Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.40 | 22.07 | 21.08 | 22.02 | 369,661 | +0.59(+2.75%) |
May 27, 2022 | 21.49 | 21.71 | 21.28 | 21.43 | 234,952 | -0.06(-0.28%) |
May 26, 2022 | 21.58 | 21.82 | 19.20 | 21.49 | 569,665 | -1.21(-5.33%) |
May 25, 2022 | 22.47 | 22.93 | 22.47 | 22.70 | 112,023 | -0.01(-0.04%) |
May 24, 2022 | 22.10 | 22.96 | 21.89 | 22.71 | 220,703 | +0.31(+1.38%) |
May 23, 2022 | 22.65 | 22.75 | 22.10 | 22.40 | 194,055 | +0.09(+0.40%) |
May 20, 2022 | 23.03 | 23.03 | 21.88 | 22.31 | 194,858 | -0.44(-1.93%) |
May 19, 2022 | 22.68 | 22.96 | 22.16 | 22.75 | 178,659 | -0.26(-1.13%) |
May 18, 2022 | 23.44 | 23.91 | 22.91 | 23.01 | 202,254 | -0.46(-1.96%) |
May 17, 2022 | 23.06 | 23.72 | 23.06 | 23.47 | 187,844 | +0.79(+3.48%) |
May 16, 2022 | 22.79 | 22.91 | 22.41 | 22.68 | 145,317 | -0.23(-1.00%) |
May 13, 2022 | 23.11 | 23.39 | 22.84 | 22.91 | 170,366 | +0.07(+0.31%) |
May 12, 2022 | 23.64 | 23.89 | 22.34 | 22.84 | 234,227 | -1.05(-4.40%) |
May 11, 2022 | 24.67 | 24.89 | 23.74 | 23.89 | 178,212 | -0.66(-2.69%) |
May 10, 2022 | 25.04 | 25.04 | 24.13 | 24.55 | 266,928 | -0.28(-1.13%) |
May 09, 2022 | 24.95 | 25.29 | 24.74 | 24.83 | 196,362 | -0.51(-2.01%) |
May 06, 2022 | 25.53 | 25.72 | 25.04 | 25.34 | 172,213 | -0.44(-1.71%) |
May 05, 2022 | 26.08 | 26.08 | 25.24 | 25.78 | 179,456 | -0.68(-2.57%) |
May 04, 2022 | 26.25 | 26.61 | 25.61 | 26.46 | 160,618 | +0.21(+0.80%) |
May 03, 2022 | 25.58 | 26.31 | 25.25 | 26.25 | 295,315 | +0.58(+2.26%) |
May 02, 2022 | 25.66 | 26.11 | 25.26 | 25.67 | 243,948 | +0.10(+0.39%) |
Apr 29, 2022 | 25.53 | 26.35 | 25.51 | 25.57 | 286,799 | -0.36(-1.39%) |
Apr 28, 2022 | 24.88 | 26.21 | 24.88 | 25.93 | 234,353 | +1.18(+4.77%) |
Apr 27, 2022 | 26.66 | 26.66 | 24.74 | 24.75 | 388,177 | -1.73(-6.53%) |
Apr 26, 2022 | 28.54 | 28.81 | 25.70 | 26.48 | 539,012 | -2.46(-8.50%) |
Apr 25, 2022 | 28.89 | 28.94 | 28.15 | 28.94 | 241,339 | -0.24(-0.82%) |
Apr 22, 2022 | 30.04 | 30.16 | 29.08 | 29.18 | 229,140 | -0.85(-2.83%) |
Apr 21, 2022 | 29.65 | 30.24 | 29.65 | 30.03 | 264,867 | +0.63(+2.14%) |
Apr 20, 2022 | 29.17 | 29.82 | 29.17 | 29.40 | 280,608 | +0.26(+0.89%) |
Apr 19, 2022 | 28.38 | 29.32 | 28.38 | 29.14 | 239,068 | +0.82(+2.90%) |
Apr 18, 2022 | 28.10 | 28.34 | 27.82 | 28.32 | 258,972 | +0.09(+0.32%) |
