Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.22 | 39.98 | 36.68 | 37.14 | 803,029 | -1.73(-4.45%) |
May 27, 2022 | 36.15 | 39.26 | 36.01 | 38.87 | 844,206 | +2.69(+7.44%) |
May 26, 2022 | 36.12 | 36.83 | 35.75 | 36.18 | 479,448 | -0.54(-1.47%) |
May 25, 2022 | 33.94 | 37.05 | 33.94 | 36.72 | 957,578 | +2.78(+8.19%) |
May 24, 2022 | 34.27 | 34.90 | 33.59 | 33.94 | 309,063 | -0.86(-2.47%) |
May 23, 2022 | 34.21 | 35.20 | 33.93 | 34.80 | 355,629 | +1.10(+3.26%) |
May 20, 2022 | 33.68 | 34.71 | 33.41 | 33.70 | 499,708 | +0.00(+0.00%) |
May 19, 2022 | 33.77 | 34.32 | 33.25 | 33.70 | 344,029 | -0.39(-1.14%) |
May 18, 2022 | 35.74 | 36.16 | 33.45 | 34.09 | 567,005 | -1.84(-5.12%) |
May 17, 2022 | 35.60 | 36.27 | 35.06 | 35.93 | 369,316 | +0.56(+1.58%) |
May 16, 2022 | 35.20 | 36.66 | 35.18 | 35.37 | 506,635 | +0.03(+0.08%) |
May 13, 2022 | 35.09 | 35.43 | 34.19 | 35.34 | 582,650 | +0.54(+1.55%) |
May 12, 2022 | 33.09 | 34.94 | 32.99 | 34.80 | 593,402 | +1.82(+5.52%) |
May 11, 2022 | 33.87 | 34.24 | 32.89 | 32.98 | 528,238 | -1.02(-3.00%) |
May 10, 2022 | 31.33 | 34.24 | 31.14 | 34.00 | 709,748 | +2.24(+7.05%) |
May 09, 2022 | 32.18 | 33.05 | 31.33 | 31.76 | 630,734 | -0.95(-2.90%) |
May 06, 2022 | 34.10 | 34.34 | 32.49 | 32.71 | 562,833 | -1.39(-4.08%) |
May 05, 2022 | 34.94 | 35.40 | 33.49 | 34.10 | 336,061 | -0.92(-2.63%) |
May 04, 2022 | 35.31 | 35.34 | 34.02 | 35.02 | 371,281 | -0.07(-0.20%) |
May 03, 2022 | 35.34 | 35.73 | 34.50 | 35.09 | 346,028 | -0.22(-0.62%) |
May 02, 2022 | 35.30 | 35.69 | 34.47 | 35.31 | 493,650 | -0.16(-0.45%) |
Apr 29, 2022 | 35.43 | 36.16 | 34.98 | 35.47 | 334,374 | +0.04(+0.11%) |
Apr 28, 2022 | 36.39 | 36.39 | 34.89 | 35.43 | 323,377 | -0.62(-1.72%) |
Apr 27, 2022 | 36.22 | 37.06 | 35.63 | 36.05 | 411,461 | -0.09(-0.25%) |
Apr 26, 2022 | 36.92 | 38.20 | 36.00 | 36.14 | 600,498 | -0.74(-2.01%) |
Apr 25, 2022 | 36.88 | 37.44 | 35.43 | 36.88 | 537,075 | -0.50(-1.34%) |
Apr 22, 2022 | 38.38 | 38.87 | 37.32 | 37.38 | 359,642 | -1.06(-2.76%) |
Apr 21, 2022 | 38.70 | 40.21 | 38.08 | 38.44 | 362,296 | -0.67(-1.71%) |
Apr 20, 2022 | 39.05 | 39.49 | 38.40 | 39.11 | 270,951 | +0.07(+0.18%) |
Apr 19, 2022 | 38.63 | 39.84 | 38.52 | 39.04 | 437,515 | +0.61(+1.59%) |
Apr 18, 2022 | 40.29 | 41.10 | 38.18 | 38.43 | 905,492 | -3.11(-7.49%) |
