Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.60 | 24.64 | 23.90 | 23.91 | 2,717,760 | -0.81(-3.28%) |
Apr 28, 2022 | 24.50 | 24.93 | 24.43 | 24.72 | 1,622,265 | +0.32(+1.30%) |
Apr 27, 2022 | 24.63 | 24.82 | 24.40 | 24.40 | 1,728,607 | -0.30(-1.22%) |
Apr 26, 2022 | 25.02 | 25.18 | 24.68 | 24.71 | 2,256,138 | -0.39(-1.55%) |
Apr 25, 2022 | 24.94 | 25.18 | 24.61 | 25.10 | 1,944,266 | +0.00(+0.00%) |
Apr 22, 2022 | 25.40 | 25.45 | 25.07 | 25.10 | 1,348,856 | -0.31(-1.22%) |
Apr 21, 2022 | 25.68 | 25.84 | 25.38 | 25.41 | 1,175,884 | -0.21(-0.84%) |
Apr 20, 2022 | 25.25 | 25.73 | 25.18 | 25.62 | 1,550,016 | +0.59(+2.35%) |
Apr 19, 2022 | 25.33 | 25.44 | 24.98 | 25.03 | 1,941,474 | -0.30(-1.19%) |
Apr 18, 2022 | 25.39 | 25.60 | 25.26 | 25.33 | 1,130,251 | -0.09(-0.34%) |
Apr 14, 2022 | 25.54 | 25.74 | 25.36 | 25.42 | 1,726,277 | -0.02(-0.06%) |
Apr 13, 2022 | 25.40 | 25.72 | 25.35 | 25.44 | 1,832,655 | +0.07(+0.28%) |
Apr 12, 2022 | 25.16 | 25.45 | 25.10 | 25.37 | 1,272,017 | +0.28(+1.11%) |
Apr 11, 2022 | 24.98 | 25.23 | 24.89 | 25.09 | 1,209,001 | +0.17(+0.67%) |
Apr 08, 2022 | 24.94 | 25.08 | 24.83 | 24.92 | 1,469,170 | -0.01(-0.03%) |
Apr 07, 2022 | 25.27 | 25.32 | 24.88 | 24.93 | 2,074,423 | -0.28(-1.11%) |
Apr 06, 2022 | 25.22 | 25.25 | 25.01 | 25.21 | 1,399,914 | -0.02(-0.06%) |
Apr 05, 2022 | 25.52 | 25.67 | 25.19 | 25.22 | 1,296,439 | -0.25(-0.97%) |
Apr 04, 2022 | 25.47 | 25.53 | 25.04 | 25.47 | 1,652,596 | -0.03(-0.12%) |
Apr 01, 2022 | 25.33 | 25.59 | 25.15 | 25.50 | 1,622,376 | +0.20(+0.79%) |
Mar 31, 2022 | 25.31 | 25.57 | 25.27 | 25.30 | 1,727,494 | -0.08(-0.31%) |
Mar 30, 2022 | 25.63 | 25.69 | 25.33 | 25.38 | 2,551,102 | -0.31(-1.21%) |
Mar 29, 2022 | 25.29 | 25.70 | 25.16 | 25.69 | 2,815,027 | +0.59(+2.36%) |
Mar 28, 2022 | 25.04 | 25.26 | 24.93 | 25.10 | 2,864,157 | +0.02(+0.09%) |
Mar 25, 2022 | 24.64 | 25.11 | 24.64 | 25.08 | 3,924,203 | +0.45(+1.81%) |
Mar 24, 2022 | 24.31 | 24.91 | 24.27 | 24.63 | 4,235,227 | -0.31(-1.25%) |
Mar 23, 2022 | 24.99 | 25.06 | 24.81 | 24.94 | 1,368,422 | -0.06(-0.25%) |
Mar 22, 2022 | 24.86 | 25.05 | 24.79 | 25.01 | 1,564,799 | +0.24(+0.98%) |
Mar 21, 2022 | 24.76 | 24.80 | 24.64 | 24.76 | 1,386,415 | +0.08(+0.32%) |
Mar 18, 2022 | 24.62 | 24.76 | 24.51 | 24.68 | 2,780,902 | -0.10(-0.41%) |
Mar 17, 2022 | 24.51 | 24.85 | 24.45 | 24.79 | 1,631,272 | +0.16(+0.67%) |
