-0.18%) |
Nov 03, 2021 | 26.16 | 26.93 | 25.98 | 26.76 | 252,448 | +0.52(+1.97%) |
Nov 02, 2021 | 26.88 | 26.88 | 25.91 | 26.25 | 258,495 | -0.63(-2.36%) |
Nov 01, 2021 | 26.52 | 27.07 | 26.53 | 26.88 | 308,408 | +0.61(+2.34%) |
Oct 29, 2021 | 26.13 | 26.42 | 25.86 | 26.27 | 379,283 | +0.22(+0.86%) |
Oct 28, 2021 | 25.63 | 26.22 | 25.63 | 26.04 | 301,405 | +0.48(+1.87%) |
Oct 27, 2021 | 26.53 | 26.56 | 25.57 | 25.57 | 340,109 | -1.12(-4.20%) |
Oct 26, 2021 | 26.76 | 26.69 | 249,460 | -0.07(-0.25%) | ||
Oct 25, 2021 | 26.66 | 26.87 | 26.34 | 26.75 | 173,061 | +0.19(+0.73%) |
Oct 22, 2021 | 26.73 | 26.84 | 26.49 | 26.56 | 229,573 | -0.18(-0.66%) |
Oct 21, 2021 | 26.41 | 26.76 | 26.34 | 26.73 | 265,686 | +0.26(+0.99%) |
Oct 20, 2021 | 25.19 | 26.58 | 24.58 | 26.47 | 208,315 | +0.33(+1.27%) |
Oct 19, 2021 | 26.05 | 26.19 | 25.46 | 26.14 | 175,437 | +0.36(+1.40%) |
Oct 18, 2021 | 25.91 | 26.02 | 25.48 | 25.78 | 317,346 | -0.41(-1.56%) |
Oct 15, 2021 | 26.37 | 26.57 | 26.19 | 26.19 | 421,730 | +0.30(+1.17%) |
Oct 14, 2021 | 25.96 | 26.15 | 25.81 | 25.89 | 247,583 | +0.16(+0.63%) |
Oct 13, 2021 | 25.90 | 25.99 | 25.34 | 25.73 | 264,654 | -0.25(-0.96%) |
Oct 12, 2021 | 25.53 | 26.20 | 25.35 | 25.97 | 554,842 | +0.53(+2.07%) |
Oct 11, 2021 | 25.59 | 25.76 | 25.34 | 25.45 | 433,285 | +0.04(+0.15%) |
Oct 08, 2021 | 25.28 | 25.51 | 25.13 | 25.41 | 355,740 | +0.28(+1.13%) |
Oct 07, 2021 | 24.56 | 25.20 | 24.50 | 25.13 | 403,676 | +0.89(+3.66%) |
Oct 06, 2021 | 24.23 | 24.58 | 23.69 | 24.24 | 244,243 | -0.23(-0.96%) |
Oct 05, 2021 | 24.17 | 24.94 | 24.17 | 24.47 | 529,043 | -0.02(-0.08%) |
Oct 04, 2021 | 24.25 | 24.73 | 24.10 | 24.49 | 328,639 | +0.33(+1.37%) |
Oct 01, 2021 | 24.20 | 24.45 | 23.57 | 24.16 | 631,067 | +0.29(+1.22%) |
Sep 30, 2021 | 24.51 | 24.58 | 23.85 | 23.87 | 415,370 | -0.53(-2.16%) |
Sep 29, 2021 | 24.47 | 24.60 | 23.98 | 24.40 | 361,711 | +0.17(+0.68%) |
Sep 28, 2021 | 25.12 | 25.21 | 24.18 | 24.23 | 441,132 | -0.83(-3.30%) |
Sep 27, 2021 | 24.40 | 25.45 | 24.39 | 25.06 | 350,825 | +0.73(+3.00%) |
Sep 24, 2021 | 23.71 | 24.82 | 23.63 | 24.33 | 1,037,128 | +0.53(+2.21%) |
Sep 23, 2021 | 23.23 | 24.07 | 23.09 | 23.80 | 1,083,826 | +0.60(+2.60%) |
Sep 22, 2021 | 24.39 | 24.53 | 22.91 | 23.20 | 1,181,367 | -1.02(-4.22%) |
Sep 21, 2021 | 25.15 | 25.36 | 24.13 | 24.22 | 359,227 | -0.81(-3.22%) |
