Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 25.62 | 25.91 | 25.62 | 25.69 | 455,431 | +0.05(+0.20%) |
May 27, 2022 | 25.38 | 25.90 | 25.38 | 25.63 | 262,842 | +0.34(+1.35%) |
May 26, 2022 | 25.11 | 25.49 | 25.11 | 25.29 | 216,154 | +0.09(+0.35%) |
May 25, 2022 | 25.03 | 25.31 | 25.03 | 25.21 | 161,991 | +0.10(+0.38%) |
May 24, 2022 | 24.91 | 25.15 | 24.74 | 25.11 | 234,354 | +0.30(+1.20%) |
May 23, 2022 | 24.38 | 25.03 | 24.38 | 24.81 | 373,957 | +0.03(+0.11%) |
May 20, 2022 | 24.73 | 24.86 | 24.40 | 24.79 | 557,642 | -0.17(-0.70%) |
May 19, 2022 | 25.24 | 25.24 | 24.82 | 24.96 | 319,373 | +0.14(+0.56%) |
May 18, 2022 | 25.24 | 25.48 | 24.75 | 24.82 | 299,330 | -0.46(-1.83%) |
May 17, 2022 | 25.59 | 25.59 | 25.21 | 25.28 | 283,490 | -0.45(-1.77%) |
May 16, 2022 | 25.55 | 25.90 | 25.55 | 25.74 | 226,127 | +0.14(+0.55%) |
May 13, 2022 | 25.89 | 25.89 | 25.49 | 25.60 | 206,873 | -0.32(-1.25%) |
May 12, 2022 | 25.56 | 26.01 | 25.56 | 25.92 | 241,173 | -0.04(-0.17%) |
May 11, 2022 | 25.83 | 26.33 | 25.63 | 25.97 | 318,969 | +0.17(+0.64%) |
May 10, 2022 | 25.60 | 25.93 | 25.51 | 25.80 | 313,219 | +0.39(+1.55%) |
May 09, 2022 | 26.43 | 26.43 | 25.41 | 25.41 | 345,168 | -2.35(-8.48%) |
May 06, 2022 | 28.03 | 28.22 | 27.66 | 27.76 | 423,081 | -0.57(-2.01%) |
May 05, 2022 | 28.61 | 28.72 | 28.15 | 28.33 | 210,007 | -0.51(-1.76%) |
May 04, 2022 | 27.94 | 28.84 | 27.94 | 28.84 | 203,648 | +0.94(+3.36%) |
May 03, 2022 | 27.41 | 28.07 | 27.41 | 27.90 | 302,095 | +0.53(+1.95%) |
May 02, 2022 | 27.62 | 27.81 | 27.12 | 27.37 | 276,418 | -0.47(-1.70%) |
Apr 29, 2022 | 28.14 | 28.19 | 27.78 | 27.84 | 226,290 | -0.46(-1.64%) |
Apr 28, 2022 | 28.04 | 28.36 | 27.84 | 28.30 | 232,335 | -0.13(-0.46%) |
Apr 27, 2022 | 28.63 | 28.67 | 28.38 | 28.43 | 258,652 | +0.00(+0.00%) |
Apr 26, 2022 | 28.58 | 29.03 | 28.09 | 28.43 | 451,860 | +0.56(+2.01%) |
Apr 25, 2022 | 27.83 | 27.93 | 27.41 | 27.87 | 343,018 | +0.39(+1.40%) |
Apr 22, 2022 | 27.91 | 27.91 | 27.38 | 27.49 | 240,927 | -0.39(-1.38%) |
Apr 21, 2022 | 28.22 | 28.29 | 27.87 | 27.87 | 207,574 | -0.52(-1.82%) |
Apr 20, 2022 | 28.25 | 28.42 | 28.25 | 28.39 | 233,173 | -0.40(-1.40%) |
Apr 19, 2022 | 28.64 | 28.80 | 28.45 | 28.79 | 248,361 | +0.04(+0.15%) |
Apr 18, 2022 | 28.71 | 29.05 | 28.71 | 28.75 | 151,991 | -0.01(-0.03%) |
