Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.78 | 20.83 | 20.56 | 20.56 | 37,259 | +0.39(+1.91%) |
May 27, 2022 | 20.06 | 20.17 | 19.96 | 20.17 | 18,477 | +0.15(+0.77%) |
May 26, 2022 | 19.66 | 20.06 | 19.66 | 20.02 | 25,643 | +0.53(+2.72%) |
May 25, 2022 | 19.34 | 19.53 | 19.31 | 19.49 | 16,138 | +0.21(+1.10%) |
May 24, 2022 | 19.49 | 19.49 | 19.21 | 19.28 | 14,732 | -0.45(-2.31%) |
May 23, 2022 | 19.76 | 19.78 | 19.60 | 19.73 | 40,223 | +0.09(+0.45%) |
May 20, 2022 | 19.81 | 19.84 | 19.40 | 19.64 | 12,836 | -0.02(-0.10%) |
May 19, 2022 | 19.43 | 19.75 | 19.43 | 19.66 | 49,431 | +0.39(+2.00%) |
May 18, 2022 | 19.58 | 19.68 | 19.25 | 19.28 | 27,381 | -0.45(-2.30%) |
May 17, 2022 | 19.78 | 19.85 | 19.58 | 19.73 | 81,169 | +0.49(+2.56%) |
May 16, 2022 | 19.24 | 19.37 | 19.20 | 19.24 | 46,684 | -0.09(-0.45%) |
May 13, 2022 | 19.01 | 19.32 | 19.01 | 19.32 | 16,753 | +0.58(+3.09%) |
May 12, 2022 | 18.65 | 18.90 | 18.47 | 18.75 | 34,299 | +0.04(+0.21%) |
May 11, 2022 | 19.05 | 19.15 | 18.69 | 18.71 | 40,780 | -0.15(-0.82%) |
May 10, 2022 | 19.04 | 19.04 | 18.72 | 18.86 | 35,070 | +0.14(+0.77%) |
May 09, 2022 | 18.97 | 18.97 | 18.62 | 18.72 | 68,443 | -0.54(-2.80%) |
May 06, 2022 | 19.50 | 19.50 | 19.20 | 19.26 | 32,426 | -0.41(-2.06%) |
May 05, 2022 | 20.07 | 20.07 | 19.56 | 19.66 | 23,325 | -0.79(-3.88%) |
May 04, 2022 | 20.02 | 20.47 | 19.90 | 20.45 | 6,454 | +0.09(+0.44%) |
May 03, 2022 | 20.37 | 20.42 | 20.30 | 20.37 | 29,902 | +0.10(+0.51%) |
May 02, 2022 | 20.16 | 20.27 | 20.00 | 20.26 | 11,085 | +0.03(+0.16%) |
Apr 29, 2022 | 20.58 | 20.68 | 20.22 | 20.23 | 23,099 | +0.25(+1.26%) |
Apr 28, 2022 | 19.91 | 19.98 | 19.72 | 19.98 | 29,427 | +0.25(+1.27%) |
Apr 27, 2022 | 19.60 | 19.89 | 19.59 | 19.73 | 36,201 | +0.35(+1.79%) |
Apr 26, 2022 | 19.63 | 19.66 | 19.37 | 19.38 | 40,055 | -0.25(-1.28%) |
Apr 25, 2022 | 19.36 | 19.67 | 19.33 | 19.63 | 109,609 | +0.09(+0.44%) |
Apr 22, 2022 | 19.85 | 19.96 | 19.55 | 19.55 | 77,504 | +0.00(+0.00%) |
Apr 21, 2022 | 20.00 | 20.01 | 19.51 | 19.55 | 27,680 | -0.42(-2.10%) |
Apr 20, 2022 | 20.25 | 20.25 | 19.96 | 19.97 | 5,219 | -0.14(-0.69%) |
Apr 19, 2022 | 20.00 | 20.10 | 19.90 | 20.10 | 35,098 | -0.16(-0.81%) |
Apr 18, 2022 | 20.24 | 20.32 | 20.17 | 20.27 | 42,004 | +0.02(+0.12%) |
