Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.64 | 17.79 | 17.45 | 17.49 | 37,906 | -0.29(-1.63%) |
Apr 28, 2022 | 17.78 | 17.80 | 17.52 | 17.79 | 150,338 | +0.13(+0.71%) |
Apr 27, 2022 | 17.59 | 17.78 | 17.58 | 17.66 | 100,452 | -0.04(-0.22%) |
Apr 26, 2022 | 17.96 | 17.97 | 17.66 | 17.70 | 90,784 | -0.46(-2.56%) |
Apr 25, 2022 | 18.00 | 18.20 | 17.97 | 18.16 | 60,210 | +0.09(+0.48%) |
Apr 22, 2022 | 18.32 | 18.39 | 18.08 | 18.08 | 46,609 | -0.24(-1.32%) |
Apr 21, 2022 | 18.88 | 18.88 | 18.32 | 18.32 | 142,495 | -0.50(-2.67%) |
Apr 20, 2022 | 18.80 | 18.91 | 18.75 | 18.82 | 197,198 | +0.09(+0.46%) |
Apr 19, 2022 | 18.43 | 18.76 | 18.34 | 18.73 | 69,001 | +0.35(+1.90%) |
Apr 18, 2022 | 18.48 | 18.51 | 18.36 | 18.39 | 250,251 | -0.18(-0.99%) |
Apr 14, 2022 | 18.64 | 18.73 | 18.51 | 18.57 | 99,927 | -0.08(-0.42%) |
Apr 13, 2022 | 18.44 | 18.68 | 18.44 | 18.65 | 83,420 | +0.04(+0.21%) |
Apr 12, 2022 | 18.86 | 18.86 | 18.53 | 18.61 | 129,949 | -0.29(-1.54%) |
Apr 11, 2022 | 19.17 | 19.17 | 18.88 | 18.90 | 85,702 | -0.26(-1.36%) |
Apr 08, 2022 | 19.08 | 19.30 | 19.08 | 19.16 | 60,460 | -0.05(-0.25%) |
Apr 07, 2022 | 19.29 | 19.29 | 19.03 | 19.21 | 102,018 | -0.12(-0.60%) |
Apr 06, 2022 | 19.21 | 19.42 | 19.11 | 19.32 | 124,142 | +0.01(+0.05%) |
Apr 05, 2022 | 19.58 | 19.81 | 19.30 | 19.32 | 99,645 | +0.10(+0.50%) |
Apr 04, 2022 | 19.24 | 19.24 | 19.08 | 19.22 | 83,444 | -0.05(-0.25%) |
Apr 01, 2022 | 19.26 | 19.34 | 19.20 | 19.27 | 53,643 | +0.15(+0.76%) |
Mar 31, 2022 | 19.23 | 19.30 | 19.10 | 19.12 | 83,172 | -0.01(-0.05%) |
Mar 30, 2022 | 19.00 | 19.23 | 19.00 | 19.13 | 71,325 | +0.29(+1.54%) |
Mar 29, 2022 | 18.61 | 18.85 | 18.61 | 18.84 | 62,388 | +0.28(+1.51%) |
Mar 28, 2022 | 18.35 | 18.59 | 18.35 | 18.56 | 116,427 | +0.11(+0.58%) |
Mar 25, 2022 | 18.46 | 18.46 | 18.30 | 18.45 | 37,610 | -0.11(-0.61%) |
Mar 24, 2022 | 18.50 | 18.57 | 18.40 | 18.57 | 75,004 | +0.14(+0.79%) |
Mar 23, 2022 | 18.52 | 18.52 | 18.38 | 18.42 | 86,603 | -0.49(-2.61%) |
Mar 22, 2022 | 18.75 | 18.91 | 18.73 | 18.91 | 45,959 | +0.18(+0.98%) |
Mar 21, 2022 | 18.96 | 18.96 | 18.67 | 18.73 | 61,890 | -0.30(-1.57%) |
Mar 18, 2022 | 18.63 | 19.04 | 18.57 | 19.03 | 67,150 | +0.13(+0.66%) |
Mar 17, 2022 | 18.79 | 19.01 | 18.71 | 18.91 | 77,038 | -0.08(-0.41%) |