Apr 14, 2022 | 28.37 | 28.81 | 28.34 | 28.76 | 189,323 | +0.18(+0.61%) |
Apr 13, 2022 | 28.46 | 28.67 | 28.22 | 28.58 | 261,964 | +0.71(+2.54%) |
Apr 12, 2022 | 27.93 | 28.11 | 27.71 | 27.87 | 612,934 | +0.24(+0.85%) |
Apr 11, 2022 | 27.80 | 27.92 | 27.52 | 27.64 | 563,041 | -0.05(-0.19%) |
Apr 08, 2022 | 27.52 | 27.90 | 27.52 | 27.69 | 1,610,789 | +0.24(+0.89%) |
Apr 07, 2022 | 27.48 | 27.63 | 27.40 | 27.45 | 252,579 | +0.15(+0.55%) |
Apr 06, 2022 | 27.36 | 27.54 | 27.17 | 27.30 | 438,791 | -0.13(-0.48%) |
Apr 05, 2022 | 27.47 | 27.65 | 27.35 | 27.43 | 204,795 | -0.07(-0.25%) |
Apr 04, 2022 | 27.87 | 27.87 | 27.12 | 27.50 | 372,994 | -0.35(-1.26%) |
Apr 01, 2022 | 28.03 | 28.03 | 27.73 | 27.85 | 823,626 | -0.11(-0.38%) |
Mar 31, 2022 | 28.14 | 28.15 | 27.94 | 27.95 | 653,835 | -0.32(-1.11%) |
Mar 30, 2022 | 28.23 | 28.36 | 28.00 | 28.27 | 139,211 | +0.18(+0.65%) |
Mar 29, 2022 | 28.16 | 28.17 | 27.82 | 28.08 | 240,478 | -0.04(-0.16%) |
Mar 28, 2022 | 28.11 | 28.26 | 28.09 | 28.13 | 140,056 | +0.17(+0.59%) |
Mar 25, 2022 | 27.91 | 28.07 | 27.65 | 27.96 | 201,689 | -0.10(-0.34%) |
Mar 24, 2022 | 28.00 | 28.19 | 27.80 | 28.06 | 153,325 | +0.11(+0.41%) |
Mar 23, 2022 | 27.85 | 28.10 | 27.75 | 27.94 | 218,178 | -0.07(-0.25%) |
Mar 22, 2022 | 28.29 | 28.29 | 27.82 | 28.01 | 195,039 | -0.12(-0.44%) |
Mar 21, 2022 | 27.88 | 28.15 | 27.81 | 28.14 | 239,344 | +0.15(+0.53%) |
Mar 18, 2022 | 27.77 | 28.08 | 27.57 | 27.99 | 264,557 | +0.31(+1.11%) |
Mar 17, 2022 | 27.65 | 28.07 | 27.57 | 27.68 | 313,103 | -0.90(-3.15%) |
Mar 16, 2022 | 28.41 | 28.65 | 28.14 | 28.58 | 291,560 | +0.19(+0.68%) |
Mar 15, 2022 | 28.01 | 28.54 | 28.00 | 28.39 | 319,872 | +0.40(+1.44%) |
Mar 14, 2022 | 28.02 | 28.34 | 27.97 | 27.99 | 271,510 | -0.18(-0.62%) |
Mar 11, 2022 | 28.01 | 28.22 | 27.99 | 28.16 | 230,787 | +0.46(+1.67%) |
Mar 10, 2022 | 27.02 | 27.74 | 27.00 | 27.70 | 337,727 | +0.17(+0.60%) |
Mar 09, 2022 | 27.44 | 27.54 | 27.20 | 27.53 | 259,905 | +0.09(+0.32%) |
Mar 08, 2022 | 27.64 | 27.88 | 27.15 | 27.45 | 456,886 | +0.46(+1.72%) |
Mar 07, 2022 | 26.93 | 27.34 | 26.82 | 26.98 | 237,239 | +0.33(+1.25%) |
Mar 04, 2022 | 26.18 | 26.69 | 26.17 | 26.65 | 199,689 | +0.49(+1.87%) |
Mar 03, 2022 | 26.12 | 26.30 | 26.00 | 26.16 | 148,992 | +0.07(+0.27%) |
