Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.68 | 24.97 | 24.53 | 24.91 | 272,328 | +0.00(+0.00%) |
May 27, 2022 | 24.82 | 25.01 | 24.72 | 24.91 | 127,200 | +0.38(+1.56%) |
May 26, 2022 | 24.89 | 25.04 | 24.48 | 24.52 | 322,982 | -0.37(-1.50%) |
May 25, 2022 | 24.47 | 25.03 | 24.47 | 24.90 | 242,518 | +0.37(+1.49%) |
May 24, 2022 | 23.94 | 24.53 | 23.51 | 24.53 | 248,523 | +0.59(+2.46%) |
May 23, 2022 | 23.97 | 24.13 | 23.63 | 23.94 | 173,762 | +0.26(+1.09%) |
May 20, 2022 | 23.70 | 23.76 | 23.32 | 23.69 | 213,747 | +0.17(+0.72%) |
May 19, 2022 | 23.86 | 24.15 | 23.45 | 23.52 | 182,126 | -0.57(-2.37%) |
May 18, 2022 | 24.35 | 24.59 | 23.94 | 24.09 | 306,657 | -0.51(-2.07%) |
May 17, 2022 | 24.08 | 24.66 | 23.90 | 24.60 | 191,758 | +0.68(+2.83%) |
May 16, 2022 | 23.47 | 23.99 | 23.43 | 23.92 | 239,583 | +0.32(+1.36%) |
May 13, 2022 | 23.30 | 23.65 | 23.11 | 23.60 | 394,241 | +0.43(+1.85%) |
May 12, 2022 | 22.57 | 23.20 | 22.46 | 23.17 | 376,828 | +0.79(+3.55%) |
May 11, 2022 | 22.37 | 22.84 | 22.07 | 22.38 | 235,822 | +0.17(+0.76%) |
May 10, 2022 | 23.09 | 23.28 | 21.98 | 22.21 | 342,751 | -0.68(-2.96%) |
May 09, 2022 | 23.33 | 23.33 | 22.76 | 22.88 | 235,964 | -0.54(-2.32%) |
May 06, 2022 | 23.45 | 23.77 | 23.20 | 23.43 | 384,771 | -0.14(-0.61%) |
May 05, 2022 | 23.94 | 24.08 | 23.29 | 23.57 | 295,035 | -0.53(-2.22%) |
May 04, 2022 | 23.70 | 24.26 | 23.62 | 24.11 | 200,658 | +0.33(+1.39%) |
May 03, 2022 | 23.29 | 23.87 | 23.14 | 23.78 | 220,431 | +0.45(+1.95%) |
May 02, 2022 | 23.99 | 24.26 | 22.95 | 23.32 | 259,042 | -0.67(-2.79%) |
Apr 29, 2022 | 24.76 | 24.86 | 23.95 | 23.99 | 304,859 | -0.97(-3.89%) |
Apr 28, 2022 | 24.55 | 25.09 | 24.33 | 24.96 | 222,860 | +0.75(+3.09%) |
Apr 27, 2022 | 24.72 | 24.72 | 24.21 | 24.21 | 398,857 | -0.47(-1.91%) |
Apr 26, 2022 | 24.93 | 25.16 | 24.54 | 24.68 | 285,935 | -0.45(-1.77%) |
Apr 25, 2022 | 25.26 | 25.51 | 24.61 | 25.13 | 289,842 | -0.16(-0.63%) |
Apr 22, 2022 | 25.62 | 25.67 | 25.27 | 25.29 | 302,784 | -0.34(-1.32%) |
Apr 21, 2022 | 26.01 | 26.06 | 25.58 | 25.63 | 281,526 | -0.22(-0.86%) |
Apr 20, 2022 | 25.59 | 25.90 | 25.52 | 25.85 | 450,203 | +0.29(+1.15%) |
Apr 19, 2022 | 25.55 | 25.76 | 25.47 | 25.56 | 261,177 | +0.18(+0.70%) |
Apr 18, 2022 | 25.45 | 25.66 | 25.26 | 25.38 | 187,808 | -0.10(-0.39%) |
