Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.83 | 18.99 | 18.52 | 18.55 | 5,430,696 | -0.40(-2.10%) |
Apr 28, 2022 | 18.72 | 19.04 | 18.58 | 18.95 | 2,725,641 | +0.33(+1.77%) |
Apr 27, 2022 | 19.27 | 19.31 | 18.62 | 18.62 | 4,842,693 | -0.60(-3.10%) |
Apr 26, 2022 | 19.18 | 19.42 | 19.07 | 19.22 | 6,552,250 | +0.12(+0.61%) |
Apr 25, 2022 | 19.11 | 19.24 | 18.79 | 19.10 | 7,457,373 | -0.03(-0.18%) |
Apr 22, 2022 | 19.40 | 19.48 | 18.99 | 19.13 | 6,465,360 | -0.37(-1.90%) |
Apr 21, 2022 | 19.16 | 19.55 | 19.03 | 19.50 | 7,075,173 | +0.45(+2.37%) |
Apr 20, 2022 | 18.77 | 19.15 | 18.68 | 19.05 | 7,748,056 | +0.30(+1.61%) |
Apr 19, 2022 | 18.75 | 18.87 | 18.66 | 18.75 | 5,371,680 | +0.13(+0.70%) |
Apr 18, 2022 | 18.76 | 18.88 | 18.51 | 18.62 | 3,593,183 | -0.23(-1.24%) |
Apr 14, 2022 | 18.94 | 19.14 | 18.85 | 18.85 | 3,998,652 | +0.02(+0.11%) |
Apr 13, 2022 | 18.76 | 18.98 | 18.68 | 18.83 | 3,571,731 | +0.10(+0.55%) |
Apr 12, 2022 | 18.83 | 18.99 | 18.66 | 18.73 | 3,729,544 | -0.10(-0.51%) |
Apr 11, 2022 | 19.13 | 19.27 | 18.76 | 18.83 | 2,819,885 | -0.29(-1.51%) |
Apr 08, 2022 | 19.29 | 19.42 | 19.07 | 19.11 | 3,045,991 | -0.14(-0.71%) |
Apr 07, 2022 | 19.34 | 19.37 | 19.08 | 19.25 | 3,543,495 | -0.11(-0.57%) |
Apr 06, 2022 | 18.93 | 19.43 | 18.87 | 19.36 | 4,646,242 | +0.40(+2.10%) |
Apr 05, 2022 | 19.05 | 19.29 | 18.88 | 18.96 | 3,487,823 | -0.18(-0.93%) |
Apr 04, 2022 | 19.33 | 19.37 | 18.87 | 19.14 | 2,779,488 | -0.17(-0.89%) |
Apr 01, 2022 | 18.91 | 19.32 | 18.75 | 19.31 | 3,296,172 | +0.71(+3.81%) |
Mar 31, 2022 | 18.95 | 19.04 | 18.59 | 18.60 | 3,874,501 | -0.24(-1.26%) |
Mar 30, 2022 | 18.96 | 18.98 | 18.57 | 18.84 | 4,010,842 | -0.25(-1.31%) |
Mar 29, 2022 | 18.96 | 19.17 | 18.76 | 19.09 | 4,104,921 | +0.35(+1.88%) |
Mar 28, 2022 | 18.64 | 18.75 | 18.45 | 18.74 | 3,380,732 | +0.07(+0.40%) |
Mar 25, 2022 | 18.89 | 18.89 | 18.52 | 18.66 | 4,606,686 | -0.09(-0.47%) |
Mar 24, 2022 | 18.60 | 18.79 | 18.48 | 18.75 | 4,093,251 | +0.15(+0.80%) |
Mar 23, 2022 | 18.48 | 18.64 | 18.22 | 18.60 | 6,393,604 | +0.08(+0.44%) |
Mar 22, 2022 | 18.43 | 18.64 | 18.37 | 18.52 | 2,946,790 | +0.20(+1.11%) |
Mar 21, 2022 | 18.56 | 18.65 | 18.25 | 18.32 | 4,153,432 | -0.22(-1.17%) |
Mar 18, 2022 | 18.36 | 18.59 | 18.12 | 18.54 | 4,587,852 | +0.22(+1.22%) |
Mar 17, 2022 | 18.08 | 18.62 | 18.08 | 18.31 | 4,785,673 | +0.13(+0.71%) |