Apr 14, 2022 | 28.76 | 28.91 | 28.18 | 28.23 | 152,634 | -0.29(-1.02%) |
Apr 13, 2022 | 28.03 | 28.83 | 28.03 | 28.52 | 342,268 | +0.54(+1.93%) |
Apr 12, 2022 | 27.95 | 28.59 | 27.95 | 27.98 | 324,164 | +0.33(+1.19%) |
Apr 11, 2022 | 27.51 | 28.04 | 27.39 | 27.65 | 468,014 | +0.34(+1.24%) |
Apr 08, 2022 | 27.69 | 27.97 | 27.24 | 27.31 | 306,457 | -0.27(-0.98%) |
Apr 07, 2022 | 27.58 | 27.89 | 27.37 | 27.58 | 260,230 | -0.06(-0.22%) |
Apr 06, 2022 | 28.03 | 28.15 | 27.59 | 27.64 | 300,848 | -0.40(-1.43%) |
Apr 05, 2022 | 28.60 | 28.66 | 28.02 | 28.04 | 408,896 | -0.57(-1.99%) |
Apr 04, 2022 | 29.04 | 29.10 | 28.52 | 28.61 | 252,473 | -0.42(-1.45%) |
Apr 01, 2022 | 29.15 | 29.18 | 28.67 | 29.03 | 135,296 | +0.14(+0.48%) |
Mar 31, 2022 | 29.37 | 29.54 | 28.83 | 28.89 | 188,536 | -0.65(-2.20%) |
Mar 30, 2022 | 29.91 | 29.91 | 29.46 | 29.54 | 146,098 | -0.43(-1.43%) |
Mar 29, 2022 | 29.41 | 30.32 | 29.31 | 29.97 | 273,453 | +0.85(+2.92%) |
Mar 28, 2022 | 29.13 | 29.82 | 28.98 | 29.12 | 158,116 | -0.26(-0.88%) |
Mar 25, 2022 | 28.72 | 29.44 | 28.72 | 29.38 | 116,537 | +0.61(+2.12%) |
Mar 24, 2022 | 28.07 | 28.94 | 27.81 | 28.77 | 166,064 | +0.77(+2.75%) |
Mar 23, 2022 | 28.61 | 28.61 | 27.95 | 28.00 | 154,081 | -0.84(-2.91%) |
Mar 22, 2022 | 29.00 | 29.03 | 28.69 | 28.84 | 170,227 | +0.00(+0.00%) |
Mar 21, 2022 | 28.90 | 29.20 | 28.50 | 28.84 | 151,025 | -0.20(-0.69%) |
Mar 18, 2022 | 29.11 | 29.48 | 28.86 | 29.04 | 376,144 | +0.02(+0.07%) |
Mar 17, 2022 | 28.44 | 29.09 | 28.44 | 29.02 | 168,584 | +0.41(+1.43%) |
Mar 16, 2022 | 28.16 | 28.71 | 28.10 | 28.61 | 166,519 | +0.59(+2.11%) |
Mar 15, 2022 | 27.77 | 28.74 | 27.77 | 28.02 | 181,708 | +0.33(+1.19%) |
Mar 14, 2022 | 26.71 | 28.01 | 26.62 | 27.69 | 254,309 | +1.14(+4.29%) |
Mar 11, 2022 | 27.03 | 27.38 | 25.99 | 26.55 | 216,156 | -0.48(-1.78%) |
Mar 10, 2022 | 26.40 | 27.19 | 26.16 | 27.03 | 252,585 | +0.84(+3.21%) |
Mar 09, 2022 | 25.91 | 26.58 | 25.89 | 26.19 | 200,110 | +0.89(+3.52%) |
Mar 08, 2022 | 25.83 | 25.83 | 24.72 | 25.30 | 372,963 | -0.35(-1.36%) |
Mar 07, 2022 | 26.66 | 26.87 | 25.64 | 25.65 | 194,697 | -0.97(-3.64%) |
Mar 04, 2022 | 26.42 | 26.71 | 26.26 | 26.62 | 147,158 | -0.21(-0.78%) |
Mar 03, 2022 | 27.10 | 27.12 | 26.66 | 26.83 | 188,880 | -0.16(-0.59%) |
