Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.16 | 19.19 | 18.65 | 18.70 | 45,411 | -0.16(-0.83%) |
Apr 28, 2022 | 18.55 | 18.90 | 18.29 | 18.86 | 36,947 | +0.48(+2.60%) |
Apr 27, 2022 | 18.62 | 18.78 | 18.38 | 18.38 | 39,007 | -0.22(-1.20%) |
Apr 26, 2022 | 19.12 | 19.12 | 18.61 | 18.61 | 12,822 | -0.45(-2.35%) |
Apr 25, 2022 | 19.02 | 19.16 | 18.58 | 19.06 | 94,616 | -0.67(-3.38%) |
Apr 22, 2022 | 19.99 | 20.14 | 19.61 | 19.72 | 54,137 | -0.65(-3.19%) |
Apr 21, 2022 | 21.07 | 21.07 | 20.19 | 20.37 | 58,254 | -0.94(-4.42%) |
Apr 20, 2022 | 21.02 | 21.37 | 20.81 | 21.31 | 33,739 | +0.30(+1.42%) |
Apr 19, 2022 | 21.22 | 21.29 | 20.95 | 21.02 | 27,478 | -0.39(-1.82%) |
Apr 18, 2022 | 21.85 | 21.85 | 21.32 | 21.41 | 25,121 | -0.15(-0.68%) |
Apr 14, 2022 | 21.46 | 21.58 | 21.24 | 21.55 | 19,986 | -0.06(-0.27%) |
Apr 13, 2022 | 21.39 | 21.64 | 21.26 | 21.61 | 26,751 | +0.43(+2.03%) |
Apr 12, 2022 | 21.45 | 21.47 | 21.14 | 21.18 | 43,177 | +0.07(+0.32%) |
Apr 11, 2022 | 21.31 | 21.43 | 20.91 | 21.11 | 41,027 | +0.06(+0.28%) |
Apr 08, 2022 | 20.69 | 21.10 | 20.69 | 21.05 | 27,687 | +0.55(+2.66%) |
Apr 07, 2022 | 20.28 | 20.63 | 20.22 | 20.51 | 14,733 | +0.21(+1.06%) |
Apr 06, 2022 | 20.42 | 20.53 | 20.14 | 20.29 | 18,338 | -0.08(-0.38%) |
Apr 05, 2022 | 21.03 | 21.20 | 20.23 | 20.37 | 28,392 | -0.44(-2.11%) |
Apr 04, 2022 | 21.06 | 21.20 | 20.64 | 20.81 | 39,935 | -0.15(-0.73%) |
Apr 01, 2022 | 20.54 | 21.03 | 20.48 | 20.96 | 34,308 | +0.51(+2.49%) |
Mar 31, 2022 | 20.64 | 20.78 | 20.42 | 20.45 | 29,882 | -0.05(-0.27%) |
Mar 30, 2022 | 20.43 | 20.72 | 20.43 | 20.51 | 37,162 | +0.27(+1.35%) |
Mar 29, 2022 | 19.75 | 20.25 | 19.61 | 20.24 | 31,213 | +0.19(+0.92%) |
Mar 28, 2022 | 20.48 | 20.48 | 20.00 | 20.05 | 34,131 | -0.73(-3.52%) |
Mar 25, 2022 | 20.56 | 20.78 | 20.54 | 20.78 | 32,189 | +0.00(+0.00%) |
Mar 24, 2022 | 20.81 | 21.08 | 20.76 | 20.78 | 29,816 | -0.06(-0.28%) |
Mar 23, 2022 | 20.56 | 20.84 | 20.48 | 20.84 | 15,299 | +0.46(+2.25%) |
Mar 22, 2022 | 20.65 | 20.65 | 20.23 | 20.38 | 22,561 | -0.26(-1.28%) |
Mar 21, 2022 | 20.41 | 20.81 | 20.41 | 20.64 | 30,918 | +0.40(+1.97%) |
Mar 18, 2022 | 20.31 | 20.47 | 20.13 | 20.25 | 23,028 | -0.23(-1.14%) |
Mar 17, 2022 | 20.14 | 20.82 | 20.14 | 20.48 | 62,689 | +0.54(+2.69%) |
