Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.05 | 24.10 | 24.00 | 24.00 | 13,462 | -0.10(-0.39%) |
May 27, 2022 | 24.01 | 24.15 | 24.01 | 24.09 | 13,682 | +0.23(+0.95%) |
May 26, 2022 | 23.69 | 23.91 | 23.69 | 23.87 | 45,480 | +0.22(+0.94%) |
May 25, 2022 | 23.57 | 23.65 | 23.56 | 23.65 | 2,894 | +0.02(+0.10%) |
May 24, 2022 | 23.51 | 23.64 | 23.45 | 23.62 | 7,841 | +0.01(+0.04%) |
May 23, 2022 | 23.56 | 23.72 | 23.56 | 23.61 | 8,755 | +0.35(+1.51%) |
May 20, 2022 | 23.49 | 23.49 | 23.05 | 23.26 | 3,494 | +0.19(+0.81%) |
May 19, 2022 | 22.93 | 23.19 | 22.93 | 23.07 | 4,268 | +0.12(+0.53%) |
May 18, 2022 | 23.18 | 23.19 | 22.91 | 22.95 | 6,118 | -0.48(-2.06%) |
May 17, 2022 | 23.32 | 23.43 | 23.32 | 23.43 | 7,777 | +0.47(+2.06%) |
May 16, 2022 | 22.94 | 23.09 | 22.90 | 22.96 | 3,644 | +0.04(+0.16%) |
May 13, 2022 | 22.74 | 23.01 | 22.73 | 22.92 | 12,293 | +0.59(+2.62%) |
May 12, 2022 | 22.38 | 22.56 | 22.22 | 22.34 | 9,781 | -0.10(-0.46%) |
May 11, 2022 | 22.63 | 22.90 | 22.44 | 22.44 | 11,787 | -0.16(-0.71%) |
May 10, 2022 | 22.78 | 22.87 | 22.56 | 22.60 | 8,580 | +0.13(+0.60%) |
May 09, 2022 | 22.72 | 22.72 | 22.47 | 22.47 | 16,190 | -0.63(-2.73%) |
May 06, 2022 | 23.08 | 23.24 | 23.00 | 23.10 | 15,783 | -0.24(-1.05%) |
May 05, 2022 | 23.74 | 23.74 | 23.26 | 23.34 | 11,265 | -0.68(-2.82%) |
May 04, 2022 | 23.66 | 24.07 | 23.54 | 24.02 | 5,849 | +0.39(+1.63%) |
May 03, 2022 | 23.68 | 23.74 | 23.64 | 23.64 | 6,367 | +0.08(+0.36%) |
May 02, 2022 | 23.57 | 23.57 | 23.27 | 23.55 | 8,677 | -0.05(-0.20%) |
Apr 29, 2022 | 23.97 | 23.97 | 23.60 | 23.60 | 6,246 | -0.23(-0.95%) |
Apr 28, 2022 | 23.68 | 23.92 | 23.60 | 23.82 | 2,825 | +0.32(+1.36%) |
Apr 27, 2022 | 23.61 | 23.65 | 23.47 | 23.50 | 3,429 | +0.06(+0.24%) |
Apr 26, 2022 | 23.81 | 23.83 | 23.41 | 23.45 | 17,691 | -0.57(-2.39%) |
Apr 25, 2022 | 23.93 | 24.12 | 23.75 | 24.02 | 21,273 | -0.14(-0.58%) |
Apr 22, 2022 | 24.49 | 24.49 | 24.16 | 24.16 | 11,587 | -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 | 24.92 | 24.79 | 24.79 | 7,251 | +0.24(+0.96%) |
Apr 19, 2022 | 24.37 | 24.59 | 24.36 | 24.56 | 10,807 | +0.12(+0.50%) |
Apr 18, 2022 | 24.58 | 24.61 | 24.44 | 24.44 | 9,245 | -0.15(-0.59%) |
Apr 14, 2022 | 24.70 | 24.70 | 24.57 | 24.58 | 11,519 | -0.10(-0.42%) |
Apr 13, 2022 | 24.43 | 24.70 | 24.43 | 24.69 | 13,668 | +0.26(+1.08%) |
Apr 12, 2022 | 24.67 | 24.67 | 24.38 | 24.42 | 18,624 | -0.17(-0.69%) |
Apr 11, 2022 | 24.68 | 24.70 | 24.59 | 24.59 | 4,181 | -0.21(-0.86%) |