Mar 02, 2022 | 26.00 | 26.30 | 25.90 | 26.09 | 204,379 | -0.19(-0.73%) |
Mar 01, 2022 | 26.22 | 26.45 | 26.12 | 26.28 | 217,179 | +0.29(+1.11%) |
Feb 28, 2022 | 26.16 | 26.25 | 25.79 | 25.99 | 194,944 | -0.45(-1.72%) |
Feb 25, 2022 | 25.98 | 26.55 | 26.34 | 26.45 | 195,411 | +0.81(+3.17%) |
Feb 24, 2022 | 25.65 | 25.70 | 25.30 | 25.63 | 543,780 | -0.55(-2.10%) |
Feb 23, 2022 | 26.45 | 26.47 | 26.12 | 26.19 | 287,967 | -0.01(-0.03%) |
Feb 22, 2022 | 26.24 | 26.31 | 26.06 | 26.19 | 211,559 | -0.45(-1.71%) |
Feb 18, 2022 | 26.65 | 0 | -0.01(-0.03%) | |||
Feb 17, 2022 | 26.75 | 26.77 | 26.53 | 26.66 | 183,454 | -0.33(-1.23%) |
Feb 16, 2022 | 26.86 | 27.00 | 26.74 | 26.99 | 173,382 | +0.03(+0.10%) |
Feb 15, 2022 | 26.95 | 27.10 | 26.64 | 26.96 | 219,375 | +0.50(+1.88%) |
Feb 14, 2022 | 26.51 | 26.69 | 26.25 | 26.47 | 307,772 | -0.17(-0.66%) |
Feb 11, 2022 | 26.89 | 27.05 | 26.41 | 26.64 | 495,184 | +0.14(+0.53%) |
Feb 10, 2022 | 26.72 | 27.01 | 26.31 | 26.50 | 1,189,104 | +0.53(+2.02%) |
Feb 09, 2022 | 25.89 | 26.05 | 25.89 | 25.98 | 228,172 | +0.27(+1.06%) |
Feb 08, 2022 | 25.78 | 25.84 | 25.61 | 25.70 | 1,753,590 | -0.23(-0.88%) |
Feb 07, 2022 | 25.77 | 25.96 | 25.77 | 25.93 | 2,613,795 | +0.30(+1.16%) |
Feb 04, 2022 | 25.52 | 25.94 | 25.32 | 25.63 | 217,512 | +0.03(+0.10%) |
Feb 03, 2022 | 25.67 | 25.58 | 25.61 | 264,915 | -0.07(-0.27%) | |
Feb 02, 2022 | 25.78 | 25.78 | 25.47 | 25.68 | 202,258 | -0.13(-0.51%) |
Feb 01, 2022 | 26.18 | 26.18 | 25.76 | 25.81 | 203,202 | -0.20(-0.77%) |
Jan 31, 2022 | 25.84 | 26.01 | 26.01 | 270,465 | -0.08(-0.30%) | |
Jan 28, 2022 | 25.91 | 26.09 | 25.64 | 26.09 | 310,718 | +0.13(+0.51%) |
Jan 27, 2022 | 25.87 | 26.19 | 25.80 | 25.96 | 509,780 | -0.29(-1.10%) |
Jan 26, 2022 | 26.78 | 26.86 | 26.08 | 26.25 | 947,374 | +0.12(+0.47%) |
Jan 25, 2022 | 25.91 | 26.17 | 25.77 | 26.12 | 319,953 | +0.43(+1.67%) |
Jan 24, 2022 | 25.78 | 25.87 | 25.14 | 25.70 | 303,033 | -0.15(-0.58%) |
Jan 21, 2022 | 26.16 | 26.27 | 25.78 | 25.84 | 185,714 | +0.11(+0.44%) |
Jan 20, 2022 | 26.05 | 26.12 | 25.69 | 25.73 | 469,180 | -0.34(-1.31%) |
Jan 19, 2022 | 26.05 | 26.19 | 25.92 | 26.07 | 412,563 | +0.27(+1.05%) |
Jan 18, 2022 | 26.10 | 26.10 | 25.68 | 25.80 | 523,240 | -0.17(-0.64%) |
Jan 14, 2022 | 25.97 | 0 | +0.37(+1.44%) | |||
Jan 13, 2022 | 25.51 | 25.94 | 25.51 | 25.60 | 121,054 | +0.22(+0.86%) |
