Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.41 | 30.43 | 30.17 | 30.17 | 92,650 | -0.16(-0.53%) |
Apr 28, 2022 | 30.43 | 30.43 | 30.08 | 30.34 | 49,316 | +0.10(+0.33%) |
Apr 27, 2022 | 30.16 | 30.25 | 30.13 | 30.24 | 96,955 | +0.16(+0.54%) |
Apr 26, 2022 | 29.91 | 30.12 | 29.88 | 30.08 | 83,278 | +0.14(+0.48%) |
Apr 25, 2022 | 29.68 | 29.97 | 29.63 | 29.93 | 203,503 | -0.18(-0.60%) |
Apr 22, 2022 | 30.52 | 30.52 | 30.11 | 30.11 | 134,392 | -0.46(-1.51%) |
Apr 21, 2022 | 30.74 | 30.74 | 30.46 | 30.57 | 107,218 | -0.12(-0.39%) |
Apr 20, 2022 | 30.79 | 30.79 | 30.54 | 30.69 | 130,206 | -0.10(-0.32%) |
Apr 19, 2022 | 31.04 | 31.04 | 30.69 | 30.79 | 121,046 | -0.39(-1.26%) |
Apr 18, 2022 | 31.19 | 31.30 | 31.14 | 31.19 | 131,717 | +0.25(+0.81%) |
Apr 14, 2022 | 31.03 | 31.03 | 30.73 | 30.94 | 84,355 | +0.01(+0.03%) |
Apr 13, 2022 | 30.83 | 30.95 | 30.65 | 30.93 | 448,059 | +0.26(+0.85%) |
Apr 12, 2022 | 30.48 | 30.74 | 30.47 | 30.67 | 120,845 | +0.34(+1.12%) |
Apr 11, 2022 | 30.34 | 30.34 | 30.19 | 30.33 | 85,730 | +0.09(+0.28%) |
Apr 08, 2022 | 30.07 | 30.27 | 30.07 | 30.24 | 84,172 | +0.21(+0.70%) |
Apr 07, 2022 | 29.96 | 30.03 | 29.92 | 30.03 | 50,457 | +0.14(+0.48%) |
Apr 06, 2022 | 30.00 | 30.20 | 29.85 | 29.89 | 49,778 | -0.05(-0.18%) |
Apr 05, 2022 | 30.20 | 30.20 | 29.94 | 29.94 | 75,228 | +0.00(+0.00%) |
Apr 04, 2022 | 29.93 | 30.03 | 29.85 | 29.94 | 44,926 | +0.23(+0.78%) |
Apr 01, 2022 | 29.63 | 29.82 | 29.63 | 29.71 | 77,970 | -0.03(-0.09%) |
Mar 31, 2022 | 29.93 | 29.98 | 29.69 | 29.74 | 70,888 | -0.16(-0.54%) |
Mar 30, 2022 | 29.84 | 30.11 | 29.81 | 29.90 | 94,138 | +0.16(+0.54%) |
Mar 29, 2022 | 29.52 | 29.74 | 29.30 | 29.74 | 476,860 | +0.03(+0.09%) |
Mar 28, 2022 | 29.91 | 29.92 | 29.71 | 29.71 | 131,370 | -0.49(-1.63%) |
Mar 25, 2022 | 30.02 | 30.24 | 30.02 | 30.20 | 140,177 | +0.05(+0.18%) |
Mar 24, 2022 | 30.23 | 30.31 | 30.06 | 30.15 | 178,138 | -0.08(-0.27%) |
Mar 23, 2022 | 30.29 | 30.29 | 30.11 | 30.23 | 146,781 | +0.23(+0.78%) |
Mar 22, 2022 | 30.04 | 30.04 | 29.85 | 30.00 | 63,021 | -0.04(-0.14%) |
Mar 21, 2022 | 29.93 | 30.11 | 29.74 | 30.04 | 236,268 | +0.39(+1.31%) |
Mar 18, 2022 | 29.93 | 29.93 | 29.54 | 29.65 | 119,312 | +0.07(+0.24%) |
Mar 17, 2022 | 29.17 | 29.74 | 29.17 | 29.58 | 276,568 | +0.52(+1.79%) |
