Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.44 | 21.69 | 20.97 | 21.04 | 70,574 | -0.29(-1.34%) |
Apr 28, 2022 | 21.20 | 21.48 | 21.17 | 21.33 | 62,501 | +0.07(+0.32%) |
Apr 27, 2022 | 21.33 | 21.44 | 21.02 | 21.26 | 95,763 | +0.12(+0.56%) |
Apr 26, 2022 | 21.25 | 21.77 | 20.95 | 21.14 | 80,457 | -0.12(-0.55%) |
Apr 25, 2022 | 21.61 | 21.61 | 20.71 | 21.26 | 158,589 | -0.52(-2.40%) |
Apr 22, 2022 | 21.89 | 21.90 | 21.54 | 21.78 | 52,795 | -0.08(-0.35%) |
Apr 21, 2022 | 22.14 | 22.15 | 21.86 | 21.86 | 34,039 | -0.28(-1.26%) |
Apr 20, 2022 | 21.89 | 22.14 | 21.83 | 22.14 | 36,309 | +0.37(+1.70%) |
Apr 19, 2022 | 21.77 | 21.94 | 21.73 | 21.77 | 45,208 | +0.02(+0.08%) |
Apr 18, 2022 | 21.57 | 21.99 | 21.57 | 21.75 | 54,831 | +0.17(+0.77%) |
Apr 14, 2022 | 21.75 | 21.82 | 21.58 | 21.58 | 49,703 | -0.22(-1.00%) |
Apr 13, 2022 | 21.61 | 21.89 | 21.54 | 21.80 | 28,845 | +0.24(+1.13%) |
Apr 12, 2022 | 21.59 | 21.78 | 21.50 | 21.56 | 40,375 | +0.03(+0.16%) |
Apr 11, 2022 | 22.11 | 22.14 | 21.49 | 21.52 | 73,943 | -0.59(-2.67%) |
Apr 08, 2022 | 21.97 | 22.11 | 21.90 | 22.11 | 40,250 | +0.15(+0.68%) |
Apr 07, 2022 | 21.78 | 22.12 | 21.73 | 21.96 | 74,600 | +0.21(+0.96%) |
Apr 06, 2022 | 21.64 | 22.00 | 21.51 | 21.75 | 56,749 | +0.03(+0.12%) |
Apr 05, 2022 | 21.86 | 21.99 | 21.66 | 21.73 | 49,247 | -0.12(-0.54%) |
Apr 04, 2022 | 21.85 | 21.89 | 21.61 | 21.84 | 46,401 | +0.04(+0.19%) |
Apr 01, 2022 | 21.58 | 21.88 | 21.53 | 21.80 | 56,772 | +0.39(+1.80%) |
Mar 31, 2022 | 21.55 | 21.94 | 21.36 | 21.42 | 189,350 | +0.02(+0.08%) |
Mar 30, 2022 | 21.32 | 21.47 | 21.26 | 21.40 | 69,895 | +0.16(+0.75%) |
Mar 29, 2022 | 20.92 | 21.35 | 20.81 | 21.24 | 96,935 | +0.44(+2.14%) |
Mar 28, 2022 | 20.68 | 20.80 | 20.53 | 20.80 | 59,432 | +0.21(+1.02%) |
Mar 25, 2022 | 20.60 | 20.71 | 20.55 | 20.59 | 58,039 | +0.05(+0.24%) |
Mar 24, 2022 | 20.51 | 20.57 | 20.43 | 20.54 | 48,042 | +0.04(+0.20%) |
Mar 23, 2022 | 20.60 | 20.66 | 20.45 | 20.50 | 42,258 | -0.16(-0.77%) |
Mar 22, 2022 | 20.49 | 20.65 | 20.37 | 20.65 | 54,331 | +0.28(+1.40%) |
Mar 21, 2022 | 20.39 | 20.53 | 20.32 | 20.37 | 31,740 | -0.06(-0.29%) |
Mar 18, 2022 | 20.51 | 20.69 | 20.29 | 20.43 | 65,411 | -0.03(-0.16%) |
Mar 17, 2022 | 20.27 | 20.60 | 19.95 | 20.46 | 57,444 | +0.16(+0.78%) |