Apr 14, 2022 | 20.35 | 20.38 | 20.24 | 20.24 | 22,968 | -0.23(-1.11%) |
Apr 13, 2022 | 20.28 | 20.50 | 20.28 | 20.47 | 51,674 | +0.25(+1.24%) |
Apr 12, 2022 | 20.46 | 20.50 | 20.19 | 20.22 | 18,007 | -0.05(-0.22%) |
Apr 11, 2022 | 20.36 | 20.37 | 20.25 | 20.27 | 12,272 | -0.20(-0.96%) |
Apr 08, 2022 | 20.52 | 20.55 | 20.45 | 20.46 | 2,480 | +0.01(+0.05%) |
Apr 07, 2022 | 20.52 | 20.54 | 20.38 | 20.45 | 30,962 | -0.23(-1.12%) |
Apr 06, 2022 | 20.82 | 20.82 | 20.58 | 20.68 | 9,525 | -0.20(-0.97%) |
Apr 05, 2022 | 21.27 | 21.27 | 20.86 | 20.89 | 9,089 | -0.41(-1.91%) |
Apr 04, 2022 | 21.16 | 21.33 | 21.16 | 21.29 | 7,375 | +0.51(+2.47%) |
Apr 01, 2022 | 20.91 | 20.99 | 20.68 | 20.78 | 37,055 | +0.44(+2.18%) |
Mar 31, 2022 | 20.66 | 20.66 | 20.31 | 20.34 | 10,479 | -0.38(-1.82%) |
Mar 30, 2022 | 20.74 | 20.91 | 20.68 | 20.71 | 18,089 | -0.14(-0.69%) |
Mar 29, 2022 | 20.87 | 20.93 | 20.79 | 20.86 | 26,505 | +0.37(+1.79%) |
Mar 28, 2022 | 20.37 | 20.50 | 20.36 | 20.49 | 10,991 | +0.18(+0.90%) |
Mar 25, 2022 | 20.29 | 20.35 | 20.11 | 20.31 | 83,576 | -0.24(-1.17%) |
Mar 24, 2022 | 20.50 | 20.58 | 20.35 | 20.55 | 77,890 | -0.08(-0.37%) |
Mar 23, 2022 | 20.56 | 20.92 | 20.47 | 20.63 | 16,589 | -0.23(-1.11%) |
Mar 22, 2022 | 20.71 | 20.92 | 20.71 | 20.86 | 19,410 | +0.52(+2.56%) |
Mar 21, 2022 | 20.45 | 20.46 | 20.19 | 20.34 | 17,253 | -0.57(-2.72%) |
Mar 18, 2022 | 20.37 | 20.92 | 20.37 | 20.91 | 21,254 | +0.49(+2.39%) |
Mar 17, 2022 | 20.49 | 20.49 | 20.06 | 20.42 | 53,514 | -0.44(-2.11%) |
Mar 16, 2022 | 19.94 | 20.86 | 19.84 | 20.86 | 18,733 | +2.17(+11.61%) |
Mar 15, 2022 | 18.37 | 18.78 | 18.32 | 18.69 | 47,058 | +0.36(+1.95%) |
Mar 14, 2022 | 18.64 | 18.83 | 18.27 | 18.33 | 231,127 | -0.67(-3.50%) |
Mar 11, 2022 | 19.73 | 19.73 | 19.00 | 19.00 | 63,840 | -0.68(-3.48%) |
Mar 10, 2022 | 19.88 | 19.88 | 19.57 | 19.68 | 30,096 | -0.59(-2.90%) |
Mar 09, 2022 | 20.07 | 20.30 | 20.07 | 20.27 | 12,325 | +0.51(+2.59%) |
Mar 08, 2022 | 19.75 | 20.03 | 19.56 | 19.76 | 48,059 | +0.05(+0.24%) |
Mar 07, 2022 | 20.24 | 20.24 | 19.71 | 19.71 | 20,144 | -0.88(-4.26%) |
Mar 04, 2022 | 20.67 | 20.70 | 20.45 | 20.59 | 33,677 | -0.48(-2.29%) |
Mar 03, 2022 | 21.41 | 21.41 | 21.07 | 21.07 | 65,693 | -0.41(-1.93%) |
