Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 26.47 | 26.47 | 25.36 | 25.36 | 14,160 | -0.93(-3.53%) |
Apr 28, 2022 | 26.10 | 27.03 | 25.77 | 26.29 | 14,076 | +0.38(+1.46%) |
Apr 27, 2022 | 25.92 | 26.55 | 25.77 | 25.91 | 19,472 | -0.01(-0.03%) |
Apr 26, 2022 | 26.34 | 26.48 | 25.90 | 25.92 | 20,650 | -0.48(-1.81%) |
Apr 25, 2022 | 26.25 | 26.40 | 26.05 | 26.40 | 17,918 | +0.14(+0.55%) |
Apr 22, 2022 | 26.77 | 26.77 | 26.25 | 26.25 | 13,433 | -0.38(-1.42%) |
Apr 21, 2022 | 27.05 | 27.61 | 26.27 | 26.63 | 23,419 | -0.22(-0.81%) |
Apr 20, 2022 | 26.68 | 26.98 | 26.68 | 26.85 | 14,003 | +0.39(+1.46%) |
Apr 19, 2022 | 26.39 | 26.73 | 26.05 | 26.46 | 24,302 | +0.31(+1.17%) |
Apr 18, 2022 | 26.32 | 26.36 | 25.98 | 26.15 | 11,357 | +0.00(+0.00%) |
Apr 14, 2022 | 26.27 | 26.54 | 26.05 | 26.15 | 9,117 | -0.10(-0.38%) |
Apr 13, 2022 | 26.10 | 26.36 | 26.10 | 26.25 | 8,006 | +0.17(+0.66%) |
Apr 12, 2022 | 26.02 | 26.35 | 25.98 | 26.08 | 20,567 | +0.00(+0.00%) |
Apr 11, 2022 | 26.27 | 26.49 | 26.02 | 26.08 | 14,987 | -0.30(-1.13%) |
Apr 08, 2022 | 26.51 | 26.59 | 26.28 | 26.38 | 18,722 | -0.05(-0.20%) |
Apr 07, 2022 | 26.55 | 26.67 | 26.36 | 26.43 | 27,594 | -0.20(-0.77%) |
Apr 06, 2022 | 26.75 | 26.88 | 26.46 | 26.64 | 43,867 | -0.12(-0.43%) |
Apr 05, 2022 | 26.92 | 26.94 | 26.74 | 26.75 | 22,723 | +0.01(+0.03%) |
Apr 04, 2022 | 27.29 | 27.29 | 26.74 | 26.74 | 16,032 | +0.01(+0.03%) |
Apr 01, 2022 | 26.83 | 27.10 | 26.74 | 26.74 | 15,481 | -0.07(-0.27%) |
Mar 31, 2022 | 26.99 | 27.09 | 26.74 | 26.81 | 17,325 | +0.02(+0.07%) |
Mar 30, 2022 | 26.86 | 27.09 | 26.74 | 26.79 | 17,981 | -0.30(-1.12%) |
Mar 29, 2022 | 26.86 | 27.16 | 26.86 | 27.09 | 11,126 | +0.34(+1.27%) |
Mar 28, 2022 | 27.09 | 27.16 | 26.59 | 26.75 | 34,751 | -0.29(-1.09%) |
Mar 25, 2022 | 26.82 | 27.27 | 26.82 | 27.05 | 14,548 | +0.15(+0.56%) |
Mar 24, 2022 | 27.20 | 27.20 | 26.69 | 26.90 | 15,927 | +0.16(+0.60%) |
Mar 23, 2022 | 26.91 | 27.01 | 26.74 | 26.74 | 14,617 | -0.18(-0.66%) |
Mar 22, 2022 | 26.82 | 27.13 | 26.82 | 26.91 | 20,960 | +0.24(+0.90%) |
Mar 21, 2022 | 26.78 | 26.91 | 26.56 | 26.67 | 23,620 | +0.11(+0.40%) |
Mar 18, 2022 | 26.50 | 26.98 | 26.30 | 26.57 | 55,656 | -0.09(-0.33%) |
Mar 17, 2022 | 26.93 | 27.09 | 26.66 | 26.66 | 15,628 | -0.09(-0.33%) |