Mar 16, 2022 | 29.38 | 29.38 | 28.94 | 29.06 | 245,742 | -0.26(-0.87%) |
Mar 15, 2022 | 29.04 | 29.43 | 28.88 | 29.31 | 153,100 | -0.20(-0.69%) |
Mar 14, 2022 | 29.97 | 29.97 | 29.35 | 29.52 | 176,908 | -0.48(-1.59%) |
Mar 11, 2022 | 29.57 | 29.99 | 29.46 | 29.99 | 134,668 | +0.34(+1.13%) |
Mar 10, 2022 | 29.88 | 29.98 | 29.48 | 29.66 | 173,810 | -0.21(-0.71%) |
Mar 09, 2022 | 30.53 | 30.60 | 29.35 | 29.87 | 274,061 | -1.74(-5.50%) |
Mar 08, 2022 | 31.22 | 31.61 | 30.63 | 31.61 | 361,820 | +0.62(+1.99%) |
Mar 07, 2022 | 31.78 | 31.78 | 30.36 | 30.99 | 609,339 | +0.52(+1.71%) |
Mar 04, 2022 | 30.36 | 31.56 | 29.73 | 30.47 | 388,031 | +0.66(+2.22%) |
Mar 03, 2022 | 29.52 | 29.90 | 29.35 | 29.81 | 103,063 | +0.56(+1.93%) |
Mar 02, 2022 | 29.09 | 29.33 | 28.98 | 29.24 | 194,344 | +0.34(+1.16%) |
Mar 01, 2022 | 28.79 | 28.94 | 28.62 | 28.91 | 194,636 | +0.76(+2.70%) |
Feb 28, 2022 | 28.10 | 28.20 | 27.87 | 28.15 | 70,942 | +0.56(+2.05%) |
Feb 25, 2022 | 27.64 | 27.63 | 27.42 | 27.58 | 141,599 | -0.51(-1.82%) |
Feb 24, 2022 | 28.93 | 28.93 | 27.91 | 28.10 | 298,406 | +0.07(+0.25%) |
Feb 23, 2022 | 27.84 | 28.04 | 27.84 | 28.02 | 265,293 | +0.00(+0.00%) |
Feb 22, 2022 | 27.81 | 28.02 | 27.65 | 28.02 | 107,281 | +0.41(+1.50%) |
Feb 18, 2022 | 27.61 | 0 | +0.05(+0.19%) | |||
Feb 17, 2022 | 27.53 | 27.56 | 27.39 | 27.56 | 181,231 | +0.22(+0.81%) |
Feb 16, 2022 | 27.29 | 27.64 | 27.29 | 27.34 | 79,816 | +0.03(+0.10%) |
Feb 15, 2022 | 27.50 | 27.50 | 27.17 | 27.31 | 127,131 | -0.27(-0.99%) |
Feb 14, 2022 | 27.50 | 27.63 | 27.37 | 27.58 | 215,731 | +0.04(+0.13%) |
Feb 11, 2022 | 27.44 | 27.58 | 27.27 | 27.55 | 177,333 | +0.30(+1.10%) |
Feb 10, 2022 | 27.50 | 27.61 | 27.20 | 27.25 | 61,319 | -0.11(-0.42%) |
Feb 09, 2022 | 27.26 | 27.37 | 27.17 | 27.36 | 70,765 | +0.28(+1.04%) |
Feb 08, 2022 | 27.18 | 27.18 | 26.97 | 27.08 | 61,384 | -0.06(-0.23%) |
Feb 07, 2022 | 27.13 | 27.15 | 27.04 | 27.14 | 51,955 | +0.17(+0.62%) |
Feb 04, 2022 | 27.09 | 27.09 | 26.86 | 26.97 | 74,442 | -0.11(-0.42%) |
Feb 03, 2022 | 26.72 | 27.09 | 27.09 | 97,959 | +0.22(+0.82%) | |
Feb 02, 2022 | 27.01 | 27.01 | 26.73 | 26.87 | 209,572 | -0.09(-0.33%) |
Feb 01, 2022 | 26.80 | 26.96 | 26.68 | 26.96 | 154,375 | +0.26(+0.99%) |
