Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.05 | 26.35 | 24.05 | 26.34 | 17,767 | +2.01(+8.27%) |
Apr 28, 2022 | 24.96 | 26.28 | 24.02 | 24.33 | 20,064 | -1.43(-5.56%) |
Apr 27, 2022 | 25.71 | 25.96 | 24.96 | 25.76 | 21,821 | -0.04(-0.15%) |
Apr 26, 2022 | 24.20 | 25.80 | 24.20 | 25.80 | 15,646 | +1.88(+7.85%) |
Apr 25, 2022 | 24.79 | 25.56 | 23.67 | 23.93 | 38,748 | -0.22(-0.92%) |
Apr 22, 2022 | 22.77 | 24.17 | 22.74 | 24.15 | 48,561 | +1.80(+8.06%) |
Apr 21, 2022 | 20.62 | 22.53 | 20.62 | 22.35 | 8,580 | +1.16(+5.48%) |
Apr 20, 2022 | 21.29 | 21.29 | 20.95 | 21.19 | 7,220 | -0.56(-2.59%) |
Apr 19, 2022 | 23.11 | 23.11 | 21.67 | 21.75 | 5,491 | -1.59(-6.81%) |
Apr 18, 2022 | 23.23 | 23.54 | 23.02 | 23.34 | 12,459 | +0.21(+0.90%) |
Apr 14, 2022 | 22.63 | 23.13 | 22.26 | 23.13 | 7,255 | +0.40(+1.76%) |
Apr 13, 2022 | 23.63 | 23.63 | 22.70 | 22.73 | 18,498 | -1.17(-4.88%) |
Apr 12, 2022 | 23.31 | 24.05 | 22.54 | 23.90 | 8,707 | +0.07(+0.30%) |
Apr 11, 2022 | 23.71 | 23.83 | 22.98 | 23.83 | 30,319 | +0.29(+1.24%) |
Apr 08, 2022 | 23.59 | 23.71 | 22.84 | 23.53 | 9,148 | +0.07(+0.28%) |
Apr 07, 2022 | 23.41 | 24.18 | 23.18 | 23.47 | 19,223 | +0.17(+0.73%) |
Apr 06, 2022 | 23.06 | 23.65 | 22.96 | 23.30 | 8,714 | +0.76(+3.37%) |
Apr 05, 2022 | 21.53 | 22.54 | 21.53 | 22.54 | 12,308 | +1.11(+5.16%) |
Apr 04, 2022 | 21.55 | 21.56 | 21.31 | 21.43 | 4,650 | +0.13(+0.60%) |
Apr 01, 2022 | 21.33 | 21.68 | 21.06 | 21.30 | 7,820 | -0.32(-1.48%) |
Mar 31, 2022 | 20.84 | 21.62 | 20.57 | 21.62 | 8,231 | +0.81(+3.88%) |
Mar 30, 2022 | 20.02 | 21.03 | 20.02 | 20.81 | 9,227 | +0.94(+4.75%) |
Mar 29, 2022 | 20.20 | 20.63 | 19.80 | 19.87 | 28,617 | -1.35(-6.34%) |
Mar 28, 2022 | 21.32 | 21.98 | 21.22 | 21.22 | 26,260 | -0.08(-0.36%) |
Mar 25, 2022 | 21.60 | 21.86 | 21.29 | 21.29 | 8,008 | -0.54(-2.49%) |
Mar 24, 2022 | 22.34 | 22.37 | 21.84 | 21.84 | 3,957 | -0.71(-3.17%) |
Mar 23, 2022 | 21.61 | 22.55 | 21.61 | 22.55 | 19,416 | +1.15(+5.39%) |
Mar 22, 2022 | 21.33 | 21.59 | 21.08 | 21.40 | 7,883 | -0.42(-1.92%) |
Mar 21, 2022 | 21.44 | 22.13 | 21.44 | 21.82 | 12,862 | +0.32(+1.47%) |
Mar 18, 2022 | 22.58 | 22.58 | 21.49 | 21.50 | 5,696 | -0.66(-2.99%) |
Mar 17, 2022 | 22.92 | 23.16 | 22.16 | 22.16 | 16,380 | -0.61(-2.69%) |