Apr 14, 2022 | 25.52 | 25.75 | 25.44 | 25.48 | 163,998 | -0.04(-0.14%) |
Apr 13, 2022 | 25.42 | 25.62 | 25.31 | 25.51 | 163,179 | +0.12(+0.49%) |
Apr 12, 2022 | 25.30 | 25.63 | 25.27 | 25.39 | 350,884 | +0.13(+0.53%) |
Apr 11, 2022 | 25.42 | 25.50 | 25.18 | 25.26 | 339,989 | -0.11(-0.42%) |
Apr 08, 2022 | 25.38 | 25.51 | 25.18 | 25.36 | 277,030 | -0.10(-0.39%) |
Apr 07, 2022 | 25.75 | 25.87 | 25.33 | 25.46 | 312,826 | -0.32(-1.24%) |
Apr 06, 2022 | 25.53 | 25.97 | 25.47 | 25.78 | 320,102 | +0.17(+0.66%) |
Apr 05, 2022 | 25.68 | 26.06 | 25.52 | 25.61 | 291,721 | -0.19(-0.73%) |
Apr 04, 2022 | 26.06 | 26.06 | 25.38 | 25.80 | 310,154 | -0.26(-0.99%) |
Apr 01, 2022 | 25.62 | 26.11 | 25.50 | 26.06 | 334,611 | +0.54(+2.13%) |
Mar 31, 2022 | 25.60 | 25.73 | 25.43 | 25.51 | 402,629 | +0.03(+0.11%) |
Mar 30, 2022 | 25.74 | 25.82 | 25.40 | 25.49 | 147,415 | -0.32(-1.24%) |
Mar 29, 2022 | 25.41 | 25.85 | 25.28 | 25.81 | 458,943 | +0.71(+2.84%) |
Mar 28, 2022 | 24.97 | 25.21 | 24.82 | 25.09 | 317,092 | +0.11(+0.43%) |
Mar 25, 2022 | 24.71 | 25.00 | 24.70 | 24.99 | 125,356 | +0.26(+1.05%) |
Mar 24, 2022 | 24.56 | 24.76 | 24.43 | 24.73 | 156,718 | +0.22(+0.91%) |
Mar 23, 2022 | 24.80 | 24.95 | 24.44 | 24.51 | 284,486 | -0.47(-1.89%) |
Mar 22, 2022 | 24.67 | 25.07 | 24.61 | 24.98 | 250,059 | +0.44(+1.79%) |
Mar 21, 2022 | 24.93 | 25.04 | 24.46 | 24.54 | 243,344 | -0.36(-1.45%) |
Mar 18, 2022 | 24.74 | 24.91 | 24.43 | 24.90 | 734,196 | +0.18(+0.75%) |
Mar 17, 2022 | 24.31 | 24.82 | 24.20 | 24.72 | 197,441 | +0.27(+1.11%) |
Mar 16, 2022 | 24.81 | 24.88 | 24.11 | 24.44 | 360,203 | -0.11(-0.43%) |
Mar 15, 2022 | 24.53 | 24.77 | 24.48 | 24.55 | 178,660 | +0.19(+0.79%) |
Mar 14, 2022 | 24.79 | 24.86 | 24.19 | 24.36 | 218,072 | -0.22(-0.89%) |
Mar 11, 2022 | 24.77 | 24.83 | 24.50 | 24.57 | 171,485 | -0.03(-0.11%) |
Mar 10, 2022 | 23.99 | 24.66 | 23.98 | 24.60 | 249,483 | +0.40(+1.63%) |
Mar 09, 2022 | 24.28 | 24.51 | 24.18 | 24.21 | 470,250 | +0.31(+1.29%) |
Mar 08, 2022 | 23.86 | 24.33 | 23.78 | 23.90 | 498,694 | +0.06(+0.26%) |
Mar 07, 2022 | 24.62 | 24.70 | 23.82 | 23.84 | 264,789 | -0.63(-2.59%) |
Mar 04, 2022 | 24.56 | 24.62 | 24.19 | 24.47 | 704,219 | -0.25(-1.03%) |
Mar 03, 2022 | 24.43 | 24.72 | 24.31 | 24.72 | 250,380 | +0.37(+1.52%) |
