Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.87 | 21.87 | 21.75 | 21.79 | 1,958 | -0.06(-0.26%) |
May 27, 2022 | 21.82 | 21.85 | 21.80 | 21.85 | 1,108 | +0.36(+1.70%) |
May 26, 2022 | 21.47 | 21.49 | 21.47 | 21.49 | 240 | +0.38(+1.78%) |
May 25, 2022 | 21.00 | 21.11 | 20.98 | 21.11 | 2,707 | +0.16(+0.77%) |
May 24, 2022 | 20.68 | 20.95 | 20.68 | 20.95 | 1,906 | -0.06(-0.28%) |
May 23, 2022 | 21.12 | 21.13 | 21.01 | 21.01 | 1,656 | +0.30(+1.44%) |
May 20, 2022 | 20.71 | 20.71 | 20.71 | 20.71 | 303 | -0.21(-1.01%) |
May 19, 2022 | 20.99 | 20.99 | 20.92 | 20.92 | 508 | -0.16(-0.76%) |
May 18, 2022 | 21.40 | 21.40 | 21.08 | 21.08 | 4,192 | -0.46(-2.13%) |
May 17, 2022 | 21.54 | 21.54 | 21.54 | 21.54 | 71 | +0.22(+1.03%) |
May 16, 2022 | 21.36 | 21.36 | 21.32 | 21.32 | 1,167 | +0.07(+0.33%) |
May 13, 2022 | 21.20 | 21.25 | 21.20 | 21.25 | 1,586 | +0.43(+2.08%) |
May 12, 2022 | 20.98 | 20.98 | 20.68 | 20.82 | 2,158 | -0.39(-1.82%) |
May 11, 2022 | 21.42 | 21.43 | 21.20 | 21.20 | 947 | -0.26(-1.23%) |
May 10, 2022 | 21.36 | 21.47 | 21.36 | 21.47 | 543 | +0.20(+0.93%) |
May 09, 2022 | 21.64 | 21.64 | 21.27 | 21.27 | 2,835 | -0.66(-3.01%) |
May 06, 2022 | 21.78 | 22.09 | 21.78 | 21.93 | 2,456 | +0.01(+0.06%) |
May 05, 2022 | 21.89 | 21.95 | 21.84 | 21.92 | 4,371 | -0.45(-2.00%) |
May 04, 2022 | 22.03 | 22.37 | 22.03 | 22.37 | 837 | +0.31(+1.39%) |
May 03, 2022 | 21.65 | 22.06 | 21.65 | 22.06 | 2,160 | +0.55(+2.56%) |
May 02, 2022 | 21.48 | 21.51 | 21.47 | 21.51 | 2,828 | -0.17(-0.79%) |
Apr 29, 2022 | 22.17 | 22.17 | 21.68 | 21.68 | 2,505 | -0.40(-1.79%) |
Apr 28, 2022 | 21.80 | 22.09 | 21.76 | 22.08 | 1,625 | +0.34(+1.56%) |
Apr 27, 2022 | 21.60 | 21.86 | 21.60 | 21.74 | 746 | +0.13(+0.62%) |
Apr 26, 2022 | 21.85 | 21.85 | 21.60 | 21.60 | 782 | -0.54(-2.44%) |
Apr 25, 2022 | 21.94 | 22.14 | 21.86 | 22.14 | 3,216 | -0.04(-0.20%) |
Apr 22, 2022 | 22.24 | 22.24 | 22.19 | 22.19 | 2,428 | -0.44(-1.95%) |
Apr 21, 2022 | 22.63 | 22.63 | 22.63 | 22.63 | 129 | -0.16(-0.70%) |
Apr 20, 2022 | 22.65 | 22.83 | 22.65 | 22.79 | 2,637 | +0.28(+1.25%) |
Apr 19, 2022 | 22.59 | 22.62 | 22.51 | 22.51 | 1,079 | -0.25(-1.12%) |
Apr 18, 2022 | 22.90 | 22.90 | 22.76 | 22.76 | 292 | -0.11(-0.49%) |
