Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.10 | 22.17 | 21.23 | 21.25 | 1,089,955 | -0.92(-4.15%) |
Mar 30, 2022 | 23.34 | 23.34 | 22.11 | 22.17 | 857,442 | -1.26(-5.39%) |
Mar 29, 2022 | 23.41 | 23.67 | 23.03 | 23.43 | 882,517 | +0.37(+1.61%) |
Mar 28, 2022 | 23.18 | 23.25 | 22.55 | 23.06 | 773,544 | -0.35(-1.50%) |
Mar 25, 2022 | 23.23 | 23.53 | 22.89 | 23.41 | 645,840 | +0.17(+0.72%) |
Mar 24, 2022 | 22.63 | 23.26 | 22.40 | 23.24 | 537,599 | +0.82(+3.67%) |
Mar 23, 2022 | 22.51 | 23.09 | 22.39 | 22.42 | 632,140 | -0.38(-1.67%) |
Mar 22, 2022 | 22.87 | 23.23 | 22.71 | 22.80 | 593,129 | -0.01(-0.04%) |
Mar 21, 2022 | 22.92 | 23.25 | 22.46 | 22.81 | 504,667 | -0.22(-0.93%) |
Mar 18, 2022 | 22.25 | 23.11 | 22.03 | 23.03 | 1,724,052 | +0.37(+1.64%) |
Mar 17, 2022 | 21.78 | 22.71 | 21.68 | 22.66 | 660,635 | +0.59(+2.66%) |
Mar 16, 2022 | 21.51 | 22.22 | 21.28 | 22.07 | 713,656 | +1.06(+5.03%) |
Mar 15, 2022 | 20.67 | 21.19 | 20.56 | 21.01 | 606,970 | +0.55(+2.68%) |
Mar 14, 2022 | 20.42 | 20.77 | 20.14 | 20.47 | 1,179,685 | +0.10(+0.48%) |
Mar 11, 2022 | 21.06 | 21.29 | 20.33 | 20.37 | 547,367 | -0.37(-1.79%) |
Mar 10, 2022 | 20.40 | 20.80 | 20.14 | 20.74 | 581,615 | -0.14(-0.66%) |
Mar 09, 2022 | 20.84 | 21.20 | 20.58 | 20.88 | 646,770 | +0.82(+4.10%) |
Mar 08, 2022 | 19.53 | 20.91 | 19.33 | 20.06 | 993,615 | +0.60(+3.07%) |
Mar 07, 2022 | 20.71 | 21.04 | 19.44 | 19.46 | 985,894 | -1.19(-5.78%) |
Mar 04, 2022 | 21.09 | 21.31 | 20.45 | 20.65 | 836,292 | -0.81(-3.78%) |
Mar 03, 2022 | 22.07 | 22.07 | 21.25 | 21.46 | 637,767 | -0.36(-1.66%) |
Mar 02, 2022 | 21.28 | 21.98 | 21.22 | 21.83 | 828,210 | +0.85(+4.06%) |
Mar 01, 2022 | 22.19 | 22.38 | 20.83 | 20.98 | 1,358,651 | -1.20(-5.43%) |
Feb 28, 2022 | 22.41 | 22.88 | 21.87 | 22.18 | 1,180,715 | -0.67(-2.91%) |
Feb 25, 2022 | 22.59 | 22.97 | 22.47 | 22.84 | 937,471 | +0.14(+0.60%) |
Feb 24, 2022 | 20.51 | 22.75 | 20.38 | 22.71 | 1,070,900 | +1.42(+6.65%) |
Feb 23, 2022 | 22.47 | 22.67 | 21.17 | 21.29 | 1,271,059 | -0.90(-4.05%) |
Feb 22, 2022 | 22.45 | 23.04 | 21.84 | 22.19 | 973,685 | -0.71(-3.11%) |
Feb 18, 2022 | 22.90 | 0 | -0.71(-3.02%) | |||
Feb 17, 2022 | 23.93 | 24.13 | 23.07 | 23.61 | 1,541,351 | -0.75(-3.08%) |
Feb 16, 2022 | 23.26 | 24.44 | 23.10 | 24.37 | 1,974,486 | +0.75(+3.18%) |