Mar 16, 2022 | 26.33 | 27.13 | 26.33 | 26.74 | 25,663 | +0.10(+0.37%) |
Mar 15, 2022 | 27.03 | 27.03 | 26.50 | 26.65 | 11,632 | -0.15(-0.57%) |
Mar 14, 2022 | 26.69 | 26.99 | 26.67 | 26.80 | 8,464 | +0.28(+1.04%) |
Mar 11, 2022 | 26.44 | 26.76 | 26.39 | 26.52 | 12,071 | +0.11(+0.40%) |
Mar 10, 2022 | 26.52 | 26.83 | 26.29 | 26.41 | 14,981 | -0.32(-1.20%) |
Mar 09, 2022 | 26.97 | 27.07 | 26.74 | 26.74 | 17,941 | +0.19(+0.71%) |
Mar 08, 2022 | 26.76 | 27.04 | 26.32 | 26.55 | 13,122 | -0.12(-0.43%) |
Mar 07, 2022 | 26.95 | 27.02 | 26.66 | 26.66 | 21,464 | -0.34(-1.25%) |
Mar 04, 2022 | 26.69 | 27.14 | 26.69 | 27.00 | 13,783 | -0.02(-0.07%) |
Mar 03, 2022 | 26.83 | 27.30 | 26.74 | 27.02 | 9,761 | +0.03(+0.10%) |
Mar 02, 2022 | 26.40 | 27.01 | 26.40 | 26.99 | 16,133 | +0.70(+2.68%) |
Mar 01, 2022 | 26.74 | 26.78 | 26.29 | 26.29 | 31,671 | -0.27(-1.01%) |
Feb 28, 2022 | 26.74 | 27.02 | 26.56 | 26.56 | 20,379 | -0.70(-2.55%) |
Feb 25, 2022 | 26.70 | 27.33 | 26.75 | 27.25 | 7,814 | +0.89(+3.38%) |
Feb 24, 2022 | 26.67 | 26.67 | 25.91 | 26.36 | 35,104 | -0.57(-2.12%) |
Feb 23, 2022 | 27.25 | 27.29 | 26.91 | 26.93 | 24,954 | -0.09(-0.33%) |
Feb 22, 2022 | 27.29 | 27.40 | 27.02 | 27.02 | 12,781 | -0.27(-0.98%) |
Feb 18, 2022 | 27.29 | 0 | -0.17(-0.62%) | |||
Feb 17, 2022 | 27.66 | 27.91 | 27.27 | 27.46 | 13,400 | -0.45(-1.63%) |
Feb 16, 2022 | 28.48 | 28.48 | 27.80 | 27.91 | 15,128 | -0.15(-0.54%) |
Feb 15, 2022 | 27.70 | 28.06 | 27.70 | 28.06 | 14,457 | +0.47(+1.71%) |
Feb 14, 2022 | 27.58 | 27.97 | 27.36 | 27.59 | 16,202 | +0.21(+0.78%) |
Feb 11, 2022 | 27.61 | 27.72 | 27.26 | 27.38 | 14,307 | -0.12(-0.42%) |
Feb 10, 2022 | 28.16 | 28.16 | 27.43 | 27.49 | 23,176 | -0.76(-2.68%) |
Feb 09, 2022 | 28.87 | 28.87 | 28.19 | 28.25 | 13,618 | -0.52(-1.80%) |
Feb 08, 2022 | 28.10 | 29.01 | 28.10 | 28.77 | 18,355 | +0.61(+2.18%) |
Feb 07, 2022 | 28.05 | 28.96 | 28.03 | 28.15 | 11,537 | +0.12(+0.45%) |
Feb 04, 2022 | 27.95 | 28.33 | 27.90 | 28.03 | 12,245 | +0.10(+0.35%) |
Feb 03, 2022 | 28.10 | 27.74 | 27.93 | 15,988 | +0.13(+0.48%) | |
Feb 02, 2022 | 28.18 | 28.18 | 27.64 | 27.80 | 20,353 | -0.51(-1.79%) |
Feb 01, 2022 | 28.53 | 28.53 | 27.95 | 28.30 | 24,172 | -0.34(-1.18%) |
Jan 31, 2022 | 28.30 | 28.70 | 28.24 | 28.64 | 14,855 | -0.03(-0.09%) |