Apr 14, 2022 | 42.87 | 44.46 | 41.28 | 41.54 | 750,220 | -0.75(-1.77%) |
Apr 13, 2022 | 42.18 | 43.19 | 41.66 | 42.29 | 388,059 | +0.19(+0.45%) |
Apr 12, 2022 | 40.82 | 42.74 | 40.54 | 42.10 | 570,820 | +0.85(+2.06%) |
Apr 11, 2022 | 41.66 | 43.20 | 40.79 | 41.25 | 817,081 | +0.09(+0.22%) |
Apr 08, 2022 | 40.28 | 41.65 | 39.81 | 41.16 | 782,054 | +0.99(+2.46%) |
Apr 07, 2022 | 37.93 | 40.36 | 37.48 | 40.17 | 730,313 | +2.38(+6.30%) |
Apr 06, 2022 | 36.60 | 38.00 | 36.55 | 37.79 | 403,772 | +0.97(+2.63%) |
Apr 05, 2022 | 38.19 | 39.02 | 36.63 | 36.82 | 479,235 | -1.07(-2.82%) |
Apr 04, 2022 | 37.50 | 38.10 | 36.79 | 37.89 | 361,203 | +0.48(+1.28%) |
Apr 01, 2022 | 36.14 | 37.49 | 35.54 | 37.41 | 326,861 | +1.51(+4.21%) |
Mar 31, 2022 | 36.50 | 37.16 | 35.67 | 35.90 | 662,704 | -0.53(-1.45%) |
Mar 30, 2022 | 35.96 | 36.81 | 35.93 | 36.43 | 225,301 | +0.60(+1.67%) |
Mar 29, 2022 | 36.37 | 36.86 | 35.37 | 35.83 | 431,897 | -0.62(-1.70%) |
Mar 28, 2022 | 36.37 | 36.79 | 35.93 | 36.45 | 358,350 | +0.01(+0.03%) |
Mar 25, 2022 | 35.87 | 36.97 | 35.70 | 36.44 | 331,719 | +0.67(+1.87%) |
Mar 24, 2022 | 35.56 | 36.22 | 35.06 | 35.77 | 228,451 | +0.29(+0.82%) |
Mar 23, 2022 | 35.44 | 36.20 | 35.27 | 35.48 | 290,502 | -0.06(-0.17%) |
Mar 22, 2022 | 35.74 | 36.00 | 34.25 | 35.54 | 365,763 | +0.09(+0.25%) |
Mar 21, 2022 | 34.56 | 35.72 | 34.15 | 35.45 | 401,390 | +1.23(+3.59%) |
Mar 18, 2022 | 34.86 | 35.00 | 33.82 | 34.22 | 656,902 | +0.04(+0.12%) |
Mar 17, 2022 | 34.49 | 35.58 | 33.97 | 34.18 | 470,885 | -0.04(-0.12%) |
Mar 16, 2022 | 35.00 | 35.00 | 33.23 | 34.22 | 526,453 | -0.52(-1.50%) |
Mar 15, 2022 | 34.49 | 34.86 | 33.85 | 34.74 | 657,987 | -0.07(-0.20%) |
Mar 14, 2022 | 34.30 | 35.74 | 32.56 | 34.81 | 966,522 | +0.51(+1.49%) |
Mar 11, 2022 | 30.00 | 34.96 | 29.66 | 34.30 | 1,230,488 | +3.83(+12.57%) |
Mar 10, 2022 | 30.10 | 30.79 | 29.88 | 30.47 | 401,676 | +0.37(+1.23%) |
Mar 09, 2022 | 30.01 | 30.68 | 29.60 | 30.10 | 348,605 | +0.19(+0.64%) |
Mar 08, 2022 | 30.09 | 30.69 | 29.91 | 29.91 | 405,621 | -0.83(-2.70%) |
Mar 07, 2022 | 28.72 | 30.92 | 28.50 | 30.74 | 547,971 | +2.11(+7.37%) |
Mar 04, 2022 | 28.05 | 28.74 | 27.89 | 28.63 | 274,315 | +0.17(+0.60%) |
Mar 03, 2022 | 28.56 | 28.97 | 28.30 | 28.46 | 284,827 | +0.06(+0.21%) |