Mar 16, 2022 | 20.28 | 20.39 | 19.95 | 20.30 | 47,488 | +0.18(+0.92%) |
Mar 15, 2022 | 19.85 | 20.27 | 19.64 | 20.12 | 82,393 | +0.39(+2.00%) |
Mar 14, 2022 | 20.46 | 20.69 | 19.69 | 19.72 | 93,417 | -0.68(-3.33%) |
Mar 11, 2022 | 20.69 | 20.75 | 20.38 | 20.40 | 59,172 | -0.11(-0.53%) |
Mar 10, 2022 | 20.55 | 20.70 | 20.46 | 20.51 | 40,708 | -0.22(-1.06%) |
Mar 09, 2022 | 20.75 | 21.00 | 20.56 | 20.73 | 81,565 | +0.21(+1.01%) |
Mar 08, 2022 | 20.59 | 20.65 | 20.41 | 20.52 | 92,174 | +0.06(+0.28%) |
Mar 07, 2022 | 20.81 | 20.96 | 20.46 | 20.46 | 84,957 | -0.34(-1.64%) |
Mar 04, 2022 | 20.67 | 20.87 | 20.52 | 20.81 | 41,329 | +0.10(+0.48%) |
Mar 03, 2022 | 20.64 | 20.87 | 20.62 | 20.71 | 50,440 | +0.17(+0.81%) |
Mar 02, 2022 | 20.25 | 20.64 | 20.22 | 20.54 | 74,657 | +0.43(+2.11%) |
Mar 01, 2022 | 20.39 | 20.62 | 20.05 | 20.11 | 73,199 | -0.28(-1.35%) |
Feb 28, 2022 | 20.17 | 20.41 | 20.02 | 20.39 | 58,472 | +0.23(+1.12%) |
Feb 25, 2022 | 19.52 | 20.21 | 19.81 | 20.16 | 81,371 | +0.70(+3.60%) |
Feb 24, 2022 | 19.28 | 19.51 | 19.05 | 19.46 | 101,750 | -0.03(-0.17%) |
Feb 23, 2022 | 19.81 | 19.99 | 19.46 | 19.50 | 85,593 | -0.21(-1.06%) |
Feb 22, 2022 | 20.02 | 20.08 | 19.68 | 19.71 | 91,982 | -0.39(-1.95%) |
Feb 18, 2022 | 20.10 | 0 | +0.02(+0.08%) | |||
Feb 17, 2022 | 20.23 | 20.35 | 20.06 | 20.08 | 43,251 | -0.20(-0.99%) |
Feb 16, 2022 | 20.21 | 20.41 | 20.10 | 20.28 | 67,162 | +0.12(+0.62%) |
Feb 15, 2022 | 20.18 | 20.35 | 20.10 | 20.16 | 50,013 | +0.08(+0.42%) |
Feb 14, 2022 | 20.54 | 20.67 | 20.00 | 20.07 | 73,824 | -0.47(-2.27%) |
Feb 11, 2022 | 20.73 | 20.89 | 20.46 | 20.54 | 124,989 | -0.09(-0.44%) |
Feb 10, 2022 | 20.83 | 20.83 | 20.46 | 20.63 | 61,875 | -0.30(-1.44%) |
Feb 09, 2022 | 20.71 | 21.03 | 20.71 | 20.93 | 74,252 | +0.38(+1.85%) |
Feb 08, 2022 | 20.36 | 20.77 | 20.32 | 20.55 | 42,151 | +0.19(+0.94%) |
Feb 07, 2022 | 20.39 | 20.49 | 20.21 | 20.36 | 77,323 | +0.04(+0.20%) |
Feb 04, 2022 | 20.49 | 20.49 | 20.14 | 20.32 | 67,670 | -0.13(-0.65%) |
Feb 03, 2022 | 20.78 | 20.40 | 20.45 | 92,220 | -0.42(-2.02%) | |
Feb 02, 2022 | 20.61 | 21.06 | 20.61 | 20.88 | 64,138 | +0.27(+1.29%) |
Feb 01, 2022 | 20.45 | 20.68 | 20.26 | 20.61 | 70,186 | +0.23(+1.14%) |
Jan 31, 2022 | 20.15 | 20.49 | 20.38 | 148,307 | +0.34(+1.70%) | |
