Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.96 | 23.96 | 23.60 | 23.60 | 6,247 | -0.23(-0.95%) |
Apr 28, 2022 | 23.68 | 23.92 | 23.60 | 23.82 | 2,826 | +0.32(+1.36%) |
Apr 27, 2022 | 23.61 | 23.65 | 23.46 | 23.50 | 3,429 | +0.06(+0.24%) |
Apr 26, 2022 | 23.81 | 23.83 | 23.41 | 23.45 | 17,692 | -0.57(-2.39%) |
Apr 25, 2022 | 23.93 | 24.11 | 23.75 | 24.02 | 21,274 | -0.14(-0.58%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.16 | 24.16 | 11,588 | -0.41(-1.69%) |
Apr 21, 2022 | 25.10 | 25.10 | 24.58 | 24.58 | 6,274 | -0.22(-0.87%) |
Apr 20, 2022 | 24.81 | 24.91 | 24.78 | 24.79 | 7,252 | +0.24(+0.96%) |
Apr 19, 2022 | 24.37 | 24.58 | 24.36 | 24.56 | 10,808 | +0.12(+0.50%) |
Apr 18, 2022 | 24.58 | 24.60 | 24.43 | 24.43 | 9,246 | -0.15(-0.59%) |
Apr 14, 2022 | 24.70 | 24.70 | 24.57 | 24.58 | 11,520 | -0.10(-0.42%) |
Apr 13, 2022 | 24.42 | 24.70 | 24.42 | 24.68 | 13,669 | +0.26(+1.08%) |
Apr 12, 2022 | 24.67 | 24.67 | 24.38 | 24.42 | 18,625 | -0.17(-0.69%) |
Apr 11, 2022 | 24.68 | 24.70 | 24.58 | 24.59 | 4,181 | -0.21(-0.86%) |
Apr 08, 2022 | 24.84 | 24.99 | 24.80 | 24.80 | 30,980 | -0.07(-0.29%) |
Apr 07, 2022 | 24.87 | 24.98 | 24.74 | 24.88 | 37,308 | +0.07(+0.28%) |
Apr 06, 2022 | 24.83 | 24.90 | 24.65 | 24.81 | 723,066 | -0.35(-1.41%) |
Apr 05, 2022 | 25.23 | 25.28 | 25.10 | 25.16 | 12,054 | -0.30(-1.18%) |
Apr 04, 2022 | 25.38 | 25.46 | 25.36 | 25.46 | 8,310 | +0.05(+0.18%) |
Apr 01, 2022 | 25.34 | 25.42 | 25.24 | 25.41 | 48,208 | +0.22(+0.87%) |
Mar 31, 2022 | 25.42 | 25.52 | 25.19 | 25.19 | 90,737 | -0.37(-1.44%) |
Mar 30, 2022 | 25.64 | 25.68 | 25.53 | 25.56 | 4,609 | -0.19(-0.72%) |
Mar 29, 2022 | 25.73 | 25.75 | 25.52 | 25.75 | 18,954 | +0.59(+2.35%) |
Mar 28, 2022 | 25.11 | 25.20 | 25.02 | 25.16 | 12,866 | -0.04(-0.17%) |
Mar 25, 2022 | 25.17 | 25.24 | 25.07 | 25.20 | 7,473 | +0.03(+0.12%) |
Mar 24, 2022 | 25.14 | 25.21 | 25.14 | 25.17 | 7,368 | +0.03(+0.13%) |
Mar 23, 2022 | 25.14 | 25.23 | 25.12 | 25.14 | 14,532 | -0.27(-1.05%) |
Mar 22, 2022 | 25.32 | 25.42 | 25.28 | 25.41 | 13,561 | +0.17(+0.69%) |
Mar 21, 2022 | 25.21 | 25.23 | 25.14 | 25.23 | 20,561 | -0.12(-0.47%) |
Mar 18, 2022 | 24.96 | 25.41 | 24.96 | 25.35 | 4,779 | +0.25(+0.98%) |
