Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.45 | 24.51 | 24.28 | 24.39 | 671,761 | -0.33(-1.32%) |
May 27, 2022 | 24.51 | 24.73 | 24.51 | 24.72 | 209,799 | +0.15(+0.63%) |
May 26, 2022 | 24.35 | 24.60 | 24.30 | 24.56 | 247,033 | +0.35(+1.43%) |
May 25, 2022 | 24.16 | 24.30 | 24.06 | 24.22 | 614,698 | -0.13(-0.55%) |
May 24, 2022 | 24.11 | 24.41 | 24.11 | 24.35 | 443,703 | +0.12(+0.48%) |
May 23, 2022 | 24.06 | 24.25 | 24.06 | 24.24 | 254,910 | +0.19(+0.80%) |
May 20, 2022 | 24.01 | 24.11 | 23.83 | 24.05 | 247,848 | -0.02(-0.08%) |
May 19, 2022 | 24.03 | 24.18 | 24.02 | 24.06 | 269,751 | +0.32(+1.33%) |
May 18, 2022 | 23.81 | 24.05 | 23.70 | 23.75 | 293,824 | -0.18(-0.76%) |
May 17, 2022 | 23.72 | 23.95 | 23.69 | 23.93 | 326,713 | +0.33(+1.38%) |
May 16, 2022 | 23.50 | 23.72 | 23.42 | 23.60 | 424,642 | -0.01(-0.04%) |
May 13, 2022 | 23.63 | 23.64 | 23.47 | 23.61 | 256,898 | -0.06(-0.24%) |
May 12, 2022 | 23.61 | 23.78 | 23.40 | 23.67 | 684,319 | +0.61(+2.62%) |
May 11, 2022 | 23.21 | 23.39 | 23.04 | 23.07 | 469,785 | +0.08(+0.33%) |
May 10, 2022 | 23.06 | 23.22 | 22.89 | 22.99 | 316,411 | +0.39(+1.74%) |
May 09, 2022 | 22.77 | 22.83 | 22.54 | 22.59 | 446,813 | +0.33(+1.47%) |
May 06, 2022 | 22.51 | 22.51 | 22.12 | 22.27 | 384,370 | +0.28(+1.27%) |
May 05, 2022 | 22.18 | 22.53 | 21.78 | 21.99 | 485,816 | -0.44(-1.97%) |
May 04, 2022 | 22.06 | 22.45 | 21.13 | 22.43 | 217,566 | +0.43(+1.97%) |
May 03, 2022 | 21.98 | 22.06 | 21.91 | 22.00 | 188,690 | +0.11(+0.48%) |
May 02, 2022 | 22.01 | 22.07 | 21.68 | 21.89 | 404,852 | -0.18(-0.83%) |
Apr 29, 2022 | 22.31 | 22.55 | 22.04 | 22.08 | 228,702 | -0.20(-0.91%) |
Apr 28, 2022 | 22.01 | 22.33 | 21.83 | 22.28 | 282,527 | +0.47(+2.16%) |
Apr 27, 2022 | 21.95 | 22.09 | 21.80 | 21.81 | 426,270 | +0.02(+0.09%) |
Apr 26, 2022 | 22.10 | 22.34 | 21.62 | 21.79 | 471,562 | -0.61(-2.74%) |
Apr 25, 2022 | 22.25 | 22.40 | 22.10 | 22.40 | 305,344 | +0.16(+0.73%) |
Apr 22, 2022 | 22.43 | 22.62 | 22.22 | 22.24 | 238,744 | -0.22(-0.98%) |
Apr 21, 2022 | 23.16 | 23.26 | 22.45 | 22.46 | 392,951 | -1.15(-4.88%) |
Apr 20, 2022 | 23.77 | 23.79 | 23.58 | 23.61 | 260,338 | +0.54(+2.33%) |
Apr 19, 2022 | 23.04 | 23.08 | 22.90 | 23.08 | 183,625 | +0.10(+0.42%) |
Apr 18, 2022 | 23.06 | 23.08 | 22.91 | 22.98 | 187,871 | -0.20(-0.87%) |