Mar 16, 2022 | 19.87 | 20.02 | 19.50 | 19.94 | 53,276 | +0.05(+0.25%) |
Mar 15, 2022 | 19.16 | 20.07 | 19.15 | 19.89 | 26,277 | +0.12(+0.62%) |
Mar 14, 2022 | 20.25 | 20.29 | 19.59 | 19.77 | 69,752 | -0.80(-3.91%) |
Mar 11, 2022 | 20.52 | 20.77 | 20.37 | 20.58 | 28,185 | -0.48(-2.29%) |
Mar 10, 2022 | 20.75 | 21.17 | 20.70 | 21.06 | 60,028 | +0.31(+1.48%) |
Mar 09, 2022 | 19.78 | 20.80 | 19.73 | 20.75 | 123,855 | +0.06(+0.28%) |
Mar 08, 2022 | 21.00 | 21.41 | 20.48 | 20.69 | 105,287 | -0.12(-0.56%) |
Mar 07, 2022 | 20.71 | 21.02 | 20.49 | 20.81 | 136,797 | +0.36(+1.76%) |
Mar 04, 2022 | 20.24 | 20.56 | 20.01 | 20.45 | 65,318 | +0.27(+1.35%) |
Mar 03, 2022 | 20.11 | 20.18 | 19.82 | 20.18 | 23,827 | +0.08(+0.39%) |
Mar 02, 2022 | 20.08 | 20.17 | 19.85 | 20.10 | 52,715 | -0.09(-0.43%) |
Mar 01, 2022 | 19.69 | 20.19 | 19.60 | 20.19 | 191,773 | +0.67(+3.45%) |
Feb 28, 2022 | 19.65 | 19.65 | 19.22 | 19.51 | 68,744 | +0.43(+2.25%) |
Feb 25, 2022 | 18.63 | 19.20 | 18.73 | 19.08 | 37,802 | +0.30(+1.61%) |
Feb 24, 2022 | 19.64 | 19.67 | 18.53 | 18.78 | 87,166 | -0.14(-0.72%) |
Feb 23, 2022 | 18.72 | 19.08 | 18.47 | 18.92 | 45,784 | +0.19(+0.99%) |
Feb 22, 2022 | 19.04 | 19.16 | 18.61 | 18.73 | 59,512 | -0.19(-0.98%) |
Feb 18, 2022 | 18.92 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 18.74 | 19.25 | 18.69 | 19.10 | 43,003 | +0.60(+3.24%) |
Feb 16, 2022 | 18.13 | 18.55 | 18.13 | 18.50 | 23,349 | +0.44(+2.46%) |
Feb 15, 2022 | 17.84 | 18.08 | 17.63 | 18.06 | 26,563 | -0.27(-1.49%) |
Feb 14, 2022 | 18.22 | 18.34 | 18.13 | 18.33 | 69,007 | +0.23(+1.29%) |
Feb 11, 2022 | 17.21 | 18.21 | 17.21 | 18.10 | 36,567 | +0.93(+5.40%) |
Feb 10, 2022 | 17.50 | 17.85 | 17.16 | 17.17 | 14,278 | -0.33(-1.89%) |
Feb 09, 2022 | 17.65 | 17.74 | 17.50 | 17.50 | 32,131 | -0.10(-0.58%) |
Feb 08, 2022 | 17.28 | 17.65 | 17.28 | 17.61 | 13,610 | +0.29(+1.66%) |
Feb 07, 2022 | 16.95 | 17.46 | 16.95 | 17.32 | 22,440 | +0.48(+2.87%) |
Feb 04, 2022 | 16.60 | 16.91 | 16.60 | 16.84 | 6,094 | +0.19(+1.14%) |
Feb 03, 2022 | 16.73 | 16.93 | 16.65 | 22,901 | -0.23(-1.39%) | |
Feb 02, 2022 | 17.04 | 17.15 | 16.81 | 16.88 | 18,901 | -0.04(-0.23%) |
Feb 01, 2022 | 17.00 | 17.04 | 16.72 | 16.92 | 16,104 | +0.12(+0.70%) |