Mar 17, 2022 | 24.98 | 25.24 | 24.93 | 25.11 | 8,295 | +0.20(+0.78%) |
Mar 16, 2022 | 24.61 | 24.93 | 24.50 | 24.91 | 13,695 | +0.78(+3.22%) |
Mar 15, 2022 | 24.09 | 24.20 | 23.92 | 24.14 | 9,743 | +0.12(+0.52%) |
Mar 14, 2022 | 24.18 | 24.29 | 23.92 | 24.01 | 17,642 | +0.18(+0.76%) |
Mar 11, 2022 | 24.09 | 24.09 | 23.83 | 23.83 | 45,351 | -0.32(-1.32%) |
Mar 10, 2022 | 24.09 | 24.15 | 23.82 | 24.15 | 12,629 | -0.03(-0.14%) |
Mar 09, 2022 | 24.31 | 24.31 | 24.17 | 24.18 | 3,647 | +0.85(+3.65%) |
Mar 08, 2022 | 23.41 | 23.70 | 23.16 | 23.33 | 10,795 | +0.05(+0.22%) |
Mar 07, 2022 | 23.71 | 23.71 | 23.28 | 23.28 | 12,670 | -0.60(-2.50%) |
Mar 04, 2022 | 23.86 | 23.89 | 23.72 | 23.87 | 10,560 | -0.55(-2.26%) |
Mar 03, 2022 | 24.74 | 24.74 | 24.35 | 24.43 | 8,200 | -0.63(-2.52%) |
Mar 02, 2022 | 24.48 | 25.64 | 24.34 | 25.06 | 21,712 | +0.47(+1.90%) |
Mar 01, 2022 | 24.99 | 24.99 | 24.43 | 24.59 | 58,286 | -0.48(-1.91%) |
Feb 28, 2022 | 25.11 | 25.29 | 24.97 | 25.07 | 9,892 | -0.34(-1.33%) |
Feb 25, 2022 | 25.12 | 25.41 | 25.16 | 25.41 | 14,039 | +0.62(+2.49%) |
Feb 24, 2022 | 24.39 | 24.85 | 24.31 | 24.79 | 17,128 | -0.32(-1.27%) |
Feb 23, 2022 | 25.59 | 25.59 | 25.11 | 25.11 | 14,870 | -0.24(-0.96%) |
Feb 22, 2022 | 25.39 | 25.52 | 25.27 | 25.35 | 10,545 | -0.31(-1.21%) |
Feb 18, 2022 | 25.66 | 0 | -0.16(-0.63%) | |||
Feb 17, 2022 | 25.94 | 25.99 | 25.82 | 25.82 | 27,482 | -0.35(-1.35%) |
Feb 16, 2022 | 26.03 | 26.25 | 25.94 | 26.18 | 675,717 | +0.13(+0.48%) |
Feb 15, 2022 | 25.93 | 26.09 | 25.92 | 26.05 | 3,707 | +0.42(+1.65%) |
Feb 14, 2022 | 25.71 | 25.71 | 25.53 | 25.63 | 4,551 | -0.13(-0.52%) |
Feb 11, 2022 | 26.20 | 26.20 | 25.74 | 25.76 | 5,542 | -0.36(-1.38%) |
Feb 10, 2022 | 26.09 | 26.45 | 26.09 | 26.12 | 5,912 | -0.31(-1.18%) |
Feb 09, 2022 | 26.38 | 26.46 | 26.38 | 26.43 | 7,552 | +0.36(+1.36%) |
Feb 08, 2022 | 25.92 | 26.08 | 25.89 | 26.08 | 3,890 | +0.15(+0.56%) |
Feb 07, 2022 | 25.90 | 26.00 | 25.90 | 25.93 | 1,560 | -0.03(-0.13%) |
Feb 04, 2022 | 25.90 | 26.07 | 25.84 | 25.96 | 3,593 | -0.04(-0.15%) |
Feb 03, 2022 | 26.17 | 26.00 | 26.00 | 6,332 | -0.31(-1.18%) | |
Feb 02, 2022 | 26.32 | 26.38 | 26.28 | 26.31 | 11,689 | +0.19(+0.72%) |
Feb 01, 2022 | 25.99 | 26.12 | 25.90 | 26.12 | 9,204 | +0.21(+0.83%) |
