Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.09 | 19.50 | 18.87 | 18.92 | 117,530 | -0.37(-1.92%) |
Apr 28, 2022 | 18.82 | 19.42 | 18.80 | 19.29 | 122,083 | +0.70(+3.77%) |
Apr 27, 2022 | 19.35 | 19.78 | 18.54 | 18.59 | 179,926 | -0.75(-3.88%) |
Apr 26, 2022 | 19.54 | 19.64 | 19.12 | 19.34 | 417,897 | -0.41(-2.08%) |
Apr 25, 2022 | 19.00 | 19.83 | 18.87 | 19.75 | 185,311 | +0.62(+3.24%) |
Apr 22, 2022 | 19.52 | 19.81 | 19.06 | 19.13 | 138,663 | -0.46(-2.35%) |
Apr 21, 2022 | 20.50 | 20.70 | 19.52 | 19.59 | 138,196 | -0.75(-3.69%) |
Apr 20, 2022 | 20.56 | 20.75 | 20.32 | 20.34 | 87,150 | +0.01(+0.05%) |
Apr 19, 2022 | 19.84 | 20.52 | 19.67 | 20.33 | 100,995 | +0.21(+1.04%) |
Apr 18, 2022 | 19.97 | 20.40 | 19.97 | 20.12 | 107,604 | -0.01(-0.05%) |
Apr 14, 2022 | 20.76 | 20.76 | 19.97 | 20.13 | 175,023 | -0.57(-2.75%) |
Apr 13, 2022 | 20.31 | 20.86 | 20.27 | 20.70 | 130,642 | +0.47(+2.32%) |
Apr 12, 2022 | 20.21 | 20.56 | 20.15 | 20.23 | 79,370 | +0.20(+1.00%) |
Apr 11, 2022 | 20.18 | 20.47 | 20.03 | 20.03 | 132,575 | -0.31(-1.52%) |
Apr 08, 2022 | 20.57 | 20.57 | 20.15 | 20.34 | 159,795 | -0.22(-1.07%) |
Apr 07, 2022 | 20.47 | 20.71 | 20.08 | 20.56 | 131,194 | +0.06(+0.29%) |
Apr 06, 2022 | 21.02 | 21.23 | 20.48 | 20.50 | 169,935 | -0.75(-3.53%) |
Apr 05, 2022 | 21.72 | 21.95 | 21.17 | 21.25 | 139,992 | -0.56(-2.57%) |
Apr 04, 2022 | 21.65 | 21.96 | 21.52 | 21.81 | 162,752 | +0.23(+1.07%) |
Apr 01, 2022 | 21.68 | 21.77 | 21.30 | 21.58 | 128,323 | +0.06(+0.28%) |
Mar 31, 2022 | 21.57 | 21.71 | 21.38 | 21.52 | 179,866 | -0.12(-0.55%) |
Mar 30, 2022 | 21.61 | 21.89 | 21.47 | 21.64 | 172,328 | +0.13(+0.60%) |
Mar 29, 2022 | 21.36 | 21.72 | 21.34 | 21.51 | 174,429 | +0.40(+1.89%) |
Mar 28, 2022 | 20.98 | 21.20 | 20.89 | 21.11 | 63,028 | -0.01(-0.05%) |
Mar 25, 2022 | 20.94 | 21.28 | 20.77 | 21.12 | 95,518 | +0.28(+1.34%) |
Mar 24, 2022 | 21.01 | 21.15 | 20.62 | 20.84 | 118,809 | +0.03(+0.14%) |
Mar 23, 2022 | 20.62 | 20.93 | 20.57 | 20.81 | 119,671 | +0.03(+0.14%) |
Mar 22, 2022 | 20.40 | 20.85 | 20.40 | 20.78 | 101,383 | +0.41(+2.01%) |
Mar 21, 2022 | 20.52 | 20.70 | 20.26 | 20.37 | 128,792 | +0.02(+0.10%) |
Mar 18, 2022 | 20.63 | 20.73 | 20.31 | 20.35 | 465,113 | -0.24(-1.17%) |
Mar 17, 2022 | 20.21 | 20.72 | 19.66 | 20.59 | 75,173 | +0.26(+1.28%) |