Apr 08, 2022 | 24.84 | 24.99 | 24.81 | 24.81 | 30,978 | -0.07(-0.29%) |
Apr 07, 2022 | 24.87 | 24.98 | 24.74 | 24.88 | 37,305 | +0.07(+0.28%) |
Apr 06, 2022 | 24.83 | 24.90 | 24.65 | 24.81 | 723,023 | -0.35(-1.41%) |
Apr 05, 2022 | 25.23 | 25.28 | 25.10 | 25.16 | 12,053 | -0.30(-1.18%) |
Apr 04, 2022 | 25.39 | 25.46 | 25.36 | 25.46 | 8,310 | +0.05(+0.18%) |
Apr 01, 2022 | 25.34 | 25.42 | 25.24 | 25.41 | 48,205 | +0.22(+0.87%) |
Mar 31, 2022 | 25.42 | 25.52 | 25.20 | 25.20 | 90,732 | -0.37(-1.44%) |
Mar 30, 2022 | 25.64 | 25.69 | 25.53 | 25.57 | 4,609 | -0.19(-0.72%) |
Mar 29, 2022 | 25.73 | 25.75 | 25.53 | 25.75 | 18,953 | +0.59(+2.35%) |
Mar 28, 2022 | 25.11 | 25.20 | 25.02 | 25.16 | 12,865 | -0.04(-0.17%) |
Mar 25, 2022 | 25.17 | 25.24 | 25.07 | 25.20 | 7,472 | +0.03(+0.12%) |
Mar 24, 2022 | 25.14 | 25.21 | 25.14 | 25.18 | 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 | 13,560 | +0.17(+0.69%) |
Mar 21, 2022 | 25.21 | 25.24 | 25.14 | 25.24 | 20,560 | -0.12(-0.47%) |
Mar 18, 2022 | 24.96 | 25.41 | 24.96 | 25.36 | 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 | 13,694 | +0.78(+3.22%) |
Mar 15, 2022 | 24.09 | 24.20 | 23.92 | 24.14 | 9,742 | +0.12(+0.52%) |
Mar 14, 2022 | 24.18 | 24.29 | 23.92 | 24.01 | 17,641 | +0.18(+0.76%) |
Mar 11, 2022 | 24.09 | 24.09 | 23.83 | 23.83 | 45,349 | -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 | 23.42 | 23.71 | 23.16 | 23.33 | 10,795 | +0.05(+0.22%) |
Mar 07, 2022 | 23.72 | 23.72 | 23.28 | 23.28 | 12,669 | -0.60(-2.50%) |
Mar 04, 2022 | 23.86 | 23.89 | 23.72 | 23.88 | 10,559 | -0.55(-2.26%) |
Mar 03, 2022 | 24.74 | 24.74 | 24.36 | 24.43 | 8,199 | -0.63(-2.52%) |
Mar 02, 2022 | 24.48 | 25.64 | 24.34 | 25.06 | 21,711 | +0.47(+1.90%) |
Mar 01, 2022 | 25.00 | 25.00 | 24.44 | 24.59 | 58,283 | -0.48(-1.91%) |
Feb 28, 2022 | 25.11 | 25.30 | 24.97 | 25.07 | 9,891 | -0.34(-1.33%) |
Feb 25, 2022 | 25.12 | 25.41 | 25.16 | 25.41 | 14,038 | +0.62(+2.49%) |
Feb 24, 2022 | 24.39 | 24.86 | 24.31 | 24.79 | 17,127 | -0.32(-1.27%) |
Feb 23, 2022 | 25.59 | 25.59 | 25.11 | 25.11 | 14,869 | -0.24(-0.96%) |
Feb 22, 2022 | 25.39 | 25.52 | 25.27 | 25.35 | 10,544 | -0.31(-1.21%) |
Feb 18, 2022 | 25.66 | 0 | -0.16(-0.64%) | |||
Feb 17, 2022 | 25.94 | 25.99 | 25.83 | 25.83 | 27,480 | -0.35(-1.35%) |
Feb 16, 2022 | 26.03 | 26.25 | 25.94 | 26.18 | 675,677 | +0.13(+0.48%) |
Feb 15, 2022 | 25.93 | 26.09 | 25.92 | 26.05 | 3,707 | +0.42(+1.65%) |
Feb 14, 2022 | 25.72 | 25.72 | 25.53 | 25.63 | 4,551 | -0.13(-0.52%) |