Jan 31, 2022 | 25.52 | 25.93 | 25.91 | 7,872 | +0.47(+1.85%) | |
Jan 28, 2022 | 25.30 | 25.45 | 25.16 | 25.44 | 5,900 | +0.04(+0.14%) |
Jan 27, 2022 | 25.51 | 25.51 | 25.38 | 25.40 | 2,633 | -0.16(-0.64%) |
Jan 26, 2022 | 25.88 | 25.92 | 25.50 | 25.56 | 9,260 | -0.08(-0.32%) |
Jan 25, 2022 | 25.51 | 25.81 | 25.47 | 25.65 | 16,967 | -0.10(-0.40%) |
Jan 24, 2022 | 25.66 | 25.75 | 25.28 | 25.75 | 18,703 | -0.33(-1.25%) |
Jan 21, 2022 | 26.30 | 26.31 | 26.05 | 26.08 | 9,327 | -0.32(-1.21%) |
Jan 20, 2022 | 26.72 | 26.75 | 26.40 | 26.40 | 3,927 | -0.18(-0.67%) |
Jan 19, 2022 | 26.73 | 26.73 | 26.58 | 26.58 | 9,879 | +0.07(+0.25%) |
Jan 18, 2022 | 26.65 | 26.65 | 26.51 | 26.51 | 4,937 | -0.42(-1.56%) |
Jan 14, 2022 | 26.93 | 0 | -0.17(-0.61%) | |||
Jan 13, 2022 | 27.35 | 27.35 | 27.06 | 27.09 | 11,056 | -0.18(-0.66%) |
Jan 12, 2022 | 27.16 | 27.30 | 27.16 | 27.27 | 8,321 | +0.21(+0.76%) |
Jan 11, 2022 | 26.68 | 27.07 | 26.68 | 27.07 | 13,177 | +0.33(+1.22%) |
Jan 10, 2022 | 26.68 | 26.74 | 26.52 | 26.74 | 19,083 | -0.33(-1.21%) |
Jan 07, 2022 | 26.89 | 27.08 | 26.82 | 27.07 | 45,206 | +0.08(+0.31%) |
Jan 06, 2022 | 27.01 | 27.09 | 26.87 | 26.98 | 14,093 | -0.19(-0.69%) |
Jan 05, 2022 | 27.42 | 27.48 | 27.15 | 27.17 | 9,262 | -0.21(-0.75%) |
Jan 04, 2022 | 27.32 | 27.44 | 27.32 | 27.38 | 6,852 | +0.13(+0.49%) |
Jan 03, 2022 | 27.31 | 27.31 | 27.18 | 27.24 | 12,812 | +0.03(+0.12%) |
Dec 31, 2021 | 27.16 | 27.32 | 27.14 | 27.21 | 23,214 | +0.07(+0.24%) |
Dec 30, 2021 | 27.18 | 27.26 | 27.14 | 27.14 | 6,120 | -0.10(-0.35%) |
Dec 29, 2021 | 27.29 | 27.29 | 27.16 | 27.24 | 4,782 | +0.04(+0.14%) |
Dec 28, 2021 | 27.16 | 27.26 | 27.16 | 27.20 | 12,373 | +0.03(+0.11%) |
Dec 27, 2021 | 27.02 | 27.17 | 27.00 | 27.17 | 2,590 | +0.16(+0.59%) |
Dec 23, 2021 | 26.84 | 27.01 | 26.84 | 27.01 | 12,771 | +0.20(+0.75%) |
Dec 22, 2021 | 26.77 | 26.83 | 26.74 | 26.81 | 5,814 | +0.30(+1.11%) |
Dec 21, 2021 | 26.48 | 26.61 | 26.45 | 26.52 | 11,489 | +0.16(+0.60%) |
Dec 20, 2021 | 26.21 | 26.46 | 26.13 | 26.36 | 11,157 | +0.05(+0.18%) |
Dec 17, 2021 | 26.47 | 26.54 | 26.30 | 26.31 | 12,639 | -0.48(-1.80%) |
Dec 16, 2021 | 26.90 | 26.90 | 26.74 | 26.79 | 13,843 | +0.09(+0.35%) |
Dec 15, 2021 | 26.31 | 26.70 | 26.26 | 26.70 | 47,152 | +0.35(+1.32%) |