Mar 16, 2022 | 20.04 | 20.37 | 19.80 | 20.33 | 98,292 | +0.49(+2.47%) |
Mar 15, 2022 | 19.50 | 19.87 | 19.36 | 19.84 | 111,201 | +0.34(+1.74%) |
Mar 14, 2022 | 20.04 | 20.17 | 19.42 | 19.50 | 103,787 | -0.48(-2.40%) |
Mar 11, 2022 | 20.40 | 20.72 | 19.98 | 19.98 | 86,093 | -0.25(-1.24%) |
Mar 10, 2022 | 19.94 | 20.33 | 19.61 | 20.23 | 72,575 | -0.03(-0.15%) |
Mar 09, 2022 | 20.19 | 20.52 | 20.10 | 20.26 | 126,330 | +0.74(+3.79%) |
Mar 08, 2022 | 19.53 | 20.08 | 19.43 | 19.52 | 100,935 | +0.02(+0.10%) |
Mar 07, 2022 | 20.03 | 20.15 | 19.48 | 19.50 | 135,469 | -0.45(-2.26%) |
Mar 04, 2022 | 19.48 | 19.98 | 19.33 | 19.95 | 149,669 | +0.17(+0.86%) |
Mar 03, 2022 | 20.09 | 20.20 | 19.62 | 19.78 | 77,655 | -0.31(-1.54%) |
Mar 02, 2022 | 19.43 | 20.26 | 19.26 | 20.09 | 169,662 | +0.74(+3.82%) |
Mar 01, 2022 | 20.00 | 20.20 | 19.22 | 19.35 | 144,838 | -0.73(-3.64%) |
Feb 28, 2022 | 19.82 | 20.20 | 19.68 | 20.08 | 160,563 | -0.02(-0.10%) |
Feb 25, 2022 | 19.68 | 20.24 | 19.88 | 20.10 | 117,327 | +0.61(+3.13%) |
Feb 24, 2022 | 18.66 | 19.49 | 18.58 | 19.49 | 550,912 | +0.55(+2.90%) |
Feb 23, 2022 | 19.68 | 19.75 | 18.90 | 18.94 | 121,483 | -0.62(-3.17%) |
Feb 22, 2022 | 20.02 | 20.18 | 19.55 | 19.56 | 153,802 | -0.58(-2.88%) |
Feb 18, 2022 | 20.14 | 0 | +0.08(+0.40%) | |||
Feb 17, 2022 | 20.25 | 20.84 | 20.02 | 20.06 | 104,521 | -0.39(-1.91%) |
Feb 16, 2022 | 20.39 | 20.52 | 20.13 | 20.45 | 99,622 | -0.12(-0.58%) |
Feb 15, 2022 | 20.15 | 20.73 | 20.15 | 20.57 | 93,119 | +0.55(+2.75%) |
Feb 14, 2022 | 20.17 | 20.45 | 19.93 | 20.02 | 120,469 | -0.17(-0.84%) |
Feb 11, 2022 | 20.48 | 20.74 | 20.05 | 20.19 | 148,309 | -0.29(-1.42%) |
Feb 10, 2022 | 20.27 | 20.71 | 20.20 | 20.48 | 271,706 | -0.16(-0.78%) |
Feb 09, 2022 | 20.47 | 20.69 | 20.40 | 20.64 | 126,632 | +0.24(+1.18%) |
Feb 08, 2022 | 20.10 | 20.43 | 19.84 | 20.40 | 130,540 | +0.38(+1.90%) |
Feb 07, 2022 | 20.30 | 20.79 | 19.99 | 20.02 | 117,988 | -0.29(-1.43%) |
Feb 04, 2022 | 20.77 | 20.95 | 19.75 | 20.31 | 211,856 | -0.31(-1.50%) |
Feb 03, 2022 | 21.80 | 20.61 | 20.62 | 218,353 | -1.55(-6.99%) | |
Feb 02, 2022 | 22.25 | 22.41 | 21.74 | 22.17 | 218,518 | +0.06(+0.27%) |
Feb 01, 2022 | 22.39 | 22.53 | 21.83 | 22.11 | 164,539 | -0.23(-1.03%) |