Apr 14, 2022 | 23.35 | 23.56 | 23.16 | 23.18 | 272,288 | +0.34(+1.47%) |
Apr 13, 2022 | 22.75 | 22.88 | 22.74 | 22.84 | 233,112 | +0.07(+0.30%) |
Apr 12, 2022 | 22.94 | 23.00 | 22.74 | 22.78 | 173,334 | -0.06(-0.25%) |
Apr 11, 2022 | 23.06 | 23.06 | 22.82 | 22.84 | 201,258 | -0.44(-1.90%) |
Apr 08, 2022 | 23.28 | 23.37 | 23.14 | 23.28 | 324,241 | +0.20(+0.87%) |
Apr 07, 2022 | 22.87 | 23.10 | 22.78 | 23.08 | 215,347 | +0.23(+1.01%) |
Apr 06, 2022 | 22.82 | 22.92 | 22.74 | 22.84 | 192,964 | -0.14(-0.63%) |
Apr 05, 2022 | 23.32 | 23.32 | 22.95 | 22.99 | 193,879 | -0.48(-2.05%) |
Apr 04, 2022 | 23.29 | 23.50 | 23.29 | 23.47 | 180,745 | +0.04(+0.16%) |
Apr 01, 2022 | 23.42 | 23.45 | 23.27 | 23.43 | 155,906 | +0.08(+0.33%) |
Mar 31, 2022 | 23.44 | 23.57 | 23.34 | 23.35 | 217,425 | -0.03(-0.12%) |
Mar 30, 2022 | 23.44 | 23.58 | 23.34 | 23.38 | 141,304 | -0.11(-0.45%) |
Mar 29, 2022 | 23.33 | 23.59 | 23.33 | 23.49 | 216,804 | +0.55(+2.39%) |
Mar 28, 2022 | 22.97 | 22.97 | 22.82 | 22.94 | 133,607 | -0.11(-0.46%) |
Mar 25, 2022 | 23.03 | 23.10 | 22.91 | 23.05 | 153,802 | -0.07(-0.29%) |
Mar 24, 2022 | 23.06 | 23.12 | 22.99 | 23.11 | 146,535 | +0.37(+1.65%) |
Mar 23, 2022 | 22.99 | 22.99 | 22.72 | 22.74 | 350,315 | -0.28(-1.21%) |
Mar 22, 2022 | 22.95 | 23.10 | 22.88 | 23.02 | 298,772 | -0.18(-0.79%) |
Mar 21, 2022 | 23.15 | 23.30 | 23.10 | 23.20 | 211,332 | +0.01(+0.04%) |
Mar 18, 2022 | 23.00 | 23.20 | 22.93 | 23.19 | 158,703 | +0.16(+0.71%) |
Mar 17, 2022 | 22.87 | 23.07 | 22.81 | 23.03 | 206,794 | -0.29(-1.24%) |
Mar 16, 2022 | 23.06 | 23.33 | 22.98 | 23.32 | 260,748 | +0.49(+2.15%) |
Mar 15, 2022 | 22.53 | 22.85 | 22.53 | 22.83 | 231,015 | +0.37(+1.67%) |
Mar 14, 2022 | 22.41 | 22.62 | 22.40 | 22.45 | 239,179 | +0.24(+1.08%) |
Mar 11, 2022 | 22.35 | 22.53 | 22.21 | 22.21 | 240,687 | +0.06(+0.26%) |
Mar 10, 2022 | 22.11 | 22.27 | 22.05 | 22.15 | 299,698 | +0.09(+0.39%) |
Mar 09, 2022 | 21.81 | 22.10 | 21.81 | 22.07 | 315,956 | +0.66(+3.10%) |
Mar 08, 2022 | 21.49 | 21.72 | 21.38 | 21.40 | 375,577 | +0.08(+0.36%) |
Mar 07, 2022 | 21.74 | 21.74 | 21.33 | 21.33 | 249,687 | -0.64(-2.93%) |
Mar 04, 2022 | 22.00 | 22.12 | 21.88 | 21.97 | 247,984 | -0.10(-0.44%) |
Mar 03, 2022 | 22.11 | 22.24 | 21.93 | 22.07 | 259,308 | +0.01(+0.04%) |