Mar 16, 2022 | 23.87 | 24.73 | 22.77 | 22.77 | 24,675 | -2.18(-8.72%) |
Mar 15, 2022 | 25.53 | 25.88 | 24.90 | 24.95 | 11,590 | -1.17(-4.49%) |
Mar 14, 2022 | 25.19 | 26.37 | 24.76 | 26.12 | 12,028 | +0.73(+2.86%) |
Mar 11, 2022 | 24.17 | 25.40 | 24.16 | 25.40 | 14,413 | +0.78(+3.16%) |
Mar 10, 2022 | 25.57 | 25.70 | 24.62 | 24.62 | 30,940 | -0.01(-0.05%) |
Mar 09, 2022 | 25.53 | 25.53 | 24.29 | 24.63 | 25,721 | -2.27(-8.43%) |
Mar 08, 2022 | 27.09 | 27.41 | 25.10 | 26.90 | 37,856 | -0.29(-1.06%) |
Mar 07, 2022 | 24.55 | 27.21 | 24.55 | 27.19 | 24,037 | +2.68(+10.95%) |
Mar 04, 2022 | 24.17 | 25.07 | 24.17 | 24.51 | 45,391 | +1.10(+4.69%) |
Mar 03, 2022 | 22.64 | 23.67 | 22.64 | 23.41 | 6,738 | +0.61(+2.65%) |
Mar 02, 2022 | 24.29 | 24.29 | 22.63 | 22.80 | 15,609 | -2.01(-8.11%) |
Mar 01, 2022 | 23.63 | 25.02 | 23.32 | 24.82 | 14,979 | +1.37(+5.86%) |
Feb 28, 2022 | 24.35 | 24.35 | 23.15 | 23.44 | 12,861 | +0.01(+0.04%) |
Feb 25, 2022 | 25.55 | 25.26 | 23.43 | 23.43 | 31,498 | -2.16(-8.43%) |
Feb 24, 2022 | 28.76 | 28.94 | 25.59 | 25.59 | 41,506 | -1.16(-4.32%) |
Feb 23, 2022 | 24.94 | 26.84 | 24.80 | 26.75 | 17,371 | +1.23(+4.84%) |
Feb 22, 2022 | 24.88 | 25.73 | 24.34 | 25.51 | 21,995 | +0.99(+4.03%) |
Feb 18, 2022 | 24.53 | 0 | +0.39(+1.63%) | |||
Feb 17, 2022 | 23.32 | 24.23 | 23.32 | 24.13 | 18,706 | +1.45(+6.41%) |
Feb 16, 2022 | 23.32 | 23.32 | 22.65 | 22.68 | 5,261 | -0.24(-1.04%) |
Feb 15, 2022 | 23.77 | 23.77 | 22.77 | 22.92 | 8,756 | -1.59(-6.48%) |
Feb 14, 2022 | 24.43 | 24.89 | 23.68 | 24.51 | 26,960 | +0.27(+1.13%) |
Feb 11, 2022 | 23.31 | 24.55 | 22.94 | 24.23 | 12,848 | +0.86(+3.69%) |
Feb 10, 2022 | 23.33 | 23.37 | 21.77 | 23.37 | 17,767 | +0.97(+4.32%) |
Feb 09, 2022 | 22.70 | 22.82 | 22.36 | 22.41 | 10,932 | -1.27(-5.36%) |
Feb 08, 2022 | 25.05 | 25.05 | 23.65 | 23.67 | 14,378 | -1.46(-5.81%) |
Feb 07, 2022 | 25.12 | 25.30 | 24.60 | 25.14 | 9,332 | +0.05(+0.19%) |
Feb 04, 2022 | 25.46 | 26.04 | 24.67 | 25.09 | 25,344 | -0.19(-0.77%) |
Feb 03, 2022 | 24.77 | 25.30 | 25.28 | 10,053 | +1.24(+5.15%) | |
Feb 02, 2022 | 23.98 | 24.32 | 23.85 | 24.04 | 12,776 | -0.05(-0.20%) |
Feb 01, 2022 | 24.61 | 25.53 | 24.05 | 24.09 | 18,185 | -0.78(-3.15%) |