Jan 31, 2022 | 26.61 | 26.69 | 26.69 | 117,379 | +0.15(+0.57%) | |
Jan 28, 2022 | 26.51 | 26.58 | 26.48 | 26.54 | 105,840 | +0.05(+0.20%) |
Jan 27, 2022 | 26.82 | 26.82 | 26.41 | 26.49 | 290,072 | -0.11(-0.43%) |
Jan 26, 2022 | 26.48 | 26.75 | 26.48 | 26.60 | 70,317 | -0.04(-0.13%) |
Jan 25, 2022 | 26.38 | 26.72 | 26.38 | 26.64 | 226,250 | +0.17(+0.63%) |
Jan 24, 2022 | 26.45 | 26.52 | 26.19 | 26.47 | 267,203 | +0.03(+0.10%) |
Jan 21, 2022 | 26.82 | 26.82 | 26.44 | 26.44 | 163,787 | -0.05(-0.20%) |
Jan 20, 2022 | 26.51 | 26.67 | 26.48 | 26.50 | 109,530 | -0.04(-0.13%) |
Jan 19, 2022 | 26.25 | 26.54 | 26.25 | 26.53 | 100,514 | +0.33(+1.25%) |
Jan 18, 2022 | 26.14 | 26.23 | 26.11 | 26.21 | 155,846 | -0.06(-0.24%) |
Jan 14, 2022 | 26.27 | 0 | +0.21(+0.82%) | |||
Jan 13, 2022 | 26.21 | 26.22 | 26.02 | 26.06 | 142,349 | -0.15(-0.58%) |
Jan 12, 2022 | 26.12 | 26.23 | 26.11 | 26.21 | 42,821 | +0.19(+0.75%) |
Jan 11, 2022 | 25.81 | 26.06 | 25.80 | 26.01 | 65,613 | +0.22(+0.86%) |
Jan 10, 2022 | 25.89 | 25.89 | 25.70 | 25.79 | 46,386 | -0.11(-0.41%) |
Jan 07, 2022 | 25.78 | 25.92 | 25.75 | 25.90 | 66,486 | +0.12(+0.48%) |
Jan 06, 2022 | 25.82 | 25.82 | 25.66 | 25.77 | 127,356 | -0.05(-0.20%) |
Jan 05, 2022 | 25.98 | 25.98 | 25.81 | 25.83 | 154,031 | -0.12(-0.48%) |
Jan 04, 2022 | 25.84 | 26.01 | 25.80 | 25.95 | 79,114 | +0.25(+0.96%) |
Jan 03, 2022 | 25.82 | 25.82 | 25.61 | 25.70 | 56,714 | -0.05(-0.21%) |
Dec 31, 2021 | 25.80 | 25.81 | 25.71 | 25.76 | 21,843 | -0.04(-0.17%) |
Dec 30, 2021 | 25.82 | 25.98 | 25.77 | 25.80 | 77,754 | -0.04(-0.17%) |
Dec 29, 2021 | 25.62 | 25.85 | 25.62 | 25.84 | 124,296 | +0.17(+0.65%) |
Dec 28, 2021 | 26.14 | 26.14 | 25.67 | 25.68 | 106,005 | -0.22(-0.85%) |
Dec 27, 2021 | 25.72 | 25.92 | 25.68 | 25.90 | 52,939 | +0.17(+0.65%) |
Dec 23, 2021 | 25.56 | 25.77 | 25.56 | 25.73 | 117,087 | +0.11(+0.41%) |
Dec 22, 2021 | 25.49 | 25.62 | 25.42 | 25.62 | 150,597 | +0.22(+0.87%) |
Dec 21, 2021 | 25.32 | 25.40 | 25.20 | 25.40 | 90,634 | +0.30(+1.20%) |
Dec 20, 2021 | 25.13 | 25.14 | 24.95 | 25.10 | 242,944 | -0.15(-0.60%) |
Dec 17, 2021 | 25.41 | 25.41 | 25.25 | 25.25 | 47,621 | -0.14(-0.57%) |
Dec 16, 2021 | 25.25 | 25.46 | 25.25 | 25.40 | 40,752 | +0.14(+0.57%) |
Dec 15, 2021 | 25.09 | 25.25 | 25.05 | 25.25 | 51,322 | +0.02(+0.06%) |
