Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.60 | 22.70 | 22.55 | 22.62 | 324,520 | -0.05(-0.20%) |
May 27, 2022 | 22.63 | 22.67 | 22.57 | 22.67 | 171,564 | +0.10(+0.45%) |
May 26, 2022 | 22.41 | 22.59 | 22.41 | 22.56 | 287,634 | +0.09(+0.41%) |
May 25, 2022 | 22.32 | 22.53 | 22.32 | 22.47 | 290,190 | +0.10(+0.45%) |
May 24, 2022 | 22.30 | 22.42 | 22.19 | 22.37 | 316,462 | -0.04(-0.16%) |
May 23, 2022 | 22.28 | 22.46 | 22.24 | 22.41 | 177,222 | +0.29(+1.33%) |
May 20, 2022 | 22.15 | 22.18 | 21.88 | 22.11 | 226,801 | +0.15(+0.67%) |
May 19, 2022 | 21.77 | 22.06 | 21.77 | 21.97 | 290,360 | +0.10(+0.46%) |
May 18, 2022 | 22.13 | 22.14 | 21.83 | 21.87 | 276,408 | -0.37(-1.65%) |
May 17, 2022 | 22.21 | 22.24 | 22.10 | 22.23 | 288,876 | +0.35(+1.60%) |
May 16, 2022 | 21.78 | 21.96 | 21.71 | 21.88 | 255,788 | +0.08(+0.38%) |
May 13, 2022 | 21.62 | 21.80 | 21.56 | 21.80 | 206,333 | +0.45(+2.11%) |
May 12, 2022 | 21.36 | 21.47 | 21.19 | 21.35 | 386,650 | -0.19(-0.90%) |
May 11, 2022 | 21.69 | 21.88 | 21.54 | 21.54 | 252,273 | -0.16(-0.72%) |
May 10, 2022 | 21.89 | 21.89 | 21.57 | 21.70 | 1,703,283 | +0.06(+0.30%) |
May 09, 2022 | 21.77 | 21.79 | 21.57 | 21.64 | 168,492 | -0.40(-1.80%) |
May 06, 2022 | 22.08 | 22.10 | 21.92 | 22.03 | 263,360 | -0.20(-0.91%) |
May 05, 2022 | 22.52 | 22.52 | 22.08 | 22.23 | 223,648 | -0.61(-2.66%) |
May 04, 2022 | 22.51 | 22.88 | 22.39 | 22.84 | 190,794 | +0.33(+1.45%) |
May 03, 2022 | 22.52 | 22.56 | 22.43 | 22.51 | 498,680 | +0.13(+0.60%) |
May 02, 2022 | 22.44 | 22.44 | 22.17 | 22.38 | 266,462 | -0.06(-0.25%) |
Apr 29, 2022 | 22.72 | 22.79 | 22.44 | 22.44 | 286,995 | -0.19(-0.85%) |
Apr 28, 2022 | 22.51 | 22.66 | 22.38 | 22.63 | 275,726 | +0.19(+0.86%) |
Apr 27, 2022 | 22.44 | 22.53 | 22.34 | 22.44 | 208,351 | +0.12(+0.54%) |
Apr 26, 2022 | 22.68 | 22.68 | 22.32 | 22.32 | 262,716 | -0.52(-2.26%) |
Apr 25, 2022 | 22.75 | 22.84 | 22.54 | 22.83 | 287,331 | -0.13(-0.56%) |
Apr 22, 2022 | 23.24 | 23.24 | 22.93 | 22.96 | 595,423 | -0.29(-1.27%) |
Apr 21, 2022 | 23.61 | 23.61 | 23.24 | 23.25 | 182,928 | -0.30(-1.29%) |
Apr 20, 2022 | 23.56 | 23.62 | 23.49 | 23.56 | 168,553 | +0.06(+0.27%) |
Apr 19, 2022 | 23.41 | 23.49 | 23.37 | 23.49 | 250,309 | -0.03(-0.12%) |
Apr 18, 2022 | 23.62 | 23.68 | 23.52 | 23.52 | 165,596 | -0.14(-0.58%) |