Jan 31, 2022 | 21.84 | 22.39 | 22.34 | 190,498 | +0.51(+2.34%) | |
Jan 28, 2022 | 21.53 | 21.84 | 21.13 | 21.83 | 68,549 | +0.33(+1.53%) |
Jan 27, 2022 | 22.09 | 22.44 | 21.40 | 21.50 | 68,135 | -0.49(-2.23%) |
Jan 26, 2022 | 22.46 | 22.98 | 21.82 | 21.99 | 90,157 | -0.14(-0.63%) |
Jan 25, 2022 | 22.36 | 22.46 | 21.51 | 22.13 | 83,018 | -0.49(-2.17%) |
Jan 24, 2022 | 21.68 | 22.64 | 21.31 | 22.62 | 151,995 | +0.48(+2.17%) |
Jan 21, 2022 | 22.18 | 22.95 | 22.12 | 22.14 | 112,094 | -0.30(-1.34%) |
Jan 20, 2022 | 23.12 | 23.41 | 22.43 | 22.44 | 73,260 | -0.46(-2.01%) |
Jan 19, 2022 | 23.66 | 23.79 | 22.79 | 22.90 | 104,331 | -0.73(-3.09%) |
Jan 18, 2022 | 24.10 | 24.30 | 23.58 | 23.63 | 145,805 | -0.81(-3.31%) |
Jan 14, 2022 | 24.44 | 0 | +0.19(+0.78%) | |||
Jan 13, 2022 | 24.55 | 24.70 | 24.16 | 24.25 | 63,226 | -0.15(-0.61%) |
Jan 12, 2022 | 24.85 | 25.24 | 24.40 | 24.40 | 90,950 | -0.24(-0.97%) |
Jan 11, 2022 | 24.24 | 24.71 | 23.90 | 24.64 | 128,418 | +0.35(+1.44%) |
Jan 10, 2022 | 24.20 | 24.34 | 23.66 | 24.29 | 148,462 | +0.01(+0.04%) |
Jan 07, 2022 | 24.64 | 24.79 | 23.92 | 24.28 | 72,122 | -0.41(-1.66%) |
Jan 06, 2022 | 24.80 | 25.05 | 24.25 | 24.69 | 99,562 | +0.16(+0.65%) |
Jan 05, 2022 | 25.07 | 25.35 | 24.48 | 24.53 | 87,008 | -0.64(-2.54%) |
Jan 04, 2022 | 25.52 | 25.53 | 24.91 | 25.17 | 88,769 | -0.21(-0.83%) |
Jan 03, 2022 | 24.74 | 25.49 | 24.74 | 25.38 | 103,734 | +0.81(+3.30%) |
Dec 31, 2021 | 24.89 | 25.13 | 24.52 | 24.57 | 81,244 | -0.40(-1.60%) |
Dec 30, 2021 | 24.85 | 25.31 | 24.74 | 24.97 | 69,354 | +0.10(+0.40%) |
Dec 29, 2021 | 24.93 | 25.12 | 24.57 | 24.87 | 67,599 | -0.05(-0.20%) |
Dec 28, 2021 | 25.42 | 25.45 | 24.86 | 24.92 | 57,808 | -0.57(-2.24%) |
Dec 27, 2021 | 24.65 | 25.52 | 24.65 | 25.49 | 93,889 | +0.66(+2.66%) |
Dec 23, 2021 | 24.80 | 24.98 | 24.63 | 24.83 | 88,950 | +0.22(+0.89%) |
Dec 22, 2021 | 24.26 | 24.62 | 24.18 | 24.61 | 183,180 | +0.31(+1.28%) |
Dec 21, 2021 | 24.20 | 24.46 | 23.98 | 24.30 | 116,153 | +0.35(+1.46%) |
Dec 20, 2021 | 23.57 | 24.02 | 23.10 | 23.95 | 116,584 | -0.02(-0.08%) |
Dec 17, 2021 | 23.99 | 25.27 | 23.39 | 23.97 | 412,762 | -0.15(-0.62%) |
Dec 16, 2021 | 25.25 | 25.48 | 24.01 | 24.12 | 121,778 | -1.04(-4.13%) |
Dec 15, 2021 | 24.43 | 25.19 | 24.06 | 25.16 | 132,452 | +0.73(+2.99%) |
