Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.21 | 19.30 | 18.89 | 18.89 | 105,968 | -0.14(-0.76%) |
Apr 28, 2022 | 18.97 | 19.23 | 18.69 | 19.04 | 166,950 | -0.82(-4.11%) |
Apr 27, 2022 | 19.47 | 20.20 | 19.47 | 19.85 | 99,779 | -0.03(-0.15%) |
Apr 26, 2022 | 20.10 | 20.10 | 19.56 | 19.88 | 207,272 | -0.41(-2.02%) |
Apr 25, 2022 | 20.30 | 20.31 | 19.87 | 20.29 | 719,509 | -0.68(-3.24%) |
Apr 22, 2022 | 21.31 | 21.57 | 20.91 | 20.97 | 53,069 | -0.49(-2.28%) |
Apr 21, 2022 | 22.42 | 22.51 | 21.39 | 21.46 | 95,520 | -0.03(-0.14%) |
Apr 20, 2022 | 21.54 | 21.73 | 21.38 | 21.49 | 76,369 | +0.84(+4.07%) |
Apr 19, 2022 | 20.26 | 20.65 | 20.26 | 20.65 | 199,782 | +0.88(+4.48%) |
Apr 18, 2022 | 19.70 | 20.43 | 19.70 | 19.77 | 86,531 | -0.14(-0.72%) |
Apr 14, 2022 | 20.54 | 20.54 | 19.70 | 19.91 | 93,204 | -0.22(-1.10%) |
Apr 13, 2022 | 19.87 | 20.14 | 19.87 | 20.13 | 110,600 | +0.22(+1.10%) |
Apr 12, 2022 | 20.17 | 20.35 | 19.84 | 19.91 | 102,281 | -0.16(-0.80%) |
Apr 11, 2022 | 20.41 | 20.48 | 20.02 | 20.07 | 76,333 | -0.75(-3.63%) |
Apr 08, 2022 | 20.66 | 21.01 | 20.63 | 20.82 | 91,990 | +0.29(+1.44%) |
Apr 07, 2022 | 20.45 | 20.63 | 20.25 | 20.53 | 90,995 | +0.12(+0.59%) |
Apr 06, 2022 | 20.23 | 20.50 | 20.10 | 20.41 | 115,386 | -0.67(-3.18%) |
Apr 05, 2022 | 21.42 | 21.49 | 20.98 | 21.08 | 89,845 | -0.59(-2.72%) |
Apr 04, 2022 | 21.63 | 21.96 | 21.61 | 21.67 | 64,468 | -0.12(-0.55%) |
Apr 01, 2022 | 21.89 | 21.89 | 21.66 | 21.79 | 115,225 | +0.58(+2.73%) |
Mar 31, 2022 | 21.44 | 21.55 | 21.21 | 21.21 | 65,556 | -0.72(-3.28%) |
Mar 30, 2022 | 21.77 | 22.14 | 21.77 | 21.93 | 72,633 | -0.79(-3.48%) |
Mar 29, 2022 | 22.99 | 23.14 | 22.52 | 22.72 | 198,371 | +1.09(+5.04%) |
Mar 28, 2022 | 21.53 | 21.63 | 21.36 | 21.63 | 121,298 | +0.02(+0.09%) |
Mar 25, 2022 | 21.75 | 21.91 | 21.44 | 21.61 | 62,160 | -1.03(-4.54%) |
Mar 24, 2022 | 22.68 | 22.69 | 22.44 | 22.64 | 40,514 | -0.16(-0.71%) |
Mar 23, 2022 | 22.42 | 23.11 | 22.37 | 22.80 | 82,808 | -0.33(-1.43%) |
Mar 22, 2022 | 23.23 | 23.30 | 23.05 | 23.13 | 132,962 | +0.14(+0.61%) |
Mar 21, 2022 | 23.03 | 23.19 | 22.85 | 22.99 | 80,410 | -0.14(-0.61%) |
Mar 18, 2022 | 22.69 | 23.14 | 22.65 | 23.13 | 63,646 | +0.09(+0.39%) |
Mar 17, 2022 | 22.93 | 23.14 | 22.81 | 23.04 | 61,048 | -0.58(-2.46%) |