Feb 15, 2022 | 21.48 | 23.62 | 21.00 | 23.61 | 4,037,144 | +2.97(+14.37%) |
Feb 14, 2022 | 20.68 | 20.95 | 20.11 | 20.65 | 1,729,170 | +0.24(+1.20%) |
Feb 11, 2022 | 21.63 | 21.76 | 20.20 | 20.40 | 1,138,708 | -1.26(-5.81%) |
Feb 10, 2022 | 21.96 | 22.81 | 21.56 | 21.66 | 1,082,410 | -0.87(-3.86%) |
Feb 09, 2022 | 21.66 | 22.65 | 21.60 | 22.53 | 973,562 | +1.28(+6.02%) |
Feb 08, 2022 | 20.38 | 21.33 | 20.37 | 21.25 | 979,202 | +0.82(+4.01%) |
Feb 07, 2022 | 20.65 | 20.92 | 20.21 | 20.43 | 1,154,145 | -0.03(-0.14%) |
Feb 04, 2022 | 20.40 | 20.63 | 20.04 | 20.46 | 1,025,721 | -0.21(-1.04%) |
Feb 03, 2022 | 21.12 | 20.58 | 20.68 | 797,329 | -0.89(-4.12%) | |
Feb 02, 2022 | 21.72 | 21.91 | 21.29 | 21.56 | 903,582 | +0.14(+0.64%) |
Feb 01, 2022 | 21.66 | 21.86 | 20.93 | 21.43 | 809,633 | -0.07(-0.32%) |
Jan 31, 2022 | 20.64 | 21.52 | 21.50 | 1,038,560 | +0.98(+4.76%) | |
Jan 28, 2022 | 19.94 | 20.52 | 19.31 | 20.52 | 836,405 | +0.64(+3.24%) |
Jan 27, 2022 | 21.09 | 21.22 | 19.63 | 19.88 | 1,002,776 | -1.08(-5.17%) |
Jan 26, 2022 | 21.49 | 21.93 | 20.79 | 20.96 | 727,734 | +0.13(+0.61%) |
Jan 25, 2022 | 21.02 | 21.38 | 20.54 | 20.83 | 938,003 | -0.85(-3.92%) |
Jan 24, 2022 | 20.63 | 21.70 | 19.87 | 21.68 | 1,337,596 | +0.60(+2.82%) |
Jan 21, 2022 | 21.41 | 22.01 | 21.09 | 21.09 | 1,098,217 | -0.56(-2.57%) |
Jan 20, 2022 | 22.37 | 22.79 | 21.62 | 21.64 | 890,031 | -0.38(-1.73%) |
Jan 19, 2022 | 22.97 | 23.43 | 22.01 | 22.02 | 819,048 | -0.67(-2.97%) |
Jan 18, 2022 | 23.89 | 23.92 | 22.67 | 22.70 | 1,081,888 | -1.70(-6.96%) |
Jan 14, 2022 | 24.40 | 0 | +1.00(+4.26%) | |||
Jan 13, 2022 | 24.15 | 24.31 | 23.28 | 23.40 | 818,266 | -0.32(-1.36%) |
Jan 12, 2022 | 24.04 | 24.29 | 23.30 | 23.72 | 877,330 | -0.02(-0.08%) |
Jan 11, 2022 | 22.95 | 23.88 | 22.73 | 23.74 | 800,019 | +0.61(+2.62%) |
Jan 10, 2022 | 22.65 | 23.17 | 22.19 | 23.14 | 1,078,997 | -0.01(-0.04%) |
Jan 07, 2022 | 24.60 | 24.84 | 23.10 | 23.15 | 1,035,271 | -1.45(-5.91%) |
Jan 06, 2022 | 24.41 | 24.84 | 24.05 | 24.60 | 867,099 | +0.15(+0.60%) |
Jan 05, 2022 | 25.30 | 25.54 | 24.43 | 24.45 | 1,280,798 | -0.77(-3.06%) |
Jan 04, 2022 | 25.73 | 26.01 | 24.60 | 25.23 | 1,310,714 | -0.39(-1.52%) |
Jan 03, 2022 | 24.41 | 25.73 | 24.41 | 25.62 | 1,124,081 | +1.42(+5.85%) |
Dec 31, 2021 | 24.17 | 24.38 | 24.05 | 24.20 | 916,358 | +0.19(+0.77%) |
