Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.49 | 22.77 | 21.94 | 22.72 | 53,794 | +0.08(+0.37%) |
Jun 29, 2022 | 23.32 | 23.86 | 22.54 | 22.64 | 41,407 | -0.80(-3.41%) |
Jun 28, 2022 | 24.25 | 24.52 | 22.99 | 23.44 | 72,394 | -0.72(-3.00%) |
Jun 27, 2022 | 26.84 | 27.05 | 24.14 | 24.16 | 121,205 | -2.42(-9.09%) |
Jun 24, 2022 | 29.77 | 29.77 | 25.96 | 26.58 | 699,449 | -2.96(-10.01%) |
Jun 23, 2022 | 28.16 | 30.16 | 27.99 | 29.53 | 156,070 | +1.38(+4.88%) |
Jun 22, 2022 | 28.02 | 28.34 | 26.82 | 28.16 | 59,947 | +0.04(+0.13%) |
Jun 21, 2022 | 28.31 | 28.69 | 27.83 | 28.12 | 73,971 | +0.02(+0.07%) |
Jun 17, 2022 | 26.86 | 28.22 | 26.71 | 28.10 | 58,221 | +1.10(+4.06%) |
Jun 16, 2022 | 27.30 | 28.08 | 26.66 | 27.01 | 47,627 | -0.33(-1.19%) |
Jun 15, 2022 | 27.60 | 28.33 | 27.32 | 27.33 | 52,499 | -0.11(-0.41%) |
Jun 14, 2022 | 27.42 | 28.59 | 26.98 | 27.44 | 98,316 | +0.33(+1.20%) |
Jun 13, 2022 | 27.87 | 27.97 | 27.12 | 27.12 | 37,806 | -0.86(-3.09%) |
Jun 10, 2022 | 26.33 | 28.21 | 26.33 | 27.98 | 51,436 | +0.75(+2.76%) |
Jun 09, 2022 | 27.32 | 27.63 | 26.73 | 27.23 | 33,620 | -0.34(-1.25%) |
Jun 08, 2022 | 27.72 | 28.97 | 27.14 | 27.57 | 50,068 | +0.06(+0.20%) |
Jun 07, 2022 | 26.28 | 27.67 | 26.21 | 27.52 | 53,716 | +0.57(+2.10%) |
Jun 06, 2022 | 26.24 | 27.13 | 25.62 | 26.95 | 122,304 | +0.86(+3.31%) |
Jun 03, 2022 | 25.74 | 26.16 | 25.16 | 26.09 | 20,339 | +0.23(+0.90%) |
Jun 02, 2022 | 25.93 | 25.97 | 25.55 | 25.85 | 24,694 | -0.17(-0.64%) |
Jun 01, 2022 | 25.83 | 26.16 | 25.63 | 26.02 | 18,986 | +0.00(+0.00%) |
May 31, 2022 | 25.24 | 26.02 | 25.18 | 26.02 | 13,529 | +0.52(+2.04%) |
May 27, 2022 | 25.18 | 25.86 | 25.00 | 25.50 | 24,148 | +0.32(+1.25%) |
May 26, 2022 | 23.98 | 25.25 | 23.98 | 25.18 | 17,063 | +1.14(+4.75%) |
May 25, 2022 | 23.94 | 24.67 | 23.94 | 24.04 | 13,076 | -0.16(-0.65%) |
May 24, 2022 | 23.79 | 24.39 | 23.79 | 24.20 | 20,431 | +0.34(+1.44%) |
May 23, 2022 | 24.43 | 25.03 | 23.72 | 23.86 | 22,512 | -0.58(-2.36%) |
May 20, 2022 | 24.55 | 24.64 | 24.10 | 24.43 | 10,268 | +0.19(+0.77%) |
May 19, 2022 | 25.30 | 25.74 | 24.18 | 24.25 | 19,417 | -0.94(-3.73%) |
May 18, 2022 | 25.84 | 25.94 | 25.06 | 25.18 | 19,072 | -0.87(-3.35%) |
May 17, 2022 | 26.23 | 26.23 | 25.74 | 26.06 | 10,811 | +0.30(+1.15%) |
