Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.68 | 22.70 | 22.60 | 22.63 | 1,334,906 | -0.05(-0.23%) |
May 27, 2022 | 22.70 | 22.76 | 22.66 | 22.68 | 738,482 | +0.00(+0.00%) |
May 26, 2022 | 22.45 | 22.68 | 22.45 | 22.68 | 2,173,609 | +0.14(+0.63%) |
May 25, 2022 | 22.42 | 22.57 | 22.38 | 22.54 | 5,405,566 | +0.04(+0.16%) |
May 24, 2022 | 22.50 | 22.55 | 22.50 | 22.50 | 1,306,754 | +0.06(+0.27%) |
May 23, 2022 | 22.43 | 22.51 | 22.42 | 22.44 | 803,605 | +0.18(+0.79%) |
May 20, 2022 | 22.20 | 22.28 | 22.20 | 22.27 | 506,060 | +0.07(+0.32%) |
May 19, 2022 | 22.10 | 22.20 | 22.10 | 22.20 | 1,670,963 | +0.32(+1.45%) |
May 18, 2022 | 21.92 | 22.01 | 21.86 | 21.88 | 1,987,177 | -0.07(-0.32%) |
May 17, 2022 | 21.91 | 21.96 | 21.86 | 21.95 | 1,442,853 | +0.17(+0.77%) |
May 16, 2022 | 21.71 | 21.82 | 21.71 | 21.78 | 831,664 | +0.07(+0.32%) |
May 13, 2022 | 21.64 | 21.73 | 21.62 | 21.71 | 706,318 | +0.07(+0.33%) |
May 12, 2022 | 21.61 | 21.72 | 21.58 | 21.64 | 3,025,200 | -0.06(-0.28%) |
May 11, 2022 | 21.68 | 21.82 | 21.67 | 21.70 | 1,292,467 | -0.05(-0.24%) |
May 10, 2022 | 21.76 | 21.78 | 21.64 | 21.75 | 4,068,228 | +0.01(+0.04%) |
May 09, 2022 | 21.82 | 21.85 | 21.68 | 21.75 | 4,100,526 | -0.26(-1.16%) |
May 06, 2022 | 22.00 | 22.09 | 21.91 | 22.00 | 1,738,838 | -0.10(-0.44%) |
May 05, 2022 | 22.31 | 22.33 | 21.99 | 22.10 | 1,160,220 | -0.45(-2.00%) |
May 04, 2022 | 22.27 | 22.56 | 22.13 | 22.55 | 2,978,600 | +0.26(+1.15%) |
May 03, 2022 | 22.24 | 22.30 | 22.23 | 22.29 | 1,960,502 | +0.16(+0.72%) |
May 02, 2022 | 22.18 | 22.18 | 22.08 | 22.13 | 5,958,285 | -0.19(-0.83%) |
Apr 29, 2022 | 22.34 | 22.40 | 22.30 | 22.32 | 2,732,848 | +0.00(+0.00%) |
Apr 28, 2022 | 22.28 | 22.33 | 22.12 | 22.32 | 5,257,615 | -0.10(-0.43%) |
Apr 27, 2022 | 22.35 | 22.43 | 22.29 | 22.42 | 4,045,245 | -0.04(-0.16%) |
Apr 26, 2022 | 22.64 | 22.64 | 22.39 | 22.45 | 2,521,002 | -0.24(-1.05%) |
Apr 25, 2022 | 22.72 | 22.72 | 22.56 | 22.69 | 5,713,444 | -0.13(-0.58%) |
Apr 22, 2022 | 22.97 | 22.98 | 22.80 | 22.82 | 871,959 | -0.30(-1.29%) |
Apr 21, 2022 | 23.12 | 23.23 | 23.09 | 23.12 | 2,921,397 | -0.07(-0.30%) |
Apr 20, 2022 | 23.12 | 23.19 | 23.10 | 23.19 | 782,170 | +0.15(+0.65%) |
Apr 19, 2022 | 23.11 | 23.15 | 23.02 | 23.04 | 1,598,381 | -0.18(-0.76%) |
Apr 18, 2022 | 23.22 | 23.25 | 23.14 | 23.22 | 1,027,378 | +0.04(+0.15%) |