Sep 20, 2021 | 24.70 | 25.12 | 24.45 | 25.03 | 291,720 | -0.39(-1.53%) |
Sep 17, 2021 | 25.07 | 25.42 | 24.87 | 25.42 | 589,607 | +0.23(+0.93%) |
Sep 16, 2021 | 25.45 | 25.54 | 24.92 | 25.18 | 312,473 | -0.26(-1.03%) |
Sep 15, 2021 | 24.97 | 25.56 | 24.71 | 25.45 | 394,177 | +0.61(+2.47%) |
Sep 14, 2021 | 25.51 | 25.51 | 24.66 | 24.83 | 327,659 | -0.61(-2.41%) |
Sep 13, 2021 | 25.55 | 25.68 | 25.18 | 25.45 | 228,676 | +0.23(+0.93%) |
Sep 10, 2021 | 25.65 | 25.76 | 25.19 | 25.21 | 337,874 | -0.31(-1.22%) |
Sep 09, 2021 | 25.85 | 25.94 | 25.43 | 25.52 | 303,235 | -0.50(-1.91%) |
Sep 08, 2021 | 25.99 | 26.17 | 25.82 | 26.02 | 280,497 | +0.02(+0.08%) |
Sep 07, 2021 | 25.67 | 26.07 | 25.44 | 26.00 | 493,528 | +0.20(+0.79%) |
Sep 03, 2021 | 25.78 | 25.85 | 25.30 | 25.80 | 291,320 | +0.10(+0.38%) |
Sep 02, 2021 | 25.31 | 25.86 | 25.06 | 25.70 | 292,118 | +0.54(+2.16%) |
Sep 01, 2021 | 25.13 | 25.36 | 25.00 | 25.15 | 353,835 | +0.17(+0.66%) |
Aug 31, 2021 | 25.23 | 25.67 | 24.82 | 24.99 | 1,210,365 | +0.19(+0.78%) |
Aug 30, 2021 | 24.85 | 25.06 | 24.51 | 24.79 | 481,182 | +0.00(+0.00%) |
Aug 27, 2021 | 24.02 | 24.84 | 23.78 | 24.79 | 346,221 | +0.97(+4.08%) |
Aug 26, 2021 | 24.62 | 24.62 | 23.81 | 23.82 | 297,312 | -0.71(-2.89%) |
Aug 25, 2021 | 24.72 | 24.82 | 24.16 | 24.53 | 345,876 | -0.37(-1.48%) |
Aug 24, 2021 | 24.22 | 24.94 | 24.15 | 24.90 | 455,212 | +0.88(+3.64%) |
Aug 23, 2021 | 23.86 | 24.13 | 23.69 | 24.03 | 201,614 | +0.44(+1.85%) |
Aug 20, 2021 | 23.54 | 23.75 | 23.27 | 23.59 | 305,707 | +0.00(+0.00%) |
Aug 19, 2021 | 24.13 | 24.24 | 23.39 | 23.59 | 309,274 | -0.59(-2.45%) |
Aug 18, 2021 | 24.29 | 24.66 | 23.97 | 24.18 | 278,856 | -0.20(-0.84%) |
Aug 17, 2021 | 24.73 | 24.73 | 23.91 | 24.39 | 363,256 | -0.68(-2.72%) |
Aug 16, 2021 | 25.62 | 25.62 | 24.95 | 25.07 | 308,101 | -0.65(-2.53%) |
Aug 13, 2021 | 25.91 | 25.91 | 25.38 | 25.72 | 373,831 | -0.18(-0.71%) |
Aug 12, 2021 | 26.41 | 26.45 | 25.83 | 25.90 | 387,838 | -0.32(-1.22%) |
Aug 11, 2021 | 26.16 | 26.31 | 25.82 | 26.22 | 426,676 | +0.34(+1.31%) |
Aug 10, 2021 | 25.20 | 25.91 | 25.03 | 25.88 | 685,664 | +0.73(+2.90%) |
Aug 09, 2021 | 25.80 | 25.86 | 24.97 | 25.15 | 794,151 | -1.02(-3.90%) |
Aug 06, 2021 | 26.92 | 27.36 | 26.09 | 26.17 | 715,731 | -0.53(-2.00%) |
Aug 05, 2021 | 25.79 | 26.88 | 25.79 | 26.71 | 544,827 | +0.88(+3.39%) |