Feb 11, 2022 | 26.20 | 26.20 | 25.75 | 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 | 3,889 | +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 | 25.97 | 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 | 26.13 | 25.90 | 26.13 | 9,203 | +0.21(+0.83%) |
Jan 31, 2022 | 25.52 | 25.93 | 25.91 | 7,871 | +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 | 2,632 | -0.16(-0.64%) |
Jan 26, 2022 | 25.88 | 25.92 | 25.50 | 25.57 | 9,259 | -0.08(-0.32%) |
Jan 25, 2022 | 25.51 | 25.81 | 25.47 | 25.65 | 16,966 | -0.10(-0.40%) |
Jan 24, 2022 | 25.66 | 25.75 | 25.28 | 25.75 | 18,701 | -0.33(-1.25%) |
Jan 21, 2022 | 26.30 | 26.31 | 26.05 | 26.08 | 9,326 | -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 | 9,878 | +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 | 27.10 | 11,055 | -0.18(-0.66%) |
Jan 12, 2022 | 27.16 | 27.30 | 27.16 | 27.28 | 8,321 | +0.21(+0.76%) |
Jan 11, 2022 | 26.69 | 27.07 | 26.69 | 27.07 | 13,176 | +0.33(+1.22%) |
Jan 10, 2022 | 26.68 | 26.74 | 26.52 | 26.74 | 19,082 | -0.33(-1.21%) |
Jan 07, 2022 | 26.90 | 27.08 | 26.83 | 27.07 | 45,204 | +0.08(+0.31%) |
Jan 06, 2022 | 27.01 | 27.09 | 26.87 | 26.99 | 14,093 | -0.19(-0.69%) |
Jan 05, 2022 | 27.42 | 27.48 | 27.15 | 27.17 | 9,261 | -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 | 12,811 | +0.03(+0.12%) |
Dec 31, 2021 | 27.16 | 27.32 | 27.14 | 27.21 | 23,213 | +0.07(+0.24%) |
Dec 30, 2021 | 27.18 | 27.27 | 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 | 27.27 | 27.16 | 27.20 | 12,372 | +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 | 12,770 | +0.20(+0.75%) |
Dec 22, 2021 | 26.77 | 26.84 | 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 | 11,156 | +0.05(+0.18%) |
Dec 17, 2021 | 26.47 | 26.55 | 26.30 | 26.31 | 12,639 | -0.48(-1.80%) |
Dec 16, 2021 | 26.90 | 26.90 | 26.74 | 26.79 | 13,842 | +0.09(+0.35%) |
Dec 15, 2021 | 26.31 | 26.70 | 26.26 | 26.70 | 47,149 | +0.35(+1.32%) |
Dec 14, 2021 | 26.32 | 26.39 | 26.25 | 26.35 | 4,736 | -0.15(-0.57%) |
Dec 13, 2021 | 26.68 | 26.69 | 26.51 | 26.51 | 7,899 | -0.22(-0.84%) |
Dec 10, 2021 | 26.78 | 26.80 | 26.67 | 26.73 | 6,205 | +0.02(+0.07%) |
Dec 09, 2021 | 26.75 | 26.77 | 26.66 | 26.71 | 3,346 | -0.16(-0.59%) |
Dec 08, 2021 | 26.82 | 26.92 | 26.82 | 26.87 | 11,393 | +0.05(+0.20%) |
Dec 07, 2021 | 26.83 | 26.83 | 26.78 | 26.82 | 2,044 | +0.47(+1.78%) |
Dec 06, 2021 | 26.24 | 26.35 | 26.15 | 26.35 | 3,053 | +0.24(+0.94%) |
