Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.68 | 16.82 | 16.24 | 16.66 | 597,953 | -0.02(-0.12%) |
May 27, 2022 | 16.40 | 16.69 | 16.39 | 16.68 | 431,409 | +0.31(+1.90%) |
May 26, 2022 | 16.40 | 16.64 | 16.33 | 16.37 | 537,709 | +0.07(+0.42%) |
May 25, 2022 | 16.53 | 16.63 | 15.97 | 16.30 | 502,963 | -0.32(-1.93%) |
May 24, 2022 | 16.19 | 16.83 | 15.78 | 16.62 | 907,526 | +0.39(+2.39%) |
May 23, 2022 | 16.41 | 16.52 | 15.93 | 16.24 | 701,814 | -0.06(-0.36%) |
May 20, 2022 | 16.57 | 16.84 | 15.93 | 16.29 | 609,318 | -0.08(-0.47%) |
May 19, 2022 | 16.27 | 16.84 | 15.47 | 16.37 | 1,023,298 | +0.03(+0.19%) |
May 18, 2022 | 16.74 | 17.19 | 16.26 | 16.34 | 966,308 | -0.42(-2.52%) |
May 17, 2022 | 16.75 | 16.93 | 16.42 | 16.76 | 745,995 | +0.29(+1.75%) |
May 16, 2022 | 16.24 | 16.50 | 16.05 | 16.47 | 414,996 | +0.23(+1.42%) |
May 13, 2022 | 15.80 | 16.53 | 15.75 | 16.24 | 716,434 | +0.52(+3.29%) |
May 12, 2022 | 15.65 | 15.99 | 15.33 | 15.73 | 701,031 | -0.01(-0.06%) |
May 11, 2022 | 15.82 | 16.34 | 15.69 | 15.74 | 622,691 | +0.02(+0.12%) |
May 10, 2022 | 16.19 | 16.31 | 15.43 | 15.72 | 588,256 | -0.27(-1.68%) |
May 09, 2022 | 16.19 | 16.59 | 15.89 | 15.99 | 938,844 | -0.33(-2.00%) |
May 06, 2022 | 16.49 | 16.56 | 15.99 | 16.31 | 826,025 | -0.18(-1.10%) |
May 05, 2022 | 16.74 | 16.84 | 16.29 | 16.49 | 576,735 | -0.45(-2.66%) |
May 04, 2022 | 16.65 | 17.23 | 16.38 | 16.94 | 704,682 | +0.44(+2.67%) |
May 03, 2022 | 15.98 | 16.52 | 15.95 | 16.50 | 735,553 | +0.36(+2.26%) |
May 02, 2022 | 16.48 | 16.67 | 15.78 | 16.14 | 786,653 | -0.24(-1.46%) |
Apr 29, 2022 | 16.91 | 17.06 | 16.31 | 16.38 | 798,391 | -0.68(-3.99%) |
Apr 28, 2022 | 16.70 | 17.26 | 16.60 | 17.06 | 701,684 | +0.40(+2.42%) |
Apr 27, 2022 | 16.77 | 17.15 | 16.42 | 16.66 | 1,336,481 | +0.00(+0.00%) |
Apr 26, 2022 | 17.38 | 17.42 | 16.60 | 16.66 | 1,194,502 | -0.85(-4.87%) |
Apr 25, 2022 | 18.12 | 18.34 | 17.34 | 17.51 | 1,200,556 | -0.85(-4.65%) |
Apr 22, 2022 | 18.76 | 19.18 | 18.34 | 18.36 | 1,458,970 | -0.60(-3.18%) |
Apr 21, 2022 | 19.37 | 19.65 | 18.95 | 18.97 | 2,337,412 | -0.12(-0.60%) |
Apr 20, 2022 | 17.21 | 19.69 | 16.77 | 19.08 | 5,670,434 | +3.17(+19.94%) |
Apr 19, 2022 | 16.14 | 16.49 | 15.81 | 15.91 | 1,527,294 | -0.22(-1.37%) |
Apr 18, 2022 | 16.20 | 16.52 | 15.92 | 16.13 | 1,815,687 | -0.27(-1.64%) |