Dec 30, 2021 | 24.02 | 24.40 | 23.79 | 24.02 | 778,794 | -0.20(-0.85%) |
Dec 29, 2021 | 23.39 | 24.27 | 23.39 | 24.22 | 868,345 | +0.86(+3.68%) |
Dec 28, 2021 | 23.35 | 23.69 | 23.11 | 23.36 | 683,729 | +0.21(+0.93%) |
Dec 27, 2021 | 22.63 | 23.18 | 22.61 | 23.15 | 655,179 | +0.57(+2.51%) |
Dec 23, 2021 | 22.39 | 22.75 | 22.33 | 22.58 | 490,165 | +0.24(+1.09%) |
Dec 22, 2021 | 21.86 | 22.36 | 21.58 | 22.34 | 556,841 | +0.27(+1.24%) |
Dec 21, 2021 | 21.89 | 22.12 | 21.53 | 22.06 | 521,656 | +0.81(+3.81%) |
Dec 20, 2021 | 21.09 | 21.48 | 20.57 | 21.25 | 783,427 | -0.36(-1.67%) |
Dec 17, 2021 | 21.07 | 21.86 | 21.03 | 21.61 | 1,969,158 | +0.42(+1.98%) |
Dec 16, 2021 | 22.67 | 22.79 | 21.04 | 21.19 | 859,927 | -1.32(-5.85%) |
Dec 15, 2021 | 21.53 | 22.53 | 21.41 | 22.51 | 1,041,929 | +0.78(+3.59%) |
Dec 14, 2021 | 21.48 | 21.86 | 21.23 | 21.73 | 939,925 | -0.14(-0.62%) |
Dec 13, 2021 | 22.84 | 22.87 | 21.74 | 21.87 | 850,765 | -0.97(-4.23%) |
Dec 10, 2021 | 23.55 | 23.75 | 22.67 | 22.83 | 602,477 | -0.18(-0.76%) |
Dec 09, 2021 | 23.49 | 23.68 | 23.01 | 23.01 | 729,808 | -0.83(-3.48%) |
Dec 08, 2021 | 23.68 | 23.87 | 23.20 | 23.84 | 683,269 | -0.07(-0.29%) |
Dec 07, 2021 | 22.92 | 24.15 | 22.90 | 23.91 | 820,017 | +1.45(+6.48%) |
Dec 06, 2021 | 22.26 | 22.63 | 21.77 | 22.45 | 837,744 | +0.25(+1.14%) |
Dec 03, 2021 | 21.92 | 22.23 | 21.63 | 22.20 | 1,150,245 | +0.47(+2.15%) |
Dec 02, 2021 | 21.19 | 21.86 | 21.11 | 21.73 | 906,700 | +0.26(+1.23%) |
Dec 01, 2021 | 21.78 | 22.48 | 21.37 | 21.47 | 1,060,299 | +0.47(+2.23%) |
Nov 30, 2021 | 21.77 | 22.08 | 20.68 | 21.00 | 1,574,626 | -0.84(-3.84%) |
Nov 29, 2021 | 22.11 | 22.40 | 21.55 | 21.84 | 1,004,965 | +0.18(+0.85%) |
Nov 26, 2021 | 21.75 | 22.38 | 21.41 | 21.65 | 650,997 | -1.01(-4.47%) |
Nov 24, 2021 | 22.51 | 22.70 | 22.25 | 22.67 | 824,560 | -0.19(-0.83%) |
Nov 23, 2021 | 22.69 | 23.09 | 22.62 | 22.86 | 1,803,661 | +0.02(+0.08%) |
Nov 22, 2021 | 24.75 | 24.85 | 22.58 | 22.84 | 1,498,830 | -1.77(-7.19%) |
Nov 19, 2021 | 24.30 | 25.06 | 23.98 | 24.61 | 1,135,560 | +0.42(+1.73%) |
Nov 18, 2021 | 24.04 | 24.24 | 23.79 | 24.19 | 1,052,718 | +0.37(+1.55%) |
Nov 17, 2021 | 23.57 | 23.92 | 22.93 | 23.82 | 1,091,447 | +0.30(+1.28%) |
Nov 16, 2021 | 22.66 | 23.59 | 22.53 | 23.51 | 799,302 | +0.73(+3.21%) |
Nov 15, 2021 | 22.93 | 22.93 | 22.52 | 22.78 | 519,433 | +0.09(+0.39%) |