Apr 14, 2022 | 23.00 | 23.01 | 22.88 | 22.88 | 2,925 | -0.01(-0.04%) |
Apr 13, 2022 | 22.83 | 22.88 | 22.83 | 22.88 | 705 | +0.22(+0.99%) |
Apr 12, 2022 | 22.82 | 22.82 | 22.64 | 22.66 | 1,381 | +0.04(+0.18%) |
Apr 11, 2022 | 22.73 | 22.80 | 22.62 | 22.62 | 6,444 | -0.12(-0.54%) |
Apr 08, 2022 | 22.64 | 22.79 | 22.64 | 22.74 | 361 | +0.06(+0.26%) |
Apr 07, 2022 | 22.64 | 22.74 | 22.62 | 22.68 | 980 | -0.16(-0.68%) |
Apr 06, 2022 | 22.84 | 22.84 | 22.84 | 22.84 | 362 | -0.27(-1.17%) |
Apr 05, 2022 | 23.24 | 23.24 | 23.11 | 23.11 | 1,118 | -0.27(-1.14%) |
Apr 04, 2022 | 23.19 | 23.38 | 23.19 | 23.38 | 2,438 | -0.08(-0.33%) |
Apr 01, 2022 | 23.40 | 23.45 | 23.32 | 23.45 | 1,243 | +0.11(+0.46%) |
Mar 31, 2022 | 23.44 | 23.44 | 23.35 | 23.35 | 445 | +0.08(+0.34%) |
Mar 30, 2022 | 23.27 | 23.27 | 23.27 | 23.27 | 158 | -0.14(-0.61%) |
Mar 29, 2022 | 23.26 | 23.41 | 23.25 | 23.41 | 1,643 | +0.32(+1.38%) |
Mar 28, 2022 | 23.03 | 23.09 | 23.03 | 23.09 | 5,004 | +0.03(+0.12%) |
Mar 25, 2022 | 22.88 | 23.07 | 22.78 | 23.06 | 26,995 | -0.33(-1.43%) |
Mar 24, 2022 | 23.33 | 23.42 | 23.33 | 23.40 | 1,805 | +0.04(+0.16%) |
Mar 23, 2022 | 23.43 | 23.43 | 23.36 | 23.36 | 578 | -0.15(-0.65%) |
Mar 22, 2022 | 23.47 | 23.51 | 23.47 | 23.51 | 870 | +0.21(+0.91%) |
Mar 21, 2022 | 23.30 | 23.30 | 23.30 | 23.30 | 201 | -0.15(-0.65%) |
Mar 18, 2022 | 23.35 | 23.45 | 23.33 | 23.45 | 1,165 | +0.06(+0.24%) |
Mar 17, 2022 | 23.27 | 23.39 | 23.21 | 23.39 | 5,770 | +0.24(+1.03%) |
Mar 16, 2022 | 22.98 | 23.16 | 22.98 | 23.16 | 120 | +0.33(+1.45%) |
Mar 15, 2022 | 22.83 | 22.83 | 22.74 | 22.83 | 688 | +0.15(+0.65%) |
Mar 14, 2022 | 23.00 | 23.00 | 22.63 | 22.68 | 526 | -0.33(-1.42%) |
Mar 11, 2022 | 23.12 | 23.12 | 23.01 | 23.01 | 226 | -0.09(-0.41%) |
Mar 10, 2022 | 22.95 | 23.10 | 22.95 | 23.10 | 209 | -0.07(-0.30%) |
Mar 09, 2022 | 23.20 | 23.20 | 23.17 | 23.17 | 10,784 | +0.23(+1.00%) |
Mar 08, 2022 | 22.83 | 22.99 | 22.75 | 22.94 | 1,461 | +0.19(+0.82%) |
Mar 07, 2022 | 23.00 | 23.02 | 22.75 | 22.75 | 2,928 | -0.51(-2.18%) |
Mar 04, 2022 | 23.26 | 23.26 | 23.25 | 23.26 | 959 | -0.24(-1.00%) |
Mar 03, 2022 | 23.52 | 23.52 | 23.43 | 23.50 | 1,682 | -0.06(-0.24%) |
Mar 02, 2022 | 23.38 | 23.55 | 23.38 | 23.55 | 956 | +0.40(+1.75%) |