May 16, 2022 | 25.69 | 25.94 | 25.54 | 25.76 | 11,762 | +0.16(+0.62%) |
May 13, 2022 | 25.41 | 25.84 | 24.70 | 25.60 | 21,220 | +0.37(+1.47%) |
May 12, 2022 | 25.46 | 25.73 | 24.49 | 25.23 | 21,731 | -0.50(-1.95%) |
May 11, 2022 | 25.83 | 26.05 | 25.29 | 25.73 | 46,119 | -0.20(-0.75%) |
May 10, 2022 | 25.44 | 26.01 | 24.32 | 25.93 | 55,559 | +0.48(+1.90%) |
May 09, 2022 | 23.43 | 26.02 | 22.96 | 25.44 | 97,102 | +1.84(+7.80%) |
May 06, 2022 | 22.07 | 24.07 | 21.97 | 23.60 | 37,385 | +1.61(+7.31%) |
May 05, 2022 | 21.92 | 22.28 | 21.77 | 22.00 | 26,695 | -0.21(-0.96%) |
May 04, 2022 | 22.41 | 22.62 | 21.62 | 22.21 | 43,873 | +0.27(+1.23%) |
May 03, 2022 | 22.15 | 22.51 | 21.59 | 21.94 | 32,175 | -0.20(-0.88%) |
May 02, 2022 | 22.87 | 23.08 | 21.11 | 22.14 | 63,807 | -0.73(-3.21%) |
Apr 29, 2022 | 22.96 | 23.48 | 22.86 | 22.87 | 16,365 | -0.32(-1.36%) |
Apr 28, 2022 | 23.44 | 23.71 | 23.06 | 23.19 | 8,394 | +0.31(+1.34%) |
Apr 27, 2022 | 23.12 | 23.31 | 22.86 | 22.88 | 4,839 | -0.09(-0.40%) |
Apr 26, 2022 | 23.00 | 23.29 | 22.80 | 22.97 | 10,683 | -0.07(-0.32%) |
Apr 25, 2022 | 23.58 | 23.65 | 22.94 | 23.05 | 12,407 | -0.72(-3.05%) |
Apr 22, 2022 | 24.30 | 24.30 | 23.62 | 23.77 | 8,423 | -0.53(-2.18%) |
Apr 21, 2022 | 25.31 | 25.31 | 24.30 | 24.30 | 22,694 | -1.01(-4.00%) |
Apr 20, 2022 | 24.44 | 25.60 | 24.43 | 25.31 | 39,783 | +1.06(+4.37%) |
Apr 19, 2022 | 24.77 | 24.94 | 24.25 | 24.25 | 33,721 | -0.60(-2.43%) |
Apr 18, 2022 | 25.84 | 25.84 | 24.86 | 24.86 | 14,274 | -1.21(-4.63%) |
Apr 14, 2022 | 26.49 | 26.94 | 25.66 | 26.07 | 26,695 | -0.65(-2.43%) |
Apr 13, 2022 | 26.30 | 27.17 | 25.58 | 26.72 | 36,594 | +0.34(+1.30%) |
Apr 12, 2022 | 25.09 | 26.78 | 24.23 | 26.37 | 37,626 | +1.14(+4.53%) |
Apr 11, 2022 | 24.85 | 25.23 | 24.72 | 25.23 | 5,194 | +0.25(+1.00%) |
Apr 08, 2022 | 24.16 | 25.11 | 24.16 | 24.98 | 13,726 | +0.84(+3.46%) |
Apr 07, 2022 | 23.81 | 24.55 | 23.56 | 24.14 | 28,514 | +0.13(+0.54%) |
Apr 06, 2022 | 23.10 | 24.01 | 23.10 | 24.01 | 21,230 | +0.91(+3.94%) |
Apr 05, 2022 | 23.10 | 23.21 | 22.93 | 23.10 | 6,043 | +0.13(+0.57%) |
Apr 04, 2022 | 23.23 | 23.23 | 22.97 | 22.97 | 5,481 | -0.09(-0.40%) |
Apr 01, 2022 | 22.77 | 23.18 | 22.77 | 23.07 | 6,513 | +0.09(+0.40%) |