Mar 16, 2022 | 23.03 | 23.62 | 22.95 | 23.62 | 86,623 | +1.56(+7.07%) |
Mar 15, 2022 | 22.03 | 22.20 | 21.78 | 22.06 | 256,715 | +0.15(+0.68%) |
Mar 14, 2022 | 21.99 | 22.47 | 21.84 | 21.91 | 129,221 | +0.81(+3.84%) |
Mar 11, 2022 | 21.60 | 21.73 | 21.10 | 21.10 | 73,996 | -0.43(-2.00%) |
Mar 10, 2022 | 21.00 | 21.72 | 21.00 | 21.53 | 117,941 | +0.22(+1.03%) |
Mar 09, 2022 | 21.05 | 21.69 | 20.86 | 21.31 | 273,776 | +1.34(+6.71%) |
Mar 08, 2022 | 20.12 | 20.69 | 19.55 | 19.97 | 333,513 | +0.88(+4.61%) |
Mar 07, 2022 | 19.77 | 19.77 | 18.75 | 19.09 | 183,628 | +0.17(+0.91%) |
Mar 04, 2022 | 18.87 | 19.05 | 18.74 | 18.92 | 140,833 | -1.09(-5.46%) |
Mar 03, 2022 | 20.48 | 20.55 | 19.87 | 20.01 | 203,394 | -0.77(-3.71%) |
Mar 02, 2022 | 20.69 | 20.86 | 20.52 | 20.78 | 194,656 | +0.93(+4.69%) |
Mar 01, 2022 | 20.86 | 20.88 | 19.61 | 19.85 | 988,404 | -1.56(-7.29%) |
Feb 28, 2022 | 21.40 | 21.91 | 21.26 | 21.41 | 1,106,964 | -1.53(-6.67%) |
Feb 25, 2022 | 22.91 | 23.10 | 22.80 | 22.94 | 552,620 | +0.09(+0.39%) |
Feb 24, 2022 | 21.96 | 22.87 | 21.90 | 22.85 | 616,065 | -0.85(-3.58%) |
Feb 23, 2022 | 24.52 | 24.56 | 23.65 | 23.70 | 640,662 | -0.64(-2.63%) |
Feb 22, 2022 | 24.45 | 24.85 | 24.07 | 24.34 | 212,840 | -0.92(-3.64%) |
Feb 18, 2022 | 25.26 | 0 | -0.18(-0.71%) | |||
Feb 17, 2022 | 25.97 | 26.00 | 25.41 | 25.44 | 95,573 | -1.15(-4.32%) |
Feb 16, 2022 | 26.30 | 26.59 | 26.29 | 26.59 | 60,753 | +0.61(+2.35%) |
Feb 15, 2022 | 25.54 | 26.04 | 25.54 | 25.98 | 123,769 | +1.13(+4.55%) |
Feb 14, 2022 | 24.95 | 24.98 | 24.60 | 24.85 | 91,176 | -0.22(-0.88%) |
Feb 11, 2022 | 25.77 | 25.90 | 25.00 | 25.07 | 62,696 | -0.55(-2.15%) |
Feb 10, 2022 | 25.95 | 26.17 | 25.49 | 25.62 | 179,240 | -0.98(-3.68%) |
Feb 09, 2022 | 26.53 | 26.70 | 26.48 | 26.60 | 59,219 | +0.89(+3.46%) |
Feb 08, 2022 | 25.61 | 25.76 | 25.41 | 25.71 | 79,830 | -0.10(-0.39%) |
Feb 07, 2022 | 25.81 | 25.96 | 25.75 | 25.81 | 58,429 | -0.02(-0.08%) |
Feb 04, 2022 | 25.97 | 26.04 | 25.68 | 25.83 | 65,443 | -1.02(-3.80%) |
Feb 03, 2022 | 26.77 | 27.02 | 26.85 | 160,637 | -0.20(-0.74%) | |
Feb 02, 2022 | 26.86 | 27.07 | 26.73 | 27.05 | 82,629 | +0.18(+0.67%) |
Feb 01, 2022 | 26.89 | 26.89 | 26.57 | 26.87 | 130,574 | +0.43(+1.63%) |