Mar 02, 2022 | 21.94 | 22.09 | 21.81 | 22.06 | 373,222 | -0.28(-1.25%) |
Mar 01, 2022 | 22.56 | 22.69 | 22.26 | 22.34 | 253,905 | -0.37(-1.61%) |
Feb 28, 2022 | 22.62 | 22.75 | 22.56 | 22.70 | 257,286 | -0.19(-0.84%) |
Feb 25, 2022 | 22.61 | 22.89 | 22.69 | 22.89 | 192,933 | +0.35(+1.53%) |
Feb 24, 2022 | 22.35 | 22.55 | 22.11 | 22.55 | 435,199 | -0.22(-0.97%) |
Feb 23, 2022 | 23.06 | 23.12 | 22.75 | 22.77 | 234,344 | -0.27(-1.17%) |
Feb 22, 2022 | 23.23 | 23.31 | 22.93 | 23.04 | 343,288 | -0.58(-2.44%) |
Feb 18, 2022 | 23.61 | 0 | +0.12(+0.49%) | |||
Feb 17, 2022 | 23.66 | 23.68 | 23.47 | 23.50 | 215,572 | -0.23(-0.97%) |
Feb 16, 2022 | 23.62 | 23.77 | 23.55 | 23.73 | 221,251 | -0.11(-0.44%) |
Feb 15, 2022 | 23.53 | 23.84 | 23.53 | 23.83 | 168,572 | +0.49(+2.10%) |
Feb 14, 2022 | 23.44 | 23.45 | 23.16 | 23.34 | 241,537 | -0.08(-0.33%) |
Feb 11, 2022 | 23.62 | 23.72 | 23.39 | 23.42 | 230,541 | -0.16(-0.69%) |
Feb 10, 2022 | 23.60 | 23.77 | 23.55 | 23.58 | 243,679 | -0.16(-0.69%) |
Feb 09, 2022 | 23.66 | 23.78 | 23.58 | 23.75 | 272,482 | +0.09(+0.37%) |
Feb 08, 2022 | 23.50 | 23.72 | 23.47 | 23.66 | 168,793 | +0.27(+1.15%) |
Feb 07, 2022 | 23.29 | 23.46 | 23.29 | 23.39 | 152,025 | +0.26(+1.12%) |
Feb 04, 2022 | 23.23 | 23.36 | 22.97 | 23.13 | 141,769 | -0.14(-0.62%) |
Feb 03, 2022 | 23.25 | 23.28 | 291,027 | +0.14(+0.62%) | ||
Feb 02, 2022 | 23.05 | 23.22 | 22.99 | 23.13 | 241,439 | +0.20(+0.88%) |
Feb 01, 2022 | 22.82 | 22.96 | 22.72 | 22.93 | 227,839 | +0.14(+0.63%) |
Jan 31, 2022 | 22.43 | 22.79 | 22.79 | 291,327 | +0.35(+1.54%) | |
Jan 28, 2022 | 22.42 | 22.45 | 22.23 | 22.44 | 358,300 | -0.53(-2.30%) |
Jan 27, 2022 | 23.15 | 23.82 | 22.70 | 22.97 | 324,921 | -0.51(-2.17%) |
Jan 26, 2022 | 24.25 | 24.25 | 23.35 | 23.48 | 572,888 | -0.54(-2.24%) |
Jan 25, 2022 | 23.86 | 24.20 | 23.64 | 24.02 | 564,765 | +0.63(+2.71%) |
Jan 24, 2022 | 23.05 | 23.46 | 22.87 | 23.38 | 507,890 | +0.43(+1.88%) |
Jan 21, 2022 | 23.12 | 23.24 | 22.94 | 22.95 | 320,962 | -0.07(-0.29%) |
Jan 20, 2022 | 23.20 | 23.30 | 22.99 | 23.02 | 444,439 | +0.13(+0.59%) |
Jan 19, 2022 | 23.07 | 23.16 | 22.86 | 22.88 | 246,744 | -0.15(-0.67%) |
Jan 18, 2022 | 23.13 | 23.23 | 23.01 | 23.04 | 295,168 | -0.41(-1.76%) |
Jan 14, 2022 | 23.45 | 0 | -0.03(-0.12%) | |||
Jan 13, 2022 | 23.61 | 23.61 | 23.42 | 23.48 | 234,000 | -0.02(-0.08%) |