Mar 31, 2022 | 22.83 | 23.14 | 22.74 | 22.97 | 15,817 | +0.31(+1.35%) |
Mar 30, 2022 | 22.13 | 22.77 | 22.13 | 22.67 | 26,345 | +0.45(+2.01%) |
Mar 29, 2022 | 22.18 | 22.28 | 22.18 | 22.22 | 6,489 | -0.04(-0.17%) |
Mar 28, 2022 | 22.14 | 22.28 | 21.98 | 22.26 | 12,671 | -0.01(-0.04%) |
Mar 25, 2022 | 22.28 | 22.28 | 22.27 | 22.27 | 3,256 | -0.01(-0.06%) |
Mar 24, 2022 | 21.93 | 22.28 | 21.93 | 22.28 | 5,060 | +0.21(+0.95%) |
Mar 23, 2022 | 22.08 | 22.28 | 22.07 | 22.07 | 13,953 | -0.17(-0.75%) |
Mar 22, 2022 | 22.14 | 22.28 | 22.09 | 22.24 | 8,144 | +0.03(+0.13%) |
Mar 21, 2022 | 22.11 | 22.28 | 22.05 | 22.21 | 7,882 | -0.05(-0.21%) |
Mar 18, 2022 | 22.28 | 22.28 | 22.10 | 22.26 | 11,708 | -0.02(-0.08%) |
Mar 17, 2022 | 22.11 | 22.28 | 21.89 | 22.28 | 7,999 | +0.28(+1.27%) |
Mar 16, 2022 | 22.02 | 22.06 | 21.76 | 22.00 | 9,846 | +0.13(+0.59%) |
Mar 15, 2022 | 21.79 | 22.06 | 21.79 | 21.87 | 11,760 | +0.14(+0.64%) |
Mar 14, 2022 | 21.99 | 21.99 | 21.40 | 21.73 | 14,932 | -0.25(-1.13%) |
Mar 11, 2022 | 22.00 | 22.00 | 21.74 | 21.98 | 8,807 | -0.08(-0.38%) |
Mar 10, 2022 | 21.99 | 22.25 | 21.35 | 22.06 | 14,587 | +0.09(+0.42%) |
Mar 09, 2022 | 21.42 | 22.45 | 21.42 | 21.97 | 12,902 | +1.22(+5.90%) |
Mar 08, 2022 | 21.34 | 22.00 | 20.75 | 20.75 | 23,448 | -1.02(-4.69%) |
Mar 07, 2022 | 21.85 | 21.96 | 21.41 | 21.77 | 5,727 | -0.27(-1.21%) |
Mar 04, 2022 | 21.80 | 22.30 | 21.72 | 22.03 | 10,607 | -0.04(-0.17%) |
Mar 03, 2022 | 22.08 | 22.75 | 21.81 | 22.07 | 7,693 | -0.01(-0.04%) |
Mar 02, 2022 | 22.86 | 22.86 | 21.92 | 22.08 | 19,619 | +0.06(+0.25%) |
Mar 01, 2022 | 22.94 | 22.94 | 21.30 | 22.02 | 11,417 | -0.84(-3.66%) |
Feb 28, 2022 | 22.84 | 22.98 | 22.33 | 22.86 | 3,126 | -0.14(-0.60%) |
Feb 25, 2022 | 22.80 | 23.00 | 22.56 | 23.00 | 4,228 | +0.20(+0.89%) |
Feb 24, 2022 | 22.08 | 22.80 | 21.94 | 22.80 | 14,241 | +0.44(+1.98%) |
Feb 23, 2022 | 22.63 | 22.63 | 22.36 | 22.36 | 3,952 | -0.02(-0.08%) |
Feb 22, 2022 | 22.52 | 22.52 | 22.13 | 22.37 | 3,182 | -0.06(-0.25%) |
Feb 18, 2022 | 22.43 | 0 | +0.23(+1.06%) | |||
Feb 17, 2022 | 22.33 | 22.74 | 22.19 | 22.19 | 4,429 | -0.57(-2.53%) |
Feb 16, 2022 | 22.54 | 22.77 | 22.14 | 22.77 | 4,319 | +0.20(+0.90%) |
