Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.98 | 24.26 | 23.98 | 24.26 | 5,967 | -0.01(-0.05%) |
Feb 25, 2022 | 24.07 | 24.27 | 24.02 | 24.27 | 16,083 | +0.34(+1.43%) |
Feb 24, 2022 | 23.23 | 23.96 | 23.23 | 23.93 | 24,140 | -0.33(-1.37%) |
Feb 23, 2022 | 24.64 | 24.64 | 24.23 | 24.26 | 14,350 | -0.29(-1.16%) |
Feb 22, 2022 | 24.63 | 24.73 | 24.51 | 24.55 | 18,065 | -0.38(-1.54%) |
Feb 18, 2022 | 24.93 | 0 | -0.28(-1.10%) | |||
Feb 17, 2022 | 25.35 | 25.42 | 25.21 | 25.21 | 7,847 | -0.28(-1.10%) |
Feb 16, 2022 | 25.40 | 25.59 | 25.39 | 25.49 | 3,509 | +0.15(+0.58%) |
Feb 15, 2022 | 25.23 | 25.36 | 25.18 | 25.34 | 7,116 | +0.46(+1.86%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.83 | 24.88 | 10,364 | -0.15(-0.62%) |
Feb 11, 2022 | 25.37 | 25.37 | 25.00 | 25.03 | 3,652 | -0.34(-1.33%) |
Feb 10, 2022 | 25.46 | 25.54 | 25.34 | 25.37 | 9,109 | -0.08(-0.30%) |
Feb 09, 2022 | 25.26 | 25.47 | 25.26 | 25.45 | 10,625 | +0.34(+1.34%) |
Feb 08, 2022 | 24.78 | 25.11 | 24.78 | 25.11 | 10,282 | +0.23(+0.94%) |
Feb 07, 2022 | 24.88 | 24.99 | 24.86 | 24.88 | 10,619 | -0.08(-0.33%) |
Feb 04, 2022 | 24.75 | 25.03 | 24.75 | 24.96 | 11,756 | +0.12(+0.46%) |
Feb 03, 2022 | 24.82 | 24.99 | 24.84 | 16,855 | -0.34(-1.35%) | |
Feb 02, 2022 | 25.27 | 25.27 | 25.05 | 25.18 | 12,986 | -0.01(-0.04%) |
Feb 01, 2022 | 25.08 | 25.19 | 25.07 | 25.19 | 5,185 | +0.08(+0.33%) |
Jan 31, 2022 | 24.61 | 25.12 | 25.11 | 8,600 | +0.72(+2.96%) | |
Jan 28, 2022 | 24.30 | 24.39 | 24.12 | 24.38 | 8,036 | +0.12(+0.50%) |
Jan 27, 2022 | 24.48 | 24.54 | 24.26 | 24.26 | 7,406 | -0.22(-0.89%) |
Jan 26, 2022 | 24.85 | 24.85 | 24.45 | 24.48 | 19,606 | -0.25(-1.03%) |
Jan 25, 2022 | 24.60 | 24.82 | 24.55 | 24.74 | 15,760 | -0.01(-0.05%) |
Jan 24, 2022 | 24.79 | 24.79 | 24.25 | 24.75 | 11,375 | -0.35(-1.40%) |
Jan 21, 2022 | 25.42 | 25.42 | 25.10 | 25.10 | 5,318 | -0.32(-1.28%) |
Jan 20, 2022 | 25.68 | 25.80 | 25.42 | 25.42 | 10,184 | +0.11(+0.45%) |
Jan 19, 2022 | 25.44 | 25.46 | 25.30 | 25.31 | 5,194 | +0.07(+0.28%) |
Jan 18, 2022 | 25.17 | 25.37 | 25.17 | 25.24 | 7,553 | -0.41(-1.60%) |
Jan 14, 2022 | 25.65 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 25.79 | 25.79 | 25.65 | 25.65 | 1,347 | -0.36(-1.40%) |
