Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.21 | 26.26 | 24.95 | 24.99 | 1,014,590 | -1.30(-4.95%) |
Apr 28, 2022 | 25.59 | 26.33 | 25.44 | 26.30 | 725,240 | +0.73(+2.85%) |
Apr 27, 2022 | 26.63 | 26.63 | 25.55 | 25.57 | 1,179,414 | -0.57(-2.19%) |
Apr 26, 2022 | 26.76 | 26.84 | 26.00 | 26.14 | 1,194,017 | -0.68(-2.55%) |
Apr 25, 2022 | 27.00 | 27.13 | 26.39 | 26.82 | 784,742 | -0.24(-0.87%) |
Apr 22, 2022 | 27.16 | 27.42 | 26.97 | 27.06 | 1,101,692 | -0.10(-0.37%) |
Apr 21, 2022 | 27.21 | 27.35 | 27.00 | 27.16 | 1,034,936 | +0.11(+0.40%) |
Apr 20, 2022 | 27.02 | 27.29 | 26.93 | 27.05 | 976,771 | +0.19(+0.71%) |
Apr 19, 2022 | 26.68 | 27.01 | 26.66 | 26.86 | 808,695 | +0.25(+0.92%) |
Apr 18, 2022 | 26.40 | 26.77 | 26.34 | 26.61 | 887,009 | +0.21(+0.79%) |
Apr 14, 2022 | 26.26 | 26.46 | 26.17 | 26.41 | 615,832 | +0.22(+0.83%) |
Apr 13, 2022 | 25.87 | 26.19 | 25.81 | 26.19 | 889,950 | +0.36(+1.37%) |
Apr 12, 2022 | 25.67 | 26.05 | 25.64 | 25.83 | 1,390,734 | +0.22(+0.85%) |
Apr 11, 2022 | 25.36 | 25.66 | 25.16 | 25.61 | 1,132,896 | +0.25(+1.01%) |
Apr 08, 2022 | 25.20 | 25.50 | 25.09 | 25.36 | 928,532 | +0.15(+0.61%) |
Apr 07, 2022 | 25.21 | 25.29 | 24.96 | 25.20 | 1,289,903 | -0.01(-0.04%) |
Apr 06, 2022 | 24.96 | 25.38 | 24.85 | 25.21 | 1,461,238 | +0.25(+0.98%) |
Apr 05, 2022 | 24.96 | 25.27 | 24.68 | 24.97 | 1,267,765 | -0.08(-0.33%) |
Apr 04, 2022 | 25.27 | 25.27 | 24.82 | 25.05 | 801,731 | -0.15(-0.61%) |
Apr 01, 2022 | 24.74 | 25.26 | 24.73 | 25.20 | 900,353 | +0.59(+2.40%) |
Mar 31, 2022 | 24.43 | 24.92 | 24.43 | 24.61 | 1,268,984 | +0.25(+1.01%) |
Mar 30, 2022 | 24.71 | 24.80 | 24.30 | 24.37 | 300,984 | -0.14(-0.58%) |
Mar 29, 2022 | 24.14 | 24.63 | 24.01 | 24.51 | 953,205 | +0.62(+2.60%) |
Mar 28, 2022 | 23.91 | 23.98 | 23.76 | 23.89 | 407,929 | +0.03(+0.11%) |
Mar 25, 2022 | 23.80 | 23.87 | 23.72 | 23.86 | 405,865 | +0.19(+0.80%) |
Mar 24, 2022 | 23.54 | 23.67 | 23.42 | 23.67 | 366,002 | +0.12(+0.50%) |
Mar 23, 2022 | 23.73 | 23.88 | 23.48 | 23.56 | 271,015 | -0.27(-1.13%) |
Mar 22, 2022 | 23.85 | 24.06 | 23.75 | 23.83 | 502,320 | +0.09(+0.38%) |
Mar 21, 2022 | 23.84 | 24.12 | 23.61 | 23.74 | 219,560 | -0.19(-0.79%) |
Mar 18, 2022 | 23.96 | 23.96 | 23.59 | 23.93 | 1,073,014 | +0.14(+0.61%) |
Mar 17, 2022 | 23.68 | 24.05 | 23.61 | 23.78 | 846,558 | -0.09(-0.38%) |