Mar 16, 2022 | 18.14 | 18.29 | 17.79 | 18.18 | 5,825,908 | +0.14(+0.79%) |
Mar 15, 2022 | 18.08 | 18.29 | 17.93 | 18.04 | 4,830,636 | +0.12(+0.64%) |
Mar 14, 2022 | 18.33 | 18.37 | 17.81 | 17.93 | 4,298,606 | -0.23(-1.27%) |
Mar 11, 2022 | 18.14 | 18.26 | 17.91 | 18.16 | 5,380,755 | +0.07(+0.41%) |
Mar 10, 2022 | 18.10 | 18.35 | 17.74 | 18.08 | 7,742,536 | -0.26(-1.40%) |
Mar 09, 2022 | 18.85 | 18.94 | 18.26 | 18.34 | 7,049,141 | -0.28(-1.49%) |
Mar 08, 2022 | 18.44 | 18.80 | 18.18 | 18.62 | 3,372,954 | +0.12(+0.66%) |
Mar 07, 2022 | 19.01 | 19.08 | 18.49 | 18.50 | 4,488,411 | -0.48(-2.53%) |
Mar 04, 2022 | 18.79 | 18.98 | 18.71 | 18.98 | 6,056,429 | +0.12(+0.61%) |
Mar 03, 2022 | 18.84 | 19.03 | 18.57 | 18.86 | 6,687,065 | +0.04(+0.22%) |
Mar 02, 2022 | 18.28 | 19.08 | 18.18 | 18.82 | 13,646,421 | +0.70(+3.89%) |
Mar 01, 2022 | 17.96 | 18.23 | 17.33 | 18.12 | 19,228,044 | +0.46(+2.61%) |
Feb 28, 2022 | 18.16 | 18.54 | 17.56 | 17.66 | 26,671,162 | -2.21(-11.14%) |
Feb 25, 2022 | 20.31 | 19.92 | 19.31 | 19.87 | 5,328,474 | -0.41(-2.00%) |
Feb 24, 2022 | 20.01 | 20.36 | 19.79 | 20.28 | 1,496,093 | +0.03(+0.17%) |
Feb 23, 2022 | 20.65 | 20.89 | 20.24 | 20.24 | 1,596,635 | -0.46(-2.20%) |
Feb 22, 2022 | 20.37 | 20.85 | 20.02 | 20.70 | 1,074,942 | +0.03(+0.13%) |
Feb 18, 2022 | 20.67 | 0 | -0.15(-0.74%) | |||
Feb 17, 2022 | 20.98 | 21.01 | 20.74 | 20.83 | 1,623,931 | -0.19(-0.92%) |
Feb 16, 2022 | 20.91 | 21.11 | 20.70 | 21.02 | 1,975,232 | +0.23(+1.10%) |
Feb 15, 2022 | 20.68 | 20.81 | 20.42 | 20.79 | 1,912,262 | +0.12(+0.58%) |
Feb 14, 2022 | 20.44 | 20.69 | 20.23 | 20.67 | 3,613,988 | +0.32(+1.58%) |
Feb 11, 2022 | 20.18 | 20.45 | 20.05 | 20.35 | 1,592,921 | +0.23(+1.17%) |
Feb 10, 2022 | 20.10 | 20.42 | 19.97 | 20.12 | 2,086,120 | -0.28(-1.38%) |
Feb 09, 2022 | 20.16 | 20.40 | 20.00 | 20.40 | 1,174,586 | +0.34(+1.70%) |
Feb 08, 2022 | 20.37 | 20.45 | 20.05 | 20.05 | 1,551,781 | -0.25(-1.22%) |
Feb 07, 2022 | 20.38 | 20.51 | 20.20 | 20.30 | 2,937,307 | -0.13(-0.62%) |
Feb 04, 2022 | 20.38 | 20.62 | 20.15 | 20.43 | 1,835,047 | -0.14(-0.68%) |
Feb 03, 2022 | 20.67 | 20.45 | 20.57 | 1,450,888 | -0.23(-1.10%) | |
Feb 02, 2022 | 20.35 | 20.97 | 20.35 | 20.80 | 3,367,028 | +0.45(+2.21%) |
Feb 01, 2022 | 20.81 | 20.97 | 20.35 | 20.35 | 2,039,848 | -0.44(-2.10%) |