Apr 14, 2022 | 16.39 | 16.48 | 16.02 | 16.40 | 920,419 | +0.01(+0.06%) |
Apr 13, 2022 | 16.63 | 16.79 | 16.29 | 16.39 | 1,181,419 | -0.16(-0.98%) |
Apr 12, 2022 | 16.58 | 16.86 | 16.30 | 16.55 | 1,242,403 | -0.42(-2.48%) |
Apr 11, 2022 | 17.42 | 17.88 | 16.87 | 16.97 | 1,308,158 | -0.17(-1.01%) |
Apr 08, 2022 | 17.04 | 17.22 | 16.84 | 17.15 | 874,158 | +0.02(+0.11%) |
Apr 07, 2022 | 17.16 | 17.44 | 16.82 | 17.13 | 1,123,955 | +0.13(+0.79%) |
Apr 06, 2022 | 16.86 | 17.16 | 16.70 | 16.99 | 871,060 | +0.08(+0.45%) |
Apr 05, 2022 | 17.58 | 17.62 | 16.85 | 16.92 | 1,212,770 | -0.64(-3.66%) |
Apr 04, 2022 | 17.73 | 17.82 | 17.34 | 17.56 | 809,122 | -0.22(-1.24%) |
Apr 01, 2022 | 17.82 | 17.99 | 17.42 | 17.78 | 964,945 | -0.02(-0.11%) |
Mar 31, 2022 | 17.66 | 17.94 | 17.64 | 17.80 | 917,605 | +0.23(+1.31%) |
Mar 30, 2022 | 17.84 | 17.98 | 17.48 | 17.57 | 458,028 | -0.32(-1.77%) |
Mar 29, 2022 | 16.93 | 17.97 | 16.93 | 17.88 | 1,403,486 | +0.98(+5.78%) |
Mar 28, 2022 | 16.80 | 17.19 | 16.68 | 16.91 | 802,814 | +0.06(+0.34%) |
Mar 25, 2022 | 16.98 | 17.07 | 16.70 | 16.85 | 558,523 | -0.01(-0.06%) |
Mar 24, 2022 | 16.77 | 16.89 | 16.63 | 16.86 | 421,535 | +0.17(+1.03%) |
Mar 23, 2022 | 16.96 | 17.26 | 16.63 | 16.69 | 654,561 | -0.28(-1.64%) |
Mar 22, 2022 | 16.91 | 17.43 | 16.81 | 16.96 | 1,198,494 | +0.19(+1.14%) |
Mar 21, 2022 | 17.01 | 17.17 | 16.61 | 16.77 | 1,297,710 | -0.16(-0.96%) |
Mar 18, 2022 | 17.03 | 17.32 | 16.67 | 16.93 | 4,053,618 | -0.15(-0.90%) |
Mar 17, 2022 | 17.16 | 17.42 | 17.05 | 17.09 | 1,314,694 | -0.05(-0.28%) |
Mar 16, 2022 | 17.20 | 17.60 | 16.78 | 17.14 | 1,636,189 | -0.05(-0.28%) |
Mar 15, 2022 | 16.78 | 17.33 | 16.65 | 17.18 | 1,007,746 | +0.47(+2.81%) |
Mar 14, 2022 | 16.68 | 17.20 | 16.45 | 16.71 | 1,465,285 | +0.20(+1.22%) |
Mar 11, 2022 | 16.47 | 16.74 | 16.34 | 16.51 | 916,255 | +0.23(+1.41%) |
Mar 10, 2022 | 16.18 | 16.45 | 15.81 | 16.28 | 563,998 | -0.10(-0.58%) |
Mar 09, 2022 | 16.56 | 16.57 | 16.21 | 16.38 | 1,250,923 | +0.02(+0.12%) |
Mar 08, 2022 | 15.72 | 16.64 | 15.62 | 16.36 | 1,421,775 | +0.75(+4.79%) |
Mar 07, 2022 | 15.51 | 15.76 | 15.28 | 15.61 | 842,016 | +0.04(+0.25%) |
Mar 04, 2022 | 15.03 | 15.57 | 14.93 | 15.57 | 1,231,720 | +0.41(+2.72%) |
Mar 03, 2022 | 15.01 | 15.18 | 14.85 | 15.16 | 728,800 | +0.22(+1.48%) |