Jan 31, 2022 | 25.99 | 26.45 | 25.93 | 26.44 | 124,417 | +0.83(+3.24%) |
Jan 28, 2022 | 25.43 | 25.65 | 25.25 | 25.61 | 142,191 | -0.50(-1.91%) |
Jan 27, 2022 | 26.25 | 26.38 | 25.94 | 26.11 | 253,087 | +0.01(+0.04%) |
Jan 26, 2022 | 26.50 | 26.65 | 25.82 | 26.10 | 630,708 | +0.17(+0.66%) |
Jan 25, 2022 | 25.29 | 25.96 | 25.23 | 25.93 | 216,996 | -0.01(-0.04%) |
Jan 24, 2022 | 25.32 | 25.95 | 25.01 | 25.94 | 142,824 | -0.47(-1.78%) |
Jan 21, 2022 | 26.58 | 26.72 | 26.35 | 26.41 | 147,006 | -0.56(-2.08%) |
Jan 20, 2022 | 27.09 | 27.64 | 26.87 | 26.97 | 298,075 | -0.23(-0.85%) |
Jan 19, 2022 | 27.59 | 27.61 | 27.02 | 27.20 | 295,513 | +0.27(+1.00%) |
Jan 18, 2022 | 27.14 | 27.19 | 26.92 | 26.93 | 146,654 | -0.73(-2.62%) |
Jan 14, 2022 | 27.66 | 0 | -0.93(-3.27%) | |||
Jan 13, 2022 | 28.98 | 29.06 | 28.59 | 28.59 | 147,867 | -0.09(-0.31%) |
Jan 12, 2022 | 28.58 | 28.73 | 28.53 | 28.68 | 97,013 | +0.38(+1.34%) |
Jan 11, 2022 | 28.07 | 28.30 | 27.90 | 28.30 | 112,994 | +0.59(+2.13%) |
Jan 10, 2022 | 27.75 | 27.75 | 27.34 | 27.71 | 101,834 | -0.58(-2.05%) |
Jan 07, 2022 | 28.32 | 28.32 | 27.79 | 28.29 | 97,743 | +0.15(+0.53%) |
Jan 06, 2022 | 28.25 | 28.29 | 27.69 | 28.14 | 75,879 | -0.21(-0.74%) |
Jan 05, 2022 | 28.60 | 28.88 | 28.32 | 28.35 | 65,109 | -0.45(-1.56%) |
Jan 04, 2022 | 28.58 | 29.03 | 28.54 | 28.80 | 74,805 | +0.44(+1.55%) |
Jan 03, 2022 | 28.17 | 28.40 | 28.11 | 28.36 | 66,236 | +0.41(+1.47%) |
Dec 31, 2021 | 27.95 | 28.09 | 27.95 | 27.95 | 67,846 | -0.05(-0.18%) |
Dec 30, 2021 | 28.05 | 28.16 | 27.90 | 28.00 | 59,793 | -0.33(-1.17%) |
Dec 29, 2021 | 28.15 | 28.33 | 28.12 | 28.33 | 75,339 | +0.14(+0.51%) |
Dec 28, 2021 | 27.98 | 28.23 | 27.98 | 28.19 | 309,009 | +0.41(+1.48%) |
Dec 27, 2021 | 27.58 | 27.78 | 27.58 | 27.78 | 100,359 | -0.01(-0.04%) |
Dec 23, 2021 | 27.18 | 27.81 | 27.18 | 27.79 | 103,639 | +1.04(+3.89%) |
Dec 22, 2021 | 26.31 | 26.75 | 26.31 | 26.75 | 58,817 | +0.46(+1.75%) |
Dec 21, 2021 | 26.09 | 26.29 | 25.92 | 26.29 | 85,620 | +0.27(+1.02%) |
Dec 20, 2021 | 25.79 | 26.11 | 25.77 | 26.02 | 143,792 | +0.24(+0.93%) |
Dec 17, 2021 | 26.05 | 26.39 | 25.79 | 25.79 | 81,568 | -0.64(-2.42%) |
Dec 16, 2021 | 26.55 | 26.59 | 26.30 | 26.43 | 149,408 | +0.38(+1.44%) |
Dec 15, 2021 | 25.84 | 26.18 | 25.65 | 26.05 | 49,459 | +0.50(+1.98%) |