Jan 12, 2022 | 25.79 | 26.01 | 25.79 | 26.01 | 7,771 | +0.39(+1.51%) |
Jan 11, 2022 | 25.31 | 25.65 | 25.31 | 25.62 | 8,272 | +0.48(+1.90%) |
Jan 10, 2022 | 25.16 | 25.19 | 25.00 | 25.15 | 14,578 | -0.02(-0.08%) |
Jan 07, 2022 | 25.09 | 25.23 | 25.07 | 25.17 | 5,730 | +0.18(+0.71%) |
Jan 06, 2022 | 24.92 | 25.10 | 24.92 | 24.99 | 7,913 | +0.14(+0.55%) |
Jan 05, 2022 | 25.27 | 25.27 | 24.85 | 24.85 | 9,622 | -0.36(-1.43%) |
Jan 04, 2022 | 25.32 | 25.40 | 25.21 | 25.21 | 10,727 | -0.12(-0.49%) |
Jan 03, 2022 | 25.73 | 25.73 | 25.33 | 25.34 | 50,505 | +0.19(+0.75%) |
Dec 31, 2021 | 25.32 | 25.32 | 25.15 | 25.15 | 5,890 | -0.07(-0.30%) |
Dec 30, 2021 | 24.93 | 25.35 | 24.93 | 25.22 | 6,235 | +0.26(+1.04%) |
Dec 29, 2021 | 25.02 | 25.03 | 24.86 | 24.96 | 9,706 | -0.08(-0.32%) |
Dec 28, 2021 | 25.12 | 25.16 | 24.99 | 25.04 | 6,333 | -0.08(-0.32%) |
Dec 27, 2021 | 25.04 | 25.23 | 24.79 | 25.12 | 9,555 | +0.04(+0.17%) |
Dec 23, 2021 | 25.00 | 25.15 | 24.94 | 25.08 | 10,785 | +0.09(+0.36%) |
Dec 22, 2021 | 24.91 | 25.02 | 24.90 | 24.99 | 11,109 | +0.11(+0.43%) |
Dec 21, 2021 | 24.75 | 24.89 | 24.74 | 24.88 | 11,092 | +0.37(+1.52%) |
Dec 20, 2021 | 24.55 | 24.56 | 24.36 | 24.51 | 11,903 | -0.37(-1.50%) |
Dec 17, 2021 | 24.81 | 25.04 | 24.81 | 24.88 | 16,054 | -0.14(-0.56%) |
Dec 16, 2021 | 25.07 | 25.26 | 24.97 | 25.02 | 11,379 | +0.10(+0.39%) |
Dec 15, 2021 | 24.89 | 25.05 | 24.76 | 24.92 | 4,408 | -0.13(-0.53%) |
Dec 14, 2021 | 25.12 | 25.13 | 24.93 | 25.06 | 18,776 | -0.01(-0.05%) |
Dec 13, 2021 | 25.26 | 25.26 | 25.05 | 25.07 | 8,544 | -0.38(-1.49%) |
Dec 10, 2021 | 25.42 | 25.46 | 25.38 | 25.45 | 6,998 | +0.03(+0.10%) |
Dec 09, 2021 | 25.47 | 25.60 | 25.41 | 25.42 | 4,824 | -0.08(-0.33%) |
Dec 08, 2021 | 25.39 | 25.55 | 25.39 | 25.51 | 8,004 | +0.09(+0.34%) |
Dec 07, 2021 | 25.37 | 25.48 | 25.37 | 25.42 | 4,148 | +0.34(+1.35%) |
Dec 06, 2021 | 24.87 | 25.11 | 24.87 | 25.08 | 4,297 | +0.18(+0.73%) |
Dec 03, 2021 | 24.94 | 24.95 | 24.87 | 24.90 | 5,770 | -0.31(-1.24%) |
Dec 02, 2021 | 25.14 | 25.38 | 25.14 | 25.21 | 18,253 | +0.31(+1.25%) |
Dec 01, 2021 | 25.21 | 25.38 | 24.90 | 24.90 | 11,418 | +0.09(+0.38%) |
Nov 30, 2021 | 24.94 | 24.97 | 24.71 | 24.81 | 7,026 | -0.13(-0.51%) |
Nov 29, 2021 | 25.03 | 25.03 | 24.85 | 24.94 | 12,276 | +0.06(+0.25%) |