Mar 02, 2022 | 26.15 | 27.16 | 26.15 | 26.99 | 210,046 | +0.80(+3.05%) |
Mar 01, 2022 | 27.05 | 27.44 | 25.92 | 26.19 | 278,153 | -1.01(-3.71%) |
Feb 28, 2022 | 26.81 | 27.36 | 26.78 | 27.20 | 160,680 | +0.14(+0.52%) |
Feb 25, 2022 | 26.42 | 27.07 | 26.61 | 27.06 | 100,464 | +0.65(+2.46%) |
Feb 24, 2022 | 25.64 | 26.47 | 25.43 | 26.41 | 143,586 | +0.26(+0.99%) |
Feb 23, 2022 | 26.41 | 26.58 | 26.06 | 26.15 | 150,570 | -0.23(-0.87%) |
Feb 22, 2022 | 26.53 | 26.90 | 26.36 | 26.38 | 128,284 | -0.42(-1.57%) |
Feb 18, 2022 | 26.80 | 0 | -0.18(-0.67%) | |||
Feb 17, 2022 | 26.78 | 27.11 | 26.32 | 26.98 | 168,746 | +0.03(+0.11%) |
Feb 16, 2022 | 26.99 | 27.08 | 26.49 | 26.95 | 112,521 | -0.23(-0.85%) |
Feb 15, 2022 | 26.88 | 27.30 | 26.73 | 27.18 | 105,487 | +0.30(+1.12%) |
Feb 14, 2022 | 26.77 | 27.14 | 26.60 | 26.88 | 121,484 | +0.22(+0.83%) |
Feb 11, 2022 | 26.65 | 27.11 | 26.27 | 26.66 | 147,372 | -0.10(-0.37%) |
Feb 10, 2022 | 26.98 | 27.49 | 26.64 | 26.76 | 155,619 | -0.73(-2.66%) |
Feb 09, 2022 | 27.51 | 28.03 | 27.42 | 27.49 | 119,059 | -0.07(-0.25%) |
Feb 08, 2022 | 26.44 | 27.61 | 26.40 | 27.56 | 204,245 | +0.95(+3.57%) |
Feb 07, 2022 | 26.94 | 27.08 | 26.47 | 26.61 | 150,005 | -0.61(-2.24%) |
Feb 04, 2022 | 28.33 | 28.40 | 27.16 | 27.22 | 200,215 | -1.31(-4.59%) |
Feb 03, 2022 | 26.97 | 28.53 | 381,679 | +2.00(+7.54%) | ||
Feb 02, 2022 | 26.82 | 27.12 | 26.40 | 26.53 | 118,970 | -0.31(-1.15%) |
Feb 01, 2022 | 26.84 | 26.87 | 26.38 | 26.84 | 336,304 | +0.24(+0.90%) |
Jan 31, 2022 | 25.31 | 26.70 | 26.60 | 447,142 | +1.04(+4.07%) | |
Jan 28, 2022 | 25.75 | 25.75 | 24.66 | 25.56 | 205,355 | +0.08(+0.31%) |
Jan 27, 2022 | 26.49 | 26.77 | 25.33 | 25.48 | 128,011 | -0.96(-3.63%) |
Jan 26, 2022 | 27.20 | 27.85 | 26.04 | 26.44 | 251,286 | -0.26(-0.97%) |
Jan 25, 2022 | 26.95 | 27.09 | 26.19 | 26.70 | 250,816 | -0.86(-3.12%) |
Jan 24, 2022 | 26.30 | 27.69 | 26.21 | 27.56 | 112,290 | +0.72(+2.68%) |
Jan 21, 2022 | 26.57 | 27.72 | 26.41 | 26.84 | 162,655 | +0.01(+0.04%) |
Jan 20, 2022 | 27.77 | 27.81 | 26.75 | 26.83 | 230,975 | -0.89(-3.21%) |
Jan 19, 2022 | 28.50 | 28.53 | 27.53 | 27.72 | 169,833 | -0.83(-2.91%) |
Jan 18, 2022 | 28.83 | 29.02 | 28.29 | 28.55 | 179,644 | -0.75(-2.56%) |
Jan 14, 2022 | 29.30 | 0 | +0.96(+3.39%) | |||
Jan 13, 2022 | 28.23 | 28.55 | 28.16 | 28.34 | 126,786 | +0.30(+1.07%) |