Jan 12, 2022 | 23.52 | 23.62 | 23.33 | 23.50 | 205,881 | -0.09(-0.37%) |
Jan 11, 2022 | 23.33 | 23.59 | 23.27 | 23.58 | 252,435 | +0.39(+1.70%) |
Jan 10, 2022 | 23.17 | 23.22 | 22.96 | 23.19 | 171,567 | -0.02(-0.08%) |
Jan 07, 2022 | 23.26 | 23.26 | 23.08 | 23.21 | 140,036 | -0.09(-0.37%) |
Jan 06, 2022 | 23.36 | 23.51 | 23.26 | 23.30 | 273,611 | -0.09(-0.37%) |
Jan 05, 2022 | 23.54 | 23.71 | 23.37 | 23.38 | 242,785 | -0.04(-0.16%) |
Jan 04, 2022 | 23.46 | 23.62 | 23.39 | 23.42 | 541,609 | -0.13(-0.57%) |
Jan 03, 2022 | 23.52 | 23.60 | 23.45 | 23.56 | 275,234 | +0.09(+0.37%) |
Dec 31, 2021 | 23.41 | 23.59 | 23.41 | 23.47 | 202,858 | +0.02(+0.08%) |
Dec 30, 2021 | 23.59 | 23.71 | 23.43 | 23.45 | 234,923 | -0.24(-1.01%) |
Dec 29, 2021 | 23.76 | 23.78 | 23.50 | 23.69 | 766,603 | +0.02(+0.08%) |
Dec 28, 2021 | 23.75 | 23.79 | 23.64 | 23.67 | 344,634 | -0.15(-0.63%) |
Dec 27, 2021 | 23.60 | 23.83 | 23.60 | 23.82 | 191,494 | +0.17(+0.72%) |
Dec 23, 2021 | 23.70 | 23.76 | 23.62 | 23.65 | 248,276 | +0.10(+0.44%) |
Dec 22, 2021 | 23.45 | 23.59 | 23.39 | 23.55 | 269,524 | -0.09(-0.40%) |
Dec 21, 2021 | 23.43 | 23.74 | 23.43 | 23.64 | 228,399 | +0.26(+1.13%) |
Dec 20, 2021 | 23.29 | 23.39 | 23.19 | 23.38 | 288,477 | -0.25(-1.04%) |
Dec 17, 2021 | 23.58 | 23.89 | 23.58 | 23.62 | 365,035 | +0.11(+0.48%) |
Dec 16, 2021 | 23.29 | 23.74 | 23.14 | 23.51 | 444,311 | +0.88(+3.88%) |
Dec 15, 2021 | 22.45 | 22.74 | 22.33 | 22.63 | 474,712 | +0.56(+2.52%) |
Dec 14, 2021 | 21.92 | 22.10 | 21.88 | 22.08 | 306,732 | +0.18(+0.82%) |
Dec 13, 2021 | 21.95 | 21.97 | 21.88 | 21.90 | 196,780 | -0.14(-0.64%) |
Dec 10, 2021 | 21.96 | 22.06 | 21.94 | 22.04 | 178,185 | +0.14(+0.65%) |
Dec 09, 2021 | 21.95 | 21.98 | 21.86 | 21.90 | 147,921 | -0.10(-0.47%) |
Dec 08, 2021 | 21.95 | 22.03 | 21.86 | 22.00 | 171,096 | +0.05(+0.21%) |
Dec 07, 2021 | 21.70 | 21.98 | 21.70 | 21.95 | 309,250 | +0.73(+3.42%) |
Dec 06, 2021 | 21.23 | 21.42 | 21.18 | 21.23 | 248,769 | +0.04(+0.18%) |
Dec 03, 2021 | 21.14 | 21.28 | 21.05 | 21.19 | 513,197 | +0.26(+1.26%) |
Dec 02, 2021 | 20.80 | 21.07 | 20.77 | 20.93 | 459,857 | -0.05(-0.23%) |
Dec 01, 2021 | 21.22 | 21.36 | 20.97 | 20.97 | 300,472 | +0.22(+1.05%) |
Nov 30, 2021 | 20.99 | 21.04 | 20.66 | 20.76 | 436,564 | +0.05(+0.23%) |