Jan 31, 2022 | 20.32 | 20.81 | 20.79 | 1,674,794 | +0.28(+1.37%) | |
Jan 28, 2022 | 20.07 | 20.51 | 19.58 | 20.50 | 1,555,951 | +0.45(+2.24%) |
Jan 27, 2022 | 20.62 | 20.74 | 20.01 | 20.05 | 2,267,731 | -0.42(-2.06%) |
Jan 26, 2022 | 21.22 | 21.43 | 20.46 | 20.48 | 2,443,347 | -0.70(-3.32%) |
Jan 25, 2022 | 20.67 | 21.27 | 20.60 | 21.18 | 2,486,473 | +0.27(+1.31%) |
Jan 24, 2022 | 20.32 | 20.97 | 20.11 | 20.91 | 3,383,937 | +0.47(+2.30%) |
Jan 21, 2022 | 20.43 | 20.68 | 20.32 | 20.44 | 1,819,926 | +0.09(+0.46%) |
Jan 20, 2022 | 20.51 | 20.75 | 20.32 | 20.34 | 1,056,227 | -0.20(-0.98%) |
Jan 19, 2022 | 20.95 | 20.98 | 20.52 | 20.54 | 816,437 | -0.34(-1.64%) |
Jan 18, 2022 | 20.99 | 21.03 | 20.76 | 20.89 | 816,005 | -0.19(-0.92%) |
Jan 14, 2022 | 21.08 | 0 | +0.09(+0.41%) | |||
Jan 13, 2022 | 20.97 | 21.13 | 20.83 | 20.99 | 799,417 | +0.18(+0.87%) |
Jan 12, 2022 | 20.91 | 21.09 | 20.80 | 20.81 | 947,160 | -0.19(-0.92%) |
Jan 11, 2022 | 21.25 | 21.25 | 20.85 | 21.01 | 1,100,738 | -0.17(-0.79%) |
Jan 10, 2022 | 21.02 | 21.19 | 20.95 | 21.17 | 1,036,922 | +0.09(+0.44%) |
Jan 07, 2022 | 21.27 | 21.36 | 21.06 | 21.08 | 1,185,081 | -0.48(-2.21%) |
Jan 06, 2022 | 21.18 | 21.70 | 21.18 | 21.56 | 1,477,596 | +0.46(+2.19%) |
Jan 05, 2022 | 21.48 | 21.64 | 21.08 | 21.09 | 1,791,618 | -0.38(-1.78%) |
Jan 04, 2022 | 21.21 | 21.50 | 21.21 | 21.48 | 2,106,629 | +0.25(+1.17%) |
Jan 03, 2022 | 21.16 | 21.27 | 20.84 | 21.23 | 2,172,413 | +0.24(+1.17%) |
Dec 31, 2021 | 21.16 | 21.25 | 20.98 | 20.98 | 788,704 | -0.20(-0.94%) |
Dec 30, 2021 | 21.25 | 21.36 | 21.16 | 21.18 | 1,007,121 | -0.05(-0.22%) |
Dec 29, 2021 | 21.02 | 21.29 | 20.82 | 21.23 | 1,033,135 | +0.25(+1.17%) |
Dec 28, 2021 | 20.96 | 21.06 | 20.79 | 20.98 | 950,962 | -0.03(-0.16%) |
Dec 27, 2021 | 20.62 | 21.02 | 20.55 | 21.02 | 814,976 | +0.34(+1.67%) |
Dec 23, 2021 | 20.80 | 20.80 | 20.54 | 20.67 | 807,391 | -0.03(-0.13%) |
Dec 22, 2021 | 20.78 | 20.80 | 20.57 | 20.70 | 1,108,456 | -0.03(-0.16%) |
Dec 21, 2021 | 20.37 | 20.74 | 20.37 | 20.73 | 1,623,075 | +0.48(+2.39%) |
Dec 20, 2021 | 20.47 | 20.53 | 19.90 | 20.25 | 2,101,997 | -0.48(-2.30%) |
Dec 17, 2021 | 20.72 | 20.96 | 20.60 | 20.72 | 4,125,092 | -0.15(-0.73%) |
Dec 16, 2021 | 21.18 | 21.26 | 20.74 | 20.88 | 1,480,782 | -0.18(-0.85%) |
Dec 15, 2021 | 20.68 | 21.35 | 20.68 | 21.06 | 1,943,528 | +0.41(+1.99%) |