Mar 02, 2022 | 24.07 | 24.52 | 23.94 | 24.36 | 350,007 | +0.30(+1.24%) |
Mar 01, 2022 | 24.13 | 24.36 | 23.81 | 24.06 | 339,876 | -0.15(-0.62%) |
Feb 28, 2022 | 24.23 | 24.46 | 23.93 | 24.21 | 749,149 | -0.28(-1.15%) |
Feb 25, 2022 | 24.33 | 24.67 | 24.38 | 24.49 | 308,900 | +0.23(+0.94%) |
Feb 24, 2022 | 24.60 | 24.60 | 23.54 | 24.26 | 480,106 | +0.23(+0.95%) |
Feb 23, 2022 | 24.60 | 24.67 | 23.97 | 24.03 | 476,936 | -0.38(-1.55%) |
Feb 22, 2022 | 24.55 | 24.60 | 24.26 | 24.41 | 184,289 | -0.19(-0.79%) |
Feb 18, 2022 | 24.60 | 0 | -0.13(-0.53%) | |||
Feb 17, 2022 | 24.43 | 24.79 | 24.38 | 24.73 | 296,181 | +0.13(+0.54%) |
Feb 16, 2022 | 24.71 | 24.73 | 24.48 | 24.60 | 305,014 | -0.02(-0.07%) |
Feb 15, 2022 | 24.84 | 25.04 | 24.56 | 24.62 | 443,215 | +0.06(+0.25%) |
Feb 14, 2022 | 24.89 | 24.97 | 24.44 | 24.56 | 397,557 | -0.23(-0.92%) |
Feb 11, 2022 | 24.74 | 25.00 | 24.49 | 24.79 | 396,526 | +0.25(+1.00%) |
Feb 10, 2022 | 24.89 | 25.03 | 24.38 | 24.54 | 602,559 | -0.66(-2.61%) |
Feb 09, 2022 | 25.17 | 25.26 | 24.85 | 25.20 | 539,420 | +0.09(+0.35%) |
Feb 08, 2022 | 24.81 | 25.25 | 24.74 | 25.11 | 514,569 | +0.30(+1.20%) |
Feb 07, 2022 | 25.00 | 25.10 | 24.79 | 24.81 | 215,265 | -0.20(-0.81%) |
Feb 04, 2022 | 25.22 | 25.22 | 24.49 | 25.01 | 484,229 | -0.36(-1.42%) |
Feb 03, 2022 | 26.05 | 25.22 | 25.37 | 528,559 | -0.74(-2.83%) | |
Feb 02, 2022 | 25.80 | 26.24 | 25.73 | 26.11 | 342,311 | +0.37(+1.43%) |
Feb 01, 2022 | 26.10 | 26.10 | 25.57 | 25.74 | 257,466 | -0.33(-1.25%) |
Jan 31, 2022 | 25.66 | 26.09 | 26.07 | 399,499 | +0.29(+1.12%) | |
Jan 28, 2022 | 25.22 | 25.76 | 24.88 | 25.78 | 361,448 | +0.56(+2.23%) |
Jan 27, 2022 | 25.49 | 25.80 | 25.00 | 25.22 | 187,563 | -0.17(-0.66%) |
Jan 26, 2022 | 26.05 | 26.27 | 25.31 | 25.38 | 429,525 | -0.35(-1.37%) |
Jan 25, 2022 | 25.23 | 25.89 | 24.91 | 25.73 | 267,471 | +0.13(+0.51%) |
Jan 24, 2022 | 25.29 | 25.73 | 24.82 | 25.60 | 355,304 | +0.11(+0.45%) |
Jan 21, 2022 | 25.83 | 26.14 | 25.49 | 25.49 | 318,244 | -0.31(-1.19%) |
Jan 20, 2022 | 26.38 | 26.66 | 25.76 | 25.80 | 282,976 | -0.87(-3.26%) |
Jan 19, 2022 | 27.62 | 27.69 | 26.65 | 26.67 | 219,185 | -0.83(-3.04%) |
Jan 18, 2022 | 27.59 | 27.82 | 27.46 | 27.50 | 312,313 | -0.25(-0.89%) |
Jan 14, 2022 | 27.75 | 0 | +0.02(+0.06%) | |||
Jan 13, 2022 | 27.59 | 27.94 | 27.58 | 27.73 | 171,928 | +0.26(+0.96%) |