Mar 16, 2022 | 24.45 | 24.71 | 24.20 | 24.62 | 2,006,761 | +0.26(+1.06%) |
Mar 15, 2022 | 24.55 | 24.65 | 24.20 | 24.36 | 1,888,229 | -0.11(-0.45%) |
Mar 14, 2022 | 24.83 | 24.88 | 24.24 | 24.47 | 1,303,794 | -0.16(-0.67%) |
Mar 11, 2022 | 24.41 | 24.83 | 24.37 | 24.64 | 1,595,553 | +0.20(+0.83%) |
Mar 10, 2022 | 24.21 | 24.50 | 23.98 | 24.44 | 1,889,953 | +0.09(+0.35%) |
Mar 09, 2022 | 24.83 | 24.91 | 24.33 | 24.35 | 2,396,879 | -0.08(-0.32%) |
Mar 08, 2022 | 24.45 | 24.87 | 24.38 | 24.43 | 1,626,277 | -0.05(-0.22%) |
Mar 07, 2022 | 24.76 | 24.81 | 24.47 | 24.48 | 2,854,738 | -0.34(-1.35%) |
Mar 04, 2022 | 24.64 | 24.83 | 24.45 | 24.82 | 1,211,588 | -0.05(-0.19%) |
Mar 03, 2022 | 24.99 | 25.06 | 24.64 | 24.86 | 1,378,711 | -0.06(-0.25%) |
Mar 02, 2022 | 24.52 | 25.00 | 24.47 | 24.93 | 1,612,345 | +0.49(+2.01%) |
Mar 01, 2022 | 24.79 | 24.79 | 24.09 | 24.44 | 1,714,353 | -0.38(-1.54%) |
Feb 28, 2022 | 24.50 | 24.88 | 24.32 | 24.82 | 2,369,209 | +0.10(+0.41%) |
Feb 25, 2022 | 24.37 | 24.78 | 24.47 | 24.72 | 2,260,471 | +0.44(+1.80%) |
Feb 24, 2022 | 23.43 | 24.41 | 23.24 | 24.28 | 2,503,980 | +0.37(+1.57%) |
Feb 23, 2022 | 24.29 | 24.45 | 23.87 | 23.90 | 1,976,243 | -0.27(-1.10%) |
Feb 22, 2022 | 24.64 | 24.68 | 23.94 | 24.17 | 2,634,090 | -0.68(-2.73%) |
Feb 18, 2022 | 24.85 | 0 | +0.03(+0.13%) | |||
Feb 17, 2022 | 25.11 | 25.22 | 24.74 | 24.82 | 1,754,309 | -0.38(-1.52%) |
Feb 16, 2022 | 24.92 | 25.34 | 24.85 | 25.20 | 1,881,750 | +0.30(+1.19%) |
Feb 15, 2022 | 24.67 | 24.93 | 24.61 | 24.90 | 1,559,432 | +0.46(+1.89%) |
Feb 14, 2022 | 24.54 | 24.67 | 24.23 | 24.44 | 1,827,875 | +0.02(+0.06%) |
Feb 11, 2022 | 24.44 | 24.82 | 24.18 | 24.43 | 2,538,187 | +0.00(+0.00%) |
Feb 10, 2022 | 24.80 | 25.19 | 24.32 | 24.43 | 2,850,078 | -0.37(-1.51%) |
Feb 09, 2022 | 24.43 | 24.92 | 24.33 | 24.80 | 3,027,141 | +0.80(+3.32%) |
Feb 08, 2022 | 24.09 | 24.19 | 23.82 | 24.01 | 1,872,461 | -0.09(-0.36%) |
Feb 07, 2022 | 24.06 | 24.28 | 23.95 | 24.09 | 1,488,330 | +0.06(+0.26%) |
Feb 04, 2022 | 23.90 | 24.12 | 23.61 | 24.03 | 4,811,266 | -0.02(-0.07%) |
Feb 03, 2022 | 24.21 | 23.97 | 24.04 | 2,093,852 | -0.32(-1.31%) | |
Feb 02, 2022 | 24.46 | 24.54 | 24.18 | 24.36 | 2,231,451 | -0.09(-0.38%) |
Feb 01, 2022 | 24.55 | 24.55 | 24.01 | 24.46 | 1,575,463 | -0.08(-0.32%) |
