Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 34.98 | 35.15 | 34.98 | 35.11 | 1,471,757 | +0.02(+0.06%) |
May 27, 2022 | 34.95 | 35.09 | 34.95 | 35.09 | 1,211,084 | +0.12(+0.34%) |
May 26, 2022 | 34.74 | 35.00 | 34.70 | 34.97 | 2,747,360 | +0.91(+2.67%) |
May 25, 2022 | 33.75 | 34.21 | 33.75 | 34.06 | 542,291 | +0.27(+0.80%) |
May 24, 2022 | 33.80 | 33.93 | 33.74 | 33.79 | 533,817 | -0.04(-0.12%) |
May 23, 2022 | 33.72 | 33.89 | 33.65 | 33.83 | 470,725 | +0.04(+0.12%) |
May 20, 2022 | 33.75 | 33.80 | 33.60 | 33.79 | 493,619 | +0.07(+0.21%) |
May 19, 2022 | 33.87 | 33.88 | 33.65 | 33.72 | 1,308,856 | -0.23(-0.68%) |
May 18, 2022 | 33.80 | 34.12 | 33.68 | 33.95 | 954,982 | +0.12(+0.35%) |
May 17, 2022 | 33.60 | 33.90 | 33.47 | 33.83 | 728,466 | +0.42(+1.26%) |
May 16, 2022 | 33.59 | 33.60 | 33.25 | 33.41 | 1,105,425 | -0.19(-0.57%) |
May 13, 2022 | 33.88 | 33.96 | 33.42 | 33.60 | 660,296 | -0.20(-0.59%) |
May 12, 2022 | 33.90 | 33.96 | 33.60 | 33.80 | 805,818 | -0.14(-0.41%) |
May 11, 2022 | 33.82 | 34.12 | 33.82 | 33.94 | 564,777 | -0.07(-0.21%) |
May 10, 2022 | 33.89 | 34.22 | 33.75 | 34.01 | 781,412 | +0.19(+0.56%) |
May 09, 2022 | 34.38 | 34.44 | 33.72 | 33.82 | 1,352,835 | -0.56(-1.63%) |
May 06, 2022 | 34.55 | 34.63 | 34.36 | 34.38 | 815,263 | -0.19(-0.55%) |
May 05, 2022 | 34.65 | 34.69 | 34.45 | 34.57 | 842,416 | -0.09(-0.26%) |
May 04, 2022 | 34.71 | 34.71 | 34.59 | 34.66 | 1,398,164 | +0.05(+0.14%) |
May 03, 2022 | 34.91 | 34.92 | 34.60 | 34.61 | 983,973 | -0.36(-1.03%) |
May 02, 2022 | 34.70 | 34.97 | 34.69 | 34.97 | 1,501,241 | +0.27(+0.78%) |
Apr 29, 2022 | 34.72 | 34.75 | 34.63 | 34.70 | 957,552 | -0.13(-0.37%) |
Apr 28, 2022 | 34.67 | 34.83 | 34.65 | 34.83 | 1,153,676 | +0.17(+0.49%) |
Apr 27, 2022 | 34.70 | 34.72 | 34.62 | 34.66 | 1,963,379 | -0.02(-0.06%) |
Apr 26, 2022 | 34.75 | 34.77 | 34.68 | 34.68 | 918,315 | -0.15(-0.43%) |
Apr 25, 2022 | 34.67 | 34.83 | 34.63 | 34.83 | 2,473,745 | +0.14(+0.40%) |
Apr 22, 2022 | 34.67 | 34.70 | 34.63 | 34.69 | 1,586,441 | +0.03(+0.09%) |
Apr 21, 2022 | 34.71 | 34.75 | 34.62 | 34.66 | 2,276,631 | -0.02(-0.06%) |
Apr 20, 2022 | 34.72 | 34.75 | 34.65 | 34.68 | 3,077,473 | -0.06(-0.17%) |
Apr 19, 2022 | 34.68 | 34.78 | 34.63 | 34.74 | 2,471,255 | +0.06(+0.17%) |
Apr 18, 2022 | 34.71 | 34.73 | 34.64 | 34.68 | 1,964,699 | -0.05(-0.14%) |