Jan 31, 2022 | 16.52 | 16.81 | 16.80 | 25,186 | +0.46(+2.80%) | |
Jan 28, 2022 | 16.31 | 16.34 | 16.05 | 16.34 | 37,036 | -0.20(-1.18%) |
Jan 27, 2022 | 16.70 | 16.84 | 16.47 | 16.54 | 27,085 | -0.40(-2.36%) |
Jan 26, 2022 | 17.26 | 17.52 | 16.85 | 16.94 | 27,302 | -0.43(-2.47%) |
Jan 25, 2022 | 16.95 | 17.38 | 16.76 | 17.37 | 28,163 | +0.34(+2.00%) |
Jan 24, 2022 | 17.15 | 17.15 | 16.50 | 17.03 | 38,267 | -0.29(-1.66%) |
Jan 21, 2022 | 17.75 | 17.78 | 17.22 | 17.32 | 27,946 | -0.40(-2.28%) |
Jan 20, 2022 | 18.07 | 18.19 | 17.68 | 17.72 | 23,628 | -0.28(-1.57%) |
Jan 19, 2022 | 17.06 | 18.02 | 17.06 | 18.00 | 112,806 | +1.21(+7.19%) |
Jan 18, 2022 | 16.90 | 17.03 | 16.65 | 16.79 | 32,886 | -0.25(-1.48%) |
Jan 14, 2022 | 17.05 | 0 | -0.06(-0.34%) | |||
Jan 13, 2022 | 17.43 | 17.47 | 17.10 | 17.10 | 54,923 | -0.39(-2.23%) |
Jan 12, 2022 | 17.27 | 17.50 | 17.18 | 17.50 | 40,300 | +0.33(+1.93%) |
Jan 11, 2022 | 16.88 | 17.17 | 16.71 | 17.16 | 91,037 | +0.47(+2.80%) |
Jan 10, 2022 | 16.39 | 16.74 | 16.27 | 16.70 | 35,933 | +0.29(+1.78%) |
Jan 07, 2022 | 16.39 | 16.55 | 16.23 | 16.40 | 21,468 | +0.07(+0.42%) |
Jan 06, 2022 | 16.59 | 16.71 | 16.29 | 16.33 | 36,254 | -0.61(-3.60%) |
Jan 05, 2022 | 17.46 | 17.53 | 16.90 | 16.94 | 41,409 | -0.24(-1.39%) |
Jan 04, 2022 | 17.16 | 17.42 | 17.16 | 17.18 | 15,754 | +0.01(+0.06%) |
Jan 03, 2022 | 17.18 | 17.32 | 17.07 | 17.17 | 27,316 | -0.21(-1.23%) |
Dec 31, 2021 | 17.45 | 17.53 | 17.33 | 17.39 | 27,245 | +0.09(+0.53%) |
Dec 30, 2021 | 17.14 | 17.35 | 17.13 | 17.30 | 30,011 | +0.15(+0.88%) |
Dec 29, 2021 | 16.92 | 17.28 | 16.92 | 17.14 | 11,262 | +0.02(+0.11%) |
Dec 28, 2021 | 17.51 | 17.51 | 17.12 | 17.12 | 26,598 | -0.22(-1.27%) |
Dec 27, 2021 | 17.26 | 17.43 | 17.14 | 17.34 | 72,518 | +0.08(+0.48%) |
Dec 23, 2021 | 17.10 | 17.32 | 16.98 | 17.26 | 27,788 | +0.17(+1.02%) |
Dec 22, 2021 | 16.81 | 17.09 | 16.74 | 17.09 | 14,999 | +0.28(+1.66%) |
Dec 21, 2021 | 16.68 | 16.92 | 16.63 | 16.81 | 28,729 | +0.26(+1.57%) |
Dec 20, 2021 | 16.59 | 16.62 | 16.37 | 16.55 | 36,781 | -0.12(-0.69%) |
Dec 17, 2021 | 16.69 | 16.89 | 16.66 | 16.66 | 32,543 | -0.02(-0.12%) |
Dec 16, 2021 | 16.26 | 16.71 | 16.26 | 16.68 | 28,403 | +0.65(+4.08%) |
Dec 15, 2021 | 16.12 | 16.14 | 15.69 | 16.03 | 29,824 | -0.22(-1.36%) |