Jan 31, 2022 | 23.69 | 24.54 | 24.54 | 1,475,543 | +0.72(+3.02%) | |
Jan 28, 2022 | 23.35 | 23.83 | 23.06 | 23.82 | 1,824,628 | +0.37(+1.60%) |
Jan 27, 2022 | 24.01 | 24.26 | 23.28 | 23.44 | 1,871,191 | -0.36(-1.51%) |
Jan 26, 2022 | 24.28 | 24.58 | 23.70 | 23.80 | 2,289,769 | -0.30(-1.26%) |
Jan 25, 2022 | 23.46 | 24.31 | 23.19 | 24.11 | 2,142,592 | +0.32(+1.35%) |
Jan 24, 2022 | 23.55 | 23.87 | 22.85 | 23.79 | 3,247,169 | -0.08(-0.33%) |
Jan 21, 2022 | 23.99 | 24.19 | 23.78 | 23.87 | 1,968,287 | -0.20(-0.84%) |
Jan 20, 2022 | 24.38 | 24.68 | 24.04 | 24.07 | 1,225,968 | -0.34(-1.38%) |
Jan 19, 2022 | 24.87 | 24.88 | 24.40 | 24.40 | 1,486,707 | -0.41(-1.64%) |
Jan 18, 2022 | 24.89 | 25.12 | 24.75 | 24.81 | 1,689,628 | -0.11(-0.44%) |
Jan 14, 2022 | 24.92 | 0 | -0.03(-0.13%) | |||
Jan 13, 2022 | 25.15 | 25.34 | 24.89 | 24.95 | 1,244,355 | -0.03(-0.13%) |
Jan 12, 2022 | 24.99 | 25.23 | 24.89 | 24.98 | 1,443,122 | +0.04(+0.16%) |
Jan 11, 2022 | 24.60 | 24.97 | 24.54 | 24.94 | 1,670,610 | +0.41(+1.69%) |
Jan 10, 2022 | 24.48 | 24.65 | 24.31 | 24.53 | 1,362,628 | +0.08(+0.32%) |
Jan 07, 2022 | 24.36 | 24.64 | 24.36 | 24.45 | 1,318,164 | +0.15(+0.61%) |
Jan 06, 2022 | 24.22 | 24.48 | 24.11 | 24.30 | 1,250,830 | +0.23(+0.97%) |
Jan 05, 2022 | 24.46 | 24.57 | 24.06 | 24.07 | 1,357,802 | -0.37(-1.50%) |
Jan 04, 2022 | 24.42 | 24.67 | 24.24 | 24.44 | 1,463,971 | +0.14(+0.58%) |
Jan 03, 2022 | 24.00 | 24.50 | 23.99 | 24.29 | 1,508,476 | +0.38(+1.60%) |
Dec 31, 2021 | 24.08 | 24.23 | 23.90 | 23.91 | 1,123,291 | -0.20(-0.84%) |
Dec 30, 2021 | 24.35 | 24.51 | 24.10 | 24.11 | 1,470,427 | -0.26(-1.06%) |
Dec 29, 2021 | 24.22 | 24.37 | 23.92 | 24.37 | 1,807,800 | +0.19(+0.79%) |
Dec 28, 2021 | 24.19 | 24.47 | 24.16 | 24.18 | 1,208,882 | -0.03(-0.13%) |
Dec 27, 2021 | 24.31 | 24.31 | 23.85 | 24.21 | 1,326,614 | +0.12(+0.51%) |
Dec 23, 2021 | 23.94 | 24.14 | 23.86 | 24.09 | 925,426 | +0.25(+1.06%) |
Dec 22, 2021 | 23.58 | 24.03 | 23.52 | 23.84 | 1,557,244 | +0.26(+1.10%) |
Dec 21, 2021 | 22.96 | 23.65 | 22.94 | 23.58 | 2,014,342 | +0.82(+3.60%) |
Dec 20, 2021 | 23.07 | 23.07 | 22.44 | 22.76 | 2,921,975 | -0.63(-2.69%) |
Dec 17, 2021 | 23.19 | 23.51 | 22.99 | 23.38 | 4,619,312 | +0.15(+0.66%) |
Dec 16, 2021 | 23.71 | 23.91 | 23.10 | 23.23 | 1,943,270 | -0.24(-1.01%) |
Dec 15, 2021 | 22.98 | 23.53 | 22.83 | 23.47 | 3,456,577 | +0.54(+2.34%) |