Dec 03, 2021 | 26.03 | 26.11 | 26.03 | 26.10 | 4,134 | -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 | 5,225 | -0.11(-0.42%) |
Nov 30, 2021 | 26.23 | 26.23 | 25.88 | 26.01 | 3,988 | -0.31(-1.17%) |
Nov 29, 2021 | 26.38 | 26.38 | 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 | 6,544 | -0.20(-0.72%) |
Nov 23, 2021 | 26.91 | 26.95 | 26.78 | 26.95 | 12,556 | -0.10(-0.38%) |
Nov 22, 2021 | 27.08 | 27.12 | 27.02 | 27.05 | 4,653 | -0.05(-0.20%) |
Nov 19, 2021 | 27.19 | 27.24 | 27.06 | 27.11 | 11,278 | -0.16(-0.59%) |
Nov 18, 2021 | 27.26 | 27.32 | 27.27 | 27.27 | 6,587 | +0.02(+0.09%) |
Nov 17, 2021 | 27.26 | 27.28 | 27.22 | 27.24 | 8,093 | -0.03(-0.11%) |
Nov 16, 2021 | 27.36 | 27.38 | 27.27 | 27.27 | 9,071 | -0.09(-0.31%) |
Nov 15, 2021 | 27.59 | 27.59 | 27.32 | 27.36 | 13,030 | -0.06(-0.23%) |
Nov 12, 2021 | 27.38 | 27.46 | 27.38 | 27.42 | 4,406 | +0.16(+0.59%) |
Nov 11, 2021 | 27.34 | 27.35 | 27.23 | 27.26 | 3,244 | +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 | 19,819 | +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 | 27.23 | 27.23 | 12,851 | -0.08(-0.30%) |
Nov 01, 2021 | 27.32 | 27.33 | 27.20 | 27.31 | 10,137 | +0.22(+0.81%) |
Oct 29, 2021 | 27.07 | 27.09 | 27.02 | 27.09 | 7,566 | -0.19(-0.68%) |
Oct 28, 2021 | 27.23 | 27.33 | 27.10 | 27.27 | 13,293 | +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 | 5,836 | +0.09(+0.33%) | ||
Oct 25, 2021 | 27.07 | 27.18 | 27.03 | 27.07 | 4,707 | -0.08(-0.30%) |
Oct 22, 2021 | 27.11 | 27.20 | 27.08 | 27.15 | 19,204 | +0.17(+0.65%) |
Oct 21, 2021 | 26.96 | 27.04 | 26.93 | 26.97 | 14,069 | -0.16(-0.58%) |
Oct 20, 2021 | 27.10 | 27.16 | 27.09 | 27.13 | 3,700 | +0.10(+0.37%) |
Oct 19, 2021 | 26.93 | 27.09 | 26.93 | 27.03 | 9,842 | +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 | 26.93 | 26.86 | 26.90 | 4,343 | +0.17(+0.63%) |
Oct 14, 2021 | 26.64 | 26.80 | 26.57 | 26.73 | 49,577 | +0.30(+1.12%) |
Oct 13, 2021 | 26.43 | 26.51 | 26.36 | 26.43 | 77,107 | +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 | 14,826 | -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 | 26.30 | 7,519 | +0.19(+0.71%) |
Oct 06, 2021 | 25.89 | 26.11 | 25.89 | 26.11 | 4,905 | -0.15(-0.57%) |
Oct 05, 2021 | 26.15 | 26.33 | 26.15 | 26.26 | 2,885 | +0.14(+0.55%) |
Oct 04, 2021 | 26.32 | 26.32 | 26.03 | 26.12 | 36,184 | -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 | 76,485 | +0.03(+0.11%) |
Sep 29, 2021 | 26.50 | 26.54 | 26.30 | 26.30 | 8,408 | -0.14(-0.53%) |