Mar 02, 2022 | 21.31 | 21.56 | 21.24 | 21.48 | 36,147 | -0.14(-0.67%) |
Mar 01, 2022 | 21.82 | 22.03 | 21.61 | 21.63 | 22,137 | -0.31(-1.41%) |
Feb 28, 2022 | 21.83 | 22.01 | 21.78 | 21.94 | 9,511 | -0.32(-1.43%) |
Feb 25, 2022 | 22.01 | 22.26 | 22.02 | 22.26 | 34,975 | +0.32(+1.45%) |
Feb 24, 2022 | 21.21 | 21.95 | 21.18 | 21.94 | 52,857 | -0.39(-1.73%) |
Feb 23, 2022 | 22.77 | 22.77 | 22.29 | 22.32 | 19,672 | -0.24(-1.07%) |
Feb 22, 2022 | 22.71 | 22.77 | 22.52 | 22.56 | 9,916 | -0.44(-1.93%) |
Feb 18, 2022 | 23.01 | 0 | -0.51(-2.17%) | |||
Feb 17, 2022 | 23.65 | 23.72 | 23.46 | 23.52 | 18,547 | -0.22(-0.93%) |
Feb 16, 2022 | 23.56 | 23.80 | 23.56 | 23.74 | 19,756 | +0.19(+0.82%) |
Feb 15, 2022 | 23.33 | 23.56 | 23.33 | 23.55 | 6,650 | +0.65(+2.82%) |
Feb 14, 2022 | 22.99 | 23.01 | 22.81 | 22.90 | 20,819 | -0.11(-0.46%) |
Feb 11, 2022 | 23.47 | 23.48 | 22.97 | 23.01 | 16,297 | -0.45(-1.93%) |
Feb 10, 2022 | 23.39 | 23.79 | 23.39 | 23.46 | 21,143 | -0.19(-0.82%) |
Feb 09, 2022 | 23.48 | 23.65 | 23.46 | 23.65 | 17,136 | +0.52(+2.25%) |
Feb 08, 2022 | 22.82 | 23.19 | 22.82 | 23.13 | 48,886 | +0.28(+1.22%) |
Feb 07, 2022 | 22.87 | 22.94 | 22.80 | 22.85 | 31,699 | -0.18(-0.80%) |
Feb 04, 2022 | 22.84 | 23.12 | 22.84 | 23.04 | 25,291 | +0.09(+0.38%) |
Feb 03, 2022 | 22.97 | 22.95 | 22.95 | 23,723 | -0.15(-0.67%) | |
Feb 02, 2022 | 23.35 | 23.35 | 23.03 | 23.10 | 88,724 | -0.19(-0.83%) |
Feb 01, 2022 | 23.24 | 23.30 | 23.14 | 23.30 | 7,843 | +0.08(+0.33%) |
Jan 31, 2022 | 22.62 | 23.25 | 23.22 | 7,536 | +0.92(+4.11%) | |
Jan 28, 2022 | 22.18 | 22.32 | 21.98 | 22.30 | 16,539 | +0.11(+0.48%) |
Jan 27, 2022 | 22.32 | 22.43 | 22.17 | 22.20 | 16,923 | -0.33(-1.46%) |
Jan 26, 2022 | 22.81 | 22.85 | 22.41 | 22.53 | 42,198 | -0.24(-1.06%) |
Jan 25, 2022 | 22.60 | 22.93 | 22.56 | 22.77 | 65,116 | +0.17(+0.77%) |
Jan 24, 2022 | 22.69 | 22.69 | 22.10 | 22.59 | 102,793 | -0.42(-1.84%) |
Jan 21, 2022 | 23.41 | 23.41 | 22.95 | 23.02 | 21,064 | -0.22(-0.95%) |
Jan 20, 2022 | 23.48 | 23.65 | 23.23 | 23.24 | 27,565 | +0.32(+1.39%) |
Jan 19, 2022 | 23.06 | 23.08 | 22.90 | 22.92 | 37,541 | +0.14(+0.59%) |
Jan 18, 2022 | 22.94 | 23.03 | 22.68 | 22.79 | 118,712 | -0.41(-1.75%) |
Jan 14, 2022 | 23.19 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 23.53 | 23.53 | 23.19 | 23.20 | 75,762 | -0.47(-2.00%) |