Jan 28, 2022 | 28.75 | 28.86 | 27.93 | 28.67 | 19,745 | -0.25(-0.86%) |
Jan 27, 2022 | 29.59 | 29.59 | 28.87 | 28.92 | 8,286 | -0.22(-0.76%) |
Jan 26, 2022 | 29.78 | 30.25 | 29.14 | 29.14 | 15,909 | -0.40(-1.36%) |
Jan 25, 2022 | 29.44 | 30.23 | 29.05 | 29.54 | 12,055 | -0.20(-0.66%) |
Jan 24, 2022 | 28.26 | 29.83 | 28.26 | 29.74 | 25,789 | +1.44(+5.10%) |
Jan 21, 2022 | 28.35 | 29.20 | 28.25 | 28.30 | 38,173 | -0.40(-1.40%) |
Jan 20, 2022 | 28.74 | 29.58 | 28.48 | 28.70 | 53,368 | -0.22(-0.77%) |
Jan 19, 2022 | 30.30 | 30.41 | 28.74 | 28.92 | 37,911 | -1.13(-3.77%) |
Jan 18, 2022 | 29.99 | 32.80 | 29.71 | 30.05 | 117,582 | -0.12(-0.38%) |
Jan 14, 2022 | 30.17 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.34 | 30.34 | 29.90 | 30.05 | 16,701 | +0.37(+1.26%) |
Jan 12, 2022 | 29.34 | 30.74 | 29.19 | 29.68 | 44,099 | +0.36(+1.22%) |
Jan 11, 2022 | 29.30 | 29.48 | 29.02 | 29.32 | 13,572 | -0.32(-1.08%) |
Jan 10, 2022 | 29.77 | 29.77 | 29.31 | 29.64 | 12,534 | -0.14(-0.48%) |
Jan 07, 2022 | 29.84 | 30.15 | 29.59 | 29.78 | 22,152 | -0.08(-0.27%) |
Jan 06, 2022 | 29.94 | 30.07 | 29.68 | 29.86 | 24,995 | +0.33(+1.11%) |
Jan 05, 2022 | 29.16 | 29.85 | 29.14 | 29.54 | 32,809 | +0.58(+2.01%) |
Jan 04, 2022 | 28.25 | 29.05 | 28.25 | 28.95 | 13,133 | +0.75(+2.66%) |
Jan 03, 2022 | 27.84 | 28.46 | 27.84 | 28.20 | 18,515 | +0.49(+1.75%) |
Dec 31, 2021 | 27.81 | 27.81 | 27.33 | 27.72 | 6,843 | +0.17(+0.61%) |
Dec 30, 2021 | 27.70 | 27.98 | 27.55 | 27.55 | 11,499 | -0.43(-1.55%) |
Dec 29, 2021 | 28.14 | 28.14 | 27.75 | 27.98 | 7,504 | +0.04(+0.16%) |
Dec 28, 2021 | 27.70 | 28.41 | 27.28 | 27.94 | 19,278 | +0.44(+1.60%) |
Dec 27, 2021 | 27.51 | 27.52 | 26.99 | 27.50 | 10,048 | +0.44(+1.63%) |
Dec 23, 2021 | 26.70 | 27.50 | 26.70 | 27.06 | 22,864 | +0.34(+1.29%) |
Dec 22, 2021 | 26.39 | 27.06 | 26.21 | 26.71 | 25,774 | +0.14(+0.53%) |
Dec 21, 2021 | 26.67 | 26.78 | 26.39 | 26.57 | 11,833 | +0.26(+1.01%) |
Dec 20, 2021 | 26.51 | 26.51 | 25.91 | 26.31 | 15,178 | -0.20(-0.77%) |
Dec 17, 2021 | 27.33 | 27.88 | 26.51 | 26.51 | 68,920 | -0.76(-2.78%) |
Dec 16, 2021 | 27.29 | 28.14 | 27.01 | 27.27 | 16,224 | +0.28(+1.05%) |
Dec 15, 2021 | 27.64 | 28.06 | 26.93 | 26.99 | 45,619 | -0.50(-1.83%) |
