Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.59 | 16.80 | 16.55 | 16.80 | 7,495 | +0.39(+2.38%) |
Apr 28, 2022 | 16.71 | 16.71 | 16.37 | 16.41 | 2,993 | -0.12(-0.73%) |
Apr 27, 2022 | 16.38 | 16.57 | 16.28 | 16.53 | 7,669 | +0.49(+3.05%) |
Apr 26, 2022 | 16.37 | 16.81 | 16.04 | 16.04 | 23,284 | -0.36(-2.20%) |
Apr 25, 2022 | 16.29 | 16.60 | 16.24 | 16.40 | 26,571 | -0.02(-0.12%) |
Apr 22, 2022 | 16.07 | 16.59 | 16.07 | 16.42 | 17,913 | +0.45(+2.82%) |
Apr 21, 2022 | 16.54 | 16.54 | 15.93 | 15.97 | 21,315 | -0.60(-3.62%) |
Apr 20, 2022 | 16.72 | 16.77 | 16.49 | 16.57 | 10,031 | -0.10(-0.60%) |
Apr 19, 2022 | 16.43 | 16.70 | 16.36 | 16.67 | 12,880 | +0.49(+3.03%) |
Apr 18, 2022 | 16.88 | 16.88 | 16.15 | 16.18 | 16,339 | -0.72(-4.25%) |
Apr 14, 2022 | 16.76 | 16.90 | 16.71 | 16.90 | 7,624 | +0.27(+1.61%) |
Apr 13, 2022 | 16.57 | 16.75 | 16.54 | 16.63 | 22,907 | +0.17(+1.03%) |
Apr 12, 2022 | 16.41 | 16.80 | 16.34 | 16.46 | 63,371 | +0.58(+3.65%) |
Apr 11, 2022 | 16.23 | 16.43 | 15.85 | 15.88 | 26,313 | -0.61(-3.70%) |
Apr 08, 2022 | 16.55 | 16.60 | 16.46 | 16.49 | 6,841 | +0.02(+0.12%) |
Apr 07, 2022 | 16.82 | 16.82 | 16.46 | 16.47 | 17,909 | -0.42(-2.49%) |
Apr 06, 2022 | 16.91 | 16.98 | 16.86 | 16.89 | 19,201 | -0.08(-0.47%) |
Apr 05, 2022 | 17.43 | 17.43 | 16.97 | 16.97 | 9,602 | -0.38(-2.19%) |
Apr 04, 2022 | 17.25 | 17.46 | 17.23 | 17.35 | 17,177 | +0.25(+1.46%) |
Apr 01, 2022 | 17.47 | 17.49 | 17.10 | 17.10 | 12,811 | +0.14(+0.83%) |
Mar 31, 2022 | 17.35 | 17.35 | 16.95 | 16.96 | 19,612 | -0.37(-2.14%) |
Mar 30, 2022 | 17.17 | 17.50 | 17.16 | 17.33 | 13,413 | +0.20(+1.17%) |
Mar 29, 2022 | 17.01 | 17.54 | 17.00 | 17.13 | 29,367 | +0.06(+0.35%) |
Mar 28, 2022 | 17.40 | 17.40 | 17.01 | 17.07 | 19,575 | -0.19(-1.10%) |
Mar 25, 2022 | 17.05 | 17.35 | 17.00 | 17.26 | 10,200 | +0.04(+0.23%) |
Mar 24, 2022 | 17.44 | 17.55 | 17.01 | 17.22 | 54,513 | -0.52(-2.93%) |
Mar 23, 2022 | 17.60 | 17.86 | 17.60 | 17.74 | 34,835 | +0.18(+1.03%) |
Mar 22, 2022 | 17.70 | 18.16 | 17.54 | 17.56 | 97,212 | -0.27(-1.51%) |
Mar 21, 2022 | 17.30 | 18.17 | 17.17 | 17.83 | 266,675 | -1.20(-6.31%) |
Mar 18, 2022 | 18.67 | 19.11 | 18.67 | 19.03 | 6,284 | +0.56(+3.03%) |