Dec 14, 2021 | 24.31 | 24.59 | 24.05 | 24.43 | 70,994 | +0.03(+0.12%) |
Dec 13, 2021 | 24.39 | 24.72 | 24.03 | 24.40 | 148,999 | -0.03(-0.12%) |
Dec 10, 2021 | 24.15 | 24.50 | 23.38 | 24.43 | 139,034 | +0.51(+2.13%) |
Dec 09, 2021 | 23.48 | 24.56 | 23.48 | 23.92 | 135,742 | +0.27(+1.14%) |
Dec 08, 2021 | 23.54 | 23.80 | 23.42 | 23.65 | 57,830 | +0.20(+0.85%) |
Dec 07, 2021 | 22.96 | 23.71 | 22.96 | 23.45 | 130,123 | +0.69(+3.03%) |
Dec 06, 2021 | 22.36 | 23.02 | 22.02 | 22.76 | 138,449 | +0.54(+2.43%) |
Dec 03, 2021 | 22.38 | 22.39 | 21.88 | 22.22 | 108,985 | -0.14(-0.63%) |
Dec 02, 2021 | 21.95 | 22.43 | 21.88 | 22.36 | 116,703 | +0.41(+1.87%) |
Dec 01, 2021 | 22.17 | 22.87 | 21.92 | 21.95 | 167,395 | +0.42(+1.95%) |
Nov 30, 2021 | 22.28 | 22.55 | 21.48 | 21.53 | 413,293 | -0.87(-3.88%) |
Nov 29, 2021 | 23.03 | 23.49 | 22.35 | 22.40 | 102,401 | -0.19(-0.84%) |
Nov 26, 2021 | 22.93 | 22.97 | 22.31 | 22.59 | 74,642 | -0.99(-4.20%) |
Nov 24, 2021 | 23.42 | 23.77 | 23.02 | 23.58 | 79,483 | +0.12(+0.52%) |
Nov 23, 2021 | 23.06 | 23.60 | 23.06 | 23.46 | 101,848 | -0.02(-0.09%) |
Nov 22, 2021 | 23.96 | 24.24 | 23.48 | 23.48 | 90,500 | -0.30(-1.26%) |
Nov 19, 2021 | 23.94 | 24.22 | 23.74 | 23.78 | 87,941 | -0.27(-1.12%) |
Nov 18, 2021 | 23.93 | 24.08 | 23.92 | 24.05 | 141,041 | +0.11(+0.46%) |
Nov 17, 2021 | 24.37 | 24.52 | 23.84 | 23.94 | 105,125 | -0.53(-2.17%) |
Nov 16, 2021 | 24.18 | 24.61 | 24.05 | 24.47 | 130,145 | +0.29(+1.20%) |
Nov 15, 2021 | 24.90 | 24.90 | 23.93 | 24.18 | 381,349 | -0.80(-3.20%) |
Nov 12, 2021 | 25.00 | 25.15 | 24.56 | 24.98 | 116,754 | -0.02(-0.08%) |
Nov 11, 2021 | 23.00 | 25.63 | 23.00 | 25.00 | 242,074 | +2.47(+10.96%) |
Nov 10, 2021 | 22.60 | 22.53 | 94,794 | -0.15(-0.66%) | ||
Nov 09, 2021 | 22.89 | 23.03 | 22.62 | 22.68 | 86,955 | -0.20(-0.87%) |
Nov 08, 2021 | 23.35 | 23.40 | 22.75 | 22.88 | 114,516 | -0.23(-1.00%) |
Nov 05, 2021 | 23.29 | 23.49 | 22.93 | 23.11 | 138,929 | +0.12(+0.52%) |
Nov 04, 2021 | 23.31 | 23.31 | 22.64 | 22.99 | 98,776 | -0.14(-0.61%) |
Nov 03, 2021 | 22.93 | 23.29 | 22.81 | 23.13 | 163,776 | +0.12(+0.52%) |
Nov 02, 2021 | 22.61 | 23.87 | 22.51 | 23.01 | 169,360 | +0.60(+2.68%) |
Nov 01, 2021 | 21.68 | 22.50 | 21.64 | 22.41 | 168,163 | +0.86(+3.99%) |
Oct 29, 2021 | 21.23 | 21.75 | 21.01 | 21.55 | 142,469 | +0.25(+1.17%) |