Dec 14, 2021 | 23.15 | 23.38 | 22.88 | 22.93 | 1,889,696 | -0.23(-0.99%) |
Dec 13, 2021 | 23.30 | 23.32 | 22.86 | 23.16 | 2,054,184 | -0.15(-0.62%) |
Dec 10, 2021 | 23.74 | 23.74 | 23.19 | 23.31 | 1,385,253 | -0.29(-1.23%) |
Dec 09, 2021 | 23.74 | 23.84 | 23.56 | 23.60 | 883,390 | -0.26(-1.09%) |
Dec 08, 2021 | 23.86 | 24.12 | 23.74 | 23.86 | 1,212,005 | -0.01(-0.03%) |
Dec 07, 2021 | 23.57 | 24.04 | 23.48 | 23.87 | 1,780,329 | +0.38(+1.63%) |
Dec 06, 2021 | 23.42 | 23.65 | 23.30 | 23.48 | 2,221,688 | +0.34(+1.46%) |
Dec 03, 2021 | 23.60 | 23.60 | 23.03 | 23.15 | 1,528,700 | -0.39(-1.66%) |
Dec 02, 2021 | 22.80 | 23.62 | 22.76 | 23.54 | 3,441,367 | +0.97(+4.31%) |
Dec 01, 2021 | 23.42 | 23.58 | 22.41 | 22.57 | 4,921,436 | -0.41(-1.77%) |
Nov 30, 2021 | 23.47 | 23.47 | 22.83 | 22.97 | 3,697,944 | -0.56(-2.38%) |
Nov 29, 2021 | 23.91 | 24.10 | 23.27 | 23.53 | 3,300,025 | -0.13(-0.55%) |
Nov 26, 2021 | 23.97 | 24.06 | 23.33 | 23.66 | 1,733,218 | -0.65(-2.68%) |
Nov 24, 2021 | 24.30 | 24.43 | 24.22 | 24.31 | 1,674,854 | +0.05(+0.19%) |
Nov 23, 2021 | 24.27 | 24.43 | 24.17 | 24.27 | 3,748,689 | +0.07(+0.29%) |
Nov 22, 2021 | 24.27 | 24.44 | 24.16 | 24.20 | 3,720,772 | -0.01(-0.03%) |
Nov 19, 2021 | 24.22 | 24.45 | 24.01 | 24.20 | 8,063,228 | -0.88(-3.51%) |
Nov 18, 2021 | 25.28 | 25.15 | 25.01 | 25.08 | 1,098,774 | -0.24(-0.94%) |
Nov 17, 2021 | 25.31 | 25.38 | 25.04 | 25.32 | 1,139,884 | -0.06(-0.24%) |
Nov 16, 2021 | 25.56 | 25.71 | 25.38 | 25.38 | 938,621 | -0.25(-0.99%) |
Nov 15, 2021 | 25.83 | 25.92 | 25.59 | 25.64 | 853,088 | -0.13(-0.51%) |
Nov 12, 2021 | 25.97 | 26.06 | 25.71 | 25.77 | 938,779 | -0.12(-0.47%) |
Nov 11, 2021 | 25.79 | 25.95 | 25.70 | 25.89 | 680,799 | +0.14(+0.54%) |
Nov 10, 2021 | 25.74 | 25.75 | 759,908 | -0.02(-0.09%) | ||
Nov 09, 2021 | 25.65 | 25.84 | 25.60 | 25.77 | 970,154 | +0.13(+0.51%) |
Nov 08, 2021 | 25.71 | 25.80 | 25.53 | 25.64 | 997,426 | -0.16(-0.62%) |
Nov 05, 2021 | 25.51 | 25.87 | 25.31 | 25.80 | 1,738,064 | +0.44(+1.75%) |
Nov 04, 2021 | 25.47 | 25.64 | 25.23 | 25.36 | 1,193,419 | -0.07(-0.27%) |
Nov 03, 2021 | 25.31 | 25.56 | 25.15 | 25.43 | 1,944,366 | +0.39(+1.56%) |
Nov 02, 2021 | 25.54 | 25.54 | 25.01 | 25.04 | 1,512,286 | -0.54(-2.10%) |
Nov 01, 2021 | 25.27 | 25.58 | 25.32 | 25.57 | 1,308,138 | +0.38(+1.52%) |