Dec 14, 2021 | 25.79 | 25.91 | 25.45 | 25.55 | 166,458 | -0.32(-1.26%) |
Dec 13, 2021 | 25.94 | 26.05 | 25.74 | 25.87 | 134,145 | -0.21(-0.81%) |
Dec 10, 2021 | 26.03 | 26.10 | 25.91 | 26.08 | 54,760 | -0.04(-0.15%) |
Dec 09, 2021 | 26.00 | 26.18 | 25.93 | 26.12 | 88,030 | -0.30(-1.14%) |
Dec 08, 2021 | 26.18 | 26.43 | 26.16 | 26.42 | 49,119 | +0.04(+0.17%) |
Dec 07, 2021 | 26.09 | 26.44 | 26.09 | 26.38 | 81,430 | +0.50(+1.92%) |
Dec 06, 2021 | 25.78 | 26.00 | 25.64 | 25.88 | 65,700 | +0.77(+3.06%) |
Dec 03, 2021 | 25.61 | 25.63 | 25.04 | 25.11 | 65,976 | -0.62(-2.42%) |
Dec 02, 2021 | 25.31 | 25.77 | 25.09 | 25.73 | 77,385 | +0.76(+3.05%) |
Dec 01, 2021 | 25.46 | 25.70 | 24.97 | 24.97 | 93,367 | +0.05(+0.20%) |
Nov 30, 2021 | 25.18 | 25.35 | 24.56 | 24.92 | 179,988 | -0.39(-1.53%) |
Nov 29, 2021 | 25.42 | 25.50 | 25.11 | 25.31 | 77,747 | +0.32(+1.27%) |
Nov 26, 2021 | 25.46 | 25.47 | 24.76 | 24.99 | 29,486 | -1.12(-4.29%) |
Nov 24, 2021 | 25.91 | 26.14 | 25.91 | 26.11 | 36,054 | -0.03(-0.11%) |
Nov 23, 2021 | 26.25 | 26.33 | 26.00 | 26.14 | 56,434 | -0.27(-1.02%) |
Nov 22, 2021 | 26.52 | 26.69 | 26.41 | 26.41 | 41,103 | +0.35(+1.34%) |
Nov 19, 2021 | 26.01 | 26.15 | 25.92 | 26.06 | 99,979 | -0.31(-1.17%) |
Nov 18, 2021 | 26.40 | 26.46 | 26.35 | 26.37 | 82,694 | -0.36(-1.36%) |
Nov 17, 2021 | 26.40 | 26.75 | 26.40 | 26.73 | 74,714 | +0.91(+3.52%) |
Nov 16, 2021 | 25.86 | 26.01 | 25.82 | 25.82 | 57,288 | +0.11(+0.43%) |
Nov 15, 2021 | 25.92 | 25.92 | 25.70 | 25.71 | 50,778 | -0.22(-0.85%) |
Nov 12, 2021 | 25.83 | 26.02 | 25.79 | 25.93 | 37,734 | +0.06(+0.23%) |
Nov 11, 2021 | 25.76 | 25.99 | 25.65 | 25.87 | 62,714 | +0.45(+1.77%) |
Nov 10, 2021 | 25.62 | 25.42 | 97,088 | -0.58(-2.24%) | ||
Nov 09, 2021 | 26.14 | 26.14 | 25.96 | 26.00 | 45,054 | -0.10(-0.38%) |
Nov 08, 2021 | 25.98 | 26.20 | 25.95 | 26.10 | 43,720 | +0.25(+0.97%) |
Nov 05, 2021 | 25.88 | 25.90 | 25.66 | 25.85 | 156,916 | -0.04(-0.15%) |
Nov 04, 2021 | 25.81 | 25.91 | 25.71 | 25.89 | 49,099 | +0.19(+0.74%) |
Nov 03, 2021 | 25.46 | 25.77 | 25.36 | 25.70 | 96,577 | +0.18(+0.71%) |
Nov 02, 2021 | 25.70 | 25.70 | 25.49 | 25.52 | 41,985 | -0.22(-0.85%) |
Nov 01, 2021 | 25.53 | 25.74 | 25.49 | 25.74 | 64,985 | +0.25(+0.98%) |