Mar 02, 2022 | 15.02 | 15.21 | 14.92 | 14.94 | 961,060 | +0.00(+0.00%) |
Mar 01, 2022 | 15.12 | 15.42 | 14.64 | 14.94 | 856,058 | -0.22(-1.45%) |
Feb 28, 2022 | 15.04 | 15.32 | 14.95 | 15.16 | 1,224,708 | +0.04(+0.25%) |
Feb 25, 2022 | 15.05 | 15.13 | 14.94 | 15.12 | 688,882 | +0.12(+0.83%) |
Feb 24, 2022 | 14.75 | 15.05 | 14.14 | 15.00 | 1,829,897 | +0.14(+0.91%) |
Feb 23, 2022 | 15.96 | 16.05 | 14.82 | 14.86 | 1,354,266 | -1.12(-6.98%) |
Feb 22, 2022 | 16.12 | 16.25 | 15.74 | 15.98 | 1,224,684 | -0.17(-1.05%) |
Feb 18, 2022 | 16.15 | 0 | +0.54(+3.45%) | |||
Feb 17, 2022 | 15.60 | 15.75 | 15.43 | 15.61 | 834,536 | -0.16(-1.02%) |
Feb 16, 2022 | 15.39 | 15.78 | 15.31 | 15.77 | 1,043,672 | +0.41(+2.65%) |
Feb 15, 2022 | 15.63 | 15.63 | 14.96 | 15.36 | 1,885,163 | +0.30(+2.01%) |
Feb 14, 2022 | 14.97 | 15.21 | 14.83 | 15.06 | 1,478,764 | -0.06(-0.38%) |
Feb 11, 2022 | 15.54 | 15.61 | 14.99 | 15.12 | 1,514,176 | -0.36(-2.32%) |
Feb 10, 2022 | 15.15 | 16.56 | 15.09 | 15.48 | 2,392,368 | -0.57(-3.54%) |
Feb 09, 2022 | 14.22 | 16.71 | 13.99 | 16.05 | 2,791,680 | +0.43(+2.72%) |
Feb 08, 2022 | 15.31 | 15.75 | 15.18 | 15.62 | 1,524,135 | +0.37(+2.42%) |
Feb 07, 2022 | 15.64 | 15.84 | 15.14 | 15.25 | 1,659,403 | -0.35(-2.24%) |
Feb 04, 2022 | 16.94 | 16.94 | 15.46 | 15.60 | 1,304,737 | -0.64(-3.96%) |
Feb 03, 2022 | 16.67 | 16.19 | 16.24 | 982,863 | -0.44(-2.66%) | |
Feb 02, 2022 | 17.11 | 17.13 | 16.57 | 16.69 | 685,558 | -0.42(-2.43%) |
Feb 01, 2022 | 17.20 | 17.27 | 16.74 | 17.10 | 828,928 | +0.78(+4.75%) |
Jan 28, 2022 | 16.43 | 16.58 | 15.90 | 16.33 | 1,287,891 | -0.09(-0.58%) |
Jan 27, 2022 | 17.52 | 17.52 | 16.34 | 16.42 | 759,217 | -0.05(-0.29%) |
Jan 26, 2022 | 17.06 | 17.23 | 16.40 | 16.47 | 807,439 | -0.56(-3.28%) |
Jan 25, 2022 | 17.06 | 17.35 | 16.51 | 17.03 | 1,339,566 | +0.00(+0.00%) |
Jan 24, 2022 | 16.48 | 17.07 | 16.32 | 17.03 | 1,038,069 | +0.46(+2.80%) |
Jan 21, 2022 | 16.68 | 16.91 | 16.36 | 16.57 | 1,123,426 | -0.23(-1.35%) |
Jan 20, 2022 | 17.21 | 17.29 | 16.75 | 16.79 | 650,453 | -0.35(-2.04%) |
Jan 19, 2022 | 17.04 | 17.31 | 16.51 | 17.14 | 829,391 | +0.34(+2.03%) |
Jan 18, 2022 | 17.70 | 17.79 | 16.77 | 16.80 | 1,354,140 | -0.90(-5.07%) |
Jan 14, 2022 | 17.70 | 0 | +0.26(+1.46%) | |||
Jan 13, 2022 | 17.30 | 17.61 | 17.28 | 17.44 | 744,208 | +0.21(+1.21%) |