Oct 29, 2021 | 25.08 | 25.27 | 24.99 | 25.19 | 1,146,276 | +0.01(+0.03%) |
Oct 28, 2021 | 24.97 | 25.18 | 24.80 | 25.18 | 1,235,560 | +0.35(+1.42%) |
Oct 27, 2021 | 24.88 | 24.93 | 24.37 | 24.83 | 1,204,557 | -0.05(-0.22%) |
Oct 26, 2021 | 25.10 | 24.86 | 24.89 | 1,138,545 | -0.21(-0.85%) | |
Oct 25, 2021 | 24.92 | 25.12 | 24.79 | 25.10 | 787,477 | +0.18(+0.74%) |
Oct 22, 2021 | 25.04 | 25.08 | 24.87 | 24.92 | 756,655 | -0.12(-0.49%) |
Oct 21, 2021 | 24.79 | 25.11 | 24.79 | 25.04 | 1,382,948 | +0.26(+1.05%) |
Oct 20, 2021 | 24.66 | 24.96 | 24.53 | 24.78 | 722,256 | +0.11(+0.43%) |
Oct 19, 2021 | 24.79 | 24.81 | 24.55 | 24.67 | 884,826 | -0.10(-0.40%) |
Oct 18, 2021 | 24.58 | 24.90 | 24.45 | 24.77 | 1,386,171 | +0.13(+0.53%) |
Oct 15, 2021 | 25.10 | 25.23 | 24.63 | 24.64 | 1,704,203 | -0.21(-0.83%) |
Oct 14, 2021 | 24.80 | 25.00 | 24.66 | 24.85 | 1,603,482 | +0.18(+0.75%) |
Oct 13, 2021 | 24.53 | 24.72 | 24.45 | 24.66 | 1,579,079 | +0.14(+0.56%) |
Oct 12, 2021 | 24.08 | 24.63 | 24.01 | 24.53 | 1,500,679 | +0.52(+2.17%) |
Oct 11, 2021 | 24.14 | 24.24 | 23.97 | 24.01 | 618,311 | -0.14(-0.57%) |
Oct 08, 2021 | 24.16 | 24.33 | 24.10 | 24.14 | 702,503 | +0.02(+0.06%) |
Oct 07, 2021 | 24.12 | 24.33 | 24.05 | 24.13 | 1,154,391 | +0.12(+0.51%) |
Oct 06, 2021 | 23.77 | 24.01 | 23.61 | 24.01 | 1,165,963 | +0.07(+0.29%) |
Oct 05, 2021 | 23.57 | 24.01 | 23.42 | 23.94 | 1,436,310 | +0.43(+1.82%) |
Oct 04, 2021 | 23.74 | 24.04 | 23.39 | 23.51 | 2,025,268 | -0.28(-1.19%) |
Oct 01, 2021 | 23.29 | 23.81 | 23.13 | 23.79 | 1,810,572 | +0.57(+2.47%) |
Sep 30, 2021 | 23.61 | 23.61 | 23.22 | 23.22 | 1,405,375 | -0.33(-1.40%) |
Sep 29, 2021 | 23.42 | 23.61 | 23.29 | 23.55 | 1,324,416 | +0.18(+0.79%) |
Sep 28, 2021 | 23.63 | 23.65 | 23.33 | 23.36 | 1,679,328 | -0.23(-0.95%) |
Sep 27, 2021 | 23.50 | 23.75 | 23.45 | 23.59 | 2,217,531 | +0.23(+1.00%) |
Sep 24, 2021 | 23.35 | 23.46 | 23.28 | 23.35 | 2,053,412 | -0.02(-0.06%) |
Sep 23, 2021 | 23.39 | 23.59 | 23.32 | 23.37 | 3,136,069 | +0.02(+0.10%) |
Sep 22, 2021 | 23.50 | 23.59 | 23.30 | 23.35 | 2,115,947 | +0.04(+0.16%) |
Sep 21, 2021 | 23.12 | 23.45 | 23.11 | 23.31 | 1,720,271 | +0.26(+1.14%) |
Sep 20, 2021 | 22.84 | 23.11 | 22.70 | 23.05 | 2,717,477 | -0.03(-0.13%) |
Sep 17, 2021 | 23.32 | 23.53 | 23.05 | 23.08 | 3,818,721 | -0.25(-1.06%) |
Sep 16, 2021 | 23.51 | 23.64 | 23.31 | 23.32 | 2,485,375 | -0.19(-0.80%) |