Jan 12, 2022 | 25.44 | 25.44 | 25.25 | 25.38 | 90,533 | -0.01(-0.03%) |
Jan 11, 2022 | 25.35 | 25.46 | 25.11 | 25.39 | 139,629 | +0.03(+0.10%) |
Jan 10, 2022 | 25.24 | 25.49 | 25.14 | 25.36 | 148,789 | +0.00(+0.00%) |
Jan 07, 2022 | 25.37 | 25.47 | 25.24 | 25.36 | 119,667 | +0.20(+0.80%) |
Jan 06, 2022 | 25.11 | 25.23 | 24.98 | 25.16 | 117,802 | +0.32(+1.30%) |
Jan 05, 2022 | 25.37 | 25.84 | 24.83 | 24.84 | 385,228 | -0.93(-3.60%) |
Jan 04, 2022 | 25.55 | 25.89 | 25.51 | 25.77 | 122,051 | +0.23(+0.89%) |
Jan 03, 2022 | 25.59 | 25.82 | 25.37 | 25.54 | 131,503 | +0.18(+0.69%) |
Dec 31, 2021 | 25.72 | 25.83 | 25.31 | 25.36 | 226,922 | -0.44(-1.70%) |
Dec 30, 2021 | 25.14 | 26.00 | 25.14 | 25.80 | 305,197 | -0.12(-0.47%) |
Dec 29, 2021 | 25.25 | 25.94 | 25.19 | 25.92 | 374,477 | +0.36(+1.40%) |
Dec 28, 2021 | 25.40 | 25.65 | 25.23 | 25.56 | 226,483 | +0.23(+0.90%) |
Dec 27, 2021 | 24.93 | 25.42 | 24.93 | 25.34 | 212,779 | +0.10(+0.42%) |
Dec 23, 2021 | 25.37 | 25.46 | 25.06 | 25.23 | 191,171 | +0.11(+0.42%) |
Dec 22, 2021 | 24.93 | 25.20 | 24.93 | 25.13 | 123,580 | +0.15(+0.60%) |
Dec 21, 2021 | 25.26 | 25.32 | 24.75 | 24.98 | 241,365 | +0.22(+0.88%) |
Dec 20, 2021 | 24.45 | 24.79 | 24.44 | 24.76 | 167,015 | +0.29(+1.18%) |
Dec 17, 2021 | 24.75 | 24.88 | 24.47 | 24.47 | 238,528 | -0.34(-1.38%) |
Dec 16, 2021 | 24.93 | 24.96 | 24.69 | 24.81 | 192,511 | -0.05(-0.21%) |
Dec 15, 2021 | 24.67 | 24.87 | 24.56 | 24.86 | 167,888 | +0.19(+0.78%) |
Dec 14, 2021 | 24.72 | 24.92 | 24.58 | 24.67 | 138,032 | +0.04(+0.18%) |
Dec 13, 2021 | 24.73 | 24.81 | 24.60 | 24.63 | 164,204 | -0.29(-1.16%) |
Dec 10, 2021 | 25.04 | 25.16 | 24.90 | 24.92 | 190,765 | +0.02(+0.07%) |
Dec 09, 2021 | 24.99 | 25.01 | 24.82 | 24.90 | 248,342 | +0.04(+0.18%) |
Dec 08, 2021 | 25.10 | 25.10 | 24.74 | 24.86 | 170,018 | -0.25(-1.01%) |
Dec 07, 2021 | 25.24 | 25.24 | 24.93 | 25.11 | 120,115 | -0.08(-0.31%) |
Dec 06, 2021 | 25.35 | 25.52 | 25.12 | 25.19 | 229,838 | +0.46(+1.88%) |
Dec 03, 2021 | 24.54 | 25.01 | 24.51 | 24.72 | 184,708 | -0.66(-2.59%) |
Dec 02, 2021 | 25.20 | 25.38 | 25.02 | 25.38 | 178,389 | +0.44(+1.75%) |
Dec 01, 2021 | 24.79 | 25.21 | 24.72 | 24.94 | 364,487 | +0.38(+1.57%) |
Nov 30, 2021 | 24.53 | 24.73 | 24.32 | 24.56 | 290,871 | -0.31(-1.23%) |