Apr 14, 2022 | 23.24 | 23.25 | 23.13 | 23.18 | 557,407 | -0.18(-0.75%) |
Apr 13, 2022 | 23.37 | 23.38 | 23.32 | 23.36 | 1,045,032 | -0.01(-0.04%) |
Apr 12, 2022 | 23.37 | 23.41 | 23.31 | 23.37 | 2,164,126 | +0.12(+0.53%) |
Apr 11, 2022 | 23.26 | 23.29 | 23.21 | 23.24 | 946,998 | -0.05(-0.23%) |
Apr 08, 2022 | 23.24 | 23.32 | 23.21 | 23.30 | 661,267 | -0.02(-0.08%) |
Apr 07, 2022 | 23.38 | 23.40 | 23.30 | 23.31 | 1,007,401 | -0.06(-0.26%) |
Apr 06, 2022 | 23.46 | 23.50 | 23.32 | 23.38 | 2,126,022 | -0.09(-0.37%) |
Apr 05, 2022 | 23.72 | 23.74 | 23.46 | 23.46 | 1,112,018 | -0.30(-1.26%) |
Apr 04, 2022 | 23.73 | 23.78 | 23.71 | 23.76 | 533,223 | +0.04(+0.19%) |
Apr 01, 2022 | 23.66 | 23.73 | 23.64 | 23.72 | 483,885 | +0.06(+0.25%) |
Mar 31, 2022 | 23.69 | 23.75 | 23.65 | 23.66 | 1,084,817 | -0.05(-0.22%) |
Mar 30, 2022 | 23.61 | 23.76 | 23.60 | 23.71 | 1,442,800 | +0.10(+0.41%) |
Mar 29, 2022 | 23.65 | 23.67 | 23.54 | 23.62 | 1,376,328 | +0.25(+1.05%) |
Mar 28, 2022 | 23.30 | 23.41 | 23.28 | 23.37 | 809,105 | +0.03(+0.11%) |
Mar 25, 2022 | 23.35 | 23.41 | 23.30 | 23.34 | 796,139 | -0.02(-0.07%) |
Mar 24, 2022 | 23.34 | 23.39 | 23.27 | 23.36 | 517,146 | +0.02(+0.07%) |
Mar 23, 2022 | 23.28 | 23.42 | 23.22 | 23.34 | 622,820 | +0.03(+0.11%) |
Mar 22, 2022 | 23.50 | 23.50 | 23.24 | 23.32 | 598,568 | -0.08(-0.34%) |
Mar 21, 2022 | 23.85 | 23.86 | 23.34 | 23.40 | 1,456,310 | -0.25(-1.07%) |
Mar 18, 2022 | 23.30 | 23.74 | 23.30 | 23.65 | 2,947,856 | +0.20(+0.86%) |
Mar 17, 2022 | 23.27 | 23.49 | 23.27 | 23.45 | 4,324,385 | +0.11(+0.49%) |
Mar 16, 2022 | 23.15 | 23.37 | 23.10 | 23.34 | 1,531,502 | +0.27(+1.18%) |
Mar 15, 2022 | 23.01 | 23.08 | 22.94 | 23.06 | 3,198,880 | +0.13(+0.57%) |
Mar 14, 2022 | 23.09 | 23.12 | 22.93 | 22.93 | 1,165,645 | -0.12(-0.53%) |
Mar 11, 2022 | 23.23 | 23.24 | 23.04 | 23.06 | 3,752,443 | -0.13(-0.57%) |
Mar 10, 2022 | 23.25 | 23.27 | 23.10 | 23.19 | 2,343,858 | -0.17(-0.71%) |
Mar 09, 2022 | 23.26 | 23.49 | 23.26 | 23.35 | 4,329,143 | +0.36(+1.56%) |
Mar 08, 2022 | 22.92 | 23.17 | 22.80 | 22.99 | 4,235,946 | +0.29(+1.27%) |
Mar 07, 2022 | 23.10 | 23.10 | 22.66 | 22.70 | 5,451,056 | -0.60(-2.56%) |
Mar 04, 2022 | 23.26 | 23.39 | 23.21 | 23.30 | 2,183,808 | -0.18(-0.75%) |
Mar 03, 2022 | 23.49 | 23.49 | 23.31 | 23.48 | 5,452,140 | +0.25(+1.06%) |
Mar 02, 2022 | 23.37 | 23.49 | 23.18 | 23.23 | 5,243,514 | -0.26(-1.12%) |