Dec 14, 2021 | 26.99 | 27.61 | 26.49 | 27.49 | 45,197 | +0.56(+2.10%) |
Dec 13, 2021 | 27.32 | 27.45 | 26.72 | 26.92 | 17,671 | -0.32(-1.17%) |
Dec 10, 2021 | 27.52 | 27.63 | 26.62 | 27.24 | 9,404 | -0.09(-0.32%) |
Dec 09, 2021 | 27.33 | 27.43 | 26.90 | 27.33 | 8,220 | -0.02(-0.06%) |
Dec 08, 2021 | 27.49 | 28.05 | 27.31 | 27.35 | 19,512 | -0.26(-0.96%) |
Dec 07, 2021 | 27.80 | 28.23 | 27.60 | 27.61 | 8,421 | +0.24(+0.87%) |
Dec 06, 2021 | 27.03 | 27.74 | 26.92 | 27.37 | 18,899 | +0.80(+3.02%) |
Dec 03, 2021 | 25.77 | 27.02 | 25.77 | 26.57 | 10,727 | -0.19(-0.69%) |
Dec 02, 2021 | 26.09 | 27.03 | 26.09 | 26.76 | 18,820 | +0.83(+3.20%) |
Dec 01, 2021 | 27.22 | 28.31 | 25.86 | 25.93 | 33,641 | -0.80(-3.01%) |
Nov 30, 2021 | 26.51 | 27.64 | 26.48 | 26.73 | 23,997 | +0.19(+0.73%) |
Nov 29, 2021 | 27.52 | 27.52 | 26.54 | 26.54 | 16,628 | -0.30(-1.12%) |
Nov 26, 2021 | 27.56 | 27.94 | 26.59 | 26.84 | 17,269 | -1.37(-4.85%) |
Nov 24, 2021 | 28.35 | 28.56 | 27.81 | 28.20 | 8,181 | -0.39(-1.36%) |
Nov 23, 2021 | 27.77 | 28.59 | 27.77 | 28.59 | 11,344 | +0.87(+3.12%) |
Nov 22, 2021 | 27.37 | 27.89 | 27.37 | 27.73 | 18,126 | +0.75(+2.78%) |
Nov 19, 2021 | 27.45 | 28.02 | 26.53 | 26.98 | 41,825 | -0.75(-2.71%) |
Nov 18, 2021 | 27.22 | 27.69 | 27.54 | 27.73 | 43,042 | +0.50(+1.85%) |
Nov 17, 2021 | 27.29 | 27.37 | 26.58 | 27.22 | 10,532 | -0.17(-0.61%) |
Nov 16, 2021 | 27.28 | 27.55 | 27.22 | 27.39 | 14,403 | +0.06(+0.23%) |
Nov 15, 2021 | 27.23 | 27.49 | 26.93 | 27.33 | 20,019 | +0.01(+0.03%) |
Nov 12, 2021 | 28.01 | 28.01 | 27.20 | 27.32 | 14,171 | -0.51(-1.84%) |
Nov 11, 2021 | 27.19 | 27.93 | 27.16 | 27.83 | 17,025 | +0.67(+2.47%) |
Nov 10, 2021 | 26.92 | 27.36 | 27.16 | 31,603 | +0.24(+0.89%) | |
Nov 09, 2021 | 26.82 | 27.00 | 26.82 | 26.92 | 7,233 | -0.08(-0.29%) |
Nov 08, 2021 | 27.01 | 27.01 | 26.76 | 27.00 | 13,396 | +0.01(+0.03%) |
Nov 05, 2021 | 26.73 | 27.10 | 26.58 | 26.99 | 32,118 | +0.36(+1.36%) |
Nov 04, 2021 | 26.45 | 26.69 | 26.41 | 26.63 | 8,279 | -0.11(-0.40%) |
Nov 03, 2021 | 26.28 | 26.92 | 26.27 | 26.74 | 44,162 | +0.41(+1.54%) |
Nov 02, 2021 | 26.37 | 26.48 | 26.19 | 26.33 | 28,848 | -0.06(-0.23%) |
Nov 01, 2021 | 26.18 | 26.39 | 26.19 | 26.39 | 21,534 | +0.20(+0.78%) |
Oct 29, 2021 | 25.86 | 26.28 | 25.60 | 26.19 | 20,130 | +0.33(+1.26%) |