Jan 28, 2022 | 19.76 | 20.04 | 19.68 | 20.04 | 66,051 | +0.27(+1.34%) |
Jan 27, 2022 | 19.84 | 20.08 | 19.69 | 19.77 | 78,385 | +0.09(+0.46%) |
Jan 26, 2022 | 19.82 | 20.03 | 19.57 | 19.68 | 98,530 | +0.12(+0.64%) |
Jan 25, 2022 | 19.66 | 19.94 | 19.53 | 19.56 | 169,067 | -0.32(-1.63%) |
Jan 24, 2022 | 20.44 | 20.51 | 19.18 | 19.88 | 339,499 | -0.77(-3.73%) |
Jan 21, 2022 | 21.42 | 21.51 | 20.65 | 20.65 | 359,271 | -0.89(-4.15%) |
Jan 20, 2022 | 21.66 | 21.88 | 21.55 | 21.55 | 64,561 | -0.08(-0.38%) |
Jan 19, 2022 | 21.66 | 21.85 | 21.62 | 21.63 | 101,740 | +0.01(+0.04%) |
Jan 18, 2022 | 21.69 | 21.78 | 21.57 | 21.62 | 105,378 | -0.18(-0.84%) |
Jan 14, 2022 | 21.80 | 0 | +0.46(+2.17%) | |||
Jan 13, 2022 | 21.55 | 21.63 | 21.34 | 21.34 | 61,003 | -0.16(-0.73%) |
Jan 12, 2022 | 21.60 | 21.60 | 21.50 | 21.50 | 59,777 | -0.10(-0.47%) |
Jan 11, 2022 | 21.54 | 21.64 | 21.47 | 21.60 | 61,554 | +0.16(+0.73%) |
Jan 10, 2022 | 21.12 | 21.54 | 21.10 | 21.44 | 81,532 | +0.32(+1.52%) |
Jan 07, 2022 | 21.34 | 21.42 | 21.10 | 21.12 | 113,140 | -0.27(-1.27%) |
Jan 06, 2022 | 21.44 | 21.59 | 21.39 | 21.39 | 73,008 | -0.01(-0.04%) |
Jan 05, 2022 | 21.51 | 21.79 | 21.40 | 21.40 | 91,696 | -0.13(-0.61%) |
Jan 04, 2022 | 21.55 | 21.60 | 21.45 | 21.53 | 86,775 | +0.09(+0.42%) |
Jan 03, 2022 | 21.56 | 21.56 | 21.35 | 21.44 | 104,360 | -0.12(-0.54%) |
Dec 31, 2021 | 21.38 | 21.72 | 21.31 | 21.56 | 221,692 | +0.26(+1.20%) |
Dec 30, 2021 | 21.19 | 21.33 | 21.05 | 21.30 | 61,726 | +0.08(+0.39%) |
Dec 29, 2021 | 21.19 | 21.27 | 21.11 | 21.22 | 56,922 | +0.11(+0.51%) |
Dec 28, 2021 | 21.05 | 21.11 | 20.89 | 21.11 | 65,936 | +0.07(+0.35%) |
Dec 27, 2021 | 20.77 | 21.05 | 20.73 | 21.04 | 57,823 | +0.30(+1.47%) |
Dec 23, 2021 | 20.44 | 20.77 | 20.44 | 20.73 | 47,013 | +0.38(+1.86%) |
Dec 22, 2021 | 20.17 | 20.41 | 20.15 | 20.35 | 70,686 | +0.20(+0.98%) |
Dec 21, 2021 | 20.30 | 20.34 | 20.15 | 20.16 | 58,098 | +0.00(+0.00%) |
Dec 20, 2021 | 20.08 | 20.19 | 19.92 | 20.16 | 54,830 | -0.01(-0.04%) |
Dec 17, 2021 | 20.16 | 20.22 | 19.96 | 20.16 | 38,167 | -0.09(-0.45%) |
Dec 16, 2021 | 20.38 | 20.64 | 20.25 | 20.25 | 58,672 | -0.07(-0.32%) |
Dec 15, 2021 | 20.29 | 20.38 | 20.21 | 20.32 | 31,969 | +0.03(+0.16%) |