Mar 01, 2022 | 23.64 | 23.67 | 23.42 | 23.49 | 6,659,390 | -0.24(-1.00%) |
Feb 28, 2022 | 24.04 | 24.12 | 23.38 | 23.73 | 8,859,498 | -1.22(-4.90%) |
Feb 25, 2022 | 24.80 | 24.95 | 24.83 | 24.95 | 3,363,753 | +0.58(+2.36%) |
Feb 24, 2022 | 24.42 | 24.42 | 24.20 | 24.38 | 9,096,664 | -0.79(-3.16%) |
Feb 23, 2022 | 25.32 | 25.34 | 25.15 | 25.17 | 4,947,040 | -0.08(-0.31%) |
Feb 22, 2022 | 25.22 | 25.29 | 25.21 | 25.25 | 2,879,246 | -0.11(-0.45%) |
Feb 18, 2022 | 25.36 | 0 | -0.03(-0.10%) | |||
Feb 17, 2022 | 25.39 | 25.42 | 25.34 | 25.39 | 3,234,465 | -0.04(-0.17%) |
Feb 16, 2022 | 25.36 | 25.47 | 25.35 | 25.43 | 4,825,884 | +0.10(+0.41%) |
Feb 15, 2022 | 25.28 | 25.34 | 25.23 | 25.33 | 2,110,898 | +0.20(+0.80%) |
Feb 14, 2022 | 25.12 | 25.16 | 25.08 | 25.13 | 3,170,295 | +0.00(+0.00%) |
Feb 11, 2022 | 25.29 | 25.32 | 25.08 | 25.13 | 3,129,948 | -0.17(-0.66%) |
Feb 10, 2022 | 25.25 | 25.50 | 25.25 | 25.29 | 4,988,873 | -0.02(-0.07%) |
Feb 09, 2022 | 25.22 | 25.34 | 25.22 | 25.31 | 2,577,602 | +0.13(+0.52%) |
Feb 08, 2022 | 25.11 | 25.19 | 25.08 | 25.18 | 2,152,470 | +0.06(+0.24%) |
Feb 07, 2022 | 25.09 | 25.15 | 25.07 | 25.12 | 972,208 | -0.01(-0.03%) |
Feb 04, 2022 | 25.07 | 25.15 | 25.06 | 25.13 | 1,863,067 | -0.03(-0.10%) |
Feb 03, 2022 | 25.09 | 25.17 | 25.15 | 2,250,678 | +0.02(+0.07%) | |
Feb 02, 2022 | 25.09 | 25.14 | 25.02 | 25.14 | 1,001,935 | +0.10(+0.38%) |
Feb 01, 2022 | 25.02 | 25.06 | 24.95 | 25.04 | 1,082,043 | +0.09(+0.37%) |
Jan 31, 2022 | 24.81 | 24.96 | 24.95 | 1,677,142 | +0.23(+0.91%) | |
Jan 28, 2022 | 24.71 | 24.72 | 24.65 | 24.72 | 855,014 | +0.01(+0.03%) |
Jan 27, 2022 | 24.82 | 24.87 | 24.69 | 24.71 | 1,539,166 | +0.02(+0.07%) |
Jan 26, 2022 | 24.94 | 24.96 | 24.67 | 24.70 | 4,938,689 | -0.22(-0.87%) |
Jan 25, 2022 | 24.87 | 24.94 | 24.85 | 24.91 | 1,587,177 | +0.01(+0.03%) |
Jan 24, 2022 | 24.90 | 24.92 | 24.81 | 24.90 | 2,302,945 | -0.13(-0.52%) |
Jan 21, 2022 | 25.04 | 25.10 | 24.98 | 25.04 | 3,699,165 | +0.05(+0.21%) |
Jan 20, 2022 | 25.04 | 25.10 | 24.97 | 24.98 | 2,223,586 | +0.03(+0.10%) |
Jan 19, 2022 | 24.85 | 24.97 | 24.85 | 24.96 | 1,531,716 | +0.32(+1.31%) |
Jan 18, 2022 | 24.83 | 24.87 | 24.63 | 24.64 | 4,119,789 | -0.28(-1.12%) |
Jan 14, 2022 | 24.91 | 0 | -0.05(-0.21%) | |||
Jan 13, 2022 | 25.01 | 25.02 | 24.94 | 24.97 | 1,480,291 | -0.07(-0.28%) |