Jan 31, 2022 | 26.97 | 24.87 | 24.87 | 31,388 | -1.75(-6.58%) | |
Jan 28, 2022 | 28.36 | 29.00 | 26.76 | 26.63 | 18,730 | -1.63(-5.76%) |
Jan 27, 2022 | 26.37 | 28.58 | 25.57 | 28.25 | 29,902 | +1.18(+4.36%) |
Jan 26, 2022 | 25.46 | 27.76 | 24.49 | 27.07 | 39,624 | +0.85(+3.25%) |
Jan 25, 2022 | 26.09 | 27.52 | 25.48 | 26.22 | 23,684 | +1.31(+5.24%) |
Jan 24, 2022 | 27.48 | 28.52 | 24.90 | 24.91 | 47,975 | -1.47(-5.57%) |
Jan 21, 2022 | 25.36 | 26.38 | 24.82 | 26.38 | 114,179 | +1.28(+5.08%) |
Jan 20, 2022 | 23.60 | 25.12 | 22.70 | 25.11 | 16,674 | +1.30(+5.46%) |
Jan 19, 2022 | 22.54 | 23.81 | 22.54 | 23.81 | 8,850 | +0.90(+3.93%) |
Jan 18, 2022 | 22.15 | 22.97 | 22.02 | 22.91 | 23,959 | +1.37(+6.38%) |
Jan 14, 2022 | 21.53 | 0 | +0.17(+0.82%) | |||
Jan 13, 2022 | 20.50 | 21.37 | 20.48 | 21.36 | 16,812 | +0.23(+1.10%) |
Jan 12, 2022 | 20.67 | 21.21 | 20.53 | 21.13 | 7,186 | +0.11(+0.52%) |
Jan 11, 2022 | 21.47 | 22.09 | 21.02 | 21.02 | 16,665 | -0.54(-2.49%) |
Jan 10, 2022 | 21.70 | 22.49 | 21.55 | 21.55 | 21,207 | +0.22(+1.04%) |
Jan 07, 2022 | 20.88 | 21.37 | 20.67 | 21.33 | 8,741 | +0.51(+2.46%) |
Jan 06, 2022 | 21.13 | 21.34 | 20.57 | 20.82 | 16,072 | -0.34(-1.60%) |
Jan 05, 2022 | 19.85 | 21.16 | 19.65 | 21.16 | 20,200 | +1.36(+6.89%) |
Jan 04, 2022 | 19.60 | 19.97 | 19.57 | 19.79 | 20,129 | -0.34(-1.68%) |
Jan 03, 2022 | 19.85 | 20.47 | 19.74 | 20.13 | 6,990 | -0.15(-0.76%) |
Dec 31, 2021 | 20.31 | 20.33 | 20.07 | 20.29 | 3,308 | -0.10(-0.50%) |
Dec 30, 2021 | 19.91 | 20.39 | 19.91 | 20.39 | 16,337 | +0.23(+1.13%) |
Dec 29, 2021 | 20.51 | 20.51 | 20.16 | 20.16 | 4,412 | -0.39(-1.87%) |
Dec 28, 2021 | 20.38 | 20.55 | 20.20 | 20.55 | 7,314 | +0.04(+0.18%) |
Dec 27, 2021 | 21.15 | 21.45 | 20.49 | 20.51 | 9,632 | -0.86(-4.03%) |
Dec 23, 2021 | 21.58 | 21.58 | 21.27 | 21.37 | 11,891 | -0.45(-2.08%) |
Dec 22, 2021 | 22.19 | 22.23 | 21.82 | 21.82 | 9,840 | -0.67(-2.98%) |
Dec 21, 2021 | 23.71 | 23.71 | 22.50 | 22.50 | 17,613 | -1.83(-7.52%) |
Dec 20, 2021 | 24.00 | 25.19 | 24.00 | 24.32 | 19,399 | +1.18(+5.11%) |
Dec 17, 2021 | 23.51 | 23.81 | 22.61 | 23.14 | 19,831 | +0.11(+0.48%) |
Dec 16, 2021 | 21.85 | 23.23 | 21.80 | 23.03 | 47,828 | +0.78(+3.51%) |
Dec 15, 2021 | 23.23 | 23.58 | 22.25 | 22.25 | 11,158 | -0.72(-3.12%) |