Oct 28, 2021 | 20.77 | 21.35 | 21.30 | 73,941 | +0.59(+2.85%) | |
Oct 27, 2021 | 21.02 | 21.21 | 20.70 | 20.71 | 82,755 | -0.32(-1.52%) |
Oct 26, 2021 | 21.41 | 21.03 | 129,444 | -0.26(-1.22%) | ||
Oct 25, 2021 | 21.16 | 21.55 | 20.96 | 21.29 | 87,660 | +0.09(+0.42%) |
Oct 22, 2021 | 21.68 | 21.70 | 21.16 | 21.20 | 57,918 | -0.49(-2.26%) |
Oct 21, 2021 | 21.82 | 21.95 | 21.59 | 21.69 | 86,205 | -0.10(-0.46%) |
Oct 20, 2021 | 21.52 | 21.93 | 21.40 | 21.79 | 129,856 | +0.28(+1.30%) |
Oct 19, 2021 | 21.29 | 21.62 | 21.19 | 21.51 | 100,390 | +0.26(+1.22%) |
Oct 18, 2021 | 21.21 | 21.35 | 21.15 | 21.25 | 72,798 | -0.05(-0.23%) |
Oct 15, 2021 | 21.74 | 21.75 | 21.25 | 21.30 | 106,886 | -0.25(-1.16%) |
Oct 14, 2021 | 21.46 | 21.59 | 21.38 | 21.55 | 80,501 | +0.29(+1.36%) |
Oct 13, 2021 | 21.08 | 21.29 | 21.06 | 21.26 | 64,190 | +0.17(+0.81%) |
Oct 12, 2021 | 21.10 | 21.25 | 20.89 | 21.09 | 67,271 | +0.08(+0.38%) |
Oct 11, 2021 | 21.07 | 21.37 | 21.00 | 21.01 | 44,885 | -0.11(-0.52%) |
Oct 08, 2021 | 21.34 | 21.38 | 21.10 | 21.12 | 30,826 | -0.18(-0.85%) |
Oct 07, 2021 | 21.25 | 21.66 | 21.25 | 21.30 | 87,919 | +0.14(+0.66%) |
Oct 06, 2021 | 20.84 | 21.22 | 20.64 | 21.16 | 122,945 | +0.06(+0.28%) |
Oct 05, 2021 | 20.89 | 21.24 | 20.80 | 21.10 | 126,193 | +0.29(+1.39%) |
Oct 04, 2021 | 21.38 | 21.38 | 20.70 | 20.81 | 101,379 | -0.51(-2.39%) |
Oct 01, 2021 | 21.08 | 21.42 | 20.77 | 21.32 | 143,325 | +0.30(+1.43%) |
Sep 30, 2021 | 21.24 | 21.37 | 21.00 | 21.02 | 56,493 | -0.05(-0.24%) |
Sep 29, 2021 | 21.10 | 21.32 | 20.82 | 21.07 | 75,830 | +0.12(+0.57%) |
Sep 28, 2021 | 21.56 | 21.56 | 20.92 | 20.95 | 92,547 | -0.68(-3.14%) |
Sep 27, 2021 | 21.60 | 21.83 | 21.44 | 21.63 | 59,016 | +0.11(+0.51%) |
Sep 24, 2021 | 21.57 | 21.74 | 21.31 | 21.52 | 90,644 | -0.17(-0.78%) |
Sep 23, 2021 | 21.28 | 21.73 | 21.00 | 21.69 | 57,424 | +0.44(+2.07%) |
Sep 22, 2021 | 21.26 | 21.41 | 21.04 | 21.25 | 84,069 | +0.12(+0.57%) |
Sep 21, 2021 | 20.35 | 21.26 | 20.32 | 21.13 | 249,113 | +0.82(+4.04%) |
Sep 20, 2021 | 20.83 | 20.83 | 20.05 | 20.31 | 142,116 | -0.97(-4.56%) |
Sep 17, 2021 | 21.12 | 21.36 | 20.78 | 21.28 | 384,046 | +0.18(+0.85%) |
Sep 16, 2021 | 21.09 | 21.12 | 20.66 | 21.10 | 110,786 | +0.12(+0.57%) |