Nov 29, 2021 | 24.79 | 25.07 | 24.69 | 24.86 | 531,286 | +0.75(+3.12%) |
Nov 26, 2021 | 23.76 | 24.14 | 23.72 | 24.11 | 204,324 | +0.85(+3.65%) |
Nov 24, 2021 | 23.17 | 23.35 | 22.57 | 23.26 | 169,392 | +0.06(+0.26%) |
Nov 23, 2021 | 23.09 | 23.25 | 23.07 | 23.20 | 112,010 | +0.13(+0.57%) |
Nov 22, 2021 | 23.30 | 23.41 | 23.04 | 23.07 | 164,428 | -0.48(-2.04%) |
Nov 19, 2021 | 23.27 | 23.92 | 23.27 | 23.55 | 1,111,459 | +1.40(+6.32%) |
Nov 18, 2021 | 22.14 | 22.15 | 22.02 | 22.15 | 175,836 | +0.08(+0.36%) |
Nov 17, 2021 | 22.30 | 22.30 | 21.92 | 22.07 | 127,513 | -0.42(-1.87%) |
Nov 16, 2021 | 22.35 | 22.60 | 22.35 | 22.49 | 140,788 | +0.32(+1.46%) |
Nov 15, 2021 | 22.08 | 22.27 | 22.08 | 22.17 | 104,786 | +0.08(+0.36%) |
Nov 12, 2021 | 22.17 | 22.22 | 21.94 | 22.09 | 130,070 | -0.23(-1.02%) |
Nov 11, 2021 | 22.44 | 22.44 | 22.06 | 22.32 | 154,692 | -0.19(-0.86%) |
Nov 10, 2021 | 22.59 | 22.51 | 158,824 | -0.10(-0.43%) | ||
Nov 09, 2021 | 22.74 | 22.76 | 22.54 | 22.61 | 143,671 | -0.20(-0.88%) |
Nov 08, 2021 | 22.76 | 22.92 | 22.73 | 22.81 | 141,189 | +0.12(+0.54%) |
Nov 05, 2021 | 22.83 | 22.93 | 22.60 | 22.69 | 152,200 | +0.08(+0.35%) |
Nov 04, 2021 | 22.77 | 22.88 | 22.46 | 22.61 | 168,740 | -0.03(-0.15%) |
Nov 03, 2021 | 22.36 | 22.68 | 22.36 | 22.64 | 196,865 | +0.48(+2.17%) |
Nov 02, 2021 | 22.41 | 22.50 | 22.15 | 22.16 | 111,053 | -0.36(-1.59%) |
Nov 01, 2021 | 22.71 | 22.77 | 22.50 | 22.52 | 168,588 | -0.48(-2.09%) |
Oct 29, 2021 | 23.18 | 23.31 | 22.91 | 23.00 | 178,292 | +0.14(+0.61%) |
Oct 28, 2021 | 23.05 | 23.08 | 22.76 | 22.86 | 151,964 | -0.30(-1.28%) |
Oct 27, 2021 | 23.38 | 23.35 | 23.15 | 23.16 | 252,281 | -0.30(-1.27%) |
Oct 26, 2021 | 23.44 | 23.46 | 130,777 | +0.17(+0.71%) | ||
Oct 25, 2021 | 23.49 | 23.50 | 23.27 | 23.29 | 104,004 | -0.41(-1.73%) |
Oct 22, 2021 | 23.74 | 23.91 | 23.70 | 23.70 | 146,294 | +0.12(+0.52%) |
Oct 21, 2021 | 23.61 | 23.65 | 23.49 | 23.58 | 110,705 | +0.11(+0.48%) |
Oct 20, 2021 | 23.34 | 23.51 | 23.28 | 23.46 | 135,515 | +0.18(+0.75%) |
Oct 19, 2021 | 23.32 | 23.32 | 23.16 | 23.29 | 110,461 | -0.15(-0.63%) |
Oct 18, 2021 | 23.41 | 23.46 | 23.33 | 23.44 | 113,045 | -0.12(-0.52%) |
Oct 15, 2021 | 23.66 | 23.68 | 23.54 | 23.56 | 66,760 | -0.05(-0.22%) |
Oct 14, 2021 | 23.54 | 23.64 | 23.31 | 23.61 | 167,010 | +0.46(+1.96%) |