Jan 12, 2022 | 27.84 | 28.27 | 27.79 | 28.04 | 143,752 | +0.40(+1.45%) |
Jan 11, 2022 | 27.47 | 28.09 | 27.41 | 27.64 | 187,950 | +0.03(+0.11%) |
Jan 10, 2022 | 27.23 | 27.65 | 26.78 | 27.61 | 168,018 | +0.25(+0.91%) |
Jan 07, 2022 | 28.50 | 28.53 | 27.16 | 27.36 | 176,236 | -1.21(-4.24%) |
Jan 06, 2022 | 28.48 | 28.81 | 28.40 | 28.57 | 150,463 | +0.13(+0.46%) |
Jan 05, 2022 | 28.59 | 28.99 | 28.25 | 28.44 | 195,723 | -0.20(-0.70%) |
Jan 04, 2022 | 28.56 | 28.90 | 28.50 | 28.64 | 133,449 | +0.39(+1.38%) |
Jan 03, 2022 | 27.63 | 28.54 | 27.63 | 28.25 | 133,167 | +0.58(+2.10%) |
Dec 31, 2021 | 27.64 | 27.93 | 27.36 | 27.67 | 80,105 | +0.05(+0.18%) |
Dec 30, 2021 | 28.16 | 28.45 | 27.61 | 27.62 | 117,588 | -0.59(-2.09%) |
Dec 29, 2021 | 28.03 | 28.54 | 27.69 | 28.21 | 112,884 | +0.41(+1.47%) |
Dec 28, 2021 | 28.00 | 28.44 | 27.80 | 27.80 | 163,797 | -0.35(-1.24%) |
Dec 27, 2021 | 27.61 | 28.32 | 27.61 | 28.15 | 122,932 | +0.50(+1.81%) |
Dec 23, 2021 | 27.64 | 27.96 | 27.41 | 27.65 | 160,271 | +0.20(+0.73%) |
Dec 22, 2021 | 27.41 | 27.66 | 27.23 | 27.45 | 333,354 | -0.01(-0.04%) |
Dec 21, 2021 | 27.07 | 27.77 | 27.07 | 27.46 | 199,195 | +0.45(+1.67%) |
Dec 20, 2021 | 26.82 | 27.06 | 26.06 | 27.01 | 179,196 | -0.25(-0.92%) |
Dec 17, 2021 | 26.80 | 27.64 | 26.70 | 27.26 | 509,116 | +0.20(+0.74%) |
Dec 16, 2021 | 27.47 | 27.86 | 26.91 | 27.06 | 173,439 | -0.30(-1.10%) |
Dec 15, 2021 | 26.59 | 27.50 | 26.25 | 27.36 | 235,720 | +0.53(+1.98%) |
Dec 14, 2021 | 27.52 | 28.00 | 26.79 | 26.83 | 212,602 | -0.71(-2.58%) |
Dec 13, 2021 | 27.18 | 28.02 | 26.86 | 27.54 | 207,494 | +0.12(+0.44%) |
Dec 10, 2021 | 26.96 | 27.53 | 26.61 | 27.42 | 136,903 | +0.65(+2.43%) |
Dec 09, 2021 | 26.74 | 27.34 | 26.55 | 26.77 | 131,861 | -0.29(-1.07%) |
Dec 08, 2021 | 26.84 | 27.39 | 26.76 | 27.06 | 112,262 | +0.12(+0.45%) |
Dec 07, 2021 | 27.65 | 27.79 | 26.86 | 26.94 | 121,118 | -0.24(-0.88%) |
Dec 06, 2021 | 26.95 | 27.90 | 26.86 | 27.18 | 207,217 | +0.37(+1.38%) |
Dec 03, 2021 | 26.88 | 27.16 | 26.39 | 26.81 | 248,082 | +0.03(+0.11%) |
Dec 02, 2021 | 26.18 | 27.30 | 26.18 | 26.78 | 416,336 | +0.64(+2.45%) |
Dec 01, 2021 | 26.70 | 27.28 | 26.11 | 26.14 | 359,131 | +0.12(+0.46%) |
Nov 30, 2021 | 25.91 | 26.33 | 25.49 | 26.02 | 308,796 | -0.40(-1.51%) |