Nov 12, 2021 | 22.59 | 22.83 | 22.42 | 22.70 | 489,446 | +0.19(+0.87%) |
Nov 11, 2021 | 22.50 | 22.66 | 22.27 | 22.50 | 473,764 | +0.40(+1.81%) |
Nov 10, 2021 | 22.49 | 22.00 | 22.10 | 703,625 | -0.81(-3.53%) | |
Nov 09, 2021 | 23.27 | 23.31 | 22.55 | 22.91 | 772,497 | -0.26(-1.13%) |
Nov 08, 2021 | 23.07 | 23.51 | 23.03 | 23.17 | 916,924 | +0.26(+1.15%) |
Nov 05, 2021 | 22.96 | 23.30 | 22.63 | 22.91 | 937,528 | +0.12(+0.51%) |
Nov 04, 2021 | 22.40 | 22.92 | 22.32 | 22.79 | 953,657 | +0.52(+2.32%) |
Nov 03, 2021 | 21.85 | 22.46 | 21.75 | 22.28 | 940,406 | +0.41(+1.87%) |
Nov 02, 2021 | 22.25 | 22.50 | 21.81 | 21.87 | 855,103 | -0.39(-1.75%) |
Nov 01, 2021 | 21.37 | 22.30 | 21.85 | 22.26 | 974,007 | +0.91(+4.24%) |
Oct 29, 2021 | 21.32 | 21.12 | 21.35 | 1,623,933 | -0.21(-0.99%) | |
Oct 28, 2021 | 21.69 | 22.07 | 21.40 | 21.57 | 1,229,256 | +0.21(+1.00%) |
Oct 27, 2021 | 21.67 | 22.09 | 21.30 | 21.35 | 1,305,336 | -0.32(-1.48%) |
Oct 26, 2021 | 22.95 | 21.67 | 2,316,328 | -0.64(-2.88%) | ||
Oct 25, 2021 | 21.74 | 22.44 | 21.74 | 22.32 | 2,027,569 | +0.61(+2.83%) |
Oct 22, 2021 | 22.66 | 21.64 | 21.70 | 1,077,658 | -0.86(-3.80%) | |
Oct 21, 2021 | 22.36 | 22.66 | 22.18 | 22.56 | 905,564 | +0.09(+0.39%) |
Oct 20, 2021 | 21.97 | 22.63 | 21.72 | 22.47 | 901,918 | +0.60(+2.76%) |
Oct 19, 2021 | 22.01 | 22.16 | 21.75 | 21.87 | 785,236 | -0.01(-0.04%) |
Oct 18, 2021 | 21.43 | 21.94 | 21.31 | 21.88 | 963,923 | +0.26(+1.22%) |
Oct 15, 2021 | 22.17 | 22.25 | 21.61 | 21.61 | 1,137,109 | -0.20(-0.94%) |
Oct 14, 2021 | 22.34 | 22.49 | 21.68 | 21.82 | 1,371,062 | +0.11(+0.49%) |
Oct 13, 2021 | 21.88 | 22.15 | 21.54 | 21.71 | 1,544,043 | -0.13(-0.58%) |
Oct 12, 2021 | 23.78 | 23.94 | 21.60 | 21.84 | 3,718,645 | -2.61(-10.68%) |
Oct 11, 2021 | 24.40 | 24.77 | 24.40 | 24.45 | 451,154 | -0.06(-0.24%) |
Oct 08, 2021 | 25.07 | 25.21 | 24.38 | 24.51 | 513,276 | -0.49(-1.95%) |
Oct 07, 2021 | 24.89 | 25.43 | 24.89 | 24.99 | 965,925 | +0.45(+1.83%) |
Oct 06, 2021 | 24.08 | 24.60 | 24.00 | 24.55 | 866,294 | +0.15(+0.60%) |
Oct 05, 2021 | 24.30 | 24.72 | 24.12 | 24.40 | 595,387 | +0.22(+0.93%) |
Oct 04, 2021 | 24.19 | 24.30 | 23.82 | 24.18 | 988,522 | -0.27(-1.12%) |
Oct 01, 2021 | 24.45 | 24.77 | 24.15 | 24.45 | 830,468 | +0.15(+0.60%) |
Sep 30, 2021 | 24.75 | 24.96 | 24.30 | 24.30 | 989,784 | -0.21(-0.87%) |