Jan 12, 2022 | 27.68 | 27.76 | 27.45 | 27.47 | 324,057 | -0.11(-0.38%) |
Jan 11, 2022 | 27.82 | 27.86 | 27.27 | 27.57 | 306,117 | -0.11(-0.41%) |
Jan 10, 2022 | 27.59 | 27.74 | 27.28 | 27.68 | 260,773 | +0.10(+0.35%) |
Jan 07, 2022 | 27.47 | 27.89 | 27.35 | 27.59 | 149,711 | +0.02(+0.06%) |
Jan 06, 2022 | 27.65 | 27.66 | 27.39 | 27.57 | 184,470 | +0.01(+0.03%) |
Jan 05, 2022 | 27.98 | 28.07 | 27.47 | 27.56 | 245,487 | -0.40(-1.45%) |
Jan 04, 2022 | 28.12 | 28.32 | 27.90 | 27.97 | 184,951 | -0.07(-0.25%) |
Jan 03, 2022 | 28.24 | 28.33 | 27.63 | 28.04 | 264,933 | -0.16(-0.56%) |
Dec 31, 2021 | 28.22 | 28.36 | 28.05 | 28.19 | 251,303 | -0.05(-0.19%) |
Dec 30, 2021 | 27.91 | 28.50 | 27.83 | 28.25 | 569,240 | +0.38(+1.36%) |
Dec 29, 2021 | 27.72 | 27.90 | 27.58 | 27.87 | 187,398 | +0.18(+0.63%) |
Dec 28, 2021 | 27.54 | 27.78 | 27.47 | 27.69 | 309,764 | +0.17(+0.61%) |
Dec 27, 2021 | 27.37 | 27.54 | 27.18 | 27.53 | 260,290 | +0.16(+0.58%) |
Dec 23, 2021 | 27.46 | 27.66 | 27.23 | 27.37 | 147,628 | -0.03(-0.10%) |
Dec 22, 2021 | 27.41 | 27.49 | 27.20 | 27.40 | 279,691 | +0.06(+0.22%) |
Dec 21, 2021 | 26.99 | 27.56 | 26.96 | 27.33 | 237,190 | +0.50(+1.87%) |
Dec 20, 2021 | 26.62 | 26.92 | 26.05 | 26.83 | 258,583 | -0.08(-0.29%) |
Dec 17, 2021 | 27.26 | 27.36 | 26.85 | 26.91 | 1,223,258 | -0.42(-1.52%) |
Dec 16, 2021 | 27.57 | 27.63 | 27.06 | 27.32 | 371,056 | +0.16(+0.57%) |
Dec 15, 2021 | 27.37 | 27.52 | 26.96 | 27.17 | 653,360 | -0.09(-0.32%) |
Dec 14, 2021 | 27.67 | 27.75 | 27.19 | 27.26 | 684,340 | -0.34(-1.23%) |
Dec 13, 2021 | 27.32 | 27.73 | 27.29 | 27.59 | 270,598 | +0.16(+0.57%) |
Dec 10, 2021 | 27.63 | 27.66 | 27.34 | 27.44 | 149,551 | -0.04(-0.16%) |
Dec 09, 2021 | 27.73 | 27.75 | 27.43 | 27.48 | 138,643 | -0.44(-1.58%) |
Dec 08, 2021 | 27.59 | 28.04 | 27.59 | 27.92 | 199,037 | +0.25(+0.91%) |
Dec 07, 2021 | 27.91 | 28.04 | 27.54 | 27.67 | 194,986 | -0.03(-0.09%) |
Dec 06, 2021 | 27.27 | 27.90 | 27.03 | 27.70 | 299,115 | +0.71(+2.64%) |
Dec 03, 2021 | 27.02 | 27.13 | 26.86 | 26.99 | 678,970 | +0.05(+0.19%) |
Dec 02, 2021 | 26.35 | 27.13 | 26.35 | 26.93 | 255,495 | +0.78(+2.98%) |
Dec 01, 2021 | 26.89 | 27.32 | 26.15 | 26.15 | 256,704 | -0.32(-1.21%) |
Nov 30, 2021 | 26.58 | 26.84 | 26.41 | 26.48 | 261,131 | -0.30(-1.13%) |