Jan 12, 2022 | 24.91 | 25.04 | 24.91 | 25.04 | 2,302,113 | +0.23(+0.91%) |
Jan 11, 2022 | 24.69 | 24.82 | 24.66 | 24.81 | 2,391,343 | +0.12(+0.49%) |
Jan 10, 2022 | 24.63 | 24.70 | 24.61 | 24.69 | 1,572,478 | -0.07(-0.28%) |
Jan 07, 2022 | 24.70 | 24.77 | 24.66 | 24.76 | 3,054,789 | +0.13(+0.53%) |
Jan 06, 2022 | 24.59 | 24.66 | 24.59 | 24.63 | 1,111,740 | +0.01(+0.04%) |
Jan 05, 2022 | 24.75 | 24.80 | 24.60 | 24.62 | 2,816,479 | -0.04(-0.18%) |
Jan 04, 2022 | 24.66 | 24.75 | 24.63 | 24.66 | 901,448 | -0.14(-0.56%) |
Jan 03, 2022 | 24.85 | 24.85 | 24.78 | 24.80 | 2,618,617 | -0.06(-0.24%) |
Dec 31, 2021 | 24.88 | 24.90 | 24.85 | 24.86 | 868,017 | +0.01(+0.04%) |
Dec 30, 2021 | 24.78 | 24.85 | 24.78 | 24.85 | 1,074,177 | +0.08(+0.32%) |
Dec 29, 2021 | 24.78 | 24.82 | 24.75 | 24.77 | 1,735,470 | -0.11(-0.44%) |
Dec 28, 2021 | 24.89 | 24.93 | 24.87 | 24.88 | 1,675,803 | -0.12(-0.48%) |
Dec 27, 2021 | 25.01 | 25.04 | 25.00 | 25.01 | 886,045 | +0.00(+0.00%) |
Dec 23, 2021 | 24.91 | 25.06 | 24.90 | 25.01 | 1,975,486 | +0.10(+0.42%) |
Dec 22, 2021 | 24.75 | 24.90 | 24.73 | 24.90 | 2,569,703 | +0.19(+0.77%) |
Dec 21, 2021 | 24.75 | 24.75 | 24.61 | 24.71 | 2,829,647 | +0.11(+0.46%) |
Dec 20, 2021 | 24.50 | 24.62 | 24.43 | 24.60 | 1,981,858 | +0.07(+0.28%) |
Dec 17, 2021 | 24.57 | 24.62 | 24.52 | 24.53 | 1,250,426 | -0.10(-0.39%) |
Dec 16, 2021 | 24.59 | 24.64 | 24.57 | 24.62 | 1,207,432 | +0.03(+0.11%) |
Dec 15, 2021 | 24.50 | 24.62 | 24.40 | 24.60 | 1,221,336 | +0.03(+0.14%) |
Dec 14, 2021 | 24.68 | 24.69 | 24.56 | 24.56 | 930,917 | -0.15(-0.60%) |
Dec 13, 2021 | 24.78 | 24.78 | 24.70 | 24.71 | 1,496,399 | -0.11(-0.45%) |
Dec 10, 2021 | 24.75 | 24.84 | 24.75 | 24.82 | 1,437,499 | +0.08(+0.31%) |
Dec 09, 2021 | 24.78 | 24.81 | 24.72 | 24.75 | 2,047,874 | -0.11(-0.45%) |
Dec 08, 2021 | 24.74 | 24.87 | 24.74 | 24.86 | 2,766,558 | +0.17(+0.70%) |
Dec 07, 2021 | 24.58 | 24.69 | 24.58 | 24.69 | 1,051,261 | +0.16(+0.67%) |
Dec 06, 2021 | 24.56 | 24.59 | 24.51 | 24.52 | 1,087,273 | -0.02(-0.07%) |
Dec 03, 2021 | 24.58 | 24.61 | 24.49 | 24.54 | 3,371,941 | -0.02(-0.07%) |
Dec 02, 2021 | 24.59 | 24.62 | 24.50 | 24.56 | 1,713,277 | +0.03(+0.14%) |
Dec 01, 2021 | 24.68 | 24.70 | 24.52 | 24.52 | 3,181,494 | -0.04(-0.18%) |
Nov 30, 2021 | 24.56 | 24.67 | 24.56 | 24.56 | 3,657,526 | +0.16(+0.64%) |