Mar 17, 2022 | 18.33 | 18.79 | 18.33 | 18.47 | 8,145 | -0.11(-0.59%) |
Mar 16, 2022 | 17.80 | 18.58 | 17.80 | 18.58 | 12,991 | +1.38(+8.02%) |
Mar 15, 2022 | 17.00 | 17.20 | 16.80 | 17.20 | 11,316 | +0.19(+1.12%) |
Mar 14, 2022 | 17.10 | 17.38 | 17.00 | 17.01 | 8,375 | -0.83(-4.65%) |
Mar 11, 2022 | 18.19 | 18.19 | 17.46 | 17.84 | 5,839 | -0.15(-0.83%) |
Mar 10, 2022 | 18.09 | 18.09 | 17.86 | 17.99 | 5,599 | +0.06(+0.33%) |
Mar 09, 2022 | 17.63 | 17.93 | 17.63 | 17.93 | 17,372 | +0.46(+2.63%) |
Mar 08, 2022 | 17.56 | 17.65 | 17.28 | 17.47 | 9,533 | -0.38(-2.13%) |
Mar 07, 2022 | 18.47 | 18.72 | 17.82 | 17.85 | 15,159 | -1.06(-5.61%) |
Mar 04, 2022 | 18.74 | 19.09 | 18.72 | 18.91 | 1,609 | -0.59(-3.03%) |
Mar 03, 2022 | 20.00 | 20.15 | 19.50 | 19.50 | 7,880 | +0.07(+0.36%) |
Mar 02, 2022 | 19.06 | 19.81 | 18.98 | 19.43 | 52,014 | +0.47(+2.48%) |
Mar 01, 2022 | 19.11 | 19.11 | 18.95 | 18.96 | 4,986 | +0.16(+0.85%) |
Feb 28, 2022 | 18.36 | 19.21 | 18.36 | 18.80 | 12,537 | -0.70(-3.59%) |
Feb 25, 2022 | 19.65 | 19.93 | 19.45 | 19.50 | 15,166 | +0.13(+0.67%) |
Feb 24, 2022 | 19.00 | 19.40 | 18.71 | 19.37 | 5,372 | -0.68(-3.39%) |
Feb 23, 2022 | 20.50 | 20.50 | 20.05 | 20.05 | 2,482 | -0.64(-3.09%) |
Feb 22, 2022 | 20.96 | 20.96 | 20.69 | 20.69 | 2,103 | -0.24(-1.15%) |
Feb 18, 2022 | 20.93 | 0 | -0.34(-1.60%) | |||
Feb 17, 2022 | 21.27 | 21.27 | 21.27 | 21.27 | 790 | -0.06(-0.28%) |
Feb 16, 2022 | 21.20 | 21.34 | 21.20 | 21.33 | 9,182 | +0.38(+1.81%) |
Feb 15, 2022 | 21.10 | 21.21 | 20.89 | 20.95 | 3,103 | -0.09(-0.43%) |
Feb 14, 2022 | 21.08 | 21.23 | 21.04 | 21.04 | 5,524 | -0.13(-0.61%) |
Feb 11, 2022 | 21.28 | 21.63 | 21.08 | 21.17 | 17,261 | +0.47(+2.27%) |
Feb 10, 2022 | 21.03 | 21.37 | 20.70 | 20.70 | 6,092 | -0.11(-0.53%) |
Feb 09, 2022 | 20.71 | 20.94 | 20.69 | 20.81 | 10,849 | +0.28(+1.36%) |
Feb 08, 2022 | 19.94 | 20.90 | 19.94 | 20.53 | 17,666 | +0.83(+4.21%) |
Feb 07, 2022 | 19.70 | 19.84 | 19.70 | 19.70 | 2,295 | +0.30(+1.55%) |
Feb 04, 2022 | 19.58 | 19.84 | 19.40 | 19.40 | 8,832 | -0.09(-0.46%) |
Feb 03, 2022 | 19.31 | 19.49 | 19.31 | 19.49 | 686 | -0.16(-0.81%) |
Feb 02, 2022 | 19.40 | 19.67 | 19.40 | 19.65 | 870 | +0.03(+0.15%) |
Jan 31, 2022 | 19.62 | 408 | +0.55(+2.88%) | |||