Jan 12, 2022 | 23.63 | 23.71 | 23.52 | 23.67 | 40,182 | +0.35(+1.49%) |
Jan 11, 2022 | 22.88 | 23.34 | 22.88 | 23.33 | 23,024 | +0.48(+2.11%) |
Jan 10, 2022 | 22.80 | 22.84 | 22.61 | 22.84 | 39,374 | +0.09(+0.38%) |
Jan 07, 2022 | 22.70 | 22.82 | 22.70 | 22.76 | 8,401 | +0.23(+1.03%) |
Jan 06, 2022 | 22.41 | 22.66 | 22.41 | 22.53 | 15,818 | +0.21(+0.95%) |
Jan 05, 2022 | 22.54 | 22.73 | 22.31 | 22.31 | 25,164 | -0.41(-1.78%) |
Jan 04, 2022 | 22.90 | 22.90 | 22.62 | 22.72 | 26,313 | -0.34(-1.48%) |
Jan 03, 2022 | 23.05 | 23.07 | 22.90 | 23.06 | 9,665 | -0.04(-0.15%) |
Dec 31, 2021 | 23.10 | 23.19 | 23.06 | 23.09 | 48,751 | -0.03(-0.12%) |
Dec 30, 2021 | 22.80 | 23.22 | 22.80 | 23.12 | 241,558 | +0.60(+2.65%) |
Dec 29, 2021 | 22.65 | 22.67 | 22.49 | 22.53 | 42,792 | -0.16(-0.72%) |
Dec 28, 2021 | 22.78 | 22.79 | 22.64 | 22.69 | 124,622 | -0.17(-0.76%) |
Dec 27, 2021 | 22.85 | 22.90 | 22.79 | 22.86 | 42,151 | +0.02(+0.08%) |
Dec 23, 2021 | 22.75 | 22.90 | 22.71 | 22.84 | 62,306 | -0.01(-0.04%) |
Dec 22, 2021 | 22.72 | 22.90 | 22.72 | 22.85 | 43,452 | +0.00(+0.00%) |
Dec 21, 2021 | 22.53 | 22.86 | 22.53 | 22.85 | 81,360 | +0.49(+2.20%) |
Dec 20, 2021 | 22.48 | 22.48 | 22.24 | 22.36 | 42,580 | -0.37(-1.62%) |
Dec 17, 2021 | 22.73 | 22.84 | 22.62 | 22.73 | 37,371 | -0.26(-1.12%) |
Dec 16, 2021 | 23.19 | 23.36 | 22.98 | 22.99 | 64,841 | -0.13(-0.58%) |
Dec 15, 2021 | 23.06 | 23.12 | 22.81 | 23.12 | 23,505 | -0.19(-0.82%) |
Dec 14, 2021 | 23.15 | 23.38 | 23.12 | 23.31 | 34,706 | -0.02(-0.08%) |
Dec 13, 2021 | 23.53 | 23.53 | 23.21 | 23.33 | 14,310 | -0.42(-1.77%) |
Dec 10, 2021 | 23.73 | 23.75 | 23.62 | 23.75 | 99,199 | +0.05(+0.20%) |
Dec 09, 2021 | 23.79 | 23.79 | 23.62 | 23.70 | 70,867 | -0.07(-0.30%) |
Dec 08, 2021 | 23.68 | 23.82 | 23.62 | 23.77 | 32,179 | +0.17(+0.71%) |
Dec 07, 2021 | 23.60 | 23.70 | 23.55 | 23.61 | 31,087 | +0.37(+1.60%) |
Dec 06, 2021 | 22.85 | 23.24 | 22.85 | 23.24 | 8,254 | +0.21(+0.91%) |
Dec 03, 2021 | 23.49 | 23.49 | 23.00 | 23.03 | 23,980 | -0.64(-2.70%) |
Dec 02, 2021 | 23.76 | 23.86 | 23.57 | 23.66 | 10,103 | +0.23(+0.98%) |
Dec 01, 2021 | 23.81 | 23.94 | 23.44 | 23.44 | 10,603 | -0.08(-0.32%) |
Nov 30, 2021 | 23.61 | 23.70 | 23.61 | 23.51 | 44,626 | -0.14(-0.60%) |