Nov 29, 2021 | 20.95 | 20.95 | 20.62 | 20.71 | 365,789 | -0.48(-2.27%) |
Nov 26, 2021 | 21.20 | 21.34 | 21.14 | 21.19 | 144,629 | -0.32(-1.49%) |
Nov 24, 2021 | 21.45 | 21.58 | 21.36 | 21.51 | 572,539 | +0.11(+0.53%) |
Nov 23, 2021 | 21.46 | 21.62 | 21.29 | 21.40 | 401,137 | -0.02(-0.09%) |
Nov 22, 2021 | 21.29 | 21.56 | 21.29 | 21.42 | 430,632 | +0.00(+0.00%) |
Nov 19, 2021 | 21.50 | 21.56 | 21.37 | 21.42 | 257,555 | +0.22(+1.02%) |
Nov 18, 2021 | 21.28 | 21.22 | 21.13 | 21.20 | 285,442 | -0.08(-0.40%) |
Nov 17, 2021 | 21.28 | 21.31 | 21.21 | 21.28 | 207,400 | -0.11(-0.53%) |
Nov 16, 2021 | 21.37 | 21.45 | 21.37 | 21.40 | 199,318 | -0.04(-0.18%) |
Nov 15, 2021 | 21.44 | 21.53 | 21.43 | 21.44 | 163,496 | -0.13(-0.61%) |
Nov 12, 2021 | 21.45 | 21.62 | 21.42 | 21.57 | 293,986 | +0.21(+0.97%) |
Nov 11, 2021 | 21.38 | 21.44 | 21.28 | 21.36 | 190,036 | +0.13(+0.62%) |
Nov 10, 2021 | 21.37 | 21.23 | 300,372 | -0.23(-1.06%) | ||
Nov 09, 2021 | 21.57 | 21.63 | 21.40 | 21.45 | 371,568 | -0.40(-1.81%) |
Nov 08, 2021 | 21.70 | 21.86 | 21.70 | 21.85 | 207,563 | +0.04(+0.17%) |
Nov 05, 2021 | 21.75 | 21.83 | 21.66 | 21.81 | 202,477 | -0.02(-0.09%) |
Nov 04, 2021 | 21.70 | 21.92 | 21.70 | 21.83 | 475,531 | +0.30(+1.40%) |
Nov 03, 2021 | 21.37 | 21.54 | 21.28 | 21.53 | 370,136 | +0.11(+0.53%) |
Nov 02, 2021 | 21.45 | 21.55 | 21.40 | 21.42 | 455,764 | +0.25(+1.16%) |
Nov 01, 2021 | 21.11 | 21.18 | 21.10 | 21.17 | 423,035 | +0.07(+0.31%) |
Oct 29, 2021 | 21.10 | 21.19 | 21.07 | 21.11 | 487,387 | -0.05(-0.22%) |
Oct 28, 2021 | 21.02 | 21.23 | 21.02 | 21.15 | 1,227,457 | +0.32(+1.54%) |
Oct 27, 2021 | 21.14 | 21.18 | 20.76 | 20.83 | 2,304,496 | +0.51(+2.51%) |
Oct 26, 2021 | 22.21 | 20.32 | 2,374,342 | -3.29(-13.94%) | ||
Oct 25, 2021 | 23.65 | 23.76 | 23.37 | 23.62 | 923,532 | -0.08(-0.36%) |
Oct 22, 2021 | 23.91 | 23.91 | 23.59 | 23.70 | 175,757 | +0.11(+0.48%) |
Oct 21, 2021 | 23.79 | 23.94 | 23.48 | 23.59 | 245,916 | -0.35(-1.46%) |
Oct 20, 2021 | 24.00 | 24.04 | 23.81 | 23.94 | 202,067 | +0.27(+1.16%) |
Oct 19, 2021 | 23.45 | 23.70 | 23.45 | 23.66 | 281,997 | +0.23(+0.97%) |
Oct 18, 2021 | 23.23 | 23.48 | 23.23 | 23.44 | 284,631 | +0.31(+1.35%) |
Oct 15, 2021 | 22.96 | 23.14 | 22.96 | 23.12 | 158,686 | +0.30(+1.32%) |
Oct 14, 2021 | 22.83 | 22.94 | 22.79 | 22.82 | 427,886 | -0.02(-0.08%) |