Apr 14, 2022 | 34.66 | 34.84 | 34.64 | 34.73 | 1,717,968 | +0.08(+0.23%) |
Apr 13, 2022 | 34.66 | 34.73 | 34.62 | 34.65 | 9,843,085 | -0.03(-0.09%) |
Apr 12, 2022 | 34.63 | 34.76 | 34.60 | 34.68 | 6,912,562 | +0.03(+0.09%) |
Apr 11, 2022 | 34.69 | 34.76 | 34.46 | 34.65 | 19,338,944 | +5.93(+20.65%) |
Apr 08, 2022 | 28.17 | 29.12 | 27.75 | 28.72 | 628,193 | +0.42(+1.48%) |
Apr 07, 2022 | 28.39 | 28.93 | 28.07 | 28.30 | 854,715 | -0.21(-0.74%) |
Apr 06, 2022 | 27.95 | 29.04 | 27.12 | 28.51 | 853,039 | +0.56(+2.00%) |
Apr 05, 2022 | 27.52 | 28.05 | 27.43 | 27.95 | 1,430,749 | +0.30(+1.08%) |
Apr 04, 2022 | 27.56 | 28.03 | 26.96 | 27.65 | 831,413 | +0.62(+2.29%) |
Apr 01, 2022 | 26.65 | 27.08 | 26.24 | 27.03 | 567,944 | +0.31(+1.16%) |
Mar 31, 2022 | 26.31 | 26.96 | 26.21 | 26.72 | 283,272 | +0.27(+1.02%) |
Mar 30, 2022 | 26.52 | 26.67 | 25.92 | 26.45 | 499,944 | -0.30(-1.12%) |
Mar 29, 2022 | 26.33 | 27.03 | 26.33 | 26.75 | 323,136 | +0.60(+2.29%) |
Mar 28, 2022 | 26.14 | 26.36 | 25.78 | 26.15 | 276,348 | -0.09(-0.34%) |
Mar 25, 2022 | 26.11 | 26.31 | 25.77 | 26.24 | 150,998 | +0.16(+0.61%) |
Mar 24, 2022 | 26.32 | 26.50 | 25.70 | 26.08 | 180,594 | +0.08(+0.31%) |
Mar 23, 2022 | 25.43 | 26.12 | 25.01 | 26.00 | 457,732 | +0.34(+1.33%) |
Mar 22, 2022 | 26.06 | 26.34 | 25.29 | 25.66 | 744,629 | -0.40(-1.53%) |
Mar 21, 2022 | 25.95 | 26.45 | 25.76 | 26.06 | 653,372 | +0.30(+1.16%) |
Mar 18, 2022 | 25.61 | 26.42 | 25.61 | 25.76 | 1,020,222 | -0.10(-0.39%) |
Mar 17, 2022 | 24.28 | 26.33 | 24.00 | 25.86 | 1,126,179 | +2.49(+10.65%) |
Mar 16, 2022 | 22.97 | 23.71 | 22.75 | 23.37 | 549,643 | +0.50(+2.19%) |
Mar 15, 2022 | 22.86 | 22.93 | 22.65 | 22.87 | 314,499 | +0.06(+0.26%) |
Mar 14, 2022 | 22.65 | 23.11 | 22.56 | 22.81 | 445,211 | +0.03(+0.13%) |
Mar 11, 2022 | 23.59 | 23.74 | 22.49 | 22.78 | 269,753 | -0.84(-3.56%) |
Mar 10, 2022 | 23.29 | 23.88 | 23.24 | 23.62 | 316,557 | -0.11(-0.46%) |
Mar 09, 2022 | 23.70 | 23.95 | 23.22 | 23.73 | 291,231 | +0.50(+2.15%) |
Mar 08, 2022 | 23.54 | 23.94 | 22.94 | 23.23 | 302,072 | -0.47(-1.98%) |
Mar 07, 2022 | 23.65 | 24.01 | 23.37 | 23.70 | 435,620 | +0.34(+1.46%) |
Mar 04, 2022 | 23.54 | 23.70 | 22.77 | 23.36 | 251,047 | -0.37(-1.56%) |
Mar 03, 2022 | 24.05 | 24.25 | 23.38 | 23.73 | 221,853 | -0.33(-1.37%) |