Jan 12, 2022 | 17.42 | 17.63 | 17.13 | 17.24 | 883,564 | +0.18(+1.05%) |
Jan 11, 2022 | 17.23 | 17.25 | 16.50 | 17.06 | 1,417,126 | -0.11(-0.66%) |
Jan 10, 2022 | 16.75 | 17.18 | 16.56 | 17.17 | 734,838 | +0.46(+2.77%) |
Jan 07, 2022 | 16.54 | 16.85 | 16.33 | 16.71 | 1,696,033 | +0.16(+0.97%) |
Jan 06, 2022 | 17.19 | 17.26 | 16.52 | 16.55 | 657,823 | -0.63(-3.69%) |
Jan 05, 2022 | 17.10 | 17.47 | 17.10 | 17.18 | 866,868 | +0.07(+0.39%) |
Jan 04, 2022 | 16.88 | 17.46 | 16.88 | 17.11 | 898,443 | +0.26(+1.57%) |
Jan 03, 2022 | 16.85 | 17.09 | 16.57 | 16.85 | 847,435 | +0.03(+0.17%) |
Dec 31, 2021 | 16.51 | 16.86 | 16.51 | 16.82 | 695,285 | +0.37(+2.24%) |
Dec 30, 2021 | 16.49 | 16.67 | 16.21 | 16.45 | 524,628 | -0.05(-0.29%) |
Dec 29, 2021 | 16.44 | 16.60 | 16.28 | 16.50 | 773,001 | +0.06(+0.34%) |
Dec 28, 2021 | 16.30 | 16.77 | 16.23 | 16.44 | 936,347 | +0.05(+0.29%) |
Dec 27, 2021 | 16.23 | 16.56 | 16.01 | 16.40 | 486,495 | +0.17(+1.05%) |
Dec 23, 2021 | 16.25 | 16.49 | 16.18 | 16.23 | 741,696 | +0.09(+0.53%) |
Dec 22, 2021 | 15.81 | 16.16 | 15.61 | 16.14 | 642,728 | +0.39(+2.46%) |
Dec 21, 2021 | 15.89 | 16.13 | 15.68 | 15.75 | 968,907 | +0.07(+0.42%) |
Dec 20, 2021 | 15.98 | 15.98 | 15.56 | 15.69 | 1,048,761 | -0.55(-3.38%) |
Dec 17, 2021 | 16.34 | 16.38 | 15.88 | 16.23 | 2,163,257 | +0.00(+0.00%) |
Dec 16, 2021 | 16.31 | 16.51 | 16.08 | 16.23 | 1,064,150 | -0.04(-0.23%) |
Dec 15, 2021 | 16.15 | 16.36 | 16.02 | 16.27 | 822,219 | +0.12(+0.76%) |
Dec 14, 2021 | 16.15 | 16.38 | 15.98 | 16.15 | 931,627 | +0.11(+0.71%) |
Dec 13, 2021 | 15.63 | 16.09 | 15.53 | 16.04 | 1,523,995 | +0.40(+2.54%) |
Dec 10, 2021 | 15.67 | 15.71 | 15.36 | 15.64 | 595,635 | +0.06(+0.36%) |
Dec 09, 2021 | 15.81 | 16.05 | 15.55 | 15.58 | 617,289 | -0.37(-2.31%) |
Dec 08, 2021 | 16.08 | 16.21 | 15.88 | 15.95 | 562,575 | -0.10(-0.62%) |
Dec 07, 2021 | 16.15 | 16.39 | 15.96 | 16.05 | 1,240,683 | +0.07(+0.44%) |
Dec 06, 2021 | 15.81 | 16.20 | 15.77 | 15.98 | 1,047,358 | +0.31(+1.96%) |
Dec 03, 2021 | 16.11 | 16.24 | 15.61 | 15.67 | 849,959 | -0.48(-2.95%) |
Dec 02, 2021 | 16.37 | 16.37 | 15.96 | 16.15 | 1,033,349 | +0.26(+1.62%) |
Dec 01, 2021 | 16.91 | 16.91 | 15.82 | 15.89 | 927,900 | -0.66(-3.96%) |
Nov 30, 2021 | 16.86 | 16.92 | 16.12 | 16.55 | 948,360 | -0.48(-2.83%) |