Dec 14, 2021 | 21.06 | 21.11 | 20.41 | 20.64 | 2,983,781 | -0.35(-1.67%) |
Dec 13, 2021 | 20.91 | 21.17 | 20.80 | 21.00 | 2,582,527 | -0.05(-0.25%) |
Dec 10, 2021 | 21.34 | 21.37 | 20.86 | 21.05 | 1,748,426 | -0.27(-1.24%) |
Dec 09, 2021 | 21.37 | 21.52 | 21.23 | 21.31 | 1,145,147 | -0.19(-0.86%) |
Dec 08, 2021 | 21.50 | 21.65 | 21.36 | 21.50 | 1,460,346 | -0.03(-0.12%) |
Dec 07, 2021 | 21.46 | 21.64 | 21.22 | 21.53 | 1,133,835 | +0.13(+0.62%) |
Dec 06, 2021 | 21.16 | 21.57 | 21.00 | 21.39 | 1,219,852 | +0.50(+2.41%) |
Dec 03, 2021 | 20.79 | 21.02 | 20.70 | 20.89 | 1,040,429 | +0.15(+0.70%) |
Dec 02, 2021 | 20.29 | 20.96 | 20.24 | 20.74 | 1,381,028 | +0.45(+2.22%) |
Dec 01, 2021 | 20.98 | 21.32 | 20.27 | 20.29 | 1,489,498 | -0.48(-2.30%) |
Nov 30, 2021 | 20.82 | 21.12 | 20.66 | 20.77 | 2,151,650 | -0.17(-0.79%) |
Nov 29, 2021 | 21.37 | 21.37 | 20.91 | 20.94 | 1,669,661 | -0.30(-1.41%) |
Nov 26, 2021 | 21.43 | 21.59 | 21.07 | 21.24 | 1,087,695 | -0.54(-2.50%) |
Nov 24, 2021 | 21.51 | 21.82 | 21.50 | 21.78 | 991,696 | +0.21(+0.98%) |
Nov 23, 2021 | 21.54 | 21.69 | 21.51 | 21.57 | 969,806 | +0.03(+0.15%) |
Nov 22, 2021 | 21.63 | 21.69 | 21.47 | 21.53 | 1,141,587 | -0.09(-0.43%) |
Nov 19, 2021 | 21.55 | 21.73 | 21.43 | 21.63 | 1,168,848 | -0.06(-0.28%) |
Nov 18, 2021 | 21.71 | 21.73 | 21.65 | 21.69 | 1,048,223 | +0.00(+0.00%) |
Nov 17, 2021 | 21.24 | 21.75 | 21.10 | 21.69 | 1,441,182 | +0.32(+1.52%) |
Nov 16, 2021 | 21.47 | 21.49 | 21.24 | 21.36 | 1,104,999 | -0.11(-0.52%) |
Nov 15, 2021 | 21.45 | 21.49 | 21.24 | 21.47 | 1,262,089 | +0.16(+0.75%) |
Nov 12, 2021 | 21.21 | 21.33 | 20.99 | 21.31 | 1,175,823 | +0.11(+0.54%) |
Nov 11, 2021 | 21.27 | 21.44 | 21.01 | 21.20 | 937,726 | -0.05(-0.22%) |
Nov 10, 2021 | 21.05 | 21.25 | 1,071,905 | +0.24(+1.16%) | ||
Nov 09, 2021 | 21.11 | 21.25 | 20.87 | 21.00 | 1,117,579 | -0.12(-0.59%) |
Nov 08, 2021 | 21.46 | 21.55 | 20.98 | 21.13 | 1,084,221 | -0.37(-1.74%) |
Nov 05, 2021 | 21.11 | 21.89 | 21.11 | 21.50 | 1,688,386 | +0.62(+2.99%) |
Nov 04, 2021 | 21.91 | 21.91 | 20.83 | 20.88 | 2,345,391 | -0.95(-4.34%) |
Nov 03, 2021 | 21.82 | 21.98 | 21.79 | 21.82 | 1,150,273 | +0.00(+0.00%) |
Nov 02, 2021 | 22.01 | 22.01 | 21.67 | 21.82 | 970,497 | -0.05(-0.21%) |
Nov 01, 2021 | 21.74 | 21.96 | 21.77 | 21.87 | 1,017,182 | +0.15(+0.70%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.58 | 21.72 | 2,241,422 | -0.42(-1.90%) |