Apr 14, 2022 | 23.70 | 23.73 | 23.59 | 23.66 | 171,718 | -0.05(-0.19%) |
Apr 13, 2022 | 23.54 | 23.70 | 23.52 | 23.70 | 87,076 | +0.13(+0.55%) |
Apr 12, 2022 | 23.76 | 23.76 | 23.56 | 23.58 | 229,089 | -0.13(-0.57%) |
Apr 11, 2022 | 23.82 | 23.83 | 23.70 | 23.71 | 122,000 | -0.15(-0.63%) |
Apr 08, 2022 | 23.75 | 23.92 | 23.73 | 23.86 | 104,423 | +0.16(+0.66%) |
Apr 07, 2022 | 23.69 | 23.76 | 23.54 | 23.70 | 95,611 | +0.03(+0.12%) |
Apr 06, 2022 | 23.68 | 23.77 | 23.61 | 23.68 | 152,520 | -0.07(-0.31%) |
Apr 05, 2022 | 23.89 | 23.96 | 23.71 | 23.75 | 127,705 | -0.12(-0.50%) |
Apr 04, 2022 | 23.82 | 23.88 | 23.73 | 23.87 | 202,448 | +0.05(+0.19%) |
Apr 01, 2022 | 23.79 | 23.82 | 23.66 | 23.82 | 185,026 | +0.20(+0.86%) |
Mar 31, 2022 | 23.79 | 23.82 | 23.60 | 23.62 | 218,808 | -0.25(-1.04%) |
Mar 30, 2022 | 23.88 | 23.97 | 23.83 | 23.87 | 194,566 | -0.04(-0.15%) |
Mar 29, 2022 | 23.99 | 23.99 | 23.74 | 23.91 | 422,378 | +0.24(+1.01%) |
Mar 28, 2022 | 23.64 | 23.67 | 23.53 | 23.67 | 93,811 | -0.07(-0.31%) |
Mar 25, 2022 | 23.63 | 23.74 | 23.58 | 23.74 | 207,884 | +0.17(+0.70%) |
Mar 24, 2022 | 23.49 | 23.62 | 23.47 | 23.58 | 128,143 | +0.19(+0.83%) |
Mar 23, 2022 | 23.43 | 23.46 | 23.36 | 23.38 | 233,779 | -0.17(-0.74%) |
Mar 22, 2022 | 23.59 | 23.60 | 23.50 | 23.56 | 131,529 | +0.18(+0.79%) |
Mar 21, 2022 | 23.44 | 23.48 | 23.32 | 23.37 | 267,866 | -0.05(-0.22%) |
Mar 18, 2022 | 23.20 | 23.43 | 23.18 | 23.42 | 230,469 | +0.08(+0.33%) |
Mar 17, 2022 | 23.14 | 23.41 | 23.13 | 23.35 | 233,094 | +0.12(+0.51%) |
Mar 16, 2022 | 23.04 | 23.23 | 22.90 | 23.23 | 332,683 | +0.37(+1.61%) |
Mar 15, 2022 | 22.77 | 22.87 | 22.67 | 22.86 | 147,725 | +0.22(+0.97%) |
Mar 14, 2022 | 22.76 | 22.86 | 22.61 | 22.64 | 182,509 | -0.01(-0.04%) |
Mar 11, 2022 | 22.91 | 22.92 | 22.63 | 22.65 | 184,977 | -0.15(-0.65%) |
Mar 10, 2022 | 22.78 | 22.94 | 22.74 | 22.79 | 164,867 | -0.22(-0.96%) |
Mar 09, 2022 | 22.95 | 23.12 | 22.78 | 23.02 | 188,273 | +0.65(+2.92%) |
Mar 08, 2022 | 22.44 | 22.68 | 22.23 | 22.36 | 351,277 | +0.08(+0.34%) |
Mar 07, 2022 | 22.67 | 22.67 | 22.20 | 22.29 | 291,704 | -0.51(-2.23%) |
Mar 04, 2022 | 22.81 | 22.81 | 22.58 | 22.79 | 285,462 | -0.39(-1.67%) |
Mar 03, 2022 | 23.45 | 23.45 | 23.12 | 23.18 | 199,225 | -0.29(-1.25%) |