Sep 15, 2021 | 23.35 | 23.54 | 23.30 | 23.51 | 2,593,152 | +0.15(+0.64%) |
Sep 14, 2021 | 23.49 | 23.49 | 23.26 | 23.36 | 1,936,636 | -0.07(-0.29%) |
Sep 13, 2021 | 23.33 | 23.51 | 23.23 | 23.43 | 2,740,897 | +0.27(+1.17%) |
Sep 10, 2021 | 23.56 | 23.56 | 23.15 | 23.16 | 7,831,334 | -1.13(-4.66%) |
Sep 09, 2021 | 24.18 | 24.52 | 24.10 | 24.29 | 1,021,616 | +0.05(+0.19%) |
Sep 08, 2021 | 24.22 | 24.44 | 24.16 | 24.25 | 887,481 | -0.09(-0.37%) |
Sep 07, 2021 | 24.66 | 24.75 | 24.34 | 24.34 | 1,281,730 | -0.43(-1.73%) |
Sep 03, 2021 | 24.77 | 24.79 | 24.54 | 24.77 | 888,554 | -0.04(-0.15%) |
Sep 02, 2021 | 24.89 | 24.97 | 24.54 | 24.80 | 1,538,033 | +0.21(+0.85%) |
Sep 01, 2021 | 24.74 | 24.93 | 24.26 | 24.59 | 1,895,896 | -0.03(-0.12%) |
Aug 31, 2021 | 24.44 | 24.76 | 24.39 | 24.62 | 815,183 | +0.06(+0.24%) |
Aug 30, 2021 | 24.71 | 24.71 | 24.47 | 24.56 | 768,705 | -0.11(-0.43%) |
Aug 27, 2021 | 24.25 | 24.77 | 24.25 | 24.67 | 824,793 | +0.40(+1.64%) |
Aug 26, 2021 | 24.58 | 24.59 | 24.26 | 24.27 | 588,943 | -0.26(-1.07%) |
Aug 25, 2021 | 24.52 | 24.68 | 24.31 | 24.53 | 790,582 | +0.13(+0.52%) |
Aug 24, 2021 | 24.39 | 24.56 | 24.28 | 24.41 | 704,710 | +0.15(+0.62%) |
Aug 23, 2021 | 24.32 | 24.39 | 24.19 | 24.25 | 872,049 | +0.11(+0.44%) |
Aug 20, 2021 | 23.65 | 24.19 | 23.52 | 24.15 | 942,271 | +0.44(+1.87%) |
Aug 19, 2021 | 23.91 | 23.93 | 23.52 | 23.71 | 1,202,670 | -0.41(-1.71%) |
Aug 18, 2021 | 24.25 | 24.41 | 24.09 | 24.12 | 927,530 | -0.22(-0.89%) |
Aug 17, 2021 | 24.41 | 24.46 | 24.13 | 24.34 | 941,600 | -0.21(-0.86%) |
Aug 16, 2021 | 24.32 | 24.58 | 24.19 | 24.55 | 1,050,146 | +0.11(+0.43%) |
Aug 13, 2021 | 24.50 | 24.53 | 24.21 | 24.44 | 864,860 | +0.09(+0.37%) |
Aug 12, 2021 | 24.43 | 24.46 | 24.17 | 24.35 | 735,239 | -0.03(-0.12%) |
Aug 11, 2021 | 24.36 | 24.44 | 24.16 | 24.38 | 712,237 | +0.07(+0.28%) |
Aug 10, 2021 | 23.98 | 24.38 | 23.86 | 24.32 | 858,627 | +0.33(+1.38%) |
Aug 09, 2021 | 24.32 | 24.32 | 23.98 | 23.98 | 919,156 | -0.38(-1.57%) |
Aug 06, 2021 | 24.68 | 24.68 | 24.28 | 24.37 | 1,040,618 | -0.10(-0.40%) |
Aug 05, 2021 | 24.16 | 24.47 | 24.09 | 24.47 | 866,739 | +0.46(+1.91%) |
Aug 04, 2021 | 24.16 | 24.33 | 24.01 | 24.01 | 1,166,093 | -0.38(-1.57%) |
Aug 03, 2021 | 24.35 | 24.41 | 23.92 | 24.39 | 1,190,283 | +0.07(+0.31%) |
Aug 02, 2021 | 24.49 | 24.82 | 24.26 | 24.32 | 1,544,257 | -0.01(-0.06%) |