Jan 28, 2022 | 19.04 | 19.18 | 19.04 | 19.07 | 1,759 | -0.10(-0.52%) |
Jan 27, 2022 | 19.38 | 19.49 | 19.10 | 19.17 | 3,416 | -0.18(-0.93%) |
Jan 26, 2022 | 19.85 | 19.88 | 19.35 | 19.35 | 2,312 | -0.50(-2.52%) |
Jan 25, 2022 | 19.63 | 20.43 | 19.63 | 19.85 | 6,017 | +0.23(+1.17%) |
Jan 24, 2022 | 20.00 | 20.00 | 19.52 | 19.62 | 14,415 | -0.91(-4.43%) |
Jan 21, 2022 | 20.26 | 20.64 | 20.17 | 20.53 | 18,340 | +0.28(+1.38%) |
Jan 20, 2022 | 20.86 | 20.88 | 20.25 | 20.25 | 8,320 | +0.59(+3.00%) |
Jan 19, 2022 | 20.13 | 20.36 | 19.66 | 19.66 | 2,621 | -0.73(-3.58%) |
Jan 18, 2022 | 20.30 | 20.62 | 20.20 | 20.39 | 13,911 | +1.07(+5.54%) |
Jan 14, 2022 | 19.32 | 0 | -0.63(-3.16%) | |||
Jan 13, 2022 | 20.15 | 20.17 | 19.95 | 19.95 | 1,676 | -0.25(-1.24%) |
Jan 12, 2022 | 19.99 | 20.29 | 19.94 | 20.20 | 4,982 | -0.12(-0.59%) |
Jan 11, 2022 | 19.80 | 20.32 | 19.76 | 20.32 | 14,247 | +0.71(+3.62%) |
Jan 10, 2022 | 19.53 | 19.70 | 19.53 | 19.61 | 2,365 | +0.16(+0.82%) |
Jan 07, 2022 | 19.45 | 19.81 | 19.45 | 19.45 | 5,397 | +0.60(+3.18%) |
Jan 06, 2022 | 19.20 | 19.21 | 18.85 | 18.85 | 2,781 | -0.53(-2.73%) |
Jan 05, 2022 | 19.46 | 19.58 | 19.38 | 19.38 | 3,916 | -0.12(-0.62%) |
Jan 04, 2022 | 19.35 | 19.77 | 19.35 | 19.50 | 28,910 | +0.81(+4.33%) |
Jan 03, 2022 | 18.91 | 19.20 | 18.69 | 18.69 | 7,507 | +0.19(+1.03%) |
Dec 31, 2021 | 18.67 | 18.67 | 18.50 | 18.50 | 2,833 | -0.25(-1.33%) |
Dec 30, 2021 | 18.58 | 18.92 | 18.58 | 18.75 | 9,914 | +0.35(+1.90%) |
Dec 29, 2021 | 18.59 | 18.68 | 18.36 | 18.40 | 6,712 | +0.15(+0.82%) |
Dec 28, 2021 | 18.40 | 18.74 | 18.25 | 18.25 | 9,922 | +0.00(+0.00%) |
Dec 27, 2021 | 18.36 | 18.46 | 18.25 | 18.25 | 12,683 | -0.18(-0.98%) |
Dec 23, 2021 | 18.35 | 18.72 | 18.35 | 18.43 | 4,645 | +0.37(+2.05%) |
Dec 22, 2021 | 18.16 | 18.16 | 18.05 | 18.06 | 13,586 | -0.17(-0.93%) |
Dec 21, 2021 | 18.08 | 18.44 | 18.08 | 18.23 | 12,134 | +0.38(+2.13%) |
Dec 20, 2021 | 18.00 | 18.00 | 17.78 | 17.85 | 30,872 | -0.17(-0.94%) |
Dec 17, 2021 | 17.97 | 18.15 | 17.82 | 18.02 | 3,518 | +0.00(+0.00%) |
Dec 16, 2021 | 18.10 | 18.36 | 18.02 | 18.02 | 6,565 | +0.30(+1.69%) |
Dec 15, 2021 | 18.15 | 18.15 | 17.70 | 17.72 | 10,916 | -0.17(-0.95%) |