Oct 29, 2021 | 25.42 | 25.56 | 25.35 | 25.49 | 53,649 | -0.16(-0.62%) |
Oct 28, 2021 | 25.43 | 25.65 | 25.19 | 25.65 | 49,360 | +0.27(+1.06%) |
Oct 27, 2021 | 25.32 | 25.52 | 25.27 | 25.38 | 42,046 | -0.22(-0.86%) |
Oct 26, 2021 | 25.67 | 25.60 | 57,449 | -0.11(-0.43%) | ||
Oct 25, 2021 | 25.72 | 25.80 | 25.67 | 25.71 | 120,541 | -0.60(-2.28%) |
Oct 22, 2021 | 26.18 | 26.36 | 25.93 | 26.31 | 40,379 | +0.68(+2.65%) |
Oct 21, 2021 | 25.38 | 25.64 | 25.33 | 25.63 | 59,003 | +0.47(+1.87%) |
Oct 20, 2021 | 25.05 | 25.26 | 24.96 | 25.16 | 87,143 | -0.17(-0.68%) |
Oct 19, 2021 | 25.41 | 25.43 | 25.26 | 25.33 | 244,433 | +0.65(+2.64%) |
Oct 18, 2021 | 24.69 | 24.74 | 24.53 | 24.68 | 663,871 | -0.02(-0.08%) |
Oct 15, 2021 | 24.59 | 24.74 | 24.57 | 24.70 | 82,915 | +0.08(+0.32%) |
Oct 14, 2021 | 24.45 | 24.67 | 24.21 | 24.62 | 50,586 | +0.45(+1.86%) |
Oct 13, 2021 | 23.92 | 24.18 | 23.85 | 24.17 | 609,527 | +0.53(+2.24%) |
Oct 12, 2021 | 23.58 | 23.76 | 23.47 | 23.64 | 777,771 | +0.00(+0.00%) |
Oct 11, 2021 | 23.85 | 23.85 | 23.64 | 23.64 | 192,496 | -0.11(-0.46%) |
Oct 08, 2021 | 23.92 | 23.97 | 23.69 | 23.75 | 83,800 | +0.18(+0.76%) |
Oct 07, 2021 | 23.58 | 23.73 | 23.51 | 23.57 | 74,568 | +0.69(+3.02%) |
Oct 06, 2021 | 23.03 | 23.08 | 22.64 | 22.88 | 98,076 | -0.42(-1.80%) |
Oct 05, 2021 | 22.88 | 23.35 | 22.84 | 23.30 | 145,288 | +0.51(+2.26%) |
Oct 04, 2021 | 23.08 | 23.15 | 22.74 | 22.79 | 78,967 | -0.23(-1.02%) |
Oct 01, 2021 | 22.95 | 23.03 | 22.65 | 23.02 | 185,552 | +0.10(+0.44%) |
Sep 30, 2021 | 22.97 | 23.12 | 22.84 | 22.92 | 93,535 | +0.05(+0.22%) |
Sep 29, 2021 | 22.99 | 23.04 | 22.74 | 22.87 | 88,325 | -0.37(-1.59%) |
Sep 28, 2021 | 23.34 | 23.45 | 23.12 | 23.24 | 51,971 | -0.66(-2.74%) |
Sep 27, 2021 | 23.79 | 24.05 | 23.78 | 23.89 | 53,626 | -0.34(-1.38%) |
Sep 24, 2021 | 24.30 | 24.30 | 24.15 | 24.23 | 129,975 | -0.25(-1.00%) |
Sep 23, 2021 | 24.28 | 24.51 | 24.28 | 24.48 | 61,471 | +0.55(+2.28%) |
Sep 22, 2021 | 23.87 | 24.15 | 23.44 | 23.93 | 141,188 | +0.59(+2.53%) |
Sep 21, 2021 | 23.50 | 23.50 | 23.24 | 23.34 | 113,202 | -0.12(-0.52%) |
Sep 20, 2021 | 23.42 | 23.53 | 23.25 | 23.46 | 58,827 | -1.09(-4.43%) |
Sep 17, 2021 | 24.92 | 24.92 | 24.49 | 24.55 | 125,315 | -0.88(-3.46%) |
Sep 16, 2021 | 25.38 | 25.46 | 25.15 | 25.43 | 45,853 | -0.05(-0.20%) |