Sep 28, 2021 | 26.64 | 26.85 | 26.39 | 26.44 | 10,808 | -0.66(-2.43%) |
Sep 27, 2021 | 27.09 | 27.15 | 27.01 | 27.10 | 13,493 | -0.08(-0.31%) |
Sep 24, 2021 | 27.22 | 27.27 | 27.18 | 27.18 | 4,177 | -0.33(-1.20%) |
Sep 23, 2021 | 27.41 | 27.59 | 27.41 | 27.51 | 7,254 | +0.37(+1.35%) |
Sep 22, 2021 | 27.21 | 27.40 | 27.21 | 27.15 | 5,914 | +0.00(+0.00%) |
Sep 21, 2021 | 27.23 | 27.24 | 27.11 | 27.15 | 5,821 | +0.27(+1.00%) |
Sep 20, 2021 | 26.91 | 27.01 | 26.75 | 26.88 | 8,801 | -0.54(-1.96%) |
Sep 17, 2021 | 27.68 | 27.68 | 27.38 | 27.42 | 23,875 | -0.41(-1.47%) |
Sep 16, 2021 | 27.73 | 27.89 | 27.73 | 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 | 27.89 | 5,611 | +0.15(+0.53%) |
Sep 10, 2021 | 27.93 | 27.96 | 27.68 | 27.74 | 20,139 | -0.04(-0.14%) |
Sep 09, 2021 | 27.87 | 27.96 | 27.66 | 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 | 16,749 | -0.18(-0.63%) |
Sep 03, 2021 | 28.07 | 28.17 | 28.07 | 28.13 | 38,296 | +0.14(+0.49%) |
Sep 02, 2021 | 27.93 | 28.03 | 27.80 | 28.00 | 7,999 | +0.21(+0.74%) |
Sep 01, 2021 | 27.90 | 27.92 | 27.79 | 27.79 | 24,732 | +0.14(+0.50%) |
Aug 31, 2021 | 27.70 | 27.72 | 27.64 | 27.65 | 3,275 | +0.06(+0.20%) |
Aug 30, 2021 | 27.65 | 27.70 | 27.60 | 27.60 | 8,049 | -0.02(-0.07%) |
Aug 27, 2021 | 27.42 | 27.70 | 27.42 | 27.61 | 226,434 | +0.26(+0.95%) |
Aug 26, 2021 | 27.48 | 27.48 | 27.36 | 27.36 | 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 | 27.60 | 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 | 3,649 | -0.02(-0.06%) |
Aug 17, 2021 | 27.57 | 27.59 | 27.36 | 27.46 | 413,719 | -0.31(-1.10%) |
Aug 16, 2021 | 27.72 | 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(+0.39%) |
Aug 12, 2021 | 27.74 | 27.77 | 27.64 | 27.76 | 6,134 | -0.03(-0.10%) |
Aug 11, 2021 | 27.73 | 27.79 | 27.71 | 27.79 | 13,509 | +0.20(+0.73%) |
Aug 10, 2021 | 27.55 | 27.65 | 27.54 | 27.58 | 9,788 | +0.03(+0.09%) |
Aug 09, 2021 | 27.65 | 27.65 | 27.51 | 27.56 | 6,580 | +0.02(+0.08%) |
Aug 06, 2021 | 27.66 | 27.66 | 27.51 | 27.54 | 7,552 | -0.12(-0.44%) |
Aug 05, 2021 | 27.77 | 27.78 | 27.66 | 27.66 | 11,910 | +0.03(+0.12%) |
Aug 04, 2021 | 27.63 | 27.79 | 27.59 | 27.62 | 5,954 | +0.07(+0.25%) |
Aug 03, 2021 | 27.51 | 27.58 | 27.46 | 27.56 | 18,299 | +0.08(+0.27%) |
Aug 02, 2021 | 27.55 | 27.61 | 27.48 | 27.48 | 5,162 | +0.09(+0.32%) |
Jul 30, 2021 | 27.44 | 27.52 | 27.32 | 27.39 | 6,800 | -0.18(-0.64%) |
Jul 29, 2021 | 27.55 | 27.59 | 27.54 | 27.57 | 6,541 | +0.24(+0.86%) |
Jul 28, 2021 | 27.30 | 27.42 | 27.19 | 27.33 | 6,532 | +0.08(+0.30%) |