Dec 14, 2021 | 16.41 | 16.52 | 16.23 | 16.25 | 36,788 | -0.35(-2.09%) |
Dec 13, 2021 | 16.69 | 16.87 | 16.54 | 16.60 | 23,856 | -0.11(-0.63%) |
Dec 10, 2021 | 16.82 | 16.87 | 16.66 | 16.70 | 38,160 | -0.13(-0.80%) |
Dec 09, 2021 | 17.16 | 17.16 | 16.71 | 16.84 | 14,950 | -0.43(-2.51%) |
Dec 08, 2021 | 17.30 | 17.30 | 17.11 | 17.27 | 23,972 | +0.10(+0.59%) |
Dec 07, 2021 | 17.02 | 17.27 | 17.02 | 17.17 | 16,141 | +0.17(+0.99%) |
Dec 06, 2021 | 16.81 | 17.06 | 16.64 | 17.00 | 27,835 | +0.19(+1.15%) |
Dec 03, 2021 | 16.88 | 17.07 | 16.61 | 16.81 | 28,033 | -0.01(-0.06%) |
Dec 02, 2021 | 17.12 | 17.23 | 16.66 | 16.82 | 41,058 | -0.18(-1.08%) |
Dec 01, 2021 | 17.90 | 17.91 | 17.00 | 17.00 | 25,435 | -0.54(-3.07%) |
Nov 30, 2021 | 17.68 | 18.07 | 17.40 | 17.54 | 28,985 | +0.05(+0.27%) |
Nov 29, 2021 | 17.46 | 17.55 | 17.34 | 17.49 | 21,440 | +0.15(+0.84%) |
Nov 26, 2021 | 17.71 | 17.71 | 17.13 | 17.35 | 35,081 | -0.31(-1.78%) |
Nov 24, 2021 | 17.62 | 17.72 | 17.57 | 17.66 | 13,684 | -0.10(-0.57%) |
Nov 23, 2021 | 17.82 | 18.06 | 17.57 | 17.76 | 42,283 | -0.41(-2.28%) |
Nov 22, 2021 | 18.36 | 18.43 | 18.00 | 18.17 | 44,875 | -0.39(-2.07%) |
Nov 19, 2021 | 18.98 | 19.03 | 18.56 | 18.56 | 39,691 | -0.41(-2.18%) |
Nov 18, 2021 | 19.14 | 19.05 | 18.97 | 18.97 | 48,373 | -0.30(-1.58%) |
Nov 17, 2021 | 19.26 | 19.46 | 19.21 | 19.28 | 24,083 | +0.17(+0.89%) |
Nov 16, 2021 | 19.35 | 19.40 | 19.11 | 19.11 | 30,772 | -0.33(-1.68%) |
Nov 15, 2021 | 19.42 | 19.48 | 19.25 | 19.44 | 35,762 | +0.07(+0.35%) |
Nov 12, 2021 | 19.07 | 19.44 | 18.83 | 19.37 | 40,733 | +0.21(+1.11%) |
Nov 11, 2021 | 18.91 | 19.21 | 18.91 | 19.16 | 37,378 | +0.68(+3.70%) |
Nov 10, 2021 | 18.75 | 18.47 | 42,437 | +0.16(+0.89%) | ||
Nov 09, 2021 | 18.07 | 18.32 | 17.96 | 18.31 | 52,405 | +0.25(+1.36%) |
Nov 08, 2021 | 18.13 | 18.15 | 17.92 | 18.06 | 25,313 | +0.08(+0.45%) |
Nov 05, 2021 | 17.65 | 17.99 | 17.50 | 17.98 | 30,141 | +0.39(+2.24%) |
Nov 04, 2021 | 17.81 | 18.02 | 17.54 | 17.59 | 17,312 | -0.04(-0.22%) |
Nov 03, 2021 | 17.30 | 17.63 | 17.08 | 17.63 | 34,863 | +0.34(+1.95%) |
Nov 02, 2021 | 17.34 | 17.37 | 17.21 | 17.29 | 34,002 | -0.20(-1.16%) |
Nov 01, 2021 | 17.56 | 17.60 | 17.42 | 17.49 | 13,425 | +0.07(+0.39%) |
Oct 29, 2021 | 17.65 | 17.66 | 17.39 | 17.42 | 23,037 | -0.41(-2.31%) |