Mar 16, 2022 | 23.99 | 24.12 | 23.39 | 23.87 | 402,657 | -0.06(-0.26%) |
Mar 15, 2022 | 24.05 | 24.20 | 23.83 | 23.93 | 638,570 | +0.02(+0.08%) |
Mar 14, 2022 | 24.44 | 24.44 | 23.75 | 23.92 | 309,993 | -0.36(-1.48%) |
Mar 11, 2022 | 24.35 | 24.51 | 24.21 | 24.28 | 367,366 | +0.06(+0.26%) |
Mar 10, 2022 | 23.45 | 24.29 | 23.38 | 24.21 | 559,605 | +0.42(+1.78%) |
Mar 09, 2022 | 24.10 | 24.20 | 23.76 | 23.79 | 468,401 | +0.06(+0.27%) |
Mar 08, 2022 | 23.70 | 24.11 | 23.55 | 23.73 | 632,544 | -0.05(-0.19%) |
Mar 07, 2022 | 24.64 | 24.64 | 23.71 | 23.77 | 641,179 | -0.76(-3.08%) |
Mar 04, 2022 | 24.01 | 24.55 | 23.88 | 24.53 | 625,660 | +0.47(+1.94%) |
Mar 03, 2022 | 23.76 | 24.07 | 23.56 | 24.06 | 451,393 | +0.30(+1.25%) |
Mar 02, 2022 | 23.60 | 23.83 | 23.33 | 23.76 | 326,523 | +0.38(+1.62%) |
Mar 01, 2022 | 23.62 | 23.79 | 23.16 | 23.39 | 492,880 | -0.33(-1.40%) |
Feb 28, 2022 | 23.93 | 24.08 | 23.44 | 23.72 | 933,153 | -0.31(-1.27%) |
Feb 25, 2022 | 23.76 | 24.16 | 23.64 | 24.02 | 472,908 | +0.40(+1.67%) |
Feb 24, 2022 | 23.20 | 23.73 | 23.09 | 23.63 | 873,040 | +0.16(+0.69%) |
Feb 23, 2022 | 23.72 | 23.98 | 23.43 | 23.47 | 565,185 | -0.04(-0.15%) |
Feb 22, 2022 | 23.56 | 23.70 | 23.23 | 23.50 | 614,308 | -0.11(-0.46%) |
Feb 18, 2022 | 23.61 | 0 | -0.13(-0.57%) | |||
Feb 17, 2022 | 24.03 | 24.03 | 23.43 | 23.75 | 617,060 | +0.07(+0.30%) |
Feb 16, 2022 | 23.55 | 23.75 | 23.46 | 23.67 | 479,236 | +0.18(+0.77%) |
Feb 15, 2022 | 23.53 | 23.71 | 23.37 | 23.49 | 295,616 | +0.16(+0.69%) |
Feb 14, 2022 | 23.35 | 23.55 | 23.10 | 23.33 | 535,222 | +0.09(+0.39%) |
Feb 11, 2022 | 23.19 | 23.45 | 23.03 | 23.24 | 417,647 | +0.22(+0.98%) |
Feb 10, 2022 | 23.21 | 23.58 | 22.96 | 23.02 | 856,762 | -0.49(-2.07%) |
Feb 09, 2022 | 23.33 | 23.52 | 23.29 | 23.50 | 375,735 | +0.30(+1.28%) |
Feb 08, 2022 | 23.37 | 23.43 | 23.15 | 23.21 | 262,727 | -0.14(-0.62%) |
Feb 07, 2022 | 23.50 | 23.58 | 23.30 | 23.35 | 328,614 | -0.22(-0.92%) |
Feb 04, 2022 | 23.62 | 23.86 | 23.25 | 23.57 | 354,257 | -0.23(-0.98%) |
Feb 03, 2022 | 24.04 | 23.78 | 23.80 | 450,666 | -0.45(-1.85%) | |
Feb 02, 2022 | 24.27 | 24.42 | 24.13 | 24.25 | 907,169 | -0.04(-0.15%) |
Feb 01, 2022 | 24.39 | 24.55 | 24.14 | 24.29 | 328,753 | -0.05(-0.22%) |