Mar 02, 2022 | 27.50 | 28.83 | 27.39 | 28.40 | 216,662 | +0.97(+3.54%) |
Mar 01, 2022 | 27.75 | 28.08 | 26.90 | 27.43 | 890,387 | -0.28(-1.01%) |
Feb 28, 2022 | 28.77 | 28.98 | 27.36 | 27.71 | 435,310 | -1.06(-3.68%) |
Feb 25, 2022 | 27.79 | 29.19 | 28.52 | 28.77 | 652,566 | +1.21(+4.39%) |
Feb 24, 2022 | 26.77 | 27.90 | 26.56 | 27.56 | 467,309 | +0.10(+0.36%) |
Feb 23, 2022 | 26.84 | 27.90 | 26.49 | 27.46 | 506,823 | +1.36(+5.21%) |
Feb 22, 2022 | 26.25 | 26.26 | 25.84 | 26.10 | 230,947 | -0.11(-0.42%) |
Feb 18, 2022 | 26.21 | 0 | +0.19(+0.73%) | |||
Feb 17, 2022 | 26.35 | 26.35 | 25.61 | 26.02 | 300,745 | -0.50(-1.89%) |
Feb 16, 2022 | 26.40 | 26.84 | 26.21 | 26.52 | 217,629 | +0.12(+0.45%) |
Feb 15, 2022 | 26.16 | 26.89 | 26.16 | 26.40 | 220,131 | +0.35(+1.34%) |
Feb 14, 2022 | 27.25 | 27.36 | 25.84 | 26.05 | 435,849 | -1.09(-4.02%) |
Feb 11, 2022 | 26.41 | 27.29 | 26.34 | 27.14 | 217,022 | +0.82(+3.12%) |
Feb 10, 2022 | 25.90 | 26.42 | 25.63 | 26.32 | 236,454 | +0.25(+0.96%) |
Feb 09, 2022 | 26.75 | 26.98 | 25.93 | 26.07 | 267,564 | -0.44(-1.66%) |
Feb 08, 2022 | 26.52 | 27.28 | 25.38 | 26.51 | 469,199 | +0.24(+0.91%) |
Feb 07, 2022 | 25.13 | 26.74 | 24.75 | 26.27 | 909,121 | +1.23(+4.91%) |
Feb 04, 2022 | 25.37 | 25.52 | 24.76 | 25.04 | 256,363 | -0.40(-1.57%) |
Feb 03, 2022 | 25.10 | 25.60 | 25.44 | 273,061 | +0.11(+0.43%) | |
Feb 02, 2022 | 24.34 | 25.49 | 23.85 | 25.33 | 378,032 | +0.65(+2.63%) |
Feb 01, 2022 | 23.03 | 24.70 | 22.97 | 24.68 | 402,516 | +1.59(+6.89%) |
Jan 31, 2022 | 26.10 | 23.09 | 950,146 | -2.97(-11.40%) | ||
Jan 28, 2022 | 24.98 | 26.09 | 24.90 | 26.06 | 641,583 | +1.03(+4.12%) |
Jan 27, 2022 | 24.65 | 25.18 | 24.65 | 25.03 | 139,688 | +0.40(+1.62%) |
Jan 26, 2022 | 24.91 | 25.36 | 24.54 | 24.63 | 219,894 | -0.28(-1.12%) |
Jan 25, 2022 | 24.53 | 24.99 | 24.00 | 24.91 | 148,017 | +0.19(+0.77%) |
Jan 24, 2022 | 24.53 | 24.94 | 23.57 | 24.72 | 166,302 | -0.03(-0.12%) |
Jan 21, 2022 | 24.37 | 25.33 | 24.22 | 24.75 | 179,993 | +0.12(+0.49%) |
Jan 20, 2022 | 25.05 | 25.40 | 24.61 | 24.63 | 155,364 | -0.46(-1.83%) |
Jan 19, 2022 | 25.34 | 25.50 | 24.89 | 25.09 | 206,330 | -0.26(-1.03%) |
Jan 18, 2022 | 25.41 | 25.47 | 24.80 | 25.35 | 236,443 | -0.02(-0.08%) |
Jan 14, 2022 | 25.37 | 0 | +0.46(+1.85%) | |||
Jan 13, 2022 | 25.68 | 25.68 | 24.74 | 24.91 | 228,158 | -0.70(-2.73%) |