Mar 16, 2022 | 18.61 | 18.98 | 18.54 | 18.98 | 71,865 | +0.59(+3.21%) |
Mar 15, 2022 | 18.11 | 18.41 | 18.11 | 18.39 | 78,445 | +0.13(+0.69%) |
Mar 14, 2022 | 18.70 | 18.70 | 18.22 | 18.27 | 84,847 | -0.41(-2.17%) |
Mar 11, 2022 | 18.91 | 19.04 | 18.63 | 18.67 | 101,336 | -0.16(-0.87%) |
Mar 10, 2022 | 18.84 | 18.93 | 18.66 | 18.84 | 137,217 | -0.23(-1.22%) |
Mar 09, 2022 | 19.17 | 19.30 | 18.89 | 19.07 | 175,155 | +0.01(+0.05%) |
Mar 08, 2022 | 18.53 | 19.22 | 18.53 | 19.06 | 351,706 | +0.95(+5.23%) |
Mar 07, 2022 | 18.21 | 18.26 | 17.98 | 18.11 | 497,346 | +0.20(+1.13%) |
Mar 04, 2022 | 17.82 | 17.93 | 17.72 | 17.91 | 89,025 | -0.07(-0.38%) |
Mar 03, 2022 | 18.37 | 18.37 | 17.96 | 17.98 | 74,937 | -0.59(-3.18%) |
Mar 02, 2022 | 18.78 | 18.82 | 18.50 | 18.57 | 103,266 | -0.15(-0.83%) |
Mar 01, 2022 | 18.90 | 19.01 | 18.43 | 18.72 | 228,998 | -0.42(-2.17%) |
Feb 28, 2022 | 18.98 | 19.33 | 18.96 | 19.14 | 341,484 | +0.61(+3.29%) |
Feb 25, 2022 | 18.26 | 18.53 | 18.28 | 18.53 | 447,934 | +0.52(+2.90%) |
Feb 24, 2022 | 16.81 | 18.06 | 16.81 | 18.01 | 233,880 | +1.00(+5.85%) |
Feb 23, 2022 | 17.32 | 17.37 | 17.01 | 17.01 | 50,228 | -0.13(-0.73%) |
Feb 22, 2022 | 17.20 | 17.24 | 17.03 | 17.14 | 58,840 | -0.17(-1.00%) |
Feb 18, 2022 | 17.31 | 0 | -0.29(-1.65%) | |||
Feb 17, 2022 | 17.66 | 17.78 | 17.58 | 17.60 | 52,105 | -0.15(-0.87%) |
Feb 16, 2022 | 17.65 | 17.81 | 17.62 | 17.75 | 44,946 | -0.07(-0.38%) |
Feb 15, 2022 | 17.57 | 17.82 | 17.57 | 17.82 | 92,674 | +0.65(+3.77%) |
Feb 14, 2022 | 17.16 | 17.28 | 17.01 | 17.17 | 68,181 | -0.19(-1.11%) |
Feb 11, 2022 | 17.66 | 17.73 | 17.25 | 17.37 | 142,397 | -0.30(-1.70%) |
Feb 10, 2022 | 17.64 | 18.01 | 17.60 | 17.67 | 204,785 | -0.31(-1.72%) |
Feb 09, 2022 | 17.88 | 18.02 | 17.88 | 17.98 | 99,782 | +0.39(+2.20%) |
Feb 08, 2022 | 17.46 | 17.64 | 17.46 | 17.59 | 52,074 | -0.23(-1.30%) |
Feb 07, 2022 | 17.75 | 17.88 | 17.68 | 17.82 | 391,939 | +0.03(+0.16%) |
Feb 04, 2022 | 17.64 | 17.89 | 17.64 | 17.79 | 61,876 | +0.00(+0.00%) |
Feb 03, 2022 | 18.07 | 17.79 | 17.79 | 172,801 | -0.41(-2.23%) | |
Feb 02, 2022 | 18.11 | 18.24 | 18.10 | 18.20 | 110,602 | +0.16(+0.91%) |
Feb 01, 2022 | 18.22 | 18.22 | 17.93 | 18.04 | 60,000 | -0.12(-0.64%) |
Jan 31, 2022 | 17.67 | 18.18 | 18.15 | 118,489 | +0.54(+3.07%) | |
