Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.51 | 16.88 | 16.47 | 16.57 | 205,580 | +0.13(+0.79%) |
Mar 30, 2022 | 16.65 | 16.73 | 16.20 | 16.44 | 154,436 | -0.37(-2.20%) |
Mar 29, 2022 | 16.59 | 17.06 | 16.57 | 16.81 | 101,235 | +0.38(+2.31%) |
Mar 28, 2022 | 15.88 | 16.43 | 15.84 | 16.43 | 402,159 | +0.55(+3.46%) |
Mar 25, 2022 | 16.38 | 16.38 | 15.71 | 15.88 | 144,807 | -0.37(-2.28%) |
Mar 24, 2022 | 16.36 | 16.44 | 16.09 | 16.25 | 152,004 | +0.10(+0.62%) |
Mar 23, 2022 | 16.65 | 16.66 | 16.10 | 16.15 | 174,078 | -0.61(-3.64%) |
Mar 22, 2022 | 16.79 | 17.07 | 16.74 | 16.76 | 209,911 | +0.08(+0.48%) |
Mar 21, 2022 | 17.15 | 17.30 | 16.57 | 16.68 | 113,859 | -0.45(-2.63%) |
Mar 18, 2022 | 16.88 | 17.29 | 16.88 | 17.13 | 236,794 | +0.23(+1.36%) |
Mar 17, 2022 | 16.49 | 16.94 | 16.41 | 16.90 | 170,259 | +0.33(+1.99%) |
Mar 16, 2022 | 16.00 | 16.60 | 15.98 | 16.57 | 217,050 | +0.69(+4.35%) |
Mar 15, 2022 | 15.87 | 16.04 | 15.63 | 15.88 | 192,335 | +0.08(+0.51%) |
Mar 14, 2022 | 15.75 | 16.05 | 15.60 | 15.80 | 203,169 | +0.06(+0.38%) |
Mar 11, 2022 | 16.80 | 16.80 | 15.73 | 15.74 | 338,354 | -0.92(-5.52%) |
Mar 10, 2022 | 16.90 | 17.12 | 16.63 | 16.66 | 101,928 | -0.55(-3.20%) |
Mar 09, 2022 | 17.16 | 17.49 | 17.13 | 17.21 | 131,572 | +0.38(+2.26%) |
Mar 08, 2022 | 16.79 | 17.27 | 16.67 | 16.83 | 225,081 | -0.16(-0.94%) |
Mar 07, 2022 | 17.38 | 17.53 | 16.98 | 16.99 | 139,290 | -0.45(-2.58%) |
Mar 04, 2022 | 17.45 | 17.67 | 17.28 | 17.44 | 85,844 | -0.12(-0.68%) |
Mar 03, 2022 | 18.13 | 18.22 | 17.42 | 17.56 | 116,902 | -0.55(-3.04%) |
Mar 02, 2022 | 17.99 | 18.27 | 17.70 | 18.11 | 123,468 | +0.33(+1.86%) |
Mar 01, 2022 | 17.77 | 18.21 | 17.65 | 17.78 | 197,838 | -0.17(-0.95%) |
Feb 28, 2022 | 17.74 | 18.04 | 17.41 | 17.95 | 225,468 | +0.06(+0.34%) |
Feb 25, 2022 | 17.32 | 17.99 | 17.22 | 17.89 | 251,603 | +0.52(+2.99%) |
Feb 24, 2022 | 16.37 | 17.55 | 16.26 | 17.37 | 234,841 | +0.32(+1.88%) |
Feb 23, 2022 | 17.49 | 17.54 | 17.03 | 17.05 | 187,495 | -0.35(-2.01%) |
Feb 22, 2022 | 16.72 | 17.60 | 16.46 | 17.40 | 251,361 | +0.63(+3.76%) |
Feb 18, 2022 | 16.77 | 0 | -0.27(-1.58%) | |||
Feb 17, 2022 | 17.72 | 18.05 | 16.88 | 17.04 | 209,990 | -0.96(-5.33%) |
Feb 16, 2022 | 17.78 | 18.08 | 17.31 | 18.00 | 425,429 | +0.05(+0.28%) |