Nov 29, 2021 | 24.40 | 24.43 | 24.37 | 24.41 | 2,023,511 | +0.04(+0.18%) |
Nov 26, 2021 | 24.43 | 24.44 | 24.32 | 24.37 | 972,228 | -0.15(-0.60%) |
Nov 24, 2021 | 24.50 | 24.52 | 24.44 | 24.51 | 1,788,736 | -0.07(-0.28%) |
Nov 23, 2021 | 24.58 | 24.59 | 24.47 | 24.58 | 3,716,301 | -0.09(-0.38%) |
Nov 22, 2021 | 24.77 | 24.83 | 24.68 | 24.68 | 1,036,054 | -0.22(-0.87%) |
Nov 19, 2021 | 25.02 | 25.02 | 24.88 | 24.89 | 2,161,545 | -0.13(-0.52%) |
Nov 18, 2021 | 24.96 | 25.03 | 25.01 | 25.02 | 1,646,406 | -0.10(-0.41%) |
Nov 17, 2021 | 25.08 | 25.13 | 25.06 | 25.12 | 2,028,009 | +0.01(+0.03%) |
Nov 16, 2021 | 25.17 | 25.20 | 25.10 | 25.12 | 1,219,992 | -0.17(-0.68%) |
Nov 15, 2021 | 25.32 | 25.33 | 25.27 | 25.29 | 992,271 | -0.03(-0.10%) |
Nov 12, 2021 | 25.37 | 25.41 | 25.31 | 25.31 | 1,239,141 | -0.06(-0.24%) |
Nov 11, 2021 | 25.45 | 25.49 | 25.37 | 25.37 | 1,706,883 | +0.04(+0.17%) |
Nov 10, 2021 | 25.55 | 25.33 | 25.33 | 2,054,260 | -0.25(-0.98%) | |
Nov 09, 2021 | 25.56 | 25.59 | 25.50 | 25.58 | 2,495,026 | +0.09(+0.37%) |
Nov 08, 2021 | 25.46 | 25.51 | 25.45 | 25.49 | 1,319,206 | +0.06(+0.24%) |
Nov 05, 2021 | 25.34 | 25.46 | 25.33 | 25.43 | 2,822,347 | +0.19(+0.75%) |
Nov 04, 2021 | 25.21 | 25.27 | 25.20 | 25.24 | 1,414,639 | -0.04(-0.17%) |
Nov 03, 2021 | 25.16 | 25.29 | 25.08 | 25.28 | 2,448,254 | +0.09(+0.34%) |
Nov 02, 2021 | 25.19 | 25.22 | 25.17 | 25.19 | 2,307,421 | +0.02(+0.07%) |
Nov 01, 2021 | 25.22 | 25.22 | 25.16 | 25.18 | 1,436,210 | -0.09(-0.36%) |
Oct 29, 2021 | 25.30 | 25.32 | 25.23 | 25.27 | 1,770,900 | -0.09(-0.37%) |
Oct 28, 2021 | 25.39 | 25.46 | 25.36 | 25.36 | 3,221,095 | -0.09(-0.37%) |
Oct 27, 2021 | 25.49 | 25.51 | 25.44 | 25.45 | 1,660,619 | -0.03(-0.10%) |
Oct 26, 2021 | 25.54 | 25.48 | 1,099,764 | -0.03(-0.10%) | ||
Oct 25, 2021 | 25.45 | 25.53 | 25.45 | 25.51 | 1,549,625 | +0.05(+0.20%) |
Oct 22, 2021 | 25.43 | 25.46 | 25.31 | 25.45 | 4,300,229 | +0.02(+0.07%) |
Oct 21, 2021 | 25.55 | 25.57 | 25.41 | 25.44 | 3,863,950 | -0.27(-1.07%) |
Oct 20, 2021 | 25.67 | 25.74 | 25.66 | 25.71 | 2,666,035 | +0.06(+0.23%) |
Oct 19, 2021 | 25.67 | 25.71 | 25.64 | 25.65 | 2,434,470 | +0.05(+0.20%) |
Oct 18, 2021 | 25.55 | 25.63 | 25.54 | 25.60 | 1,738,794 | -0.13(-0.50%) |
Oct 15, 2021 | 25.66 | 25.74 | 25.64 | 25.73 | 2,379,834 | +0.05(+0.20%) |
Oct 14, 2021 | 25.70 | 25.71 | 25.64 | 25.68 | 2,801,404 | +0.03(+0.10%) |