Nov 26, 2021 | 25.05 | 25.05 | 24.79 | 24.88 | 2,135 | -0.70(-2.74%) |
Nov 24, 2021 | 25.51 | 25.61 | 25.51 | 25.58 | 2,738 | -0.05(-0.19%) |
Nov 23, 2021 | 25.66 | 25.69 | 25.56 | 25.62 | 11,569 | -0.02(-0.09%) |
Nov 22, 2021 | 25.73 | 25.73 | 25.65 | 25.65 | 5,602 | -0.10(-0.40%) |
Nov 19, 2021 | 25.92 | 25.92 | 25.75 | 25.75 | 7,284 | -0.04(-0.16%) |
Nov 18, 2021 | 25.86 | 25.79 | 25.79 | 25.79 | 8,824 | -0.25(-0.98%) |
Nov 17, 2021 | 26.19 | 26.20 | 25.99 | 26.05 | 7,501 | -0.11(-0.41%) |
Nov 16, 2021 | 26.26 | 26.31 | 26.03 | 26.16 | 127,194 | -0.02(-0.09%) |
Nov 15, 2021 | 26.29 | 26.32 | 26.18 | 26.18 | 2,977 | -0.09(-0.36%) |
Nov 12, 2021 | 26.17 | 26.30 | 26.15 | 26.27 | 2,417 | +0.08(+0.29%) |
Nov 11, 2021 | 26.17 | 26.25 | 26.16 | 26.20 | 4,157 | +0.37(+1.45%) |
Nov 10, 2021 | 25.95 | 25.82 | 8,402 | +0.01(+0.03%) | ||
Nov 09, 2021 | 25.85 | 25.86 | 25.80 | 25.81 | 13,853 | -0.09(-0.35%) |
Nov 08, 2021 | 25.88 | 25.96 | 25.85 | 25.90 | 9,510 | +0.20(+0.78%) |
Nov 05, 2021 | 25.84 | 25.84 | 25.68 | 25.70 | 4,885 | -0.06(-0.24%) |
Nov 04, 2021 | 25.84 | 25.84 | 25.69 | 25.77 | 36,154 | -0.08(-0.31%) |
Nov 03, 2021 | 25.69 | 25.89 | 25.65 | 25.85 | 29,273 | +0.10(+0.39%) |
Nov 02, 2021 | 25.78 | 25.83 | 25.70 | 25.75 | 15,439 | -0.25(-0.96%) |
Nov 01, 2021 | 25.79 | 26.03 | 25.76 | 25.99 | 9,440 | +0.23(+0.91%) |
Oct 29, 2021 | 25.83 | 25.83 | 25.68 | 25.76 | 3,168 | -0.28(-1.07%) |
Oct 28, 2021 | 26.02 | 26.09 | 25.99 | 26.04 | 3,544 | -0.09(-0.34%) |
Oct 27, 2021 | 26.22 | 26.26 | 26.11 | 26.13 | 13,291 | -0.12(-0.45%) |
Oct 26, 2021 | 26.40 | 26.24 | 8,215 | -0.15(-0.55%) | ||
Oct 25, 2021 | 26.38 | 26.46 | 26.35 | 26.39 | 25,755 | +0.05(+0.18%) |
Oct 22, 2021 | 26.34 | 26.46 | 26.28 | 26.34 | 3,370 | +0.00(+0.00%) |
Oct 21, 2021 | 26.32 | 26.42 | 26.32 | 26.34 | 12,868 | -0.20(-0.74%) |
Oct 20, 2021 | 26.65 | 26.65 | 26.45 | 26.54 | 7,605 | -0.01(-0.04%) |
Oct 19, 2021 | 26.47 | 26.58 | 26.47 | 26.55 | 15,422 | +0.28(+1.06%) |
Oct 18, 2021 | 26.24 | 26.34 | 26.20 | 26.27 | 10,136 | -0.02(-0.06%) |
Oct 15, 2021 | 26.22 | 26.32 | 26.22 | 26.29 | 10,145 | +0.20(+0.76%) |
Oct 14, 2021 | 26.17 | 26.17 | 25.94 | 26.09 | 9,371 | +0.13(+0.51%) |
Oct 13, 2021 | 25.86 | 25.99 | 25.84 | 25.96 | 5,401 | +0.24(+0.95%) |