Feb 15, 2022 | 22.72 | 22.72 | 22.54 | 22.57 | 2,125 | +0.00(+0.00%) |
Feb 14, 2022 | 22.60 | 22.82 | 22.53 | 22.57 | 11,361 | -0.15(-0.65%) |
Feb 11, 2022 | 22.59 | 22.76 | 22.13 | 22.71 | 13,069 | +0.34(+1.50%) |
Feb 10, 2022 | 22.58 | 22.71 | 22.33 | 22.38 | 7,302 | -0.28(-1.24%) |
Feb 09, 2022 | 22.74 | 22.91 | 22.25 | 22.66 | 9,868 | -0.13(-0.55%) |
Feb 08, 2022 | 22.46 | 22.78 | 22.33 | 22.78 | 7,188 | +0.51(+2.30%) |
Feb 07, 2022 | 21.99 | 22.82 | 21.85 | 22.27 | 15,366 | +0.25(+1.13%) |
Feb 04, 2022 | 21.49 | 22.15 | 21.49 | 22.02 | 8,606 | +0.21(+0.97%) |
Feb 03, 2022 | 21.92 | 21.68 | 21.81 | 5,905 | -0.22(-1.00%) | |
Feb 02, 2022 | 21.53 | 22.07 | 21.25 | 22.03 | 49,249 | +0.36(+1.66%) |
Feb 01, 2022 | 21.53 | 22.00 | 21.53 | 21.67 | 4,878 | +0.15(+0.68%) |
Jan 31, 2022 | 21.21 | 21.99 | 21.53 | 13,053 | +0.32(+1.52%) | |
Jan 28, 2022 | 21.17 | 21.50 | 21.15 | 21.21 | 5,674 | +0.12(+0.59%) |
Jan 27, 2022 | 21.13 | 21.38 | 21.08 | 21.08 | 10,044 | +0.23(+1.08%) |
Jan 26, 2022 | 21.03 | 21.34 | 20.79 | 20.86 | 8,242 | +0.13(+0.62%) |
Jan 25, 2022 | 21.82 | 21.82 | 20.70 | 20.73 | 20,681 | -1.26(-5.73%) |
Jan 24, 2022 | 21.40 | 22.08 | 21.39 | 21.99 | 13,504 | +0.23(+1.06%) |
Jan 21, 2022 | 22.08 | 22.08 | 21.34 | 21.76 | 16,422 | -0.52(-2.35%) |
Jan 20, 2022 | 22.59 | 22.69 | 22.28 | 22.28 | 2,896 | -0.58(-2.54%) |
Jan 19, 2022 | 22.81 | 23.00 | 22.44 | 22.86 | 9,704 | +0.07(+0.32%) |
Jan 18, 2022 | 22.42 | 22.79 | 22.39 | 22.79 | 7,876 | +0.32(+1.43%) |
Jan 14, 2022 | 22.47 | 0 | -0.10(-0.45%) | |||
Jan 13, 2022 | 22.39 | 22.82 | 22.39 | 22.57 | 5,332 | +0.00(+0.00%) |
Jan 12, 2022 | 22.77 | 22.79 | 22.15 | 22.57 | 6,837 | -0.03(-0.12%) |
Jan 11, 2022 | 22.47 | 22.81 | 22.34 | 22.59 | 13,486 | +0.50(+2.25%) |
Jan 10, 2022 | 21.88 | 22.62 | 21.61 | 22.10 | 12,431 | +0.38(+1.74%) |
Jan 07, 2022 | 21.81 | 22.08 | 21.56 | 21.72 | 7,175 | -0.21(-0.96%) |
Jan 06, 2022 | 21.54 | 22.05 | 21.44 | 21.93 | 10,862 | +0.44(+2.05%) |
Jan 05, 2022 | 21.52 | 21.77 | 21.12 | 21.49 | 16,278 | -0.02(-0.09%) |
Jan 04, 2022 | 21.30 | 21.86 | 21.30 | 21.51 | 11,355 | +0.27(+1.26%) |
Jan 03, 2022 | 20.65 | 21.80 | 20.65 | 21.24 | 13,006 | -0.78(-3.55%) |
Dec 31, 2021 | 21.45 | 22.02 | 21.45 | 22.02 | 7,772 | +0.71(+3.32%) |