Mar 02, 2022 | 23.97 | 24.53 | 23.94 | 24.06 | 478,949 | +0.16(+0.67%) |
Mar 01, 2022 | 23.42 | 24.15 | 23.25 | 23.90 | 342,731 | +0.44(+1.88%) |
Feb 28, 2022 | 22.95 | 24.03 | 22.95 | 23.46 | 496,338 | +0.14(+0.60%) |
Feb 25, 2022 | 22.26 | 23.34 | 22.37 | 23.32 | 455,759 | +1.06(+4.76%) |
Feb 24, 2022 | 23.84 | 23.84 | 20.76 | 22.26 | 814,961 | -2.28(-9.29%) |
Feb 23, 2022 | 25.18 | 25.49 | 24.45 | 24.54 | 211,771 | -0.63(-2.50%) |
Feb 22, 2022 | 25.32 | 25.57 | 24.98 | 25.17 | 348,214 | -0.33(-1.29%) |
Feb 18, 2022 | 25.50 | 0 | -0.35(-1.35%) | |||
Feb 17, 2022 | 26.09 | 26.16 | 25.73 | 25.85 | 219,021 | -0.51(-1.93%) |
Feb 16, 2022 | 25.62 | 26.37 | 25.48 | 26.36 | 219,189 | +0.69(+2.69%) |
Feb 15, 2022 | 24.80 | 25.77 | 24.58 | 25.67 | 294,707 | +1.15(+4.69%) |
Feb 14, 2022 | 24.17 | 24.85 | 24.14 | 24.52 | 209,324 | +0.23(+0.95%) |
Feb 11, 2022 | 24.76 | 25.06 | 24.06 | 24.29 | 176,637 | -0.56(-2.25%) |
Feb 10, 2022 | 25.35 | 25.81 | 24.79 | 24.85 | 291,359 | -1.03(-3.98%) |
Feb 09, 2022 | 25.37 | 25.88 | 25.24 | 25.88 | 305,214 | +0.67(+2.66%) |
Feb 08, 2022 | 24.87 | 25.28 | 24.82 | 25.21 | 230,670 | +0.29(+1.16%) |
Feb 07, 2022 | 24.41 | 25.09 | 24.31 | 24.92 | 251,426 | +0.46(+1.88%) |
Feb 04, 2022 | 24.19 | 24.51 | 24.01 | 24.46 | 241,311 | +0.15(+0.62%) |
Feb 03, 2022 | 24.52 | 24.25 | 24.31 | 168,590 | -0.64(-2.57%) | |
Feb 02, 2022 | 25.09 | 25.36 | 24.79 | 24.95 | 283,411 | -0.03(-0.12%) |
Feb 01, 2022 | 24.95 | 25.00 | 24.32 | 24.98 | 341,452 | +0.07(+0.28%) |
Jan 31, 2022 | 24.61 | 25.00 | 24.32 | 24.91 | 462,106 | +0.37(+1.51%) |
Jan 28, 2022 | 24.25 | 24.53 | 23.73 | 24.54 | 260,941 | +0.40(+1.66%) |
Jan 27, 2022 | 24.93 | 25.11 | 23.91 | 24.14 | 323,482 | -0.71(-2.86%) |
Jan 26, 2022 | 24.81 | 25.34 | 24.59 | 24.85 | 261,953 | +0.15(+0.61%) |
Jan 25, 2022 | 24.80 | 25.35 | 24.53 | 24.70 | 432,371 | +0.31(+1.27%) |
Jan 24, 2022 | 23.36 | 24.41 | 23.12 | 24.39 | 312,501 | +0.75(+3.17%) |
Jan 21, 2022 | 24.02 | 24.27 | 23.58 | 23.64 | 364,720 | -0.53(-2.19%) |
Jan 20, 2022 | 24.50 | 24.65 | 24.13 | 24.17 | 423,180 | +0.05(+0.21%) |
Jan 19, 2022 | 23.92 | 24.47 | 23.61 | 24.12 | 202,173 | +0.27(+1.13%) |
Jan 18, 2022 | 24.76 | 24.82 | 23.57 | 23.85 | 272,850 | -1.46(-5.77%) |
Jan 14, 2022 | 25.31 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 25.74 | 25.74 | 25.16 | 25.28 | 262,145 | -0.28(-1.10%) |