Oct 28, 2021 | 21.90 | 22.18 | 21.90 | 22.14 | 927,226 | +0.27(+1.23%) |
Oct 27, 2021 | 21.83 | 22.05 | 21.75 | 21.87 | 1,804,313 | +0.08(+0.36%) |
Oct 26, 2021 | 21.61 | 21.86 | 21.79 | 1,277,040 | +0.22(+1.04%) | |
Oct 25, 2021 | 21.58 | 21.67 | 21.43 | 21.57 | 756,531 | +0.01(+0.06%) |
Oct 22, 2021 | 21.77 | 21.88 | 21.55 | 21.55 | 753,214 | -0.22(-1.00%) |
Oct 21, 2021 | 21.93 | 21.93 | 21.73 | 21.77 | 1,376,141 | -0.08(-0.36%) |
Oct 20, 2021 | 21.58 | 21.92 | 21.54 | 21.85 | 1,272,412 | +0.33(+1.53%) |
Oct 19, 2021 | 21.55 | 21.60 | 21.42 | 21.52 | 1,406,033 | +0.06(+0.28%) |
Oct 18, 2021 | 21.37 | 21.59 | 21.25 | 21.46 | 947,177 | +0.05(+0.25%) |
Oct 15, 2021 | 21.42 | 21.54 | 21.23 | 21.41 | 1,800,557 | +0.13(+0.62%) |
Oct 14, 2021 | 21.38 | 21.46 | 21.22 | 21.28 | 1,356,091 | +0.07(+0.31%) |
Oct 13, 2021 | 21.00 | 21.25 | 20.86 | 21.21 | 1,701,859 | +0.22(+1.03%) |
Oct 12, 2021 | 20.58 | 21.07 | 20.49 | 21.00 | 2,806,165 | +0.43(+2.08%) |
Oct 11, 2021 | 20.66 | 20.79 | 20.51 | 20.57 | 1,388,886 | -0.02(-0.10%) |
Oct 08, 2021 | 20.40 | 20.69 | 20.31 | 20.59 | 1,861,131 | +0.24(+1.16%) |
Oct 07, 2021 | 20.50 | 20.69 | 20.28 | 20.35 | 1,713,788 | -0.09(-0.42%) |
Oct 06, 2021 | 19.95 | 20.48 | 19.81 | 20.44 | 1,769,458 | +0.41(+2.07%) |
Oct 05, 2021 | 20.28 | 20.28 | 19.84 | 20.02 | 2,035,507 | -0.31(-1.52%) |
Oct 04, 2021 | 19.98 | 20.37 | 19.98 | 20.33 | 2,891,582 | +0.32(+1.58%) |
Oct 01, 2021 | 19.69 | 20.21 | 19.54 | 20.02 | 2,284,455 | +0.67(+3.45%) |
Sep 30, 2021 | 19.96 | 19.96 | 19.37 | 19.35 | 3,824,875 | -0.48(-2.42%) |
Sep 29, 2021 | 19.36 | 19.94 | 19.27 | 19.83 | 2,747,852 | +0.55(+2.83%) |
Sep 28, 2021 | 19.29 | 19.45 | 19.07 | 19.29 | 2,350,279 | -0.07(-0.37%) |
Sep 27, 2021 | 19.81 | 20.04 | 19.36 | 19.36 | 2,551,030 | -0.45(-2.26%) |
Sep 24, 2021 | 20.14 | 20.32 | 19.80 | 19.81 | 1,957,544 | -0.36(-1.80%) |
Sep 23, 2021 | 20.22 | 20.26 | 20.01 | 20.17 | 1,559,400 | -0.01(-0.06%) |
Sep 22, 2021 | 19.95 | 20.31 | 19.76 | 20.18 | 2,095,251 | +0.32(+1.60%) |
Sep 21, 2021 | 19.90 | 20.19 | 19.84 | 19.86 | 4,767,678 | +0.08(+0.43%) |
Sep 20, 2021 | 19.54 | 19.82 | 19.54 | 19.78 | 1,967,543 | +0.07(+0.33%) |
Sep 17, 2021 | 20.20 | 20.21 | 19.70 | 19.71 | 2,840,368 | -0.38(-1.88%) |
Sep 16, 2021 | 20.03 | 20.32 | 19.91 | 20.09 | 1,880,052 | +0.11(+0.55%) |