Dec 30, 2021 | 21.13 | 21.72 | 21.05 | 21.32 | 7,528 | +0.01(+0.04%) |
Dec 29, 2021 | 21.16 | 21.64 | 21.05 | 21.31 | 6,708 | +0.09(+0.43%) |
Dec 28, 2021 | 21.51 | 21.70 | 21.04 | 21.21 | 10,931 | -0.39(-1.79%) |
Dec 27, 2021 | 20.92 | 21.86 | 20.79 | 21.60 | 8,120 | +0.67(+3.21%) |
Dec 23, 2021 | 20.98 | 21.27 | 20.61 | 20.93 | 4,519 | +0.12(+0.57%) |
Dec 22, 2021 | 20.66 | 21.02 | 20.55 | 20.81 | 14,710 | +0.22(+1.07%) |
Dec 21, 2021 | 20.40 | 20.70 | 20.14 | 20.59 | 6,850 | +0.37(+1.82%) |
Dec 20, 2021 | 20.41 | 20.60 | 20.10 | 20.22 | 14,586 | -0.20(-0.99%) |
Dec 17, 2021 | 21.25 | 21.61 | 20.34 | 20.42 | 20,993 | -1.01(-4.72%) |
Dec 16, 2021 | 21.68 | 21.81 | 21.25 | 21.44 | 6,004 | -0.11(-0.51%) |
Dec 15, 2021 | 21.71 | 21.93 | 21.39 | 21.55 | 11,574 | -0.08(-0.38%) |
Dec 14, 2021 | 22.08 | 22.37 | 21.63 | 21.63 | 57,331 | -0.53(-2.41%) |
Dec 13, 2021 | 22.50 | 22.66 | 22.08 | 22.16 | 10,311 | -0.34(-1.51%) |
Dec 10, 2021 | 22.31 | 22.62 | 22.25 | 22.50 | 4,188 | +0.21(+0.95%) |
Dec 09, 2021 | 22.09 | 22.63 | 22.08 | 22.29 | 6,427 | +0.15(+0.66%) |
Dec 08, 2021 | 22.29 | 22.54 | 22.08 | 22.14 | 9,041 | -0.21(-0.95%) |
Dec 07, 2021 | 22.72 | 22.72 | 22.31 | 22.36 | 8,490 | -0.23(-1.02%) |
Dec 06, 2021 | 22.86 | 22.99 | 22.27 | 22.59 | 16,675 | -0.23(-1.01%) |
Dec 03, 2021 | 22.99 | 22.99 | 22.70 | 22.82 | 7,850 | +0.00(+0.00%) |
Dec 02, 2021 | 22.48 | 23.00 | 22.37 | 22.82 | 22,309 | +0.44(+1.97%) |
Dec 01, 2021 | 22.42 | 22.65 | 22.10 | 22.37 | 22,437 | -0.05(-0.21%) |
Nov 30, 2021 | 22.29 | 22.49 | 22.29 | 22.42 | 10,557 | +0.13(+0.58%) |
Nov 29, 2021 | 22.77 | 22.87 | 22.14 | 22.29 | 15,875 | -0.24(-1.06%) |
Nov 26, 2021 | 22.24 | 22.56 | 22.08 | 22.53 | 14,262 | +0.08(+0.37%) |
Nov 24, 2021 | 22.27 | 22.50 | 22.22 | 22.45 | 14,270 | +0.20(+0.90%) |
Nov 23, 2021 | 21.88 | 22.31 | 21.87 | 22.25 | 8,762 | +0.36(+1.67%) |
Nov 22, 2021 | 21.86 | 22.32 | 21.86 | 21.88 | 15,699 | +0.04(+0.17%) |
Nov 19, 2021 | 21.21 | 21.85 | 21.00 | 21.85 | 25,973 | +0.68(+3.23%) |
Nov 18, 2021 | 21.23 | 21.20 | 21.16 | 21.16 | 7,481 | -0.23(-1.06%) |
Nov 17, 2021 | 21.25 | 21.43 | 21.18 | 21.39 | 6,936 | +0.14(+0.64%) |
Nov 16, 2021 | 21.47 | 21.64 | 21.22 | 21.25 | 6,978 | -0.15(-0.72%) |
Nov 15, 2021 | 21.15 | 21.41 | 21.00 | 21.41 | 8,368 | +0.18(+0.86%) |