Jan 12, 2022 | 25.32 | 25.73 | 25.18 | 25.56 | 175,681 | +0.31(+1.23%) |
Jan 11, 2022 | 24.94 | 25.40 | 24.82 | 25.25 | 167,701 | +0.33(+1.32%) |
Jan 10, 2022 | 24.73 | 24.97 | 24.19 | 24.92 | 195,487 | -0.05(-0.20%) |
Jan 07, 2022 | 24.80 | 25.20 | 24.70 | 24.97 | 396,997 | +0.13(+0.52%) |
Jan 06, 2022 | 25.13 | 25.63 | 24.75 | 24.84 | 258,868 | -0.35(-1.39%) |
Jan 05, 2022 | 25.75 | 25.81 | 25.06 | 25.19 | 253,356 | -0.61(-2.36%) |
Jan 04, 2022 | 26.51 | 26.69 | 25.66 | 25.80 | 400,294 | -0.79(-2.97%) |
Jan 03, 2022 | 26.35 | 26.68 | 25.80 | 26.59 | 355,095 | +0.24(+0.91%) |
Dec 31, 2021 | 26.54 | 26.84 | 26.30 | 26.35 | 146,121 | -0.20(-0.75%) |
Dec 30, 2021 | 26.37 | 26.87 | 26.29 | 26.55 | 155,855 | +0.00(+0.00%) |
Dec 29, 2021 | 27.00 | 27.00 | 26.35 | 26.55 | 169,837 | -0.40(-1.48%) |
Dec 28, 2021 | 26.82 | 27.00 | 26.74 | 26.95 | 162,983 | -0.03(-0.11%) |
Dec 27, 2021 | 26.61 | 27.04 | 26.46 | 26.98 | 229,034 | +0.34(+1.28%) |
Dec 23, 2021 | 26.93 | 27.02 | 26.50 | 26.64 | 145,772 | -0.25(-0.93%) |
Dec 22, 2021 | 26.61 | 26.89 | 26.50 | 26.89 | 167,948 | +0.19(+0.71%) |
Dec 21, 2021 | 26.31 | 26.73 | 26.02 | 26.70 | 485,994 | +0.62(+2.38%) |
Dec 20, 2021 | 25.70 | 26.22 | 25.11 | 26.08 | 517,029 | +0.02(+0.08%) |
Dec 17, 2021 | 25.76 | 26.12 | 25.20 | 26.06 | 1,005,717 | +0.67(+2.64%) |
Dec 16, 2021 | 25.33 | 25.56 | 25.10 | 25.39 | 585,520 | +0.15(+0.59%) |
Dec 15, 2021 | 24.98 | 25.32 | 24.75 | 25.24 | 763,684 | +0.25(+1.00%) |
Dec 14, 2021 | 25.14 | 25.14 | 24.39 | 24.99 | 562,434 | +0.00(+0.00%) |
Dec 13, 2021 | 24.65 | 25.00 | 24.45 | 24.99 | 322,622 | +0.18(+0.73%) |
Dec 10, 2021 | 24.97 | 25.06 | 24.02 | 24.81 | 523,377 | +0.36(+1.47%) |
Dec 09, 2021 | 24.74 | 25.03 | 24.35 | 24.45 | 628,064 | -0.31(-1.25%) |
Dec 08, 2021 | 24.71 | 25.01 | 24.38 | 24.76 | 300,108 | -0.09(-0.36%) |
Dec 07, 2021 | 24.17 | 24.89 | 23.86 | 24.85 | 313,454 | +1.14(+4.81%) |
Dec 06, 2021 | 23.70 | 23.79 | 23.00 | 23.71 | 595,731 | -0.01(-0.04%) |
Dec 03, 2021 | 24.75 | 24.75 | 23.42 | 23.72 | 267,288 | -0.99(-4.01%) |
Dec 02, 2021 | 24.26 | 25.00 | 24.26 | 24.71 | 235,219 | +0.25(+1.02%) |
Dec 01, 2021 | 23.88 | 25.07 | 23.86 | 24.46 | 861,715 | +1.00(+4.26%) |
Nov 30, 2021 | 23.92 | 24.20 | 23.43 | 23.46 | 253,724 | -0.61(-2.53%) |