Mar 02, 2022 | 23.36 | 23.49 | 23.25 | 23.48 | 147,067 | +0.27(+1.15%) |
Mar 01, 2022 | 23.52 | 23.54 | 23.12 | 23.21 | 205,593 | -0.36(-1.52%) |
Feb 28, 2022 | 23.48 | 23.63 | 23.41 | 23.57 | 189,577 | -0.06(-0.27%) |
Feb 25, 2022 | 23.28 | 23.63 | 23.44 | 23.63 | 309,626 | +0.63(+2.72%) |
Feb 24, 2022 | 23.04 | 23.04 | 22.67 | 23.01 | 503,003 | -0.54(-2.30%) |
Feb 23, 2022 | 23.77 | 23.79 | 23.48 | 23.55 | 166,523 | -0.06(-0.27%) |
Feb 22, 2022 | 23.65 | 23.66 | 23.44 | 23.61 | 180,871 | -0.23(-0.96%) |
Feb 18, 2022 | 23.84 | 0 | -0.10(-0.42%) | |||
Feb 17, 2022 | 24.05 | 24.05 | 23.86 | 23.94 | 145,067 | -0.26(-1.06%) |
Feb 16, 2022 | 24.05 | 24.25 | 24.04 | 24.20 | 189,768 | +0.07(+0.31%) |
Feb 15, 2022 | 24.04 | 24.14 | 23.98 | 24.13 | 503,240 | +0.28(+1.16%) |
Feb 14, 2022 | 23.97 | 23.97 | 23.70 | 23.85 | 212,218 | -0.18(-0.76%) |
Feb 11, 2022 | 24.17 | 24.24 | 23.93 | 24.03 | 198,749 | -0.01(-0.05%) |
Feb 10, 2022 | 24.06 | 24.28 | 24.01 | 24.05 | 372,413 | -0.18(-0.76%) |
Feb 09, 2022 | 24.34 | 24.34 | 24.20 | 24.23 | 368,158 | +0.14(+0.57%) |
Feb 08, 2022 | 24.01 | 24.14 | 23.96 | 24.09 | 194,758 | +0.19(+0.81%) |
Feb 07, 2022 | 23.87 | 24.00 | 23.83 | 23.90 | 167,659 | +0.12(+0.50%) |
Feb 04, 2022 | 23.80 | 23.89 | 23.69 | 23.78 | 182,929 | -0.15(-0.62%) |
Feb 03, 2022 | 23.97 | 24.01 | 23.93 | 284,341 | -0.06(-0.27%) | |
Feb 02, 2022 | 23.93 | 24.03 | 23.86 | 23.99 | 193,136 | +0.13(+0.56%) |
Feb 01, 2022 | 23.82 | 23.86 | 23.69 | 23.86 | 312,312 | +0.12(+0.50%) |
Jan 31, 2022 | 23.53 | 23.75 | 23.74 | 246,996 | +0.14(+0.60%) | |
Jan 28, 2022 | 23.43 | 23.55 | 23.36 | 23.59 | 209,646 | +0.06(+0.23%) |
Jan 27, 2022 | 23.59 | 23.70 | 23.44 | 23.54 | 301,968 | +0.08(+0.35%) |
Jan 26, 2022 | 23.79 | 23.79 | 23.36 | 23.46 | 263,941 | -0.24(-1.01%) |
Jan 25, 2022 | 23.50 | 23.76 | 23.35 | 23.70 | 288,502 | +0.12(+0.51%) |
Jan 24, 2022 | 23.50 | 23.59 | 23.13 | 23.58 | 321,989 | -0.09(-0.39%) |
Jan 21, 2022 | 23.89 | 23.89 | 23.64 | 23.67 | 166,891 | -0.24(-1.00%) |
Jan 20, 2022 | 24.12 | 24.17 | 23.91 | 23.91 | 163,265 | -0.12(-0.50%) |
Jan 19, 2022 | 24.13 | 24.14 | 24.00 | 24.03 | 236,500 | +0.07(+0.31%) |
Jan 18, 2022 | 24.01 | 24.05 | 23.93 | 23.95 | 111,576 | -0.19(-0.80%) |
Jan 14, 2022 | 24.15 | 0 | +0.03(+0.12%) | |||