Oct 12, 2021 | 25.77 | 25.81 | 25.71 | 25.71 | 2,435 | -0.06(-0.22%) |
Oct 11, 2021 | 26.01 | 26.01 | 25.77 | 25.77 | 4,906 | -0.10(-0.37%) |
Oct 08, 2021 | 25.82 | 25.89 | 25.81 | 25.87 | 7,324 | +0.17(+0.66%) |
Oct 07, 2021 | 25.53 | 25.86 | 25.53 | 25.69 | 18,393 | +0.48(+1.90%) |
Oct 06, 2021 | 25.02 | 25.26 | 25.02 | 25.21 | 4,890 | -0.15(-0.59%) |
Oct 05, 2021 | 25.24 | 25.41 | 25.24 | 25.37 | 5,974 | +0.30(+1.20%) |
Oct 04, 2021 | 25.06 | 25.14 | 25.02 | 25.06 | 6,451 | -0.38(-1.48%) |
Oct 01, 2021 | 25.56 | 25.56 | 25.21 | 25.44 | 7,694 | -0.14(-0.55%) |
Sep 30, 2021 | 25.56 | 25.68 | 25.50 | 25.58 | 16,051 | +0.30(+1.19%) |
Sep 29, 2021 | 25.53 | 25.60 | 25.28 | 25.28 | 9,220 | -0.24(-0.92%) |
Sep 28, 2021 | 25.70 | 25.70 | 25.42 | 25.52 | 11,152 | -0.24(-0.95%) |
Sep 27, 2021 | 25.66 | 25.77 | 25.65 | 25.76 | 16,277 | +0.17(+0.66%) |
Sep 24, 2021 | 25.68 | 25.68 | 25.59 | 25.59 | 4,930 | -0.20(-0.77%) |
Sep 23, 2021 | 25.73 | 25.83 | 25.73 | 25.79 | 30,306 | +0.10(+0.41%) |
Sep 22, 2021 | 25.59 | 25.80 | 25.59 | 25.68 | 8,052 | +0.33(+1.29%) |
Sep 21, 2021 | 25.45 | 25.45 | 25.29 | 25.36 | 6,343 | +0.17(+0.69%) |
Sep 20, 2021 | 25.30 | 25.39 | 25.04 | 25.18 | 26,919 | -0.68(-2.63%) |
Sep 17, 2021 | 25.97 | 25.97 | 25.85 | 25.86 | 12,119 | -0.05(-0.18%) |
Sep 16, 2021 | 25.87 | 25.94 | 25.83 | 25.91 | 10,130 | -0.24(-0.93%) |
Sep 15, 2021 | 26.00 | 26.16 | 26.00 | 26.15 | 8,372 | -0.01(-0.05%) |
Sep 14, 2021 | 26.35 | 26.35 | 26.15 | 26.17 | 4,545 | -0.22(-0.85%) |
Sep 13, 2021 | 26.33 | 26.43 | 26.30 | 26.39 | 9,322 | +0.09(+0.36%) |
Sep 10, 2021 | 26.49 | 26.49 | 26.30 | 26.30 | 3,999 | -0.06(-0.23%) |
Sep 09, 2021 | 26.30 | 26.40 | 26.30 | 26.36 | 9,044 | -0.05(-0.17%) |
Sep 08, 2021 | 26.68 | 26.68 | 26.38 | 26.40 | 4,173 | -0.35(-1.30%) |
Sep 07, 2021 | 26.73 | 26.81 | 26.73 | 26.75 | 8,253 | +0.18(+0.68%) |
Sep 03, 2021 | 26.46 | 26.58 | 26.46 | 26.57 | 4,599 | +0.16(+0.61%) |
Sep 02, 2021 | 26.49 | 26.58 | 26.37 | 26.41 | 3,331 | -0.15(-0.55%) |
Sep 01, 2021 | 26.45 | 26.64 | 26.45 | 26.56 | 5,434 | +0.27(+1.01%) |
Aug 31, 2021 | 26.28 | 26.33 | 26.21 | 26.29 | 13,363 | +0.33(+1.25%) |
Aug 30, 2021 | 26.02 | 26.02 | 25.94 | 25.97 | 4,985 | +0.03(+0.10%) |