Dec 14, 2021 | 25.25 | 25.28 | 25.20 | 25.24 | 81,151 | -0.11(-0.44%) |
Dec 13, 2021 | 25.39 | 25.43 | 25.26 | 25.35 | 32,568 | -0.05(-0.19%) |
Dec 10, 2021 | 25.32 | 25.40 | 25.29 | 25.40 | 34,157 | +0.11(+0.44%) |
Dec 09, 2021 | 25.40 | 25.40 | 25.28 | 25.29 | 55,178 | -0.22(-0.88%) |
Dec 08, 2021 | 25.30 | 25.51 | 25.30 | 25.51 | 71,035 | +0.15(+0.61%) |
Dec 07, 2021 | 25.48 | 25.48 | 25.21 | 25.36 | 42,724 | +0.15(+0.59%) |
Dec 06, 2021 | 24.95 | 25.21 | 24.95 | 25.21 | 19,343 | +0.24(+0.96%) |
Dec 03, 2021 | 24.94 | 25.05 | 24.86 | 24.97 | 82,778 | +0.05(+0.19%) |
Dec 02, 2021 | 24.70 | 24.98 | 24.69 | 24.92 | 45,860 | +0.12(+0.50%) |
Dec 01, 2021 | 24.90 | 25.12 | 24.78 | 24.80 | 31,476 | -0.09(-0.37%) |
Nov 30, 2021 | 25.09 | 25.14 | 24.78 | 24.89 | 141,505 | -0.51(-2.01%) |
Nov 29, 2021 | 25.71 | 25.71 | 25.34 | 25.40 | 38,513 | -0.02(-0.09%) |
Nov 26, 2021 | 26.06 | 26.06 | 25.28 | 25.42 | 34,856 | -0.80(-3.05%) |
Nov 24, 2021 | 26.20 | 26.30 | 26.20 | 26.22 | 21,255 | -0.08(-0.30%) |
Nov 23, 2021 | 26.03 | 26.30 | 26.03 | 26.30 | 108,440 | +0.22(+0.83%) |
Nov 22, 2021 | 26.04 | 26.14 | 26.00 | 26.08 | 42,758 | -0.02(-0.06%) |
Nov 19, 2021 | 26.24 | 26.24 | 26.08 | 26.10 | 61,325 | -0.18(-0.67%) |
Nov 18, 2021 | 26.28 | 26.28 | 26.19 | 26.28 | 45,816 | +0.00(+0.00%) |
Nov 17, 2021 | 26.24 | 26.35 | 26.20 | 26.28 | 238,631 | -0.02(-0.09%) |
Nov 16, 2021 | 26.34 | 26.34 | 26.27 | 26.30 | 40,910 | -0.04(-0.15%) |
Nov 15, 2021 | 26.34 | 26.35 | 26.24 | 26.34 | 40,940 | -0.01(-0.03%) |
Nov 12, 2021 | 26.30 | 26.36 | 26.24 | 26.35 | 44,503 | +0.05(+0.18%) |
Nov 11, 2021 | 26.39 | 26.41 | 26.30 | 26.30 | 77,877 | +0.08(+0.30%) |
Nov 10, 2021 | 26.40 | 26.22 | 37,187 | -0.17(-0.64%) | ||
Nov 09, 2021 | 26.29 | 26.40 | 26.22 | 26.39 | 35,816 | +0.13(+0.49%) |
Nov 08, 2021 | 26.28 | 26.29 | 26.23 | 26.26 | 45,871 | +0.06(+0.24%) |
Nov 05, 2021 | 26.05 | 26.23 | 26.05 | 26.20 | 46,863 | +0.14(+0.52%) |
Nov 04, 2021 | 26.48 | 26.48 | 26.03 | 26.06 | 56,524 | -0.09(-0.33%) |
Nov 03, 2021 | 26.15 | 26.23 | 26.10 | 26.15 | 62,897 | -0.21(-0.79%) |
Nov 02, 2021 | 26.38 | 26.38 | 26.29 | 26.36 | 30,676 | -0.01(-0.03%) |
Nov 01, 2021 | 26.16 | 26.36 | 26.28 | 26.36 | 28,233 | +0.22(+0.82%) |