Sep 29, 2021 | 25.31 | 25.39 | 24.16 | 24.52 | 1,212,995 | -0.59(-2.37%) |
Sep 28, 2021 | 25.61 | 25.80 | 24.88 | 25.11 | 1,001,269 | -1.23(-4.66%) |
Sep 27, 2021 | 26.03 | 26.50 | 25.93 | 26.34 | 700,885 | +0.00(+0.00%) |
Sep 24, 2021 | 25.86 | 26.59 | 25.82 | 26.34 | 564,970 | +0.07(+0.26%) |
Sep 23, 2021 | 26.01 | 26.33 | 25.77 | 26.27 | 1,004,213 | +0.35(+1.35%) |
Sep 22, 2021 | 25.15 | 26.02 | 25.12 | 25.92 | 1,182,136 | +1.00(+4.03%) |
Sep 21, 2021 | 25.45 | 25.53 | 24.69 | 24.92 | 2,109,543 | -0.31(-1.24%) |
Sep 20, 2021 | 25.35 | 25.70 | 24.75 | 25.23 | 2,487,469 | -1.32(-4.99%) |
Sep 17, 2021 | 28.39 | 28.39 | 26.37 | 26.55 | 4,373,363 | -1.77(-6.26%) |
Sep 16, 2021 | 27.96 | 28.74 | 27.70 | 28.33 | 1,527,368 | +0.21(+0.76%) |
Sep 15, 2021 | 28.38 | 28.38 | 27.49 | 28.11 | 1,460,758 | +0.06(+0.21%) |
Sep 14, 2021 | 28.29 | 28.62 | 27.92 | 28.05 | 1,413,049 | -0.17(-0.59%) |
Sep 13, 2021 | 27.47 | 28.24 | 27.27 | 28.22 | 1,195,676 | +1.17(+4.32%) |
Sep 10, 2021 | 27.46 | 28.40 | 27.02 | 27.05 | 906,391 | -0.18(-0.64%) |
Sep 09, 2021 | 26.52 | 27.43 | 26.52 | 27.23 | 913,156 | +0.59(+2.23%) |
Sep 08, 2021 | 27.37 | 27.37 | 26.39 | 26.63 | 875,599 | -0.90(-3.26%) |
Sep 07, 2021 | 27.68 | 27.73 | 27.05 | 27.53 | 1,084,136 | -0.16(-0.56%) |
Sep 03, 2021 | 27.57 | 28.04 | 27.42 | 27.68 | 762,342 | +0.22(+0.82%) |
Sep 02, 2021 | 27.12 | 27.64 | 26.92 | 27.46 | 757,796 | +0.42(+1.55%) |
Sep 01, 2021 | 26.89 | 27.38 | 26.53 | 27.04 | 872,034 | +0.32(+1.20%) |
Aug 31, 2021 | 27.13 | 27.22 | 26.47 | 26.72 | 1,380,285 | -0.45(-1.65%) |
Aug 30, 2021 | 26.96 | 27.29 | 26.64 | 27.17 | 829,539 | +0.30(+1.12%) |
Aug 27, 2021 | 25.47 | 26.92 | 25.43 | 26.87 | 1,358,621 | +1.47(+5.78%) |
Aug 26, 2021 | 25.40 | 25.75 | 25.26 | 25.40 | 735,810 | +0.05(+0.19%) |
Aug 25, 2021 | 25.12 | 25.54 | 25.12 | 25.35 | 618,380 | +0.30(+1.20%) |
Aug 24, 2021 | 24.66 | 25.12 | 24.56 | 25.05 | 1,052,898 | +0.52(+2.10%) |
Aug 23, 2021 | 24.47 | 24.82 | 23.97 | 24.53 | 1,172,547 | +0.34(+1.41%) |
Aug 20, 2021 | 23.78 | 24.20 | 23.54 | 24.19 | 899,344 | +0.46(+1.93%) |
Aug 19, 2021 | 23.40 | 23.85 | 23.17 | 23.73 | 1,111,102 | -0.14(-0.57%) |
Aug 18, 2021 | 24.21 | 24.69 | 23.86 | 23.87 | 1,578,522 | -0.11(-0.45%) |
Aug 17, 2021 | 24.90 | 25.29 | 23.55 | 23.98 | 1,599,761 | -1.31(-5.19%) |