Nov 29, 2021 | 23.84 | 24.31 | 23.84 | 24.07 | 254,240 | +0.13(+0.54%) |
Nov 26, 2021 | 23.84 | 24.25 | 23.68 | 23.94 | 109,472 | -0.15(-0.62%) |
Nov 24, 2021 | 23.78 | 24.30 | 23.73 | 24.09 | 360,947 | +0.25(+1.05%) |
Nov 23, 2021 | 23.50 | 23.92 | 22.90 | 23.84 | 257,084 | +0.27(+1.15%) |
Nov 22, 2021 | 24.61 | 24.86 | 23.36 | 23.57 | 438,712 | -0.95(-3.87%) |
Nov 19, 2021 | 25.00 | 25.07 | 24.33 | 24.52 | 291,602 | -0.37(-1.49%) |
Nov 18, 2021 | 24.82 | 25.01 | 24.86 | 24.89 | 237,659 | -0.08(-0.32%) |
Nov 17, 2021 | 25.00 | 25.04 | 24.80 | 24.97 | 221,157 | -0.02(-0.08%) |
Nov 16, 2021 | 25.15 | 25.25 | 24.78 | 24.99 | 360,551 | -0.21(-0.83%) |
Nov 15, 2021 | 25.06 | 25.47 | 24.88 | 25.20 | 264,533 | +0.15(+0.60%) |
Nov 12, 2021 | 25.88 | 26.20 | 24.89 | 25.05 | 427,826 | -0.67(-2.60%) |
Nov 11, 2021 | 24.24 | 26.03 | 23.92 | 25.72 | 928,712 | +2.48(+10.67%) |
Nov 10, 2021 | 23.84 | 23.12 | 23.24 | 247,769 | -0.75(-3.13%) | |
Nov 09, 2021 | 23.84 | 24.38 | 23.73 | 23.99 | 522,893 | +0.21(+0.88%) |
Nov 08, 2021 | 23.67 | 23.98 | 23.39 | 23.78 | 273,229 | +0.12(+0.51%) |
Nov 05, 2021 | 23.55 | 23.86 | 23.45 | 23.66 | 227,863 | -0.03(-0.13%) |
Nov 04, 2021 | 23.98 | 24.05 | 23.62 | 23.69 | 128,910 | -0.16(-0.67%) |
Nov 03, 2021 | 23.78 | 24.04 | 23.53 | 23.85 | 153,191 | -0.01(-0.04%) |
Nov 02, 2021 | 23.71 | 24.02 | 23.60 | 23.86 | 191,359 | +0.26(+1.10%) |
Nov 01, 2021 | 23.88 | 23.90 | 23.32 | 23.60 | 192,448 | -0.30(-1.26%) |
Oct 29, 2021 | 23.49 | 24.01 | 23.49 | 23.90 | 279,505 | +0.24(+1.01%) |
Oct 28, 2021 | 23.55 | 23.70 | 23.23 | 23.66 | 184,166 | +0.17(+0.72%) |
Oct 27, 2021 | 23.81 | 24.25 | 23.47 | 23.49 | 144,605 | -0.52(-2.17%) |
Oct 26, 2021 | 23.63 | 24.02 | 24.01 | 264,501 | +0.19(+0.80%) | |
Oct 25, 2021 | 23.78 | 24.11 | 23.68 | 23.82 | 226,840 | -0.16(-0.67%) |
Oct 22, 2021 | 23.91 | 24.25 | 23.89 | 23.98 | 128,610 | -0.02(-0.08%) |
Oct 21, 2021 | 23.99 | 24.06 | 23.61 | 24.00 | 299,005 | +0.61(+2.61%) |
Oct 20, 2021 | 23.32 | 23.50 | 22.94 | 23.39 | 195,582 | +0.18(+0.78%) |
Oct 19, 2021 | 22.89 | 23.27 | 22.64 | 23.21 | 109,611 | +0.47(+2.07%) |
Oct 18, 2021 | 22.48 | 22.97 | 22.26 | 22.74 | 104,484 | +0.07(+0.31%) |
Oct 15, 2021 | 22.97 | 22.97 | 22.38 | 22.67 | 184,172 | -0.21(-0.92%) |