Dec 14, 2021 | 20.25 | 20.45 | 20.25 | 20.29 | 32,395 | -0.05(-0.24%) |
Dec 13, 2021 | 20.27 | 20.54 | 20.20 | 20.34 | 150,334 | -0.23(-1.12%) |
Dec 10, 2021 | 20.68 | 20.75 | 20.52 | 20.57 | 37,091 | -0.07(-0.33%) |
Dec 09, 2021 | 20.67 | 20.76 | 20.54 | 20.64 | 32,187 | -0.03(-0.16%) |
Dec 08, 2021 | 20.83 | 20.86 | 20.54 | 20.67 | 49,750 | +0.09(+0.44%) |
Dec 07, 2021 | 20.54 | 20.92 | 20.45 | 20.58 | 96,171 | +0.21(+1.01%) |
Dec 06, 2021 | 20.02 | 20.37 | 19.95 | 20.37 | 68,752 | +0.38(+1.89%) |
Dec 03, 2021 | 20.02 | 20.02 | 19.80 | 20.00 | 68,075 | +0.08(+0.41%) |
Dec 02, 2021 | 19.74 | 20.02 | 19.70 | 19.91 | 46,257 | +0.17(+0.87%) |
Dec 01, 2021 | 19.86 | 20.18 | 19.69 | 19.74 | 91,286 | -0.01(-0.04%) |
Nov 30, 2021 | 20.19 | 20.27 | 19.75 | 19.75 | 89,418 | -0.50(-2.47%) |
Nov 29, 2021 | 20.08 | 20.27 | 20.06 | 20.25 | 104,457 | +0.16(+0.77%) |
Nov 26, 2021 | 20.02 | 20.12 | 19.72 | 20.09 | 55,797 | -0.05(-0.24%) |
Nov 24, 2021 | 20.09 | 20.22 | 20.08 | 20.14 | 36,179 | +0.03(+0.16%) |
Nov 23, 2021 | 20.03 | 20.19 | 19.96 | 20.11 | 84,852 | +0.11(+0.57%) |
Nov 22, 2021 | 19.92 | 20.07 | 19.92 | 20.00 | 60,459 | +0.07(+0.33%) |
Nov 19, 2021 | 19.93 | 20.00 | 19.89 | 19.93 | 36,166 | -0.02(-0.12%) |
Nov 18, 2021 | 20.00 | 20.01 | 19.93 | 19.95 | 67,451 | -0.13(-0.65%) |
Nov 17, 2021 | 20.13 | 20.22 | 20.09 | 20.09 | 55,138 | -0.02(-0.08%) |
Nov 16, 2021 | 20.21 | 20.24 | 20.10 | 20.10 | 53,926 | -0.10(-0.49%) |
Nov 15, 2021 | 20.18 | 20.25 | 20.13 | 20.20 | 47,660 | +0.07(+0.37%) |
Nov 12, 2021 | 20.27 | 20.27 | 20.03 | 20.13 | 57,899 | -0.11(-0.53%) |
Nov 11, 2021 | 20.13 | 20.28 | 20.13 | 20.23 | 59,899 | +0.15(+0.73%) |
Nov 10, 2021 | 20.16 | 20.09 | 50,998 | -0.08(-0.37%) | ||
Nov 09, 2021 | 20.12 | 20.21 | 19.91 | 20.16 | 83,560 | +0.09(+0.45%) |
Nov 08, 2021 | 20.22 | 20.22 | 19.91 | 20.07 | 74,664 | -0.03(-0.16%) |
Nov 05, 2021 | 20.06 | 20.19 | 20.05 | 20.10 | 58,106 | -0.01(-0.04%) |
Nov 04, 2021 | 20.16 | 20.18 | 20.00 | 20.11 | 52,924 | +0.00(+0.00%) |
Nov 03, 2021 | 20.16 | 20.16 | 20.06 | 20.11 | 79,651 | +0.03(+0.16%) |
Nov 02, 2021 | 20.08 | 20.09 | 20.00 | 20.08 | 72,997 | +0.06(+0.29%) |
Nov 01, 2021 | 20.10 | 20.13 | 19.98 | 20.02 | 87,238 | +0.02(+0.12%) |
Oct 29, 2021 | 20.00 | 20.08 | 19.93 | 20.00 | 56,201 | -0.01(-0.04%) |