Dec 14, 2021 | 23.05 | 23.13 | 22.31 | 22.97 | 8,525 | +0.28(+1.24%) |
Dec 13, 2021 | 22.11 | 22.88 | 22.11 | 22.69 | 14,661 | +0.68(+3.08%) |
Dec 10, 2021 | 22.04 | 22.54 | 22.01 | 22.01 | 28,569 | -0.03(-0.13%) |
Dec 09, 2021 | 21.54 | 22.04 | 21.30 | 22.04 | 23,364 | +0.94(+4.46%) |
Dec 08, 2021 | 21.15 | 21.20 | 21.06 | 21.10 | 1,303 | -0.41(-1.90%) |
Dec 07, 2021 | 21.81 | 21.81 | 21.15 | 21.51 | 21,800 | -1.11(-4.92%) |
Dec 06, 2021 | 23.89 | 23.90 | 22.27 | 22.62 | 38,704 | -1.52(-6.30%) |
Dec 03, 2021 | 23.03 | 24.53 | 23.03 | 24.14 | 34,189 | +0.80(+3.43%) |
Dec 02, 2021 | 25.01 | 25.01 | 23.15 | 23.34 | 10,681 | -1.98(-7.82%) |
Dec 01, 2021 | 22.80 | 25.33 | 22.41 | 25.32 | 30,213 | +1.16(+4.81%) |
Nov 30, 2021 | 22.98 | 24.20 | 22.88 | 24.16 | 15,944 | +1.82(+8.15%) |
Nov 29, 2021 | 21.52 | 22.80 | 21.50 | 22.34 | 37,076 | -0.14(-0.60%) |
Nov 26, 2021 | 21.95 | 22.79 | 21.79 | 22.47 | 32,180 | +2.00(+9.74%) |
Nov 24, 2021 | 20.79 | 20.92 | 20.48 | 20.48 | 9,770 | +0.08(+0.37%) |
Nov 23, 2021 | 20.74 | 20.77 | 20.37 | 20.40 | 5,894 | +0.04(+0.19%) |
Nov 22, 2021 | 20.15 | 20.40 | 19.81 | 20.36 | 8,688 | -0.15(-0.71%) |
Nov 19, 2021 | 20.50 | 20.53 | 20.35 | 20.51 | 3,538 | +0.28(+1.39%) |
Nov 18, 2021 | 20.01 | 20.62 | 20.01 | 20.23 | 11,049 | +0.12(+0.58%) |
Nov 17, 2021 | 19.78 | 20.38 | 19.78 | 20.11 | 7,738 | +0.44(+2.25%) |
Nov 16, 2021 | 19.79 | 19.79 | 19.42 | 19.67 | 4,809 | -0.08(-0.38%) |
Nov 15, 2021 | 19.66 | 19.74 | 19.66 | 19.74 | 3,598 | -0.12(-0.58%) |
Nov 12, 2021 | 19.91 | 19.92 | 19.81 | 19.86 | 6,145 | -0.21(-1.05%) |
Nov 11, 2021 | 20.05 | 20.07 | 19.99 | 20.07 | 5,362 | -0.29(-1.44%) |
Nov 10, 2021 | 20.00 | 20.36 | 9,633 | +0.48(+2.43%) | ||
Nov 09, 2021 | 19.90 | 20.03 | 19.86 | 19.88 | 4,998 | +0.08(+0.39%) |
Nov 08, 2021 | 19.55 | 19.80 | 19.55 | 19.80 | 1,356 | -0.05(-0.24%) |
Nov 05, 2021 | 19.91 | 19.99 | 19.44 | 19.85 | 19,683 | -0.50(-2.47%) |
Nov 04, 2021 | 20.02 | 20.38 | 19.85 | 20.35 | 14,585 | +0.18(+0.87%) |
Nov 03, 2021 | 20.88 | 20.88 | 19.98 | 20.18 | 6,571 | -0.71(-3.39%) |
Nov 02, 2021 | 20.94 | 21.29 | 20.89 | 20.89 | 8,814 | -0.12(-0.56%) |
Nov 01, 2021 | 21.29 | 21.29 | 21.00 | 21.00 | 4,117 | -1.37(-6.13%) |
Oct 29, 2021 | 22.59 | 22.59 | 22.09 | 22.38 | 5,008 | -0.09(-0.41%) |