Jan 13, 2022 | 24.20 | 24.26 | 24.12 | 24.12 | 173,472 | -0.01(-0.04%) |
Jan 12, 2022 | 24.05 | 24.13 | 23.99 | 24.13 | 127,383 | +0.17(+0.69%) |
Jan 11, 2022 | 23.76 | 23.96 | 23.71 | 23.96 | 141,104 | +0.25(+1.05%) |
Jan 10, 2022 | 23.63 | 23.71 | 23.55 | 23.71 | 106,598 | -0.05(-0.19%) |
Jan 07, 2022 | 23.57 | 23.77 | 23.57 | 23.76 | 125,511 | +0.18(+0.78%) |
Jan 06, 2022 | 23.61 | 23.69 | 23.56 | 23.58 | 109,777 | -0.03(-0.12%) |
Jan 05, 2022 | 23.78 | 23.85 | 23.60 | 23.60 | 322,192 | -0.12(-0.48%) |
Jan 04, 2022 | 23.64 | 23.76 | 23.60 | 23.72 | 227,491 | +0.01(+0.06%) |
Jan 03, 2022 | 23.63 | 23.70 | 23.57 | 23.70 | 279,901 | +0.10(+0.43%) |
Dec 31, 2021 | 23.59 | 23.65 | 23.55 | 23.60 | 64,464 | +0.02(+0.08%) |
Dec 30, 2021 | 23.64 | 23.68 | 23.59 | 23.59 | 125,035 | -0.02(-0.08%) |
Dec 29, 2021 | 23.54 | 23.63 | 23.54 | 23.60 | 97,600 | +0.03(+0.12%) |
Dec 28, 2021 | 23.64 | 23.64 | 23.55 | 23.58 | 211,319 | +0.03(+0.12%) |
Dec 27, 2021 | 23.43 | 23.55 | 23.40 | 23.55 | 149,761 | +0.15(+0.63%) |
Dec 23, 2021 | 23.33 | 23.43 | 23.31 | 23.40 | 108,061 | +0.06(+0.28%) |
Dec 22, 2021 | 23.11 | 23.34 | 23.08 | 23.34 | 143,158 | +0.13(+0.55%) |
Dec 21, 2021 | 23.09 | 23.23 | 23.09 | 23.21 | 90,637 | +0.18(+0.80%) |
Dec 20, 2021 | 22.93 | 23.02 | 22.88 | 23.02 | 82,973 | +0.06(+0.24%) |
Dec 17, 2021 | 23.10 | 23.12 | 22.97 | 22.97 | 78,667 | -0.17(-0.75%) |
Dec 16, 2021 | 23.10 | 23.20 | 23.08 | 23.14 | 170,418 | +0.12(+0.52%) |
Dec 15, 2021 | 22.83 | 23.05 | 22.77 | 23.02 | 188,418 | +0.19(+0.85%) |
Dec 14, 2021 | 22.86 | 22.90 | 22.75 | 22.83 | 190,026 | -0.06(-0.24%) |
Dec 13, 2021 | 22.99 | 22.99 | 22.88 | 22.89 | 142,163 | -0.17(-0.72%) |
Dec 10, 2021 | 23.02 | 23.06 | 22.96 | 23.05 | 56,488 | +0.17(+0.73%) |
Dec 09, 2021 | 22.89 | 22.91 | 22.86 | 22.89 | 54,661 | -0.13(-0.57%) |
Dec 08, 2021 | 23.02 | 23.04 | 22.96 | 23.02 | 44,112 | +0.01(+0.06%) |
Dec 07, 2021 | 22.88 | 23.01 | 22.88 | 23.00 | 111,392 | +0.29(+1.28%) |
Dec 06, 2021 | 22.67 | 22.74 | 22.64 | 22.71 | 62,927 | +0.26(+1.17%) |
Dec 03, 2021 | 22.57 | 22.57 | 22.35 | 22.45 | 113,195 | -0.07(-0.32%) |
Dec 02, 2021 | 22.39 | 22.55 | 22.39 | 22.52 | 135,326 | +0.32(+1.43%) |
Dec 01, 2021 | 22.51 | 22.63 | 22.21 | 22.21 | 291,653 | -0.01(-0.04%) |