Jan 31, 2022 | 24.08 | 24.38 | 24.34 | 641,643 | +0.07(+0.30%) | |
Jan 28, 2022 | 23.54 | 24.29 | 23.36 | 24.27 | 336,281 | +0.56(+2.35%) |
Jan 27, 2022 | 24.01 | 24.46 | 23.49 | 23.71 | 390,728 | -0.30(-1.24%) |
Jan 26, 2022 | 24.59 | 24.94 | 23.83 | 24.01 | 337,337 | -0.46(-1.87%) |
Jan 25, 2022 | 23.93 | 24.61 | 23.70 | 24.46 | 520,270 | +0.20(+0.82%) |
Jan 24, 2022 | 24.05 | 24.36 | 23.45 | 24.27 | 692,934 | -0.03(-0.11%) |
Jan 21, 2022 | 24.30 | 24.66 | 24.18 | 24.29 | 475,297 | +0.05(+0.22%) |
Jan 20, 2022 | 24.64 | 24.91 | 24.15 | 24.24 | 450,834 | -0.40(-1.61%) |
Jan 19, 2022 | 24.98 | 25.36 | 24.58 | 24.64 | 338,324 | -0.35(-1.40%) |
Jan 18, 2022 | 25.04 | 25.18 | 24.81 | 24.99 | 364,169 | -0.23(-0.93%) |
Jan 14, 2022 | 25.22 | 0 | -0.22(-0.88%) | |||
Jan 13, 2022 | 25.30 | 25.59 | 25.24 | 25.44 | 235,626 | +0.31(+1.22%) |
Jan 12, 2022 | 25.26 | 25.54 | 25.12 | 25.14 | 268,515 | -0.20(-0.78%) |
Jan 11, 2022 | 25.47 | 25.53 | 25.09 | 25.34 | 426,862 | -0.05(-0.18%) |
Jan 10, 2022 | 25.38 | 25.53 | 25.11 | 25.38 | 437,417 | -0.22(-0.84%) |
Jan 07, 2022 | 25.78 | 25.97 | 25.55 | 25.60 | 1,205,003 | -0.32(-1.25%) |
Jan 06, 2022 | 26.11 | 26.35 | 25.86 | 25.92 | 550,639 | -0.07(-0.28%) |
Jan 05, 2022 | 26.61 | 26.78 | 25.99 | 25.99 | 652,261 | -0.56(-2.10%) |
Jan 04, 2022 | 26.51 | 26.80 | 26.51 | 26.55 | 349,598 | +0.21(+0.78%) |
Jan 03, 2022 | 26.61 | 26.69 | 26.00 | 26.34 | 469,681 | -0.10(-0.37%) |
Dec 31, 2021 | 26.54 | 26.68 | 26.36 | 26.44 | 313,067 | -0.02(-0.06%) |
Dec 30, 2021 | 26.45 | 26.75 | 26.41 | 26.46 | 397,485 | +0.06(+0.24%) |
Dec 29, 2021 | 26.13 | 26.43 | 25.80 | 26.40 | 429,247 | +0.43(+1.64%) |
Dec 28, 2021 | 25.91 | 26.12 | 25.87 | 25.97 | 267,489 | -0.02(-0.07%) |
Dec 27, 2021 | 25.57 | 26.01 | 25.45 | 25.99 | 253,184 | +0.50(+1.95%) |
Dec 23, 2021 | 25.75 | 25.78 | 25.40 | 25.49 | 225,971 | -0.05(-0.21%) |
Dec 22, 2021 | 25.42 | 25.59 | 25.37 | 25.54 | 258,312 | +0.20(+0.81%) |
Dec 21, 2021 | 24.75 | 25.37 | 24.75 | 25.34 | 331,278 | +0.68(+2.74%) |
Dec 20, 2021 | 24.73 | 24.77 | 24.24 | 24.66 | 372,600 | -0.39(-1.56%) |
Dec 17, 2021 | 24.94 | 25.28 | 24.85 | 25.05 | 1,845,345 | -0.02(-0.07%) |
Dec 16, 2021 | 25.35 | 25.43 | 24.91 | 25.07 | 653,755 | -0.25(-0.98%) |
Dec 15, 2021 | 25.08 | 25.41 | 24.85 | 25.32 | 762,595 | +0.29(+1.17%) |