Oct 13, 2021 | 23.25 | 23.27 | 23.14 | 23.16 | 110,737 | -0.08(-0.34%) |
Oct 12, 2021 | 23.39 | 23.42 | 23.21 | 23.24 | 197,120 | -0.14(-0.60%) |
Oct 11, 2021 | 23.31 | 23.46 | 23.24 | 23.38 | 123,652 | +0.17(+0.72%) |
Oct 08, 2021 | 23.15 | 23.38 | 23.11 | 23.21 | 162,272 | +0.20(+0.87%) |
Oct 07, 2021 | 22.85 | 23.07 | 22.83 | 23.01 | 132,122 | +0.03(+0.15%) |
Oct 06, 2021 | 22.75 | 23.06 | 22.75 | 22.97 | 164,955 | +0.31(+1.35%) |
Oct 05, 2021 | 22.53 | 22.90 | 22.51 | 22.67 | 188,002 | +0.19(+0.86%) |
Oct 04, 2021 | 22.36 | 22.50 | 22.27 | 22.48 | 106,270 | +0.08(+0.35%) |
Oct 01, 2021 | 22.26 | 22.44 | 22.23 | 22.40 | 226,946 | +0.18(+0.79%) |
Sep 30, 2021 | 22.16 | 22.41 | 22.05 | 22.22 | 282,107 | +0.87(+4.06%) |
Sep 29, 2021 | 21.44 | 21.50 | 21.29 | 21.36 | 143,997 | +0.05(+0.25%) |
Sep 28, 2021 | 21.61 | 21.61 | 21.28 | 21.30 | 207,742 | -0.25(-1.18%) |
Sep 27, 2021 | 21.92 | 21.92 | 21.53 | 21.56 | 156,522 | -0.22(-1.00%) |
Sep 24, 2021 | 21.63 | 21.80 | 21.50 | 21.78 | 296,143 | +0.15(+0.69%) |
Sep 23, 2021 | 21.82 | 21.91 | 21.52 | 21.63 | 1,204,936 | -0.34(-1.55%) |
Sep 22, 2021 | 21.86 | 22.01 | 21.84 | 21.97 | 156,745 | +0.40(+1.87%) |
Sep 21, 2021 | 21.51 | 21.72 | 21.45 | 21.57 | 324,621 | +0.45(+2.11%) |
Sep 20, 2021 | 21.23 | 21.28 | 20.84 | 21.12 | 334,146 | -0.04(-0.21%) |
Sep 17, 2021 | 21.34 | 21.55 | 21.16 | 21.16 | 335,045 | +0.03(+0.12%) |
Sep 16, 2021 | 20.93 | 21.16 | 20.88 | 21.14 | 91,521 | -0.01(-0.04%) |
Sep 15, 2021 | 21.09 | 21.16 | 21.00 | 21.15 | 147,596 | +0.08(+0.37%) |
Sep 14, 2021 | 20.95 | 21.14 | 20.95 | 21.07 | 168,446 | +0.42(+2.03%) |
Sep 13, 2021 | 20.59 | 20.73 | 20.59 | 20.65 | 148,216 | +0.23(+1.11%) |
Sep 10, 2021 | 20.61 | 20.61 | 20.41 | 20.42 | 130,883 | -0.19(-0.93%) |
Sep 09, 2021 | 20.65 | 20.72 | 20.57 | 20.61 | 108,233 | +0.16(+0.77%) |
Sep 08, 2021 | 20.60 | 20.60 | 20.39 | 20.46 | 137,764 | -0.34(-1.64%) |
Sep 07, 2021 | 20.74 | 20.90 | 20.71 | 20.80 | 105,616 | +0.02(+0.08%) |
Sep 03, 2021 | 20.71 | 20.81 | 20.67 | 20.78 | 80,677 | +0.17(+0.81%) |
Sep 02, 2021 | 20.71 | 20.71 | 20.49 | 20.61 | 223,891 | -0.03(-0.13%) |
Sep 01, 2021 | 20.67 | 20.70 | 20.52 | 20.64 | 188,583 | -0.18(-0.84%) |
Aug 31, 2021 | 20.95 | 20.95 | 20.75 | 20.81 | 137,294 | +0.04(+0.17%) |