Jan 12, 2022 | 25.24 | 25.65 | 25.08 | 25.61 | 389,174 | +0.31(+1.23%) |
Jan 11, 2022 | 25.87 | 25.87 | 25.05 | 25.30 | 288,393 | -0.53(-2.05%) |
Jan 10, 2022 | 25.07 | 25.87 | 24.53 | 25.83 | 486,475 | +0.78(+3.11%) |
Jan 07, 2022 | 23.75 | 25.06 | 23.62 | 25.05 | 428,918 | +1.87(+8.07%) |
Jan 06, 2022 | 23.09 | 23.20 | 22.80 | 23.18 | 143,824 | +0.10(+0.43%) |
Jan 05, 2022 | 23.00 | 23.25 | 22.96 | 23.08 | 128,915 | +0.12(+0.52%) |
Jan 04, 2022 | 23.13 | 23.24 | 22.86 | 22.96 | 144,580 | -0.02(-0.09%) |
Jan 03, 2022 | 23.38 | 23.75 | 22.87 | 22.98 | 236,529 | -0.31(-1.32%) |
Dec 31, 2021 | 23.25 | 23.85 | 23.08 | 23.29 | 212,939 | +0.15(+0.65%) |
Dec 30, 2021 | 22.90 | 23.81 | 22.82 | 23.14 | 213,045 | +0.20(+0.87%) |
Dec 29, 2021 | 22.90 | 23.10 | 22.79 | 22.94 | 172,387 | +0.10(+0.44%) |
Dec 28, 2021 | 22.68 | 22.95 | 22.63 | 22.84 | 159,644 | -0.03(-0.13%) |
Dec 27, 2021 | 22.51 | 22.90 | 22.48 | 22.87 | 138,111 | +0.28(+1.24%) |
Dec 23, 2021 | 22.62 | 22.95 | 22.57 | 22.59 | 123,096 | -0.12(-0.53%) |
Dec 22, 2021 | 22.22 | 22.78 | 21.95 | 22.71 | 195,702 | +0.52(+2.34%) |
Dec 21, 2021 | 22.50 | 22.50 | 21.94 | 22.19 | 205,154 | +0.00(+0.00%) |
Dec 20, 2021 | 21.65 | 22.26 | 21.40 | 22.19 | 202,680 | +0.36(+1.65%) |
Dec 17, 2021 | 21.52 | 22.32 | 21.52 | 21.83 | 632,075 | +0.16(+0.74%) |
Dec 16, 2021 | 22.37 | 22.40 | 21.54 | 21.67 | 228,266 | -0.68(-3.04%) |
Dec 15, 2021 | 21.50 | 22.38 | 21.41 | 22.35 | 286,897 | +0.75(+3.47%) |
Dec 14, 2021 | 21.42 | 21.90 | 21.26 | 21.60 | 171,857 | +0.12(+0.58%) |
Dec 13, 2021 | 21.54 | 21.65 | 21.18 | 21.48 | 155,750 | -0.01(-0.07%) |
Dec 10, 2021 | 21.50 | 21.62 | 21.16 | 21.49 | 193,653 | +0.08(+0.37%) |
Dec 09, 2021 | 21.13 | 21.69 | 21.13 | 21.41 | 240,049 | +0.13(+0.61%) |
Dec 08, 2021 | 21.23 | 21.30 | 21.00 | 21.28 | 129,236 | +0.19(+0.90%) |
Dec 07, 2021 | 20.95 | 21.33 | 20.84 | 21.09 | 204,297 | +0.22(+1.05%) |
Dec 06, 2021 | 20.69 | 20.88 | 20.16 | 20.87 | 202,774 | +0.46(+2.25%) |
Dec 03, 2021 | 20.20 | 20.66 | 20.12 | 20.41 | 179,229 | +0.31(+1.54%) |
Dec 02, 2021 | 19.89 | 20.47 | 19.84 | 20.10 | 228,293 | +0.24(+1.21%) |
Dec 01, 2021 | 19.98 | 20.40 | 19.75 | 19.86 | 203,205 | +0.30(+1.53%) |
Nov 30, 2021 | 19.44 | 20.37 | 19.44 | 19.56 | 306,027 | +0.08(+0.41%) |