Oct 13, 2021 | 25.54 | 25.67 | 25.54 | 25.65 | 4,097,376 | +0.16(+0.64%) |
Oct 12, 2021 | 25.45 | 25.52 | 25.42 | 25.49 | 5,086,090 | +0.11(+0.44%) |
Oct 11, 2021 | 25.46 | 25.50 | 25.38 | 25.38 | 999,576 | -0.15(-0.57%) |
Oct 08, 2021 | 25.59 | 25.59 | 25.48 | 25.52 | 1,517,710 | -0.06(-0.23%) |
Oct 07, 2021 | 25.55 | 25.63 | 25.55 | 25.58 | 4,070,400 | +0.03(+0.10%) |
Oct 06, 2021 | 25.46 | 25.57 | 25.45 | 25.56 | 2,720,341 | -0.02(-0.07%) |
Oct 05, 2021 | 25.58 | 25.60 | 25.54 | 25.57 | 2,247,609 | -0.06(-0.23%) |
Oct 04, 2021 | 25.70 | 25.70 | 25.57 | 25.64 | 5,414,820 | -0.15(-0.60%) |
Oct 01, 2021 | 25.76 | 25.81 | 25.71 | 25.79 | 2,603,395 | +0.17(+0.68%) |
Sep 30, 2021 | 25.62 | 25.69 | 25.60 | 25.62 | 2,617,502 | +0.05(+0.20%) |
Sep 29, 2021 | 25.63 | 25.66 | 25.55 | 25.56 | 2,070,613 | -0.09(-0.33%) |
Sep 28, 2021 | 25.73 | 25.73 | 25.62 | 25.65 | 4,601,299 | -0.21(-0.79%) |
Sep 27, 2021 | 25.80 | 25.88 | 25.80 | 25.85 | 2,133,534 | -0.03(-0.13%) |
Sep 24, 2021 | 25.88 | 25.91 | 25.83 | 25.89 | 4,905,554 | -0.14(-0.53%) |
Sep 23, 2021 | 26.04 | 26.19 | 26.02 | 26.03 | 1,534,104 | -0.01(-0.03%) |
Sep 22, 2021 | 26.06 | 26.17 | 26.01 | 26.03 | 3,775,234 | -0.02(-0.07%) |
Sep 21, 2021 | 26.02 | 26.06 | 25.98 | 26.05 | 3,338,587 | +0.09(+0.33%) |
Sep 20, 2021 | 25.98 | 26.00 | 25.91 | 25.97 | 3,081,580 | -0.14(-0.52%) |
Sep 17, 2021 | 26.17 | 26.19 | 26.08 | 26.10 | 1,984,037 | -0.13(-0.49%) |
Sep 16, 2021 | 26.27 | 26.30 | 26.23 | 26.23 | 3,044,781 | -0.20(-0.74%) |
Sep 15, 2021 | 26.41 | 26.43 | 26.37 | 26.43 | 3,638,559 | +0.03(+0.10%) |
Sep 14, 2021 | 26.46 | 26.49 | 26.39 | 26.40 | 1,325,827 | -0.03(-0.13%) |
Sep 13, 2021 | 26.42 | 26.45 | 26.39 | 26.44 | 2,326,484 | +0.04(+0.16%) |
Sep 10, 2021 | 26.48 | 26.49 | 26.37 | 26.39 | 1,946,597 | -0.03(-0.13%) |
Sep 09, 2021 | 26.41 | 26.43 | 26.35 | 26.43 | 1,844,650 | +0.07(+0.26%) |
Sep 08, 2021 | 26.39 | 26.42 | 26.33 | 26.36 | 1,895,982 | -0.11(-0.42%) |
Sep 07, 2021 | 26.45 | 26.50 | 26.41 | 26.47 | 2,749,042 | -0.10(-0.39%) |
Sep 03, 2021 | 26.59 | 26.61 | 26.56 | 26.57 | 695,675 | +0.01(+0.03%) |
Sep 02, 2021 | 26.60 | 26.61 | 26.54 | 26.56 | 2,320,835 | -0.01(-0.03%) |
Sep 01, 2021 | 26.59 | 26.64 | 26.56 | 26.57 | 4,030,962 | +0.04(+0.15%) |
Aug 31, 2021 | 26.52 | 26.58 | 26.50 | 26.53 | 4,997,991 | +0.14(+0.52%) |