Jan 28, 2022 | 17.51 | 17.61 | 17.34 | 17.61 | 111,861 | +0.04(+0.22%) |
Jan 27, 2022 | 17.69 | 17.87 | 17.56 | 17.57 | 140,169 | -0.12(-0.66%) |
Jan 26, 2022 | 18.04 | 18.04 | 17.62 | 17.69 | 469,986 | +0.17(+0.99%) |
Jan 25, 2022 | 17.48 | 17.64 | 17.35 | 17.51 | 203,619 | -0.50(-2.79%) |
Jan 24, 2022 | 17.60 | 18.04 | 17.43 | 18.02 | 328,620 | -0.09(-0.48%) |
Jan 21, 2022 | 18.31 | 18.31 | 18.05 | 18.10 | 158,245 | -0.55(-2.95%) |
Jan 20, 2022 | 18.82 | 19.12 | 18.65 | 18.65 | 233,278 | +0.04(+0.21%) |
Jan 19, 2022 | 18.77 | 18.77 | 18.60 | 18.61 | 139,161 | +0.13(+0.68%) |
Jan 18, 2022 | 18.47 | 18.59 | 18.46 | 18.49 | 92,734 | -0.28(-1.49%) |
Jan 14, 2022 | 18.77 | 0 | -0.14(-0.72%) | |||
Jan 13, 2022 | 19.03 | 19.10 | 18.85 | 18.91 | 109,465 | -0.01(-0.05%) |
Jan 12, 2022 | 18.75 | 18.94 | 18.75 | 18.91 | 370,181 | +0.21(+1.14%) |
Jan 11, 2022 | 18.51 | 18.73 | 18.49 | 18.70 | 226,722 | +0.16(+0.89%) |
Jan 10, 2022 | 18.57 | 18.57 | 18.37 | 18.54 | 128,726 | -0.16(-0.88%) |
Jan 07, 2022 | 18.60 | 18.71 | 18.53 | 18.70 | 63,032 | -0.02(-0.10%) |
Jan 06, 2022 | 18.71 | 18.87 | 18.62 | 18.72 | 115,657 | -0.23(-1.22%) |
Jan 05, 2022 | 19.40 | 19.40 | 18.91 | 18.95 | 369,649 | -0.61(-3.11%) |
Jan 04, 2022 | 19.85 | 19.85 | 19.54 | 19.56 | 186,341 | -0.30(-1.51%) |
Jan 03, 2022 | 19.64 | 19.89 | 19.64 | 19.86 | 199,437 | +0.30(+1.53%) |
Dec 31, 2021 | 19.59 | 19.64 | 19.55 | 19.56 | 164,456 | +0.02(+0.10%) |
Dec 30, 2021 | 19.40 | 19.60 | 19.40 | 19.54 | 93,304 | +0.14(+0.70%) |
Dec 29, 2021 | 19.39 | 19.48 | 19.35 | 19.41 | 85,123 | +0.03(+0.15%) |
Dec 28, 2021 | 19.53 | 19.53 | 19.38 | 19.38 | 105,482 | -0.22(-1.13%) |
Dec 27, 2021 | 19.63 | 19.63 | 19.52 | 19.60 | 91,030 | +0.13(+0.65%) |
Dec 23, 2021 | 19.31 | 19.53 | 19.31 | 19.48 | 123,179 | +0.18(+0.93%) |
Dec 22, 2021 | 19.09 | 19.30 | 19.05 | 19.30 | 116,237 | +0.14(+0.70%) |
Dec 21, 2021 | 19.12 | 19.21 | 19.06 | 19.16 | 165,705 | +0.36(+1.90%) |
Dec 20, 2021 | 18.83 | 18.83 | 18.69 | 18.80 | 153,451 | -0.30(-1.56%) |
Dec 17, 2021 | 18.98 | 19.18 | 18.97 | 19.10 | 98,249 | -0.09(-0.45%) |
Dec 16, 2021 | 19.18 | 19.42 | 19.14 | 19.19 | 141,605 | +0.02(+0.10%) |
Dec 15, 2021 | 18.81 | 19.17 | 18.79 | 19.17 | 205,434 | +0.31(+1.64%) |