Dec 14, 2021 | 17.90 | 18.09 | 17.84 | 17.89 | 4,189 | -0.33(-1.81%) |
Dec 13, 2021 | 18.32 | 18.37 | 18.22 | 18.22 | 4,928 | -0.06(-0.33%) |
Dec 10, 2021 | 18.42 | 18.42 | 18.28 | 18.28 | 3,194 | -0.28(-1.51%) |
Dec 09, 2021 | 18.65 | 18.71 | 18.56 | 18.56 | 3,760 | -0.34(-1.80%) |
Dec 08, 2021 | 18.80 | 18.92 | 18.80 | 18.90 | 4,852 | +0.17(+0.91%) |
Dec 07, 2021 | 18.84 | 18.84 | 18.63 | 18.73 | 16,910 | +0.57(+3.14%) |
Dec 06, 2021 | 17.83 | 18.28 | 17.83 | 18.16 | 15,898 | +0.27(+1.51%) |
Dec 03, 2021 | 18.10 | 18.10 | 17.89 | 17.89 | 15,817 | +0.65(+3.77%) |
Dec 02, 2021 | 17.25 | 17.43 | 17.09 | 17.24 | 5,166 | -0.18(-1.03%) |
Dec 01, 2021 | 17.33 | 17.61 | 17.33 | 17.42 | 7,913 | +0.03(+0.19%) |
Nov 30, 2021 | 17.62 | 17.62 | 17.28 | 17.39 | 7,652 | -0.36(-2.04%) |
Nov 29, 2021 | 18.00 | 18.07 | 17.73 | 17.75 | 30,139 | -0.26(-1.44%) |
Nov 26, 2021 | 18.32 | 18.44 | 18.01 | 18.01 | 11,967 | -0.68(-3.64%) |
Nov 24, 2021 | 18.75 | 18.80 | 18.69 | 18.69 | 1,282 | -0.07(-0.37%) |
Nov 23, 2021 | 18.95 | 18.95 | 18.76 | 18.76 | 2,525 | +0.08(+0.43%) |
Nov 22, 2021 | 18.78 | 18.78 | 18.49 | 18.68 | 3,924 | -0.12(-0.64%) |
Nov 19, 2021 | 18.76 | 18.82 | 18.65 | 18.80 | 1,790 | -0.02(-0.11%) |
Nov 18, 2021 | 19.07 | 18.98 | 18.82 | 18.82 | 4,625 | -0.41(-2.13%) |
Nov 17, 2021 | 19.30 | 19.30 | 19.18 | 19.23 | 7,956 | +0.04(+0.21%) |
Nov 16, 2021 | 19.18 | 19.32 | 19.18 | 19.19 | 2,296 | -0.08(-0.42%) |
Nov 15, 2021 | 19.22 | 19.46 | 19.19 | 19.27 | 5,441 | -0.04(-0.21%) |
Nov 12, 2021 | 19.29 | 19.34 | 19.29 | 19.31 | 1,566 | -0.11(-0.57%) |
Nov 11, 2021 | 19.43 | 19.47 | 19.42 | 19.42 | 7,144 | +0.19(+0.96%) |
Nov 10, 2021 | 19.30 | 19.23 | 3,655 | -0.14(-0.70%) | ||
Nov 09, 2021 | 19.43 | 19.63 | 19.37 | 19.37 | 4,841 | +0.05(+0.26%) |
Nov 08, 2021 | 19.37 | 19.40 | 19.23 | 19.32 | 6,318 | +0.75(+4.04%) |
Nov 05, 2021 | 18.61 | 18.63 | 18.46 | 18.57 | 17,106 | +0.19(+1.03%) |
Nov 04, 2021 | 18.57 | 18.72 | 18.34 | 18.38 | 18,560 | -0.38(-2.03%) |
Nov 03, 2021 | 18.50 | 18.76 | 18.38 | 18.76 | 15,889 | +0.05(+0.27%) |
Nov 02, 2021 | 18.69 | 18.89 | 18.63 | 18.71 | 5,689 | -0.43(-2.25%) |
Nov 01, 2021 | 19.10 | 19.16 | 18.93 | 19.14 | 6,341 | -0.19(-0.98%) |