Oct 28, 2021 | 26.08 | 26.28 | 25.78 | 25.86 | 11,944 | +0.10(+0.38%) |
Oct 27, 2021 | 26.09 | 26.25 | 25.77 | 25.77 | 12,534 | -0.45(-1.72%) |
Oct 26, 2021 | 26.13 | 26.39 | 26.22 | 12,878 | +0.03(+0.10%) | |
Oct 25, 2021 | 26.15 | 26.37 | 25.81 | 26.19 | 17,825 | +0.03(+0.10%) |
Oct 22, 2021 | 25.92 | 26.23 | 25.81 | 26.16 | 16,756 | +0.48(+1.86%) |
Oct 21, 2021 | 26.26 | 26.26 | 25.59 | 25.69 | 14,505 | -0.54(-2.05%) |
Oct 20, 2021 | 26.19 | 26.47 | 26.04 | 26.23 | 11,512 | +0.10(+0.37%) |
Oct 19, 2021 | 26.19 | 26.19 | 25.61 | 26.13 | 9,027 | +0.11(+0.41%) |
Oct 18, 2021 | 26.01 | 26.31 | 26.01 | 26.02 | 13,408 | -0.05(-0.20%) |
Oct 15, 2021 | 26.24 | 26.30 | 25.93 | 26.08 | 31,201 | +0.19(+0.72%) |
Oct 14, 2021 | 26.11 | 26.16 | 25.89 | 25.89 | 7,908 | +0.19(+0.72%) |
Oct 13, 2021 | 25.89 | 25.90 | 25.54 | 25.71 | 8,138 | -0.41(-1.55%) |
Oct 12, 2021 | 25.88 | 26.17 | 25.33 | 26.11 | 11,590 | +0.23(+0.89%) |
Oct 11, 2021 | 26.16 | 26.22 | 25.81 | 25.88 | 20,403 | -0.35(-1.35%) |
Oct 08, 2021 | 26.17 | 26.39 | 25.05 | 26.24 | 12,218 | +0.18(+0.68%) |
Oct 07, 2021 | 26.11 | 26.55 | 25.83 | 26.06 | 61,545 | +0.05(+0.20%) |
Oct 06, 2021 | 26.03 | 26.10 | 25.66 | 26.01 | 12,154 | -0.10(-0.37%) |
Oct 05, 2021 | 25.83 | 26.10 | 25.71 | 26.10 | 11,800 | +0.30(+1.15%) |
Oct 04, 2021 | 25.97 | 26.10 | 25.42 | 25.81 | 17,687 | +0.03(+0.10%) |
Oct 01, 2021 | 25.75 | 25.98 | 25.63 | 25.78 | 14,152 | +0.33(+1.30%) |
Sep 30, 2021 | 26.05 | 26.09 | 25.43 | 25.45 | 16,800 | -0.31(-1.22%) |
Sep 29, 2021 | 25.72 | 26.07 | 25.67 | 25.76 | 14,494 | +0.13(+0.51%) |
Sep 28, 2021 | 26.07 | 26.07 | 25.51 | 25.63 | 16,104 | -0.38(-1.44%) |
Sep 27, 2021 | 25.42 | 26.14 | 25.42 | 26.01 | 21,674 | +0.48(+1.88%) |
Sep 24, 2021 | 24.81 | 25.79 | 24.81 | 25.53 | 14,661 | +0.52(+2.06%) |
Sep 23, 2021 | 24.67 | 25.01 | 24.65 | 25.01 | 12,058 | +0.62(+2.54%) |
Sep 22, 2021 | 24.23 | 24.71 | 24.01 | 24.39 | 16,796 | +0.38(+1.56%) |
Sep 21, 2021 | 24.11 | 24.43 | 23.93 | 24.02 | 14,059 | +0.22(+0.92%) |
Sep 20, 2021 | 24.03 | 24.27 | 23.75 | 23.80 | 26,474 | -0.78(-3.16%) |
Sep 17, 2021 | 24.12 | 24.72 | 23.55 | 24.57 | 141,537 | +0.57(+2.36%) |
Sep 16, 2021 | 24.09 | 24.19 | 23.68 | 24.01 | 26,449 | +0.08(+0.33%) |