Nov 29, 2021 | 23.83 | 23.83 | 23.61 | 23.65 | 16,901 | -0.11(-0.45%) |
Nov 26, 2021 | 23.87 | 23.87 | 23.63 | 23.76 | 10,668 | -0.73(-2.99%) |
Nov 24, 2021 | 24.37 | 24.50 | 24.36 | 24.49 | 19,423 | +0.05(+0.19%) |
Nov 23, 2021 | 24.49 | 24.58 | 24.38 | 24.45 | 9,960 | -0.01(-0.03%) |
Nov 22, 2021 | 24.78 | 24.78 | 24.45 | 24.46 | 13,116 | -0.41(-1.63%) |
Nov 19, 2021 | 24.96 | 25.00 | 24.86 | 24.86 | 18,969 | +0.00(+0.02%) |
Nov 18, 2021 | 24.84 | 24.94 | 24.85 | 24.86 | 7,240 | -0.38(-1.51%) |
Nov 17, 2021 | 25.49 | 25.49 | 25.17 | 25.24 | 11,642 | -0.17(-0.68%) |
Nov 16, 2021 | 25.50 | 25.50 | 25.34 | 25.41 | 15,076 | +0.25(+0.99%) |
Nov 15, 2021 | 25.29 | 25.30 | 25.15 | 25.16 | 25,200 | -0.11(-0.45%) |
Nov 12, 2021 | 25.17 | 25.30 | 25.16 | 25.28 | 70,300 | +0.06(+0.24%) |
Nov 11, 2021 | 25.05 | 25.24 | 25.05 | 25.21 | 3,856 | +0.57(+2.33%) |
Nov 10, 2021 | 24.75 | 24.64 | 16,553 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.75 | 24.79 | 24.63 | 24.65 | 9,007 | -0.13(-0.52%) |
Nov 08, 2021 | 24.70 | 24.81 | 24.69 | 24.78 | 19,767 | +0.15(+0.62%) |
Nov 05, 2021 | 24.82 | 24.82 | 24.60 | 24.63 | 7,065 | -0.03(-0.12%) |
Nov 04, 2021 | 24.89 | 24.89 | 24.62 | 24.66 | 11,076 | -0.03(-0.12%) |
Nov 03, 2021 | 24.45 | 24.74 | 24.45 | 24.68 | 15,327 | +0.30(+1.21%) |
Nov 02, 2021 | 24.55 | 24.55 | 24.37 | 24.39 | 11,016 | -0.35(-1.43%) |
Nov 01, 2021 | 24.41 | 24.78 | 24.39 | 24.74 | 10,254 | +0.35(+1.45%) |
Oct 29, 2021 | 24.45 | 24.46 | 24.34 | 24.39 | 24,735 | -0.30(-1.22%) |
Oct 28, 2021 | 24.58 | 24.69 | 24.52 | 24.69 | 35,381 | +0.01(+0.06%) |
Oct 27, 2021 | 24.74 | 24.84 | 24.64 | 24.68 | 14,802 | -0.10(-0.42%) |
Oct 26, 2021 | 25.11 | 24.78 | 23,932 | -0.29(-1.16%) | ||
Oct 25, 2021 | 24.95 | 25.10 | 24.94 | 25.07 | 7,646 | +0.11(+0.44%) |
Oct 22, 2021 | 25.11 | 25.19 | 24.93 | 24.96 | 17,587 | +0.03(+0.11%) |
Oct 21, 2021 | 24.94 | 24.95 | 24.89 | 24.93 | 2,917 | -0.24(-0.94%) |
Oct 20, 2021 | 25.11 | 25.21 | 25.10 | 25.17 | 7,491 | -0.00(-0.01%) |
Oct 19, 2021 | 24.90 | 25.17 | 24.90 | 25.17 | 10,934 | +0.36(+1.47%) |
Oct 18, 2021 | 24.69 | 24.85 | 24.69 | 24.81 | 26,345 | +0.03(+0.13%) |
Oct 15, 2021 | 24.62 | 24.82 | 24.62 | 24.78 | 9,085 | +0.25(+1.03%) |
Oct 14, 2021 | 24.53 | 24.56 | 24.40 | 24.52 | 26,168 | +0.01(+0.04%) |