Dec 14, 2021 | 18.95 | 19.05 | 18.79 | 18.86 | 91,616 | -0.32(-1.66%) |
Dec 13, 2021 | 19.20 | 19.28 | 19.11 | 19.18 | 107,023 | -0.11(-0.55%) |
Dec 10, 2021 | 19.37 | 19.37 | 19.20 | 19.29 | 102,963 | -0.09(-0.45%) |
Dec 09, 2021 | 19.58 | 19.64 | 19.37 | 19.37 | 152,127 | -0.20(-1.03%) |
Dec 08, 2021 | 19.57 | 19.58 | 19.48 | 19.58 | 80,846 | +0.13(+0.64%) |
Dec 07, 2021 | 19.31 | 19.52 | 19.31 | 19.45 | 260,840 | +0.22(+1.15%) |
Dec 06, 2021 | 19.01 | 19.28 | 18.97 | 19.23 | 151,536 | +0.23(+1.22%) |
Dec 03, 2021 | 19.17 | 19.24 | 18.86 | 19.00 | 123,018 | -0.14(-0.75%) |
Dec 02, 2021 | 19.05 | 19.23 | 19.05 | 19.14 | 107,625 | +0.00(+0.00%) |
Dec 01, 2021 | 19.57 | 19.64 | 19.08 | 19.14 | 257,614 | -0.22(-1.14%) |
Nov 30, 2021 | 19.52 | 19.66 | 19.27 | 19.36 | 144,177 | -0.21(-1.08%) |
Nov 29, 2021 | 19.77 | 19.81 | 19.49 | 19.58 | 115,757 | +0.04(+0.20%) |
Nov 26, 2021 | 19.38 | 19.59 | 19.38 | 19.54 | 113,472 | +0.11(+0.55%) |
Nov 24, 2021 | 19.31 | 19.43 | 19.29 | 19.43 | 99,348 | +0.13(+0.65%) |
Nov 23, 2021 | 19.28 | 19.42 | 19.23 | 19.31 | 226,897 | -0.02(-0.10%) |
Nov 22, 2021 | 19.55 | 19.64 | 18.96 | 19.32 | 782,200 | -0.50(-2.53%) |
Nov 19, 2021 | 19.75 | 19.84 | 19.70 | 19.83 | 148,780 | -0.06(-0.29%) |
Nov 18, 2021 | 20.00 | 19.88 | 19.84 | 19.88 | 122,047 | -0.12(-0.58%) |
Nov 17, 2021 | 19.96 | 20.06 | 19.96 | 20.00 | 73,041 | +0.00(+0.00%) |
Nov 16, 2021 | 20.03 | 20.17 | 20.00 | 20.00 | 101,235 | -0.07(-0.34%) |
Nov 15, 2021 | 20.15 | 20.34 | 20.07 | 20.07 | 95,246 | -0.22(-1.09%) |
Nov 12, 2021 | 20.13 | 20.29 | 20.13 | 20.29 | 71,266 | +0.20(+1.01%) |
Nov 11, 2021 | 20.01 | 20.12 | 19.91 | 20.09 | 214,794 | +0.08(+0.39%) |
Nov 10, 2021 | 20.19 | 20.01 | 160,461 | -0.25(-1.24%) | ||
Nov 09, 2021 | 20.25 | 20.36 | 20.20 | 20.26 | 204,308 | -0.01(-0.05%) |
Nov 08, 2021 | 20.21 | 20.28 | 20.12 | 20.27 | 162,680 | +0.22(+1.11%) |
Nov 05, 2021 | 20.05 | 20.13 | 20.01 | 20.05 | 177,689 | -0.25(-1.23%) |
Nov 04, 2021 | 20.36 | 20.48 | 20.28 | 20.30 | 220,787 | -0.11(-0.52%) |
Nov 03, 2021 | 20.43 | 20.46 | 20.24 | 20.40 | 269,874 | -0.59(-2.80%) |
Nov 02, 2021 | 21.18 | 21.19 | 20.93 | 20.99 | 123,509 | -0.40(-1.89%) |
Nov 01, 2021 | 21.18 | 21.42 | 21.08 | 21.40 | 236,590 | +0.32(+1.51%) |
Oct 29, 2021 | 21.20 | 21.20 | 21.03 | 21.08 | 126,947 | -0.31(-1.44%) |