Oct 13, 2021 | 22.80 | 22.86 | 22.71 | 22.84 | 152,247 | +0.08(+0.33%) |
Oct 12, 2021 | 22.81 | 22.87 | 22.71 | 22.77 | 181,680 | -0.08(-0.37%) |
Oct 11, 2021 | 22.98 | 23.12 | 22.85 | 22.85 | 193,441 | +0.13(+0.58%) |
Oct 08, 2021 | 22.72 | 22.84 | 22.68 | 22.72 | 253,308 | +0.12(+0.54%) |
Oct 07, 2021 | 22.66 | 22.73 | 22.59 | 22.60 | 311,996 | +0.24(+1.05%) |
Oct 06, 2021 | 22.37 | 22.39 | 22.10 | 22.36 | 227,458 | -0.08(-0.38%) |
Oct 05, 2021 | 22.27 | 22.52 | 22.27 | 22.45 | 241,962 | +0.25(+1.10%) |
Oct 04, 2021 | 22.64 | 22.64 | 22.11 | 22.20 | 514,337 | -0.76(-3.33%) |
Oct 01, 2021 | 23.01 | 23.04 | 22.79 | 22.96 | 249,091 | -0.04(-0.16%) |
Sep 30, 2021 | 23.25 | 23.29 | 23.00 | 23.00 | 251,097 | -0.47(-2.01%) |
Sep 29, 2021 | 23.45 | 23.56 | 23.38 | 23.47 | 413,910 | +0.10(+0.44%) |
Sep 28, 2021 | 23.32 | 23.45 | 23.21 | 23.37 | 853,186 | +0.13(+0.57%) |
Sep 27, 2021 | 23.19 | 23.45 | 23.15 | 23.24 | 910,695 | +0.06(+0.24%) |
Sep 24, 2021 | 23.15 | 23.23 | 23.09 | 23.18 | 231,936 | +0.12(+0.53%) |
Sep 23, 2021 | 22.95 | 23.16 | 22.95 | 23.06 | 163,374 | +0.09(+0.41%) |
Sep 22, 2021 | 23.04 | 23.11 | 22.87 | 22.96 | 578,682 | -0.22(-0.94%) |
Sep 21, 2021 | 23.09 | 23.25 | 22.91 | 23.18 | 391,671 | +0.30(+1.32%) |
Sep 20, 2021 | 23.04 | 23.04 | 22.71 | 22.88 | 236,950 | -0.39(-1.66%) |
Sep 17, 2021 | 23.57 | 23.57 | 23.21 | 23.27 | 199,135 | -0.19(-0.80%) |
Sep 16, 2021 | 23.43 | 23.51 | 23.37 | 23.45 | 132,125 | -0.02(-0.08%) |
Sep 15, 2021 | 23.32 | 23.47 | 22.97 | 23.47 | 131,508 | +0.19(+0.81%) |
Sep 14, 2021 | 23.38 | 23.40 | 23.26 | 23.29 | 214,874 | -0.07(-0.28%) |
Sep 13, 2021 | 23.37 | 23.37 | 23.21 | 23.35 | 158,061 | +0.17(+0.73%) |
Sep 10, 2021 | 23.24 | 23.41 | 23.16 | 23.18 | 182,627 | -0.10(-0.45%) |
Sep 09, 2021 | 22.95 | 23.30 | 22.95 | 23.29 | 255,922 | +0.40(+1.73%) |
Sep 08, 2021 | 23.06 | 23.10 | 22.88 | 22.89 | 224,235 | +0.07(+0.29%) |
Sep 07, 2021 | 22.88 | 22.92 | 22.70 | 22.82 | 240,456 | -0.20(-0.86%) |
Sep 03, 2021 | 22.80 | 23.04 | 22.80 | 23.02 | 175,423 | +0.33(+1.46%) |
Sep 02, 2021 | 22.75 | 22.86 | 22.66 | 22.69 | 255,821 | -0.12(-0.54%) |
Sep 01, 2021 | 22.60 | 22.92 | 22.59 | 22.81 | 251,635 | +0.35(+1.55%) |
Aug 31, 2021 | 22.35 | 22.54 | 22.32 | 22.46 | 355,925 | +0.34(+1.54%) |