Nov 29, 2021 | 20.08 | 20.83 | 19.21 | 19.48 | 251,433 | -0.43(-2.16%) |
Nov 26, 2021 | 20.78 | 20.98 | 19.90 | 19.91 | 120,614 | -1.01(-4.83%) |
Nov 24, 2021 | 21.54 | 21.54 | 20.73 | 20.92 | 121,263 | -0.26(-1.22%) |
Nov 23, 2021 | 21.10 | 21.43 | 21.04 | 21.18 | 168,514 | +0.10(+0.47%) |
Nov 22, 2021 | 20.68 | 21.38 | 20.57 | 21.08 | 290,626 | +0.57(+2.78%) |
Nov 19, 2021 | 20.01 | 20.65 | 20.01 | 20.51 | 422,306 | +0.41(+2.04%) |
Nov 18, 2021 | 20.90 | 20.16 | 20.06 | 20.10 | 294,240 | -0.82(-3.92%) |
Nov 17, 2021 | 21.11 | 21.27 | 20.87 | 20.92 | 287,779 | -0.34(-1.60%) |
Nov 16, 2021 | 21.03 | 21.44 | 21.03 | 21.26 | 180,985 | +0.11(+0.52%) |
Nov 15, 2021 | 21.38 | 21.50 | 21.04 | 21.15 | 306,201 | -0.15(-0.70%) |
Nov 12, 2021 | 21.32 | 21.49 | 21.18 | 21.30 | 240,148 | +0.12(+0.57%) |
Nov 11, 2021 | 20.92 | 21.70 | 20.91 | 21.18 | 441,332 | +0.03(+0.14%) |
Nov 10, 2021 | 20.61 | 21.32 | 21.15 | 341,304 | +0.39(+1.88%) | |
Nov 09, 2021 | 20.05 | 21.49 | 20.00 | 20.76 | 475,450 | +0.81(+4.06%) |
Nov 08, 2021 | 20.09 | 20.20 | 19.92 | 19.95 | 126,511 | -0.13(-0.65%) |
Nov 05, 2021 | 19.80 | 20.15 | 19.61 | 20.08 | 139,121 | +0.32(+1.62%) |
Nov 04, 2021 | 19.61 | 19.76 | 19.42 | 19.76 | 105,296 | +0.18(+0.92%) |
Nov 03, 2021 | 19.19 | 19.65 | 19.16 | 19.58 | 99,288 | +0.35(+1.82%) |
Nov 02, 2021 | 19.16 | 19.45 | 18.82 | 19.23 | 76,770 | +0.35(+1.85%) |
Nov 01, 2021 | 18.64 | 18.94 | 18.68 | 18.88 | 128,161 | +0.20(+1.07%) |
Oct 29, 2021 | 18.13 | 18.77 | 18.12 | 18.68 | 201,459 | +0.54(+2.98%) |
Oct 28, 2021 | 18.44 | 18.60 | 18.13 | 18.14 | 89,824 | -0.22(-1.20%) |
Oct 27, 2021 | 18.87 | 18.92 | 18.28 | 18.36 | 196,198 | -0.56(-2.96%) |
Oct 26, 2021 | 19.06 | 18.92 | 109,162 | -0.18(-0.94%) | ||
Oct 25, 2021 | 19.21 | 19.28 | 18.90 | 19.10 | 98,696 | -0.09(-0.47%) |
Oct 22, 2021 | 19.25 | 19.10 | 19.19 | 103,698 | -0.07(-0.36%) | |
Oct 21, 2021 | 19.43 | 19.49 | 19.08 | 19.26 | 105,134 | -0.16(-0.82%) |
Oct 20, 2021 | 19.14 | 19.55 | 19.14 | 19.42 | 110,683 | +0.31(+1.62%) |
Oct 19, 2021 | 19.07 | 19.25 | 19.07 | 19.11 | 61,993 | +0.08(+0.42%) |
Oct 18, 2021 | 18.98 | 19.14 | 18.92 | 19.03 | 83,177 | -0.08(-0.42%) |
Oct 15, 2021 | 19.44 | 19.59 | 19.11 | 19.11 | 105,100 | -0.12(-0.62%) |
Oct 14, 2021 | 19.37 | 19.47 | 19.20 | 19.23 | 98,670 | +0.01(+0.05%) |