Nov 29, 2021 | 16.90 | 17.19 | 16.45 | 17.03 | 1,482,389 | +0.23(+1.35%) |
Nov 26, 2021 | 17.02 | 17.15 | 16.37 | 16.80 | 581,929 | -0.63(-3.63%) |
Nov 24, 2021 | 17.49 | 17.57 | 17.27 | 17.44 | 736,230 | -0.20(-1.12%) |
Nov 23, 2021 | 17.70 | 17.84 | 17.58 | 17.63 | 591,539 | -0.01(-0.06%) |
Nov 22, 2021 | 17.60 | 17.88 | 17.48 | 17.64 | 722,992 | +0.09(+0.54%) |
Nov 19, 2021 | 17.80 | 17.80 | 17.53 | 17.55 | 532,452 | -0.31(-1.75%) |
Nov 18, 2021 | 18.11 | 17.88 | 17.71 | 17.86 | 674,758 | -0.20(-1.10%) |
Nov 17, 2021 | 18.05 | 18.12 | 17.85 | 18.06 | 859,944 | -0.07(-0.36%) |
Nov 16, 2021 | 18.11 | 18.22 | 17.85 | 18.12 | 537,907 | +0.01(+0.05%) |
Nov 15, 2021 | 18.43 | 18.43 | 17.93 | 18.12 | 560,580 | -0.24(-1.32%) |
Nov 12, 2021 | 18.17 | 18.41 | 18.10 | 18.36 | 517,025 | +0.24(+1.34%) |
Nov 11, 2021 | 17.93 | 18.18 | 17.89 | 18.12 | 758,266 | +0.24(+1.36%) |
Nov 10, 2021 | 18.00 | 17.84 | 17.87 | 1,052,965 | -0.09(-0.52%) | |
Nov 09, 2021 | 18.12 | 18.16 | 17.62 | 17.97 | 1,322,491 | -0.12(-0.67%) |
Nov 08, 2021 | 18.48 | 18.69 | 18.06 | 18.09 | 708,842 | -0.32(-1.73%) |
Nov 05, 2021 | 18.34 | 18.87 | 18.07 | 18.41 | 1,896,005 | +0.27(+1.50%) |
Nov 04, 2021 | 18.35 | 18.45 | 18.10 | 18.13 | 1,129,282 | -0.07(-0.41%) |
Nov 03, 2021 | 17.92 | 18.40 | 17.79 | 18.21 | 1,164,079 | +0.19(+1.04%) |
Nov 02, 2021 | 18.37 | 18.41 | 17.98 | 18.02 | 1,037,693 | -0.32(-1.73%) |
Nov 01, 2021 | 18.00 | 18.41 | 17.88 | 18.34 | 981,821 | +0.39(+2.19%) |
Oct 29, 2021 | 18.02 | 18.12 | 17.60 | 17.95 | 1,586,118 | -0.03(-0.16%) |
Oct 28, 2021 | 17.76 | 18.29 | 17.62 | 17.98 | 3,609,568 | +0.30(+1.69%) |
Oct 27, 2021 | 18.75 | 18.76 | 17.55 | 17.68 | 1,745,301 | -1.07(-5.69%) |
Oct 26, 2021 | 18.64 | 18.74 | 1,582,198 | +0.09(+0.50%) | ||
Oct 25, 2021 | 18.89 | 18.97 | 18.56 | 18.65 | 1,167,911 | -0.18(-0.94%) |
Oct 22, 2021 | 18.61 | 18.92 | 18.48 | 18.83 | 1,165,008 | +0.05(+0.25%) |
Oct 21, 2021 | 18.58 | 19.71 | 18.55 | 18.78 | 2,273,340 | +0.06(+0.30%) |
Oct 20, 2021 | 20.04 | 20.06 | 18.43 | 18.72 | 4,858,635 | -3.04(-13.97%) |
Oct 19, 2021 | 21.72 | 22.02 | 21.52 | 21.76 | 778,589 | +0.22(+1.04%) |
Oct 18, 2021 | 21.15 | 21.74 | 20.87 | 21.54 | 814,909 | +0.29(+1.36%) |
Oct 15, 2021 | 22.03 | 22.03 | 21.18 | 21.25 | 943,043 | -0.50(-2.32%) |
Oct 14, 2021 | 21.92 | 22.09 | 21.71 | 21.75 | 501,521 | -0.10(-0.47%) |