Oct 13, 2021 | 24.32 | 24.53 | 24.32 | 24.51 | 16,532 | +0.39(+1.62%) |
Oct 12, 2021 | 24.21 | 24.27 | 24.09 | 24.12 | 6,710 | -0.08(-0.32%) |
Oct 11, 2021 | 24.44 | 24.47 | 24.19 | 24.20 | 21,276 | +0.01(+0.04%) |
Oct 08, 2021 | 24.10 | 24.24 | 24.08 | 24.19 | 13,852 | +0.13(+0.55%) |
Oct 07, 2021 | 23.85 | 24.15 | 23.85 | 24.06 | 12,231 | +0.61(+2.60%) |
Oct 06, 2021 | 23.22 | 23.45 | 23.17 | 23.45 | 15,104 | -0.04(-0.16%) |
Oct 05, 2021 | 23.42 | 23.58 | 23.37 | 23.48 | 22,972 | +0.30(+1.28%) |
Oct 04, 2021 | 23.48 | 23.48 | 23.11 | 23.19 | 79,436 | -0.47(-1.98%) |
Oct 01, 2021 | 23.83 | 23.83 | 23.54 | 23.65 | 11,017 | -0.09(-0.36%) |
Sep 30, 2021 | 23.75 | 23.81 | 23.71 | 23.74 | 11,612 | +0.18(+0.77%) |
Sep 29, 2021 | 23.79 | 23.84 | 23.54 | 23.56 | 16,126 | -0.18(-0.76%) |
Sep 28, 2021 | 23.96 | 23.96 | 23.66 | 23.74 | 22,890 | -0.31(-1.31%) |
Sep 27, 2021 | 23.92 | 24.12 | 23.91 | 24.06 | 21,176 | +0.13(+0.56%) |
Sep 24, 2021 | 23.96 | 24.00 | 23.88 | 23.92 | 29,786 | -0.31(-1.30%) |
Sep 23, 2021 | 24.14 | 24.27 | 24.14 | 24.24 | 6,625 | -0.02(-0.08%) |
Sep 22, 2021 | 24.13 | 24.42 | 24.13 | 24.26 | 20,185 | +0.29(+1.19%) |
Sep 21, 2021 | 23.94 | 24.06 | 23.90 | 23.97 | 108,108 | +0.18(+0.76%) |
Sep 20, 2021 | 23.92 | 24.03 | 23.66 | 23.79 | 23,922 | -0.71(-2.88%) |
Sep 17, 2021 | 24.59 | 24.59 | 24.48 | 24.49 | 12,614 | +0.06(+0.23%) |
Sep 16, 2021 | 24.38 | 24.44 | 24.30 | 24.44 | 4,535 | -0.19(-0.77%) |
Sep 15, 2021 | 24.54 | 24.63 | 24.37 | 24.63 | 20,304 | -0.07(-0.27%) |
Sep 14, 2021 | 24.85 | 24.85 | 24.67 | 24.69 | 34,177 | -0.29(-1.15%) |
Sep 13, 2021 | 24.95 | 25.02 | 24.83 | 24.98 | 16,275 | +0.00(+0.00%) |
Sep 10, 2021 | 25.25 | 25.33 | 24.96 | 24.98 | 17,240 | -0.02(-0.08%) |
Sep 09, 2021 | 24.77 | 25.06 | 24.77 | 25.00 | 5,418 | -0.02(-0.08%) |
Sep 08, 2021 | 25.22 | 25.22 | 25.02 | 25.02 | 10,322 | -0.45(-1.76%) |
Sep 07, 2021 | 25.42 | 25.52 | 25.41 | 25.47 | 17,578 | +0.32(+1.29%) |
Sep 03, 2021 | 25.07 | 25.14 | 25.07 | 25.14 | 4,297 | +0.04(+0.15%) |
Sep 02, 2021 | 25.25 | 25.29 | 25.09 | 25.10 | 11,813 | -0.17(-0.68%) |
Sep 01, 2021 | 25.18 | 25.38 | 25.18 | 25.28 | 21,545 | +0.32(+1.30%) |
Aug 31, 2021 | 24.83 | 25.01 | 24.83 | 24.95 | 21,489 | +0.52(+2.11%) |