Jul 30, 2021 | 24.38 | 24.65 | 24.22 | 24.33 | 1,119,217 | -0.05(-0.22%) |
Jul 29, 2021 | 24.13 | 24.62 | 24.07 | 24.38 | 1,742,798 | +0.47(+1.98%) |
Jul 28, 2021 | 23.83 | 24.16 | 23.58 | 23.91 | 1,610,781 | +0.13(+0.54%) |
Jul 27, 2021 | 23.79 | 23.81 | 23.32 | 23.78 | 1,228,369 | -0.01(-0.03%) |
Jul 26, 2021 | 23.76 | 24.13 | 23.71 | 23.79 | 1,110,791 | +0.11(+0.44%) |
Jul 23, 2021 | 23.56 | 23.76 | 23.35 | 23.68 | 1,382,943 | +0.18(+0.77%) |
Jul 22, 2021 | 23.69 | 23.71 | 23.28 | 23.50 | 1,662,609 | +0.04(+0.16%) |
Jul 21, 2021 | 23.56 | 23.80 | 23.45 | 23.47 | 1,263,534 | +0.17(+0.71%) |
Jul 20, 2021 | 22.55 | 23.47 | 22.53 | 23.30 | 1,932,632 | +0.78(+3.47%) |
Jul 19, 2021 | 22.72 | 22.90 | 22.21 | 22.52 | 2,069,238 | -0.68(-2.94%) |
Jul 16, 2021 | 23.26 | 23.51 | 23.04 | 23.20 | 1,317,262 | -0.02(-0.10%) |
Jul 15, 2021 | 22.92 | 23.35 | 22.81 | 23.23 | 1,730,433 | +0.21(+0.91%) |
Jul 14, 2021 | 23.23 | 23.43 | 22.92 | 23.02 | 1,395,922 | -0.12(-0.52%) |
Jul 13, 2021 | 23.56 | 23.62 | 23.12 | 23.14 | 1,690,852 | -0.58(-2.44%) |
Jul 12, 2021 | 23.38 | 23.80 | 23.17 | 23.71 | 1,115,427 | +0.17(+0.73%) |
Jul 09, 2021 | 22.96 | 23.56 | 22.90 | 23.54 | 1,314,091 | +0.74(+3.22%) |
Jul 08, 2021 | 22.80 | 23.22 | 22.41 | 22.81 | 2,181,966 | -0.28(-1.20%) |
Jul 07, 2021 | 23.13 | 23.26 | 22.88 | 23.08 | 1,516,662 | -0.19(-0.81%) |
Jul 06, 2021 | 23.59 | 23.59 | 23.08 | 23.27 | 1,532,000 | -0.35(-1.46%) |
Jul 02, 2021 | 23.87 | 23.96 | 23.51 | 23.62 | 1,269,590 | -0.20(-0.85%) |
Jul 01, 2021 | 23.92 | 24.02 | 23.81 | 23.82 | 1,830,825 | -0.11(-0.47%) |
Jun 30, 2021 | 24.05 | 24.07 | 23.89 | 23.93 | 1,136,895 | -0.17(-0.72%) |
Jun 29, 2021 | 24.54 | 24.57 | 24.10 | 24.10 | 1,253,704 | -0.41(-1.68%) |
Jun 28, 2021 | 24.60 | 24.63 | 24.17 | 24.52 | 1,417,821 | -0.04(-0.18%) |
Jun 25, 2021 | 24.28 | 24.72 | 24.28 | 24.56 | 3,340,108 | +0.23(+0.94%) |
Jun 24, 2021 | 23.92 | 24.35 | 23.85 | 24.33 | 1,597,488 | +0.53(+2.23%) |
Jun 23, 2021 | 23.83 | 24.03 | 23.80 | 23.80 | 1,406,022 | -0.01(-0.06%) |
Jun 22, 2021 | 23.71 | 23.94 | 23.50 | 23.82 | 1,069,239 | -0.05(-0.22%) |
Jun 21, 2021 | 23.49 | 23.96 | 23.41 | 23.87 | 1,436,151 | +0.57(+2.43%) |
Jun 18, 2021 | 23.67 | 23.81 | 23.11 | 23.30 | 3,542,150 | -0.68(-2.83%) |
Jun 17, 2021 | 24.37 | 24.51 | 23.73 | 23.98 | 1,789,414 | -0.39(-1.60%) |