Nov 29, 2021 | 27.24 | 27.32 | 26.77 | 26.78 | 271,456 | -0.30(-1.12%) |
Nov 26, 2021 | 27.65 | 27.79 | 26.41 | 27.08 | 176,870 | -1.00(-3.55%) |
Nov 24, 2021 | 27.75 | 28.17 | 27.75 | 28.08 | 296,144 | +0.23(+0.81%) |
Nov 23, 2021 | 27.65 | 28.07 | 27.58 | 27.85 | 206,865 | +0.15(+0.53%) |
Nov 22, 2021 | 27.43 | 27.93 | 27.26 | 27.71 | 230,997 | +0.28(+1.01%) |
Nov 19, 2021 | 27.32 | 27.58 | 27.01 | 27.43 | 342,892 | -0.03(-0.13%) |
Nov 18, 2021 | 27.65 | 27.55 | 27.41 | 27.46 | 158,472 | -0.15(-0.53%) |
Nov 17, 2021 | 27.65 | 27.70 | 27.00 | 27.61 | 188,419 | -0.07(-0.25%) |
Nov 16, 2021 | 28.04 | 28.04 | 27.64 | 27.68 | 295,772 | -0.23(-0.84%) |
Nov 15, 2021 | 28.07 | 28.07 | 27.72 | 27.91 | 180,076 | -0.09(-0.31%) |
Nov 12, 2021 | 28.41 | 28.41 | 27.97 | 28.00 | 106,742 | -0.34(-1.19%) |
Nov 11, 2021 | 28.30 | 28.50 | 27.97 | 28.34 | 574,488 | +0.04(+0.15%) |
Nov 10, 2021 | 28.37 | 28.30 | 147,831 | -0.09(-0.31%) | ||
Nov 09, 2021 | 28.54 | 28.63 | 28.36 | 28.38 | 155,742 | -0.09(-0.30%) |
Nov 08, 2021 | 28.76 | 28.76 | 28.05 | 28.47 | 267,368 | -0.16(-0.58%) |
Nov 05, 2021 | 28.69 | 28.92 | 28.33 | 28.63 | 184,011 | +0.30(+1.07%) |
Nov 04, 2021 | 28.43 | 28.62 | 28.17 | 28.33 | 136,657 | -0.05(-0.18%) |
Nov 03, 2021 | 28.22 | 28.62 | 28.12 | 28.38 | 165,442 | +0.01(+0.03%) |
Nov 02, 2021 | 28.48 | 28.53 | 28.24 | 28.37 | 91,228 | -0.10(-0.37%) |
Nov 01, 2021 | 27.97 | 28.55 | 27.63 | 28.48 | 194,658 | +0.62(+2.24%) |
Oct 29, 2021 | 28.60 | 28.70 | 27.78 | 27.85 | 241,258 | -0.69(-2.43%) |
Oct 28, 2021 | 27.75 | 28.62 | 27.75 | 28.55 | 205,730 | +0.75(+2.71%) |
Oct 27, 2021 | 27.96 | 28.12 | 27.76 | 27.79 | 152,078 | +0.02(+0.06%) |
Oct 26, 2021 | 27.84 | 27.78 | 131,324 | -0.04(-0.16%) | ||
Oct 25, 2021 | 27.60 | 27.96 | 27.50 | 27.82 | 143,211 | +0.17(+0.63%) |
Oct 22, 2021 | 27.78 | 27.93 | 27.59 | 27.65 | 93,027 | -0.19(-0.69%) |
Oct 21, 2021 | 28.18 | 28.18 | 27.61 | 27.84 | 173,368 | +0.08(+0.28%) |
Oct 20, 2021 | 27.19 | 27.76 | 27.07 | 27.76 | 140,589 | +0.63(+2.33%) |
Oct 19, 2021 | 27.22 | 27.25 | 27.06 | 27.13 | 93,416 | +0.00(+0.00%) |
Oct 18, 2021 | 27.40 | 27.64 | 26.95 | 27.13 | 252,593 | -0.35(-1.26%) |
Oct 15, 2021 | 27.63 | 27.75 | 27.45 | 27.47 | 198,144 | +0.14(+0.51%) |
Oct 14, 2021 | 27.11 | 27.40 | 27.03 | 27.33 | 116,187 | +0.38(+1.42%) |