Aug 30, 2021 | 24.24 | 24.48 | 24.21 | 24.44 | 11,144 | +0.11(+0.46%) |
Aug 27, 2021 | 24.21 | 24.33 | 24.21 | 24.32 | 134,211 | +0.21(+0.88%) |
Aug 26, 2021 | 24.15 | 24.24 | 24.11 | 24.11 | 37,375 | -0.18(-0.75%) |
Aug 25, 2021 | 24.21 | 24.36 | 24.17 | 24.29 | 9,522 | -0.10(-0.39%) |
Aug 24, 2021 | 24.08 | 24.47 | 24.08 | 24.39 | 22,666 | +0.72(+3.06%) |
Aug 23, 2021 | 23.54 | 23.72 | 23.44 | 23.66 | 20,313 | +0.31(+1.31%) |
Aug 20, 2021 | 23.13 | 23.44 | 23.13 | 23.36 | 34,764 | +0.21(+0.91%) |
Aug 19, 2021 | 23.15 | 23.27 | 23.14 | 23.15 | 69,337 | -0.45(-1.90%) |
Aug 18, 2021 | 23.69 | 23.77 | 23.58 | 23.60 | 34,672 | -0.01(-0.04%) |
Aug 17, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 12,011 | -0.32(-1.36%) |
Aug 16, 2021 | 24.07 | 24.07 | 23.88 | 23.93 | 18,656 | -0.40(-1.65%) |
Aug 13, 2021 | 24.38 | 24.38 | 24.23 | 24.33 | 14,690 | -0.08(-0.31%) |
Aug 12, 2021 | 24.52 | 24.52 | 24.39 | 24.41 | 11,568 | -0.24(-0.96%) |
Aug 11, 2021 | 24.63 | 24.65 | 24.55 | 24.64 | 18,830 | +0.02(+0.07%) |
Aug 10, 2021 | 24.81 | 24.81 | 24.57 | 24.63 | 33,404 | +0.09(+0.35%) |
Aug 09, 2021 | 24.49 | 24.61 | 24.46 | 24.54 | 12,347 | +0.21(+0.85%) |
Aug 06, 2021 | 24.51 | 24.51 | 24.30 | 24.34 | 20,101 | -0.21(-0.87%) |
Aug 05, 2021 | 24.57 | 24.67 | 24.51 | 24.55 | 21,330 | -0.13(-0.54%) |
Aug 04, 2021 | 24.88 | 24.88 | 24.62 | 24.68 | 7,885 | +0.14(+0.58%) |
Aug 03, 2021 | 24.53 | 24.58 | 24.36 | 24.54 | 10,094 | -0.09(-0.36%) |
Aug 02, 2021 | 24.60 | 24.74 | 24.60 | 24.63 | 6,988 | +0.30(+1.22%) |
Jul 30, 2021 | 24.42 | 24.53 | 24.30 | 24.33 | 8,523 | -0.21(-0.86%) |
Jul 29, 2021 | 24.68 | 24.68 | 24.50 | 24.54 | 10,541 | -0.05(-0.19%) |
Jul 28, 2021 | 24.15 | 24.61 | 24.15 | 24.59 | 24,192 | +0.96(+4.08%) |
Jul 27, 2021 | 23.46 | 23.69 | 23.30 | 23.63 | 78,364 | -0.46(-1.90%) |
Jul 26, 2021 | 24.24 | 24.36 | 24.07 | 24.08 | 12,775 | -0.85(-3.40%) |
Jul 23, 2021 | 25.14 | 25.14 | 24.83 | 24.93 | 15,667 | -0.81(-3.16%) |
Jul 22, 2021 | 25.74 | 25.80 | 25.69 | 25.75 | 7,880 | +0.00(+0.01%) |
Jul 21, 2021 | 25.58 | 25.79 | 25.54 | 25.74 | 8,082 | +0.17(+0.67%) |
Jul 20, 2021 | 25.43 | 25.61 | 25.35 | 25.57 | 15,760 | +0.13(+0.53%) |
Jul 19, 2021 | 25.47 | 25.47 | 25.29 | 25.44 | 40,187 | -0.39(-1.51%) |