Aug 16, 2021 | 25.39 | 25.48 | 25.01 | 25.29 | 679,285 | -0.27(-1.07%) |
Aug 13, 2021 | 25.31 | 25.65 | 25.12 | 25.56 | 681,129 | +0.13(+0.50%) |
Aug 12, 2021 | 25.83 | 25.83 | 25.11 | 25.44 | 1,101,399 | -0.58(-2.24%) |
Aug 11, 2021 | 25.91 | 26.16 | 25.49 | 26.02 | 1,081,112 | -0.04(-0.15%) |
Aug 10, 2021 | 26.73 | 26.77 | 25.96 | 26.06 | 1,173,350 | -0.64(-2.40%) |
Aug 09, 2021 | 26.90 | 26.90 | 26.44 | 26.70 | 885,936 | +0.00(+0.00%) |
Aug 06, 2021 | 26.38 | 26.95 | 26.22 | 26.70 | 1,032,053 | +0.30(+1.14%) |
Aug 05, 2021 | 26.00 | 26.61 | 25.94 | 26.40 | 1,272,570 | +0.49(+1.88%) |
Aug 04, 2021 | 25.24 | 26.38 | 25.17 | 25.91 | 1,358,355 | +0.66(+2.62%) |
Aug 03, 2021 | 24.68 | 25.26 | 24.34 | 25.25 | 1,400,758 | +0.68(+2.77%) |
Aug 02, 2021 | 24.10 | 25.12 | 24.10 | 24.57 | 1,577,381 | +0.61(+2.56%) |
Jul 30, 2021 | 23.66 | 24.17 | 23.66 | 23.96 | 2,191,437 | +0.14(+0.57%) |
Jul 29, 2021 | 23.98 | 24.13 | 23.72 | 23.82 | 1,524,982 | +0.00(+0.00%) |
Jul 28, 2021 | 22.74 | 24.09 | 22.28 | 23.82 | 2,246,342 | +0.97(+4.26%) |
Jul 27, 2021 | 22.40 | 22.91 | 21.79 | 22.85 | 2,587,988 | +0.54(+2.44%) |
Jul 26, 2021 | 22.29 | 22.59 | 22.01 | 22.30 | 1,104,182 | -0.04(-0.17%) |
Jul 23, 2021 | 22.40 | 22.46 | 21.99 | 22.34 | 819,589 | +0.09(+0.39%) |
Jul 22, 2021 | 22.24 | 22.48 | 21.98 | 22.26 | 656,623 | -0.22(-1.00%) |
Jul 21, 2021 | 21.80 | 22.52 | 21.80 | 22.48 | 874,039 | +0.78(+3.59%) |
Jul 20, 2021 | 20.94 | 21.93 | 20.77 | 21.70 | 1,462,274 | +0.93(+4.50%) |
Jul 19, 2021 | 20.81 | 20.95 | 20.07 | 20.77 | 1,963,201 | -0.54(-2.51%) |
Jul 16, 2021 | 22.11 | 22.24 | 21.25 | 21.30 | 1,515,042 | -0.68(-3.10%) |
Jul 15, 2021 | 22.04 | 23.34 | 21.55 | 21.98 | 3,800,572 | -0.16(-0.70%) |
Jul 14, 2021 | 22.46 | 22.94 | 22.10 | 22.14 | 634,068 | -0.12(-0.52%) |
Jul 13, 2021 | 22.32 | 22.46 | 22.08 | 22.26 | 569,102 | -0.21(-0.95%) |
Jul 12, 2021 | 22.32 | 22.49 | 22.14 | 22.47 | 584,201 | +0.31(+1.40%) |
Jul 09, 2021 | 21.69 | 22.24 | 21.49 | 22.16 | 491,691 | +0.64(+2.98%) |
Jul 08, 2021 | 21.12 | 21.75 | 20.88 | 21.52 | 847,330 | -0.35(-1.60%) |
Jul 07, 2021 | 22.28 | 22.33 | 21.54 | 21.87 | 738,133 | -0.26(-1.19%) |
Jul 06, 2021 | 22.52 | 22.60 | 21.78 | 22.13 | 636,234 | -0.35(-1.56%) |
Jul 02, 2021 | 22.77 | 22.84 | 22.44 | 22.48 | 433,721 | -0.14(-0.60%) |
Jul 01, 2021 | 23.01 | 23.01 | 22.49 | 22.62 | 956,969 | -0.41(-1.77%) |