Oct 13, 2021 | 26.69 | 27.00 | 26.47 | 26.95 | 112,646 | +0.29(+1.11%) |
Oct 12, 2021 | 26.45 | 26.81 | 26.39 | 26.66 | 86,153 | +0.23(+0.89%) |
Oct 11, 2021 | 26.39 | 26.47 | 26.17 | 26.42 | 74,653 | +0.12(+0.46%) |
Oct 08, 2021 | 26.43 | 26.59 | 26.27 | 26.30 | 96,090 | -0.20(-0.75%) |
Oct 07, 2021 | 26.58 | 26.74 | 26.58 | 26.50 | 154,247 | +0.06(+0.23%) |
Oct 06, 2021 | 25.80 | 26.43 | 25.73 | 26.44 | 205,622 | +0.61(+2.35%) |
Oct 05, 2021 | 26.28 | 26.28 | 25.82 | 25.83 | 219,460 | -0.31(-1.19%) |
Oct 04, 2021 | 26.06 | 26.31 | 25.97 | 26.15 | 178,852 | +0.15(+0.57%) |
Oct 01, 2021 | 25.50 | 26.11 | 25.39 | 26.00 | 248,717 | +0.58(+2.29%) |
Sep 30, 2021 | 25.86 | 25.93 | 25.35 | 25.42 | 189,490 | -0.40(-1.55%) |
Sep 29, 2021 | 25.71 | 26.02 | 25.49 | 25.82 | 163,986 | +0.24(+0.95%) |
Sep 28, 2021 | 25.41 | 25.67 | 25.32 | 25.57 | 188,483 | +0.10(+0.41%) |
Sep 27, 2021 | 25.45 | 26.02 | 25.45 | 25.47 | 268,157 | +0.12(+0.48%) |
Sep 24, 2021 | 25.58 | 25.58 | 25.31 | 25.35 | 212,104 | -0.25(-0.98%) |
Sep 23, 2021 | 25.90 | 25.94 | 25.59 | 25.60 | 176,798 | -0.22(-0.84%) |
Sep 22, 2021 | 25.81 | 26.02 | 25.62 | 25.82 | 197,466 | +0.10(+0.40%) |
Sep 21, 2021 | 25.87 | 26.01 | 25.69 | 25.71 | 191,596 | -0.10(-0.40%) |
Sep 20, 2021 | 25.40 | 25.87 | 25.39 | 25.81 | 221,079 | +0.11(+0.43%) |
Sep 17, 2021 | 25.80 | 25.85 | 25.46 | 25.70 | 614,710 | -0.08(-0.30%) |
Sep 16, 2021 | 25.89 | 26.05 | 25.59 | 25.78 | 108,556 | -0.02(-0.07%) |
Sep 15, 2021 | 25.90 | 26.04 | 25.75 | 25.80 | 145,181 | -0.05(-0.20%) |
Sep 14, 2021 | 26.02 | 26.11 | 25.63 | 25.85 | 173,188 | -0.21(-0.79%) |
Sep 13, 2021 | 26.07 | 26.18 | 25.92 | 26.05 | 149,714 | +0.14(+0.53%) |
Sep 10, 2021 | 26.66 | 26.66 | 25.90 | 25.92 | 120,694 | -0.56(-2.13%) |
Sep 09, 2021 | 26.96 | 26.96 | 26.47 | 26.48 | 136,005 | -0.62(-2.27%) |
Sep 08, 2021 | 26.96 | 27.27 | 26.95 | 27.10 | 122,360 | -0.03(-0.09%) |
Sep 07, 2021 | 27.24 | 27.24 | 27.03 | 27.12 | 180,881 | -0.07(-0.25%) |
Sep 03, 2021 | 27.14 | 27.20 | 26.95 | 27.19 | 133,513 | -0.03(-0.09%) |
Sep 02, 2021 | 27.24 | 27.25 | 26.90 | 27.22 | 132,476 | +0.15(+0.57%) |
Sep 01, 2021 | 27.15 | 27.25 | 26.97 | 27.06 | 261,074 | -0.01(-0.03%) |
Aug 31, 2021 | 27.05 | 27.08 | 27.05 | 27.07 | 384,925 | +0.04(+0.16%) |