Nov 29, 2021 | 26.71 | 26.77 | 26.09 | 26.42 | 144,778 | +0.15(+0.57%) |
Nov 26, 2021 | 26.91 | 26.91 | 25.97 | 26.27 | 143,234 | -1.69(-6.04%) |
Nov 24, 2021 | 27.52 | 28.34 | 27.42 | 27.96 | 220,724 | +0.44(+1.60%) |
Nov 23, 2021 | 26.41 | 27.55 | 26.26 | 27.52 | 172,964 | +1.22(+4.64%) |
Nov 22, 2021 | 26.41 | 27.15 | 26.11 | 26.30 | 319,115 | -0.01(-0.04%) |
Nov 19, 2021 | 25.71 | 26.52 | 25.67 | 26.31 | 140,395 | +0.26(+1.00%) |
Nov 18, 2021 | 26.19 | 26.16 | 26.01 | 26.05 | 224,708 | -0.04(-0.15%) |
Nov 17, 2021 | 26.81 | 27.15 | 25.91 | 26.09 | 156,380 | -1.00(-3.69%) |
Nov 16, 2021 | 26.94 | 27.43 | 26.80 | 27.09 | 102,138 | -0.04(-0.15%) |
Nov 15, 2021 | 27.34 | 27.34 | 26.37 | 27.13 | 197,167 | +0.11(+0.41%) |
Nov 12, 2021 | 27.43 | 27.81 | 26.98 | 27.02 | 173,336 | -0.48(-1.75%) |
Nov 11, 2021 | 27.23 | 27.64 | 26.92 | 27.50 | 131,706 | +0.28(+1.03%) |
Nov 10, 2021 | 27.88 | 27.19 | 27.22 | 141,826 | -0.79(-2.82%) | |
Nov 09, 2021 | 28.51 | 28.52 | 27.95 | 28.01 | 144,077 | -0.58(-2.03%) |
Nov 08, 2021 | 29.07 | 29.48 | 28.49 | 28.59 | 133,849 | -0.31(-1.07%) |
Nov 05, 2021 | 28.37 | 29.45 | 28.37 | 28.90 | 253,503 | +0.89(+3.18%) |
Nov 04, 2021 | 27.61 | 28.01 | 27.30 | 28.01 | 308,054 | +0.54(+1.97%) |
Nov 03, 2021 | 27.25 | 27.79 | 26.97 | 27.47 | 338,163 | +0.07(+0.26%) |
Nov 02, 2021 | 28.55 | 28.68 | 27.35 | 27.40 | 242,288 | -0.85(-3.01%) |
Nov 01, 2021 | 27.97 | 28.62 | 27.65 | 28.25 | 197,081 | +0.40(+1.44%) |
Oct 29, 2021 | 28.63 | 28.99 | 27.84 | 27.85 | 275,684 | -0.68(-2.38%) |
Oct 28, 2021 | 27.92 | 28.78 | 27.92 | 28.53 | 229,954 | +0.53(+1.89%) |
Oct 27, 2021 | 28.63 | 28.83 | 27.49 | 28.00 | 313,918 | -0.81(-2.81%) |
Oct 26, 2021 | 31.29 | 28.81 | 624,860 | -3.88(-11.87%) | ||
Oct 25, 2021 | 32.19 | 32.91 | 31.88 | 32.69 | 189,393 | +0.62(+1.93%) |
Oct 22, 2021 | 31.96 | 32.37 | 31.60 | 32.07 | 116,242 | +0.30(+0.94%) |
Oct 21, 2021 | 30.85 | 31.81 | 30.85 | 31.77 | 132,301 | +0.37(+1.18%) |
Oct 20, 2021 | 31.12 | 31.50 | 30.67 | 31.40 | 132,721 | +0.55(+1.78%) |
Oct 19, 2021 | 30.76 | 30.88 | 29.95 | 30.85 | 129,451 | -0.08(-0.26%) |
Oct 18, 2021 | 31.17 | 31.17 | 30.77 | 30.93 | 66,476 | -0.12(-0.39%) |
Oct 15, 2021 | 32.24 | 32.34 | 31.03 | 31.05 | 118,391 | -0.56(-1.77%) |
Oct 14, 2021 | 31.91 | 32.20 | 31.43 | 31.61 | 120,174 | +0.07(+0.22%) |