Oct 29, 2021 | 26.18 | 26.18 | 26.06 | 26.15 | 50,089 | -0.06(-0.21%) |
Oct 28, 2021 | 26.22 | 26.22 | 26.04 | 26.20 | 37,530 | +0.10(+0.40%) |
Oct 27, 2021 | 26.08 | 26.17 | 26.05 | 26.10 | 49,767 | -0.11(-0.43%) |
Oct 26, 2021 | 26.20 | 26.21 | 71,314 | +0.02(+0.06%) | ||
Oct 25, 2021 | 26.19 | 26.24 | 26.11 | 26.20 | 41,747 | +0.10(+0.37%) |
Oct 22, 2021 | 26.18 | 26.18 | 26.00 | 26.10 | 45,361 | +0.05(+0.18%) |
Oct 21, 2021 | 26.23 | 26.23 | 25.96 | 26.05 | 50,088 | -0.28(-1.06%) |
Oct 20, 2021 | 26.12 | 26.33 | 26.08 | 26.33 | 87,686 | +0.18(+0.67%) |
Oct 19, 2021 | 26.16 | 26.20 | 26.01 | 26.16 | 73,411 | +0.01(+0.03%) |
Oct 18, 2021 | 26.24 | 26.24 | 26.14 | 26.15 | 71,019 | -0.09(-0.33%) |
Oct 15, 2021 | 26.28 | 26.34 | 26.19 | 26.24 | 207,568 | +0.13(+0.49%) |
Oct 14, 2021 | 26.08 | 26.12 | 25.99 | 26.11 | 168,262 | +0.19(+0.74%) |
Oct 13, 2021 | 25.93 | 25.93 | 25.77 | 25.92 | 29,242 | +0.06(+0.22%) |
Oct 12, 2021 | 26.02 | 26.02 | 25.83 | 25.86 | 40,543 | -0.10(-0.39%) |
Oct 11, 2021 | 25.97 | 26.00 | 25.91 | 25.96 | 45,139 | +0.06(+0.24%) |
Oct 08, 2021 | 25.87 | 25.98 | 25.85 | 25.90 | 30,278 | +0.03(+0.12%) |
Oct 07, 2021 | 25.79 | 25.87 | 25.58 | 25.87 | 37,375 | +0.14(+0.56%) |
Oct 06, 2021 | 25.87 | 25.91 | 25.66 | 25.73 | 51,573 | -0.15(-0.59%) |
Oct 05, 2021 | 25.56 | 25.88 | 25.56 | 25.88 | 152,160 | +0.29(+1.12%) |
Oct 04, 2021 | 25.54 | 25.67 | 25.54 | 25.59 | 109,999 | +0.17(+0.66%) |
Oct 01, 2021 | 25.26 | 25.42 | 25.26 | 25.42 | 29,501 | +0.14(+0.54%) |
Sep 30, 2021 | 25.14 | 25.29 | 25.06 | 25.29 | 77,441 | +0.18(+0.70%) |
Sep 29, 2021 | 25.16 | 25.17 | 25.08 | 25.11 | 32,250 | +0.04(+0.16%) |
Sep 28, 2021 | 25.22 | 25.29 | 25.00 | 25.07 | 197,109 | -0.08(-0.32%) |
Sep 27, 2021 | 25.13 | 25.21 | 25.11 | 25.15 | 26,161 | +0.20(+0.78%) |
Sep 24, 2021 | 24.86 | 24.97 | 24.80 | 24.96 | 13,994 | +0.13(+0.53%) |
Sep 23, 2021 | 24.72 | 24.82 | 24.66 | 24.82 | 13,801 | +0.24(+0.98%) |
Sep 22, 2021 | 24.57 | 24.63 | 24.45 | 24.58 | 26,479 | +0.23(+0.94%) |
Sep 21, 2021 | 24.44 | 24.44 | 24.23 | 24.35 | 26,957 | +0.02(+0.10%) |
Sep 20, 2021 | 24.50 | 24.50 | 24.28 | 24.33 | 46,580 | -0.33(-1.33%) |
Sep 17, 2021 | 24.70 | 24.71 | 24.61 | 24.66 | 25,529 | -0.15(-0.61%) |
Sep 16, 2021 | 24.74 | 24.81 | 24.66 | 24.81 | 70,730 | -0.12(-0.48%) |