Feb 15, 2022 | 18.06 | 18.38 | 17.70 | 17.95 | 426,329 | -0.11(-0.61%) |
Feb 14, 2022 | 17.95 | 18.71 | 17.90 | 18.06 | 461,090 | +0.04(+0.22%) |
Feb 11, 2022 | 20.03 | 20.15 | 17.90 | 18.02 | 383,095 | -2.31(-11.36%) |
Feb 10, 2022 | 22.30 | 22.57 | 19.90 | 20.33 | 255,264 | -1.25(-5.79%) |
Feb 09, 2022 | 21.61 | 21.74 | 21.32 | 21.58 | 374,484 | +0.28(+1.31%) |
Feb 08, 2022 | 20.77 | 21.32 | 20.77 | 21.30 | 359,821 | +0.34(+1.62%) |
Feb 07, 2022 | 20.51 | 21.04 | 20.35 | 20.96 | 188,386 | +0.48(+2.34%) |
Feb 04, 2022 | 19.90 | 20.76 | 19.87 | 20.48 | 148,925 | +0.58(+2.91%) |
Feb 03, 2022 | 20.13 | 19.77 | 19.90 | 219,471 | -0.63(-3.07%) | |
Feb 02, 2022 | 21.08 | 21.08 | 20.44 | 20.53 | 119,585 | -0.63(-2.98%) |
Feb 01, 2022 | 21.19 | 21.42 | 20.81 | 21.16 | 104,064 | +0.02(+0.09%) |
Jan 31, 2022 | 20.31 | 21.16 | 21.14 | 130,766 | +0.73(+3.58%) | |
Jan 28, 2022 | 19.74 | 20.39 | 19.28 | 20.41 | 133,311 | +0.62(+3.13%) |
Jan 27, 2022 | 20.26 | 20.47 | 19.59 | 19.79 | 174,152 | -0.32(-1.59%) |
Jan 26, 2022 | 20.98 | 21.23 | 19.97 | 20.11 | 170,437 | -0.49(-2.38%) |
Jan 25, 2022 | 20.32 | 20.87 | 19.85 | 20.60 | 442,120 | -0.22(-1.06%) |
Jan 24, 2022 | 20.00 | 20.90 | 19.54 | 20.82 | 356,481 | +0.50(+2.46%) |
Jan 21, 2022 | 21.34 | 21.38 | 20.29 | 20.32 | 265,469 | -1.14(-5.31%) |
Jan 20, 2022 | 21.11 | 22.02 | 21.10 | 21.46 | 259,713 | +0.45(+2.14%) |
Jan 19, 2022 | 21.59 | 22.04 | 20.92 | 21.01 | 146,559 | -0.50(-2.32%) |
Jan 18, 2022 | 22.06 | 22.13 | 21.41 | 21.51 | 266,542 | -0.76(-3.41%) |
Jan 14, 2022 | 22.27 | 0 | +0.22(+1.00%) | |||
Jan 13, 2022 | 21.89 | 22.37 | 21.64 | 22.05 | 163,046 | +0.37(+1.71%) |
Jan 12, 2022 | 22.13 | 22.13 | 21.31 | 21.68 | 130,442 | -0.26(-1.19%) |
Jan 11, 2022 | 22.00 | 22.10 | 21.52 | 21.94 | 132,007 | -0.01(-0.05%) |
Jan 10, 2022 | 21.52 | 21.99 | 21.14 | 21.95 | 147,943 | +0.06(+0.27%) |
Jan 07, 2022 | 22.43 | 22.58 | 21.84 | 21.89 | 98,378 | -0.48(-2.15%) |
Jan 06, 2022 | 22.38 | 22.69 | 22.02 | 22.37 | 101,664 | -0.18(-0.80%) |
Jan 05, 2022 | 23.33 | 23.63 | 22.51 | 22.55 | 106,869 | -0.89(-3.80%) |
Jan 04, 2022 | 24.44 | 24.45 | 22.84 | 23.44 | 144,779 | -0.83(-3.42%) |
Jan 03, 2022 | 24.71 | 24.92 | 24.03 | 24.27 | 173,806 | -0.41(-1.66%) |
Dec 31, 2021 | 25.05 | 25.35 | 24.62 | 24.68 | 57,269 | -0.36(-1.44%) |