Oct 13, 2021 | 22.00 | 22.11 | 21.55 | 21.86 | 647,035 | -0.12(-0.55%) |
Oct 12, 2021 | 22.61 | 22.69 | 21.66 | 21.98 | 1,325,579 | -0.66(-2.93%) |
Oct 11, 2021 | 23.24 | 23.49 | 22.60 | 22.64 | 475,001 | -0.60(-2.58%) |
Oct 08, 2021 | 23.46 | 23.62 | 23.12 | 23.24 | 566,437 | -0.19(-0.80%) |
Oct 07, 2021 | 23.27 | 23.69 | 23.14 | 23.43 | 845,503 | +0.24(+1.05%) |
Oct 06, 2021 | 23.29 | 23.47 | 22.69 | 23.18 | 606,518 | -0.26(-1.12%) |
Oct 05, 2021 | 23.54 | 23.81 | 23.42 | 23.45 | 743,882 | -0.13(-0.56%) |
Oct 04, 2021 | 23.75 | 24.01 | 23.42 | 23.58 | 834,148 | -0.22(-0.90%) |
Oct 01, 2021 | 23.41 | 23.95 | 23.18 | 23.79 | 750,635 | +0.42(+1.80%) |
Sep 30, 2021 | 23.89 | 23.89 | 23.16 | 23.37 | 692,418 | -0.48(-2.00%) |
Sep 29, 2021 | 23.65 | 23.87 | 23.46 | 23.85 | 712,963 | +0.15(+0.63%) |
Sep 28, 2021 | 23.48 | 23.84 | 23.22 | 23.70 | 1,800,114 | +0.20(+0.84%) |
Sep 27, 2021 | 23.14 | 23.72 | 23.14 | 23.50 | 662,111 | +0.33(+1.41%) |
Sep 24, 2021 | 23.34 | 23.62 | 23.08 | 23.18 | 765,217 | -0.13(-0.56%) |
Sep 23, 2021 | 23.11 | 23.60 | 23.01 | 23.31 | 813,419 | +0.27(+1.18%) |
Sep 22, 2021 | 25.35 | 25.35 | 22.81 | 23.03 | 1,908,725 | -0.12(-0.53%) |
Sep 21, 2021 | 23.43 | 23.74 | 23.16 | 23.16 | 1,012,150 | -0.23(-1.00%) |
Sep 20, 2021 | 23.27 | 23.69 | 23.05 | 23.39 | 909,546 | -0.24(-1.03%) |
Sep 17, 2021 | 24.37 | 24.43 | 23.59 | 23.63 | 16,404,799 | -0.64(-2.62%) |
Sep 16, 2021 | 24.49 | 24.65 | 24.16 | 24.27 | 1,193,775 | -0.31(-1.26%) |
Sep 15, 2021 | 24.67 | 25.17 | 24.31 | 24.58 | 984,114 | -0.21(-0.83%) |
Sep 14, 2021 | 24.55 | 24.98 | 24.44 | 24.78 | 998,447 | +0.22(+0.91%) |
Sep 13, 2021 | 24.81 | 25.32 | 24.25 | 24.56 | 990,589 | -0.12(-0.49%) |
Sep 10, 2021 | 25.07 | 25.07 | 24.63 | 24.68 | 594,044 | -0.25(-1.01%) |
Sep 09, 2021 | 25.07 | 25.38 | 24.88 | 24.93 | 864,661 | -0.07(-0.26%) |
Sep 08, 2021 | 24.56 | 25.25 | 24.09 | 25.00 | 833,584 | +0.36(+1.44%) |
Sep 07, 2021 | 26.17 | 26.82 | 24.63 | 24.64 | 2,128,581 | -0.16(-0.64%) |
Sep 03, 2021 | 24.78 | 25.00 | 24.61 | 24.80 | 390,539 | +0.01(+0.04%) |
Sep 02, 2021 | 24.80 | 24.91 | 24.58 | 24.79 | 536,443 | +0.01(+0.04%) |
Sep 01, 2021 | 24.51 | 24.79 | 24.32 | 24.78 | 276,516 | +0.32(+1.30%) |
Aug 31, 2021 | 24.61 | 24.71 | 24.25 | 24.47 | 462,462 | -0.07(-0.27%) |