Oct 13, 2021 | 19.19 | 19.35 | 19.19 | 19.22 | 68,801 | -0.02(-0.10%) |
Oct 12, 2021 | 19.42 | 19.63 | 19.18 | 19.24 | 98,945 | -0.19(-0.98%) |
Oct 11, 2021 | 19.49 | 19.76 | 19.40 | 19.43 | 85,964 | -0.03(-0.15%) |
Oct 08, 2021 | 19.18 | 19.69 | 19.18 | 19.46 | 78,626 | +0.21(+1.09%) |
Oct 07, 2021 | 19.24 | 19.64 | 19.21 | 19.25 | 101,201 | +0.10(+0.52%) |
Oct 06, 2021 | 18.68 | 19.24 | 18.68 | 19.15 | 142,543 | +0.31(+1.65%) |
Oct 05, 2021 | 18.97 | 19.20 | 18.82 | 18.84 | 223,618 | -0.26(-1.36%) |
Oct 04, 2021 | 19.40 | 19.52 | 19.08 | 19.10 | 159,287 | -0.25(-1.29%) |
Oct 01, 2021 | 19.02 | 19.44 | 19.02 | 19.35 | 154,222 | +0.33(+1.74%) |
Sep 30, 2021 | 19.32 | 19.41 | 18.93 | 19.02 | 158,100 | -0.19(-0.99%) |
Sep 29, 2021 | 18.95 | 19.30 | 18.88 | 19.21 | 84,182 | +0.30(+1.59%) |
Sep 28, 2021 | 19.29 | 19.41 | 18.88 | 18.91 | 164,942 | -0.35(-1.82%) |
Sep 27, 2021 | 18.80 | 19.46 | 18.62 | 19.26 | 168,933 | +0.55(+2.94%) |
Sep 24, 2021 | 18.63 | 18.79 | 18.62 | 18.71 | 76,868 | +0.03(+0.16%) |
Sep 23, 2021 | 18.48 | 18.77 | 18.48 | 18.68 | 92,790 | +0.23(+1.25%) |
Sep 22, 2021 | 18.58 | 18.63 | 18.36 | 18.45 | 89,551 | +0.00(+0.00%) |
Sep 21, 2021 | 18.69 | 18.80 | 18.43 | 18.45 | 104,777 | -0.26(-1.39%) |
Sep 20, 2021 | 18.15 | 18.77 | 18.11 | 18.71 | 196,383 | +0.34(+1.85%) |
Sep 17, 2021 | 17.88 | 18.42 | 17.75 | 18.37 | 486,558 | +0.44(+2.45%) |
Sep 16, 2021 | 17.82 | 18.08 | 17.56 | 17.93 | 116,356 | +0.05(+0.28%) |
Sep 15, 2021 | 18.00 | 18.32 | 17.85 | 17.88 | 116,003 | -0.10(-0.56%) |
Sep 14, 2021 | 18.56 | 18.59 | 17.82 | 17.98 | 126,090 | -0.47(-2.55%) |
Sep 13, 2021 | 18.07 | 18.50 | 17.80 | 18.45 | 183,860 | +0.62(+3.48%) |
Sep 10, 2021 | 18.00 | 18.66 | 17.80 | 17.83 | 152,684 | -0.22(-1.22%) |
Sep 09, 2021 | 19.46 | 19.46 | 18.05 | 18.05 | 177,284 | -0.67(-3.58%) |
Sep 08, 2021 | 19.30 | 19.30 | 18.53 | 18.72 | 155,393 | -0.08(-0.43%) |
Sep 07, 2021 | 19.20 | 19.85 | 18.75 | 18.80 | 149,603 | -0.47(-2.44%) |
Sep 03, 2021 | 19.52 | 19.52 | 19.23 | 19.27 | 125,706 | -0.26(-1.33%) |
Sep 02, 2021 | 19.70 | 19.94 | 19.42 | 19.53 | 252,982 | -0.21(-1.06%) |
Sep 01, 2021 | 19.58 | 19.83 | 19.57 | 19.74 | 156,266 | +0.08(+0.41%) |
Aug 31, 2021 | 19.31 | 19.67 | 19.31 | 19.66 | 176,183 | +0.28(+1.44%) |