Aug 30, 2021 | 26.37 | 26.43 | 26.35 | 26.40 | 2,335,383 | +0.06(+0.23%) |
Aug 27, 2021 | 26.12 | 26.35 | 26.12 | 26.34 | 2,997,763 | +0.23(+0.88%) |
Aug 26, 2021 | 26.11 | 26.17 | 26.10 | 26.11 | 2,423,772 | -0.04(-0.16%) |
Aug 25, 2021 | 26.10 | 26.16 | 26.06 | 26.15 | 6,445,505 | +0.05(+0.20%) |
Aug 24, 2021 | 26.06 | 26.15 | 26.04 | 26.10 | 3,091,612 | +0.13(+0.49%) |
Aug 23, 2021 | 25.97 | 25.99 | 25.91 | 25.97 | 616,046 | +0.09(+0.36%) |
Aug 20, 2021 | 25.83 | 25.89 | 25.81 | 25.88 | 1,374,213 | +0.02(+0.07%) |
Aug 19, 2021 | 25.87 | 25.90 | 25.83 | 25.86 | 2,153,915 | -0.16(-0.62%) |
Aug 18, 2021 | 26.07 | 26.12 | 26.01 | 26.02 | 751,228 | -0.04(-0.16%) |
Aug 17, 2021 | 26.09 | 26.14 | 26.02 | 26.06 | 1,465,434 | -0.11(-0.42%) |
Aug 16, 2021 | 26.18 | 26.21 | 26.16 | 26.17 | 563,948 | -0.06(-0.23%) |
Aug 13, 2021 | 26.17 | 26.25 | 26.14 | 26.23 | 865,815 | +0.10(+0.39%) |
Aug 12, 2021 | 26.12 | 26.16 | 26.10 | 26.13 | 1,267,856 | -0.01(-0.03%) |
Aug 11, 2021 | 26.12 | 26.17 | 26.08 | 26.14 | 2,984,716 | +0.12(+0.46%) |
Aug 10, 2021 | 26.04 | 26.06 | 26.00 | 26.02 | 1,097,283 | +0.00(+0.00%) |
Aug 09, 2021 | 26.12 | 26.12 | 25.99 | 26.02 | 2,785,146 | -0.10(-0.39%) |
Aug 06, 2021 | 26.25 | 26.26 | 26.12 | 26.12 | 2,508,858 | -0.21(-0.81%) |
Aug 05, 2021 | 26.43 | 26.46 | 26.31 | 26.34 | 1,927,109 | -0.06(-0.23%) |
Aug 04, 2021 | 26.52 | 26.55 | 26.37 | 26.40 | 1,867,719 | -0.08(-0.29%) |
Aug 03, 2021 | 26.41 | 26.48 | 26.36 | 26.47 | 1,823,928 | +0.05(+0.19%) |
Aug 02, 2021 | 26.52 | 26.53 | 26.41 | 26.42 | 2,106,342 | +0.05(+0.18%) |
Jul 30, 2021 | 26.51 | 26.53 | 26.37 | 26.37 | 1,524,111 | -0.13(-0.48%) |
Jul 29, 2021 | 26.42 | 26.51 | 26.42 | 26.50 | 1,623,871 | +0.15(+0.58%) |
Jul 28, 2021 | 26.22 | 26.36 | 26.12 | 26.35 | 4,171,131 | +0.12(+0.45%) |
Jul 27, 2021 | 26.24 | 26.24 | 26.19 | 26.23 | 1,027,664 | +0.02(+0.06%) |
Jul 26, 2021 | 26.15 | 26.24 | 26.14 | 26.21 | 2,134,849 | +0.01(+0.03%) |
Jul 23, 2021 | 26.24 | 26.25 | 26.17 | 26.20 | 1,517,495 | -0.05(-0.19%) |
Jul 22, 2021 | 26.28 | 26.28 | 26.18 | 26.25 | 1,266,930 | +0.03(+0.10%) |
Jul 21, 2021 | 26.15 | 26.26 | 26.13 | 26.23 | 4,819,131 | +0.03(+0.13%) |
Jul 20, 2021 | 26.13 | 26.22 | 26.11 | 26.20 | 2,316,687 | +0.05(+0.19%) |
Jul 19, 2021 | 26.25 | 26.28 | 26.11 | 26.14 | 4,824,519 | -0.20(-0.74%) |
Jul 16, 2021 | 26.35 | 26.41 | 26.32 | 26.34 | 2,070,211 | +0.03(+0.13%) |