Mar 01, 2022 | 23.20 | 23.20 | 23.02 | 23.15 | 1,073 | -0.18(-0.77%) |
Feb 28, 2022 | 23.33 | 23.33 | 23.33 | 23.33 | 28 | +0.04(+0.16%) |
Feb 25, 2022 | 23.19 | 23.32 | 23.18 | 23.29 | 4,327 | +0.29(+1.27%) |
Feb 24, 2022 | 22.54 | 23.00 | 22.54 | 23.00 | 5,237 | +0.16(+0.69%) |
Feb 23, 2022 | 23.26 | 23.26 | 22.84 | 22.84 | 1,814 | -0.36(-1.54%) |
Feb 22, 2022 | 23.41 | 23.41 | 23.20 | 23.20 | 1,695 | -0.44(-1.88%) |
Feb 18, 2022 | 23.64 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 23.85 | 23.85 | 23.60 | 23.61 | 2,209 | -0.34(-1.42%) |
Feb 16, 2022 | 23.86 | 23.95 | 23.85 | 23.95 | 2,061 | +0.17(+0.71%) |
Feb 15, 2022 | 23.67 | 23.78 | 23.67 | 23.78 | 2,108 | +0.27(+1.14%) |
Feb 14, 2022 | 23.63 | 23.63 | 23.45 | 23.51 | 483 | -0.29(-1.21%) |
Feb 11, 2022 | 24.12 | 24.13 | 23.80 | 23.80 | 3,213 | -0.22(-0.90%) |
Feb 10, 2022 | 24.25 | 24.25 | 24.02 | 24.02 | 1,044 | -0.34(-1.41%) |
Feb 09, 2022 | 24.46 | 24.46 | 24.35 | 24.36 | 5,035 | +0.07(+0.28%) |
Feb 08, 2022 | 24.11 | 24.31 | 24.11 | 24.29 | 3,050 | +0.15(+0.62%) |
Feb 07, 2022 | 24.20 | 24.20 | 24.14 | 24.14 | 4,238 | +0.00(+0.00%) |
Feb 04, 2022 | 24.20 | 24.20 | 24.00 | 24.14 | 1,592 | -0.06(-0.25%) |
Feb 03, 2022 | 24.26 | 24.26 | 24.20 | 24.20 | 559 | -0.30(-1.22%) |
Feb 02, 2022 | 24.37 | 24.50 | 24.37 | 24.50 | 4,081 | -0.08(-0.33%) |
Feb 01, 2022 | 24.48 | 24.58 | 24.48 | 24.58 | 2,038 | +0.05(+0.21%) |
Jan 31, 2022 | 24.43 | 24.53 | 24.43 | 24.53 | 1,573 | +0.45(+1.88%) |
Jan 28, 2022 | 23.82 | 24.08 | 23.74 | 24.08 | 7,294 | +0.10(+0.43%) |
Jan 27, 2022 | 24.10 | 24.10 | 23.97 | 23.97 | 316 | -0.10(-0.41%) |
Jan 26, 2022 | 24.34 | 24.37 | 24.07 | 24.07 | 4,373 | +0.05(+0.21%) |
Jan 25, 2022 | 23.78 | 24.06 | 23.74 | 24.02 | 604 | +0.34(+1.45%) |
Jan 24, 2022 | 23.74 | 23.74 | 22.97 | 23.68 | 20,073 | -0.34(-1.42%) |
Jan 21, 2022 | 24.17 | 24.27 | 23.97 | 24.02 | 10,629 | -0.29(-1.19%) |
Jan 20, 2022 | 24.55 | 24.55 | 23.84 | 24.31 | 326,421 | -0.32(-1.30%) |
Jan 19, 2022 | 24.75 | 24.78 | 24.63 | 24.63 | 949 | -0.18(-0.72%) |
Jan 18, 2022 | 24.84 | 24.97 | 24.81 | 24.81 | 2,312 | -0.18(-0.72%) |
Jan 14, 2022 | 24.99 | 0 | -0.12(-0.49%) | |||
Jan 13, 2022 | 25.29 | 25.30 | 25.11 | 25.11 | 2,599 | -0.12(-0.48%) |