Oct 14, 2021 | 23.03 | 23.58 | 22.85 | 22.88 | 134,059 | +0.03(+0.13%) |
Oct 13, 2021 | 22.06 | 22.86 | 22.01 | 22.85 | 222,109 | +0.83(+3.77%) |
Oct 12, 2021 | 22.30 | 22.42 | 21.98 | 22.02 | 148,645 | -0.26(-1.17%) |
Oct 11, 2021 | 22.26 | 22.93 | 22.20 | 22.28 | 405,733 | -0.08(-0.36%) |
Oct 08, 2021 | 22.76 | 22.76 | 22.36 | 22.36 | 157,176 | -0.38(-1.67%) |
Oct 07, 2021 | 22.53 | 22.99 | 22.53 | 22.74 | 200,335 | +0.35(+1.56%) |
Oct 06, 2021 | 22.23 | 22.45 | 22.15 | 22.39 | 142,197 | -0.07(-0.31%) |
Oct 05, 2021 | 22.57 | 22.79 | 22.23 | 22.46 | 307,402 | -0.30(-1.32%) |
Oct 04, 2021 | 23.96 | 23.96 | 22.71 | 22.76 | 240,293 | -1.24(-5.17%) |
Oct 01, 2021 | 23.88 | 24.06 | 23.60 | 24.00 | 279,120 | +0.10(+0.42%) |
Sep 30, 2021 | 23.85 | 24.10 | 23.68 | 23.90 | 264,575 | +0.06(+0.25%) |
Sep 29, 2021 | 24.13 | 24.17 | 23.62 | 23.84 | 222,800 | -0.22(-0.91%) |
Sep 28, 2021 | 24.20 | 24.34 | 23.76 | 24.06 | 260,921 | -0.26(-1.07%) |
Sep 27, 2021 | 24.06 | 24.73 | 23.66 | 24.32 | 546,253 | +0.23(+0.95%) |
Sep 24, 2021 | 23.74 | 24.11 | 23.70 | 24.09 | 149,969 | +0.12(+0.50%) |
Sep 23, 2021 | 23.76 | 24.12 | 23.37 | 23.97 | 163,799 | +0.25(+1.05%) |
Sep 22, 2021 | 24.29 | 24.49 | 23.71 | 23.72 | 165,732 | -0.40(-1.66%) |
Sep 21, 2021 | 23.76 | 24.45 | 23.61 | 24.12 | 552,100 | +0.45(+1.90%) |
Sep 20, 2021 | 23.45 | 23.69 | 23.16 | 23.67 | 596,661 | -0.12(-0.50%) |
Sep 17, 2021 | 24.17 | 24.18 | 23.71 | 23.79 | 775,649 | -0.40(-1.65%) |
Sep 16, 2021 | 23.92 | 24.31 | 23.85 | 24.19 | 537,624 | +0.12(+0.50%) |
Sep 15, 2021 | 24.28 | 24.49 | 23.88 | 24.07 | 504,433 | -0.30(-1.23%) |
Sep 14, 2021 | 24.66 | 24.82 | 24.27 | 24.37 | 193,225 | -0.22(-0.89%) |
Sep 13, 2021 | 24.33 | 25.00 | 23.97 | 24.59 | 616,617 | +0.28(+1.15%) |
Sep 10, 2021 | 24.81 | 24.92 | 24.28 | 24.31 | 195,249 | -0.47(-1.90%) |
Sep 09, 2021 | 25.13 | 25.42 | 24.76 | 24.78 | 182,580 | -0.46(-1.82%) |
Sep 08, 2021 | 25.52 | 25.56 | 25.19 | 25.24 | 236,327 | -0.30(-1.17%) |
Sep 07, 2021 | 26.00 | 26.34 | 25.53 | 25.54 | 267,593 | -0.38(-1.47%) |
Sep 03, 2021 | 25.65 | 26.04 | 25.56 | 25.92 | 160,337 | +0.15(+0.58%) |
Sep 02, 2021 | 25.84 | 26.03 | 25.59 | 25.77 | 137,418 | -0.05(-0.19%) |
Sep 01, 2021 | 25.54 | 26.12 | 25.19 | 25.82 | 177,346 | +0.32(+1.25%) |
Aug 31, 2021 | 26.00 | 26.12 | 25.42 | 25.50 | 152,430 | -0.64(-2.45%) |