Aug 27, 2021 | 25.81 | 25.94 | 25.81 | 25.94 | 14,533 | +0.24(+0.92%) |
Aug 26, 2021 | 25.82 | 25.83 | 25.70 | 25.70 | 10,169 | -0.23(-0.87%) |
Aug 25, 2021 | 25.94 | 25.94 | 25.82 | 25.93 | 22,000 | -0.03(-0.13%) |
Aug 24, 2021 | 25.77 | 25.99 | 25.77 | 25.96 | 14,564 | +0.56(+2.21%) |
Aug 23, 2021 | 25.38 | 25.47 | 25.32 | 25.40 | 4,394 | +0.30(+1.20%) |
Aug 20, 2021 | 25.23 | 25.23 | 25.10 | 25.10 | 9,100 | -0.05(-0.22%) |
Aug 19, 2021 | 25.00 | 25.21 | 25.00 | 25.16 | 13,011 | -0.35(-1.37%) |
Aug 18, 2021 | 25.59 | 25.66 | 25.51 | 25.51 | 8,252 | +0.05(+0.19%) |
Aug 17, 2021 | 25.42 | 25.53 | 25.37 | 25.46 | 9,070 | -0.43(-1.67%) |
Aug 16, 2021 | 25.91 | 25.91 | 25.76 | 25.89 | 8,484 | -0.14(-0.54%) |
Aug 13, 2021 | 26.00 | 26.03 | 25.92 | 26.03 | 6,481 | -0.10(-0.38%) |
Aug 12, 2021 | 26.08 | 26.15 | 26.06 | 26.13 | 5,008 | -0.19(-0.71%) |
Aug 11, 2021 | 26.42 | 26.42 | 26.27 | 26.32 | 11,380 | -0.01(-0.05%) |
Aug 10, 2021 | 26.43 | 26.43 | 26.27 | 26.33 | 6,015 | +0.02(+0.07%) |
Aug 09, 2021 | 26.31 | 26.34 | 26.27 | 26.32 | 4,044 | +0.16(+0.61%) |
Aug 06, 2021 | 26.14 | 26.16 | 26.12 | 26.16 | 4,299 | -0.17(-0.64%) |
Aug 05, 2021 | 26.21 | 26.37 | 26.21 | 26.33 | 11,476 | -0.04(-0.16%) |
Aug 04, 2021 | 26.39 | 26.43 | 26.33 | 26.37 | 92,720 | +0.08(+0.30%) |
Aug 03, 2021 | 26.16 | 26.30 | 26.06 | 26.29 | 20,426 | +0.08(+0.29%) |
Aug 02, 2021 | 26.17 | 26.29 | 26.10 | 26.21 | 287,275 | +0.24(+0.91%) |
Jul 30, 2021 | 25.91 | 26.03 | 25.81 | 25.98 | 9,443 | -0.25(-0.97%) |
Jul 29, 2021 | 26.14 | 26.23 | 26.10 | 26.23 | 9,310 | +0.12(+0.47%) |
Jul 28, 2021 | 25.69 | 26.17 | 25.69 | 26.11 | 11,478 | +0.66(+2.58%) |
Jul 27, 2021 | 25.47 | 25.58 | 25.24 | 25.45 | 10,392 | -0.42(-1.64%) |
Jul 26, 2021 | 26.02 | 26.07 | 25.85 | 25.87 | 5,321 | -0.61(-2.31%) |
Jul 23, 2021 | 26.64 | 26.64 | 26.42 | 26.49 | 4,661 | -0.47(-1.75%) |
Jul 22, 2021 | 26.86 | 26.96 | 26.81 | 26.96 | 8,709 | +0.11(+0.42%) |
Jul 21, 2021 | 26.57 | 26.87 | 26.57 | 26.84 | 5,585 | +0.28(+1.06%) |
Jul 20, 2021 | 26.49 | 26.66 | 26.49 | 26.56 | 10,725 | +0.01(+0.04%) |
Jul 19, 2021 | 26.49 | 26.60 | 26.47 | 26.55 | 10,040 | -0.31(-1.16%) |
Jul 16, 2021 | 27.03 | 27.05 | 26.86 | 26.86 | 9,305 | -0.31(-1.14%) |
Jul 15, 2021 | 27.21 | 27.23 | 27.13 | 27.17 | 8,542 | +0.12(+0.46%) |