Jun 30, 2021 | 23.30 | 23.34 | 22.96 | 23.02 | 1,378,420 | -0.21(-0.92%) |
Jun 29, 2021 | 23.29 | 23.37 | 22.94 | 23.24 | 866,684 | +0.01(+0.04%) |
Jun 28, 2021 | 23.16 | 23.55 | 23.12 | 23.23 | 1,457,547 | +0.26(+1.14%) |
Jun 25, 2021 | 23.34 | 23.54 | 22.87 | 22.97 | 2,331,465 | -0.18(-0.80%) |
Jun 24, 2021 | 22.73 | 23.17 | 22.56 | 23.15 | 710,532 | +0.70(+3.12%) |
Jun 23, 2021 | 22.70 | 23.09 | 22.42 | 22.45 | 1,159,870 | -0.12(-0.52%) |
Jun 22, 2021 | 22.37 | 22.71 | 22.18 | 22.57 | 900,115 | +0.21(+0.96%) |
Jun 21, 2021 | 22.46 | 22.56 | 22.05 | 22.35 | 997,292 | +0.03(+0.13%) |
Jun 18, 2021 | 22.65 | 22.85 | 21.75 | 22.32 | 2,812,455 | -0.57(-2.51%) |
Jun 17, 2021 | 22.66 | 23.18 | 22.38 | 22.90 | 1,331,491 | +0.19(+0.86%) |
Jun 16, 2021 | 23.04 | 23.09 | 22.51 | 22.70 | 1,338,432 | -0.29(-1.27%) |
Jun 15, 2021 | 22.97 | 23.34 | 22.72 | 22.99 | 1,048,114 | +0.07(+0.30%) |
Jun 14, 2021 | 23.00 | 23.04 | 22.43 | 22.93 | 865,899 | -0.02(-0.08%) |
Jun 11, 2021 | 22.68 | 22.96 | 22.14 | 22.95 | 1,238,352 | +0.50(+2.21%) |
Jun 10, 2021 | 22.54 | 22.97 | 22.41 | 22.45 | 982,712 | -0.04(-0.17%) |
Jun 09, 2021 | 22.19 | 22.58 | 22.04 | 22.49 | 1,877,282 | +0.41(+1.85%) |
Jun 08, 2021 | 21.71 | 22.11 | 21.44 | 22.08 | 1,932,214 | +0.49(+2.25%) |
Jun 07, 2021 | 21.18 | 21.67 | 21.18 | 21.59 | 1,679,653 | +0.15(+0.68%) |
Jun 04, 2021 | 20.95 | 21.48 | 20.78 | 21.45 | 958,177 | +0.65(+3.13%) |
Jun 03, 2021 | 21.03 | 21.03 | 20.35 | 20.80 | 1,110,420 | -0.41(-1.92%) |
Jun 02, 2021 | 20.86 | 21.23 | 20.76 | 21.20 | 1,232,045 | +0.30(+1.44%) |
Jun 01, 2021 | 20.74 | 20.95 | 20.41 | 20.90 | 1,264,333 | +0.42(+2.04%) |
May 28, 2021 | 20.58 | 20.65 | 20.34 | 20.49 | 596,110 | +0.05(+0.24%) |
May 27, 2021 | 20.38 | 20.84 | 20.31 | 20.44 | 1,055,576 | -0.04(-0.19%) |
May 26, 2021 | 19.87 | 20.56 | 19.84 | 20.48 | 1,840,953 | +0.53(+2.68%) |
May 25, 2021 | 19.99 | 20.44 | 19.90 | 19.94 | 2,010,034 | +0.14(+0.69%) |
May 24, 2021 | 19.41 | 20.00 | 19.30 | 19.81 | 1,163,272 | +0.53(+2.77%) |
May 21, 2021 | 19.69 | 19.71 | 19.19 | 19.27 | 1,158,535 | -0.21(-1.10%) |
May 20, 2021 | 19.24 | 19.55 | 19.14 | 19.49 | 1,110,477 | +0.24(+1.26%) |
May 19, 2021 | 18.42 | 19.32 | 18.16 | 19.24 | 957,816 | +0.42(+2.22%) |
May 18, 2021 | 18.99 | 19.18 | 18.81 | 18.83 | 1,236,502 | +0.08(+0.41%) |