Aug 30, 2021 | 26.08 | 26.30 | 25.87 | 26.14 | 306,540 | +0.20(+0.77%) |
Aug 27, 2021 | 25.75 | 26.25 | 25.66 | 25.94 | 232,140 | +0.17(+0.66%) |
Aug 26, 2021 | 25.75 | 26.08 | 25.57 | 25.77 | 208,356 | +0.00(+0.00%) |
Aug 25, 2021 | 26.22 | 26.33 | 25.77 | 25.77 | 142,680 | -0.54(-2.05%) |
Aug 24, 2021 | 26.71 | 26.87 | 26.22 | 26.31 | 220,529 | -0.17(-0.64%) |
Aug 23, 2021 | 26.34 | 26.67 | 25.92 | 26.48 | 247,311 | +0.27(+1.03%) |
Aug 20, 2021 | 26.04 | 26.26 | 25.90 | 26.21 | 212,395 | +0.10(+0.38%) |
Aug 19, 2021 | 25.98 | 26.24 | 25.76 | 26.11 | 178,710 | -0.12(-0.46%) |
Aug 18, 2021 | 26.63 | 26.63 | 26.00 | 26.23 | 166,673 | -0.27(-1.02%) |
Aug 17, 2021 | 26.77 | 26.80 | 26.29 | 26.50 | 253,851 | -0.41(-1.52%) |
Aug 16, 2021 | 26.98 | 27.06 | 26.43 | 26.91 | 243,151 | -0.30(-1.10%) |
Aug 13, 2021 | 27.31 | 27.45 | 27.08 | 27.21 | 200,431 | -0.10(-0.37%) |
Aug 12, 2021 | 27.50 | 27.84 | 26.61 | 27.31 | 535,959 | +1.28(+4.92%) |
Aug 11, 2021 | 26.08 | 26.11 | 25.72 | 26.03 | 201,386 | +0.00(+0.00%) |
Aug 10, 2021 | 26.26 | 26.27 | 25.53 | 26.03 | 217,935 | -0.19(-0.72%) |
Aug 09, 2021 | 26.39 | 26.80 | 26.11 | 26.22 | 247,337 | -0.10(-0.38%) |
Aug 06, 2021 | 26.65 | 26.65 | 26.05 | 26.32 | 122,280 | -0.34(-1.28%) |
Aug 05, 2021 | 26.29 | 26.75 | 26.20 | 26.66 | 118,755 | +0.38(+1.45%) |
Aug 04, 2021 | 26.56 | 26.84 | 26.26 | 26.28 | 140,639 | -0.45(-1.68%) |
Aug 03, 2021 | 26.47 | 26.92 | 26.34 | 26.73 | 147,826 | +0.40(+1.52%) |
Aug 02, 2021 | 26.11 | 26.34 | 25.87 | 26.33 | 217,853 | +0.24(+0.92%) |
Jul 30, 2021 | 26.25 | 26.45 | 25.95 | 26.09 | 201,462 | -0.22(-0.84%) |
Jul 29, 2021 | 26.18 | 26.59 | 26.17 | 26.31 | 180,935 | -0.04(-0.15%) |
Jul 28, 2021 | 26.30 | 26.62 | 26.07 | 26.35 | 288,450 | +0.31(+1.19%) |
Jul 27, 2021 | 26.80 | 26.91 | 25.70 | 26.04 | 191,786 | -0.24(-0.91%) |
Jul 26, 2021 | 26.80 | 26.80 | 25.97 | 26.28 | 193,543 | -0.53(-1.98%) |
Jul 23, 2021 | 27.25 | 27.30 | 26.74 | 26.81 | 174,531 | -0.38(-1.40%) |
Jul 22, 2021 | 26.87 | 27.21 | 26.69 | 27.19 | 411,282 | +0.30(+1.12%) |
Jul 21, 2021 | 27.64 | 27.70 | 26.85 | 26.89 | 259,429 | -0.81(-2.92%) |
Jul 20, 2021 | 26.88 | 27.90 | 26.88 | 27.70 | 438,697 | +0.80(+2.97%) |
Jul 19, 2021 | 26.32 | 26.97 | 26.32 | 26.90 | 153,373 | +0.10(+0.37%) |