Sep 15, 2021 | 23.97 | 24.13 | 23.83 | 23.93 | 27,646 | +0.07(+0.29%) |
Sep 14, 2021 | 24.36 | 24.37 | 23.80 | 23.86 | 28,533 | -0.38(-1.55%) |
Sep 13, 2021 | 25.05 | 25.05 | 23.99 | 24.23 | 23,949 | -0.22(-0.89%) |
Sep 10, 2021 | 25.01 | 25.01 | 24.45 | 24.45 | 24,979 | -0.48(-1.93%) |
Sep 09, 2021 | 25.17 | 25.33 | 24.91 | 24.93 | 21,990 | -0.11(-0.45%) |
Sep 08, 2021 | 25.07 | 25.27 | 25.00 | 25.05 | 21,415 | +0.02(+0.07%) |
Sep 07, 2021 | 25.65 | 25.65 | 25.03 | 25.03 | 23,930 | -0.50(-1.95%) |
Sep 03, 2021 | 25.99 | 25.99 | 25.33 | 25.53 | 15,864 | -0.52(-1.98%) |
Sep 02, 2021 | 25.87 | 26.10 | 25.86 | 26.04 | 5,076 | +0.15(+0.57%) |
Sep 01, 2021 | 25.85 | 25.89 | 25.67 | 25.89 | 10,844 | -0.04(-0.13%) |
Aug 31, 2021 | 26.11 | 26.26 | 25.88 | 25.93 | 13,617 | +0.07(+0.27%) |
Aug 30, 2021 | 26.42 | 26.42 | 25.76 | 25.86 | 10,948 | -0.75(-2.82%) |
Aug 27, 2021 | 26.16 | 26.61 | 26.16 | 26.61 | 16,753 | +0.82(+3.18%) |
Aug 26, 2021 | 26.23 | 26.23 | 25.79 | 25.79 | 7,577 | -0.39(-1.50%) |
Aug 25, 2021 | 26.20 | 26.64 | 25.83 | 26.18 | 21,651 | +0.24(+0.94%) |
Aug 24, 2021 | 25.76 | 26.22 | 25.73 | 25.94 | 13,627 | +0.03(+0.10%) |
Aug 23, 2021 | 25.81 | 26.06 | 25.72 | 25.91 | 10,295 | -0.09(-0.34%) |
Aug 20, 2021 | 25.15 | 26.22 | 25.15 | 26.00 | 23,270 | +0.70(+2.76%) |
Aug 19, 2021 | 25.40 | 25.62 | 25.02 | 25.30 | 8,378 | -0.11(-0.45%) |
Aug 18, 2021 | 26.13 | 26.13 | 25.34 | 25.41 | 8,439 | -0.49(-1.89%) |
Aug 17, 2021 | 26.20 | 26.62 | 25.89 | 25.90 | 11,136 | -0.67(-2.53%) |
Aug 16, 2021 | 26.36 | 26.75 | 25.88 | 26.57 | 20,666 | +0.20(+0.76%) |
Aug 13, 2021 | 26.42 | 26.52 | 26.36 | 26.37 | 6,183 | -0.17(-0.66%) |
Aug 12, 2021 | 26.04 | 26.55 | 25.92 | 26.55 | 21,588 | +0.38(+1.47%) |
Aug 11, 2021 | 25.80 | 26.16 | 25.80 | 26.16 | 5,527 | +0.19(+0.74%) |
Aug 10, 2021 | 25.64 | 26.19 | 25.61 | 25.97 | 47,737 | +0.40(+1.57%) |
Aug 09, 2021 | 25.03 | 25.69 | 25.03 | 25.57 | 6,264 | +0.15(+0.58%) |
Aug 06, 2021 | 25.35 | 25.69 | 25.31 | 25.42 | 12,065 | +0.30(+1.18%) |
Aug 05, 2021 | 24.96 | 25.17 | 24.96 | 25.12 | 6,753 | +0.17(+0.66%) |
Aug 04, 2021 | 24.89 | 25.38 | 24.77 | 24.96 | 10,416 | -0.19(-0.76%) |
Aug 03, 2021 | 25.19 | 25.28 | 25.07 | 25.15 | 10,572 | +0.00(+0.00%) |