Jul 16, 2021 | 25.90 | 25.93 | 25.82 | 25.83 | 5,289 | -0.22(-0.86%) |
Jul 15, 2021 | 26.10 | 26.22 | 26.01 | 26.05 | 7,225 | +0.02(+0.07%) |
Jul 14, 2021 | 26.18 | 26.18 | 26.01 | 26.04 | 6,235 | -0.02(-0.09%) |
Jul 13, 2021 | 26.00 | 26.25 | 26.00 | 26.06 | 11,978 | +0.23(+0.89%) |
Jul 12, 2021 | 25.79 | 25.84 | 25.70 | 25.83 | 7,069 | +0.00(+0.00%) |
Jul 09, 2021 | 25.65 | 25.88 | 25.64 | 25.83 | 47,799 | +0.51(+2.00%) |
Jul 08, 2021 | 25.24 | 25.36 | 25.17 | 25.32 | 6,868 | -0.50(-1.92%) |
Jul 07, 2021 | 25.96 | 25.96 | 25.78 | 25.82 | 12,575 | -0.10(-0.40%) |
Jul 06, 2021 | 26.03 | 26.03 | 25.85 | 25.93 | 78,807 | -0.61(-2.30%) |
Jul 02, 2021 | 26.54 | 26.55 | 26.42 | 26.54 | 25,278 | -0.14(-0.54%) |
Jul 01, 2021 | 26.73 | 26.73 | 26.53 | 26.68 | 66,254 | -0.23(-0.87%) |
Jun 30, 2021 | 26.83 | 26.93 | 26.83 | 26.91 | 18,161 | -0.26(-0.96%) |
Jun 29, 2021 | 26.90 | 27.17 | 26.90 | 27.17 | 9,878 | +0.09(+0.32%) |
Jun 28, 2021 | 27.00 | 27.18 | 27.00 | 27.09 | 19,456 | +0.03(+0.10%) |
Jun 25, 2021 | 26.99 | 27.06 | 26.92 | 27.06 | 5,142 | +0.31(+1.14%) |
Jun 24, 2021 | 26.58 | 26.78 | 26.58 | 26.75 | 28,208 | +0.31(+1.19%) |
Jun 23, 2021 | 26.67 | 26.67 | 26.43 | 26.44 | 4,558 | +0.20(+0.76%) |
Jun 22, 2021 | 26.06 | 26.24 | 26.05 | 26.24 | 11,733 | -0.10(-0.38%) |
Jun 21, 2021 | 26.21 | 26.36 | 26.08 | 26.34 | 44,937 | +0.09(+0.35%) |
Jun 18, 2021 | 26.30 | 26.38 | 26.20 | 26.25 | 9,058 | -0.09(-0.33%) |
Jun 17, 2021 | 26.24 | 26.36 | 26.24 | 26.34 | 28,277 | +0.16(+0.62%) |
Jun 16, 2021 | 26.45 | 26.52 | 26.08 | 26.17 | 23,807 | -0.39(-1.47%) |
Jun 15, 2021 | 26.83 | 26.83 | 26.53 | 26.56 | 9,158 | -0.26(-0.96%) |
Jun 14, 2021 | 26.83 | 26.86 | 26.76 | 26.82 | 6,716 | +0.16(+0.61%) |
Jun 11, 2021 | 26.80 | 26.80 | 26.57 | 26.66 | 7,204 | -0.19(-0.71%) |
Jun 10, 2021 | 26.63 | 26.87 | 26.63 | 26.85 | 47,637 | +0.26(+0.97%) |
Jun 09, 2021 | 26.63 | 26.66 | 26.56 | 26.59 | 6,818 | -0.06(-0.24%) |
Jun 08, 2021 | 26.62 | 26.66 | 26.55 | 26.66 | 11,207 | +0.05(+0.18%) |
Jun 07, 2021 | 26.48 | 26.65 | 26.48 | 26.61 | 11,690 | -0.24(-0.90%) |
Jun 04, 2021 | 26.81 | 26.85 | 26.78 | 26.85 | 4,560 | +0.24(+0.90%) |
Jun 03, 2021 | 26.76 | 26.76 | 26.55 | 26.61 | 15,878 | -0.45(-1.67%) |
Jun 02, 2021 | 27.07 | 27.08 | 27.00 | 27.06 | 4,036 | -0.05(-0.20%) |