Jan 12, 2022 | 25.14 | 25.23 | 25.14 | 25.23 | 5,627 | +0.09(+0.38%) |
Jan 11, 2022 | 24.98 | 25.17 | 24.98 | 25.14 | 4,386 | +0.21(+0.84%) |
Jan 10, 2022 | 25.03 | 25.03 | 24.87 | 24.93 | 7,036 | -0.01(-0.02%) |
Jan 07, 2022 | 24.92 | 24.94 | 24.92 | 24.94 | 218 | +0.13(+0.51%) |
Jan 06, 2022 | 24.85 | 24.85 | 24.79 | 24.81 | 692 | +0.10(+0.41%) |
Jan 05, 2022 | 24.95 | 25.06 | 24.71 | 24.71 | 4,633 | -0.29(-1.17%) |
Jan 04, 2022 | 25.07 | 25.10 | 24.97 | 25.00 | 3,824 | +0.15(+0.60%) |
Jan 03, 2022 | 24.75 | 24.85 | 24.75 | 24.85 | 2,627 | +0.27(+1.09%) |
Dec 31, 2021 | 24.60 | 24.63 | 24.53 | 24.58 | 2,606 | +0.06(+0.26%) |
Dec 30, 2021 | 24.67 | 24.67 | 24.52 | 24.52 | 13,171 | -0.02(-0.08%) |
Dec 29, 2021 | 24.68 | 24.68 | 24.54 | 24.54 | 2,819 | +0.03(+0.12%) |
Dec 28, 2021 | 24.69 | 24.69 | 24.51 | 24.51 | 8,986 | -0.07(-0.28%) |
Dec 27, 2021 | 24.37 | 24.58 | 24.37 | 24.58 | 2,293 | -0.42(-1.67%) |
Dec 23, 2021 | 24.91 | 25.02 | 24.91 | 25.00 | 2,849 | +0.25(+1.00%) |
Dec 22, 2021 | 24.66 | 24.75 | 24.66 | 24.75 | 2,054 | +0.23(+0.95%) |
Dec 21, 2021 | 24.17 | 24.52 | 24.17 | 24.52 | 1,722 | +0.68(+2.84%) |
Dec 20, 2021 | 24.09 | 24.09 | 23.58 | 23.84 | 2,362 | -0.37(-1.51%) |
Dec 17, 2021 | 24.05 | 24.27 | 24.05 | 24.21 | 5,755 | -0.11(-0.47%) |
Dec 16, 2021 | 24.56 | 24.64 | 24.32 | 24.32 | 11,681 | -0.15(-0.63%) |
Dec 15, 2021 | 24.25 | 24.50 | 24.18 | 24.47 | 2,875 | +0.16(+0.65%) |
Dec 14, 2021 | 24.63 | 24.63 | 24.32 | 24.32 | 3,809 | -0.34(-1.38%) |
Dec 13, 2021 | 24.64 | 24.73 | 24.57 | 24.66 | 8,591 | -0.22(-0.89%) |
Dec 10, 2021 | 25.12 | 25.12 | 24.88 | 24.88 | 779 | -0.21(-0.82%) |
Dec 09, 2021 | 25.09 | 25.15 | 25.05 | 25.08 | 1,427 | -0.11(-0.43%) |
Dec 08, 2021 | 25.25 | 25.28 | 25.19 | 25.19 | 1,441 | +0.04(+0.17%) |
Dec 07, 2021 | 25.17 | 25.26 | 25.13 | 25.15 | 3,485 | +0.15(+0.60%) |
Dec 06, 2021 | 24.89 | 25.04 | 24.88 | 25.00 | 2,516 | +0.31(+1.25%) |
Dec 03, 2021 | 24.75 | 24.79 | 24.60 | 24.69 | 984 | -0.21(-0.83%) |
Dec 02, 2021 | 24.62 | 24.90 | 24.55 | 24.90 | 1,828 | +0.42(+1.71%) |
Dec 01, 2021 | 24.80 | 24.88 | 24.48 | 24.48 | 982 | -0.09(-0.35%) |
Nov 30, 2021 | 25.04 | 25.04 | 24.57 | 24.57 | 3,223 | -0.41(-1.65%) |