Aug 30, 2021 | 19.27 | 19.30 | 19.27 | 19.38 | 156,313 | +0.08(+0.41%) |
Aug 27, 2021 | 18.95 | 19.49 | 18.95 | 19.30 | 210,520 | +0.40(+2.12%) |
Aug 26, 2021 | 18.78 | 19.05 | 18.73 | 18.90 | 143,044 | +0.04(+0.21%) |
Aug 25, 2021 | 19.01 | 19.09 | 18.80 | 18.86 | 103,370 | -0.36(-1.87%) |
Aug 24, 2021 | 19.17 | 19.46 | 19.13 | 19.22 | 107,387 | +0.05(+0.26%) |
Aug 23, 2021 | 18.85 | 19.21 | 18.85 | 19.17 | 97,337 | +0.28(+1.48%) |
Aug 20, 2021 | 18.59 | 19.47 | 18.59 | 18.89 | 204,408 | +0.21(+1.12%) |
Aug 19, 2021 | 18.98 | 19.06 | 18.50 | 18.68 | 109,122 | -0.40(-2.10%) |
Aug 18, 2021 | 19.13 | 19.43 | 19.05 | 19.08 | 130,832 | -0.08(-0.42%) |
Aug 17, 2021 | 19.27 | 19.28 | 19.05 | 19.16 | 122,459 | -0.17(-0.88%) |
Aug 16, 2021 | 19.59 | 19.60 | 19.26 | 19.33 | 109,607 | -0.27(-1.38%) |
Aug 13, 2021 | 19.59 | 19.75 | 19.30 | 19.60 | 115,071 | +0.07(+0.36%) |
Aug 12, 2021 | 19.99 | 20.19 | 19.47 | 19.53 | 152,256 | -0.39(-1.96%) |
Aug 11, 2021 | 20.42 | 20.59 | 19.89 | 19.92 | 128,286 | -0.40(-1.97%) |
Aug 10, 2021 | 20.30 | 21.06 | 20.09 | 20.32 | 176,115 | +0.24(+1.20%) |
Aug 09, 2021 | 20.39 | 20.39 | 20.00 | 20.08 | 108,069 | -0.23(-1.13%) |
Aug 06, 2021 | 20.13 | 20.67 | 20.13 | 20.31 | 176,409 | -0.04(-0.20%) |
Aug 05, 2021 | 20.65 | 20.71 | 20.23 | 20.35 | 148,990 | -0.33(-1.60%) |
Aug 04, 2021 | 21.34 | 21.44 | 20.66 | 20.68 | 147,822 | -0.81(-3.77%) |
Aug 03, 2021 | 21.18 | 21.63 | 21.18 | 21.49 | 389,545 | +0.25(+1.18%) |
Aug 02, 2021 | 20.80 | 21.30 | 20.80 | 21.24 | 380,065 | +0.29(+1.38%) |
Jul 30, 2021 | 20.80 | 20.97 | 20.46 | 20.95 | 278,763 | +0.18(+0.87%) |
Jul 29, 2021 | 20.82 | 20.91 | 20.68 | 20.77 | 135,557 | -0.13(-0.62%) |
Jul 28, 2021 | 20.80 | 20.97 | 20.23 | 20.90 | 197,533 | +0.11(+0.53%) |
Jul 27, 2021 | 20.68 | 20.82 | 20.42 | 20.79 | 194,002 | +0.10(+0.48%) |
Jul 26, 2021 | 20.70 | 20.89 | 20.67 | 20.69 | 174,533 | -0.17(-0.81%) |
Jul 23, 2021 | 20.48 | 20.86 | 20.31 | 20.86 | 243,128 | +0.45(+2.20%) |
Jul 22, 2021 | 20.41 | 20.49 | 20.26 | 20.41 | 122,649 | -0.02(-0.10%) |
Jul 21, 2021 | 20.18 | 20.50 | 20.14 | 20.43 | 130,106 | +0.27(+1.34%) |
Jul 20, 2021 | 20.10 | 20.60 | 19.99 | 20.16 | 233,949 | +0.14(+0.70%) |
Jul 19, 2021 | 19.47 | 20.05 | 19.19 | 20.02 | 146,541 | -0.04(-0.20%) |
Jul 16, 2021 | 20.17 | 20.19 | 19.90 | 20.06 | 139,123 | +0.04(+0.20%) |