Sep 15, 2021 | 25.26 | 25.48 | 25.02 | 25.48 | 67,261 | +0.23(+0.91%) |
Sep 14, 2021 | 25.50 | 25.50 | 25.20 | 25.25 | 60,077 | -0.18(-0.69%) |
Sep 13, 2021 | 25.52 | 25.65 | 25.37 | 25.43 | 71,204 | -0.23(-0.88%) |
Sep 10, 2021 | 25.72 | 25.79 | 25.54 | 25.65 | 131,838 | +0.13(+0.52%) |
Sep 09, 2021 | 25.54 | 25.65 | 25.44 | 25.52 | 39,169 | +0.02(+0.08%) |
Sep 08, 2021 | 25.71 | 25.79 | 25.44 | 25.50 | 92,185 | -0.84(-3.19%) |
Sep 07, 2021 | 26.35 | 26.57 | 26.25 | 26.34 | 31,371 | +0.46(+1.78%) |
Sep 03, 2021 | 26.04 | 26.08 | 25.83 | 25.88 | 49,156 | +0.03(+0.12%) |
Sep 02, 2021 | 25.86 | 25.89 | 25.76 | 25.85 | 40,380 | +0.24(+0.94%) |
Sep 01, 2021 | 25.70 | 25.82 | 25.55 | 25.61 | 46,987 | +0.01(+0.04%) |
Aug 31, 2021 | 25.75 | 25.79 | 25.57 | 25.60 | 89,251 | -0.79(-2.99%) |
Aug 30, 2021 | 26.18 | 26.64 | 26.16 | 26.39 | 70,962 | +0.41(+1.58%) |
Aug 27, 2021 | 25.31 | 25.99 | 25.31 | 25.98 | 62,224 | +0.31(+1.20%) |
Aug 26, 2021 | 25.51 | 25.78 | 25.51 | 25.67 | 48,916 | -0.02(-0.07%) |
Aug 25, 2021 | 25.53 | 25.69 | 25.47 | 25.69 | 76,885 | +0.60(+2.39%) |
Aug 24, 2021 | 24.86 | 25.09 | 24.77 | 25.09 | 131,704 | +0.24(+0.97%) |
Aug 23, 2021 | 24.53 | 24.93 | 24.50 | 24.85 | 127,224 | +0.54(+2.22%) |
Aug 20, 2021 | 24.23 | 24.37 | 24.16 | 24.31 | 96,911 | +0.20(+0.83%) |
Aug 19, 2021 | 24.22 | 24.22 | 24.03 | 24.11 | 63,220 | -0.76(-3.06%) |
Aug 18, 2021 | 24.98 | 25.13 | 24.86 | 24.87 | 65,245 | -0.52(-2.04%) |
Aug 17, 2021 | 25.64 | 25.64 | 25.27 | 25.39 | 83,880 | -0.57(-2.20%) |
Aug 16, 2021 | 25.94 | 25.96 | 25.64 | 25.96 | 78,475 | -0.56(-2.13%) |
Aug 13, 2021 | 26.39 | 26.65 | 26.26 | 26.52 | 64,471 | -0.05(-0.17%) |
Aug 12, 2021 | 26.50 | 26.64 | 26.49 | 26.57 | 49,648 | +0.53(+2.05%) |
Aug 11, 2021 | 25.98 | 26.09 | 25.81 | 26.04 | 58,186 | +0.52(+2.03%) |
Aug 10, 2021 | 25.33 | 25.56 | 25.33 | 25.52 | 51,103 | -0.13(-0.51%) |
Aug 09, 2021 | 25.75 | 25.77 | 25.51 | 25.65 | 70,649 | -0.10(-0.39%) |
Aug 06, 2021 | 25.94 | 26.06 | 25.70 | 25.75 | 389,518 | -0.24(-0.92%) |
Aug 05, 2021 | 25.98 | 26.12 | 25.89 | 25.99 | 219,120 | -0.22(-0.84%) |
Aug 04, 2021 | 26.23 | 26.37 | 26.09 | 26.21 | 46,671 | -0.02(-0.08%) |
Aug 03, 2021 | 25.95 | 26.26 | 25.91 | 26.23 | 97,089 | +0.23(+0.87%) |