Nov 29, 2021 | 24.97 | 25.02 | 24.88 | 24.98 | 1,393 | -0.01(-0.04%) |
Nov 26, 2021 | 25.19 | 25.19 | 24.71 | 24.99 | 5,794 | -0.38(-1.52%) |
Nov 24, 2021 | 25.23 | 25.39 | 25.23 | 25.37 | 1,397 | +0.03(+0.14%) |
Nov 23, 2021 | 25.25 | 25.34 | 25.25 | 25.34 | 843 | +0.08(+0.30%) |
Nov 22, 2021 | 25.36 | 25.38 | 25.26 | 25.26 | 1,451 | -0.06(-0.24%) |
Nov 19, 2021 | 25.33 | 25.37 | 25.30 | 25.33 | 7,097 | -0.07(-0.29%) |
Nov 18, 2021 | 25.53 | 25.40 | 25.40 | 25.40 | 6,347 | -0.14(-0.53%) |
Nov 17, 2021 | 25.53 | 25.56 | 25.44 | 25.54 | 3,864 | -0.10(-0.39%) |
Nov 16, 2021 | 25.77 | 25.77 | 25.64 | 25.64 | 1,341 | -0.13(-0.49%) |
Nov 15, 2021 | 25.80 | 25.89 | 25.76 | 25.76 | 1,521 | -0.07(-0.29%) |
Nov 12, 2021 | 25.93 | 25.93 | 25.82 | 25.84 | 1,335 | -0.12(-0.45%) |
Nov 11, 2021 | 25.94 | 25.97 | 25.94 | 25.95 | 667 | +0.08(+0.32%) |
Nov 10, 2021 | 26.00 | 25.87 | 25.87 | 0 | -0.10(-0.39%) | |
Nov 09, 2021 | 26.17 | 26.17 | 25.97 | 25.97 | 4,315 | -0.01(-0.03%) |
Nov 08, 2021 | 26.09 | 26.10 | 25.97 | 25.98 | 12,726 | -0.05(-0.19%) |
Nov 05, 2021 | 26.00 | 26.07 | 26.00 | 26.03 | 3,178 | +0.28(+1.10%) |
Nov 04, 2021 | 25.83 | 25.83 | 25.67 | 25.75 | 5,440 | -0.02(-0.09%) |
Nov 03, 2021 | 25.69 | 25.91 | 25.69 | 25.77 | 4,392 | +0.04(+0.16%) |
Nov 02, 2021 | 25.91 | 25.91 | 25.67 | 25.73 | 4,959 | -0.23(-0.89%) |
Nov 01, 2021 | 25.94 | 25.96 | 25.86 | 25.96 | 10,712 | +0.25(+0.95%) |
Oct 29, 2021 | 25.82 | 25.82 | 25.67 | 25.71 | 10,819 | -0.08(-0.29%) |
Oct 28, 2021 | 25.68 | 25.79 | 25.62 | 25.79 | 8,191 | +0.14(+0.55%) |
Oct 27, 2021 | 25.70 | 25.70 | 25.62 | 25.65 | 7,300 | -0.11(-0.43%) |
Oct 26, 2021 | 25.82 | 25.76 | 25.76 | 9,246 | -0.14(-0.54%) | |
Oct 25, 2021 | 25.91 | 25.93 | 25.85 | 25.90 | 7,062 | +0.05(+0.19%) |
Oct 22, 2021 | 25.85 | 25.86 | 25.80 | 25.85 | 5,378 | +0.01(+0.02%) |
Oct 21, 2021 | 25.95 | 25.96 | 25.83 | 25.84 | 6,012 | +0.02(+0.09%) |
Oct 20, 2021 | 25.89 | 25.89 | 25.82 | 25.82 | 1,601 | +0.09(+0.33%) |
Oct 19, 2021 | 25.90 | 25.90 | 25.68 | 25.73 | 4,524 | +0.00(+0.02%) |
Oct 18, 2021 | 25.55 | 25.76 | 25.55 | 25.73 | 5,442 | +0.04(+0.16%) |
Oct 15, 2021 | 25.95 | 25.95 | 25.69 | 25.69 | 9,216 | -0.04(-0.16%) |
Oct 14, 2021 | 25.77 | 25.78 | 25.69 | 25.73 | 32,789 | +0.06(+0.23%) |