Dec 14, 2021 | 26.32 | 26.38 | 26.24 | 26.35 | 4,737 | -0.15(-0.57%) |
Dec 13, 2021 | 26.68 | 26.69 | 26.50 | 26.50 | 7,899 | -0.22(-0.84%) |
Dec 10, 2021 | 26.77 | 26.80 | 26.67 | 26.73 | 6,205 | +0.02(+0.07%) |
Dec 09, 2021 | 26.75 | 26.76 | 26.66 | 26.71 | 3,346 | -0.16(-0.59%) |
Dec 08, 2021 | 26.82 | 26.91 | 26.82 | 26.87 | 11,394 | +0.05(+0.20%) |
Dec 07, 2021 | 26.83 | 26.83 | 26.78 | 26.81 | 2,044 | +0.47(+1.78%) |
Dec 06, 2021 | 26.23 | 26.35 | 26.15 | 26.35 | 3,053 | +0.24(+0.94%) |
Dec 03, 2021 | 26.03 | 26.10 | 26.03 | 26.10 | 4,135 | -0.11(-0.44%) |
Dec 02, 2021 | 26.14 | 26.28 | 26.12 | 26.22 | 6,953 | +0.31(+1.21%) |
Dec 01, 2021 | 26.38 | 26.38 | 25.90 | 25.90 | 5,226 | -0.11(-0.42%) |
Nov 30, 2021 | 26.23 | 26.23 | 25.88 | 26.01 | 3,989 | -0.31(-1.17%) |
Nov 29, 2021 | 26.37 | 26.37 | 26.28 | 26.32 | 6,062 | +0.22(+0.84%) |
Nov 26, 2021 | 26.29 | 26.29 | 26.09 | 26.10 | 1,307 | -0.66(-2.46%) |
Nov 24, 2021 | 26.56 | 26.76 | 26.56 | 26.76 | 6,545 | -0.20(-0.73%) |
Nov 23, 2021 | 26.90 | 26.95 | 26.78 | 26.95 | 12,557 | -0.10(-0.38%) |
Nov 22, 2021 | 27.08 | 27.12 | 27.02 | 27.05 | 4,653 | -0.05(-0.20%) |
Nov 19, 2021 | 27.18 | 27.24 | 27.06 | 27.11 | 11,279 | -0.16(-0.59%) |
Nov 18, 2021 | 27.26 | 27.31 | 27.27 | 27.27 | 6,588 | +0.02(+0.09%) |
Nov 17, 2021 | 27.26 | 27.28 | 27.22 | 27.24 | 8,094 | -0.03(-0.11%) |
Nov 16, 2021 | 27.36 | 27.38 | 27.27 | 27.27 | 9,072 | -0.09(-0.31%) |
Nov 15, 2021 | 27.59 | 27.59 | 27.31 | 27.36 | 13,031 | -0.06(-0.23%) |
Nov 12, 2021 | 27.38 | 27.46 | 27.38 | 27.42 | 4,407 | +0.16(+0.59%) |
Nov 11, 2021 | 27.34 | 27.35 | 27.23 | 27.26 | 3,245 | +0.11(+0.41%) |
Nov 10, 2021 | 27.32 | 27.15 | 8,608 | -0.31(-1.11%) | ||
Nov 09, 2021 | 27.47 | 27.47 | 27.35 | 27.45 | 5,486 | -0.06(-0.20%) |
Nov 08, 2021 | 27.47 | 27.55 | 27.47 | 27.51 | 19,820 | +0.08(+0.30%) |
Nov 05, 2021 | 27.44 | 27.44 | 27.40 | 27.43 | 2,910 | -0.04(-0.14%) |
Nov 04, 2021 | 27.52 | 27.52 | 27.36 | 27.47 | 5,230 | -0.02(-0.07%) |
Nov 03, 2021 | 27.28 | 27.49 | 27.27 | 27.49 | 8,104 | +0.26(+0.96%) |
Nov 02, 2021 | 27.24 | 27.31 | 27.22 | 27.22 | 12,852 | -0.08(-0.30%) |
Nov 01, 2021 | 27.32 | 27.33 | 27.20 | 27.30 | 10,137 | +0.22(+0.81%) |