Jul 14, 2021 | 27.10 | 27.15 | 27.00 | 27.05 | 10,255 | -0.05(-0.17%) |
Jul 13, 2021 | 27.06 | 27.13 | 27.00 | 27.09 | 10,079 | +0.22(+0.83%) |
Jul 12, 2021 | 26.96 | 27.05 | 26.87 | 26.87 | 5,129 | -0.08(-0.31%) |
Jul 09, 2021 | 26.81 | 26.96 | 26.79 | 26.96 | 8,577 | +0.41(+1.56%) |
Jul 08, 2021 | 26.51 | 26.61 | 26.49 | 26.54 | 4,861 | -0.56(-2.08%) |
Jul 07, 2021 | 27.15 | 27.15 | 26.99 | 27.11 | 7,424 | +0.16(+0.59%) |
Jul 06, 2021 | 27.15 | 27.15 | 26.93 | 26.95 | 14,277 | -0.44(-1.62%) |
Jul 02, 2021 | 27.36 | 27.40 | 27.19 | 27.39 | 7,588 | -0.06(-0.21%) |
Jul 01, 2021 | 27.61 | 27.61 | 27.31 | 27.45 | 6,231 | -0.09(-0.34%) |
Jun 30, 2021 | 27.52 | 27.58 | 27.46 | 27.54 | 12,060 | -0.11(-0.41%) |
Jun 29, 2021 | 27.56 | 27.69 | 27.50 | 27.65 | 13,268 | +0.01(+0.03%) |
Jun 28, 2021 | 27.69 | 27.73 | 27.61 | 27.64 | 6,584 | -0.01(-0.03%) |
Jun 25, 2021 | 27.64 | 27.69 | 27.60 | 27.65 | 3,872 | +0.20(+0.73%) |
Jun 24, 2021 | 27.46 | 27.50 | 27.38 | 27.45 | 11,231 | +0.21(+0.79%) |
Jun 23, 2021 | 27.27 | 27.37 | 27.24 | 27.24 | 12,916 | +0.11(+0.42%) |
Jun 22, 2021 | 27.04 | 27.15 | 26.97 | 27.12 | 11,203 | -0.08(-0.28%) |
Jun 21, 2021 | 27.15 | 27.20 | 27.05 | 27.20 | 4,263 | +0.00(+0.00%) |
Jun 18, 2021 | 27.13 | 27.20 | 27.09 | 27.20 | 9,318 | -0.08(-0.31%) |
Jun 17, 2021 | 27.23 | 27.36 | 27.23 | 27.28 | 4,017 | +0.14(+0.52%) |
Jun 16, 2021 | 27.29 | 27.35 | 27.02 | 27.14 | 6,992 | -0.22(-0.82%) |
Jun 15, 2021 | 27.53 | 27.53 | 27.22 | 27.37 | 18,351 | -0.15(-0.54%) |
Jun 14, 2021 | 27.52 | 27.53 | 27.41 | 27.52 | 4,949 | +0.05(+0.17%) |
Jun 11, 2021 | 27.40 | 27.48 | 27.29 | 27.47 | 6,186 | +0.02(+0.09%) |
Jun 10, 2021 | 27.49 | 27.52 | 27.40 | 27.45 | 23,539 | +0.13(+0.49%) |
Jun 09, 2021 | 27.28 | 27.38 | 27.28 | 27.31 | 8,834 | -0.07(-0.24%) |
Jun 08, 2021 | 27.47 | 27.47 | 27.31 | 27.38 | 11,537 | -0.13(-0.48%) |
Jun 07, 2021 | 27.40 | 27.51 | 27.37 | 27.51 | 6,832 | -0.13(-0.47%) |
Jun 04, 2021 | 27.60 | 27.64 | 27.52 | 27.64 | 10,596 | +0.21(+0.78%) |
Jun 03, 2021 | 27.38 | 27.45 | 27.36 | 27.42 | 4,931 | -0.20(-0.71%) |
Jun 02, 2021 | 27.67 | 27.67 | 27.49 | 27.62 | 8,444 | -0.07(-0.27%) |
Jun 01, 2021 | 27.68 | 27.70 | 27.58 | 27.69 | 10,002 | +0.51(+1.89%) |