Dec 30, 2021 | 25.24 | 25.53 | 24.99 | 25.04 | 70,581 | -0.19(-0.75%) |
Dec 29, 2021 | 25.13 | 25.42 | 24.99 | 25.23 | 70,776 | +0.05(+0.20%) |
Dec 28, 2021 | 25.13 | 25.45 | 24.96 | 25.18 | 91,340 | +0.05(+0.20%) |
Dec 27, 2021 | 24.84 | 25.21 | 24.67 | 25.13 | 243,866 | +0.42(+1.70%) |
Dec 23, 2021 | 24.93 | 24.99 | 24.52 | 24.71 | 111,690 | -0.28(-1.12%) |
Dec 22, 2021 | 24.34 | 25.00 | 24.34 | 24.99 | 131,294 | +0.59(+2.42%) |
Dec 21, 2021 | 23.31 | 24.44 | 23.22 | 24.40 | 160,104 | +1.39(+6.04%) |
Dec 20, 2021 | 23.16 | 23.21 | 22.73 | 23.01 | 124,641 | -0.58(-2.46%) |
Dec 17, 2021 | 22.95 | 23.88 | 22.53 | 23.59 | 316,252 | +0.41(+1.77%) |
Dec 16, 2021 | 24.76 | 24.76 | 23.13 | 23.18 | 256,451 | -1.46(-5.93%) |
Dec 15, 2021 | 24.18 | 24.80 | 23.60 | 24.64 | 169,939 | +0.33(+1.36%) |
Dec 14, 2021 | 24.77 | 25.10 | 23.70 | 24.31 | 173,799 | -0.69(-2.76%) |
Dec 13, 2021 | 25.28 | 25.46 | 24.88 | 25.00 | 193,887 | -0.47(-1.85%) |
Dec 10, 2021 | 25.79 | 26.44 | 25.12 | 25.47 | 123,687 | +0.02(+0.08%) |
Dec 09, 2021 | 25.34 | 25.80 | 25.20 | 25.45 | 151,574 | -0.08(-0.31%) |
Dec 08, 2021 | 25.09 | 25.60 | 24.82 | 25.53 | 103,364 | +0.35(+1.39%) |
Dec 07, 2021 | 24.75 | 25.45 | 24.75 | 25.18 | 143,833 | +0.82(+3.37%) |
Dec 06, 2021 | 23.98 | 24.57 | 23.32 | 24.36 | 147,077 | +0.50(+2.10%) |
Dec 03, 2021 | 24.53 | 24.56 | 23.53 | 23.86 | 143,925 | -0.53(-2.17%) |
Dec 02, 2021 | 24.04 | 24.58 | 23.54 | 24.39 | 107,980 | +0.22(+0.91%) |
Dec 01, 2021 | 25.58 | 25.73 | 24.14 | 24.17 | 254,300 | -0.84(-3.36%) |
Nov 30, 2021 | 25.41 | 25.62 | 24.74 | 25.01 | 450,677 | -0.51(-2.00%) |
Nov 29, 2021 | 25.50 | 25.81 | 24.96 | 25.52 | 149,047 | +0.37(+1.47%) |
Nov 26, 2021 | 25.34 | 25.95 | 24.96 | 25.15 | 121,618 | -0.83(-3.19%) |
Nov 24, 2021 | 25.39 | 26.05 | 25.00 | 25.98 | 92,185 | +0.31(+1.21%) |
Nov 23, 2021 | 25.71 | 25.99 | 25.15 | 25.67 | 169,543 | -0.09(-0.35%) |
Nov 22, 2021 | 27.16 | 27.32 | 25.70 | 25.76 | 165,292 | -1.25(-4.63%) |
Nov 19, 2021 | 26.74 | 27.66 | 26.57 | 27.01 | 153,931 | +0.11(+0.41%) |
Nov 18, 2021 | 27.27 | 26.95 | 26.71 | 26.90 | 126,701 | -0.44(-1.61%) |
Nov 17, 2021 | 27.34 | 27.69 | 27.05 | 27.34 | 135,751 | -0.22(-0.80%) |
Nov 16, 2021 | 26.98 | 27.64 | 26.82 | 27.56 | 130,412 | +0.38(+1.40%) |
Nov 15, 2021 | 27.09 | 27.23 | 26.79 | 27.18 | 168,528 | +0.33(+1.23%) |