Oct 13, 2021 | 25.85 | 25.85 | 25.50 | 25.67 | 28,497 | +0.10(+0.41%) |
Oct 12, 2021 | 25.40 | 25.62 | 25.40 | 25.57 | 5,397 | +0.14(+0.53%) |
Oct 11, 2021 | 25.61 | 25.61 | 25.39 | 25.43 | 13,338 | -0.03(-0.12%) |
Oct 08, 2021 | 25.39 | 25.48 | 25.39 | 25.46 | 6,849 | +0.11(+0.43%) |
Oct 07, 2021 | 25.47 | 25.50 | 25.33 | 25.35 | 16,903 | +0.07(+0.29%) |
Oct 06, 2021 | 25.10 | 25.28 | 25.05 | 25.28 | 2,914 | -0.03(-0.11%) |
Oct 05, 2021 | 25.33 | 25.35 | 25.28 | 25.30 | 6,341 | +0.11(+0.42%) |
Oct 04, 2021 | 25.37 | 25.37 | 25.19 | 25.20 | 11,452 | -0.04(-0.16%) |
Oct 01, 2021 | 25.20 | 25.28 | 24.97 | 25.24 | 6,135 | +0.30(+1.20%) |
Sep 30, 2021 | 25.22 | 25.22 | 24.94 | 24.94 | 23,009 | -0.11(-0.44%) |
Sep 29, 2021 | 25.15 | 25.15 | 25.00 | 25.05 | 7,634 | +0.11(+0.44%) |
Sep 28, 2021 | 25.16 | 25.16 | 24.94 | 24.94 | 4,770 | -0.22(-0.87%) |
Sep 27, 2021 | 25.05 | 25.25 | 25.05 | 25.16 | 2,758 | +0.11(+0.44%) |
Sep 24, 2021 | 25.05 | 25.05 | 25.05 | 25.05 | 100 | -0.55(-2.14%) |
Sep 23, 2021 | 25.64 | 25.64 | 25.60 | 25.60 | 260 | +0.11(+0.42%) |
Sep 22, 2021 | 25.49 | 25.49 | 25.49 | 25.49 | 116 | +0.24(+0.95%) |
Sep 21, 2021 | 25.11 | 25.27 | 25.11 | 25.25 | 589 | +0.15(+0.59%) |
Sep 20, 2021 | 25.00 | 25.10 | 25.00 | 25.10 | 1,874 | -0.30(-1.20%) |
Sep 17, 2021 | 25.44 | 25.44 | 25.38 | 25.40 | 666 | -0.02(-0.08%) |
Sep 16, 2021 | 25.36 | 25.50 | 25.36 | 25.43 | 913 | -0.06(-0.23%) |
Sep 15, 2021 | 25.25 | 25.48 | 25.25 | 25.48 | 1,033 | +0.14(+0.55%) |
Sep 14, 2021 | 25.35 | 25.35 | 25.35 | 25.35 | 80 | -0.12(-0.47%) |
Sep 13, 2021 | 25.51 | 25.51 | 25.46 | 25.46 | 547 | +0.18(+0.72%) |
Sep 10, 2021 | 25.46 | 25.46 | 25.28 | 25.28 | 233 | -0.24(-0.92%) |
Sep 09, 2021 | 25.54 | 25.54 | 25.52 | 25.52 | 1,116 | +0.10(+0.40%) |
Sep 08, 2021 | 25.43 | 25.43 | 25.42 | 25.42 | 429 | -0.05(-0.19%) |
Sep 07, 2021 | 25.52 | 25.52 | 25.46 | 25.46 | 283 | -0.22(-0.86%) |
Sep 03, 2021 | 25.68 | 25.68 | 25.68 | 25.68 | 100 | -0.15(-0.58%) |
Sep 02, 2021 | 25.84 | 25.84 | 25.84 | 25.84 | 19 | -0.02(-0.08%) |
Sep 01, 2021 | 25.88 | 25.88 | 25.86 | 25.86 | 254 | +0.06(+0.22%) |
Aug 31, 2021 | 25.84 | 25.86 | 25.81 | 25.80 | 5,190 | +0.13(+0.52%) |