Sep 15, 2021 | 21.45 | 21.45 | 20.82 | 20.98 | 135,639 | -0.43(-2.01%) |
Sep 14, 2021 | 22.03 | 22.17 | 21.35 | 21.41 | 110,083 | -0.54(-2.46%) |
Sep 13, 2021 | 21.96 | 22.01 | 21.79 | 21.95 | 105,669 | +0.10(+0.46%) |
Sep 10, 2021 | 21.90 | 21.97 | 21.48 | 21.85 | 218,651 | +0.15(+0.69%) |
Sep 09, 2021 | 21.68 | 22.13 | 21.65 | 21.70 | 107,964 | +0.02(+0.09%) |
Sep 08, 2021 | 21.53 | 21.76 | 20.99 | 21.68 | 219,893 | +0.01(+0.05%) |
Sep 07, 2021 | 21.88 | 22.01 | 21.56 | 21.67 | 109,480 | -0.23(-1.05%) |
Sep 03, 2021 | 22.17 | 22.28 | 21.82 | 21.90 | 103,034 | -0.27(-1.22%) |
Sep 02, 2021 | 22.01 | 22.29 | 21.99 | 22.17 | 170,678 | +0.18(+0.82%) |
Sep 01, 2021 | 21.99 | 22.04 | 21.61 | 21.99 | 99,156 | +0.01(+0.05%) |
Aug 31, 2021 | 21.94 | 22.03 | 21.73 | 21.98 | 149,147 | +0.05(+0.23%) |
Aug 30, 2021 | 22.06 | 22.10 | 21.68 | 21.93 | 170,015 | -0.17(-0.77%) |
Aug 27, 2021 | 21.32 | 22.37 | 21.32 | 22.10 | 185,349 | +0.75(+3.51%) |
Aug 26, 2021 | 21.22 | 21.55 | 21.18 | 21.35 | 163,552 | +0.08(+0.38%) |
Aug 25, 2021 | 21.12 | 21.51 | 21.02 | 21.27 | 187,904 | +0.04(+0.19%) |
Aug 24, 2021 | 20.77 | 21.32 | 20.77 | 21.23 | 142,454 | +0.45(+2.17%) |
Aug 23, 2021 | 20.41 | 20.95 | 20.41 | 20.78 | 110,542 | +0.40(+1.96%) |
Aug 20, 2021 | 20.02 | 20.46 | 20.02 | 20.38 | 145,579 | +0.28(+1.39%) |
Aug 19, 2021 | 20.07 | 20.24 | 19.65 | 20.10 | 102,438 | -0.07(-0.35%) |
Aug 18, 2021 | 20.11 | 20.55 | 19.98 | 20.17 | 115,917 | -0.01(-0.05%) |
Aug 17, 2021 | 20.10 | 20.32 | 19.87 | 20.18 | 156,438 | -0.01(-0.05%) |
Aug 16, 2021 | 20.04 | 20.26 | 19.87 | 20.19 | 132,190 | +0.05(+0.25%) |
Aug 13, 2021 | 20.34 | 20.34 | 19.97 | 20.14 | 60,098 | -0.22(-1.08%) |
Aug 12, 2021 | 20.53 | 20.53 | 20.18 | 20.36 | 75,597 | -0.13(-0.63%) |
Aug 11, 2021 | 20.54 | 20.55 | 20.26 | 20.49 | 73,676 | +0.00(+0.00%) |
Aug 10, 2021 | 20.75 | 20.75 | 20.46 | 20.49 | 143,121 | -0.20(-0.97%) |
Aug 09, 2021 | 20.63 | 20.89 | 20.55 | 20.69 | 111,443 | -0.07(-0.34%) |
Aug 06, 2021 | 20.45 | 20.95 | 20.35 | 20.76 | 92,392 | +0.53(+2.62%) |
Aug 05, 2021 | 20.95 | 20.95 | 19.93 | 20.23 | 172,701 | -0.47(-2.27%) |
Aug 04, 2021 | 20.59 | 20.77 | 20.36 | 20.70 | 116,734 | -0.01(-0.05%) |
Aug 03, 2021 | 20.63 | 21.70 | 20.40 | 20.71 | 218,015 | -0.21(-1.00%) |