May 28, 2021 | 27.13 | 27.20 | 27.07 | 27.18 | 8,388 | +0.09(+0.34%) |
May 27, 2021 | 27.09 | 27.10 | 27.02 | 27.09 | 9,563 | +0.05(+0.17%) |
May 26, 2021 | 26.97 | 27.06 | 26.95 | 27.04 | 31,284 | +0.14(+0.52%) |
May 25, 2021 | 26.95 | 26.99 | 26.85 | 26.90 | 11,079 | +0.28(+1.05%) |
May 24, 2021 | 26.51 | 26.68 | 26.50 | 26.62 | 5,456 | +0.20(+0.76%) |
May 21, 2021 | 26.72 | 26.72 | 26.39 | 26.42 | 8,565 | -0.32(-1.19%) |
May 20, 2021 | 26.70 | 26.80 | 26.65 | 26.74 | 10,956 | +0.17(+0.65%) |
May 19, 2021 | 26.50 | 26.60 | 26.45 | 26.57 | 6,059 | -0.10(-0.36%) |
May 18, 2021 | 26.64 | 26.77 | 26.64 | 26.66 | 18,521 | +0.33(+1.26%) |
May 17, 2021 | 26.21 | 26.37 | 26.13 | 26.33 | 13,368 | +0.00(+0.00%) |
May 14, 2021 | 26.12 | 26.38 | 26.12 | 26.33 | 5,915 | +0.46(+1.77%) |
May 13, 2021 | 26.09 | 26.16 | 25.80 | 25.87 | 33,890 | -0.09(-0.35%) |
May 12, 2021 | 26.25 | 26.35 | 25.92 | 25.96 | 54,405 | -0.62(-2.31%) |
May 11, 2021 | 26.32 | 26.62 | 26.29 | 26.58 | 35,046 | -0.07(-0.25%) |
May 10, 2021 | 26.93 | 26.93 | 26.65 | 26.65 | 31,353 | -0.49(-1.81%) |
May 07, 2021 | 27.08 | 27.24 | 27.05 | 27.14 | 29,520 | +0.18(+0.66%) |
May 06, 2021 | 26.84 | 26.99 | 26.84 | 26.96 | 44,308 | +0.21(+0.79%) |
May 05, 2021 | 26.82 | 26.91 | 26.70 | 26.75 | 5,332 | +0.07(+0.28%) |
May 04, 2021 | 26.78 | 26.78 | 26.56 | 26.67 | 2,267 | -0.24(-0.88%) |
May 03, 2021 | 26.95 | 27.04 | 26.85 | 26.91 | 8,810 | -0.01(-0.03%) |
Apr 30, 2021 | 27.08 | 27.08 | 26.90 | 26.92 | 11,352 | -0.32(-1.16%) |
Apr 29, 2021 | 27.41 | 27.41 | 27.12 | 27.24 | 14,457 | -0.17(-0.62%) |
Apr 28, 2021 | 27.39 | 27.48 | 27.32 | 27.41 | 14,735 | +0.13(+0.46%) |
Apr 27, 2021 | 27.31 | 27.36 | 27.21 | 27.28 | 17,007 | +0.04(+0.16%) |
Apr 26, 2021 | 27.21 | 27.34 | 27.18 | 27.24 | 10,666 | -0.06(-0.21%) |
Apr 23, 2021 | 27.11 | 27.32 | 27.11 | 27.29 | 21,097 | +0.37(+1.36%) |
Apr 22, 2021 | 27.00 | 27.11 | 26.89 | 26.93 | 11,532 | -0.05(-0.18%) |
Apr 21, 2021 | 26.80 | 27.02 | 26.74 | 26.98 | 13,414 | +0.10(+0.38%) |
Apr 20, 2021 | 27.09 | 27.13 | 26.83 | 26.87 | 10,924 | -0.13(-0.50%) |
Apr 19, 2021 | 27.09 | 27.15 | 26.97 | 27.01 | 25,521 | -0.13(-0.48%) |
Apr 16, 2021 | 27.15 | 27.16 | 27.11 | 27.14 | 8,353 | +0.03(+0.12%) |
Apr 15, 2021 | 27.14 | 27.14 | 27.07 | 27.11 | 7,585 | +0.20(+0.76%) |