Oct 28, 2021 | 21.18 | 21.44 | 21.16 | 21.39 | 230,526 | +0.40(+1.88%) |
Oct 27, 2021 | 21.10 | 21.12 | 20.99 | 20.99 | 123,181 | +0.09(+0.42%) |
Oct 26, 2021 | 21.05 | 20.91 | 85,402 | -0.06(-0.28%) | ||
Oct 25, 2021 | 20.89 | 21.01 | 20.84 | 20.96 | 54,980 | +0.02(+0.09%) |
Oct 22, 2021 | 21.04 | 21.07 | 20.88 | 20.94 | 121,789 | -0.05(-0.23%) |
Oct 21, 2021 | 20.94 | 21.07 | 20.94 | 20.99 | 126,464 | +0.00(+0.00%) |
Oct 20, 2021 | 20.89 | 21.08 | 20.89 | 20.99 | 169,636 | +0.40(+1.92%) |
Oct 19, 2021 | 20.39 | 20.62 | 20.39 | 20.60 | 91,241 | +0.43(+2.15%) |
Oct 18, 2021 | 20.24 | 20.24 | 20.14 | 20.16 | 92,592 | -0.26(-1.27%) |
Oct 15, 2021 | 20.35 | 20.49 | 20.35 | 20.42 | 74,266 | +0.21(+1.05%) |
Oct 14, 2021 | 20.34 | 20.38 | 20.19 | 20.21 | 140,622 | -0.10(-0.47%) |
Oct 13, 2021 | 19.91 | 20.32 | 19.91 | 20.31 | 175,543 | +0.61(+3.08%) |
Oct 12, 2021 | 19.42 | 19.72 | 19.42 | 19.70 | 127,886 | +0.54(+2.82%) |
Oct 11, 2021 | 19.19 | 19.31 | 19.13 | 19.16 | 129,267 | -0.22(-1.14%) |
Oct 08, 2021 | 19.57 | 19.57 | 19.38 | 19.38 | 110,707 | -0.45(-2.28%) |
Oct 07, 2021 | 19.76 | 19.89 | 19.76 | 19.84 | 212,256 | +0.15(+0.78%) |
Oct 06, 2021 | 19.42 | 19.70 | 19.37 | 19.68 | 121,292 | -0.04(-0.20%) |
Oct 05, 2021 | 19.68 | 19.81 | 19.60 | 19.72 | 188,807 | +0.07(+0.34%) |
Oct 04, 2021 | 19.77 | 19.79 | 19.58 | 19.65 | 85,132 | -0.43(-2.16%) |
Oct 01, 2021 | 20.11 | 20.23 | 19.90 | 20.09 | 97,621 | -0.06(-0.29%) |
Sep 30, 2021 | 20.34 | 20.34 | 20.07 | 20.14 | 67,293 | -0.09(-0.43%) |
Sep 29, 2021 | 20.42 | 20.42 | 20.18 | 20.23 | 292,341 | -0.17(-0.85%) |
Sep 28, 2021 | 20.56 | 20.59 | 20.36 | 20.40 | 78,919 | -0.28(-1.35%) |
Sep 27, 2021 | 20.53 | 20.77 | 20.53 | 20.68 | 70,795 | +0.04(+0.19%) |
Sep 24, 2021 | 20.82 | 20.87 | 20.64 | 20.64 | 69,324 | -0.37(-1.74%) |
Sep 23, 2021 | 20.91 | 21.05 | 20.91 | 21.01 | 104,710 | +0.41(+1.98%) |
Sep 22, 2021 | 20.42 | 20.71 | 20.39 | 20.60 | 92,293 | +0.22(+1.08%) |
Sep 21, 2021 | 20.38 | 20.50 | 20.33 | 20.38 | 94,538 | +0.33(+1.62%) |
Sep 20, 2021 | 20.15 | 20.17 | 19.88 | 20.06 | 180,665 | -0.36(-1.78%) |
Sep 17, 2021 | 20.41 | 20.55 | 20.32 | 20.42 | 67,384 | -0.08(-0.37%) |
Sep 16, 2021 | 20.51 | 20.58 | 20.41 | 20.50 | 76,765 | -0.23(-1.11%) |