Nov 12, 2021 | 26.87 | 27.14 | 26.79 | 26.85 | 91,305 | -0.08(-0.30%) |
Nov 11, 2021 | 27.00 | 27.26 | 26.51 | 26.93 | 100,643 | -0.09(-0.33%) |
Nov 10, 2021 | 26.25 | 27.02 | 163,229 | +0.86(+3.29%) | ||
Nov 09, 2021 | 24.75 | 26.36 | 23.62 | 26.16 | 438,118 | -0.41(-1.54%) |
Nov 08, 2021 | 25.83 | 26.65 | 25.80 | 26.57 | 105,715 | +0.93(+3.63%) |
Nov 05, 2021 | 25.80 | 25.98 | 25.40 | 25.64 | 134,746 | +0.18(+0.71%) |
Nov 04, 2021 | 25.60 | 25.88 | 25.16 | 25.46 | 129,839 | -0.04(-0.16%) |
Nov 03, 2021 | 25.15 | 25.75 | 25.01 | 25.50 | 103,396 | +0.24(+0.95%) |
Nov 02, 2021 | 25.60 | 25.74 | 25.01 | 25.26 | 90,536 | -0.36(-1.41%) |
Nov 01, 2021 | 25.72 | 25.51 | 25.32 | 25.62 | 107,461 | +0.11(+0.43%) |
Oct 29, 2021 | 24.55 | 25.54 | 24.37 | 25.51 | 168,843 | +0.53(+2.12%) |
Oct 28, 2021 | 25.33 | 25.45 | 24.65 | 24.98 | 152,454 | -0.47(-1.85%) |
Oct 27, 2021 | 27.15 | 27.23 | 25.28 | 25.45 | 272,958 | -1.77(-6.50%) |
Oct 26, 2021 | 26.97 | 27.22 | 322,085 | +0.34(+1.26%) | ||
Oct 25, 2021 | 26.83 | 27.17 | 26.53 | 26.88 | 112,391 | +0.08(+0.30%) |
Oct 22, 2021 | 26.59 | 26.85 | 26.43 | 26.80 | 61,315 | +0.07(+0.26%) |
Oct 21, 2021 | 26.89 | 27.10 | 26.61 | 26.73 | 61,400 | -0.17(-0.63%) |
Oct 20, 2021 | 26.89 | 27.24 | 26.59 | 26.90 | 60,939 | +0.15(+0.56%) |
Oct 19, 2021 | 26.94 | 27.13 | 26.47 | 26.75 | 107,025 | +0.00(+0.00%) |
Oct 18, 2021 | 25.89 | 26.77 | 25.89 | 26.75 | 95,960 | +0.71(+2.73%) |
Oct 15, 2021 | 27.02 | 27.02 | 26.04 | 26.04 | 106,744 | -0.46(-1.74%) |
Oct 14, 2021 | 26.45 | 26.62 | 26.17 | 26.50 | 73,791 | +0.43(+1.65%) |
Oct 13, 2021 | 26.07 | 26.49 | 26.02 | 26.07 | 61,740 | +0.13(+0.50%) |
Oct 12, 2021 | 25.77 | 26.18 | 25.67 | 25.94 | 68,665 | +0.22(+0.86%) |
Oct 11, 2021 | 25.99 | 26.50 | 25.70 | 25.72 | 64,970 | -0.44(-1.68%) |
Oct 08, 2021 | 26.61 | 26.80 | 26.08 | 26.16 | 59,298 | -0.50(-1.88%) |
Oct 07, 2021 | 26.01 | 26.96 | 26.00 | 26.66 | 83,892 | +0.83(+3.21%) |
Oct 06, 2021 | 25.33 | 25.92 | 25.33 | 25.83 | 85,621 | +0.13(+0.51%) |
Oct 05, 2021 | 25.53 | 25.81 | 25.30 | 25.70 | 89,384 | +0.40(+1.58%) |
Oct 04, 2021 | 25.69 | 25.76 | 24.92 | 25.30 | 125,456 | -0.38(-1.48%) |
Oct 01, 2021 | 25.50 | 26.20 | 25.16 | 25.68 | 167,018 | +0.45(+1.78%) |