Jul 16, 2021 | 26.35 | 26.92 | 26.35 | 26.80 | 137,297 | +0.45(+1.71%) |
Jul 15, 2021 | 26.82 | 26.87 | 26.15 | 26.35 | 126,702 | -0.51(-1.90%) |
Jul 14, 2021 | 27.15 | 27.20 | 26.79 | 26.86 | 238,101 | -0.16(-0.59%) |
Jul 13, 2021 | 26.73 | 27.29 | 26.70 | 27.02 | 202,398 | +0.25(+0.93%) |
Jul 12, 2021 | 27.25 | 27.30 | 26.50 | 26.77 | 127,947 | -0.41(-1.51%) |
Jul 09, 2021 | 27.02 | 27.35 | 26.90 | 27.18 | 201,441 | +0.18(+0.67%) |
Jul 08, 2021 | 27.06 | 27.07 | 26.46 | 27.00 | 241,832 | -0.47(-1.71%) |
Jul 07, 2021 | 27.61 | 27.61 | 26.89 | 27.47 | 162,065 | +0.00(+0.00%) |
Jul 06, 2021 | 27.48 | 27.61 | 27.21 | 27.47 | 122,401 | -0.02(-0.07%) |
Jul 02, 2021 | 27.76 | 27.88 | 27.20 | 27.49 | 213,731 | -0.10(-0.36%) |
Jul 01, 2021 | 27.71 | 28.16 | 27.57 | 27.59 | 406,426 | -0.25(-0.90%) |
Jun 30, 2021 | 28.02 | 28.07 | 27.68 | 27.84 | 254,792 | -0.22(-0.78%) |
Jun 29, 2021 | 27.90 | 28.06 | 27.64 | 28.06 | 179,294 | +0.13(+0.47%) |
Jun 28, 2021 | 28.18 | 28.25 | 27.51 | 27.93 | 321,785 | -0.23(-0.82%) |
Jun 25, 2021 | 27.31 | 28.16 | 27.15 | 28.16 | 519,970 | +0.76(+2.77%) |
Jun 24, 2021 | 27.09 | 27.92 | 26.90 | 27.40 | 430,206 | +0.48(+1.78%) |
Jun 23, 2021 | 26.92 | 27.27 | 26.88 | 26.92 | 197,876 | -0.04(-0.15%) |
Jun 22, 2021 | 26.63 | 27.16 | 26.63 | 26.96 | 185,220 | +0.21(+0.79%) |
Jun 21, 2021 | 26.48 | 26.94 | 25.98 | 26.75 | 179,797 | +0.20(+0.75%) |
Jun 18, 2021 | 26.33 | 27.14 | 26.05 | 26.55 | 282,379 | +0.10(+0.38%) |
Jun 17, 2021 | 25.73 | 26.60 | 25.61 | 26.45 | 159,173 | +0.63(+2.44%) |
Jun 16, 2021 | 25.99 | 26.22 | 25.31 | 25.82 | 186,605 | -0.27(-1.03%) |
Jun 15, 2021 | 26.81 | 26.81 | 25.97 | 26.09 | 256,122 | -0.80(-2.98%) |
Jun 14, 2021 | 26.75 | 27.04 | 26.70 | 26.89 | 718,980 | +0.14(+0.52%) |
Jun 11, 2021 | 26.88 | 27.01 | 26.64 | 26.75 | 511,789 | +0.00(+0.00%) |
Jun 10, 2021 | 26.84 | 26.94 | 26.59 | 26.75 | 591,062 | -0.13(-0.48%) |
Jun 09, 2021 | 27.28 | 27.28 | 26.87 | 26.88 | 262,367 | -0.33(-1.21%) |
Jun 08, 2021 | 26.39 | 27.75 | 26.31 | 27.21 | 634,548 | +0.96(+3.66%) |
Jun 07, 2021 | 26.25 | 26.38 | 26.03 | 26.25 | 394,749 | -0.03(-0.11%) |
Jun 04, 2021 | 26.31 | 26.55 | 26.21 | 26.28 | 569,413 | +0.04(+0.15%) |
Jun 03, 2021 | 26.32 | 26.42 | 25.84 | 26.24 | 271,531 | -0.16(-0.61%) |
Jun 02, 2021 | 26.25 | 26.53 | 26.15 | 26.40 | 1,240,669 | +0.14(+0.53%) |