Oct 28, 2021 | 18.05 | 18.05 | 17.79 | 17.84 | 16,527 | -0.17(-0.92%) |
Oct 27, 2021 | 17.91 | 18.05 | 17.89 | 18.00 | 21,670 | +0.09(+0.48%) |
Oct 26, 2021 | 17.95 | 17.91 | 24,369 | -0.25(-1.38%) | ||
Oct 25, 2021 | 18.03 | 18.27 | 17.96 | 18.17 | 28,674 | +0.30(+1.67%) |
Oct 22, 2021 | 18.00 | 18.28 | 17.72 | 17.87 | 14,735 | +0.18(+1.03%) |
Oct 21, 2021 | 17.78 | 17.78 | 17.58 | 17.68 | 19,958 | -0.06(-0.33%) |
Oct 20, 2021 | 17.73 | 17.93 | 17.62 | 17.74 | 22,463 | +0.14(+0.82%) |
Oct 19, 2021 | 17.84 | 17.87 | 17.48 | 17.60 | 35,594 | +0.08(+0.44%) |
Oct 18, 2021 | 17.57 | 17.65 | 17.46 | 17.52 | 65,490 | -0.12(-0.65%) |
Oct 15, 2021 | 17.40 | 17.79 | 17.31 | 17.64 | 53,225 | -0.07(-0.38%) |
Oct 14, 2021 | 17.52 | 17.73 | 17.50 | 17.70 | 50,185 | +0.40(+2.34%) |
Oct 13, 2021 | 16.92 | 17.48 | 16.92 | 17.30 | 35,171 | +0.54(+3.22%) |
Oct 12, 2021 | 16.49 | 16.86 | 16.49 | 16.76 | 25,520 | +0.39(+2.41%) |
Oct 11, 2021 | 16.51 | 16.64 | 16.34 | 16.37 | 40,479 | -0.10(-0.59%) |
Oct 08, 2021 | 16.63 | 16.80 | 16.39 | 16.46 | 28,619 | +0.24(+1.48%) |
Oct 07, 2021 | 16.05 | 16.43 | 16.05 | 16.22 | 34,284 | +0.17(+1.08%) |
Oct 06, 2021 | 15.76 | 16.12 | 15.68 | 16.05 | 53,802 | +0.25(+1.58%) |
Oct 05, 2021 | 15.75 | 15.88 | 15.50 | 15.80 | 30,401 | +0.08(+0.49%) |
Oct 04, 2021 | 15.60 | 15.84 | 15.60 | 15.72 | 19,684 | +0.16(+1.05%) |
Oct 01, 2021 | 15.75 | 15.75 | 15.52 | 15.56 | 13,239 | -0.01(-0.04%) |
Sep 30, 2021 | 15.44 | 15.84 | 15.40 | 15.56 | 16,673 | +0.27(+1.74%) |
Sep 29, 2021 | 15.55 | 15.56 | 15.28 | 15.30 | 22,460 | -0.30(-1.91%) |
Sep 28, 2021 | 15.62 | 15.71 | 15.49 | 15.59 | 31,412 | -0.21(-1.34%) |
Sep 27, 2021 | 16.05 | 16.14 | 15.81 | 15.81 | 22,883 | -0.09(-0.54%) |
Sep 24, 2021 | 15.89 | 16.11 | 15.89 | 15.89 | 20,409 | -0.18(-1.14%) |
Sep 23, 2021 | 16.26 | 16.45 | 16.08 | 16.08 | 57,735 | -0.33(-2.00%) |
Sep 22, 2021 | 16.49 | 16.75 | 16.39 | 16.40 | 12,855 | -0.04(-0.23%) |
Sep 21, 2021 | 16.52 | 16.71 | 16.37 | 16.44 | 86,830 | +0.07(+0.41%) |
Sep 20, 2021 | 16.37 | 16.41 | 16.17 | 16.37 | 26,625 | -0.13(-0.82%) |
Sep 17, 2021 | 16.54 | 16.54 | 16.29 | 16.51 | 56,931 | -0.11(-0.64%) |
Sep 16, 2021 | 16.85 | 16.85 | 16.43 | 16.62 | 39,051 | -0.78(-4.48%) |