Oct 13, 2021 | 32.27 | 32.27 | 30.96 | 31.54 | 163,956 | -0.86(-2.65%) |
Oct 12, 2021 | 31.94 | 32.50 | 31.63 | 32.40 | 131,360 | +0.62(+1.95%) |
Oct 11, 2021 | 31.35 | 32.28 | 31.24 | 31.78 | 294,987 | +0.40(+1.27%) |
Oct 08, 2021 | 30.40 | 31.51 | 30.01 | 31.38 | 221,549 | +0.90(+2.95%) |
Oct 07, 2021 | 29.06 | 30.50 | 29.06 | 30.48 | 161,211 | +1.67(+5.80%) |
Oct 06, 2021 | 29.33 | 29.41 | 28.42 | 28.81 | 94,775 | -0.76(-2.57%) |
Oct 05, 2021 | 29.17 | 29.60 | 29.03 | 29.57 | 170,236 | +0.63(+2.18%) |
Oct 04, 2021 | 28.55 | 29.12 | 28.55 | 28.94 | 111,609 | +0.35(+1.22%) |
Oct 01, 2021 | 27.29 | 28.68 | 27.27 | 28.59 | 232,159 | +1.51(+5.58%) |
Sep 30, 2021 | 28.16 | 28.20 | 27.06 | 27.08 | 233,156 | -0.95(-3.39%) |
Sep 29, 2021 | 28.23 | 28.46 | 27.91 | 28.03 | 153,984 | -0.04(-0.14%) |
Sep 28, 2021 | 28.61 | 28.61 | 27.87 | 28.07 | 112,493 | -0.52(-1.82%) |
Sep 27, 2021 | 28.23 | 29.08 | 28.23 | 28.59 | 146,442 | +0.59(+2.11%) |
Sep 24, 2021 | 27.11 | 28.12 | 27.11 | 28.00 | 114,788 | +0.62(+2.26%) |
Sep 23, 2021 | 26.68 | 27.71 | 26.68 | 27.38 | 399,145 | +0.95(+3.59%) |
Sep 22, 2021 | 26.26 | 26.82 | 25.88 | 26.43 | 206,603 | +0.53(+2.05%) |
Sep 21, 2021 | 26.69 | 26.73 | 25.63 | 25.90 | 253,571 | -0.55(-2.08%) |
Sep 20, 2021 | 27.86 | 27.93 | 25.73 | 26.45 | 191,496 | -1.81(-6.40%) |
Sep 17, 2021 | 28.05 | 28.27 | 27.69 | 28.26 | 644,278 | +0.32(+1.15%) |
Sep 16, 2021 | 27.92 | 28.16 | 27.64 | 27.94 | 84,310 | -0.09(-0.32%) |
Sep 15, 2021 | 27.50 | 28.16 | 27.46 | 28.03 | 114,301 | +0.39(+1.41%) |
Sep 14, 2021 | 27.24 | 27.68 | 27.24 | 27.64 | 143,427 | +0.48(+1.77%) |
Sep 13, 2021 | 27.14 | 27.46 | 26.89 | 27.16 | 87,217 | +0.24(+0.89%) |
Sep 10, 2021 | 27.03 | 27.32 | 26.75 | 26.92 | 99,319 | -0.02(-0.07%) |
Sep 09, 2021 | 26.75 | 27.29 | 26.56 | 26.94 | 78,305 | +0.14(+0.52%) |
Sep 08, 2021 | 26.81 | 27.05 | 26.40 | 26.80 | 78,027 | -0.04(-0.15%) |
Sep 07, 2021 | 27.40 | 27.49 | 26.84 | 26.84 | 112,584 | -0.74(-2.68%) |
Sep 03, 2021 | 27.59 | 27.79 | 27.26 | 27.58 | 64,884 | -0.12(-0.43%) |
Sep 02, 2021 | 27.25 | 27.72 | 27.05 | 27.70 | 290,147 | +0.56(+2.06%) |
Sep 01, 2021 | 27.51 | 27.51 | 26.59 | 27.14 | 369,332 | -0.19(-0.70%) |
Aug 31, 2021 | 27.18 | 27.39 | 27.06 | 27.33 | 101,494 | +0.07(+0.26%) |