Aug 02, 2021 | 26.32 | 26.46 | 26.00 | 26.00 | 33,313 | -0.12(-0.48%) |
Jul 30, 2021 | 26.35 | 26.42 | 26.06 | 26.13 | 98,361 | -0.57(-2.13%) |
Jul 29, 2021 | 26.61 | 26.70 | 26.55 | 26.70 | 39,226 | +0.46(+1.75%) |
Jul 28, 2021 | 25.96 | 26.32 | 25.96 | 26.24 | 31,871 | +0.04(+0.15%) |
Jul 27, 2021 | 26.22 | 26.39 | 26.10 | 26.20 | 81,020 | -0.23(-0.87%) |
Jul 26, 2021 | 26.36 | 26.48 | 26.29 | 26.43 | 72,179 | +0.21(+0.80%) |
Jul 23, 2021 | 26.14 | 26.25 | 26.11 | 26.22 | 52,648 | +0.29(+1.12%) |
Jul 22, 2021 | 26.03 | 26.07 | 25.90 | 25.93 | 85,411 | +0.11(+0.42%) |
Jul 21, 2021 | 25.54 | 25.90 | 25.54 | 25.82 | 341,981 | +0.58(+2.28%) |
Jul 20, 2021 | 24.74 | 25.31 | 24.74 | 25.25 | 81,813 | +0.35(+1.39%) |
Jul 19, 2021 | 24.87 | 24.95 | 24.71 | 24.90 | 91,320 | -0.16(-0.64%) |
Jul 16, 2021 | 25.11 | 25.15 | 24.92 | 25.06 | 49,881 | -1.29(-4.88%) |
Jul 15, 2021 | 26.53 | 26.64 | 26.29 | 26.34 | 69,947 | -0.57(-2.10%) |
Jul 14, 2021 | 26.78 | 26.95 | 26.78 | 26.91 | 52,086 | +0.54(+2.05%) |
Jul 13, 2021 | 26.52 | 26.58 | 26.27 | 26.37 | 137,404 | +0.16(+0.61%) |
Jul 12, 2021 | 26.15 | 26.44 | 26.12 | 26.21 | 64,619 | +0.07(+0.27%) |
Jul 09, 2021 | 25.94 | 26.29 | 25.94 | 26.14 | 32,819 | +0.29(+1.12%) |
Jul 08, 2021 | 25.67 | 25.85 | 25.55 | 25.85 | 70,582 | -0.06(-0.23%) |
Jul 07, 2021 | 25.90 | 26.02 | 25.82 | 25.91 | 48,261 | +0.39(+1.53%) |
Jul 06, 2021 | 26.00 | 26.00 | 25.43 | 25.52 | 57,944 | -0.43(-1.66%) |
Jul 02, 2021 | 25.81 | 26.03 | 25.81 | 25.95 | 34,635 | +0.18(+0.70%) |
Jul 01, 2021 | 25.79 | 25.81 | 25.65 | 25.77 | 49,050 | +0.12(+0.47%) |
Jun 30, 2021 | 25.69 | 25.73 | 25.54 | 25.65 | 37,828 | -0.38(-1.46%) |
Jun 29, 2021 | 26.02 | 26.19 | 25.89 | 26.03 | 122,837 | +0.21(+0.81%) |
Jun 28, 2021 | 25.86 | 25.88 | 25.69 | 25.82 | 213,092 | +0.08(+0.31%) |
Jun 25, 2021 | 26.30 | 26.30 | 25.48 | 25.74 | 74,460 | +0.10(+0.39%) |
Jun 24, 2021 | 25.70 | 25.75 | 25.60 | 25.64 | 40,207 | +0.09(+0.35%) |
Jun 23, 2021 | 25.72 | 25.72 | 25.44 | 25.55 | 37,840 | -0.16(-0.62%) |
Jun 22, 2021 | 25.31 | 25.71 | 25.25 | 25.71 | 519,435 | +0.07(+0.25%) |
Jun 21, 2021 | 25.51 | 25.74 | 25.36 | 25.64 | 55,377 | +0.54(+2.17%) |
Jun 18, 2021 | 25.00 | 25.13 | 24.89 | 25.10 | 82,705 | -0.77(-2.98%) |
Jun 17, 2021 | 26.39 | 26.39 | 25.84 | 25.87 | 48,805 | -0.38(-1.45%) |