Oct 28, 2021 | 23.26 | 23.26 | 22.47 | 22.47 | 8,640 | -1.09(-4.62%) |
Oct 27, 2021 | 22.54 | 23.57 | 22.54 | 23.56 | 21,231 | +1.05(+4.64%) |
Oct 26, 2021 | 21.98 | 22.51 | 22.51 | 3,448 | +0.40(+1.79%) | |
Oct 25, 2021 | 22.26 | 22.47 | 21.89 | 22.12 | 7,115 | -0.35(-1.57%) |
Oct 22, 2021 | 22.36 | 22.50 | 22.36 | 22.47 | 12,971 | -0.06(-0.28%) |
Oct 21, 2021 | 22.89 | 22.95 | 22.53 | 22.53 | 5,624 | -0.22(-0.98%) |
Oct 20, 2021 | 22.94 | 22.94 | 22.60 | 22.75 | 13,174 | -0.54(-2.33%) |
Oct 19, 2021 | 23.24 | 23.41 | 23.15 | 23.30 | 5,654 | -0.17(-0.74%) |
Oct 18, 2021 | 24.06 | 24.06 | 23.36 | 23.47 | 6,049 | -0.17(-0.73%) |
Oct 15, 2021 | 23.10 | 23.64 | 23.03 | 23.64 | 18,998 | -0.07(-0.29%) |
Oct 14, 2021 | 24.37 | 24.37 | 23.71 | 23.71 | 10,052 | -1.30(-5.21%) |
Oct 13, 2021 | 25.22 | 25.59 | 25.02 | 25.02 | 5,289 | -0.27(-1.06%) |
Oct 12, 2021 | 24.92 | 25.33 | 24.92 | 25.28 | 4,046 | -0.42(-1.64%) |
Oct 11, 2021 | 25.32 | 25.72 | 24.74 | 25.71 | 4,852 | +0.40(+1.57%) |
Oct 08, 2021 | 24.75 | 25.31 | 24.74 | 25.31 | 7,167 | +0.44(+1.75%) |
Oct 07, 2021 | 25.51 | 25.51 | 24.38 | 24.87 | 12,010 | -1.15(-4.40%) |
Oct 06, 2021 | 26.62 | 27.27 | 26.02 | 26.02 | 13,121 | +0.14(+0.54%) |
Oct 05, 2021 | 25.96 | 25.96 | 25.16 | 25.88 | 5,772 | -0.15(-0.56%) |
Oct 04, 2021 | 25.77 | 26.25 | 25.21 | 26.03 | 9,250 | +0.52(+2.06%) |
Oct 01, 2021 | 26.57 | 27.05 | 25.29 | 25.50 | 9,183 | -1.36(-5.05%) |
Sep 30, 2021 | 25.47 | 26.60 | 25.47 | 26.86 | 12,741 | +1.13(+4.39%) |
Sep 29, 2021 | 25.43 | 25.76 | 25.39 | 25.73 | 17,582 | -0.02(-0.06%) |
Sep 28, 2021 | 24.83 | 25.75 | 24.83 | 25.74 | 16,676 | +1.15(+4.66%) |
Sep 27, 2021 | 24.68 | 24.68 | 24.30 | 24.60 | 6,076 | -0.68(-2.70%) |
Sep 24, 2021 | 25.39 | 25.52 | 25.01 | 25.28 | 13,721 | +0.13(+0.50%) |
Sep 23, 2021 | 25.84 | 25.84 | 24.75 | 25.15 | 15,766 | -1.09(-4.17%) |
Sep 22, 2021 | 26.24 | 26.29 | 25.81 | 26.25 | 8,102 | -1.09(-4.00%) |
Sep 21, 2021 | 26.61 | 27.84 | 26.61 | 27.34 | 15,602 | +0.14(+0.52%) |
Sep 20, 2021 | 27.62 | 28.26 | 27.08 | 27.20 | 44,931 | +1.15(+4.43%) |
Sep 17, 2021 | 25.51 | 26.24 | 25.51 | 26.04 | 23,472 | +0.59(+2.33%) |
Sep 16, 2021 | 25.27 | 25.68 | 25.15 | 25.45 | 8,323 | +0.14(+0.56%) |