Aug 02, 2021 | 20.87 | 21.73 | 20.57 | 20.92 | 147,685 | +0.24(+1.16%) |
Jul 30, 2021 | 20.64 | 21.10 | 20.55 | 20.68 | 112,939 | -0.09(-0.43%) |
Jul 29, 2021 | 20.67 | 20.92 | 20.64 | 20.77 | 110,600 | +0.41(+2.01%) |
Jul 28, 2021 | 20.15 | 20.49 | 19.53 | 20.36 | 82,052 | +0.40(+2.00%) |
Jul 27, 2021 | 19.76 | 20.07 | 19.70 | 19.96 | 105,277 | -0.16(-0.80%) |
Jul 26, 2021 | 19.96 | 20.23 | 19.86 | 20.12 | 69,822 | +0.29(+1.46%) |
Jul 23, 2021 | 19.74 | 19.98 | 19.44 | 19.83 | 124,195 | +0.26(+1.33%) |
Jul 22, 2021 | 20.17 | 20.17 | 19.43 | 19.57 | 98,679 | -0.71(-3.50%) |
Jul 21, 2021 | 19.82 | 20.29 | 19.62 | 20.28 | 134,268 | +0.64(+3.26%) |
Jul 20, 2021 | 19.08 | 19.88 | 19.00 | 19.64 | 169,801 | +0.69(+3.64%) |
Jul 19, 2021 | 18.96 | 19.27 | 18.80 | 18.95 | 88,770 | -0.42(-2.17%) |
Jul 16, 2021 | 19.75 | 19.90 | 19.31 | 19.37 | 90,251 | -0.13(-0.67%) |
Jul 15, 2021 | 19.56 | 19.76 | 19.22 | 19.50 | 84,821 | -0.19(-0.96%) |
Jul 14, 2021 | 19.83 | 19.91 | 19.57 | 19.69 | 120,545 | +0.04(+0.20%) |
Jul 13, 2021 | 19.88 | 20.47 | 19.26 | 19.65 | 82,979 | -0.29(-1.45%) |
Jul 12, 2021 | 19.95 | 20.02 | 19.74 | 19.94 | 58,215 | -0.08(-0.40%) |
Jul 09, 2021 | 19.75 | 20.07 | 19.52 | 20.02 | 88,072 | +0.58(+2.98%) |
Jul 08, 2021 | 19.25 | 19.55 | 18.97 | 19.44 | 79,985 | -0.14(-0.72%) |
Jul 07, 2021 | 19.82 | 20.04 | 19.34 | 19.58 | 122,269 | -0.24(-1.21%) |
Jul 06, 2021 | 20.02 | 20.02 | 19.57 | 19.82 | 95,130 | -0.20(-1.00%) |
Jul 02, 2021 | 20.23 | 20.23 | 19.90 | 20.02 | 73,658 | -0.18(-0.89%) |
Jul 01, 2021 | 20.15 | 20.32 | 20.00 | 20.20 | 86,415 | +0.09(+0.45%) |
Jun 30, 2021 | 19.95 | 20.14 | 19.82 | 20.11 | 80,875 | +0.06(+0.30%) |
Jun 29, 2021 | 20.28 | 20.38 | 19.98 | 20.05 | 110,036 | -0.16(-0.79%) |
Jun 28, 2021 | 19.95 | 20.24 | 19.88 | 20.21 | 124,829 | +0.25(+1.25%) |
Jun 25, 2021 | 20.18 | 20.32 | 19.89 | 19.96 | 601,897 | -0.10(-0.50%) |
Jun 24, 2021 | 19.60 | 20.13 | 19.60 | 20.06 | 157,070 | +0.57(+2.92%) |
Jun 23, 2021 | 19.37 | 19.67 | 19.35 | 19.49 | 122,985 | +0.14(+0.72%) |
Jun 22, 2021 | 19.34 | 19.38 | 18.89 | 19.35 | 85,225 | +0.01(+0.05%) |
Jun 21, 2021 | 19.23 | 19.53 | 19.00 | 19.34 | 125,495 | +0.26(+1.36%) |
Jun 18, 2021 | 19.19 | 19.54 | 18.82 | 19.08 | 321,853 | -0.49(-2.50%) |
Jun 17, 2021 | 20.02 | 20.32 | 19.56 | 19.57 | 196,993 | -0.45(-2.25%) |