Oct 29, 2021 | 27.07 | 27.08 | 27.02 | 27.08 | 7,567 | -0.19(-0.68%) |
Oct 28, 2021 | 27.23 | 27.33 | 27.10 | 27.27 | 13,294 | +0.20(+0.75%) |
Oct 27, 2021 | 27.17 | 27.19 | 27.07 | 27.07 | 6,678 | -0.09(-0.33%) |
Oct 26, 2021 | 27.26 | 27.16 | 5,837 | +0.09(+0.33%) | ||
Oct 25, 2021 | 27.07 | 27.18 | 27.03 | 27.07 | 4,708 | -0.08(-0.30%) |
Oct 22, 2021 | 27.11 | 27.20 | 27.08 | 27.15 | 19,205 | +0.17(+0.65%) |
Oct 21, 2021 | 26.96 | 27.04 | 26.93 | 26.97 | 14,070 | -0.16(-0.58%) |
Oct 20, 2021 | 27.10 | 27.16 | 27.08 | 27.13 | 3,700 | +0.10(+0.37%) |
Oct 19, 2021 | 26.93 | 27.08 | 26.93 | 27.03 | 9,843 | +0.19(+0.72%) |
Oct 18, 2021 | 26.75 | 26.88 | 26.75 | 26.84 | 2,211 | -0.06(-0.22%) |
Oct 15, 2021 | 26.92 | 26.92 | 26.86 | 26.90 | 4,343 | +0.17(+0.63%) |
Oct 14, 2021 | 26.64 | 26.80 | 26.57 | 26.73 | 49,580 | +0.30(+1.12%) |
Oct 13, 2021 | 26.42 | 26.51 | 26.36 | 26.43 | 77,111 | +0.26(+0.98%) |
Oct 12, 2021 | 26.17 | 26.25 | 26.13 | 26.18 | 3,130 | +0.01(+0.05%) |
Oct 11, 2021 | 26.23 | 26.31 | 26.16 | 26.16 | 14,827 | -0.09(-0.34%) |
Oct 08, 2021 | 26.18 | 26.32 | 26.18 | 26.25 | 9,964 | -0.04(-0.15%) |
Oct 07, 2021 | 26.24 | 26.42 | 26.24 | 26.29 | 7,520 | +0.19(+0.71%) |
Oct 06, 2021 | 25.89 | 26.11 | 25.89 | 26.11 | 4,906 | -0.15(-0.57%) |
Oct 05, 2021 | 26.15 | 26.32 | 26.15 | 26.26 | 2,885 | +0.14(+0.55%) |
Oct 04, 2021 | 26.32 | 26.32 | 26.03 | 26.12 | 36,186 | -0.27(-1.03%) |
Oct 01, 2021 | 26.34 | 26.44 | 26.34 | 26.39 | 1,977 | +0.06(+0.22%) |
Sep 30, 2021 | 26.44 | 26.45 | 26.22 | 26.33 | 76,490 | +0.03(+0.11%) |
Sep 29, 2021 | 26.50 | 26.54 | 26.30 | 26.30 | 8,408 | -0.14(-0.53%) |
Sep 28, 2021 | 26.63 | 26.85 | 26.38 | 26.44 | 10,808 | -0.66(-2.43%) |
Sep 27, 2021 | 27.09 | 27.14 | 27.01 | 27.10 | 13,493 | -0.08(-0.31%) |
Sep 24, 2021 | 27.22 | 27.26 | 27.18 | 27.18 | 4,177 | -0.33(-1.20%) |
Sep 23, 2021 | 27.40 | 27.59 | 27.40 | 27.51 | 7,254 | +0.37(+1.35%) |
Sep 22, 2021 | 27.21 | 27.39 | 27.21 | 27.14 | 5,914 | +0.00(+0.00%) |
Sep 21, 2021 | 27.23 | 27.24 | 27.11 | 27.14 | 5,821 | +0.27(+1.00%) |
Sep 20, 2021 | 26.90 | 27.01 | 26.75 | 26.88 | 8,802 | -0.54(-1.96%) |
Sep 17, 2021 | 27.68 | 27.68 | 27.38 | 27.41 | 23,876 | -0.41(-1.47%) |
Sep 16, 2021 | 27.73 | 27.89 | 27.72 | 27.82 | 6,396 | -0.02(-0.06%) |