Sep 15, 2021 | 26.19 | 26.19 | 25.31 | 25.31 | 10,602 | -0.88(-3.36%) |
Sep 14, 2021 | 25.72 | 26.24 | 25.72 | 26.19 | 11,978 | +0.83(+3.28%) |
Sep 13, 2021 | 25.15 | 25.74 | 25.15 | 25.36 | 6,164 | -0.45(-1.76%) |
Sep 10, 2021 | 24.71 | 25.82 | 24.67 | 25.81 | 20,066 | +0.72(+2.88%) |
Sep 09, 2021 | 25.03 | 25.22 | 24.62 | 25.09 | 23,302 | +0.12(+0.48%) |
Sep 08, 2021 | 24.87 | 25.03 | 24.72 | 24.97 | 19,584 | +0.27(+1.08%) |
Sep 07, 2021 | 23.90 | 24.72 | 23.90 | 24.70 | 8,453 | +0.84(+3.54%) |
Sep 03, 2021 | 23.79 | 23.99 | 23.79 | 23.86 | 7,058 | +0.31(+1.30%) |
Sep 02, 2021 | 23.77 | 23.77 | 23.55 | 23.55 | 19,831 | -0.36(-1.50%) |
Sep 01, 2021 | 24.07 | 24.30 | 23.64 | 23.91 | 2,843 | -0.14(-0.58%) |
Aug 31, 2021 | 23.83 | 24.32 | 23.83 | 24.05 | 5,797 | +0.16(+0.69%) |
Aug 30, 2021 | 23.63 | 24.06 | 23.55 | 23.89 | 33,505 | +0.17(+0.74%) |
Aug 27, 2021 | 25.09 | 25.09 | 23.65 | 23.71 | 35,607 | -1.44(-5.73%) |
Aug 26, 2021 | 24.72 | 25.19 | 24.50 | 25.15 | 11,026 | +0.70(+2.85%) |
Aug 25, 2021 | 24.62 | 24.62 | 24.15 | 24.46 | 6,409 | -0.48(-1.92%) |
Aug 24, 2021 | 25.46 | 25.46 | 24.81 | 24.94 | 5,399 | -0.73(-2.85%) |
Aug 23, 2021 | 25.81 | 25.94 | 25.55 | 25.67 | 7,559 | -0.72(-2.75%) |
Aug 20, 2021 | 27.31 | 27.31 | 26.34 | 26.39 | 11,794 | -1.00(-3.67%) |
Aug 19, 2021 | 27.51 | 27.68 | 26.86 | 27.40 | 58,159 | +0.71(+2.67%) |
Aug 18, 2021 | 26.14 | 26.69 | 25.66 | 26.68 | 25,426 | +0.75(+2.91%) |
Aug 17, 2021 | 25.71 | 26.67 | 25.62 | 25.93 | 21,754 | +0.86(+3.44%) |
Aug 16, 2021 | 25.21 | 25.64 | 24.95 | 25.07 | 10,001 | +0.18(+0.74%) |
Aug 13, 2021 | 24.68 | 25.00 | 24.68 | 24.88 | 3,180 | +0.16(+0.67%) |
Aug 12, 2021 | 24.57 | 24.97 | 24.57 | 24.72 | 7,455 | +0.10(+0.40%) |
Aug 11, 2021 | 25.20 | 25.35 | 24.61 | 24.62 | 8,462 | -0.64(-2.54%) |
Aug 10, 2021 | 25.39 | 25.44 | 25.00 | 25.26 | 3,914 | -0.30(-1.17%) |
Aug 09, 2021 | 25.69 | 25.91 | 25.25 | 25.56 | 24,509 | +0.21(+0.84%) |
Aug 06, 2021 | 25.17 | 25.42 | 24.87 | 25.35 | 5,320 | -0.28(-1.10%) |
Aug 05, 2021 | 25.83 | 25.95 | 25.55 | 25.63 | 11,808 | -0.75(-2.86%) |
Aug 04, 2021 | 26.08 | 26.38 | 25.65 | 26.38 | 5,750 | +0.73(+2.84%) |
Aug 03, 2021 | 25.88 | 26.64 | 25.64 | 25.66 | 6,539 | -0.45(-1.73%) |