Aug 30, 2021 | 27.73 | 27.73 | 27.24 | 27.26 | 88,065 | -0.22(-0.80%) |
Aug 27, 2021 | 26.40 | 27.48 | 26.39 | 27.48 | 172,848 | +1.21(+4.61%) |
Aug 26, 2021 | 26.22 | 26.70 | 25.98 | 26.27 | 84,791 | +0.10(+0.38%) |
Aug 25, 2021 | 25.92 | 26.50 | 25.85 | 26.17 | 177,759 | +0.14(+0.54%) |
Aug 24, 2021 | 26.27 | 26.48 | 25.98 | 26.03 | 84,612 | -0.31(-1.18%) |
Aug 23, 2021 | 26.25 | 26.67 | 25.98 | 26.34 | 77,486 | +0.44(+1.70%) |
Aug 20, 2021 | 25.19 | 25.94 | 24.77 | 25.90 | 153,351 | +0.61(+2.41%) |
Aug 19, 2021 | 25.28 | 25.56 | 25.10 | 25.29 | 91,276 | -0.34(-1.33%) |
Aug 18, 2021 | 25.89 | 26.06 | 25.57 | 25.63 | 87,510 | -0.33(-1.27%) |
Aug 17, 2021 | 25.77 | 26.17 | 25.75 | 25.96 | 133,177 | -0.11(-0.42%) |
Aug 16, 2021 | 26.00 | 26.22 | 25.27 | 26.07 | 169,662 | -0.15(-0.57%) |
Aug 13, 2021 | 26.48 | 26.48 | 26.08 | 26.22 | 77,314 | -0.12(-0.46%) |
Aug 12, 2021 | 26.73 | 26.73 | 26.29 | 26.34 | 104,153 | -0.19(-0.72%) |
Aug 11, 2021 | 26.51 | 26.53 | 26.10 | 26.53 | 59,886 | +0.03(+0.11%) |
Aug 10, 2021 | 26.00 | 26.52 | 25.85 | 26.50 | 83,474 | +0.43(+1.65%) |
Aug 09, 2021 | 26.35 | 26.35 | 25.74 | 26.07 | 69,814 | -0.32(-1.21%) |
Aug 06, 2021 | 26.78 | 27.00 | 26.23 | 26.39 | 125,089 | -0.05(-0.19%) |
Aug 05, 2021 | 25.68 | 26.61 | 25.65 | 26.44 | 209,908 | +0.94(+3.69%) |
Aug 04, 2021 | 26.36 | 26.36 | 25.44 | 25.50 | 177,742 | -1.16(-4.35%) |
Aug 03, 2021 | 27.08 | 27.21 | 26.30 | 26.66 | 184,993 | -0.29(-1.08%) |
Aug 02, 2021 | 27.27 | 27.78 | 26.88 | 26.95 | 102,745 | -0.24(-0.88%) |
Jul 30, 2021 | 27.87 | 27.87 | 26.90 | 27.19 | 152,143 | -0.92(-3.27%) |
Jul 29, 2021 | 27.96 | 28.55 | 27.88 | 28.11 | 160,913 | +0.41(+1.48%) |
Jul 28, 2021 | 27.50 | 27.91 | 26.69 | 27.70 | 154,358 | +0.50(+1.84%) |
Jul 27, 2021 | 26.51 | 27.36 | 25.68 | 27.20 | 260,547 | +0.78(+2.95%) |
Jul 26, 2021 | 25.51 | 26.50 | 25.51 | 26.42 | 160,229 | +0.91(+3.57%) |
Jul 23, 2021 | 25.53 | 26.00 | 25.19 | 25.51 | 87,422 | +0.22(+0.87%) |
Jul 22, 2021 | 26.20 | 26.20 | 25.19 | 25.29 | 93,851 | -0.88(-3.36%) |
Jul 21, 2021 | 26.04 | 26.59 | 25.91 | 26.17 | 76,470 | +0.33(+1.28%) |
Jul 20, 2021 | 25.65 | 26.49 | 25.63 | 25.84 | 190,520 | +0.22(+0.86%) |
Jul 19, 2021 | 25.21 | 25.85 | 24.95 | 25.62 | 267,843 | -0.07(-0.27%) |
Jul 16, 2021 | 26.51 | 26.53 | 25.67 | 25.69 | 143,557 | -0.59(-2.25%) |