Nov 30, 2021 | 22.41 | 22.41 | 22.33 | 22.21 | 165,808 | -0.24(-1.05%) |
Nov 29, 2021 | 22.51 | 22.51 | 22.38 | 22.45 | 95,960 | +0.08(+0.36%) |
Nov 26, 2021 | 22.64 | 22.64 | 22.25 | 22.37 | 54,366 | -0.41(-1.79%) |
Nov 24, 2021 | 22.67 | 22.78 | 22.64 | 22.78 | 88,609 | -0.05(-0.24%) |
Nov 23, 2021 | 22.72 | 22.83 | 22.72 | 22.83 | 62,871 | +0.07(+0.32%) |
Nov 22, 2021 | 22.79 | 22.87 | 22.74 | 22.76 | 104,456 | -0.05(-0.20%) |
Nov 19, 2021 | 22.85 | 22.87 | 22.78 | 22.80 | 46,395 | -0.12(-0.51%) |
Nov 18, 2021 | 22.89 | 22.92 | 22.89 | 22.92 | 75,846 | -0.03(-0.15%) |
Nov 17, 2021 | 22.96 | 22.97 | 22.90 | 22.95 | 79,581 | -0.05(-0.21%) |
Nov 16, 2021 | 23.14 | 23.14 | 23.00 | 23.00 | 73,181 | -0.14(-0.59%) |
Nov 15, 2021 | 23.24 | 23.24 | 23.14 | 23.14 | 59,814 | -0.04(-0.17%) |
Nov 12, 2021 | 23.17 | 23.20 | 23.12 | 23.18 | 138,880 | +0.10(+0.42%) |
Nov 11, 2021 | 23.09 | 23.13 | 23.07 | 23.08 | 105,447 | +0.02(+0.10%) |
Nov 10, 2021 | 23.23 | 23.06 | 114,777 | -0.13(-0.55%) | ||
Nov 09, 2021 | 23.22 | 23.22 | 23.14 | 23.18 | 116,629 | +0.00(+0.00%) |
Nov 08, 2021 | 23.23 | 23.23 | 23.15 | 23.18 | 68,142 | -0.05(-0.20%) |
Nov 05, 2021 | 23.21 | 23.23 | 23.13 | 23.23 | 91,429 | +0.01(+0.04%) |
Nov 04, 2021 | 23.21 | 23.22 | 23.14 | 23.22 | 64,669 | -0.08(-0.35%) |
Nov 03, 2021 | 23.16 | 23.30 | 23.12 | 23.30 | 68,770 | +0.17(+0.74%) |
Nov 02, 2021 | 23.16 | 23.17 | 23.11 | 23.13 | 69,433 | -0.09(-0.39%) |
Nov 01, 2021 | 23.15 | 23.22 | 23.10 | 23.22 | 85,752 | +0.21(+0.93%) |
Oct 29, 2021 | 23.02 | 23.03 | 22.97 | 23.01 | 67,776 | -0.19(-0.81%) |
Oct 28, 2021 | 23.10 | 23.25 | 23.10 | 23.19 | 68,597 | +0.10(+0.43%) |
Oct 27, 2021 | 23.13 | 23.18 | 23.09 | 23.09 | 104,935 | -0.07(-0.29%) |
Oct 26, 2021 | 23.23 | 23.16 | 73,961 | +0.05(+0.22%) | ||
Oct 25, 2021 | 23.11 | 23.13 | 23.03 | 23.11 | 56,233 | -0.07(-0.31%) |
Oct 22, 2021 | 23.14 | 23.20 | 23.09 | 23.18 | 206,831 | +0.13(+0.55%) |
Oct 21, 2021 | 23.10 | 23.10 | 23.03 | 23.06 | 78,162 | -0.10(-0.43%) |
Oct 20, 2021 | 23.12 | 23.17 | 23.07 | 23.16 | 183,369 | +0.13(+0.55%) |
Oct 19, 2021 | 22.93 | 23.05 | 22.93 | 23.03 | 47,918 | +0.13(+0.55%) |
Oct 18, 2021 | 22.86 | 22.93 | 22.81 | 22.90 | 39,213 | -0.12(-0.51%) |
Oct 15, 2021 | 22.98 | 23.02 | 22.93 | 23.02 | 64,205 | +0.12(+0.53%) |