Aug 30, 2021 | 20.72 | 20.81 | 20.62 | 20.78 | 101,010 | +0.32(+1.58%) |
Aug 27, 2021 | 20.23 | 20.46 | 20.21 | 20.46 | 130,157 | +0.16(+0.78%) |
Aug 26, 2021 | 20.37 | 20.38 | 20.23 | 20.30 | 128,919 | -0.14(-0.69%) |
Aug 25, 2021 | 20.45 | 20.46 | 20.37 | 20.44 | 111,673 | -0.04(-0.21%) |
Aug 24, 2021 | 20.60 | 20.60 | 20.35 | 20.48 | 105,799 | -0.17(-0.81%) |
Aug 23, 2021 | 20.69 | 20.74 | 20.58 | 20.65 | 211,035 | +0.14(+0.68%) |
Aug 20, 2021 | 20.46 | 20.54 | 20.33 | 20.51 | 193,475 | +0.12(+0.60%) |
Aug 19, 2021 | 20.41 | 20.46 | 20.27 | 20.39 | 125,698 | -0.07(-0.34%) |
Aug 18, 2021 | 20.60 | 20.70 | 20.45 | 20.46 | 233,330 | +0.21(+1.04%) |
Aug 17, 2021 | 20.24 | 20.31 | 20.11 | 20.25 | 74,758 | -0.05(-0.26%) |
Aug 16, 2021 | 20.30 | 20.34 | 20.13 | 20.30 | 90,811 | +0.01(+0.04%) |
Aug 13, 2021 | 20.08 | 20.30 | 20.03 | 20.29 | 108,777 | +0.02(+0.09%) |
Aug 12, 2021 | 20.19 | 20.30 | 20.14 | 20.27 | 149,366 | +0.26(+1.31%) |
Aug 11, 2021 | 19.99 | 20.05 | 19.88 | 20.01 | 152,830 | +0.07(+0.35%) |
Aug 10, 2021 | 19.69 | 19.97 | 19.60 | 19.94 | 144,217 | +0.13(+0.66%) |
Aug 09, 2021 | 19.82 | 19.88 | 19.62 | 19.81 | 292,886 | -0.44(-2.16%) |
Aug 06, 2021 | 20.14 | 20.31 | 20.14 | 20.25 | 440,931 | -0.01(-0.04%) |
Aug 05, 2021 | 20.18 | 20.36 | 20.18 | 20.25 | 464,216 | +0.15(+0.74%) |
Aug 04, 2021 | 20.27 | 20.44 | 19.96 | 20.11 | 417,504 | -0.11(-0.52%) |
Aug 03, 2021 | 20.11 | 20.46 | 19.97 | 20.21 | 375,593 | +0.40(+2.03%) |
Aug 02, 2021 | 19.98 | 20.11 | 19.80 | 19.81 | 282,547 | +0.25(+1.30%) |
Jul 30, 2021 | 20.00 | 20.00 | 19.51 | 19.55 | 157,564 | -0.23(-1.15%) |
Jul 29, 2021 | 19.69 | 19.83 | 19.53 | 19.78 | 146,706 | +0.35(+1.80%) |
Jul 28, 2021 | 19.33 | 19.48 | 19.25 | 19.43 | 164,512 | -0.06(-0.31%) |
Jul 27, 2021 | 19.51 | 19.63 | 19.43 | 19.49 | 200,303 | +0.04(+0.22%) |
Jul 26, 2021 | 19.29 | 19.48 | 19.14 | 19.45 | 188,924 | +0.28(+1.46%) |
Jul 23, 2021 | 19.31 | 19.31 | 19.00 | 19.17 | 203,125 | -0.28(-1.44%) |
Jul 22, 2021 | 19.62 | 19.68 | 19.40 | 19.45 | 355,756 | +0.00(+0.00%) |
Jul 21, 2021 | 19.26 | 19.55 | 19.22 | 19.45 | 670,174 | +0.19(+1.00%) |
Jul 20, 2021 | 19.17 | 19.30 | 19.06 | 19.26 | 200,512 | +0.13(+0.69%) |
Jul 19, 2021 | 19.23 | 19.68 | 19.04 | 19.13 | 1,043,849 | +0.10(+0.55%) |
Jul 16, 2021 | 18.89 | 19.06 | 18.87 | 19.02 | 304,045 | +0.34(+1.83%) |