Jun 16, 2021 | 19.91 | 20.07 | 19.67 | 20.02 | 172,543 | +0.11(+0.55%) |
Jun 15, 2021 | 19.89 | 20.00 | 19.75 | 19.91 | 129,292 | +0.05(+0.25%) |
Jun 14, 2021 | 19.75 | 19.93 | 19.66 | 19.86 | 165,399 | +0.20(+1.02%) |
Jun 11, 2021 | 19.56 | 19.73 | 19.49 | 19.66 | 102,256 | +0.22(+1.13%) |
Jun 10, 2021 | 19.74 | 19.75 | 19.36 | 19.44 | 121,917 | -0.16(-0.82%) |
Jun 09, 2021 | 19.75 | 19.75 | 19.48 | 19.60 | 137,294 | -0.01(-0.05%) |
Jun 08, 2021 | 19.30 | 19.65 | 19.30 | 19.61 | 127,628 | +0.41(+2.14%) |
Jun 07, 2021 | 18.94 | 19.30 | 18.88 | 19.20 | 167,107 | +0.34(+1.80%) |
Jun 04, 2021 | 18.83 | 18.97 | 18.73 | 18.86 | 126,674 | +0.03(+0.16%) |
Jun 03, 2021 | 18.88 | 19.02 | 18.70 | 18.83 | 164,414 | -0.12(-0.63%) |
Jun 02, 2021 | 19.15 | 19.15 | 18.80 | 18.95 | 141,279 | -0.13(-0.68%) |
Jun 01, 2021 | 19.10 | 19.24 | 18.75 | 19.08 | 193,370 | +0.12(+0.63%) |
May 28, 2021 | 19.63 | 19.67 | 18.79 | 18.96 | 144,441 | -0.61(-3.12%) |
May 27, 2021 | 19.02 | 19.66 | 18.89 | 19.57 | 539,037 | +0.68(+3.60%) |
May 26, 2021 | 18.93 | 19.05 | 18.76 | 18.89 | 136,265 | +0.16(+0.85%) |
May 25, 2021 | 18.88 | 19.04 | 18.61 | 18.73 | 160,454 | -0.08(-0.43%) |
May 24, 2021 | 18.82 | 19.00 | 18.72 | 18.81 | 129,325 | +0.06(+0.32%) |
May 21, 2021 | 19.00 | 19.17 | 18.74 | 18.75 | 120,056 | -0.08(-0.42%) |
May 20, 2021 | 18.44 | 18.83 | 17.90 | 18.83 | 166,717 | +0.39(+2.11%) |
May 19, 2021 | 17.99 | 18.52 | 17.89 | 18.44 | 171,975 | +0.29(+1.60%) |
May 18, 2021 | 18.35 | 18.79 | 18.15 | 18.15 | 168,809 | -0.09(-0.49%) |
May 17, 2021 | 17.99 | 18.29 | 17.92 | 18.24 | 139,933 | +0.07(+0.39%) |
May 14, 2021 | 17.84 | 18.24 | 17.07 | 18.17 | 186,162 | +0.54(+3.06%) |
May 13, 2021 | 17.38 | 17.74 | 17.14 | 17.63 | 198,487 | +0.42(+2.44%) |
May 12, 2021 | 17.34 | 17.52 | 16.93 | 17.21 | 225,608 | -0.37(-2.10%) |
May 11, 2021 | 16.86 | 17.72 | 16.86 | 17.58 | 142,933 | +0.06(+0.34%) |
May 10, 2021 | 17.75 | 17.99 | 17.17 | 17.52 | 403,464 | -0.35(-1.96%) |
May 07, 2021 | 17.66 | 18.12 | 17.32 | 17.87 | 506,145 | +0.36(+2.06%) |
May 06, 2021 | 18.00 | 18.50 | 16.70 | 17.51 | 447,483 | -0.36(-2.01%) |
May 05, 2021 | 18.01 | 18.18 | 17.63 | 17.87 | 327,741 | +0.00(+0.00%) |
May 04, 2021 | 18.02 | 18.02 | 17.43 | 17.87 | 126,558 | -0.33(-1.81%) |