Oct 28, 2021 | 19.92 | 20.03 | 19.85 | 20.01 | 74,481 | +0.11(+0.53%) |
Oct 27, 2021 | 19.99 | 19.98 | 19.75 | 19.90 | 64,176 | -0.06(-0.29%) |
Oct 26, 2021 | 19.93 | 19.97 | 19.96 | 61,362 | +0.06(+0.29%) | |
Oct 25, 2021 | 19.89 | 20.00 | 19.81 | 19.90 | 96,940 | +0.01(+0.04%) |
Oct 22, 2021 | 19.82 | 19.89 | 19.77 | 19.89 | 63,489 | +0.14(+0.70%) |
Oct 21, 2021 | 19.75 | 19.77 | 19.69 | 19.75 | 38,171 | +0.01(+0.04%) |
Oct 20, 2021 | 19.66 | 19.75 | 19.63 | 19.75 | 37,216 | +0.15(+0.75%) |
Oct 19, 2021 | 19.53 | 19.60 | 19.40 | 19.60 | 69,053 | +0.11(+0.54%) |
Oct 18, 2021 | 19.46 | 19.55 | 19.31 | 19.49 | 104,353 | +0.00(+0.00%) |
Oct 15, 2021 | 19.53 | 19.61 | 19.39 | 19.49 | 129,941 | +0.04(+0.21%) |
Oct 14, 2021 | 19.43 | 19.50 | 19.37 | 19.45 | 90,444 | +0.14(+0.72%) |
Oct 13, 2021 | 19.18 | 19.34 | 19.05 | 19.31 | 97,407 | +0.10(+0.51%) |
Oct 12, 2021 | 19.15 | 19.25 | 19.07 | 19.22 | 57,724 | -0.01(-0.04%) |
Oct 11, 2021 | 19.22 | 19.31 | 19.13 | 19.22 | 83,201 | +0.06(+0.30%) |
Oct 08, 2021 | 19.24 | 19.24 | 19.12 | 19.17 | 74,709 | +0.02(+0.12%) |
Oct 07, 2021 | 19.17 | 19.22 | 18.98 | 19.14 | 129,915 | +0.11(+0.55%) |
Oct 06, 2021 | 18.62 | 19.05 | 18.56 | 19.04 | 124,862 | +0.31(+1.64%) |
Oct 05, 2021 | 18.64 | 18.80 | 18.63 | 18.73 | 56,039 | +0.13(+0.70%) |
Oct 04, 2021 | 18.58 | 18.75 | 18.57 | 18.60 | 133,565 | -0.05(-0.26%) |
Oct 01, 2021 | 18.63 | 18.72 | 18.56 | 18.65 | 114,486 | +0.11(+0.57%) |
Sep 30, 2021 | 18.97 | 19.04 | 18.53 | 18.54 | 176,447 | -0.41(-2.18%) |
Sep 29, 2021 | 18.72 | 18.97 | 18.69 | 18.96 | 64,278 | +0.19(+0.99%) |
Sep 28, 2021 | 18.84 | 18.85 | 18.68 | 18.77 | 87,241 | -0.17(-0.90%) |
Sep 27, 2021 | 18.96 | 19.10 | 18.89 | 18.94 | 87,899 | +0.03(+0.17%) |
Sep 24, 2021 | 18.97 | 19.05 | 18.88 | 18.91 | 67,770 | -0.06(-0.30%) |
Sep 23, 2021 | 18.97 | 19.13 | 18.95 | 18.97 | 142,639 | +0.04(+0.21%) |
Sep 22, 2021 | 19.04 | 19.12 | 18.90 | 18.92 | 95,730 | +0.01(+0.04%) |
Sep 21, 2021 | 19.04 | 19.04 | 18.90 | 18.92 | 77,263 | +0.07(+0.39%) |
Sep 20, 2021 | 19.02 | 19.09 | 18.64 | 18.84 | 165,276 | -0.36(-1.90%) |
Sep 17, 2021 | 19.57 | 19.57 | 19.09 | 19.21 | 126,556 | -0.28(-1.46%) |
Sep 16, 2021 | 19.53 | 19.57 | 19.42 | 19.49 | 72,882 | -0.02(-0.08%) |