Sep 30, 2021 | 26.07 | 26.20 | 25.20 | 25.23 | 109,321 | -0.57(-2.21%) |
Sep 29, 2021 | 26.30 | 26.40 | 25.70 | 25.80 | 106,594 | -0.23(-0.88%) |
Sep 28, 2021 | 26.49 | 26.49 | 25.90 | 26.03 | 121,480 | -0.82(-3.05%) |
Sep 27, 2021 | 26.25 | 27.12 | 25.91 | 26.85 | 148,095 | +0.58(+2.21%) |
Sep 24, 2021 | 26.23 | 26.58 | 26.05 | 26.27 | 60,043 | -0.28(-1.05%) |
Sep 23, 2021 | 26.74 | 26.79 | 26.46 | 26.55 | 73,223 | -0.05(-0.19%) |
Sep 22, 2021 | 26.29 | 26.92 | 26.01 | 26.60 | 129,539 | +0.43(+1.64%) |
Sep 21, 2021 | 26.32 | 26.84 | 25.92 | 26.17 | 198,996 | -0.07(-0.27%) |
Sep 20, 2021 | 28.26 | 28.55 | 26.23 | 26.24 | 315,823 | -2.02(-7.15%) |
Sep 17, 2021 | 27.50 | 29.42 | 27.41 | 28.26 | 697,623 | +1.29(+4.78%) |
Sep 16, 2021 | 27.18 | 27.38 | 26.90 | 26.97 | 176,789 | -0.13(-0.48%) |
Sep 15, 2021 | 26.59 | 27.13 | 26.59 | 27.10 | 142,539 | +0.32(+1.19%) |
Sep 14, 2021 | 26.99 | 27.10 | 26.52 | 26.78 | 141,137 | -0.15(-0.56%) |
Sep 13, 2021 | 26.88 | 27.33 | 26.37 | 26.93 | 156,822 | +0.11(+0.41%) |
Sep 10, 2021 | 25.84 | 27.00 | 25.69 | 26.82 | 249,680 | +1.19(+4.64%) |
Sep 09, 2021 | 25.57 | 26.00 | 25.57 | 25.63 | 96,801 | -0.19(-0.74%) |
Sep 08, 2021 | 25.63 | 26.10 | 25.07 | 25.82 | 182,545 | +0.00(+0.00%) |
Sep 07, 2021 | 27.05 | 27.12 | 25.81 | 25.82 | 144,230 | -1.30(-4.79%) |
Sep 03, 2021 | 26.44 | 27.13 | 26.44 | 27.12 | 169,592 | +0.58(+2.19%) |
Sep 02, 2021 | 26.20 | 26.87 | 26.15 | 26.54 | 115,681 | +0.50(+1.92%) |
Sep 01, 2021 | 25.63 | 26.23 | 25.42 | 26.04 | 180,577 | +0.42(+1.64%) |
Aug 31, 2021 | 25.61 | 25.94 | 25.28 | 25.62 | 152,583 | +0.00(+0.00%) |
Aug 30, 2021 | 25.70 | 25.84 | 25.42 | 25.62 | 163,493 | +0.01(+0.04%) |
Aug 27, 2021 | 24.84 | 25.90 | 24.84 | 25.61 | 212,054 | +0.69(+2.77%) |
Aug 26, 2021 | 24.35 | 25.12 | 24.35 | 24.92 | 115,784 | +0.42(+1.71%) |
Aug 25, 2021 | 24.40 | 24.86 | 24.39 | 24.50 | 167,825 | +0.16(+0.66%) |
Aug 24, 2021 | 24.30 | 24.52 | 24.12 | 24.34 | 167,038 | +0.20(+0.83%) |
Aug 23, 2021 | 23.35 | 24.18 | 23.35 | 24.14 | 136,974 | +0.79(+3.38%) |
Aug 20, 2021 | 22.83 | 23.59 | 22.83 | 23.35 | 167,612 | +0.45(+1.97%) |
Aug 19, 2021 | 22.65 | 23.22 | 22.65 | 22.90 | 137,370 | -0.06(-0.26%) |
Aug 18, 2021 | 22.86 | 23.48 | 22.86 | 22.96 | 277,389 | +0.02(+0.09%) |
Aug 17, 2021 | 22.96 | 23.43 | 22.75 | 22.94 | 204,034 | -0.30(-1.29%) |