Sep 15, 2021 | 17.18 | 17.44 | 17.18 | 17.40 | 16,650 | +0.15(+0.89%) |
Sep 14, 2021 | 17.34 | 17.48 | 17.14 | 17.24 | 47,934 | -0.10(-0.56%) |
Sep 13, 2021 | 16.97 | 17.39 | 16.91 | 17.34 | 53,598 | +0.46(+2.74%) |
Sep 10, 2021 | 17.15 | 17.22 | 16.88 | 16.88 | 59,554 | -0.20(-1.18%) |
Sep 09, 2021 | 17.40 | 17.40 | 17.02 | 17.08 | 21,274 | -0.33(-1.88%) |
Sep 08, 2021 | 17.43 | 17.44 | 17.28 | 17.40 | 8,030 | +0.00(+0.00%) |
Sep 07, 2021 | 17.75 | 17.87 | 17.37 | 17.40 | 56,384 | -0.55(-3.06%) |
Sep 03, 2021 | 17.65 | 18.04 | 17.65 | 17.95 | 51,480 | +0.57(+3.27%) |
Sep 02, 2021 | 17.54 | 17.54 | 17.33 | 17.39 | 13,684 | -0.18(-1.04%) |
Sep 01, 2021 | 17.78 | 17.78 | 17.57 | 17.57 | 15,505 | -0.22(-1.24%) |
Aug 31, 2021 | 17.61 | 17.79 | 17.58 | 17.79 | 18,949 | +0.22(+1.26%) |
Aug 30, 2021 | 17.86 | 17.86 | 17.50 | 17.57 | 12,069 | -0.24(-1.35%) |
Aug 27, 2021 | 17.12 | 17.85 | 17.12 | 17.81 | 30,680 | +0.76(+4.46%) |
Aug 26, 2021 | 17.04 | 17.23 | 17.04 | 17.05 | 10,235 | -0.13(-0.73%) |
Aug 25, 2021 | 17.42 | 17.42 | 17.05 | 17.17 | 52,839 | -0.27(-1.55%) |
Aug 24, 2021 | 17.62 | 17.71 | 17.42 | 17.44 | 50,314 | -0.06(-0.33%) |
Aug 23, 2021 | 17.11 | 17.50 | 17.09 | 17.50 | 57,724 | +0.80(+4.78%) |
Aug 20, 2021 | 16.77 | 16.88 | 16.61 | 16.70 | 26,125 | -0.10(-0.57%) |
Aug 19, 2021 | 17.15 | 17.23 | 16.66 | 16.80 | 50,104 | -0.44(-2.57%) |
Aug 18, 2021 | 17.54 | 17.54 | 17.18 | 17.24 | 31,308 | -0.35(-1.97%) |
Aug 17, 2021 | 17.67 | 17.88 | 17.53 | 17.59 | 22,136 | -0.25(-1.40%) |
Aug 16, 2021 | 17.96 | 17.96 | 17.72 | 17.84 | 21,815 | -0.09(-0.48%) |
Aug 13, 2021 | 17.80 | 18.03 | 17.80 | 17.92 | 86,953 | +0.42(+2.42%) |
Aug 12, 2021 | 17.75 | 17.75 | 17.40 | 17.50 | 11,700 | -0.31(-1.72%) |
Aug 11, 2021 | 17.70 | 17.89 | 17.67 | 17.81 | 16,107 | +0.38(+2.20%) |
Aug 10, 2021 | 17.49 | 17.63 | 17.33 | 17.42 | 53,878 | -0.19(-1.09%) |
Aug 09, 2021 | 17.91 | 17.96 | 17.57 | 17.62 | 44,006 | -0.60(-3.28%) |
Aug 06, 2021 | 18.17 | 18.30 | 17.91 | 18.21 | 34,305 | -0.36(-1.92%) |
Aug 05, 2021 | 18.95 | 18.95 | 18.57 | 18.57 | 20,209 | -0.38(-2.03%) |
Aug 04, 2021 | 19.33 | 19.41 | 18.80 | 18.95 | 22,935 | -0.16(-0.86%) |
Aug 03, 2021 | 19.06 | 19.19 | 18.91 | 19.12 | 16,516 | +0.12(+0.61%) |