Oct 14, 2021 | 22.91 | 22.91 | 22.86 | 22.90 | 47,058 | +0.14(+0.62%) |
Oct 13, 2021 | 22.69 | 22.78 | 22.64 | 22.76 | 107,314 | +0.13(+0.56%) |
Oct 12, 2021 | 22.67 | 22.69 | 22.59 | 22.63 | 33,084 | -0.01(-0.04%) |
Oct 11, 2021 | 22.74 | 22.78 | 22.62 | 22.64 | 83,965 | -0.14(-0.60%) |
Oct 08, 2021 | 22.77 | 22.78 | 22.71 | 22.78 | 56,037 | +0.07(+0.32%) |
Oct 07, 2021 | 22.70 | 22.75 | 22.66 | 22.70 | 189,121 | +0.14(+0.64%) |
Oct 06, 2021 | 22.41 | 22.56 | 22.35 | 22.56 | 90,592 | -0.08(-0.36%) |
Oct 05, 2021 | 22.60 | 22.68 | 22.53 | 22.64 | 50,707 | +0.04(+0.16%) |
Oct 04, 2021 | 22.65 | 22.71 | 22.50 | 22.60 | 90,443 | -0.01(-0.05%) |
Oct 01, 2021 | 22.59 | 22.67 | 22.48 | 22.61 | 110,324 | +0.07(+0.29%) |
Sep 30, 2021 | 22.67 | 22.67 | 22.49 | 22.55 | 40,428 | -0.09(-0.40%) |
Sep 29, 2021 | 22.70 | 22.73 | 22.64 | 22.64 | 70,134 | -0.05(-0.20%) |
Sep 28, 2021 | 22.78 | 22.78 | 22.62 | 22.69 | 115,195 | -0.35(-1.53%) |
Sep 27, 2021 | 22.99 | 23.05 | 22.93 | 23.04 | 71,497 | +0.03(+0.12%) |
Sep 24, 2021 | 23.00 | 23.07 | 22.98 | 23.01 | 59,507 | -0.23(-0.99%) |
Sep 23, 2021 | 23.18 | 23.28 | 23.18 | 23.24 | 57,801 | +0.20(+0.88%) |
Sep 22, 2021 | 23.07 | 23.19 | 23.04 | 23.04 | 120,247 | +0.09(+0.39%) |
Sep 21, 2021 | 22.99 | 23.03 | 22.91 | 22.95 | 60,935 | +0.14(+0.64%) |
Sep 20, 2021 | 22.76 | 22.80 | 22.60 | 22.80 | 198,928 | -0.33(-1.41%) |
Sep 17, 2021 | 23.27 | 23.28 | 23.07 | 23.13 | 106,037 | -0.30(-1.28%) |
Sep 16, 2021 | 23.44 | 23.45 | 23.35 | 23.43 | 167,354 | -0.09(-0.39%) |
Sep 15, 2021 | 23.50 | 23.53 | 23.41 | 23.52 | 74,482 | +0.06(+0.27%) |
Sep 14, 2021 | 23.64 | 23.64 | 23.45 | 23.45 | 81,301 | -0.03(-0.13%) |
Sep 13, 2021 | 23.57 | 23.57 | 23.45 | 23.49 | 98,597 | +0.14(+0.60%) |
Sep 10, 2021 | 23.59 | 23.59 | 23.33 | 23.35 | 69,865 | -0.14(-0.58%) |
Sep 09, 2021 | 23.55 | 23.57 | 23.43 | 23.48 | 207,955 | -0.10(-0.42%) |
Sep 08, 2021 | 23.65 | 23.65 | 23.50 | 23.58 | 250,358 | -0.16(-0.69%) |
Sep 07, 2021 | 23.79 | 23.79 | 23.74 | 23.74 | 239,253 | -0.10(-0.42%) |
Sep 03, 2021 | 23.79 | 23.85 | 23.77 | 23.84 | 51,035 | +0.13(+0.54%) |
Sep 02, 2021 | 23.75 | 23.75 | 23.68 | 23.72 | 63,967 | +0.03(+0.11%) |
Sep 01, 2021 | 23.71 | 23.74 | 23.69 | 23.69 | 91,622 | +0.06(+0.27%) |
Aug 31, 2021 | 23.73 | 23.73 | 23.63 | 23.63 | 106,516 | -0.05(-0.23%) |