Nov 12, 2021 | 21.05 | 21.26 | 21.04 | 21.23 | 5,059 | +0.17(+0.83%) |
Nov 11, 2021 | 20.84 | 21.32 | 20.79 | 21.05 | 4,127 | +0.29(+1.40%) |
Nov 10, 2021 | 21.14 | 20.39 | 20.76 | 18,989 | -0.10(-0.48%) | |
Nov 09, 2021 | 21.37 | 21.37 | 20.52 | 20.86 | 20,904 | -0.11(-0.52%) |
Nov 08, 2021 | 21.40 | 21.41 | 20.79 | 20.97 | 21,964 | -0.39(-1.83%) |
Nov 05, 2021 | 21.25 | 21.59 | 21.04 | 21.36 | 6,820 | +0.14(+0.64%) |
Nov 04, 2021 | 21.50 | 21.50 | 20.95 | 21.23 | 14,098 | -0.37(-1.73%) |
Nov 03, 2021 | 20.98 | 21.64 | 20.95 | 21.60 | 4,138 | +0.85(+4.08%) |
Nov 02, 2021 | 20.60 | 21.06 | 20.39 | 20.75 | 6,400 | -0.03(-0.13%) |
Nov 01, 2021 | 20.92 | 21.02 | 20.34 | 20.78 | 11,865 | -0.01(-0.04%) |
Oct 29, 2021 | 20.73 | 20.95 | 20.58 | 20.79 | 3,696 | -0.06(-0.28%) |
Oct 28, 2021 | 20.86 | 20.86 | 20.27 | 20.85 | 1,817 | +0.20(+0.99%) |
Oct 27, 2021 | 21.01 | 21.01 | 20.52 | 20.64 | 6,022 | -0.31(-1.48%) |
Oct 26, 2021 | 20.99 | 20.95 | 6,118 | -0.02(-0.09%) | ||
Oct 25, 2021 | 21.20 | 21.33 | 20.83 | 20.97 | 5,303 | -0.39(-1.83%) |
Oct 22, 2021 | 21.39 | 21.45 | 21.17 | 21.36 | 2,047 | +0.08(+0.39%) |
Oct 21, 2021 | 21.31 | 21.41 | 21.25 | 21.28 | 3,229 | -0.12(-0.55%) |
Oct 20, 2021 | 21.55 | 21.55 | 21.40 | 21.40 | 2,828 | +0.01(+0.04%) |
Oct 19, 2021 | 21.41 | 21.63 | 21.39 | 21.39 | 3,252 | -0.02(-0.09%) |
Oct 18, 2021 | 20.93 | 21.41 | 20.78 | 21.41 | 19,484 | +0.53(+2.53%) |
Oct 15, 2021 | 20.86 | 21.12 | 20.86 | 20.88 | 3,635 | +0.05(+0.22%) |
Oct 14, 2021 | 20.97 | 20.97 | 20.84 | 20.84 | 2,767 | -0.11(-0.52%) |
Oct 13, 2021 | 20.54 | 20.94 | 20.42 | 20.94 | 4,048 | +0.40(+1.95%) |
Oct 12, 2021 | 20.55 | 20.82 | 20.40 | 20.54 | 3,099 | -0.09(-0.44%) |
Oct 11, 2021 | 20.63 | 21.28 | 20.47 | 20.63 | 12,402 | +0.00(+0.00%) |
Oct 08, 2021 | 20.69 | 20.69 | 20.14 | 20.63 | 16,258 | +0.05(+0.22%) |
Oct 07, 2021 | 20.67 | 20.92 | 20.57 | 20.59 | 6,008 | +0.11(+0.53%) |
Oct 06, 2021 | 20.62 | 20.62 | 20.37 | 20.48 | 5,108 | -0.21(-1.01%) |
Oct 05, 2021 | 20.55 | 20.69 | 20.43 | 20.69 | 4,581 | +0.10(+0.49%) |
Oct 04, 2021 | 20.63 | 20.67 | 20.43 | 20.59 | 5,743 | -0.04(-0.18%) |
Oct 01, 2021 | 20.60 | 20.84 | 20.43 | 20.63 | 11,977 | -0.02(-0.09%) |