Oct 29, 2021 | 19.34 | 19.34 | 19.00 | 19.33 | 2,117 | +0.00(+0.00%) |
Oct 28, 2021 | 19.30 | 19.33 | 19.06 | 19.33 | 6,934 | +0.33(+1.74%) |
Oct 27, 2021 | 19.26 | 19.28 | 19.00 | 19.00 | 3,165 | -0.21(-1.09%) |
Oct 26, 2021 | 19.28 | 19.21 | 19.21 | 4,067 | +0.04(+0.21%) | |
Oct 25, 2021 | 19.14 | 19.39 | 19.05 | 19.17 | 6,619 | -0.51(-2.59%) |
Oct 22, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 3,704 | -0.06(-0.30%) |
Oct 21, 2021 | 19.73 | 19.86 | 19.73 | 19.74 | 3,020 | -0.29(-1.45%) |
Oct 20, 2021 | 20.18 | 20.18 | 20.03 | 20.03 | 1,185 | -0.24(-1.18%) |
Oct 19, 2021 | 20.34 | 20.37 | 20.27 | 20.27 | 3,092 | +0.20(+1.00%) |
Oct 18, 2021 | 20.09 | 20.20 | 20.07 | 20.07 | 4,733 | -0.13(-0.64%) |
Oct 15, 2021 | 20.28 | 20.42 | 20.09 | 20.20 | 3,298 | -0.40(-1.94%) |
Oct 14, 2021 | 20.66 | 20.66 | 20.50 | 20.60 | 3,142 | +0.15(+0.73%) |
Oct 13, 2021 | 20.64 | 20.75 | 20.45 | 20.45 | 3,415 | -0.06(-0.29%) |
Oct 12, 2021 | 20.45 | 20.66 | 20.45 | 20.51 | 8,264 | +0.20(+0.98%) |
Oct 11, 2021 | 20.45 | 20.45 | 20.31 | 20.31 | 2,091 | +0.09(+0.45%) |
Oct 08, 2021 | 20.40 | 20.46 | 20.22 | 20.22 | 3,511 | +0.02(+0.10%) |
Oct 07, 2021 | 20.20 | 20.29 | 20.12 | 20.20 | 11,472 | -0.13(-0.64%) |
Oct 06, 2021 | 20.24 | 20.48 | 20.24 | 20.33 | 7,870 | +0.17(+0.84%) |
Oct 05, 2021 | 20.13 | 20.27 | 20.13 | 20.16 | 10,934 | +0.27(+1.36%) |
Oct 04, 2021 | 19.79 | 20.19 | 19.79 | 19.89 | 17,895 | +0.68(+3.54%) |
Oct 01, 2021 | 19.28 | 19.28 | 19.13 | 19.21 | 4,529 | +0.11(+0.58%) |
Sep 30, 2021 | 19.13 | 19.15 | 19.05 | 19.10 | 1,868 | +0.03(+0.16%) |
Sep 29, 2021 | 19.12 | 19.12 | 18.88 | 19.07 | 3,506 | -0.33(-1.70%) |
Sep 28, 2021 | 19.25 | 19.42 | 19.06 | 19.40 | 7,195 | +0.35(+1.84%) |
Sep 27, 2021 | 19.03 | 19.05 | 18.97 | 19.05 | 2,174 | +0.21(+1.11%) |
Sep 24, 2021 | 18.91 | 19.04 | 18.84 | 18.84 | 1,916 | -0.24(-1.26%) |
Sep 23, 2021 | 18.95 | 19.16 | 18.95 | 19.08 | 11,755 | +1.08(+6.00%) |
Sep 22, 2021 | 18.99 | 19.30 | 18.00 | 18.00 | 18,363 | -0.82(-4.36%) |
Sep 21, 2021 | 18.71 | 18.96 | 18.71 | 18.82 | 10,988 | +0.53(+2.90%) |
Sep 20, 2021 | 18.48 | 18.60 | 18.26 | 18.29 | 14,056 | -0.64(-3.38%) |
Sep 17, 2021 | 19.00 | 19.02 | 18.83 | 18.93 | 17,784 | +0.24(+1.28%) |