Sep 15, 2021 | 20.77 | 20.77 | 20.65 | 20.73 | 59,196 | -0.13(-0.64%) |
Sep 14, 2021 | 21.02 | 21.02 | 20.83 | 20.86 | 57,265 | -0.17(-0.82%) |
Sep 13, 2021 | 20.93 | 21.03 | 20.88 | 21.03 | 131,710 | +0.31(+1.48%) |
Sep 10, 2021 | 21.00 | 21.00 | 20.73 | 20.73 | 103,894 | -0.33(-1.55%) |
Sep 09, 2021 | 21.07 | 21.14 | 20.95 | 21.05 | 103,760 | -0.04(-0.18%) |
Sep 08, 2021 | 21.20 | 21.34 | 21.08 | 21.09 | 117,141 | -0.26(-1.21%) |
Sep 07, 2021 | 21.47 | 21.49 | 21.35 | 21.35 | 150,660 | -0.22(-1.02%) |
Sep 03, 2021 | 21.53 | 21.63 | 21.50 | 21.57 | 141,416 | +0.08(+0.36%) |
Sep 02, 2021 | 21.37 | 21.57 | 21.33 | 21.49 | 93,879 | +0.30(+1.40%) |
Sep 01, 2021 | 21.11 | 21.26 | 21.10 | 21.20 | 78,206 | +0.10(+0.45%) |
Aug 31, 2021 | 21.14 | 21.17 | 21.03 | 21.10 | 73,530 | -0.05(-0.23%) |
Aug 30, 2021 | 21.19 | 21.22 | 21.06 | 21.15 | 188,398 | +0.30(+1.42%) |
Aug 27, 2021 | 20.69 | 20.91 | 20.66 | 20.85 | 58,175 | +0.10(+0.46%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.76 | 20.76 | 61,857 | -0.28(-1.32%) |
Aug 25, 2021 | 21.03 | 21.07 | 20.97 | 21.03 | 175,910 | -0.02(-0.09%) |
Aug 24, 2021 | 21.01 | 21.08 | 20.95 | 21.05 | 66,601 | +0.11(+0.55%) |
Aug 23, 2021 | 20.84 | 20.96 | 20.82 | 20.94 | 98,358 | +0.32(+1.53%) |
Aug 20, 2021 | 20.34 | 20.62 | 20.34 | 20.62 | 60,898 | +0.30(+1.46%) |
Aug 19, 2021 | 20.33 | 20.44 | 20.29 | 20.33 | 90,871 | -0.08(-0.38%) |
Aug 18, 2021 | 20.37 | 20.49 | 20.34 | 20.40 | 410,552 | +0.25(+1.24%) |
Aug 17, 2021 | 20.13 | 20.20 | 20.04 | 20.15 | 119,837 | -0.18(-0.89%) |
Aug 16, 2021 | 20.34 | 20.39 | 20.30 | 20.34 | 83,285 | -0.18(-0.89%) |
Aug 13, 2021 | 20.48 | 20.58 | 20.43 | 20.52 | 76,090 | +0.15(+0.75%) |
Aug 12, 2021 | 20.56 | 20.56 | 20.30 | 20.36 | 97,159 | -0.38(-1.85%) |
Aug 11, 2021 | 20.77 | 20.78 | 20.68 | 20.75 | 75,340 | +0.13(+0.65%) |
Aug 10, 2021 | 20.78 | 20.80 | 20.61 | 20.61 | 120,924 | -0.08(-0.37%) |
Aug 09, 2021 | 20.76 | 20.80 | 20.67 | 20.69 | 87,876 | +0.05(+0.23%) |
Aug 06, 2021 | 20.75 | 20.76 | 20.64 | 20.64 | 64,406 | -0.12(-0.60%) |
Aug 05, 2021 | 20.69 | 20.80 | 20.69 | 20.77 | 54,346 | +0.04(+0.18%) |
Aug 04, 2021 | 20.72 | 20.82 | 20.67 | 20.73 | 79,998 | +0.02(+0.09%) |
Aug 03, 2021 | 20.69 | 20.73 | 20.61 | 20.71 | 96,530 | +0.02(+0.09%) |