Sep 30, 2021 | 20.84 | 20.84 | 20.22 | 20.64 | 7,722 | -0.12(-0.57%) |
Sep 29, 2021 | 20.63 | 20.82 | 20.58 | 20.76 | 4,508 | +0.00(+0.00%) |
Sep 28, 2021 | 20.69 | 20.95 | 20.41 | 20.76 | 5,181 | +0.12(+0.57%) |
Sep 27, 2021 | 20.86 | 21.14 | 20.60 | 20.64 | 21,968 | -0.31(-1.48%) |
Sep 24, 2021 | 20.77 | 21.23 | 20.77 | 20.95 | 7,659 | +0.13(+0.61%) |
Sep 23, 2021 | 20.95 | 21.03 | 20.83 | 20.83 | 3,710 | -0.12(-0.57%) |
Sep 22, 2021 | 20.78 | 21.09 | 20.78 | 20.94 | 4,850 | +0.17(+0.83%) |
Sep 21, 2021 | 20.85 | 20.85 | 20.77 | 20.77 | 2,537 | +0.14(+0.66%) |
Sep 20, 2021 | 20.33 | 20.77 | 20.22 | 20.63 | 25,313 | +0.05(+0.22%) |
Sep 17, 2021 | 20.66 | 21.24 | 20.45 | 20.59 | 86,354 | -0.18(-0.88%) |
Sep 16, 2021 | 20.63 | 21.70 | 20.09 | 20.77 | 12,155 | +0.17(+0.84%) |
Sep 15, 2021 | 20.64 | 20.85 | 20.57 | 20.60 | 17,215 | -0.05(-0.26%) |
Sep 14, 2021 | 20.64 | 20.67 | 20.32 | 20.65 | 11,816 | +0.04(+0.18%) |
Sep 13, 2021 | 20.36 | 20.78 | 20.06 | 20.62 | 17,333 | +0.46(+2.26%) |
Sep 10, 2021 | 20.59 | 20.62 | 19.89 | 20.16 | 6,430 | -0.37(-1.82%) |
Sep 09, 2021 | 20.95 | 20.99 | 20.51 | 20.53 | 11,857 | -0.46(-2.21%) |
Sep 08, 2021 | 20.86 | 21.07 | 20.83 | 21.00 | 9,101 | +0.18(+0.88%) |
Sep 07, 2021 | 20.87 | 21.13 | 20.74 | 20.82 | 14,972 | -0.22(-1.04%) |
Sep 03, 2021 | 21.16 | 21.19 | 20.95 | 21.04 | 3,545 | -0.37(-1.75%) |
Sep 02, 2021 | 21.67 | 21.76 | 21.14 | 21.41 | 5,490 | -0.17(-0.80%) |
Sep 01, 2021 | 20.99 | 21.82 | 20.94 | 21.58 | 15,635 | +0.66(+3.13%) |
Aug 31, 2021 | 21.09 | 21.10 | 20.78 | 20.93 | 7,636 | -0.17(-0.82%) |
Aug 30, 2021 | 20.82 | 21.18 | 20.73 | 21.10 | 10,742 | +0.26(+1.27%) |
Aug 27, 2021 | 21.04 | 21.21 | 20.73 | 20.84 | 12,974 | -0.31(-1.47%) |
Aug 26, 2021 | 21.70 | 21.85 | 20.84 | 21.14 | 14,234 | -0.84(-3.81%) |
Aug 25, 2021 | 21.74 | 22.10 | 21.59 | 21.98 | 12,552 | +0.33(+1.54%) |
Aug 24, 2021 | 21.35 | 21.81 | 21.31 | 21.65 | 9,924 | +0.39(+1.82%) |
Aug 23, 2021 | 21.57 | 21.99 | 21.26 | 21.26 | 9,317 | -0.35(-1.63%) |
Aug 20, 2021 | 20.95 | 22.37 | 20.95 | 21.61 | 4,743 | +0.51(+2.39%) |
Aug 19, 2021 | 21.65 | 22.14 | 20.75 | 21.11 | 32,921 | -0.41(-1.89%) |
Aug 18, 2021 | 22.17 | 22.17 | 21.49 | 21.51 | 20,516 | -0.50(-2.25%) |
Aug 17, 2021 | 22.80 | 23.00 | 22.00 | 22.01 | 15,904 | -0.78(-3.44%) |