Aug 02, 2021 | 25.37 | 26.11 | 24.62 | 26.11 | 11,851 | +0.30(+1.18%) |
Jul 30, 2021 | 26.02 | 26.02 | 25.18 | 25.80 | 12,366 | +0.13(+0.49%) |
Jul 29, 2021 | 25.91 | 25.93 | 25.22 | 25.68 | 10,088 | -0.78(-2.96%) |
Jul 28, 2021 | 26.79 | 27.51 | 26.08 | 26.46 | 10,084 | -0.65(-2.39%) |
Jul 27, 2021 | 27.33 | 27.57 | 26.96 | 27.11 | 11,151 | +0.46(+1.73%) |
Jul 26, 2021 | 26.65 | 26.74 | 26.36 | 26.65 | 2,844 | -0.06(-0.24%) |
Jul 23, 2021 | 27.03 | 27.47 | 26.71 | 26.71 | 9,533 | -0.71(-2.60%) |
Jul 22, 2021 | 26.86 | 27.60 | 26.86 | 27.43 | 3,502 | +0.71(+2.68%) |
Jul 21, 2021 | 27.00 | 27.00 | 26.34 | 26.71 | 6,788 | -1.02(-3.66%) |
Jul 20, 2021 | 29.98 | 30.15 | 27.23 | 27.73 | 11,576 | -2.51(-8.30%) |
Jul 19, 2021 | 30.23 | 30.81 | 29.61 | 30.24 | 17,534 | +1.48(+5.15%) |
Jul 16, 2021 | 27.17 | 28.80 | 27.05 | 28.75 | 13,455 | +0.98(+3.53%) |
Jul 15, 2021 | 27.86 | 28.15 | 27.51 | 27.77 | 16,949 | +0.32(+1.15%) |
Jul 14, 2021 | 26.68 | 27.58 | 26.46 | 27.46 | 6,235 | +0.45(+1.66%) |
Jul 13, 2021 | 26.22 | 27.01 | 26.22 | 27.01 | 5,653 | +1.13(+4.37%) |
Jul 12, 2021 | 26.34 | 26.49 | 25.78 | 25.88 | 5,956 | -0.18(-0.68%) |
Jul 09, 2021 | 26.91 | 26.91 | 26.01 | 26.05 | 9,231 | -1.79(-6.43%) |
Jul 08, 2021 | 28.28 | 28.78 | 27.19 | 27.84 | 24,133 | +1.03(+3.86%) |
Jul 07, 2021 | 27.07 | 27.25 | 26.81 | 26.81 | 803 | -0.16(-0.60%) |
Jul 06, 2021 | 26.01 | 27.50 | 26.01 | 26.97 | 12,432 | +0.92(+3.53%) |
Jul 02, 2021 | 26.07 | 26.30 | 26.03 | 26.05 | 3,997 | +0.22(+0.86%) |
Jul 01, 2021 | 26.08 | 26.12 | 25.70 | 25.83 | 12,650 | -0.63(-2.38%) |
Jun 30, 2021 | 26.64 | 26.74 | 26.46 | 26.46 | 6,464 | -0.10(-0.37%) |
Jun 29, 2021 | 26.23 | 26.67 | 26.04 | 26.56 | 5,013 | +0.13(+0.48%) |
Jun 28, 2021 | 25.52 | 26.74 | 25.52 | 26.43 | 9,064 | +0.79(+3.08%) |
Jun 25, 2021 | 26.08 | 26.13 | 25.64 | 25.64 | 6,091 | -0.76(-2.87%) |
Jun 24, 2021 | 26.94 | 27.00 | 26.35 | 26.40 | 2,864 | -0.71(-2.64%) |
Jun 23, 2021 | 27.19 | 27.21 | 26.78 | 27.12 | 9,704 | -0.10(-0.35%) |
Jun 22, 2021 | 27.87 | 27.90 | 27.10 | 27.21 | 5,155 | -0.13(-0.46%) |
Jun 21, 2021 | 28.66 | 28.70 | 27.23 | 27.34 | 16,262 | -2.04(-6.93%) |
Jun 18, 2021 | 28.78 | 29.37 | 28.68 | 29.37 | 17,866 | +1.62(+5.82%) |
Jun 17, 2021 | 26.66 | 28.25 | 26.66 | 27.76 | 12,462 | +1.29(+4.86%) |