Aug 02, 2021 | 20.66 | 20.77 | 20.63 | 20.69 | 97,645 | +0.24(+1.17%) |
Jul 30, 2021 | 20.42 | 20.61 | 20.41 | 20.45 | 82,883 | -0.01(-0.05%) |
Jul 29, 2021 | 20.50 | 20.52 | 20.41 | 20.46 | 72,340 | -0.01(-0.05%) |
Jul 28, 2021 | 20.13 | 20.49 | 20.13 | 20.47 | 255,023 | +0.49(+2.44%) |
Jul 27, 2021 | 19.97 | 20.01 | 19.85 | 19.98 | 122,591 | -0.06(-0.29%) |
Jul 26, 2021 | 20.04 | 20.10 | 19.99 | 20.04 | 165,229 | -0.06(-0.29%) |
Jul 23, 2021 | 20.27 | 20.27 | 20.06 | 20.10 | 75,377 | -0.18(-0.90%) |
Jul 22, 2021 | 20.39 | 20.39 | 20.27 | 20.28 | 63,413 | -0.01(-0.05%) |
Jul 21, 2021 | 19.96 | 20.29 | 19.96 | 20.29 | 124,150 | +0.59(+3.01%) |
Jul 20, 2021 | 19.55 | 19.76 | 19.48 | 19.69 | 78,270 | +0.08(+0.39%) |
Jul 19, 2021 | 19.52 | 19.68 | 19.45 | 19.62 | 248,128 | -0.24(-1.21%) |
Jul 16, 2021 | 19.97 | 20.07 | 19.84 | 19.86 | 70,038 | -0.02(-0.10%) |
Jul 15, 2021 | 20.12 | 20.12 | 19.82 | 19.88 | 373,344 | -0.61(-2.99%) |
Jul 14, 2021 | 20.73 | 20.73 | 20.47 | 20.49 | 97,745 | -0.19(-0.93%) |
Jul 13, 2021 | 20.75 | 20.80 | 20.68 | 20.68 | 63,914 | -0.18(-0.87%) |
Jul 12, 2021 | 20.73 | 20.86 | 20.72 | 20.86 | 70,567 | +0.18(+0.88%) |
Jul 09, 2021 | 20.65 | 20.70 | 20.60 | 20.68 | 90,564 | +0.00(+0.00%) |
Jul 08, 2021 | 20.58 | 20.73 | 20.58 | 20.68 | 84,761 | -0.37(-1.77%) |
Jul 07, 2021 | 20.99 | 21.07 | 20.94 | 21.05 | 83,282 | +0.23(+1.10%) |
Jul 06, 2021 | 20.82 | 20.84 | 20.73 | 20.82 | 71,741 | +0.11(+0.51%) |
Jul 02, 2021 | 20.75 | 20.75 | 20.60 | 20.72 | 68,648 | -0.02(-0.09%) |
Jul 01, 2021 | 20.73 | 20.74 | 20.65 | 20.74 | 96,041 | +0.14(+0.70%) |
Jun 30, 2021 | 20.67 | 20.67 | 20.54 | 20.59 | 147,428 | -0.33(-1.56%) |
Jun 29, 2021 | 20.88 | 21.04 | 20.87 | 20.92 | 173,676 | +0.26(+1.25%) |
Jun 28, 2021 | 20.58 | 20.67 | 20.58 | 20.66 | 103,286 | +0.15(+0.75%) |
Jun 25, 2021 | 20.64 | 20.64 | 20.50 | 20.51 | 99,680 | -0.11(-0.51%) |
Jun 24, 2021 | 20.53 | 20.61 | 20.50 | 20.61 | 85,035 | +0.26(+1.28%) |
Jun 23, 2021 | 20.48 | 20.48 | 20.33 | 20.35 | 132,809 | -0.19(-0.93%) |
Jun 22, 2021 | 20.38 | 20.57 | 20.37 | 20.54 | 98,290 | +0.17(+0.84%) |
Jun 21, 2021 | 20.18 | 20.39 | 20.18 | 20.37 | 66,598 | +0.23(+1.13%) |
Jun 18, 2021 | 20.27 | 20.33 | 20.14 | 20.14 | 100,917 | -0.39(-1.90%) |
Jun 17, 2021 | 20.61 | 20.62 | 20.47 | 20.53 | 109,774 | -0.22(-1.06%) |