Aug 30, 2021 | 22.12 | 22.15 | 22.01 | 22.12 | 233,121 | +0.01(+0.04%) |
Aug 27, 2021 | 21.99 | 22.13 | 21.91 | 22.12 | 214,659 | -0.04(-0.17%) |
Aug 26, 2021 | 22.28 | 22.29 | 22.13 | 22.15 | 173,527 | -0.16(-0.72%) |
Aug 25, 2021 | 22.33 | 22.36 | 22.17 | 22.31 | 451,633 | -0.07(-0.30%) |
Aug 24, 2021 | 22.27 | 22.50 | 22.23 | 22.38 | 225,548 | +0.22(+0.98%) |
Aug 23, 2021 | 22.09 | 22.17 | 22.06 | 22.16 | 194,226 | +0.13(+0.60%) |
Aug 20, 2021 | 21.97 | 22.11 | 21.91 | 22.03 | 170,695 | +0.07(+0.30%) |
Aug 19, 2021 | 22.13 | 22.13 | 21.86 | 21.96 | 176,562 | -0.41(-1.81%) |
Aug 18, 2021 | 22.44 | 22.60 | 22.37 | 22.37 | 186,115 | +0.00(+0.00%) |
Aug 17, 2021 | 22.43 | 22.46 | 22.30 | 22.37 | 155,432 | -0.16(-0.71%) |
Aug 16, 2021 | 22.48 | 22.53 | 22.33 | 22.53 | 152,072 | -0.11(-0.50%) |
Aug 13, 2021 | 22.74 | 22.74 | 22.51 | 22.64 | 152,910 | +0.01(+0.04%) |
Aug 12, 2021 | 22.59 | 22.70 | 22.48 | 22.63 | 186,417 | +0.13(+0.59%) |
Aug 11, 2021 | 22.56 | 22.60 | 22.42 | 22.50 | 300,860 | +0.08(+0.34%) |
Aug 10, 2021 | 22.49 | 22.49 | 22.24 | 22.43 | 590,341 | -0.25(-1.12%) |
Aug 09, 2021 | 22.65 | 22.77 | 22.59 | 22.68 | 374,474 | +0.09(+0.42%) |
Aug 06, 2021 | 22.72 | 22.72 | 22.49 | 22.59 | 355,393 | -0.22(-0.95%) |
Aug 05, 2021 | 22.81 | 22.81 | 22.59 | 22.80 | 364,928 | -0.01(-0.04%) |
Aug 04, 2021 | 23.06 | 23.16 | 22.80 | 22.81 | 519,802 | -0.24(-1.02%) |
Aug 03, 2021 | 22.77 | 23.16 | 22.43 | 23.05 | 1,661,815 | +0.83(+3.74%) |
Aug 02, 2021 | 22.06 | 22.36 | 22.06 | 22.22 | 311,506 | +0.44(+2.04%) |
Jul 30, 2021 | 21.67 | 21.92 | 21.66 | 21.78 | 289,764 | +0.11(+0.52%) |
Jul 29, 2021 | 21.78 | 21.88 | 21.65 | 21.66 | 434,777 | -0.53(-2.38%) |
Jul 28, 2021 | 22.34 | 22.46 | 21.93 | 22.19 | 370,306 | -0.34(-1.51%) |
Jul 27, 2021 | 22.62 | 22.62 | 22.33 | 22.53 | 209,373 | -0.08(-0.38%) |
Jul 26, 2021 | 22.63 | 22.67 | 22.49 | 22.62 | 247,697 | -0.19(-0.83%) |
Jul 23, 2021 | 22.71 | 22.94 | 22.71 | 22.80 | 226,886 | +0.21(+0.92%) |
Jul 22, 2021 | 22.70 | 22.77 | 22.58 | 22.60 | 318,676 | -0.09(-0.42%) |
Jul 21, 2021 | 22.67 | 22.71 | 22.37 | 22.69 | 611,237 | -0.68(-2.91%) |
Jul 20, 2021 | 23.30 | 23.42 | 23.15 | 23.37 | 542,400 | +0.91(+4.03%) |
Jul 19, 2021 | 22.21 | 22.68 | 22.07 | 22.46 | 856,122 | +1.07(+4.98%) |
Jul 16, 2021 | 21.63 | 21.63 | 21.37 | 21.40 | 130,514 | -0.29(-1.35%) |