Sep 15, 2021 | 27.74 | 27.85 | 27.74 | 27.84 | 2,922 | +0.07(+0.27%) |
Sep 14, 2021 | 27.97 | 27.97 | 27.77 | 27.77 | 10,946 | -0.12(-0.43%) |
Sep 13, 2021 | 27.90 | 27.90 | 27.81 | 27.88 | 5,611 | +0.15(+0.53%) |
Sep 10, 2021 | 27.93 | 27.96 | 27.68 | 27.74 | 20,140 | -0.04(-0.14%) |
Sep 09, 2021 | 27.87 | 27.96 | 27.65 | 27.78 | 6,994 | +0.00(+0.02%) |
Sep 08, 2021 | 27.88 | 27.90 | 27.74 | 27.77 | 3,816 | -0.19(-0.66%) |
Sep 07, 2021 | 28.05 | 28.05 | 27.96 | 27.96 | 16,750 | -0.18(-0.63%) |
Sep 03, 2021 | 28.07 | 28.17 | 28.07 | 28.13 | 38,298 | +0.14(+0.49%) |
Sep 02, 2021 | 27.93 | 28.03 | 27.80 | 27.99 | 8,000 | +0.21(+0.74%) |
Sep 01, 2021 | 27.90 | 27.92 | 27.79 | 27.79 | 24,733 | +0.14(+0.50%) |
Aug 31, 2021 | 27.70 | 27.71 | 27.64 | 27.65 | 3,275 | +0.06(+0.20%) |
Aug 30, 2021 | 27.65 | 27.70 | 27.59 | 27.59 | 8,049 | -0.02(-0.07%) |
Aug 27, 2021 | 27.42 | 27.70 | 27.42 | 27.61 | 226,448 | +0.26(+0.95%) |
Aug 26, 2021 | 27.47 | 27.47 | 27.35 | 27.35 | 2,983 | -0.16(-0.57%) |
Aug 25, 2021 | 27.52 | 27.61 | 27.51 | 27.51 | 3,267 | -0.04(-0.13%) |
Aug 24, 2021 | 27.57 | 27.68 | 27.55 | 27.55 | 3,200 | -0.03(-0.13%) |
Aug 23, 2021 | 27.52 | 27.59 | 27.49 | 27.58 | 2,035 | +0.29(+1.08%) |
Aug 20, 2021 | 27.16 | 27.30 | 27.16 | 27.29 | 1,143 | +0.14(+0.51%) |
Aug 19, 2021 | 27.04 | 27.24 | 27.04 | 27.15 | 7,253 | -0.29(-1.05%) |
Aug 18, 2021 | 27.55 | 27.56 | 27.44 | 27.44 | 3,650 | -0.02(-0.06%) |
Aug 17, 2021 | 27.57 | 27.59 | 27.35 | 27.46 | 413,744 | -0.31(-1.10%) |
Aug 16, 2021 | 27.71 | 27.79 | 27.66 | 27.76 | 12,833 | -0.11(-0.38%) |
Aug 13, 2021 | 27.86 | 27.92 | 27.82 | 27.87 | 5,031 | +0.11(+0.40%) |
Aug 12, 2021 | 27.74 | 27.77 | 27.64 | 27.76 | 6,135 | -0.03(-0.10%) |
Aug 11, 2021 | 27.72 | 27.78 | 27.71 | 27.78 | 13,509 | +0.20(+0.73%) |
Aug 10, 2021 | 27.55 | 27.65 | 27.54 | 27.58 | 9,789 | +0.03(+0.09%) |
Aug 09, 2021 | 27.65 | 27.65 | 27.51 | 27.56 | 6,581 | +0.02(+0.08%) |
Aug 06, 2021 | 27.66 | 27.66 | 27.51 | 27.54 | 7,552 | -0.12(-0.43%) |
Aug 05, 2021 | 27.77 | 27.78 | 27.66 | 27.66 | 11,910 | +0.03(+0.12%) |
Aug 04, 2021 | 27.63 | 27.78 | 27.59 | 27.62 | 5,954 | +0.07(+0.25%) |
Aug 03, 2021 | 27.51 | 27.58 | 27.46 | 27.55 | 18,300 | +0.07(+0.27%) |