Aug 30, 2021 | 24.61 | 24.61 | 24.33 | 24.53 | 301,470 | -0.02(-0.08%) |
Aug 27, 2021 | 24.09 | 24.74 | 23.85 | 24.55 | 496,217 | +0.55(+2.30%) |
Aug 26, 2021 | 24.06 | 24.21 | 23.95 | 24.00 | 304,867 | -0.09(-0.39%) |
Aug 25, 2021 | 24.20 | 24.30 | 23.78 | 24.09 | 379,234 | +0.00(+0.00%) |
Aug 24, 2021 | 24.04 | 24.82 | 23.69 | 24.09 | 360,262 | +0.08(+0.35%) |
Aug 23, 2021 | 23.80 | 24.06 | 23.75 | 24.01 | 229,360 | +0.28(+1.18%) |
Aug 20, 2021 | 23.44 | 23.93 | 23.17 | 23.73 | 393,911 | +0.25(+1.08%) |
Aug 19, 2021 | 23.03 | 23.52 | 22.88 | 23.47 | 841,390 | +0.32(+1.37%) |
Aug 18, 2021 | 24.07 | 24.22 | 23.14 | 23.16 | 883,998 | -0.87(-3.63%) |
Aug 17, 2021 | 24.39 | 24.57 | 23.93 | 24.03 | 583,060 | -0.50(-2.04%) |
Aug 16, 2021 | 25.01 | 25.01 | 23.96 | 24.53 | 677,460 | -0.60(-2.40%) |
Aug 13, 2021 | 25.09 | 25.31 | 24.85 | 25.13 | 397,853 | +0.15(+0.59%) |
Aug 12, 2021 | 24.95 | 25.18 | 24.79 | 24.98 | 483,655 | +0.15(+0.60%) |
Aug 11, 2021 | 24.69 | 24.86 | 24.34 | 24.84 | 410,447 | +0.26(+1.06%) |
Aug 10, 2021 | 24.78 | 24.99 | 24.38 | 24.58 | 579,317 | -0.17(-0.67%) |
Aug 09, 2021 | 24.37 | 24.85 | 24.17 | 24.74 | 457,877 | +0.48(+1.99%) |
Aug 06, 2021 | 24.30 | 24.42 | 24.08 | 24.26 | 339,491 | +0.16(+0.65%) |
Aug 05, 2021 | 23.62 | 24.11 | 23.54 | 24.10 | 487,266 | +0.58(+2.48%) |
Aug 04, 2021 | 24.11 | 24.11 | 23.39 | 23.52 | 365,646 | -0.64(-2.65%) |
Aug 03, 2021 | 23.94 | 24.24 | 23.63 | 24.16 | 613,823 | +0.19(+0.81%) |
Aug 02, 2021 | 24.26 | 24.67 | 23.93 | 23.96 | 590,825 | -0.24(-1.00%) |
Jul 30, 2021 | 24.21 | 24.59 | 24.01 | 24.21 | 659,211 | -0.18(-0.72%) |
Jul 29, 2021 | 24.85 | 24.91 | 24.35 | 24.38 | 425,961 | -0.25(-1.02%) |
Jul 28, 2021 | 24.66 | 25.01 | 24.30 | 24.63 | 466,987 | +0.02(+0.08%) |
Jul 27, 2021 | 24.43 | 24.67 | 24.21 | 24.61 | 360,394 | +0.02(+0.08%) |
Jul 26, 2021 | 24.64 | 24.92 | 24.35 | 24.59 | 677,912 | -0.12(-0.49%) |
Jul 23, 2021 | 24.84 | 25.08 | 24.32 | 24.72 | 657,952 | -0.23(-0.93%) |
Jul 22, 2021 | 24.98 | 25.57 | 24.50 | 24.95 | 1,166,756 | -0.02(-0.07%) |
Jul 21, 2021 | 25.19 | 26.26 | 24.71 | 24.97 | 2,639,195 | -3.52(-12.37%) |
Jul 20, 2021 | 28.47 | 29.00 | 28.17 | 28.49 | 872,398 | +0.25(+0.89%) |
Jul 19, 2021 | 27.46 | 28.52 | 27.29 | 28.24 | 625,665 | +0.33(+1.20%) |