Sep 15, 2021 | 19.51 | 19.61 | 19.45 | 19.51 | 69,591 | +0.06(+0.29%) |
Sep 14, 2021 | 19.72 | 19.74 | 19.45 | 19.45 | 125,216 | -0.27(-1.36%) |
Sep 13, 2021 | 19.80 | 19.82 | 19.65 | 19.72 | 71,274 | -0.03(-0.16%) |
Sep 10, 2021 | 19.95 | 19.95 | 19.73 | 19.75 | 62,284 | -0.15(-0.74%) |
Sep 09, 2021 | 19.93 | 20.02 | 19.84 | 19.90 | 84,014 | -0.06(-0.28%) |
Sep 08, 2021 | 19.87 | 20.01 | 19.87 | 19.96 | 49,908 | +0.06(+0.28%) |
Sep 07, 2021 | 20.04 | 20.09 | 19.82 | 19.90 | 105,681 | -0.21(-1.04%) |
Sep 03, 2021 | 20.05 | 20.14 | 20.00 | 20.11 | 47,039 | +0.06(+0.28%) |
Sep 02, 2021 | 20.01 | 20.09 | 19.97 | 20.05 | 106,519 | +0.10(+0.53%) |
Sep 01, 2021 | 19.77 | 20.00 | 19.73 | 19.95 | 130,761 | +0.21(+1.06%) |
Aug 31, 2021 | 19.79 | 19.79 | 19.68 | 19.74 | 103,854 | +0.01(+0.04%) |
Aug 30, 2021 | 19.85 | 19.85 | 19.68 | 19.73 | 90,235 | -0.08(-0.41%) |
Aug 27, 2021 | 19.78 | 19.87 | 19.76 | 19.81 | 40,888 | +0.10(+0.49%) |
Aug 26, 2021 | 20.00 | 20.00 | 19.70 | 19.71 | 96,723 | -0.25(-1.25%) |
Aug 25, 2021 | 19.99 | 20.00 | 19.87 | 19.96 | 79,207 | +0.07(+0.36%) |
Aug 24, 2021 | 19.83 | 19.92 | 19.82 | 19.89 | 68,143 | +0.07(+0.37%) |
Aug 23, 2021 | 19.93 | 20.06 | 19.79 | 19.82 | 102,312 | -0.06(-0.32%) |
Aug 20, 2021 | 19.75 | 19.99 | 19.75 | 19.88 | 91,913 | +0.07(+0.37%) |
Aug 19, 2021 | 19.99 | 20.03 | 19.74 | 19.81 | 123,292 | -0.23(-1.13%) |
Aug 18, 2021 | 20.22 | 20.29 | 20.00 | 20.04 | 74,227 | -0.11(-0.56%) |
Aug 17, 2021 | 20.16 | 20.25 | 20.00 | 20.15 | 132,739 | -0.11(-0.56%) |
Aug 16, 2021 | 20.58 | 20.68 | 20.25 | 20.26 | 294,639 | -0.43(-2.06%) |
Aug 13, 2021 | 20.75 | 20.85 | 20.62 | 20.69 | 78,653 | -0.12(-0.58%) |
Aug 12, 2021 | 20.87 | 20.94 | 20.73 | 20.81 | 38,829 | -0.02(-0.12%) |
Aug 11, 2021 | 20.64 | 20.85 | 20.63 | 20.83 | 57,967 | +0.21(+1.01%) |
Aug 10, 2021 | 20.47 | 20.65 | 20.42 | 20.63 | 44,912 | +0.13(+0.63%) |
Aug 09, 2021 | 20.68 | 20.68 | 20.47 | 20.50 | 59,471 | -0.16(-0.78%) |
Aug 06, 2021 | 20.44 | 20.67 | 20.42 | 20.66 | 50,560 | +0.25(+1.22%) |
Aug 05, 2021 | 20.40 | 20.44 | 20.36 | 20.41 | 62,337 | +0.02(+0.08%) |
Aug 04, 2021 | 20.31 | 20.39 | 20.24 | 20.39 | 47,493 | +0.10(+0.47%) |
Aug 03, 2021 | 20.17 | 20.34 | 20.17 | 20.30 | 64,886 | +0.10(+0.48%) |
Aug 02, 2021 | 20.19 | 20.39 | 20.15 | 20.20 | 71,401 | +0.02(+0.08%) |