Dec 14, 2021 | 25.21 | 25.35 | 24.89 | 25.03 | 1,230,647 | -0.19(-0.74%) |
Dec 13, 2021 | 24.85 | 25.34 | 24.85 | 25.21 | 426,823 | +0.20(+0.82%) |
Dec 10, 2021 | 25.21 | 25.27 | 24.86 | 25.01 | 349,765 | -0.18(-0.71%) |
Dec 09, 2021 | 25.51 | 25.51 | 25.15 | 25.19 | 439,857 | -0.51(-1.97%) |
Dec 08, 2021 | 25.06 | 25.82 | 24.80 | 25.69 | 1,322,857 | +0.75(+2.99%) |
Dec 07, 2021 | 25.29 | 25.38 | 24.84 | 24.95 | 896,012 | -0.19(-0.74%) |
Dec 06, 2021 | 24.65 | 25.36 | 24.65 | 25.13 | 406,899 | +0.80(+3.29%) |
Dec 03, 2021 | 24.48 | 24.63 | 24.11 | 24.33 | 1,227,974 | -0.10(-0.40%) |
Dec 02, 2021 | 23.83 | 24.68 | 23.79 | 24.43 | 314,960 | +0.74(+3.11%) |
Dec 01, 2021 | 24.36 | 24.75 | 23.68 | 23.69 | 387,920 | -0.33(-1.37%) |
Nov 30, 2021 | 23.98 | 24.36 | 23.87 | 24.02 | 659,237 | -0.16(-0.66%) |
Nov 29, 2021 | 24.43 | 24.45 | 24.08 | 24.18 | 328,474 | +0.00(+0.00%) |
Nov 26, 2021 | 24.66 | 24.68 | 23.98 | 24.18 | 290,796 | -1.02(-4.06%) |
Nov 24, 2021 | 24.95 | 25.33 | 24.85 | 25.21 | 646,464 | +0.17(+0.68%) |
Nov 23, 2021 | 25.15 | 25.33 | 24.91 | 25.04 | 323,749 | -0.07(-0.28%) |
Nov 22, 2021 | 25.11 | 25.40 | 25.06 | 25.11 | 377,616 | +0.00(+0.00%) |
Nov 19, 2021 | 24.98 | 25.21 | 24.80 | 25.11 | 861,806 | +0.05(+0.21%) |
Nov 18, 2021 | 24.87 | 25.13 | 24.90 | 25.05 | 612,557 | +0.12(+0.46%) |
Nov 17, 2021 | 25.15 | 25.28 | 24.69 | 24.94 | 364,161 | -0.31(-1.23%) |
Nov 16, 2021 | 25.53 | 25.53 | 25.14 | 25.25 | 353,020 | -0.18(-0.70%) |
Nov 15, 2021 | 25.32 | 25.45 | 25.19 | 25.43 | 345,268 | +0.17(+0.67%) |
Nov 12, 2021 | 25.68 | 25.78 | 25.23 | 25.26 | 275,776 | -0.36(-1.39%) |
Nov 11, 2021 | 25.67 | 25.67 | 25.45 | 25.61 | 336,892 | -0.09(-0.35%) |
Nov 10, 2021 | 26.11 | 25.64 | 25.70 | 442,319 | -0.33(-1.26%) | |
Nov 09, 2021 | 26.21 | 26.25 | 25.93 | 26.03 | 534,860 | -0.15(-0.58%) |
Nov 08, 2021 | 26.41 | 26.41 | 25.78 | 26.18 | 755,083 | -0.11(-0.41%) |
Nov 05, 2021 | 25.90 | 26.49 | 25.90 | 26.29 | 467,336 | +0.67(+2.60%) |
Nov 04, 2021 | 25.89 | 25.95 | 25.42 | 25.62 | 426,489 | -0.12(-0.45%) |
Nov 03, 2021 | 25.68 | 26.17 | 25.66 | 25.74 | 861,600 | +0.08(+0.31%) |
Nov 02, 2021 | 26.00 | 26.10 | 25.65 | 25.66 | 447,365 | -0.20(-0.76%) |
Nov 01, 2021 | 25.85 | 25.95 | 25.32 | 25.85 | 495,743 | +0.07(+0.28%) |