Sep 16, 2021 | 18.95 | 18.95 | 18.56 | 18.69 | 10,294 | -0.47(-2.45%) |
Sep 15, 2021 | 19.28 | 19.28 | 19.15 | 19.16 | 10,791 | -0.53(-2.69%) |
Sep 14, 2021 | 19.95 | 19.95 | 19.66 | 19.69 | 9,546 | -0.60(-2.96%) |
Sep 13, 2021 | 20.56 | 20.56 | 20.29 | 20.29 | 10,412 | -0.37(-1.79%) |
Sep 10, 2021 | 20.83 | 20.96 | 20.66 | 20.66 | 16,258 | +0.26(+1.27%) |
Sep 09, 2021 | 20.33 | 20.61 | 20.33 | 20.40 | 14,685 | +0.13(+0.64%) |
Sep 08, 2021 | 20.21 | 20.42 | 20.21 | 20.27 | 23,070 | +0.38(+1.91%) |
Sep 07, 2021 | 20.00 | 20.00 | 19.84 | 19.89 | 12,670 | +0.15(+0.76%) |
Sep 03, 2021 | 19.73 | 19.94 | 19.73 | 19.74 | 17,305 | +0.28(+1.44%) |
Sep 02, 2021 | 19.90 | 19.90 | 19.46 | 19.46 | 10,031 | -0.53(-2.65%) |
Sep 01, 2021 | 19.80 | 20.17 | 19.80 | 19.99 | 35,165 | +0.94(+4.93%) |
Aug 31, 2021 | 19.05 | 19.19 | 19.05 | 19.05 | 6,456 | +0.34(+1.82%) |
Aug 30, 2021 | 18.74 | 18.96 | 18.60 | 18.71 | 6,980 | -0.06(-0.32%) |
Aug 27, 2021 | 18.69 | 18.84 | 18.67 | 18.77 | 3,818 | +0.13(+0.70%) |
Aug 26, 2021 | 19.09 | 19.09 | 18.64 | 18.64 | 4,003 | -0.61(-3.17%) |
Aug 25, 2021 | 19.17 | 19.32 | 19.13 | 19.25 | 16,080 | +0.22(+1.16%) |
Aug 24, 2021 | 18.94 | 19.20 | 18.81 | 19.03 | 43,713 | +0.76(+4.16%) |
Aug 23, 2021 | 18.00 | 18.36 | 18.00 | 18.27 | 9,442 | -0.02(-0.11%) |
Aug 20, 2021 | 18.14 | 18.48 | 18.14 | 18.29 | 8,142 | +0.25(+1.39%) |
Aug 19, 2021 | 18.16 | 18.25 | 17.91 | 18.04 | 15,284 | -0.41(-2.22%) |
Aug 18, 2021 | 18.36 | 18.71 | 18.36 | 18.45 | 14,105 | +0.24(+1.32%) |
Aug 17, 2021 | 18.40 | 18.40 | 18.17 | 18.21 | 7,353 | -0.01(-0.05%) |
Aug 16, 2021 | 18.13 | 18.23 | 18.01 | 18.22 | 8,369 | +0.14(+0.77%) |
Aug 13, 2021 | 18.00 | 18.08 | 18.00 | 18.08 | 6,762 | +0.05(+0.28%) |
Aug 12, 2021 | 18.27 | 18.27 | 18.03 | 18.03 | 9,901 | -0.15(-0.83%) |
Aug 11, 2021 | 18.03 | 18.98 | 18.03 | 18.18 | 15,698 | +0.43(+2.42%) |
Aug 10, 2021 | 17.71 | 17.89 | 17.65 | 17.75 | 11,210 | +0.18(+1.02%) |
Aug 09, 2021 | 17.50 | 17.71 | 17.42 | 17.57 | 18,495 | +0.02(+0.11%) |
Aug 06, 2021 | 17.50 | 17.57 | 17.37 | 17.55 | 24,057 | -0.10(-0.57%) |
Aug 05, 2021 | 17.55 | 17.66 | 17.54 | 17.65 | 7,528 | -0.08(-0.45%) |