Jul 15, 2021 | 18.70 | 18.78 | 18.49 | 18.68 | 372,296 | +0.35(+1.91%) |
Jul 14, 2021 | 18.58 | 18.58 | 18.30 | 18.33 | 298,957 | -0.04(-0.24%) |
Jul 13, 2021 | 18.64 | 18.65 | 18.30 | 18.37 | 214,020 | -0.40(-2.14%) |
Jul 12, 2021 | 18.81 | 18.89 | 18.72 | 18.78 | 197,687 | -0.17(-0.88%) |
Jul 09, 2021 | 18.92 | 18.99 | 18.81 | 18.94 | 358,714 | +0.96(+5.35%) |
Jul 08, 2021 | 18.01 | 18.12 | 17.94 | 17.98 | 267,081 | -0.18(-0.96%) |
Jul 07, 2021 | 18.28 | 18.36 | 17.88 | 18.15 | 661,812 | -0.11(-0.58%) |
Jul 06, 2021 | 18.40 | 18.56 | 18.13 | 18.26 | 405,802 | -0.46(-2.48%) |
Jul 02, 2021 | 18.76 | 18.82 | 18.65 | 18.72 | 465,602 | -0.11(-0.60%) |
Jul 01, 2021 | 18.92 | 18.92 | 18.76 | 18.84 | 321,909 | -0.12(-0.65%) |
Jun 30, 2021 | 19.09 | 19.10 | 18.94 | 18.96 | 205,091 | -0.17(-0.87%) |
Jun 29, 2021 | 19.20 | 19.40 | 18.94 | 19.13 | 271,451 | -0.35(-1.80%) |
Jun 28, 2021 | 19.53 | 19.57 | 19.38 | 19.48 | 312,850 | -0.38(-1.90%) |
Jun 25, 2021 | 19.96 | 19.96 | 19.74 | 19.85 | 184,879 | +0.00(+0.00%) |
Jun 24, 2021 | 20.04 | 20.04 | 19.70 | 19.85 | 206,004 | -0.45(-2.24%) |
Jun 23, 2021 | 20.46 | 20.62 | 20.31 | 20.31 | 128,969 | +0.12(+0.61%) |
Jun 22, 2021 | 20.25 | 20.26 | 20.15 | 20.18 | 184,828 | -0.07(-0.35%) |
Jun 21, 2021 | 20.31 | 20.33 | 20.12 | 20.25 | 163,081 | +0.07(+0.35%) |
Jun 18, 2021 | 20.32 | 20.43 | 20.18 | 20.18 | 153,541 | -0.29(-1.41%) |
Jun 17, 2021 | 20.65 | 20.65 | 20.32 | 20.47 | 184,596 | -0.36(-1.72%) |
Jun 16, 2021 | 21.20 | 21.25 | 20.82 | 20.83 | 141,183 | -0.36(-1.69%) |
Jun 15, 2021 | 21.13 | 21.21 | 21.07 | 21.19 | 148,468 | +0.08(+0.37%) |
Jun 14, 2021 | 21.13 | 21.22 | 21.01 | 21.11 | 165,636 | -0.28(-1.31%) |
Jun 11, 2021 | 21.53 | 21.60 | 21.27 | 21.39 | 204,394 | +0.06(+0.26%) |
Jun 10, 2021 | 21.34 | 21.45 | 21.16 | 21.34 | 323,866 | +0.38(+1.83%) |
Jun 09, 2021 | 20.68 | 21.01 | 20.60 | 20.95 | 254,946 | +0.17(+0.80%) |
Jun 08, 2021 | 20.71 | 20.84 | 20.62 | 20.78 | 239,280 | -0.11(-0.52%) |
Jun 07, 2021 | 21.01 | 21.09 | 20.63 | 20.89 | 791,176 | -0.28(-1.30%) |
Jun 04, 2021 | 20.52 | 22.94 | 20.45 | 21.17 | 2,560,314 | +0.84(+4.15%) |
Jun 03, 2021 | 20.28 | 20.36 | 20.14 | 20.32 | 260,471 | +0.07(+0.33%) |
Jun 02, 2021 | 19.98 | 20.30 | 19.98 | 20.26 | 250,396 | +0.39(+1.98%) |