Aug 30, 2021 | 25.88 | 25.88 | 25.67 | 25.67 | 7,422 | -0.10(-0.41%) |
Aug 27, 2021 | 25.78 | 25.78 | 25.77 | 25.77 | 352 | +0.27(+1.06%) |
Aug 26, 2021 | 25.71 | 25.71 | 25.50 | 25.50 | 13,685 | -0.24(-0.92%) |
Aug 25, 2021 | 25.65 | 25.84 | 25.65 | 25.74 | 7,822 | +0.07(+0.26%) |
Aug 24, 2021 | 25.66 | 25.72 | 25.62 | 25.67 | 205,540 | +0.20(+0.79%) |
Aug 23, 2021 | 25.49 | 25.50 | 25.46 | 25.47 | 1,155 | +0.11(+0.45%) |
Aug 20, 2021 | 25.35 | 25.37 | 25.33 | 25.35 | 1,064 | +0.30(+1.19%) |
Aug 19, 2021 | 25.11 | 25.28 | 25.05 | 25.05 | 2,051 | -0.32(-1.28%) |
Aug 18, 2021 | 25.49 | 25.50 | 25.38 | 25.38 | 2,401 | -0.14(-0.53%) |
Aug 17, 2021 | 25.47 | 25.52 | 25.46 | 25.52 | 1,135 | -0.07(-0.29%) |
Aug 16, 2021 | 25.70 | 25.70 | 25.59 | 25.59 | 3,170 | -0.12(-0.48%) |
Aug 13, 2021 | 25.75 | 25.75 | 25.71 | 25.71 | 1,077 | +0.04(+0.14%) |
Aug 12, 2021 | 25.68 | 25.68 | 25.68 | 25.68 | 52 | +0.01(+0.02%) |
Aug 11, 2021 | 25.55 | 25.67 | 25.55 | 25.67 | 210 | +0.06(+0.25%) |
Aug 10, 2021 | 25.59 | 25.61 | 25.55 | 25.61 | 635 | +0.17(+0.66%) |
Aug 09, 2021 | 25.43 | 25.46 | 25.43 | 25.44 | 1,076 | -0.10(-0.38%) |
Aug 06, 2021 | 25.51 | 25.57 | 25.49 | 25.53 | 2,927 | +0.09(+0.37%) |
Aug 05, 2021 | 25.32 | 25.44 | 25.32 | 25.44 | 635 | +0.23(+0.93%) |
Aug 04, 2021 | 25.13 | 25.31 | 25.13 | 25.20 | 1,312 | -0.12(-0.46%) |
Aug 03, 2021 | 25.49 | 25.49 | 25.18 | 25.32 | 1,690 | +0.04(+0.16%) |
Aug 02, 2021 | 25.52 | 25.58 | 25.28 | 25.28 | 2,106 | -0.01(-0.04%) |
Jul 30, 2021 | 25.51 | 25.51 | 25.29 | 25.29 | 471 | -0.21(-0.83%) |
Jul 29, 2021 | 25.58 | 25.58 | 25.50 | 25.50 | 4,059 | +0.15(+0.59%) |
Jul 28, 2021 | 25.41 | 25.41 | 25.35 | 25.35 | 555 | +0.15(+0.61%) |
Jul 27, 2021 | 25.19 | 25.21 | 25.18 | 25.20 | 907 | -0.11(-0.44%) |
Jul 26, 2021 | 25.36 | 25.36 | 25.23 | 25.31 | 1,012 | +0.19(+0.74%) |
Jul 23, 2021 | 25.12 | 25.15 | 25.12 | 25.12 | 1,580 | +0.00(+0.01%) |
Jul 22, 2021 | 25.28 | 25.31 | 25.12 | 25.12 | 1,281 | -0.26(-1.04%) |
Jul 21, 2021 | 25.39 | 25.44 | 25.39 | 25.39 | 783 | +0.23(+0.93%) |
Jul 20, 2021 | 24.65 | 25.21 | 24.65 | 25.15 | 1,124 | +0.47(+1.89%) |
Jul 19, 2021 | 24.75 | 24.75 | 24.43 | 24.69 | 4,042 | -0.41(-1.65%) |
Jul 16, 2021 | 25.30 | 25.30 | 25.10 | 25.10 | 2,988 | -0.11(-0.42%) |