Oct 29, 2021 | 26.02 | 26.15 | 25.70 | 25.78 | 451,543 | -0.21(-0.82%) |
Oct 28, 2021 | 26.31 | 26.40 | 25.84 | 26.00 | 319,108 | -0.17(-0.65%) |
Oct 27, 2021 | 26.32 | 26.76 | 26.01 | 26.17 | 325,918 | -0.24(-0.91%) |
Oct 26, 2021 | 26.03 | 26.41 | 358,654 | +0.36(+1.40%) | ||
Oct 25, 2021 | 25.83 | 26.10 | 25.61 | 26.04 | 225,863 | +0.20(+0.79%) |
Oct 22, 2021 | 25.87 | 26.00 | 25.66 | 25.84 | 243,394 | +0.03(+0.10%) |
Oct 21, 2021 | 25.76 | 25.93 | 25.64 | 25.81 | 346,656 | -0.02(-0.07%) |
Oct 20, 2021 | 25.44 | 25.87 | 25.37 | 25.83 | 319,772 | +0.48(+1.89%) |
Oct 19, 2021 | 25.48 | 25.52 | 25.20 | 25.35 | 376,606 | -0.08(-0.31%) |
Oct 18, 2021 | 25.52 | 25.71 | 25.33 | 25.43 | 284,782 | -0.14(-0.56%) |
Oct 15, 2021 | 25.73 | 25.90 | 25.45 | 25.57 | 393,712 | +0.07(+0.28%) |
Oct 14, 2021 | 25.42 | 25.52 | 25.18 | 25.50 | 202,503 | +0.20(+0.81%) |
Oct 13, 2021 | 24.88 | 25.30 | 24.72 | 25.29 | 321,228 | +0.44(+1.75%) |
Oct 12, 2021 | 24.70 | 24.99 | 24.49 | 24.86 | 264,023 | +0.21(+0.87%) |
Oct 11, 2021 | 24.17 | 24.67 | 24.15 | 24.64 | 161,737 | +0.46(+1.91%) |
Oct 08, 2021 | 24.07 | 24.32 | 24.04 | 24.18 | 305,151 | -0.01(-0.04%) |
Oct 07, 2021 | 24.38 | 24.53 | 24.08 | 24.19 | 395,738 | -0.13(-0.55%) |
Oct 06, 2021 | 23.80 | 24.34 | 23.74 | 24.32 | 309,917 | +0.28(+1.17%) |
Oct 05, 2021 | 23.91 | 24.10 | 23.71 | 24.04 | 499,235 | +0.21(+0.88%) |
Oct 04, 2021 | 23.90 | 24.17 | 23.71 | 23.83 | 378,908 | -0.17(-0.70%) |
Oct 01, 2021 | 23.71 | 24.21 | 23.66 | 24.00 | 542,018 | +0.40(+1.68%) |
Sep 30, 2021 | 24.34 | 24.39 | 23.59 | 23.60 | 472,754 | -0.62(-2.54%) |
Sep 29, 2021 | 24.10 | 24.43 | 24.01 | 24.22 | 249,151 | +0.23(+0.95%) |
Sep 28, 2021 | 23.65 | 24.11 | 23.42 | 23.99 | 397,025 | +0.17(+0.70%) |
Sep 27, 2021 | 24.24 | 24.46 | 23.79 | 23.82 | 370,048 | -0.31(-1.27%) |
Sep 24, 2021 | 23.96 | 24.28 | 23.95 | 24.13 | 716,190 | +0.04(+0.15%) |
Sep 23, 2021 | 24.27 | 24.39 | 23.95 | 24.10 | 424,464 | -0.08(-0.33%) |
Sep 22, 2021 | 23.98 | 24.30 | 23.88 | 24.17 | 478,959 | +0.27(+1.14%) |
Sep 21, 2021 | 24.07 | 24.21 | 23.87 | 23.90 | 385,388 | -0.11(-0.48%) |
Sep 20, 2021 | 23.85 | 24.11 | 23.74 | 24.02 | 756,801 | +0.04(+0.15%) |
Sep 17, 2021 | 24.26 | 24.29 | 23.73 | 23.98 | 1,690,223 | -0.20(-0.84%) |
Sep 16, 2021 | 24.02 | 24.34 | 23.97 | 24.18 | 495,321 | +0.19(+0.81%) |