Jun 16, 2021 | 24.36 | 24.60 | 24.02 | 24.37 | 1,631,380 | -0.05(-0.21%) |
Jun 15, 2021 | 24.89 | 24.95 | 24.41 | 24.42 | 2,202,671 | -0.52(-2.10%) |
Jun 14, 2021 | 24.77 | 24.94 | 24.71 | 24.94 | 1,463,174 | +0.19(+0.77%) |
Jun 11, 2021 | 24.55 | 24.76 | 24.45 | 24.75 | 735,689 | +0.22(+0.90%) |
Jun 10, 2021 | 24.81 | 24.81 | 24.40 | 24.53 | 1,340,501 | -0.13(-0.54%) |
Jun 09, 2021 | 24.80 | 24.92 | 24.65 | 24.66 | 1,859,032 | -0.08(-0.33%) |
Jun 08, 2021 | 24.49 | 24.88 | 24.42 | 24.75 | 2,485,822 | +0.31(+1.27%) |
Jun 07, 2021 | 24.21 | 24.49 | 24.06 | 24.44 | 1,655,023 | +0.38(+1.59%) |
Jun 04, 2021 | 24.21 | 24.21 | 23.84 | 24.05 | 1,865,809 | -0.12(-0.49%) |
Jun 03, 2021 | 24.05 | 24.19 | 23.77 | 24.17 | 1,408,084 | +0.17(+0.71%) |
Jun 02, 2021 | 24.06 | 24.12 | 23.91 | 24.00 | 1,983,264 | +0.11(+0.46%) |
Jun 01, 2021 | 23.66 | 23.98 | 23.55 | 23.89 | 2,614,924 | +0.30(+1.28%) |
May 28, 2021 | 23.60 | 23.62 | 23.43 | 23.59 | 1,096,776 | +0.05(+0.22%) |
May 27, 2021 | 23.55 | 23.63 | 23.41 | 23.54 | 1,490,818 | +0.15(+0.66%) |
May 26, 2021 | 23.14 | 23.47 | 23.14 | 23.38 | 905,225 | +0.24(+1.05%) |
May 25, 2021 | 23.43 | 23.60 | 23.13 | 23.14 | 1,080,420 | -0.29(-1.26%) |
May 24, 2021 | 23.42 | 23.53 | 23.18 | 23.43 | 963,626 | +0.14(+0.60%) |
May 21, 2021 | 23.43 | 23.44 | 23.22 | 23.30 | 1,178,548 | -0.04(-0.16%) |
May 20, 2021 | 23.27 | 23.47 | 23.08 | 23.33 | 1,488,004 | +0.14(+0.60%) |
May 19, 2021 | 22.98 | 23.21 | 22.75 | 23.19 | 1,450,339 | +0.10(+0.45%) |
May 18, 2021 | 23.27 | 23.44 | 23.07 | 23.09 | 1,490,140 | -0.21(-0.92%) |
May 17, 2021 | 23.02 | 23.35 | 22.85 | 23.30 | 1,758,327 | +0.28(+1.22%) |
May 14, 2021 | 22.71 | 23.10 | 22.66 | 23.02 | 1,290,343 | +0.50(+2.22%) |
May 13, 2021 | 21.91 | 22.66 | 21.90 | 22.52 | 1,481,696 | +0.65(+2.96%) |
May 12, 2021 | 22.42 | 22.59 | 21.83 | 21.87 | 1,748,708 | -0.60(-2.66%) |
May 11, 2021 | 22.74 | 22.68 | 22.19 | 22.47 | 1,665,413 | -0.52(-2.24%) |
May 10, 2021 | 23.48 | 23.59 | 22.97 | 22.99 | 951,481 | -0.43(-1.86%) |
May 07, 2021 | 23.23 | 23.49 | 23.10 | 23.42 | 942,594 | +0.24(+1.02%) |
May 06, 2021 | 23.11 | 23.20 | 22.77 | 23.18 | 1,859,300 | -0.02(-0.10%) |
May 05, 2021 | 23.43 | 23.53 | 23.09 | 23.21 | 1,533,450 | -0.21(-0.91%) |
May 04, 2021 | 23.74 | 23.75 | 23.24 | 23.42 | 1,697,343 | -0.26(-1.09%) |