Sep 15, 2021 | 19.81 | 20.01 | 19.64 | 19.98 | 2,851,119 | +0.19(+0.95%) |
Sep 14, 2021 | 19.73 | 19.81 | 19.58 | 19.79 | 1,366,327 | +0.12(+0.59%) |
Sep 13, 2021 | 19.83 | 20.01 | 19.65 | 19.68 | 2,330,494 | +0.01(+0.07%) |
Sep 10, 2021 | 19.66 | 19.80 | 19.43 | 19.66 | 1,873,519 | +0.04(+0.20%) |
Sep 09, 2021 | 19.78 | 19.83 | 19.58 | 19.62 | 1,524,233 | -0.21(-1.05%) |
Sep 08, 2021 | 19.49 | 19.89 | 19.46 | 19.83 | 1,096,758 | +0.27(+1.40%) |
Sep 07, 2021 | 20.03 | 20.03 | 19.44 | 19.56 | 2,511,339 | -0.55(-2.71%) |
Sep 03, 2021 | 19.97 | 20.13 | 19.76 | 20.10 | 1,540,171 | +0.08(+0.39%) |
Sep 02, 2021 | 19.96 | 20.10 | 19.84 | 20.03 | 2,327,926 | +0.16(+0.79%) |
Sep 01, 2021 | 19.66 | 19.99 | 19.63 | 19.87 | 2,176,669 | +0.36(+1.83%) |
Aug 31, 2021 | 19.55 | 19.66 | 19.46 | 19.51 | 1,880,286 | -0.14(-0.69%) |
Aug 30, 2021 | 19.53 | 19.65 | 19.32 | 19.65 | 1,255,370 | +0.14(+0.70%) |
Aug 27, 2021 | 19.47 | 19.67 | 19.42 | 19.51 | 1,623,054 | +0.12(+0.64%) |
Aug 26, 2021 | 19.31 | 19.45 | 19.21 | 19.39 | 1,916,991 | +0.05(+0.24%) |
Aug 25, 2021 | 19.40 | 19.52 | 19.29 | 19.34 | 1,556,320 | -0.04(-0.20%) |
Aug 24, 2021 | 19.27 | 19.44 | 19.05 | 19.38 | 1,415,305 | +0.16(+0.85%) |
Aug 23, 2021 | 19.49 | 19.55 | 18.96 | 19.22 | 1,960,162 | -0.24(-1.24%) |
Aug 20, 2021 | 19.12 | 19.63 | 19.07 | 19.46 | 2,787,705 | +0.04(+0.20%) |
Aug 19, 2021 | 19.42 | 19.70 | 19.23 | 19.42 | 1,618,485 | -0.05(-0.27%) |
Aug 18, 2021 | 19.53 | 19.60 | 19.32 | 19.47 | 2,302,519 | -0.14(-0.70%) |
Aug 17, 2021 | 19.58 | 19.72 | 19.36 | 19.61 | 1,230,137 | -0.03(-0.17%) |
Aug 16, 2021 | 19.70 | 19.86 | 19.57 | 19.64 | 1,247,680 | -0.10(-0.53%) |
Aug 13, 2021 | 19.70 | 19.81 | 19.66 | 19.75 | 728,620 | +0.11(+0.57%) |
Aug 12, 2021 | 19.58 | 19.67 | 19.46 | 19.64 | 896,833 | +0.04(+0.20%) |
Aug 11, 2021 | 19.66 | 19.78 | 19.51 | 19.60 | 914,764 | +0.01(+0.03%) |
Aug 10, 2021 | 19.89 | 19.89 | 19.50 | 19.59 | 1,798,334 | -0.28(-1.42%) |
Aug 09, 2021 | 20.05 | 20.18 | 19.85 | 19.87 | 993,562 | -0.32(-1.59%) |
Aug 06, 2021 | 20.39 | 20.47 | 20.15 | 20.19 | 1,073,223 | -0.11(-0.54%) |
Aug 05, 2021 | 19.95 | 20.30 | 19.91 | 20.30 | 1,101,419 | +0.52(+2.63%) |
Aug 04, 2021 | 19.96 | 20.03 | 19.70 | 19.78 | 1,026,072 | -0.39(-1.91%) |
Aug 03, 2021 | 20.23 | 20.30 | 20.06 | 20.17 | 780,568 | -0.14(-0.67%) |