Aug 30, 2021 | 23.70 | 23.70 | 23.63 | 23.68 | 38,356 | -0.00(-0.02%) |
Aug 27, 2021 | 23.54 | 23.69 | 23.52 | 23.69 | 48,189 | +0.17(+0.73%) |
Aug 26, 2021 | 23.61 | 23.61 | 23.50 | 23.51 | 37,522 | -0.17(-0.70%) |
Aug 25, 2021 | 23.64 | 23.68 | 23.60 | 23.68 | 85,689 | -0.05(-0.22%) |
Aug 24, 2021 | 23.69 | 23.76 | 23.66 | 23.73 | 95,020 | -0.04(-0.17%) |
Aug 23, 2021 | 23.68 | 23.80 | 23.68 | 23.77 | 151,312 | +0.10(+0.41%) |
Aug 20, 2021 | 23.52 | 23.68 | 23.52 | 23.67 | 37,318 | +0.13(+0.57%) |
Aug 19, 2021 | 23.45 | 23.59 | 23.44 | 23.54 | 50,427 | -0.09(-0.36%) |
Aug 18, 2021 | 23.74 | 23.77 | 23.63 | 23.63 | 47,351 | -0.16(-0.69%) |
Aug 17, 2021 | 23.80 | 23.82 | 23.67 | 23.79 | 89,273 | -0.14(-0.57%) |
Aug 16, 2021 | 23.90 | 23.93 | 23.82 | 23.93 | 85,053 | -0.05(-0.19%) |
Aug 13, 2021 | 23.87 | 23.99 | 23.87 | 23.97 | 37,903 | +0.13(+0.53%) |
Aug 12, 2021 | 23.84 | 23.86 | 23.78 | 23.84 | 38,334 | +0.00(+0.00%) |
Aug 11, 2021 | 23.82 | 23.85 | 23.77 | 23.84 | 46,475 | +0.21(+0.91%) |
Aug 10, 2021 | 23.63 | 23.65 | 23.55 | 23.63 | 69,480 | +0.03(+0.13%) |
Aug 09, 2021 | 23.70 | 23.70 | 23.57 | 23.60 | 50,021 | +0.02(+0.08%) |
Aug 06, 2021 | 23.66 | 23.66 | 23.56 | 23.58 | 62,397 | -0.14(-0.57%) |
Aug 05, 2021 | 23.66 | 23.72 | 23.66 | 23.72 | 41,606 | +0.09(+0.38%) |
Aug 04, 2021 | 23.78 | 23.78 | 23.62 | 23.63 | 68,191 | -0.14(-0.57%) |
Aug 03, 2021 | 23.69 | 23.76 | 23.56 | 23.76 | 104,206 | +0.15(+0.65%) |
Aug 02, 2021 | 23.72 | 23.72 | 23.58 | 23.61 | 30,531 | -0.02(-0.08%) |
Jul 30, 2021 | 23.68 | 23.68 | 23.53 | 23.63 | 35,014 | -0.08(-0.35%) |
Jul 29, 2021 | 23.73 | 23.76 | 23.70 | 23.71 | 34,339 | +0.12(+0.50%) |
Jul 28, 2021 | 23.55 | 23.64 | 23.50 | 23.59 | 30,367 | +0.04(+0.15%) |
Jul 27, 2021 | 23.51 | 23.55 | 23.41 | 23.55 | 246,504 | +0.01(+0.04%) |
Jul 26, 2021 | 23.45 | 23.55 | 23.45 | 23.55 | 81,482 | +0.07(+0.31%) |
Jul 23, 2021 | 23.49 | 23.51 | 23.41 | 23.47 | 65,669 | +0.14(+0.62%) |
Jul 22, 2021 | 23.43 | 23.43 | 23.26 | 23.33 | 44,704 | -0.07(-0.29%) |
Jul 21, 2021 | 23.29 | 23.41 | 23.26 | 23.40 | 65,440 | +0.23(+0.98%) |
Jul 20, 2021 | 23.02 | 23.19 | 22.97 | 23.17 | 58,703 | +0.12(+0.53%) |
Jul 19, 2021 | 23.18 | 23.18 | 22.94 | 23.05 | 93,571 | -0.40(-1.70%) |