Aug 16, 2021 | 23.08 | 23.55 | 22.80 | 23.24 | 176,844 | -0.14(-0.60%) |
Aug 13, 2021 | 23.50 | 23.75 | 23.26 | 23.38 | 144,732 | -0.28(-1.18%) |
Aug 12, 2021 | 23.89 | 24.02 | 23.55 | 23.66 | 132,449 | -0.21(-0.88%) |
Aug 11, 2021 | 23.72 | 23.94 | 23.46 | 23.87 | 157,171 | -0.02(-0.08%) |
Aug 10, 2021 | 23.50 | 24.24 | 23.33 | 23.89 | 328,875 | +0.35(+1.49%) |
Aug 09, 2021 | 24.14 | 24.14 | 23.14 | 23.54 | 231,216 | -0.90(-3.68%) |
Aug 06, 2021 | 24.77 | 24.85 | 23.73 | 24.44 | 148,027 | -0.01(-0.04%) |
Aug 05, 2021 | 23.03 | 24.66 | 22.71 | 24.45 | 280,486 | +1.76(+7.76%) |
Aug 04, 2021 | 23.10 | 23.55 | 22.63 | 22.69 | 145,849 | -0.60(-2.58%) |
Aug 03, 2021 | 23.17 | 23.39 | 22.77 | 23.29 | 104,747 | +0.12(+0.52%) |
Aug 02, 2021 | 23.54 | 23.62 | 23.13 | 23.17 | 93,464 | -0.12(-0.52%) |
Jul 30, 2021 | 22.97 | 23.71 | 22.97 | 23.29 | 95,097 | -0.19(-0.81%) |
Jul 29, 2021 | 23.32 | 23.50 | 23.21 | 23.48 | 99,946 | +0.38(+1.65%) |
Jul 28, 2021 | 22.91 | 23.38 | 22.73 | 23.10 | 115,356 | +0.11(+0.48%) |
Jul 27, 2021 | 22.92 | 23.10 | 22.47 | 22.99 | 178,283 | -0.20(-0.86%) |
Jul 26, 2021 | 23.11 | 23.50 | 23.04 | 23.19 | 75,967 | +0.25(+1.09%) |
Jul 23, 2021 | 22.75 | 22.99 | 22.22 | 22.94 | 125,997 | +0.31(+1.37%) |
Jul 22, 2021 | 22.86 | 22.96 | 22.37 | 22.63 | 119,954 | -0.35(-1.52%) |
Jul 21, 2021 | 23.07 | 23.47 | 22.55 | 22.98 | 103,377 | +0.00(+0.00%) |
Jul 20, 2021 | 22.71 | 23.50 | 22.37 | 22.98 | 311,511 | +0.28(+1.23%) |
Jul 19, 2021 | 22.20 | 23.10 | 21.81 | 22.70 | 192,826 | -0.07(-0.31%) |
Jul 16, 2021 | 23.25 | 23.25 | 22.50 | 22.77 | 146,716 | -0.23(-1.00%) |
Jul 15, 2021 | 23.18 | 23.27 | 22.55 | 23.00 | 98,538 | -0.30(-1.29%) |
Jul 14, 2021 | 24.22 | 24.43 | 23.28 | 23.30 | 100,353 | -0.70(-2.92%) |
Jul 13, 2021 | 24.15 | 24.44 | 23.88 | 24.00 | 103,166 | -0.20(-0.83%) |
Jul 12, 2021 | 24.50 | 24.50 | 23.99 | 24.20 | 84,284 | -0.30(-1.22%) |
Jul 09, 2021 | 24.14 | 24.71 | 24.00 | 24.50 | 96,281 | +0.49(+2.04%) |
Jul 08, 2021 | 23.60 | 24.05 | 23.20 | 24.01 | 140,574 | -0.02(-0.08%) |
Jul 07, 2021 | 25.43 | 25.86 | 23.51 | 24.03 | 178,144 | -1.20(-4.76%) |
Jul 06, 2021 | 25.90 | 26.25 | 25.08 | 25.23 | 164,795 | -0.41(-1.60%) |
Jul 02, 2021 | 25.22 | 25.71 | 25.10 | 25.64 | 203,454 | +0.61(+2.44%) |