Aug 02, 2021 | 20.61 | 20.74 | 20.24 | 20.30 | 1,254,353 | -0.21(-1.00%) |
Jul 30, 2021 | 20.35 | 20.68 | 20.35 | 20.51 | 1,263,843 | +0.18(+0.89%) |
Jul 29, 2021 | 20.45 | 20.51 | 20.32 | 20.33 | 569,959 | -0.01(-0.03%) |
Jul 28, 2021 | 20.51 | 20.52 | 20.30 | 20.34 | 808,725 | -0.10(-0.50%) |
Jul 27, 2021 | 20.21 | 20.57 | 20.14 | 20.44 | 597,681 | +0.15(+0.73%) |
Jul 26, 2021 | 20.53 | 20.60 | 20.25 | 20.29 | 940,895 | -0.19(-0.91%) |
Jul 23, 2021 | 20.37 | 20.52 | 20.28 | 20.48 | 806,165 | +0.23(+1.14%) |
Jul 22, 2021 | 20.29 | 20.36 | 20.12 | 20.25 | 1,217,333 | -0.15(-0.76%) |
Jul 21, 2021 | 20.34 | 20.57 | 20.31 | 20.40 | 1,238,109 | +0.03(+0.13%) |
Jul 20, 2021 | 19.95 | 20.56 | 19.82 | 20.38 | 1,764,407 | +0.53(+2.69%) |
Jul 19, 2021 | 19.87 | 20.02 | 19.62 | 19.84 | 1,218,909 | -0.23(-1.15%) |
Jul 16, 2021 | 19.91 | 20.17 | 19.82 | 20.07 | 987,267 | +0.30(+1.50%) |
Jul 15, 2021 | 19.71 | 19.81 | 19.63 | 19.78 | 604,175 | +0.06(+0.29%) |
Jul 14, 2021 | 19.51 | 19.87 | 19.44 | 19.72 | 1,037,443 | +0.17(+0.86%) |
Jul 13, 2021 | 19.87 | 19.95 | 19.49 | 19.55 | 775,797 | -0.39(-1.97%) |
Jul 12, 2021 | 19.64 | 19.96 | 19.60 | 19.94 | 817,381 | +0.21(+1.08%) |
Jul 09, 2021 | 19.55 | 19.76 | 19.39 | 19.73 | 1,290,935 | +0.29(+1.49%) |
Jul 08, 2021 | 19.60 | 19.70 | 19.38 | 19.44 | 1,017,078 | -0.26(-1.34%) |
Jul 07, 2021 | 19.66 | 19.85 | 19.57 | 19.71 | 2,263,137 | -0.03(-0.13%) |
Jul 06, 2021 | 19.38 | 19.78 | 19.10 | 19.73 | 2,036,580 | +0.28(+1.46%) |
Jul 02, 2021 | 19.53 | 19.65 | 19.33 | 19.45 | 1,329,839 | -0.03(-0.17%) |
Jul 01, 2021 | 19.40 | 19.67 | 19.22 | 19.48 | 2,007,619 | +0.05(+0.27%) |
Jun 30, 2021 | 19.60 | 19.69 | 19.40 | 19.43 | 1,608,168 | +0.03(+0.17%) |
Jun 29, 2021 | 19.47 | 19.61 | 19.35 | 19.40 | 1,644,526 | -0.06(-0.33%) |
Jun 28, 2021 | 19.51 | 19.59 | 19.23 | 19.46 | 1,451,188 | -0.06(-0.33%) |
Jun 25, 2021 | 19.42 | 19.58 | 19.37 | 19.52 | 2,701,363 | -0.02(-0.10%) |
Jun 24, 2021 | 19.56 | 19.59 | 19.38 | 19.54 | 1,329,379 | +0.01(+0.07%) |
Jun 23, 2021 | 19.54 | 19.63 | 19.40 | 19.53 | 1,596,304 | -0.04(-0.20%) |
Jun 22, 2021 | 19.67 | 19.69 | 19.51 | 19.57 | 1,290,312 | -0.07(-0.36%) |
Jun 21, 2021 | 19.37 | 19.73 | 19.27 | 19.64 | 1,125,646 | +0.38(+1.95%) |
Jun 18, 2021 | 19.73 | 19.79 | 19.26 | 19.26 | 2,573,872 | -0.51(-2.58%) |
Jun 17, 2021 | 19.94 | 19.97 | 19.68 | 19.77 | 2,390,527 | -0.20(-0.99%) |