Aug 30, 2021 | 26.89 | 27.06 | 26.69 | 27.03 | 159,840 | +0.19(+0.70%) |
Aug 27, 2021 | 26.47 | 26.97 | 26.43 | 26.84 | 173,614 | +0.50(+1.88%) |
Aug 26, 2021 | 26.55 | 26.56 | 26.35 | 26.35 | 88,851 | -0.17(-0.65%) |
Aug 25, 2021 | 26.56 | 26.73 | 26.47 | 26.52 | 105,269 | -0.06(-0.23%) |
Aug 24, 2021 | 26.60 | 26.97 | 26.39 | 26.58 | 97,803 | +0.00(+0.00%) |
Aug 23, 2021 | 26.66 | 26.76 | 26.49 | 26.58 | 76,866 | -0.09(-0.32%) |
Aug 20, 2021 | 26.41 | 26.85 | 26.39 | 26.66 | 164,385 | +0.15(+0.55%) |
Aug 19, 2021 | 26.60 | 26.78 | 26.25 | 26.52 | 130,990 | -0.28(-1.05%) |
Aug 18, 2021 | 27.00 | 27.04 | 26.65 | 26.80 | 128,537 | -0.23(-0.85%) |
Aug 17, 2021 | 26.83 | 27.06 | 26.65 | 27.03 | 155,564 | -0.03(-0.13%) |
Aug 16, 2021 | 27.13 | 27.34 | 26.96 | 27.06 | 103,115 | -0.15(-0.57%) |
Aug 13, 2021 | 27.18 | 27.31 | 27.00 | 27.22 | 101,819 | +0.17(+0.63%) |
Aug 12, 2021 | 27.17 | 27.17 | 26.88 | 27.05 | 116,067 | -0.09(-0.32%) |
Aug 11, 2021 | 27.12 | 27.25 | 26.88 | 27.13 | 107,242 | +0.09(+0.35%) |
Aug 10, 2021 | 27.16 | 27.20 | 26.85 | 27.04 | 111,715 | -0.12(-0.44%) |
Aug 09, 2021 | 27.22 | 27.22 | 26.91 | 27.16 | 107,420 | -0.10(-0.38%) |
Aug 06, 2021 | 27.16 | 27.57 | 27.12 | 27.26 | 254,000 | +0.09(+0.31%) |
Aug 05, 2021 | 26.53 | 27.19 | 26.53 | 27.18 | 144,900 | +0.67(+2.52%) |
Aug 04, 2021 | 26.72 | 26.92 | 26.36 | 26.51 | 123,660 | -0.31(-1.15%) |
Aug 03, 2021 | 27.11 | 27.11 | 26.61 | 26.82 | 193,987 | -0.11(-0.41%) |
Aug 02, 2021 | 27.33 | 27.65 | 26.81 | 26.93 | 157,049 | -0.11(-0.41%) |
Jul 30, 2021 | 27.54 | 27.93 | 26.99 | 27.04 | 273,820 | -0.37(-1.34%) |
Jul 29, 2021 | 27.41 | 27.71 | 27.07 | 27.41 | 169,144 | +0.00(+0.00%) |
Jul 28, 2021 | 27.65 | 27.80 | 27.14 | 27.41 | 125,564 | -0.15(-0.56%) |
Jul 27, 2021 | 27.42 | 27.74 | 27.32 | 27.56 | 107,815 | -0.04(-0.16%) |
Jul 26, 2021 | 27.58 | 27.75 | 27.40 | 27.60 | 89,236 | +0.11(+0.40%) |
Jul 23, 2021 | 27.21 | 27.55 | 27.15 | 27.49 | 94,772 | +0.31(+1.13%) |
Jul 22, 2021 | 27.40 | 27.48 | 26.95 | 27.18 | 116,018 | -0.37(-1.34%) |
Jul 21, 2021 | 27.46 | 27.87 | 27.46 | 27.55 | 152,684 | +0.22(+0.81%) |
Jul 20, 2021 | 26.61 | 27.56 | 26.61 | 27.33 | 219,430 | +0.79(+2.97%) |
Jul 19, 2021 | 27.09 | 27.19 | 26.28 | 26.54 | 213,892 | -0.98(-3.55%) |
Jul 16, 2021 | 27.39 | 27.70 | 27.38 | 27.52 | 197,788 | +0.13(+0.47%) |