Jul 15, 2021 | 25.06 | 25.21 | 25.06 | 25.21 | 844 | +0.04(+0.16%) |
Jul 14, 2021 | 25.27 | 25.27 | 25.17 | 25.17 | 2,643 | -0.20(-0.80%) |
Jul 13, 2021 | 25.46 | 25.51 | 25.37 | 25.37 | 9,031 | -0.35(-1.36%) |
Jul 12, 2021 | 25.62 | 25.79 | 25.60 | 25.72 | 4,554 | +0.06(+0.23%) |
Jul 09, 2021 | 25.19 | 25.66 | 25.19 | 25.66 | 4,232 | +0.47(+1.85%) |
Jul 08, 2021 | 24.94 | 25.32 | 24.93 | 25.19 | 8,865 | -0.19(-0.77%) |
Jul 07, 2021 | 25.57 | 25.57 | 25.29 | 25.39 | 9,249 | -0.20(-0.77%) |
Jul 06, 2021 | 25.88 | 25.88 | 25.48 | 25.59 | 5,347 | -0.17(-0.65%) |
Jul 02, 2021 | 25.64 | 25.78 | 25.61 | 25.75 | 3,998 | -0.02(-0.08%) |
Jul 01, 2021 | 25.74 | 25.85 | 25.74 | 25.77 | 521 | +0.13(+0.53%) |
Jun 30, 2021 | 25.55 | 25.64 | 25.55 | 25.64 | 1,311 | +0.05(+0.20%) |
Jun 29, 2021 | 25.61 | 25.73 | 25.59 | 25.59 | 1,922 | -0.10(-0.40%) |
Jun 28, 2021 | 25.53 | 25.71 | 25.53 | 25.69 | 7,797 | -0.14(-0.53%) |
Jun 25, 2021 | 25.97 | 25.97 | 25.83 | 25.83 | 1,186 | -0.11(-0.41%) |
Jun 24, 2021 | 25.85 | 25.93 | 25.83 | 25.93 | 4,465 | +0.23(+0.88%) |
Jun 23, 2021 | 25.82 | 25.82 | 25.71 | 25.71 | 2,737 | -0.02(-0.09%) |
Jun 22, 2021 | 25.74 | 25.74 | 25.65 | 25.73 | 2,086 | -0.02(-0.06%) |
Jun 21, 2021 | 25.31 | 25.76 | 25.31 | 25.74 | 4,606 | +0.41(+1.61%) |
Jun 18, 2021 | 25.49 | 25.68 | 25.26 | 25.34 | 8,172 | -0.35(-1.36%) |
Jun 17, 2021 | 25.92 | 25.92 | 25.51 | 25.68 | 6,897 | -0.31(-1.19%) |
Jun 16, 2021 | 25.94 | 26.10 | 25.88 | 26.00 | 7,209 | +0.23(+0.87%) |
Jun 15, 2021 | 26.05 | 26.09 | 25.72 | 25.77 | 21,877 | -0.39(-1.49%) |
Jun 14, 2021 | 26.15 | 26.22 | 26.12 | 26.16 | 18,858 | +0.07(+0.27%) |
Jun 11, 2021 | 26.09 | 28.70 | 25.85 | 26.09 | 23,769 | -0.00(-0.01%) |
Jun 10, 2021 | 26.41 | 26.41 | 26.06 | 26.09 | 26,611 | -0.18(-0.67%) |
Jun 09, 2021 | 26.26 | 26.41 | 26.12 | 26.27 | 31,237 | +0.23(+0.87%) |
Jun 08, 2021 | 25.74 | 26.05 | 25.74 | 26.04 | 26,385 | +0.23(+0.90%) |
Jun 07, 2021 | 25.55 | 25.85 | 25.55 | 25.81 | 8,746 | +0.28(+1.09%) |
Jun 04, 2021 | 25.45 | 25.54 | 25.36 | 25.53 | 11,598 | +0.09(+0.36%) |
Jun 03, 2021 | 25.45 | 25.47 | 25.34 | 25.44 | 14,703 | +0.02(+0.09%) |
Jun 02, 2021 | 25.62 | 25.62 | 25.40 | 25.42 | 15,692 | +0.02(+0.09%) |