Aug 02, 2021 | 25.69 | 25.69 | 24.89 | 25.15 | 17,191 | -0.23(-0.89%) |
Jul 30, 2021 | 25.57 | 25.74 | 25.38 | 25.38 | 9,311 | -0.09(-0.34%) |
Jul 29, 2021 | 25.69 | 25.69 | 25.20 | 25.47 | 12,817 | -0.16(-0.61%) |
Jul 28, 2021 | 25.47 | 25.69 | 25.19 | 25.62 | 14,624 | +0.14(+0.55%) |
Jul 27, 2021 | 25.46 | 25.48 | 25.21 | 25.48 | 14,933 | -0.13(-0.51%) |
Jul 26, 2021 | 25.16 | 25.66 | 25.10 | 25.61 | 15,111 | +0.31(+1.21%) |
Jul 23, 2021 | 25.55 | 25.55 | 25.31 | 25.31 | 11,821 | +0.15(+0.59%) |
Jul 22, 2021 | 25.48 | 25.52 | 25.07 | 25.16 | 15,603 | -0.12(-0.48%) |
Jul 21, 2021 | 24.89 | 25.68 | 24.89 | 25.28 | 13,800 | +0.52(+2.08%) |
Jul 20, 2021 | 24.74 | 25.68 | 24.74 | 24.77 | 39,060 | +0.24(+1.00%) |
Jul 19, 2021 | 25.26 | 25.26 | 24.45 | 24.52 | 22,830 | -0.24(-0.95%) |
Jul 16, 2021 | 25.35 | 25.35 | 24.65 | 24.76 | 17,595 | -0.31(-1.25%) |
Jul 15, 2021 | 24.98 | 25.45 | 24.71 | 25.07 | 23,370 | +0.09(+0.35%) |
Jul 14, 2021 | 25.02 | 25.02 | 24.80 | 24.98 | 10,645 | +0.02(+0.07%) |
Jul 13, 2021 | 25.54 | 25.67 | 24.97 | 24.97 | 12,775 | -0.65(-2.56%) |
Jul 12, 2021 | 24.91 | 25.67 | 24.91 | 25.62 | 8,198 | +0.49(+1.95%) |
Jul 09, 2021 | 25.18 | 25.18 | 24.29 | 25.13 | 20,459 | +0.81(+3.34%) |
Jul 08, 2021 | 24.72 | 24.72 | 24.25 | 24.32 | 14,787 | -0.65(-2.62%) |
Jul 07, 2021 | 25.48 | 25.85 | 24.91 | 24.98 | 19,084 | -0.46(-1.82%) |
Jul 06, 2021 | 25.70 | 25.82 | 25.41 | 25.44 | 41,293 | -0.07(-0.27%) |
Jul 02, 2021 | 25.72 | 25.78 | 25.41 | 25.51 | 17,553 | +0.11(+0.44%) |
Jul 01, 2021 | 25.69 | 26.41 | 25.40 | 25.40 | 22,867 | -0.04(-0.17%) |
Jun 30, 2021 | 25.63 | 25.74 | 25.27 | 25.44 | 33,084 | -0.21(-0.81%) |
Jun 29, 2021 | 26.16 | 26.41 | 25.51 | 25.65 | 18,459 | -0.30(-1.17%) |
Jun 28, 2021 | 25.32 | 26.50 | 25.32 | 25.95 | 19,719 | +0.72(+2.84%) |
Jun 25, 2021 | 26.54 | 26.92 | 25.23 | 25.23 | 126,680 | -1.60(-5.96%) |
Jun 24, 2021 | 26.24 | 26.93 | 25.95 | 26.83 | 15,105 | +1.02(+3.95%) |
Jun 23, 2021 | 25.64 | 26.19 | 25.64 | 25.81 | 13,238 | -0.03(-0.13%) |
Jun 22, 2021 | 26.18 | 26.18 | 25.53 | 25.84 | 9,057 | -0.42(-1.61%) |
Jun 21, 2021 | 25.82 | 26.65 | 25.82 | 26.27 | 17,464 | +0.42(+1.64%) |
Jun 18, 2021 | 25.61 | 26.45 | 25.53 | 25.84 | 39,485 | -0.98(-3.67%) |
Jun 17, 2021 | 27.62 | 27.62 | 26.82 | 26.83 | 9,222 | -0.60(-2.20%) |