Jul 16, 2021 | 23.56 | 23.56 | 23.41 | 23.45 | 62,358 | -0.04(-0.15%) |
Jul 15, 2021 | 23.53 | 23.55 | 23.40 | 23.48 | 132,792 | -0.12(-0.50%) |
Jul 14, 2021 | 23.59 | 23.64 | 23.56 | 23.60 | 56,817 | +0.10(+0.41%) |
Jul 13, 2021 | 23.55 | 23.58 | 23.50 | 23.50 | 52,458 | -0.10(-0.44%) |
Jul 12, 2021 | 23.55 | 23.62 | 23.50 | 23.61 | 43,773 | +0.09(+0.38%) |
Jul 09, 2021 | 23.36 | 23.52 | 23.36 | 23.52 | 45,956 | +0.36(+1.56%) |
Jul 08, 2021 | 23.17 | 23.24 | 23.09 | 23.16 | 87,682 | -0.24(-1.04%) |
Jul 07, 2021 | 23.39 | 23.42 | 23.32 | 23.40 | 71,077 | +0.14(+0.62%) |
Jul 06, 2021 | 23.43 | 23.43 | 23.19 | 23.26 | 45,184 | -0.13(-0.57%) |
Jul 02, 2021 | 23.40 | 23.41 | 23.27 | 23.39 | 35,036 | +0.10(+0.42%) |
Jul 01, 2021 | 23.33 | 23.33 | 23.25 | 23.29 | 45,682 | +0.01(+0.04%) |
Jun 30, 2021 | 23.44 | 23.44 | 23.22 | 23.28 | 70,614 | -0.15(-0.64%) |
Jun 29, 2021 | 23.49 | 23.49 | 23.40 | 23.43 | 156,661 | -0.01(-0.06%) |
Jun 28, 2021 | 24.63 | 24.63 | 23.42 | 23.45 | 78,994 | -0.05(-0.19%) |
Jun 25, 2021 | 23.55 | 23.55 | 23.45 | 23.49 | 79,127 | +0.02(+0.08%) |
Jun 24, 2021 | 23.55 | 23.55 | 23.42 | 23.47 | 118,025 | +0.17(+0.74%) |
Jun 23, 2021 | 23.45 | 23.46 | 23.30 | 23.30 | 118,425 | -0.17(-0.73%) |
Jun 22, 2021 | 23.52 | 23.52 | 23.34 | 23.47 | 332,925 | +0.03(+0.12%) |
Jun 21, 2021 | 23.36 | 23.48 | 23.28 | 23.45 | 131,762 | +0.28(+1.21%) |
Jun 18, 2021 | 23.57 | 23.57 | 23.17 | 23.17 | 195,846 | -0.41(-1.73%) |
Jun 17, 2021 | 23.69 | 23.69 | 23.51 | 23.57 | 102,358 | -0.20(-0.84%) |
Jun 16, 2021 | 24.01 | 24.02 | 23.75 | 23.77 | 77,744 | -0.12(-0.49%) |
Jun 15, 2021 | 23.95 | 23.95 | 23.86 | 23.89 | 46,589 | -0.11(-0.45%) |
Jun 14, 2021 | 23.95 | 24.00 | 23.85 | 24.00 | 71,385 | +0.15(+0.64%) |
Jun 11, 2021 | 23.98 | 23.98 | 23.82 | 23.84 | 95,807 | -0.01(-0.04%) |
Jun 10, 2021 | 23.83 | 23.88 | 23.79 | 23.85 | 29,035 | +0.08(+0.34%) |
Jun 09, 2021 | 23.91 | 23.91 | 23.76 | 23.77 | 44,806 | +0.01(+0.04%) |
Jun 08, 2021 | 23.80 | 23.81 | 23.73 | 23.76 | 76,003 | -0.02(-0.08%) |
Jun 07, 2021 | 23.74 | 23.80 | 23.70 | 23.78 | 111,282 | +0.12(+0.50%) |
Jun 04, 2021 | 23.65 | 23.69 | 23.60 | 23.66 | 87,501 | +0.20(+0.85%) |
Jun 03, 2021 | 23.57 | 23.57 | 23.44 | 23.46 | 183,595 | -0.14(-0.57%) |
Jun 02, 2021 | 23.64 | 23.64 | 23.54 | 23.60 | 105,819 | +0.06(+0.27%) |