Aug 04, 2021 | 27.83 | 28.26 | 25.69 | 25.83 | 1,011,617 | -3.61(-12.25%) |
Aug 03, 2021 | 28.74 | 29.51 | 28.29 | 29.44 | 316,302 | +0.61(+2.12%) |
Aug 02, 2021 | 29.28 | 29.99 | 28.78 | 28.83 | 248,988 | -0.24(-0.84%) |
Jul 30, 2021 | 29.22 | 29.52 | 28.84 | 29.07 | 221,980 | -0.21(-0.73%) |
Jul 29, 2021 | 28.82 | 29.41 | 28.61 | 29.29 | 320,599 | +0.80(+2.80%) |
Jul 28, 2021 | 27.88 | 28.79 | 27.43 | 28.49 | 209,239 | +0.83(+2.99%) |
Jul 27, 2021 | 27.66 | 27.85 | 27.28 | 27.66 | 130,901 | -0.07(-0.25%) |
Jul 26, 2021 | 27.93 | 28.33 | 27.63 | 27.73 | 171,708 | -0.14(-0.49%) |
Jul 23, 2021 | 27.79 | 28.27 | 27.40 | 27.87 | 135,664 | +0.20(+0.74%) |
Jul 22, 2021 | 28.13 | 28.54 | 27.47 | 27.66 | 295,502 | -0.64(-2.27%) |
Jul 21, 2021 | 28.12 | 28.72 | 28.12 | 28.30 | 443,970 | +0.47(+1.68%) |
Jul 20, 2021 | 26.65 | 27.97 | 26.53 | 27.84 | 471,892 | +1.26(+4.76%) |
Jul 19, 2021 | 27.17 | 27.26 | 26.34 | 26.57 | 365,002 | -1.23(-4.44%) |
Jul 16, 2021 | 28.62 | 28.69 | 27.63 | 27.81 | 462,876 | -0.14(-0.49%) |
Jul 15, 2021 | 27.70 | 28.20 | 27.66 | 27.94 | 254,339 | -0.08(-0.28%) |
Jul 14, 2021 | 28.45 | 28.83 | 27.92 | 28.02 | 284,270 | -0.23(-0.83%) |
Jul 13, 2021 | 28.36 | 28.53 | 27.93 | 28.26 | 291,854 | -0.22(-0.79%) |
Jul 12, 2021 | 28.30 | 28.49 | 27.94 | 28.48 | 228,884 | +0.04(+0.14%) |
Jul 09, 2021 | 27.90 | 28.54 | 27.71 | 28.44 | 272,314 | +0.88(+3.21%) |
Jul 08, 2021 | 26.95 | 28.08 | 26.59 | 27.56 | 398,296 | -0.07(-0.25%) |
Jul 07, 2021 | 27.70 | 28.05 | 27.54 | 27.62 | 431,845 | -0.25(-0.91%) |
Jul 06, 2021 | 28.45 | 28.45 | 27.40 | 27.88 | 203,490 | -0.52(-1.81%) |
Jul 02, 2021 | 28.83 | 28.83 | 28.25 | 28.39 | 197,614 | -0.42(-1.45%) |
Jul 01, 2021 | 28.86 | 29.17 | 28.59 | 28.81 | 218,477 | +0.19(+0.68%) |
Jun 30, 2021 | 28.18 | 28.82 | 28.00 | 28.62 | 347,779 | +0.41(+1.45%) |
Jun 29, 2021 | 28.91 | 29.12 | 28.18 | 28.21 | 291,952 | -0.40(-1.39%) |
Jun 28, 2021 | 29.60 | 29.61 | 28.48 | 28.61 | 360,828 | -0.83(-2.83%) |
Jun 25, 2021 | 30.03 | 30.24 | 29.35 | 29.44 | 1,939,056 | -0.38(-1.27%) |
Jun 24, 2021 | 28.97 | 29.92 | 28.70 | 29.82 | 426,149 | +1.14(+3.99%) |
Jun 23, 2021 | 28.82 | 29.07 | 28.67 | 28.67 | 318,826 | +0.00(+0.00%) |
Jun 22, 2021 | 28.86 | 29.07 | 28.33 | 28.67 | 393,545 | -0.22(-0.77%) |
Jun 21, 2021 | 28.51 | 29.29 | 28.51 | 28.90 | 376,804 | +0.60(+2.13%) |
Jun 18, 2021 | 28.62 | 29.08 | 28.11 | 28.30 | 531,153 | -0.95(-3.25%) |