Sep 15, 2021 | 24.90 | 24.98 | 24.89 | 24.93 | 23,190 | +0.18(+0.71%) |
Sep 14, 2021 | 24.77 | 24.77 | 24.69 | 24.75 | 13,325 | +0.02(+0.10%) |
Sep 13, 2021 | 24.72 | 24.74 | 24.64 | 24.73 | 28,671 | +0.02(+0.07%) |
Sep 10, 2021 | 24.64 | 24.73 | 24.61 | 24.71 | 130,843 | +0.20(+0.81%) |
Sep 09, 2021 | 24.52 | 24.63 | 24.47 | 24.51 | 38,542 | -0.06(-0.23%) |
Sep 08, 2021 | 24.65 | 24.66 | 24.54 | 24.57 | 29,184 | +0.03(+0.13%) |
Sep 07, 2021 | 24.68 | 24.68 | 24.54 | 24.54 | 19,263 | -0.21(-0.84%) |
Sep 03, 2021 | 24.79 | 24.79 | 24.69 | 24.74 | 24,660 | +0.06(+0.23%) |
Sep 02, 2021 | 24.62 | 24.74 | 24.62 | 24.69 | 37,571 | +0.19(+0.78%) |
Sep 01, 2021 | 24.60 | 24.78 | 24.48 | 24.50 | 69,307 | -0.26(-1.06%) |
Aug 31, 2021 | 24.77 | 24.77 | 24.50 | 24.76 | 59,760 | +0.04(+0.16%) |
Aug 30, 2021 | 24.74 | 24.74 | 24.67 | 24.72 | 42,000 | +0.01(+0.03%) |
Aug 27, 2021 | 24.62 | 24.74 | 24.61 | 24.71 | 26,314 | +0.14(+0.55%) |
Aug 26, 2021 | 24.56 | 24.62 | 24.50 | 24.58 | 15,032 | -0.02(-0.10%) |
Aug 25, 2021 | 24.55 | 24.63 | 24.46 | 24.60 | 25,752 | +0.11(+0.46%) |
Aug 24, 2021 | 24.41 | 24.50 | 24.32 | 24.49 | 38,513 | +0.33(+1.35%) |
Aug 23, 2021 | 24.11 | 24.21 | 24.11 | 24.16 | 111,442 | +0.30(+1.25%) |
Aug 20, 2021 | 23.97 | 24.06 | 23.84 | 23.86 | 53,902 | -0.26(-1.06%) |
Aug 19, 2021 | 24.07 | 24.20 | 24.03 | 24.12 | 63,620 | -0.30(-1.22%) |
Aug 18, 2021 | 24.50 | 24.55 | 24.38 | 24.42 | 21,215 | -0.12(-0.49%) |
Aug 17, 2021 | 24.66 | 24.70 | 24.48 | 24.54 | 28,768 | -0.14(-0.58%) |
Aug 16, 2021 | 24.80 | 24.80 | 24.67 | 24.68 | 377,089 | -0.12(-0.49%) |
Aug 13, 2021 | 24.81 | 24.90 | 24.78 | 24.80 | 56,756 | +0.03(+0.14%) |
Aug 12, 2021 | 24.56 | 24.85 | 24.52 | 24.77 | 19,093 | +0.11(+0.45%) |
Aug 11, 2021 | 24.56 | 24.66 | 24.46 | 24.66 | 14,707 | +0.10(+0.39%) |
Aug 10, 2021 | 24.45 | 24.58 | 24.44 | 24.56 | 25,592 | +0.26(+1.05%) |
Aug 09, 2021 | 24.43 | 24.43 | 24.18 | 24.30 | 28,118 | -0.19(-0.78%) |
Aug 06, 2021 | 24.48 | 24.55 | 24.46 | 24.50 | 36,559 | +0.05(+0.20%) |
Aug 05, 2021 | 24.42 | 24.51 | 24.40 | 24.45 | 30,381 | +0.11(+0.46%) |
Aug 04, 2021 | 24.58 | 24.58 | 24.29 | 24.34 | 86,103 | -0.16(-0.65%) |
Aug 03, 2021 | 24.42 | 24.50 | 24.32 | 24.50 | 26,367 | -0.05(-0.20%) |