Aug 02, 2021 | 19.07 | 19.19 | 18.98 | 19.00 | 12,372 | -0.08(-0.43%) |
Jul 30, 2021 | 19.06 | 19.09 | 18.90 | 19.08 | 13,558 | -0.03(-0.18%) |
Jul 29, 2021 | 18.93 | 19.20 | 18.92 | 19.12 | 28,722 | +0.54(+2.90%) |
Jul 28, 2021 | 18.17 | 18.58 | 18.17 | 18.58 | 14,415 | +0.31(+1.69%) |
Jul 27, 2021 | 18.40 | 18.40 | 18.12 | 18.27 | 7,345 | -0.01(-0.06%) |
Jul 26, 2021 | 18.07 | 18.38 | 18.07 | 18.28 | 27,442 | +0.26(+1.47%) |
Jul 23, 2021 | 18.16 | 18.19 | 17.94 | 18.02 | 29,269 | -0.26(-1.45%) |
Jul 22, 2021 | 18.18 | 18.29 | 18.03 | 18.28 | 16,315 | -0.12(-0.65%) |
Jul 21, 2021 | 17.91 | 18.40 | 17.91 | 18.40 | 14,321 | +0.36(+2.00%) |
Jul 20, 2021 | 18.10 | 18.34 | 17.95 | 18.04 | 16,111 | +0.07(+0.38%) |
Jul 19, 2021 | 18.14 | 18.19 | 17.82 | 17.97 | 45,537 | -0.40(-2.20%) |
Jul 16, 2021 | 18.79 | 18.81 | 18.38 | 18.38 | 17,877 | -0.64(-3.34%) |
Jul 15, 2021 | 18.92 | 19.01 | 18.82 | 19.01 | 18,090 | +0.19(+1.02%) |
Jul 14, 2021 | 18.98 | 19.09 | 18.75 | 18.82 | 18,647 | +0.14(+0.77%) |
Jul 13, 2021 | 18.60 | 18.95 | 18.58 | 18.68 | 20,626 | +0.19(+1.04%) |
Jul 12, 2021 | 18.64 | 18.73 | 18.38 | 18.48 | 21,972 | -0.20(-1.08%) |
Jul 09, 2021 | 18.55 | 18.71 | 18.50 | 18.69 | 5,477 | +0.39(+2.16%) |
Jul 08, 2021 | 18.88 | 18.95 | 18.28 | 18.29 | 20,258 | -0.67(-3.56%) |
Jul 07, 2021 | 18.94 | 19.03 | 18.77 | 18.96 | 19,181 | +0.10(+0.51%) |
Jul 06, 2021 | 19.14 | 19.25 | 18.68 | 18.87 | 37,077 | -0.10(-0.51%) |
Jul 02, 2021 | 18.91 | 18.99 | 18.72 | 18.96 | 28,101 | +0.36(+1.91%) |
Jul 01, 2021 | 18.80 | 18.85 | 18.41 | 18.61 | 19,564 | +0.18(+0.99%) |
Jun 30, 2021 | 18.34 | 18.55 | 18.30 | 18.43 | 26,191 | +0.10(+0.53%) |
Jun 29, 2021 | 18.29 | 18.59 | 17.91 | 18.33 | 42,683 | -0.20(-1.09%) |
Jun 28, 2021 | 18.84 | 18.84 | 18.35 | 18.53 | 54,341 | -0.31(-1.63%) |
Jun 25, 2021 | 19.03 | 19.03 | 18.73 | 18.84 | 17,387 | +0.03(+0.15%) |
Jun 24, 2021 | 18.95 | 18.97 | 18.81 | 18.81 | 27,025 | -0.05(-0.26%) |
Jun 23, 2021 | 19.17 | 19.33 | 18.77 | 18.86 | 45,109 | -0.11(-0.56%) |
Jun 22, 2021 | 18.94 | 19.05 | 18.82 | 18.96 | 30,972 | -0.09(-0.45%) |
Jun 21, 2021 | 18.97 | 19.15 | 18.82 | 19.05 | 29,462 | +0.24(+1.28%) |
Jun 18, 2021 | 19.16 | 19.31 | 18.78 | 18.81 | 29,136 | -0.39(-2.01%) |
Jun 17, 2021 | 19.41 | 19.57 | 19.07 | 19.20 | 118,170 | -0.89(-4.41%) |