Jul 01, 2021 | 24.63 | 25.20 | 24.63 | 25.03 | 150,424 | +0.52(+2.12%) |
Jun 30, 2021 | 24.75 | 24.89 | 24.38 | 24.51 | 119,888 | -0.34(-1.37%) |
Jun 29, 2021 | 24.51 | 24.89 | 24.22 | 24.85 | 108,557 | +0.49(+2.01%) |
Jun 28, 2021 | 24.44 | 24.94 | 24.11 | 24.36 | 90,685 | -0.24(-0.98%) |
Jun 25, 2021 | 24.48 | 24.93 | 24.16 | 24.60 | 539,030 | +0.20(+0.82%) |
Jun 24, 2021 | 24.27 | 24.76 | 24.25 | 24.40 | 148,261 | +0.26(+1.08%) |
Jun 23, 2021 | 23.74 | 24.36 | 23.74 | 24.14 | 105,714 | +0.35(+1.47%) |
Jun 22, 2021 | 23.17 | 23.80 | 22.91 | 23.79 | 116,204 | +0.35(+1.49%) |
Jun 21, 2021 | 23.45 | 23.70 | 23.02 | 23.44 | 149,411 | +0.15(+0.64%) |
Jun 18, 2021 | 23.51 | 23.81 | 23.04 | 23.29 | 167,798 | -0.44(-1.85%) |
Jun 17, 2021 | 23.45 | 23.99 | 23.39 | 23.73 | 112,818 | +0.18(+0.76%) |
Jun 16, 2021 | 23.45 | 23.76 | 23.15 | 23.55 | 165,358 | -0.09(-0.38%) |
Jun 15, 2021 | 24.45 | 24.49 | 23.54 | 23.64 | 146,235 | -0.81(-3.31%) |
Jun 14, 2021 | 24.49 | 24.76 | 24.33 | 24.45 | 118,170 | -0.02(-0.08%) |
Jun 11, 2021 | 24.45 | 24.78 | 24.27 | 24.47 | 82,439 | +0.11(+0.45%) |
Jun 10, 2021 | 24.62 | 24.88 | 24.26 | 24.36 | 113,254 | -0.42(-1.69%) |
Jun 09, 2021 | 25.74 | 25.83 | 24.76 | 24.78 | 153,586 | -0.98(-3.80%) |
Jun 08, 2021 | 25.12 | 26.20 | 25.12 | 25.76 | 234,373 | +0.79(+3.16%) |
Jun 07, 2021 | 24.28 | 25.10 | 24.22 | 24.97 | 194,443 | +0.60(+2.46%) |
Jun 04, 2021 | 24.07 | 24.55 | 24.03 | 24.37 | 95,809 | +0.43(+1.80%) |
Jun 03, 2021 | 23.81 | 24.22 | 23.60 | 23.94 | 127,525 | -0.30(-1.24%) |
Jun 02, 2021 | 24.38 | 24.59 | 23.95 | 24.24 | 136,988 | -0.12(-0.49%) |
Jun 01, 2021 | 23.79 | 24.56 | 23.76 | 24.36 | 154,827 | +0.63(+2.65%) |
May 28, 2021 | 24.22 | 24.22 | 23.51 | 23.73 | 140,279 | -0.37(-1.54%) |
May 27, 2021 | 24.68 | 24.68 | 23.95 | 24.10 | 195,032 | -0.30(-1.23%) |
May 26, 2021 | 24.25 | 24.69 | 24.24 | 24.40 | 170,434 | +0.32(+1.33%) |
May 25, 2021 | 24.40 | 24.69 | 24.07 | 24.08 | 151,938 | -0.31(-1.27%) |
May 24, 2021 | 24.26 | 24.81 | 24.07 | 24.39 | 148,221 | +0.37(+1.54%) |
May 21, 2021 | 24.80 | 24.85 | 23.95 | 24.02 | 182,641 | -0.47(-1.92%) |
May 20, 2021 | 24.43 | 24.85 | 24.04 | 24.49 | 96,836 | +0.28(+1.16%) |
May 19, 2021 | 23.64 | 24.27 | 23.30 | 24.21 | 119,385 | +0.14(+0.58%) |
May 18, 2021 | 23.85 | 24.53 | 23.85 | 24.07 | 144,794 | +0.22(+0.92%) |