Aug 02, 2021 | 24.61 | 24.66 | 24.46 | 24.54 | 79,685 | +0.01(+0.03%) |
Jul 30, 2021 | 24.79 | 24.79 | 24.48 | 24.54 | 118,628 | -0.18(-0.74%) |
Jul 29, 2021 | 24.62 | 24.72 | 24.62 | 24.72 | 18,346 | +0.22(+0.88%) |
Jul 28, 2021 | 24.46 | 24.54 | 24.44 | 24.50 | 29,737 | +0.07(+0.29%) |
Jul 27, 2021 | 24.49 | 24.58 | 24.42 | 24.43 | 39,793 | -0.06(-0.23%) |
Jul 26, 2021 | 24.42 | 24.50 | 24.34 | 24.49 | 38,842 | +0.17(+0.69%) |
Jul 23, 2021 | 24.26 | 24.34 | 24.26 | 24.32 | 19,707 | +0.01(+0.05%) |
Jul 22, 2021 | 24.22 | 24.32 | 24.12 | 24.31 | 28,408 | +0.08(+0.35%) |
Jul 21, 2021 | 24.21 | 24.23 | 24.05 | 24.23 | 31,650 | +0.26(+1.07%) |
Jul 20, 2021 | 23.71 | 23.98 | 23.71 | 23.97 | 15,913 | +0.23(+0.98%) |
Jul 19, 2021 | 24.08 | 24.08 | 23.68 | 23.74 | 43,501 | -0.48(-1.98%) |
Jul 16, 2021 | 24.22 | 24.30 | 24.19 | 24.22 | 35,854 | +0.11(+0.46%) |
Jul 15, 2021 | 23.99 | 24.19 | 23.99 | 24.11 | 24,944 | -0.02(-0.07%) |
Jul 14, 2021 | 24.19 | 24.23 | 24.06 | 24.12 | 60,119 | +0.06(+0.23%) |
Jul 13, 2021 | 24.01 | 24.11 | 23.97 | 24.07 | 17,152 | +0.09(+0.38%) |
Jul 12, 2021 | 23.85 | 24.00 | 23.76 | 23.97 | 34,795 | +0.12(+0.52%) |
Jul 09, 2021 | 23.74 | 23.89 | 23.74 | 23.85 | 24,942 | +0.10(+0.44%) |
Jul 08, 2021 | 23.59 | 23.77 | 23.59 | 23.75 | 15,414 | +0.01(+0.03%) |
Jul 07, 2021 | 23.84 | 23.85 | 23.59 | 23.74 | 37,382 | -0.10(-0.42%) |
Jul 06, 2021 | 24.19 | 24.19 | 23.73 | 23.84 | 36,065 | -0.48(-1.98%) |
Jul 02, 2021 | 24.34 | 24.34 | 24.16 | 24.32 | 126,323 | +0.13(+0.53%) |
Jul 01, 2021 | 24.38 | 24.43 | 24.13 | 24.19 | 21,309 | +0.02(+0.07%) |
Jun 30, 2021 | 23.96 | 24.26 | 23.78 | 24.18 | 44,944 | +0.24(+1.00%) |
Jun 29, 2021 | 23.95 | 23.98 | 23.88 | 23.94 | 28,502 | +0.03(+0.13%) |
Jun 28, 2021 | 23.90 | 23.94 | 23.83 | 23.91 | 29,037 | +0.14(+0.57%) |
Jun 25, 2021 | 23.79 | 23.83 | 23.63 | 23.77 | 35,143 | -0.08(-0.33%) |
Jun 24, 2021 | 23.75 | 23.87 | 23.61 | 23.85 | 91,602 | +0.03(+0.13%) |
Jun 23, 2021 | 23.66 | 23.88 | 23.66 | 23.82 | 42,310 | +0.13(+0.56%) |
Jun 22, 2021 | 23.68 | 23.73 | 23.63 | 23.69 | 44,163 | -0.02(-0.08%) |
Jun 21, 2021 | 23.39 | 23.75 | 23.36 | 23.71 | 66,630 | +0.14(+0.58%) |
Jun 18, 2021 | 23.31 | 23.65 | 23.31 | 23.57 | 35,796 | +0.21(+0.89%) |
Jun 17, 2021 | 23.71 | 23.71 | 23.24 | 23.36 | 97,487 | -0.43(-1.81%) |