Jul 15, 2021 | 27.48 | 27.57 | 27.29 | 27.39 | 161,531 | -0.09(-0.34%) |
Jul 14, 2021 | 27.18 | 27.52 | 27.18 | 27.48 | 134,422 | +0.27(+1.01%) |
Jul 13, 2021 | 27.80 | 27.80 | 27.13 | 27.21 | 159,802 | -0.74(-2.66%) |
Jul 12, 2021 | 27.67 | 28.02 | 27.53 | 27.95 | 192,611 | +0.23(+0.83%) |
Jul 09, 2021 | 27.39 | 27.83 | 27.20 | 27.72 | 186,896 | +0.54(+1.98%) |
Jul 08, 2021 | 27.17 | 27.23 | 26.78 | 27.18 | 264,194 | -0.17(-0.63%) |
Jul 07, 2021 | 27.28 | 27.49 | 27.13 | 27.36 | 254,224 | +0.03(+0.13%) |
Jul 06, 2021 | 27.09 | 27.42 | 26.85 | 27.32 | 208,129 | +0.25(+0.92%) |
Jul 02, 2021 | 26.98 | 27.31 | 26.96 | 27.07 | 187,695 | +0.15(+0.57%) |
Jul 01, 2021 | 26.73 | 27.12 | 26.53 | 26.92 | 170,706 | +0.26(+0.96%) |
Jun 30, 2021 | 26.69 | 26.83 | 26.60 | 26.66 | 188,757 | -0.06(-0.22%) |
Jun 29, 2021 | 26.70 | 26.89 | 26.61 | 26.72 | 222,713 | +0.03(+0.13%) |
Jun 28, 2021 | 26.83 | 26.84 | 26.29 | 26.69 | 375,667 | -0.15(-0.57%) |
Jun 25, 2021 | 27.05 | 27.24 | 26.84 | 26.84 | 1,004,321 | -0.24(-0.88%) |
Jun 24, 2021 | 27.24 | 27.30 | 26.83 | 27.08 | 293,654 | -0.06(-0.22%) |
Jun 23, 2021 | 27.44 | 27.55 | 27.14 | 27.14 | 389,890 | -0.33(-1.18%) |
Jun 22, 2021 | 27.67 | 27.83 | 27.47 | 27.47 | 371,927 | -0.26(-0.95%) |
Jun 21, 2021 | 27.66 | 28.01 | 27.51 | 27.73 | 392,380 | +0.23(+0.83%) |
Jun 18, 2021 | 28.12 | 28.29 | 27.50 | 27.50 | 818,037 | -0.76(-2.69%) |
Jun 17, 2021 | 28.45 | 28.52 | 28.09 | 28.26 | 255,058 | -0.22(-0.77%) |
Jun 16, 2021 | 28.56 | 28.68 | 28.40 | 28.48 | 233,429 | -0.08(-0.27%) |
Jun 15, 2021 | 28.82 | 28.82 | 28.52 | 28.56 | 252,096 | -0.26(-0.91%) |
Jun 14, 2021 | 28.41 | 28.93 | 28.39 | 28.82 | 335,188 | +0.55(+1.94%) |
Jun 11, 2021 | 28.27 | 28.32 | 27.88 | 28.27 | 159,471 | -0.05(-0.18%) |
Jun 10, 2021 | 28.54 | 28.68 | 28.13 | 28.32 | 233,720 | -0.19(-0.68%) |
Jun 09, 2021 | 28.61 | 28.64 | 28.40 | 28.52 | 143,078 | +0.20(+0.72%) |
Jun 08, 2021 | 28.09 | 28.41 | 28.06 | 28.31 | 165,438 | +0.40(+1.42%) |
Jun 07, 2021 | 27.63 | 28.08 | 27.63 | 27.91 | 145,523 | +0.35(+1.26%) |
Jun 04, 2021 | 27.63 | 27.75 | 27.28 | 27.57 | 163,387 | +0.09(+0.34%) |
Jun 03, 2021 | 27.36 | 27.53 | 27.07 | 27.48 | 123,775 | +0.14(+0.53%) |
Jun 02, 2021 | 26.93 | 27.34 | 26.75 | 27.33 | 130,020 | +0.52(+1.96%) |