Jul 30, 2021 | 20.31 | 20.36 | 20.15 | 20.19 | 61,347 | -0.06(-0.32%) |
Jul 29, 2021 | 20.35 | 20.35 | 20.14 | 20.25 | 82,807 | +0.05(+0.24%) |
Jul 28, 2021 | 20.22 | 20.22 | 20.09 | 20.20 | 84,975 | +0.06(+0.28%) |
Jul 27, 2021 | 19.94 | 20.16 | 19.93 | 20.14 | 72,448 | +0.14(+0.68%) |
Jul 26, 2021 | 19.89 | 20.03 | 19.88 | 20.01 | 44,830 | +0.05(+0.24%) |
Jul 23, 2021 | 19.94 | 19.98 | 19.79 | 19.96 | 40,624 | +0.16(+0.81%) |
Jul 22, 2021 | 19.82 | 19.86 | 19.78 | 19.80 | 49,251 | -0.01(-0.04%) |
Jul 21, 2021 | 19.66 | 19.88 | 19.58 | 19.81 | 113,427 | +0.17(+0.86%) |
Jul 20, 2021 | 19.46 | 19.73 | 19.46 | 19.64 | 55,147 | +0.17(+0.86%) |
Jul 19, 2021 | 19.87 | 19.90 | 19.32 | 19.47 | 226,697 | -0.49(-2.45%) |
Jul 16, 2021 | 20.04 | 20.06 | 19.93 | 19.96 | 163,213 | -0.05(-0.24%) |
Jul 15, 2021 | 20.04 | 20.10 | 19.96 | 20.01 | 75,116 | -0.08(-0.40%) |
Jul 14, 2021 | 20.24 | 20.24 | 19.93 | 20.09 | 123,146 | -0.07(-0.36%) |
Jul 13, 2021 | 20.17 | 20.24 | 20.12 | 20.16 | 95,391 | -0.02(-0.08%) |
Jul 12, 2021 | 20.19 | 20.23 | 20.06 | 20.18 | 64,115 | +0.07(+0.36%) |
Jul 09, 2021 | 20.27 | 20.39 | 20.09 | 20.11 | 104,753 | -0.04(-0.21%) |
Jul 08, 2021 | 20.17 | 20.24 | 20.00 | 20.15 | 75,904 | -0.10(-0.51%) |
Jul 07, 2021 | 20.17 | 20.25 | 20.13 | 20.25 | 56,417 | +0.09(+0.43%) |
Jul 06, 2021 | 20.17 | 20.17 | 20.05 | 20.16 | 77,990 | -0.07(-0.35%) |
Jul 02, 2021 | 20.01 | 20.25 | 19.94 | 20.23 | 113,163 | +0.29(+1.48%) |
Jul 01, 2021 | 20.01 | 20.08 | 19.93 | 19.94 | 107,117 | +0.09(+0.44%) |
Jun 30, 2021 | 20.11 | 20.17 | 19.85 | 19.85 | 147,082 | -0.20(-0.99%) |
Jun 29, 2021 | 20.23 | 20.23 | 19.96 | 20.05 | 69,627 | -0.09(-0.44%) |
Jun 28, 2021 | 20.11 | 20.23 | 20.08 | 20.14 | 69,061 | +0.06(+0.32%) |
Jun 25, 2021 | 19.98 | 20.07 | 19.90 | 20.07 | 68,921 | +0.13(+0.64%) |
Jun 24, 2021 | 19.93 | 19.96 | 19.74 | 19.95 | 42,612 | +0.13(+0.64%) |
Jun 23, 2021 | 19.81 | 19.97 | 19.81 | 19.82 | 60,150 | -0.04(-0.20%) |
Jun 22, 2021 | 19.88 | 19.97 | 19.84 | 19.86 | 57,388 | +0.03(+0.16%) |
Jun 21, 2021 | 19.85 | 19.88 | 19.64 | 19.83 | 114,072 | +0.00(+0.00%) |
Jun 18, 2021 | 20.01 | 20.10 | 19.79 | 19.83 | 68,333 | -0.28(-1.39%) |
Jun 17, 2021 | 20.10 | 20.14 | 20.03 | 20.11 | 50,889 | -0.05(-0.24%) |