May 17, 2021 | 18.46 | 18.79 | 17.99 | 18.75 | 1,013,685 | -0.06(-0.31%) |
May 14, 2021 | 18.46 | 18.88 | 18.17 | 18.81 | 884,292 | +0.61(+3.36%) |
May 13, 2021 | 17.92 | 18.40 | 17.77 | 18.19 | 1,144,874 | +0.66(+3.77%) |
May 12, 2021 | 18.14 | 18.39 | 17.51 | 17.53 | 1,696,025 | -1.02(-5.49%) |
May 11, 2021 | 17.76 | 18.69 | 17.59 | 18.55 | 1,251,417 | -0.11(-0.57%) |
May 10, 2021 | 19.42 | 19.42 | 18.57 | 18.66 | 1,179,599 | -0.98(-4.99%) |
May 07, 2021 | 19.50 | 19.70 | 19.28 | 19.64 | 1,245,548 | +0.34(+1.76%) |
May 06, 2021 | 19.12 | 19.31 | 18.62 | 19.30 | 1,121,999 | +0.06(+0.30%) |
May 05, 2021 | 19.38 | 19.56 | 18.82 | 19.24 | 1,328,941 | +0.14(+0.71%) |
May 04, 2021 | 19.11 | 19.14 | 18.45 | 19.11 | 2,476,535 | -0.25(-1.30%) |
May 03, 2021 | 19.84 | 19.95 | 19.23 | 19.36 | 2,374,650 | -0.27(-1.38%) |
Apr 30, 2021 | 19.88 | 20.15 | 19.54 | 19.63 | 2,126,314 | -0.73(-3.58%) |
Apr 29, 2021 | 20.78 | 20.84 | 19.85 | 20.36 | 2,100,244 | -0.19(-0.94%) |
Apr 28, 2021 | 20.77 | 20.79 | 19.85 | 20.55 | 2,890,251 | +0.11(+0.52%) |
Apr 27, 2021 | 23.03 | 23.15 | 20.03 | 20.45 | 7,063,634 | -2.77(-11.92%) |
Apr 26, 2021 | 23.30 | 24.00 | 22.52 | 23.21 | 3,263,946 | +0.09(+0.38%) |
Apr 23, 2021 | 22.60 | 23.33 | 22.60 | 23.13 | 1,276,880 | +0.72(+3.21%) |
Apr 22, 2021 | 23.53 | 23.53 | 22.34 | 22.41 | 1,518,304 | -0.86(-3.71%) |
Apr 21, 2021 | 21.91 | 23.29 | 21.76 | 23.27 | 1,556,025 | +1.26(+5.73%) |
Apr 20, 2021 | 22.51 | 22.70 | 21.82 | 22.01 | 1,258,813 | -0.71(-3.12%) |
Apr 19, 2021 | 23.10 | 23.31 | 22.12 | 22.72 | 1,769,829 | -0.60(-2.58%) |
Apr 16, 2021 | 23.49 | 23.54 | 23.09 | 23.32 | 981,993 | -0.08(-0.33%) |
Apr 15, 2021 | 24.18 | 24.26 | 23.16 | 23.40 | 1,241,236 | -0.52(-2.19%) |
Apr 14, 2021 | 23.64 | 24.35 | 23.64 | 23.92 | 1,497,918 | +0.28(+1.19%) |
Apr 13, 2021 | 24.19 | 24.38 | 23.08 | 23.64 | 1,549,731 | -0.41(-1.70%) |
Apr 12, 2021 | 24.27 | 24.46 | 23.73 | 24.05 | 1,205,348 | -0.27(-1.12%) |
Apr 09, 2021 | 24.71 | 24.71 | 24.10 | 24.32 | 1,315,195 | -0.50(-2.00%) |
Apr 08, 2021 | 24.71 | 24.90 | 24.28 | 24.82 | 1,904,725 | +0.31(+1.27%) |
Apr 07, 2021 | 24.82 | 25.00 | 24.22 | 24.51 | 1,837,513 | -0.36(-1.44%) |
Apr 06, 2021 | 25.97 | 26.70 | 24.55 | 24.86 | 3,331,467 | -0.75(-2.92%) |
Apr 05, 2021 | 24.35 | 25.84 | 24.23 | 25.61 | 3,034,642 | +1.77(+7.41%) |