Aug 16, 2021 | 22.80 | 22.87 | 22.46 | 22.79 | 28,471 | +0.03(+0.12%) |
Aug 13, 2021 | 22.46 | 22.88 | 22.10 | 22.77 | 24,955 | +0.60(+2.69%) |
Aug 12, 2021 | 21.95 | 22.44 | 21.74 | 22.17 | 19,099 | +0.22(+0.99%) |
Aug 11, 2021 | 21.65 | 22.02 | 21.47 | 21.96 | 15,637 | +0.25(+1.16%) |
Aug 10, 2021 | 21.38 | 21.84 | 21.38 | 21.70 | 13,977 | +0.30(+1.40%) |
Aug 09, 2021 | 21.14 | 21.49 | 21.04 | 21.40 | 9,907 | +0.33(+1.58%) |
Aug 06, 2021 | 21.01 | 21.32 | 20.75 | 21.07 | 19,852 | +0.07(+0.34%) |
Aug 05, 2021 | 20.56 | 21.00 | 20.56 | 21.00 | 9,772 | +0.40(+1.93%) |
Aug 04, 2021 | 20.39 | 20.83 | 20.10 | 20.60 | 12,623 | +0.28(+1.38%) |
Aug 03, 2021 | 20.28 | 20.63 | 20.22 | 20.32 | 8,303 | +0.14(+0.71%) |
Aug 02, 2021 | 20.14 | 20.53 | 20.14 | 20.18 | 2,687 | +0.05(+0.27%) |
Jul 30, 2021 | 20.31 | 20.39 | 19.98 | 20.12 | 5,815 | -0.32(-1.59%) |
Jul 29, 2021 | 20.48 | 20.48 | 20.22 | 20.45 | 3,298 | -0.03(-0.13%) |
Jul 28, 2021 | 20.70 | 20.70 | 20.22 | 20.48 | 8,009 | -0.15(-0.74%) |
Jul 27, 2021 | 20.35 | 20.86 | 20.05 | 20.63 | 14,101 | +0.29(+1.42%) |
Jul 26, 2021 | 21.49 | 21.49 | 20.34 | 20.34 | 33,783 | -1.24(-5.77%) |
Jul 23, 2021 | 20.68 | 21.65 | 20.53 | 21.59 | 16,494 | +0.90(+4.36%) |
Jul 22, 2021 | 20.55 | 20.70 | 20.30 | 20.68 | 10,694 | -0.01(-0.04%) |
Jul 21, 2021 | 20.34 | 20.74 | 20.28 | 20.69 | 9,650 | +0.52(+2.59%) |
Jul 20, 2021 | 20.06 | 20.60 | 20.06 | 20.17 | 24,904 | +0.29(+1.45%) |
Jul 19, 2021 | 19.19 | 19.99 | 19.01 | 19.88 | 39,533 | +0.19(+0.96%) |
Jul 16, 2021 | 19.75 | 20.03 | 19.53 | 19.69 | 16,410 | +0.07(+0.37%) |
Jul 15, 2021 | 19.54 | 19.72 | 19.45 | 19.62 | 12,229 | +0.13(+0.65%) |
Jul 14, 2021 | 19.52 | 19.81 | 19.45 | 19.49 | 13,273 | -0.07(-0.37%) |
Jul 13, 2021 | 19.93 | 20.29 | 19.54 | 19.57 | 18,168 | -0.40(-1.99%) |
Jul 12, 2021 | 19.72 | 20.02 | 19.72 | 19.96 | 11,002 | +0.12(+0.59%) |
Jul 09, 2021 | 19.91 | 20.03 | 19.54 | 19.84 | 16,798 | +0.06(+0.32%) |
Jul 08, 2021 | 19.63 | 19.78 | 19.46 | 19.78 | 9,284 | -0.01(-0.05%) |
Jul 07, 2021 | 19.84 | 20.03 | 19.37 | 19.79 | 11,955 | -0.18(-0.90%) |
Jul 06, 2021 | 20.34 | 20.34 | 19.73 | 19.97 | 53,288 | -0.33(-1.64%) |
Jul 02, 2021 | 20.67 | 20.67 | 20.14 | 20.31 | 67,294 | -0.42(-2.05%) |