Jul 27, 2021 | 27.21 | 27.25 | 27.18 | 27.25 | 3,320 | -0.10(-0.37%) |
Jul 26, 2021 | 27.30 | 27.40 | 27.26 | 27.35 | 6,544 | +0.10(+0.35%) |
Jul 23, 2021 | 27.30 | 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 | 10,650 | +0.36(+1.35%) |
Jul 20, 2021 | 26.53 | 26.73 | 26.50 | 26.69 | 6,213 | +0.22(+0.84%) |
Jul 19, 2021 | 26.56 | 26.93 | 26.39 | 26.47 | 6,863 | -0.45(-1.68%) |
Jul 16, 2021 | 27.12 | 27.12 | 26.89 | 26.93 | 8,859 | -0.13(-0.48%) |
Jul 15, 2021 | 27.14 | 27.17 | 27.03 | 27.06 | 6,330 | -0.23(-0.83%) |
Jul 14, 2021 | 27.30 | 27.30 | 27.24 | 27.28 | 5,542 | +0.13(+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 | 27.31 | 11,952 | +0.14(+0.50%) |
Jul 09, 2021 | 27.13 | 27.22 | 27.07 | 27.17 | 30,123 | +0.42(+1.55%) |
Jul 08, 2021 | 26.77 | 26.85 | 26.73 | 26.75 | 4,642 | -0.40(-1.48%) |
Jul 07, 2021 | 27.07 | 27.21 | 27.07 | 27.16 | 8,899 | +0.18(+0.67%) |
Jul 06, 2021 | 27.18 | 27.18 | 26.92 | 26.98 | 9,680 | -0.11(-0.41%) |
Jul 02, 2021 | 26.99 | 27.12 | 26.99 | 27.09 | 9,131 | +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 | 11,894 | -0.19(-0.69%) |
Jun 29, 2021 | 27.11 | 27.15 | 27.07 | 27.07 | 7,146 | -0.04(-0.14%) |
Jun 28, 2021 | 27.27 | 27.27 | 27.10 | 27.11 | 6,631 | -0.14(-0.52%) |
Jun 25, 2021 | 27.24 | 27.26 | 27.22 | 27.25 | 5,760 | +0.06(+0.21%) |
Jun 24, 2021 | 27.23 | 27.23 | 27.08 | 27.19 | 81,100 | +0.25(+0.91%) |
Jun 23, 2021 | 27.11 | 27.11 | 26.93 | 26.95 | 5,062 | -0.16(-0.59%) |
Jun 22, 2021 | 27.07 | 27.20 | 26.96 | 27.11 | 8,055 | +0.13(+0.49%) |
Jun 21, 2021 | 26.73 | 27.04 | 26.73 | 26.98 | 6,140 | +0.25(+0.93%) |
Jun 18, 2021 | 26.84 | 26.84 | 26.66 | 26.73 | 6,294 | -0.35(-1.30%) |
Jun 17, 2021 | 27.17 | 27.17 | 27.04 | 27.08 | 10,101 | -0.30(-1.09%) |
Jun 16, 2021 | 27.65 | 27.65 | 27.33 | 27.38 | 10,704 | -0.08(-0.29%) |
Jun 15, 2021 | 27.60 | 27.60 | 27.43 | 27.46 | 8,491 | -0.00(-0.01%) |
Jun 14, 2021 | 27.35 | 27.48 | 27.35 | 27.46 | 9,597 | +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 | 8,522 | -0.02(-0.07%) |
Jun 09, 2021 | 27.47 | 27.47 | 27.29 | 27.37 | 12,656 | -0.07(-0.26%) |
Jun 08, 2021 | 27.55 | 27.55 | 27.40 | 27.45 | 14,585 | -0.05(-0.18%) |
Jun 07, 2021 | 27.37 | 27.50 | 27.37 | 27.49 | 22,151 | +0.14(+0.52%) |
Jun 04, 2021 | 27.36 | 27.37 | 27.35 | 27.35 | 2,741 | +0.22(+0.82%) |
Jun 03, 2021 | 27.26 | 27.26 | 27.08 | 27.13 | 83,793 | -0.19(-0.70%) |
Jun 02, 2021 | 27.35 | 27.36 | 27.27 | 27.32 | 93,822 | +0.05(+0.17%) |