Jul 15, 2021 | 19.97 | 20.13 | 19.79 | 20.02 | 220,215 | +0.01(+0.05%) |
Jul 14, 2021 | 19.89 | 20.17 | 19.71 | 20.01 | 125,397 | +0.12(+0.60%) |
Jul 13, 2021 | 20.07 | 20.30 | 19.82 | 19.89 | 141,049 | -0.14(-0.70%) |
Jul 12, 2021 | 20.05 | 20.07 | 19.81 | 20.03 | 167,527 | -0.03(-0.15%) |
Jul 09, 2021 | 20.46 | 20.55 | 20.02 | 20.06 | 270,591 | -0.35(-1.71%) |
Jul 08, 2021 | 19.74 | 20.46 | 19.74 | 20.41 | 190,958 | +0.06(+0.29%) |
Jul 07, 2021 | 20.48 | 20.58 | 20.26 | 20.35 | 131,419 | -0.14(-0.68%) |
Jul 06, 2021 | 20.40 | 20.60 | 20.39 | 20.49 | 121,283 | -0.12(-0.58%) |
Jul 02, 2021 | 20.39 | 20.69 | 20.25 | 20.61 | 167,823 | +0.17(+0.83%) |
Jul 01, 2021 | 20.24 | 20.55 | 20.09 | 20.44 | 137,903 | +0.28(+1.39%) |
Jun 30, 2021 | 20.20 | 20.25 | 19.97 | 20.16 | 221,311 | -0.13(-0.64%) |
Jun 29, 2021 | 20.77 | 20.82 | 20.21 | 20.29 | 324,873 | -0.47(-2.26%) |
Jun 28, 2021 | 20.90 | 20.90 | 20.46 | 20.76 | 195,470 | -0.16(-0.76%) |
Jun 25, 2021 | 20.87 | 20.94 | 20.67 | 20.92 | 1,623,264 | +0.04(+0.19%) |
Jun 24, 2021 | 20.20 | 20.91 | 20.20 | 20.88 | 311,869 | +0.57(+2.81%) |
Jun 23, 2021 | 20.10 | 20.34 | 20.05 | 20.31 | 236,591 | +0.11(+0.54%) |
Jun 22, 2021 | 20.17 | 20.25 | 19.99 | 20.20 | 156,716 | +0.02(+0.10%) |
Jun 21, 2021 | 20.17 | 20.29 | 20.04 | 20.18 | 221,190 | +0.01(+0.05%) |
Jun 18, 2021 | 20.28 | 20.31 | 19.84 | 20.17 | 1,036,165 | -0.22(-1.08%) |
Jun 17, 2021 | 20.17 | 20.46 | 20.08 | 20.39 | 289,213 | +0.26(+1.29%) |
Jun 16, 2021 | 20.06 | 20.15 | 19.84 | 20.13 | 322,647 | +0.15(+0.75%) |
Jun 15, 2021 | 19.77 | 20.00 | 19.66 | 19.98 | 231,468 | +0.30(+1.52%) |
Jun 14, 2021 | 19.98 | 19.98 | 19.46 | 19.68 | 170,586 | -0.24(-1.20%) |
Jun 11, 2021 | 19.66 | 19.95 | 19.46 | 19.92 | 244,813 | +0.22(+1.12%) |
Jun 10, 2021 | 19.76 | 19.86 | 19.60 | 19.70 | 180,488 | +0.01(+0.05%) |
Jun 09, 2021 | 19.43 | 19.71 | 19.39 | 19.69 | 186,169 | +0.26(+1.34%) |
Jun 08, 2021 | 19.56 | 19.56 | 18.97 | 19.43 | 246,947 | -0.09(-0.46%) |
Jun 07, 2021 | 18.73 | 19.62 | 18.64 | 19.52 | 288,698 | +0.73(+3.89%) |
Jun 04, 2021 | 18.73 | 18.84 | 18.60 | 18.79 | 149,257 | +0.13(+0.70%) |
Jun 03, 2021 | 18.72 | 18.85 | 18.53 | 18.66 | 191,121 | -0.19(-1.01%) |
Jun 02, 2021 | 19.10 | 19.25 | 18.73 | 18.85 | 246,792 | -0.23(-1.21%) |