Jun 16, 2021 | 20.32 | 20.34 | 20.07 | 20.15 | 55,520 | -0.10(-0.51%) |
Jun 15, 2021 | 20.37 | 20.41 | 20.17 | 20.26 | 100,393 | -0.13(-0.63%) |
Jun 14, 2021 | 20.40 | 20.56 | 20.29 | 20.39 | 99,411 | +0.09(+0.43%) |
Jun 11, 2021 | 20.33 | 20.33 | 20.25 | 20.30 | 53,383 | +0.00(+0.00%) |
Jun 10, 2021 | 20.33 | 20.54 | 20.14 | 20.30 | 89,011 | -0.07(-0.33%) |
Jun 09, 2021 | 20.02 | 20.39 | 20.02 | 20.36 | 134,282 | +0.37(+1.86%) |
Jun 08, 2021 | 19.86 | 20.05 | 19.82 | 19.99 | 79,215 | +0.10(+0.52%) |
Jun 07, 2021 | 19.82 | 19.92 | 19.52 | 19.89 | 102,784 | +0.06(+0.28%) |
Jun 04, 2021 | 19.79 | 19.89 | 19.72 | 19.83 | 106,321 | +0.06(+0.32%) |
Jun 03, 2021 | 19.68 | 19.78 | 19.48 | 19.77 | 107,721 | -0.02(-0.12%) |
Jun 02, 2021 | 19.32 | 19.81 | 19.26 | 19.79 | 229,095 | +0.53(+2.76%) |
Jun 01, 2021 | 19.25 | 19.40 | 19.19 | 19.26 | 146,199 | +0.09(+0.46%) |
May 28, 2021 | 19.15 | 19.17 | 19.11 | 19.17 | 69,924 | +0.09(+0.46%) |
May 27, 2021 | 19.08 | 19.11 | 19.03 | 19.09 | 84,101 | -0.02(-0.12%) |
May 26, 2021 | 19.11 | 19.20 | 19.03 | 19.11 | 66,206 | -0.06(-0.29%) |
May 25, 2021 | 19.25 | 19.25 | 19.13 | 19.17 | 79,232 | -0.09(-0.45%) |
May 24, 2021 | 19.17 | 19.27 | 19.17 | 19.25 | 89,028 | +0.04(+0.21%) |
May 21, 2021 | 19.25 | 19.26 | 19.17 | 19.21 | 39,119 | +0.04(+0.21%) |
May 20, 2021 | 19.01 | 19.26 | 19.01 | 19.17 | 71,578 | +0.17(+0.88%) |
May 19, 2021 | 18.94 | 19.04 | 18.84 | 19.01 | 77,064 | -0.09(-0.46%) |
May 18, 2021 | 18.96 | 19.09 | 18.92 | 19.09 | 73,344 | +0.12(+0.63%) |
May 17, 2021 | 19.04 | 19.06 | 18.95 | 18.98 | 103,929 | -0.05(-0.25%) |
May 14, 2021 | 18.97 | 19.10 | 18.97 | 19.02 | 69,678 | +0.10(+0.54%) |
May 13, 2021 | 18.81 | 18.98 | 18.81 | 18.92 | 108,923 | +0.08(+0.42%) |
May 12, 2021 | 19.25 | 19.37 | 18.78 | 18.84 | 129,168 | -0.41(-2.11%) |
May 11, 2021 | 19.37 | 19.40 | 19.14 | 19.25 | 106,677 | -0.16(-0.81%) |
May 10, 2021 | 19.31 | 19.42 | 19.31 | 19.40 | 109,003 | +0.10(+0.53%) |
May 07, 2021 | 19.27 | 19.30 | 19.23 | 19.30 | 76,683 | +0.09(+0.49%) |
May 06, 2021 | 19.29 | 19.30 | 19.17 | 19.21 | 75,322 | +0.00(+0.01%) |
May 05, 2021 | 19.25 | 19.30 | 19.17 | 19.21 | 108,838 | -0.05(-0.25%) |
May 04, 2021 | 19.29 | 19.29 | 19.16 | 19.25 | 122,072 | -0.07(-0.37%) |