Jun 17, 2021 | 30.67 | 30.80 | 29.01 | 29.25 | 424,425 | -1.27(-4.17%) |
Jun 16, 2021 | 30.32 | 30.64 | 29.70 | 30.52 | 403,502 | -0.06(-0.19%) |
Jun 15, 2021 | 30.66 | 30.89 | 30.32 | 30.58 | 499,179 | -0.08(-0.25%) |
Jun 14, 2021 | 31.54 | 31.68 | 30.41 | 30.65 | 332,690 | -0.90(-2.86%) |
Jun 11, 2021 | 32.07 | 32.55 | 31.35 | 31.56 | 403,252 | -0.29(-0.91%) |
Jun 10, 2021 | 32.58 | 33.01 | 31.78 | 31.85 | 565,204 | -0.96(-2.93%) |
Jun 09, 2021 | 32.04 | 32.94 | 31.93 | 32.81 | 656,151 | +0.82(+2.55%) |
Jun 08, 2021 | 31.31 | 32.17 | 30.95 | 31.99 | 452,237 | +0.68(+2.17%) |
Jun 07, 2021 | 31.50 | 31.53 | 31.13 | 31.31 | 283,622 | +0.06(+0.19%) |
Jun 04, 2021 | 31.36 | 31.45 | 30.76 | 31.25 | 350,926 | +0.00(+0.00%) |
Jun 03, 2021 | 30.69 | 31.29 | 30.12 | 31.25 | 349,215 | +0.36(+1.16%) |
Jun 02, 2021 | 31.77 | 31.77 | 30.78 | 30.90 | 580,710 | -0.68(-2.15%) |
Jun 01, 2021 | 31.15 | 31.74 | 30.96 | 31.57 | 448,800 | +0.73(+2.36%) |
May 28, 2021 | 30.76 | 30.91 | 30.29 | 30.85 | 388,354 | +0.28(+0.92%) |
May 27, 2021 | 30.34 | 30.66 | 30.13 | 30.57 | 434,866 | +0.70(+2.34%) |
May 26, 2021 | 29.61 | 29.99 | 29.50 | 29.87 | 328,434 | +0.40(+1.35%) |
May 25, 2021 | 30.37 | 30.69 | 29.46 | 29.47 | 478,971 | -1.02(-3.34%) |
May 24, 2021 | 30.71 | 30.71 | 30.26 | 30.49 | 251,265 | -0.07(-0.22%) |
May 21, 2021 | 30.42 | 30.76 | 30.08 | 30.56 | 414,250 | +0.51(+1.71%) |
May 20, 2021 | 30.05 | 30.20 | 29.51 | 30.04 | 397,277 | -0.09(-0.29%) |
May 19, 2021 | 30.28 | 30.85 | 29.77 | 30.13 | 657,863 | -0.89(-2.88%) |
May 18, 2021 | 31.58 | 31.91 | 30.99 | 31.02 | 465,222 | -0.89(-2.80%) |
May 17, 2021 | 30.91 | 31.93 | 30.91 | 31.91 | 473,329 | +0.70(+2.24%) |
May 14, 2021 | 30.53 | 31.32 | 30.24 | 31.22 | 549,013 | +0.91(+3.01%) |
May 13, 2021 | 29.12 | 30.42 | 29.12 | 30.30 | 507,180 | +1.10(+3.75%) |
May 12, 2021 | 30.57 | 30.89 | 29.12 | 29.21 | 356,114 | -1.44(-4.69%) |
May 11, 2021 | 30.33 | 31.05 | 30.24 | 30.64 | 267,422 | -0.62(-1.99%) |
May 10, 2021 | 31.94 | 31.95 | 31.25 | 31.26 | 341,855 | -0.46(-1.44%) |
May 07, 2021 | 31.58 | 32.03 | 30.89 | 31.72 | 288,003 | +0.12(+0.37%) |
May 06, 2021 | 31.84 | 32.26 | 30.43 | 31.60 | 796,178 | -0.35(-1.09%) |
May 05, 2021 | 32.18 | 32.22 | 31.60 | 31.95 | 331,332 | -0.17(-0.51%) |
May 04, 2021 | 32.15 | 32.25 | 31.65 | 32.12 | 386,504 | -0.28(-0.87%) |