Sep 15, 2021 | 23.82 | 24.02 | 23.62 | 23.99 | 462,018 | +0.11(+0.48%) |
Sep 14, 2021 | 24.00 | 24.02 | 23.53 | 23.88 | 428,102 | +0.11(+0.44%) |
Sep 13, 2021 | 23.50 | 23.90 | 23.47 | 23.77 | 313,697 | +0.33(+1.42%) |
Sep 10, 2021 | 24.03 | 24.04 | 23.44 | 23.44 | 444,233 | -0.50(-2.09%) |
Sep 09, 2021 | 24.61 | 24.61 | 23.94 | 23.94 | 485,138 | -0.76(-3.09%) |
Sep 08, 2021 | 24.68 | 25.03 | 24.52 | 24.70 | 927,545 | -0.03(-0.11%) |
Sep 07, 2021 | 25.45 | 25.53 | 24.72 | 24.73 | 363,526 | -0.76(-2.97%) |
Sep 03, 2021 | 25.24 | 25.50 | 25.08 | 25.48 | 412,885 | +0.22(+0.87%) |
Sep 02, 2021 | 25.37 | 25.37 | 25.14 | 25.26 | 298,759 | -0.02(-0.07%) |
Sep 01, 2021 | 25.28 | 25.41 | 25.12 | 25.28 | 314,836 | +0.14(+0.56%) |
Aug 31, 2021 | 24.99 | 25.16 | 24.85 | 25.14 | 621,631 | +0.20(+0.81%) |
Aug 30, 2021 | 24.73 | 24.97 | 24.47 | 24.94 | 414,479 | +0.34(+1.39%) |
Aug 27, 2021 | 24.29 | 24.71 | 24.17 | 24.60 | 328,354 | +0.47(+1.93%) |
Aug 26, 2021 | 24.06 | 24.50 | 23.82 | 24.13 | 290,711 | +0.01(+0.04%) |
Aug 25, 2021 | 23.82 | 24.33 | 23.74 | 24.12 | 234,936 | +0.26(+1.10%) |
Aug 24, 2021 | 24.07 | 24.15 | 23.74 | 23.86 | 272,473 | -0.20(-0.84%) |
Aug 23, 2021 | 24.25 | 24.31 | 23.91 | 24.06 | 240,408 | -0.21(-0.87%) |
Aug 20, 2021 | 24.02 | 24.44 | 23.83 | 24.27 | 827,448 | +0.26(+1.10%) |
Aug 19, 2021 | 23.84 | 24.14 | 23.64 | 24.01 | 447,538 | +0.03(+0.11%) |
Aug 18, 2021 | 23.74 | 24.08 | 23.57 | 23.98 | 419,255 | +0.07(+0.29%) |
Aug 17, 2021 | 23.78 | 23.93 | 23.49 | 23.91 | 356,229 | -0.03(-0.11%) |
Aug 16, 2021 | 24.03 | 24.32 | 23.88 | 23.94 | 279,872 | -0.12(-0.51%) |
Aug 13, 2021 | 23.89 | 24.13 | 23.88 | 24.06 | 246,177 | +0.03(+0.11%) |
Aug 12, 2021 | 24.17 | 24.25 | 23.91 | 24.03 | 345,173 | -0.17(-0.69%) |
Aug 11, 2021 | 24.29 | 24.34 | 24.10 | 24.20 | 271,263 | +0.03(+0.11%) |
Aug 10, 2021 | 24.74 | 24.74 | 24.15 | 24.17 | 294,127 | -0.69(-2.76%) |
Aug 09, 2021 | 25.11 | 25.14 | 24.80 | 24.86 | 154,814 | -0.35(-1.39%) |
Aug 06, 2021 | 25.68 | 25.79 | 25.08 | 25.21 | 272,981 | -0.36(-1.41%) |
Aug 05, 2021 | 25.99 | 25.99 | 25.08 | 25.57 | 371,173 | +0.76(+3.08%) |
Aug 04, 2021 | 24.93 | 25.22 | 24.77 | 24.81 | 346,786 | -0.29(-1.16%) |
Aug 03, 2021 | 25.37 | 25.37 | 24.87 | 25.10 | 332,054 | -0.11(-0.45%) |