Jul 16, 2021 | 28.98 | 28.98 | 27.87 | 27.91 | 455,596 | -0.81(-2.81%) |
Jul 15, 2021 | 29.13 | 29.28 | 28.44 | 28.71 | 391,539 | -0.59(-2.03%) |
Jul 14, 2021 | 29.17 | 29.44 | 28.94 | 29.31 | 446,173 | +0.25(+0.86%) |
Jul 13, 2021 | 29.23 | 29.44 | 28.93 | 29.06 | 886,964 | -0.36(-1.23%) |
Jul 12, 2021 | 29.02 | 29.45 | 28.78 | 29.42 | 493,179 | +0.33(+1.15%) |
Jul 09, 2021 | 29.08 | 29.35 | 28.40 | 29.08 | 754,125 | +0.41(+1.42%) |
Jul 08, 2021 | 28.16 | 28.79 | 28.09 | 28.68 | 467,678 | -0.01(-0.03%) |
Jul 07, 2021 | 28.86 | 28.99 | 28.27 | 28.68 | 766,484 | -0.22(-0.77%) |
Jul 06, 2021 | 29.19 | 29.21 | 28.43 | 28.91 | 416,776 | -0.40(-1.36%) |
Jul 02, 2021 | 29.76 | 29.85 | 29.25 | 29.31 | 247,299 | -0.44(-1.47%) |
Jul 01, 2021 | 29.43 | 30.01 | 29.12 | 29.74 | 1,221,943 | +0.46(+1.58%) |
Jun 30, 2021 | 29.29 | 29.49 | 28.86 | 29.28 | 561,238 | -0.06(-0.22%) |
Jun 29, 2021 | 29.85 | 30.04 | 29.26 | 29.34 | 300,906 | -0.54(-1.80%) |
Jun 28, 2021 | 30.21 | 30.42 | 29.79 | 29.88 | 448,007 | -0.32(-1.07%) |
Jun 25, 2021 | 30.41 | 30.56 | 29.96 | 30.21 | 2,250,648 | -0.02(-0.06%) |
Jun 24, 2021 | 29.74 | 30.22 | 29.53 | 30.22 | 303,147 | +0.57(+1.91%) |
Jun 23, 2021 | 30.56 | 30.57 | 29.62 | 29.66 | 375,509 | -0.71(-2.35%) |
Jun 22, 2021 | 29.92 | 30.46 | 29.58 | 30.37 | 514,773 | +0.37(+1.24%) |
Jun 21, 2021 | 29.40 | 30.12 | 29.19 | 30.00 | 444,329 | +0.76(+2.60%) |
Jun 18, 2021 | 28.81 | 29.26 | 28.47 | 29.24 | 1,096,448 | +0.06(+0.22%) |
Jun 17, 2021 | 29.04 | 29.19 | 28.75 | 29.18 | 561,677 | -0.06(-0.22%) |
Jun 16, 2021 | 29.32 | 29.52 | 29.09 | 29.24 | 404,252 | -0.16(-0.54%) |
Jun 15, 2021 | 29.53 | 29.53 | 28.96 | 29.40 | 355,586 | +0.19(+0.63%) |
Jun 14, 2021 | 29.17 | 29.36 | 29.00 | 29.21 | 317,458 | +0.15(+0.51%) |
Jun 11, 2021 | 28.68 | 29.07 | 28.57 | 29.07 | 265,196 | +0.57(+1.98%) |
Jun 10, 2021 | 28.67 | 28.98 | 28.37 | 28.50 | 275,052 | -0.17(-0.58%) |
Jun 09, 2021 | 28.17 | 29.20 | 28.12 | 28.67 | 456,916 | +0.47(+1.68%) |
Jun 08, 2021 | 28.15 | 28.55 | 27.99 | 28.19 | 265,828 | +0.11(+0.40%) |
Jun 07, 2021 | 28.10 | 28.37 | 27.87 | 28.08 | 594,819 | +0.07(+0.26%) |
Jun 04, 2021 | 28.50 | 28.55 | 27.90 | 28.01 | 349,861 | -0.46(-1.63%) |
Jun 03, 2021 | 28.29 | 28.66 | 28.21 | 28.47 | 258,738 | +0.03(+0.10%) |
Jun 02, 2021 | 28.35 | 28.49 | 28.02 | 28.44 | 804,389 | +0.06(+0.20%) |