Jul 15, 2021 | 21.83 | 21.83 | 21.61 | 21.69 | 192,075 | -0.30(-1.37%) |
Jul 14, 2021 | 22.10 | 22.09 | 21.84 | 21.99 | 261,812 | +0.42(+1.97%) |
Jul 13, 2021 | 21.62 | 21.68 | 21.51 | 21.57 | 188,698 | +0.15(+0.71%) |
Jul 12, 2021 | 21.55 | 21.55 | 21.40 | 21.42 | 133,566 | -0.17(-0.79%) |
Jul 09, 2021 | 21.32 | 21.71 | 21.32 | 21.59 | 307,255 | +0.54(+2.55%) |
Jul 08, 2021 | 20.95 | 21.14 | 20.86 | 21.05 | 280,272 | -0.24(-1.11%) |
Jul 07, 2021 | 21.17 | 21.30 | 21.05 | 21.28 | 341,385 | +0.20(+0.94%) |
Jul 06, 2021 | 21.26 | 21.26 | 21.02 | 21.09 | 128,812 | -0.18(-0.84%) |
Jul 02, 2021 | 21.13 | 21.29 | 21.11 | 21.27 | 205,804 | +0.13(+0.63%) |
Jul 01, 2021 | 21.20 | 21.20 | 21.08 | 21.13 | 225,317 | -0.22(-1.02%) |
Jun 30, 2021 | 21.38 | 21.44 | 21.28 | 21.35 | 163,921 | -0.10(-0.48%) |
Jun 29, 2021 | 21.59 | 21.68 | 21.39 | 21.45 | 332,839 | -0.29(-1.34%) |
Jun 28, 2021 | 21.89 | 21.97 | 21.71 | 21.75 | 228,262 | -0.05(-0.22%) |
Jun 25, 2021 | 21.67 | 21.83 | 21.67 | 21.80 | 117,658 | +0.17(+0.77%) |
Jun 24, 2021 | 21.54 | 21.66 | 21.54 | 21.63 | 145,684 | +0.15(+0.69%) |
Jun 23, 2021 | 21.59 | 21.68 | 21.47 | 21.48 | 343,032 | -0.08(-0.39%) |
Jun 22, 2021 | 21.74 | 21.74 | 21.53 | 21.56 | 365,178 | -0.21(-0.98%) |
Jun 21, 2021 | 21.37 | 21.80 | 21.37 | 21.78 | 256,954 | +0.48(+2.26%) |
Jun 18, 2021 | 21.75 | 21.75 | 21.22 | 21.30 | 548,557 | -0.71(-3.24%) |
Jun 17, 2021 | 21.93 | 22.06 | 21.89 | 22.01 | 312,730 | +0.07(+0.34%) |
Jun 16, 2021 | 22.04 | 22.05 | 21.84 | 21.93 | 126,586 | +0.02(+0.08%) |
Jun 15, 2021 | 22.07 | 22.11 | 21.90 | 21.92 | 258,854 | -0.03(-0.13%) |
Jun 14, 2021 | 22.15 | 22.15 | 21.88 | 21.94 | 345,082 | -0.28(-1.25%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.08 | 22.22 | 145,697 | -0.18(-0.79%) |
Jun 10, 2021 | 22.25 | 22.41 | 22.25 | 22.40 | 184,974 | +0.33(+1.51%) |
Jun 09, 2021 | 22.15 | 22.16 | 22.05 | 22.06 | 121,984 | +0.02(+0.08%) |
Jun 08, 2021 | 22.08 | 22.09 | 21.93 | 22.05 | 180,569 | +0.03(+0.13%) |
Jun 07, 2021 | 22.11 | 22.11 | 21.84 | 22.02 | 211,553 | -0.02(-0.08%) |
Jun 04, 2021 | 21.94 | 22.09 | 21.87 | 22.04 | 313,624 | +0.17(+0.76%) |
Jun 03, 2021 | 21.75 | 21.95 | 21.75 | 21.87 | 388,100 | +0.09(+0.43%) |
Jun 02, 2021 | 21.71 | 21.78 | 21.56 | 21.78 | 552,957 | +0.00(+0.00%) |