Jun 16, 2021 | 20.35 | 20.54 | 19.93 | 20.08 | 58,271 | -0.27(-1.32%) |
Jun 15, 2021 | 20.70 | 20.70 | 20.25 | 20.35 | 37,205 | -0.35(-1.67%) |
Jun 14, 2021 | 20.65 | 20.87 | 20.52 | 20.70 | 35,434 | -0.11(-0.51%) |
Jun 11, 2021 | 21.08 | 21.13 | 20.75 | 20.80 | 40,506 | -0.31(-1.46%) |
Jun 10, 2021 | 20.70 | 21.13 | 20.68 | 21.11 | 27,741 | +0.54(+2.62%) |
Jun 09, 2021 | 20.61 | 20.83 | 20.56 | 20.57 | 42,752 | -0.04(-0.19%) |
Jun 08, 2021 | 20.68 | 20.85 | 20.52 | 20.61 | 29,871 | -0.22(-1.06%) |
Jun 07, 2021 | 20.79 | 20.91 | 20.71 | 20.83 | 34,150 | -0.03(-0.14%) |
Jun 04, 2021 | 20.71 | 21.01 | 20.62 | 20.86 | 61,016 | +0.28(+1.36%) |
Jun 03, 2021 | 20.80 | 20.80 | 20.50 | 20.58 | 54,022 | -0.75(-3.52%) |
Jun 02, 2021 | 21.19 | 21.37 | 21.12 | 21.33 | 39,040 | +0.22(+1.05%) |
Jun 01, 2021 | 21.15 | 21.32 | 21.00 | 21.11 | 38,278 | +0.11(+0.50%) |
May 28, 2021 | 20.87 | 21.03 | 20.87 | 21.01 | 31,130 | +0.09(+0.41%) |
May 27, 2021 | 20.88 | 20.99 | 20.77 | 20.92 | 31,094 | +0.01(+0.05%) |
May 26, 2021 | 21.08 | 21.29 | 20.84 | 20.91 | 50,188 | -0.13(-0.64%) |
May 25, 2021 | 21.16 | 21.19 | 20.99 | 21.04 | 83,009 | -0.11(-0.50%) |
May 24, 2021 | 21.09 | 21.23 | 21.08 | 21.15 | 81,362 | +0.20(+0.97%) |
May 21, 2021 | 21.23 | 21.23 | 20.79 | 20.95 | 29,471 | -0.16(-0.78%) |
May 20, 2021 | 20.77 | 21.19 | 20.77 | 21.11 | 101,276 | +0.39(+1.86%) |
May 19, 2021 | 20.78 | 21.22 | 20.50 | 20.72 | 85,193 | -0.32(-1.50%) |
May 18, 2021 | 21.22 | 21.22 | 20.92 | 21.04 | 28,086 | -0.15(-0.70%) |
May 17, 2021 | 20.47 | 21.20 | 20.47 | 21.19 | 47,631 | +0.93(+4.61%) |
May 14, 2021 | 20.16 | 20.32 | 20.01 | 20.25 | 38,214 | +0.31(+1.54%) |
May 13, 2021 | 19.82 | 20.00 | 19.73 | 19.95 | 17,818 | +0.05(+0.24%) |
May 12, 2021 | 20.25 | 20.98 | 19.89 | 19.90 | 23,523 | -0.47(-2.32%) |
May 11, 2021 | 20.02 | 20.37 | 19.70 | 20.37 | 53,655 | +0.26(+1.29%) |
May 10, 2021 | 20.56 | 20.65 | 20.07 | 20.11 | 63,077 | -0.16(-0.81%) |
May 07, 2021 | 20.42 | 20.44 | 20.12 | 20.27 | 48,020 | +0.01(+0.05%) |
May 06, 2021 | 19.74 | 20.40 | 19.74 | 20.26 | 38,126 | +0.66(+3.39%) |
May 05, 2021 | 19.59 | 19.62 | 19.41 | 19.60 | 20,819 | +0.01(+0.05%) |
May 04, 2021 | 19.79 | 19.98 | 19.46 | 19.59 | 20,245 | -0.25(-1.26%) |