Jul 15, 2021 | 26.33 | 26.37 | 26.28 | 26.31 | 1,911,936 | -0.08(-0.29%) |
Jul 14, 2021 | 26.32 | 26.38 | 26.28 | 26.38 | 2,464,354 | +0.25(+0.94%) |
Jul 13, 2021 | 26.23 | 26.27 | 26.13 | 26.14 | 1,462,431 | -0.17(-0.64%) |
Jul 12, 2021 | 26.25 | 26.32 | 26.24 | 26.31 | 2,747,428 | -0.05(-0.19%) |
Jul 09, 2021 | 26.30 | 26.36 | 26.29 | 26.36 | 6,278,748 | +0.14(+0.55%) |
Jul 08, 2021 | 26.19 | 26.25 | 26.15 | 26.21 | 4,710,947 | -0.04(-0.16%) |
Jul 07, 2021 | 26.32 | 26.32 | 26.18 | 26.25 | 4,170,087 | -0.03(-0.13%) |
Jul 06, 2021 | 26.39 | 26.42 | 26.27 | 26.29 | 5,415,255 | -0.24(-0.89%) |
Jul 02, 2021 | 26.45 | 26.54 | 26.41 | 26.53 | 3,660,517 | +0.14(+0.55%) |
Jul 01, 2021 | 26.55 | 26.55 | 26.37 | 26.38 | 2,639,444 | -0.11(-0.43%) |
Jun 30, 2021 | 26.50 | 26.56 | 26.45 | 26.50 | 4,347,567 | -0.08(-0.29%) |
Jun 29, 2021 | 26.55 | 26.62 | 26.55 | 26.57 | 7,994,500 | -0.11(-0.41%) |
Jun 28, 2021 | 26.56 | 26.69 | 26.56 | 26.68 | 3,386,430 | +0.08(+0.32%) |
Jun 25, 2021 | 26.67 | 26.68 | 26.56 | 26.60 | 889,059 | -0.02(-0.06%) |
Jun 24, 2021 | 26.59 | 26.65 | 26.56 | 26.61 | 936,855 | +0.12(+0.45%) |
Jun 23, 2021 | 26.53 | 26.57 | 26.47 | 26.50 | 2,109,277 | +0.02(+0.06%) |
Jun 22, 2021 | 26.35 | 26.48 | 26.31 | 26.48 | 1,280,604 | +0.07(+0.26%) |
Jun 21, 2021 | 26.34 | 26.42 | 26.30 | 26.41 | 1,001,493 | +0.10(+0.39%) |
Jun 18, 2021 | 26.50 | 26.50 | 26.31 | 26.31 | 4,359,467 | -0.20(-0.76%) |
Jun 17, 2021 | 26.61 | 26.61 | 26.46 | 26.51 | 3,582,546 | -0.05(-0.19%) |
Jun 16, 2021 | 26.93 | 27.00 | 26.56 | 26.56 | 2,671,806 | -0.35(-1.32%) |
Jun 15, 2021 | 26.91 | 26.92 | 26.79 | 26.92 | 1,905,544 | -0.04(-0.16%) |
Jun 14, 2021 | 27.00 | 27.00 | 26.93 | 26.96 | 952,643 | -0.04(-0.16%) |
Jun 11, 2021 | 27.14 | 27.14 | 26.97 | 27.00 | 974,996 | -0.16(-0.59%) |
Jun 10, 2021 | 27.10 | 27.18 | 27.09 | 27.16 | 1,752,196 | +0.08(+0.28%) |
Jun 09, 2021 | 27.20 | 27.20 | 27.06 | 27.09 | 2,000,026 | +0.01(+0.03%) |
Jun 08, 2021 | 27.10 | 27.10 | 27.05 | 27.08 | 1,071,334 | +0.01(+0.03%) |
Jun 07, 2021 | 27.10 | 27.11 | 27.05 | 27.07 | 1,592,105 | -0.06(-0.22%) |
Jun 04, 2021 | 26.99 | 27.13 | 26.99 | 27.13 | 1,657,775 | +0.29(+1.07%) |
Jun 03, 2021 | 26.93 | 26.94 | 26.81 | 26.84 | 2,872,938 | -0.18(-0.66%) |
Jun 02, 2021 | 26.88 | 27.02 | 26.86 | 27.02 | 1,789,047 | +0.10(+0.38%) |