Aug 02, 2021 | 25.42 | 25.88 | 25.16 | 25.21 | 276,653 | -0.02(-0.07%) |
Jul 30, 2021 | 25.45 | 25.91 | 25.18 | 25.23 | 363,112 | -0.18(-0.69%) |
Jul 29, 2021 | 25.44 | 25.62 | 25.37 | 25.40 | 194,113 | +0.15(+0.59%) |
Jul 28, 2021 | 25.49 | 25.61 | 25.11 | 25.26 | 304,145 | -0.25(-0.96%) |
Jul 27, 2021 | 25.30 | 25.53 | 25.27 | 25.50 | 203,097 | +0.07(+0.28%) |
Jul 26, 2021 | 25.67 | 25.86 | 25.27 | 25.43 | 242,342 | -0.13(-0.52%) |
Jul 23, 2021 | 25.26 | 25.64 | 25.18 | 25.56 | 318,370 | +0.31(+1.22%) |
Jul 22, 2021 | 25.26 | 25.37 | 25.08 | 25.26 | 222,139 | -0.18(-0.73%) |
Jul 21, 2021 | 25.55 | 25.89 | 25.37 | 25.44 | 456,912 | -0.06(-0.24%) |
Jul 20, 2021 | 24.87 | 25.76 | 24.87 | 25.50 | 461,476 | +0.83(+3.35%) |
Jul 19, 2021 | 24.92 | 25.08 | 24.45 | 24.68 | 704,561 | -0.62(-2.43%) |
Jul 16, 2021 | 25.33 | 25.59 | 25.09 | 25.29 | 325,260 | +0.09(+0.35%) |
Jul 15, 2021 | 25.10 | 25.26 | 24.96 | 25.20 | 287,824 | +0.03(+0.10%) |
Jul 14, 2021 | 25.12 | 25.29 | 24.95 | 25.18 | 340,881 | +0.04(+0.17%) |
Jul 13, 2021 | 25.44 | 25.62 | 25.12 | 25.13 | 1,029,560 | -0.48(-1.89%) |
Jul 12, 2021 | 25.25 | 25.63 | 25.20 | 25.62 | 566,892 | +0.30(+1.18%) |
Jul 09, 2021 | 24.84 | 25.33 | 24.81 | 25.32 | 850,142 | +0.65(+2.64%) |
Jul 08, 2021 | 24.62 | 24.79 | 24.32 | 24.67 | 374,254 | -0.15(-0.60%) |
Jul 07, 2021 | 24.91 | 25.04 | 24.68 | 24.82 | 396,259 | -0.11(-0.42%) |
Jul 06, 2021 | 24.53 | 24.98 | 24.23 | 24.92 | 549,143 | +0.43(+1.76%) |
Jul 02, 2021 | 24.49 | 24.69 | 24.38 | 24.49 | 340,431 | +0.09(+0.36%) |
Jul 01, 2021 | 24.32 | 24.61 | 24.17 | 24.40 | 261,641 | +0.14(+0.58%) |
Jun 30, 2021 | 24.28 | 24.47 | 24.10 | 24.26 | 427,840 | +0.04(+0.18%) |
Jun 29, 2021 | 24.38 | 24.66 | 24.12 | 24.22 | 437,889 | -0.06(-0.26%) |
Jun 28, 2021 | 24.53 | 24.60 | 24.13 | 24.28 | 514,344 | -0.11(-0.46%) |
Jun 25, 2021 | 25.19 | 25.19 | 24.19 | 24.39 | 4,755,969 | -0.73(-2.90%) |
Jun 24, 2021 | 25.26 | 25.35 | 24.99 | 25.12 | 598,280 | -0.10(-0.38%) |
Jun 23, 2021 | 25.25 | 25.34 | 25.11 | 25.22 | 558,627 | +0.00(+0.00%) |
Jun 22, 2021 | 25.23 | 25.37 | 25.00 | 25.22 | 463,397 | -0.01(-0.03%) |
Jun 21, 2021 | 25.01 | 25.25 | 24.75 | 25.23 | 551,458 | +0.41(+1.64%) |
Jun 18, 2021 | 24.82 | 25.00 | 24.55 | 24.82 | 903,445 | -0.21(-0.83%) |
Jun 17, 2021 | 24.91 | 25.06 | 24.73 | 25.03 | 558,596 | +0.11(+0.45%) |