May 17, 2021 | 24.28 | 24.85 | 23.62 | 23.85 | 285,715 | -0.59(-2.41%) |
May 14, 2021 | 23.22 | 24.52 | 23.13 | 24.44 | 257,258 | +1.43(+6.21%) |
May 13, 2021 | 23.01 | 23.47 | 22.30 | 23.01 | 196,442 | +0.37(+1.63%) |
May 12, 2021 | 22.82 | 23.19 | 22.23 | 22.64 | 215,144 | -0.66(-2.83%) |
May 11, 2021 | 21.74 | 23.31 | 21.66 | 23.30 | 240,685 | +0.69(+3.05%) |
May 10, 2021 | 22.95 | 22.98 | 22.12 | 22.61 | 352,400 | -0.55(-2.37%) |
May 07, 2021 | 23.33 | 23.58 | 22.78 | 23.16 | 255,317 | +0.06(+0.26%) |
May 06, 2021 | 22.60 | 23.25 | 21.30 | 23.10 | 572,841 | +1.88(+8.86%) |
May 05, 2021 | 21.19 | 21.66 | 20.67 | 21.22 | 485,413 | +0.81(+3.97%) |
May 04, 2021 | 20.75 | 20.75 | 20.18 | 20.41 | 282,922 | -0.50(-2.39%) |
May 03, 2021 | 21.41 | 21.82 | 20.83 | 20.91 | 358,808 | -0.24(-1.13%) |
Apr 30, 2021 | 22.32 | 22.38 | 21.04 | 21.15 | 445,400 | -1.33(-5.92%) |
Apr 29, 2021 | 23.81 | 23.81 | 22.45 | 22.48 | 299,959 | -1.00(-4.26%) |
Apr 28, 2021 | 23.91 | 23.91 | 23.20 | 23.48 | 233,808 | -0.41(-1.72%) |
Apr 27, 2021 | 24.81 | 24.93 | 23.70 | 23.89 | 163,567 | -0.65(-2.65%) |
Apr 26, 2021 | 24.13 | 24.61 | 23.92 | 24.54 | 213,369 | +0.62(+2.59%) |
Apr 23, 2021 | 23.99 | 24.37 | 23.91 | 23.92 | 260,200 | +0.12(+0.50%) |
Apr 22, 2021 | 24.81 | 24.83 | 23.77 | 23.80 | 195,991 | -0.88(-3.57%) |
Apr 21, 2021 | 23.72 | 24.80 | 23.66 | 24.68 | 147,255 | +0.85(+3.57%) |
Apr 20, 2021 | 24.37 | 24.37 | 23.55 | 23.83 | 232,735 | -0.64(-2.62%) |
Apr 19, 2021 | 24.42 | 24.60 | 23.38 | 24.47 | 310,512 | -0.26(-1.05%) |
Apr 16, 2021 | 25.66 | 25.66 | 24.22 | 24.73 | 202,600 | -0.87(-3.40%) |
Apr 15, 2021 | 25.59 | 25.62 | 24.95 | 25.60 | 172,450 | +0.35(+1.39%) |
Apr 14, 2021 | 25.44 | 26.24 | 25.07 | 25.25 | 143,703 | -0.18(-0.71%) |
Apr 13, 2021 | 25.84 | 26.32 | 24.81 | 25.43 | 200,461 | -0.34(-1.32%) |
Apr 12, 2021 | 25.34 | 25.92 | 24.90 | 25.77 | 281,910 | +0.42(+1.66%) |
Apr 09, 2021 | 25.45 | 25.70 | 25.12 | 25.35 | 122,000 | -0.27(-1.05%) |
Apr 08, 2021 | 25.16 | 25.71 | 24.83 | 25.62 | 158,674 | +0.75(+3.02%) |
Apr 07, 2021 | 25.76 | 25.96 | 24.86 | 24.87 | 233,667 | -0.84(-3.27%) |
Apr 06, 2021 | 24.81 | 25.87 | 24.78 | 25.71 | 250,430 | +0.81(+3.25%) |
Apr 05, 2021 | 24.94 | 24.94 | 24.25 | 24.90 | 185,396 | +0.45(+1.84%) |