Jun 16, 2021 | 26.39 | 26.64 | 26.22 | 26.25 | 54,205 | -0.49(-1.83%) |
Jun 15, 2021 | 26.68 | 26.79 | 26.52 | 26.74 | 53,688 | +0.05(+0.19%) |
Jun 14, 2021 | 26.84 | 26.86 | 26.58 | 26.69 | 29,105 | -0.36(-1.33%) |
Jun 11, 2021 | 27.46 | 27.46 | 26.95 | 27.05 | 51,066 | -0.48(-1.76%) |
Jun 10, 2021 | 27.42 | 27.66 | 27.30 | 27.54 | 46,250 | -0.03(-0.11%) |
Jun 09, 2021 | 27.60 | 27.84 | 27.55 | 27.57 | 57,866 | -0.05(-0.18%) |
Jun 08, 2021 | 27.48 | 27.73 | 27.44 | 27.62 | 120,011 | +0.14(+0.51%) |
Jun 07, 2021 | 27.50 | 28.10 | 27.33 | 27.48 | 74,739 | +0.08(+0.27%) |
Jun 04, 2021 | 27.27 | 27.60 | 27.09 | 27.40 | 397,684 | +0.11(+0.40%) |
Jun 03, 2021 | 27.12 | 27.35 | 27.08 | 27.29 | 45,324 | +0.24(+0.89%) |
Jun 02, 2021 | 27.14 | 27.45 | 26.96 | 27.05 | 137,266 | -0.04(-0.15%) |
Jun 01, 2021 | 27.10 | 27.25 | 27.05 | 27.09 | 28,522 | +0.53(+2.00%) |
May 28, 2021 | 26.64 | 26.67 | 26.47 | 26.56 | 31,243 | -0.09(-0.32%) |
May 27, 2021 | 26.60 | 26.68 | 26.50 | 26.65 | 77,537 | +0.65(+2.48%) |
May 26, 2021 | 25.97 | 26.14 | 25.87 | 26.00 | 63,736 | -0.57(-2.15%) |
May 25, 2021 | 26.84 | 26.84 | 26.35 | 26.57 | 51,627 | +0.17(+0.64%) |
May 24, 2021 | 26.24 | 26.50 | 26.11 | 26.40 | 79,156 | -0.05(-0.19%) |
May 21, 2021 | 26.71 | 26.71 | 26.42 | 26.45 | 58,364 | -0.12(-0.45%) |
May 20, 2021 | 26.36 | 26.69 | 26.36 | 26.57 | 58,543 | +0.32(+1.22%) |
May 19, 2021 | 26.10 | 26.45 | 25.97 | 26.25 | 78,785 | -1.56(-5.61%) |
May 18, 2021 | 28.54 | 28.54 | 27.77 | 27.81 | 43,694 | +0.17(+0.62%) |
May 17, 2021 | 27.46 | 27.76 | 27.38 | 27.64 | 71,575 | -0.52(-1.85%) |
May 14, 2021 | 27.95 | 28.16 | 27.85 | 28.16 | 172,764 | +0.25(+0.90%) |
May 13, 2021 | 27.91 | 27.91 | 26.65 | 27.91 | 19,211 | +0.62(+2.27%) |
May 12, 2021 | 27.42 | 27.59 | 27.03 | 27.29 | 41,123 | -0.44(-1.59%) |
May 11, 2021 | 27.50 | 27.96 | 27.49 | 27.73 | 53,526 | -0.42(-1.49%) |
May 10, 2021 | 27.96 | 28.29 | 27.82 | 28.15 | 20,118 | +0.41(+1.47%) |
May 07, 2021 | 27.30 | 27.74 | 27.30 | 27.74 | 38,576 | +0.46(+1.69%) |
May 06, 2021 | 26.91 | 27.41 | 26.82 | 27.28 | 51,204 | +0.61(+2.27%) |
May 05, 2021 | 26.37 | 26.75 | 26.37 | 26.68 | 98,022 | +1.05(+4.12%) |
May 04, 2021 | 25.61 | 25.76 | 25.44 | 25.62 | 52,827 | -0.04(-0.16%) |