Jun 16, 2021 | 20.86 | 21.06 | 20.73 | 20.75 | 113,568 | +0.00(+0.00%) |
Jun 15, 2021 | 20.79 | 20.79 | 20.70 | 20.75 | 56,419 | -0.06(-0.27%) |
Jun 14, 2021 | 20.60 | 20.81 | 20.60 | 20.81 | 86,685 | +0.42(+2.06%) |
Jun 11, 2021 | 20.41 | 20.44 | 20.35 | 20.39 | 101,384 | -0.02(-0.09%) |
Jun 10, 2021 | 20.30 | 20.43 | 20.26 | 20.41 | 63,439 | +0.11(+0.56%) |
Jun 09, 2021 | 20.38 | 20.48 | 20.28 | 20.30 | 67,730 | -0.08(-0.37%) |
Jun 08, 2021 | 20.42 | 20.42 | 20.30 | 20.37 | 83,074 | +0.01(+0.05%) |
Jun 07, 2021 | 20.37 | 20.39 | 20.27 | 20.36 | 95,910 | +0.01(+0.05%) |
Jun 04, 2021 | 20.34 | 20.39 | 20.30 | 20.35 | 87,366 | +0.16(+0.80%) |
Jun 03, 2021 | 20.28 | 20.28 | 20.07 | 20.19 | 96,138 | -0.23(-1.12%) |
Jun 02, 2021 | 20.58 | 20.58 | 20.38 | 20.42 | 117,585 | -0.30(-1.43%) |
Jun 01, 2021 | 20.97 | 20.97 | 20.71 | 20.71 | 129,541 | -0.10(-0.46%) |
May 28, 2021 | 20.89 | 20.90 | 20.78 | 20.81 | 158,857 | +0.06(+0.28%) |
May 27, 2021 | 20.76 | 20.79 | 20.71 | 20.75 | 62,947 | +0.01(+0.05%) |
May 26, 2021 | 20.72 | 20.75 | 20.66 | 20.74 | 113,343 | +0.07(+0.32%) |
May 25, 2021 | 20.70 | 20.74 | 20.62 | 20.68 | 126,540 | +0.06(+0.28%) |
May 24, 2021 | 20.57 | 20.65 | 20.57 | 20.62 | 148,794 | +0.10(+0.51%) |
May 21, 2021 | 20.60 | 20.64 | 20.46 | 20.51 | 281,397 | +0.08(+0.37%) |
May 20, 2021 | 20.19 | 20.50 | 20.19 | 20.44 | 105,019 | +0.35(+1.75%) |
May 19, 2021 | 19.90 | 20.12 | 19.85 | 20.09 | 266,051 | -0.10(-0.52%) |
May 18, 2021 | 20.04 | 20.29 | 20.04 | 20.19 | 216,562 | +0.33(+1.68%) |
May 17, 2021 | 19.98 | 19.98 | 19.77 | 19.86 | 172,068 | -0.14(-0.71%) |
May 14, 2021 | 19.65 | 20.03 | 19.65 | 20.00 | 300,358 | +0.55(+2.84%) |
May 13, 2021 | 19.32 | 19.56 | 19.32 | 19.45 | 304,546 | +0.12(+0.64%) |
May 12, 2021 | 19.71 | 19.71 | 19.28 | 19.32 | 200,216 | -0.55(-2.78%) |
May 11, 2021 | 19.73 | 19.90 | 19.54 | 19.88 | 316,425 | -0.32(-1.60%) |
May 10, 2021 | 20.43 | 20.43 | 20.16 | 20.20 | 177,706 | -0.26(-1.26%) |
May 07, 2021 | 20.28 | 20.53 | 20.28 | 20.46 | 185,507 | +0.30(+1.46%) |
May 06, 2021 | 20.22 | 20.30 | 19.97 | 20.16 | 243,485 | -0.19(-0.94%) |
May 05, 2021 | 20.45 | 20.57 | 20.31 | 20.35 | 1,218,563 | +0.21(+1.04%) |
May 04, 2021 | 20.20 | 20.32 | 20.07 | 20.14 | 557,019 | -0.59(-2.85%) |