Aug 02, 2021 | 27.54 | 27.61 | 27.48 | 27.48 | 5,162 | +0.09(+0.32%) |
Jul 30, 2021 | 27.43 | 27.52 | 27.31 | 27.39 | 6,801 | -0.18(-0.64%) |
Jul 29, 2021 | 27.54 | 27.59 | 27.54 | 27.57 | 6,541 | +0.24(+0.86%) |
Jul 28, 2021 | 27.29 | 27.42 | 27.19 | 27.33 | 6,533 | +0.08(+0.30%) |
Jul 27, 2021 | 27.21 | 27.25 | 27.17 | 27.25 | 3,321 | -0.10(-0.37%) |
Jul 26, 2021 | 27.29 | 27.40 | 27.26 | 27.35 | 6,545 | +0.10(+0.35%) |
Jul 23, 2021 | 27.29 | 27.36 | 27.20 | 27.26 | 5,631 | +0.12(+0.44%) |
Jul 22, 2021 | 27.15 | 27.20 | 27.04 | 27.14 | 5,509 | +0.08(+0.31%) |
Jul 21, 2021 | 26.87 | 27.05 | 26.87 | 27.05 | 10,651 | +0.36(+1.35%) |
Jul 20, 2021 | 26.53 | 26.73 | 26.50 | 26.69 | 6,213 | +0.22(+0.84%) |
Jul 19, 2021 | 26.55 | 26.92 | 26.39 | 26.47 | 6,863 | -0.45(-1.69%) |
Jul 16, 2021 | 27.12 | 27.12 | 26.89 | 26.92 | 8,859 | -0.13(-0.48%) |
Jul 15, 2021 | 27.14 | 27.16 | 27.03 | 27.05 | 6,331 | -0.23(-0.83%) |
Jul 14, 2021 | 27.30 | 27.30 | 27.24 | 27.28 | 5,542 | +0.12(+0.46%) |
Jul 13, 2021 | 27.27 | 27.34 | 27.15 | 27.16 | 2,627 | -0.15(-0.54%) |
Jul 12, 2021 | 27.17 | 27.35 | 27.17 | 27.30 | 11,952 | +0.14(+0.50%) |
Jul 09, 2021 | 27.12 | 27.22 | 27.06 | 27.17 | 30,124 | +0.42(+1.55%) |
Jul 08, 2021 | 26.77 | 26.85 | 26.72 | 26.75 | 4,642 | -0.40(-1.48%) |
Jul 07, 2021 | 27.07 | 27.20 | 27.07 | 27.16 | 8,899 | +0.18(+0.67%) |
Jul 06, 2021 | 27.18 | 27.18 | 26.92 | 26.97 | 9,680 | -0.11(-0.41%) |
Jul 02, 2021 | 26.99 | 27.12 | 26.99 | 27.08 | 9,132 | +0.14(+0.51%) |
Jul 01, 2021 | 26.96 | 26.96 | 26.87 | 26.95 | 6,223 | +0.07(+0.25%) |
Jun 30, 2021 | 26.97 | 26.98 | 26.79 | 26.88 | 11,895 | -0.19(-0.69%) |
Jun 29, 2021 | 27.10 | 27.15 | 27.07 | 27.07 | 7,146 | -0.04(-0.14%) |
Jun 28, 2021 | 27.27 | 27.27 | 27.09 | 27.11 | 6,632 | -0.14(-0.52%) |
Jun 25, 2021 | 27.23 | 27.26 | 27.21 | 27.25 | 5,760 | +0.06(+0.21%) |
Jun 24, 2021 | 27.22 | 27.23 | 27.08 | 27.19 | 81,105 | +0.25(+0.91%) |
Jun 23, 2021 | 27.11 | 27.11 | 26.93 | 26.95 | 5,063 | -0.16(-0.59%) |
Jun 22, 2021 | 27.07 | 27.20 | 26.96 | 27.11 | 8,056 | +0.13(+0.49%) |
Jun 21, 2021 | 26.72 | 27.04 | 26.72 | 26.97 | 6,141 | +0.25(+0.93%) |
Jun 18, 2021 | 26.84 | 26.84 | 26.66 | 26.72 | 6,294 | -0.35(-1.30%) |
Jun 17, 2021 | 27.17 | 27.17 | 27.04 | 27.08 | 10,102 | -0.30(-1.09%) |