Jun 16, 2021 | 26.05 | 26.72 | 25.99 | 26.47 | 7,094 | +0.49(+1.90%) |
Jun 15, 2021 | 25.89 | 26.45 | 25.76 | 25.98 | 5,707 | +0.07(+0.26%) |
Jun 14, 2021 | 25.14 | 26.04 | 25.14 | 25.91 | 4,318 | +0.64(+2.53%) |
Jun 11, 2021 | 25.53 | 25.63 | 25.27 | 25.27 | 4,705 | -0.55(-2.13%) |
Jun 10, 2021 | 25.48 | 25.87 | 25.48 | 25.82 | 3,188 | +0.03(+0.11%) |
Jun 09, 2021 | 25.40 | 25.79 | 25.40 | 25.79 | 2,752 | +0.50(+1.98%) |
Jun 08, 2021 | 26.01 | 26.03 | 25.26 | 25.29 | 9,842 | -0.72(-2.77%) |
Jun 07, 2021 | 25.89 | 26.18 | 25.89 | 26.01 | 2,597 | +0.10(+0.40%) |
Jun 04, 2021 | 25.96 | 26.37 | 25.91 | 25.91 | 5,360 | -0.42(-1.60%) |
Jun 03, 2021 | 26.44 | 26.86 | 26.23 | 26.33 | 37,969 | +0.34(+1.33%) |
Jun 02, 2021 | 25.94 | 26.04 | 25.75 | 25.99 | 7,846 | +0.46(+1.81%) |
Jun 01, 2021 | 25.65 | 25.66 | 25.51 | 25.52 | 10,554 | -0.47(-1.80%) |
May 28, 2021 | 26.05 | 26.29 | 25.94 | 25.99 | 1,857 | -0.03(-0.11%) |
May 27, 2021 | 26.12 | 26.18 | 25.87 | 26.02 | 6,215 | -0.56(-2.09%) |
May 26, 2021 | 27.13 | 27.13 | 26.58 | 26.58 | 4,142 | -0.78(-2.87%) |
May 25, 2021 | 26.31 | 27.36 | 26.17 | 27.36 | 5,571 | +0.62(+2.32%) |
May 24, 2021 | 26.75 | 27.10 | 26.52 | 26.74 | 4,805 | -0.40(-1.47%) |
May 21, 2021 | 26.83 | 27.33 | 26.48 | 27.14 | 6,009 | -0.23(-0.85%) |
May 20, 2021 | 27.45 | 27.91 | 27.18 | 27.37 | 4,896 | -0.27(-0.98%) |
May 19, 2021 | 28.34 | 28.96 | 27.64 | 27.64 | 13,675 | +0.58(+2.13%) |
May 18, 2021 | 26.60 | 27.07 | 26.21 | 27.07 | 3,131 | +0.74(+2.83%) |
May 17, 2021 | 26.44 | 27.14 | 26.32 | 26.32 | 2,127 | +0.07(+0.28%) |
May 14, 2021 | 26.94 | 27.18 | 26.09 | 26.25 | 11,504 | -1.39(-5.04%) |
May 13, 2021 | 29.07 | 29.07 | 27.30 | 27.64 | 13,175 | -1.66(-5.68%) |
May 12, 2021 | 27.10 | 29.35 | 27.05 | 29.31 | 20,221 | +2.56(+9.55%) |
May 11, 2021 | 27.33 | 27.53 | 26.44 | 26.75 | 15,590 | +0.70(+2.67%) |
May 10, 2021 | 25.20 | 26.05 | 24.93 | 26.05 | 9,849 | +0.87(+3.44%) |
May 07, 2021 | 26.13 | 26.33 | 25.19 | 25.19 | 23,520 | -0.91(-3.47%) |
May 06, 2021 | 26.33 | 27.14 | 26.09 | 26.09 | 2,872 | -0.35(-1.32%) |
May 05, 2021 | 26.21 | 26.96 | 25.86 | 26.44 | 4,385 | +0.08(+0.29%) |
May 04, 2021 | 26.60 | 27.11 | 26.33 | 26.36 | 3,577 | +0.35(+1.34%) |