Jun 16, 2021 | 25.05 | 25.19 | 24.88 | 24.92 | 475,128 | -0.10(-0.38%) |
Jun 15, 2021 | 25.17 | 25.21 | 24.92 | 25.01 | 284,640 | -0.15(-0.59%) |
Jun 14, 2021 | 24.80 | 25.19 | 24.80 | 25.16 | 279,112 | +0.30(+1.19%) |
Jun 11, 2021 | 25.15 | 25.15 | 24.80 | 24.86 | 297,796 | -0.30(-1.17%) |
Jun 10, 2021 | 25.20 | 25.25 | 25.01 | 25.16 | 486,756 | -0.04(-0.17%) |
Jun 09, 2021 | 25.32 | 25.41 | 25.20 | 25.20 | 235,558 | +0.04(+0.17%) |
Jun 08, 2021 | 24.98 | 25.34 | 24.86 | 25.16 | 316,726 | +0.20(+0.80%) |
Jun 07, 2021 | 24.72 | 25.12 | 24.69 | 24.96 | 262,643 | +0.47(+1.92%) |
Jun 04, 2021 | 24.53 | 24.64 | 24.36 | 24.49 | 348,420 | +0.00(+0.00%) |
Jun 03, 2021 | 24.84 | 24.84 | 24.33 | 24.49 | 547,119 | -0.35(-1.40%) |
Jun 02, 2021 | 24.79 | 25.06 | 24.65 | 24.84 | 378,438 | +0.20(+0.81%) |
Jun 01, 2021 | 24.21 | 24.70 | 24.07 | 24.64 | 705,878 | +0.52(+2.16%) |
May 28, 2021 | 24.18 | 24.25 | 23.90 | 24.12 | 602,932 | -0.03(-0.14%) |
May 27, 2021 | 24.62 | 24.64 | 24.14 | 24.15 | 522,364 | -0.33(-1.35%) |
May 26, 2021 | 24.04 | 24.52 | 24.01 | 24.48 | 383,422 | +0.48(+1.99%) |
May 25, 2021 | 24.20 | 24.27 | 24.00 | 24.00 | 294,612 | -0.16(-0.65%) |
May 24, 2021 | 24.02 | 24.32 | 23.92 | 24.16 | 506,373 | +0.26(+1.09%) |
May 21, 2021 | 24.00 | 24.08 | 23.82 | 23.90 | 262,083 | -0.05(-0.22%) |
May 20, 2021 | 23.75 | 24.03 | 23.67 | 23.95 | 320,214 | +0.14(+0.58%) |
May 19, 2021 | 23.38 | 23.81 | 23.10 | 23.81 | 476,774 | +0.17(+0.73%) |
May 18, 2021 | 23.66 | 23.81 | 23.46 | 23.64 | 383,353 | -0.03(-0.15%) |
May 17, 2021 | 23.57 | 23.73 | 23.39 | 23.67 | 280,085 | -0.04(-0.18%) |
May 14, 2021 | 23.23 | 23.75 | 23.20 | 23.72 | 483,169 | +0.58(+2.52%) |
May 13, 2021 | 22.35 | 23.36 | 22.33 | 23.14 | 1,118,598 | +0.76(+3.38%) |
May 12, 2021 | 23.20 | 23.39 | 22.21 | 22.38 | 874,768 | -0.83(-3.59%) |
May 11, 2021 | 23.61 | 23.63 | 22.93 | 23.21 | 677,063 | -0.73(-3.05%) |
May 10, 2021 | 24.12 | 24.26 | 23.90 | 23.94 | 725,191 | -0.03(-0.14%) |
May 07, 2021 | 23.90 | 24.32 | 23.86 | 23.98 | 1,077,665 | -0.14(-0.58%) |
May 06, 2021 | 24.20 | 24.30 | 23.90 | 24.12 | 421,577 | +0.02(+0.07%) |
May 05, 2021 | 24.44 | 25.05 | 23.84 | 24.10 | 893,053 | -0.90(-3.61%) |
May 04, 2021 | 24.99 | 25.26 | 24.68 | 25.00 | 492,079 | -0.01(-0.03%) |