Jun 16, 2021 | 27.67 | 27.81 | 27.12 | 27.43 | 12,931 | -0.04(-0.16%) |
Jun 15, 2021 | 26.90 | 27.83 | 26.80 | 27.48 | 11,430 | +0.52(+1.92%) |
Jun 14, 2021 | 27.10 | 27.16 | 26.81 | 26.96 | 10,545 | -0.29(-1.05%) |
Jun 11, 2021 | 27.43 | 27.43 | 26.95 | 27.24 | 14,372 | -0.20(-0.72%) |
Jun 10, 2021 | 27.82 | 27.82 | 27.32 | 27.44 | 13,271 | -0.28(-1.00%) |
Jun 09, 2021 | 27.76 | 28.06 | 27.62 | 27.72 | 16,069 | -0.35(-1.26%) |
Jun 08, 2021 | 27.88 | 28.19 | 27.81 | 28.07 | 24,093 | +0.12(+0.43%) |
Jun 07, 2021 | 27.92 | 28.00 | 27.42 | 27.95 | 19,628 | +0.31(+1.13%) |
Jun 04, 2021 | 27.50 | 27.91 | 27.42 | 27.64 | 24,436 | +0.14(+0.50%) |
Jun 03, 2021 | 27.28 | 27.50 | 26.99 | 27.50 | 13,761 | +0.22(+0.79%) |
Jun 02, 2021 | 27.43 | 27.46 | 26.99 | 27.29 | 10,736 | -0.08(-0.28%) |
Jun 01, 2021 | 27.54 | 27.54 | 27.10 | 27.37 | 15,532 | +0.16(+0.57%) |
May 28, 2021 | 27.08 | 27.47 | 27.08 | 27.21 | 14,389 | +0.29(+1.06%) |
May 27, 2021 | 26.94 | 27.09 | 26.73 | 26.92 | 7,062 | -0.03(-0.13%) |
May 26, 2021 | 26.39 | 27.37 | 26.39 | 26.96 | 15,552 | +0.86(+3.28%) |
May 25, 2021 | 27.26 | 27.26 | 26.10 | 26.10 | 12,849 | -0.44(-1.66%) |
May 24, 2021 | 26.58 | 26.93 | 26.09 | 26.54 | 18,931 | -0.20(-0.74%) |
May 21, 2021 | 26.13 | 26.78 | 25.98 | 26.74 | 22,147 | +1.05(+4.10%) |
May 20, 2021 | 25.48 | 25.94 | 25.27 | 25.69 | 10,082 | +0.35(+1.40%) |
May 19, 2021 | 25.70 | 26.04 | 25.16 | 25.34 | 14,457 | -0.60(-2.30%) |
May 18, 2021 | 25.75 | 26.29 | 25.75 | 25.93 | 14,525 | +0.26(+1.01%) |
May 17, 2021 | 25.38 | 25.81 | 25.38 | 25.67 | 7,125 | +0.16(+0.64%) |
May 14, 2021 | 25.46 | 25.51 | 25.19 | 25.51 | 19,296 | +0.53(+2.11%) |
May 13, 2021 | 24.47 | 25.59 | 24.47 | 24.98 | 20,451 | +0.68(+2.81%) |
May 12, 2021 | 25.05 | 25.37 | 24.29 | 24.30 | 22,626 | -1.03(-4.06%) |
May 11, 2021 | 25.55 | 26.27 | 25.02 | 25.33 | 16,758 | -0.32(-1.25%) |
May 10, 2021 | 25.85 | 26.17 | 25.65 | 25.65 | 16,647 | -0.36(-1.39%) |
May 07, 2021 | 25.61 | 26.34 | 25.61 | 26.01 | 27,620 | +0.41(+1.59%) |
May 06, 2021 | 25.27 | 25.76 | 25.05 | 25.60 | 21,522 | +0.10(+0.37%) |
May 05, 2021 | 25.40 | 25.68 | 25.22 | 25.51 | 20,739 | +0.42(+1.69%) |
May 04, 2021 | 24.77 | 25.23 | 24.61 | 25.08 | 10,111 | -0.12(-0.48%) |