Apr 14, 2021 | 27.08 | 27.08 | 26.88 | 26.90 | 11,643 | +0.05(+0.20%) |
Apr 13, 2021 | 26.76 | 26.90 | 26.76 | 26.85 | 21,801 | +0.14(+0.54%) |
Apr 12, 2021 | 26.79 | 26.79 | 26.70 | 26.71 | 13,120 | -0.17(-0.63%) |
Apr 09, 2021 | 26.90 | 26.91 | 26.79 | 26.87 | 33,092 | -0.23(-0.85%) |
Apr 08, 2021 | 27.05 | 27.19 | 27.03 | 27.11 | 28,493 | +0.27(+1.01%) |
Apr 07, 2021 | 26.96 | 26.99 | 26.77 | 26.84 | 23,368 | -0.46(-1.68%) |
Apr 06, 2021 | 27.20 | 27.46 | 27.08 | 27.29 | 69,757 | +0.17(+0.62%) |
Apr 05, 2021 | 27.12 | 27.38 | 27.06 | 27.13 | 17,103 | +0.03(+0.12%) |
Apr 01, 2021 | 27.14 | 27.25 | 27.09 | 27.09 | 10,495 | +0.27(+1.02%) |
Mar 31, 2021 | 26.64 | 26.88 | 26.64 | 26.82 | 7,213 | +0.09(+0.35%) |
Mar 30, 2021 | 26.62 | 26.83 | 26.62 | 26.72 | 11,026 | +0.11(+0.43%) |
Mar 29, 2021 | 26.49 | 26.71 | 26.49 | 26.61 | 6,100 | -0.09(-0.36%) |
Mar 26, 2021 | 26.42 | 26.71 | 26.21 | 26.71 | 10,281 | +0.58(+2.22%) |
Mar 25, 2021 | 25.97 | 26.19 | 25.94 | 26.13 | 6,622 | +0.07(+0.28%) |
Mar 24, 2021 | 26.40 | 26.54 | 26.05 | 26.05 | 8,522 | -0.55(-2.05%) |
Mar 23, 2021 | 26.59 | 26.78 | 26.49 | 26.60 | 10,794 | -0.40(-1.48%) |
Mar 22, 2021 | 26.91 | 27.11 | 26.91 | 27.00 | 9,833 | -0.03(-0.12%) |
Mar 19, 2021 | 26.91 | 27.06 | 26.75 | 27.03 | 10,602 | +0.21(+0.77%) |
Mar 18, 2021 | 26.99 | 27.08 | 26.72 | 26.83 | 10,943 | -0.34(-1.25%) |
Mar 17, 2021 | 26.87 | 27.28 | 26.87 | 27.17 | 7,468 | -0.02(-0.06%) |
Mar 16, 2021 | 27.15 | 27.33 | 27.11 | 27.18 | 11,654 | +0.09(+0.32%) |
Mar 15, 2021 | 26.99 | 27.10 | 26.78 | 27.10 | 10,663 | +0.04(+0.15%) |
Mar 12, 2021 | 27.08 | 27.13 | 26.94 | 27.06 | 15,743 | -0.43(-1.58%) |
Mar 11, 2021 | 27.30 | 27.56 | 27.18 | 27.49 | 8,505 | +0.69(+2.59%) |
Mar 10, 2021 | 27.02 | 27.02 | 26.67 | 26.80 | 17,122 | -0.15(-0.56%) |
Mar 09, 2021 | 26.53 | 27.04 | 26.53 | 26.95 | 13,811 | +0.51(+1.92%) |
Mar 08, 2021 | 26.72 | 26.74 | 26.44 | 26.44 | 9,516 | -0.61(-2.26%) |
Mar 05, 2021 | 27.10 | 27.10 | 26.67 | 27.05 | 8,888 | +0.32(+1.19%) |
Mar 04, 2021 | 27.20 | 27.20 | 26.63 | 26.73 | 59,078 | -0.59(-2.14%) |
Mar 03, 2021 | 27.53 | 27.54 | 27.27 | 27.32 | 15,237 | -0.04(-0.16%) |
Mar 02, 2021 | 27.42 | 27.54 | 27.26 | 27.36 | 37,910 | -0.18(-0.66%) |