Jun 16, 2021 | 27.65 | 27.65 | 27.33 | 27.37 | 10,704 | -0.08(-0.29%) |
Jun 15, 2021 | 27.59 | 27.59 | 27.43 | 27.46 | 8,492 | -0.00(-0.01%) |
Jun 14, 2021 | 27.34 | 27.48 | 27.34 | 27.46 | 9,598 | +0.04(+0.16%) |
Jun 11, 2021 | 27.33 | 27.43 | 27.33 | 27.41 | 4,740 | +0.06(+0.21%) |
Jun 10, 2021 | 27.36 | 27.42 | 27.33 | 27.35 | 8,523 | -0.02(-0.07%) |
Jun 09, 2021 | 27.46 | 27.46 | 27.29 | 27.37 | 12,656 | -0.07(-0.26%) |
Jun 08, 2021 | 27.55 | 27.55 | 27.40 | 27.44 | 14,586 | -0.05(-0.18%) |
Jun 07, 2021 | 27.37 | 27.50 | 27.37 | 27.49 | 22,153 | +0.14(+0.52%) |
Jun 04, 2021 | 27.36 | 27.37 | 27.34 | 27.35 | 2,741 | +0.22(+0.82%) |
Jun 03, 2021 | 27.26 | 27.26 | 27.08 | 27.13 | 83,798 | -0.19(-0.70%) |
Jun 02, 2021 | 27.34 | 27.35 | 27.27 | 27.32 | 93,828 | +0.05(+0.17%) |
Jun 01, 2021 | 27.45 | 27.45 | 27.24 | 27.27 | 74,525 | +0.06(+0.20%) |
May 28, 2021 | 27.25 | 27.31 | 27.11 | 27.22 | 101,341 | +0.11(+0.40%) |
May 27, 2021 | 27.11 | 27.13 | 27.08 | 27.11 | 5,420 | +0.08(+0.31%) |
May 26, 2021 | 27.08 | 27.14 | 26.99 | 27.02 | 6,551 | +0.02(+0.07%) |
May 25, 2021 | 27.14 | 27.14 | 26.98 | 27.00 | 9,892 | -0.03(-0.10%) |
May 24, 2021 | 27.08 | 27.10 | 26.92 | 27.03 | 5,951 | +0.14(+0.52%) |
May 21, 2021 | 26.99 | 26.99 | 26.83 | 26.89 | 11,440 | +0.03(+0.13%) |
May 20, 2021 | 26.80 | 26.93 | 26.76 | 26.86 | 3,527 | +0.33(+1.26%) |
May 19, 2021 | 26.39 | 26.68 | 26.39 | 26.52 | 94,461 | -0.22(-0.83%) |
May 18, 2021 | 26.75 | 26.89 | 26.72 | 26.75 | 14,273 | +0.18(+0.69%) |
May 17, 2021 | 26.49 | 26.60 | 26.43 | 26.56 | 22,890 | -0.12(-0.47%) |
May 14, 2021 | 26.51 | 26.69 | 26.51 | 26.69 | 1,894 | +0.39(+1.47%) |
May 13, 2021 | 26.29 | 26.35 | 26.20 | 26.30 | 7,503 | +0.20(+0.77%) |
May 12, 2021 | 26.36 | 26.47 | 26.07 | 26.10 | 7,460 | -0.45(-1.71%) |
May 11, 2021 | 26.43 | 26.67 | 26.43 | 26.55 | 13,145 | -0.38(-1.42%) |
May 10, 2021 | 27.14 | 27.17 | 26.94 | 26.94 | 4,831 | -0.07(-0.24%) |
May 07, 2021 | 26.76 | 27.07 | 26.76 | 27.00 | 14,195 | +0.32(+1.20%) |
May 06, 2021 | 26.56 | 26.68 | 26.50 | 26.68 | 5,762 | +0.19(+0.73%) |
May 05, 2021 | 26.49 | 26.57 | 26.40 | 26.49 | 6,484 | +0.34(+1.29%) |
May 04, 2021 | 26.16 | 26.20 | 26.07 | 26.15 | 4,337 | -0.35(-1.34%) |