Jul 15, 2021 | 26.36 | 26.45 | 25.92 | 26.28 | 93,851 | -0.24(-0.90%) |
Jul 14, 2021 | 26.73 | 26.98 | 26.47 | 26.52 | 109,974 | -0.01(-0.04%) |
Jul 13, 2021 | 26.39 | 26.63 | 26.32 | 26.53 | 166,134 | +0.01(+0.04%) |
Jul 12, 2021 | 26.23 | 26.56 | 26.07 | 26.52 | 88,197 | +0.14(+0.53%) |
Jul 09, 2021 | 26.26 | 26.65 | 26.10 | 26.38 | 141,519 | +0.58(+2.25%) |
Jul 08, 2021 | 26.10 | 26.22 | 25.59 | 25.80 | 150,384 | -0.71(-2.68%) |
Jul 07, 2021 | 26.72 | 26.98 | 26.32 | 26.51 | 107,173 | -0.33(-1.23%) |
Jul 06, 2021 | 27.32 | 27.32 | 26.40 | 26.84 | 156,058 | -0.56(-2.04%) |
Jul 02, 2021 | 28.08 | 28.12 | 27.21 | 27.40 | 131,967 | -0.68(-2.42%) |
Jul 01, 2021 | 28.41 | 28.41 | 28.07 | 28.08 | 148,947 | -0.03(-0.11%) |
Jun 30, 2021 | 28.20 | 28.34 | 27.83 | 28.11 | 180,710 | -0.22(-0.78%) |
Jun 29, 2021 | 28.35 | 28.57 | 28.13 | 28.33 | 161,137 | -0.10(-0.35%) |
Jun 28, 2021 | 29.52 | 29.77 | 28.20 | 28.43 | 221,671 | -1.09(-3.69%) |
Jun 25, 2021 | 29.56 | 29.99 | 29.40 | 29.52 | 495,818 | +0.16(+0.54%) |
Jun 24, 2021 | 29.05 | 29.42 | 28.78 | 29.36 | 123,506 | +0.41(+1.42%) |
Jun 23, 2021 | 28.74 | 29.38 | 28.74 | 28.95 | 236,878 | +0.21(+0.73%) |
Jun 22, 2021 | 28.53 | 28.84 | 27.89 | 28.74 | 140,260 | +0.21(+0.74%) |
Jun 21, 2021 | 28.00 | 28.74 | 27.83 | 28.53 | 157,908 | +0.69(+2.48%) |
Jun 18, 2021 | 28.29 | 28.29 | 27.41 | 27.84 | 477,554 | -0.75(-2.62%) |
Jun 17, 2021 | 29.13 | 29.40 | 28.49 | 28.59 | 207,528 | -0.78(-2.66%) |
Jun 16, 2021 | 29.47 | 29.53 | 28.98 | 29.37 | 142,816 | -0.14(-0.47%) |
Jun 15, 2021 | 29.62 | 29.78 | 29.23 | 29.51 | 122,937 | -0.02(-0.07%) |
Jun 14, 2021 | 29.51 | 29.74 | 29.40 | 29.53 | 141,478 | +0.18(+0.61%) |
Jun 11, 2021 | 29.38 | 29.53 | 29.06 | 29.35 | 122,419 | -0.02(-0.07%) |
Jun 10, 2021 | 29.71 | 29.84 | 29.36 | 29.37 | 179,048 | +0.10(+0.34%) |
Jun 09, 2021 | 28.67 | 29.43 | 28.65 | 29.27 | 208,134 | +0.56(+1.95%) |
Jun 08, 2021 | 28.30 | 28.99 | 28.30 | 28.71 | 153,491 | +0.48(+1.70%) |
Jun 07, 2021 | 28.12 | 28.36 | 27.90 | 28.23 | 100,253 | +0.11(+0.39%) |
Jun 04, 2021 | 28.39 | 28.41 | 27.73 | 28.12 | 115,476 | -0.22(-0.78%) |
Jun 03, 2021 | 27.56 | 28.36 | 27.17 | 28.34 | 160,539 | +0.69(+2.50%) |
Jun 02, 2021 | 27.60 | 28.16 | 27.58 | 27.65 | 330,057 | +0.12(+0.44%) |