Jun 16, 2021 | 20.22 | 20.37 | 19.96 | 19.97 | 1,118,434 | -0.20(-1.01%) |
Jun 15, 2021 | 20.56 | 20.59 | 20.17 | 20.17 | 1,661,891 | -0.38(-1.83%) |
Jun 14, 2021 | 20.54 | 20.60 | 20.39 | 20.55 | 1,762,808 | +0.08(+0.40%) |
Jun 11, 2021 | 20.58 | 20.66 | 20.36 | 20.47 | 2,091,261 | -0.17(-0.83%) |
Jun 10, 2021 | 20.47 | 20.65 | 20.35 | 20.64 | 1,706,713 | +0.21(+1.03%) |
Jun 09, 2021 | 20.21 | 20.56 | 20.12 | 20.43 | 1,759,587 | +0.45(+2.26%) |
Jun 08, 2021 | 19.72 | 19.98 | 19.57 | 19.98 | 1,817,474 | +0.32(+1.65%) |
Jun 07, 2021 | 19.51 | 19.82 | 19.49 | 19.65 | 1,351,743 | +0.24(+1.21%) |
Jun 04, 2021 | 19.51 | 19.51 | 19.37 | 19.42 | 1,388,437 | -0.02(-0.10%) |
Jun 03, 2021 | 19.61 | 19.63 | 19.34 | 19.44 | 1,641,290 | -0.24(-1.23%) |
Jun 02, 2021 | 19.65 | 19.72 | 19.57 | 19.68 | 1,540,638 | +0.06(+0.29%) |
Jun 01, 2021 | 19.29 | 19.62 | 19.18 | 19.62 | 1,296,702 | +0.31(+1.58%) |
May 28, 2021 | 19.37 | 19.43 | 19.23 | 19.31 | 987,012 | +0.01(+0.03%) |
May 27, 2021 | 19.58 | 19.62 | 19.30 | 19.31 | 2,097,272 | -0.17(-0.85%) |
May 26, 2021 | 19.58 | 19.73 | 19.45 | 19.47 | 1,114,427 | -0.07(-0.36%) |
May 25, 2021 | 19.52 | 19.63 | 19.31 | 19.54 | 1,218,285 | +0.07(+0.36%) |
May 24, 2021 | 19.42 | 19.56 | 19.27 | 19.47 | 1,890,624 | +0.17(+0.86%) |
May 21, 2021 | 19.27 | 19.40 | 19.16 | 19.31 | 1,022,303 | +0.03(+0.16%) |
May 20, 2021 | 19.22 | 19.30 | 19.06 | 19.28 | 1,169,732 | +0.03(+0.17%) |
May 19, 2021 | 18.93 | 19.26 | 18.72 | 19.24 | 1,421,802 | +0.17(+0.87%) |
May 18, 2021 | 19.06 | 19.33 | 18.98 | 19.08 | 1,231,452 | -0.01(-0.07%) |
May 17, 2021 | 19.26 | 19.32 | 19.08 | 19.09 | 1,034,856 | -0.18(-0.96%) |
May 14, 2021 | 19.31 | 19.34 | 19.12 | 19.28 | 1,083,021 | +0.12(+0.61%) |
May 13, 2021 | 19.08 | 19.42 | 19.06 | 19.16 | 2,648,568 | +0.16(+0.83%) |
May 12, 2021 | 19.51 | 19.63 | 19.00 | 19.00 | 898,969 | -0.66(-3.37%) |
May 11, 2021 | 19.81 | 19.81 | 19.44 | 19.66 | 1,264,362 | -0.28(-1.39%) |
May 10, 2021 | 20.05 | 20.36 | 19.93 | 19.94 | 1,358,853 | -0.05(-0.25%) |
May 07, 2021 | 19.66 | 20.03 | 19.64 | 19.99 | 994,886 | +0.37(+1.86%) |
May 06, 2021 | 19.51 | 19.71 | 19.39 | 19.63 | 1,135,938 | +0.13(+0.65%) |
May 05, 2021 | 19.63 | 20.08 | 19.42 | 19.50 | 1,473,532 | -0.72(-3.55%) |
May 04, 2021 | 20.33 | 20.46 | 20.09 | 20.22 | 1,260,664 | -0.11(-0.56%) |