Jun 16, 2021 | 23.86 | 24.05 | 23.79 | 23.79 | 60,656 | -0.15(-0.63%) |
Jun 15, 2021 | 24.16 | 24.16 | 23.88 | 23.94 | 89,876 | -0.22(-0.93%) |
Jun 14, 2021 | 24.09 | 24.21 | 23.95 | 24.17 | 120,266 | -0.23(-0.95%) |
Jun 11, 2021 | 24.48 | 24.48 | 24.27 | 24.40 | 49,576 | -0.08(-0.33%) |
Jun 10, 2021 | 24.38 | 24.48 | 24.27 | 24.48 | 72,996 | +0.10(+0.43%) |
Jun 09, 2021 | 24.46 | 24.46 | 24.27 | 24.38 | 70,607 | -0.06(-0.23%) |
Jun 08, 2021 | 24.20 | 24.44 | 24.20 | 24.43 | 39,235 | +0.15(+0.62%) |
Jun 07, 2021 | 24.39 | 24.39 | 24.24 | 24.28 | 26,501 | +0.04(+0.16%) |
Jun 04, 2021 | 24.11 | 24.28 | 24.11 | 24.24 | 49,616 | +0.24(+1.00%) |
Jun 03, 2021 | 24.26 | 24.26 | 23.94 | 24.00 | 49,069 | -0.16(-0.66%) |
Jun 02, 2021 | 24.26 | 24.26 | 24.07 | 24.16 | 36,402 | -0.07(-0.30%) |
Jun 01, 2021 | 24.03 | 24.23 | 24.03 | 24.23 | 42,314 | +0.47(+1.98%) |
May 28, 2021 | 23.90 | 23.90 | 23.71 | 23.76 | 36,470 | -0.08(-0.34%) |
May 27, 2021 | 23.67 | 23.84 | 23.62 | 23.84 | 84,501 | +0.32(+1.36%) |
May 26, 2021 | 23.43 | 23.53 | 23.30 | 23.52 | 42,188 | +0.03(+0.14%) |
May 25, 2021 | 23.66 | 23.66 | 23.44 | 23.49 | 95,683 | -0.11(-0.47%) |
May 24, 2021 | 23.53 | 23.62 | 23.44 | 23.60 | 540,350 | +0.14(+0.58%) |
May 21, 2021 | 23.51 | 23.51 | 23.40 | 23.47 | 36,016 | +0.03(+0.12%) |
May 20, 2021 | 23.59 | 23.59 | 23.41 | 23.44 | 44,945 | -0.10(-0.43%) |
May 19, 2021 | 23.63 | 23.63 | 23.39 | 23.54 | 56,695 | -0.36(-1.50%) |
May 18, 2021 | 23.96 | 24.02 | 23.83 | 23.90 | 169,358 | +0.05(+0.20%) |
May 17, 2021 | 23.87 | 23.89 | 23.79 | 23.85 | 76,213 | +0.07(+0.30%) |
May 14, 2021 | 24.02 | 24.02 | 23.74 | 23.78 | 117,175 | +0.02(+0.07%) |
May 13, 2021 | 24.13 | 24.13 | 23.70 | 23.76 | 438,760 | -0.52(-2.15%) |
May 12, 2021 | 24.50 | 24.50 | 24.27 | 24.28 | 138,645 | -0.14(-0.57%) |
May 11, 2021 | 24.30 | 24.44 | 24.22 | 24.42 | 588,538 | +0.15(+0.62%) |
May 10, 2021 | 24.56 | 24.56 | 24.18 | 24.27 | 561,284 | -0.21(-0.85%) |
May 07, 2021 | 24.46 | 24.54 | 24.23 | 24.48 | 850,188 | +0.53(+2.23%) |
May 06, 2021 | 23.95 | 24.33 | 23.95 | 23.95 | 246,775 | +0.26(+1.08%) |
May 05, 2021 | 23.95 | 24.06 | 23.69 | 23.69 | 147,624 | -0.22(-0.90%) |
May 04, 2021 | 23.79 | 23.91 | 23.71 | 23.91 | 74,069 | +0.28(+1.18%) |