Aug 04, 2021 | 17.85 | 17.85 | 17.65 | 17.73 | 16,834 | -0.31(-1.72%) |
Aug 03, 2021 | 18.13 | 18.13 | 17.98 | 18.04 | 11,028 | -0.20(-1.10%) |
Aug 02, 2021 | 18.42 | 18.42 | 18.13 | 18.24 | 20,072 | -0.29(-1.57%) |
Jul 30, 2021 | 18.32 | 18.50 | 18.23 | 18.53 | 12,859 | -0.01(-0.05%) |
Jul 29, 2021 | 18.82 | 18.82 | 18.40 | 18.54 | 25,136 | -0.29(-1.54%) |
Jul 28, 2021 | 18.80 | 18.96 | 18.71 | 18.83 | 11,852 | +0.18(+0.97%) |
Jul 27, 2021 | 18.49 | 18.65 | 18.31 | 18.65 | 13,268 | -0.42(-2.20%) |
Jul 26, 2021 | 19.08 | 19.09 | 18.98 | 19.07 | 16,084 | -0.36(-1.85%) |
Jul 23, 2021 | 19.55 | 19.56 | 19.36 | 19.43 | 10,420 | -0.36(-1.82%) |
Jul 22, 2021 | 19.85 | 19.85 | 19.69 | 19.79 | 17,358 | -0.29(-1.44%) |
Jul 21, 2021 | 19.85 | 20.08 | 19.85 | 20.08 | 12,795 | -0.54(-2.62%) |
Jul 20, 2021 | 20.39 | 20.62 | 20.31 | 20.62 | 10,089 | +0.35(+1.73%) |
Jul 19, 2021 | 20.05 | 20.34 | 19.89 | 20.27 | 11,201 | +0.27(+1.35%) |
Jul 16, 2021 | 20.22 | 20.30 | 20.00 | 20.00 | 14,873 | +0.12(+0.60%) |
Jul 15, 2021 | 20.01 | 20.05 | 19.88 | 19.88 | 5,543 | -0.08(-0.40%) |
Jul 14, 2021 | 19.98 | 20.04 | 19.96 | 19.96 | 3,405 | +0.00(+0.00%) |
Jul 13, 2021 | 20.01 | 20.01 | 19.85 | 19.96 | 6,096 | +0.15(+0.76%) |
Jul 12, 2021 | 20.03 | 20.64 | 19.80 | 19.81 | 11,348 | -0.12(-0.60%) |
Jul 09, 2021 | 19.92 | 20.05 | 19.83 | 19.93 | 9,005 | -0.01(-0.05%) |
Jul 08, 2021 | 20.00 | 20.00 | 19.80 | 19.94 | 14,682 | -0.43(-2.11%) |
Jul 07, 2021 | 20.51 | 20.51 | 20.37 | 20.37 | 2,303 | -0.21(-1.02%) |
Jul 06, 2021 | 21.00 | 21.00 | 20.40 | 20.58 | 15,696 | -0.55(-2.60%) |
Jul 02, 2021 | 21.00 | 21.13 | 21.00 | 21.13 | 22,511 | -0.04(-0.19%) |
Jul 01, 2021 | 21.11 | 21.19 | 21.11 | 21.17 | 3,500 | +0.07(+0.33%) |
Jun 30, 2021 | 21.10 | 21.10 | 21.00 | 21.10 | 9,479 | -0.20(-0.94%) |
Jun 29, 2021 | 21.29 | 21.32 | 21.21 | 21.30 | 7,581 | -0.15(-0.70%) |
Jun 28, 2021 | 21.50 | 21.57 | 21.25 | 21.45 | 7,596 | -0.20(-0.92%) |
Jun 25, 2021 | 21.60 | 21.65 | 21.50 | 21.65 | 5,057 | -0.15(-0.69%) |
Jun 24, 2021 | 21.69 | 21.80 | 21.65 | 21.80 | 5,563 | +0.10(+0.46%) |
Jun 23, 2021 | 21.87 | 21.87 | 21.51 | 21.70 | 6,587 | +0.03(+0.14%) |
Jun 22, 2021 | 21.77 | 21.81 | 21.67 | 21.67 | 10,788 | -0.58(-2.61%) |
Jun 21, 2021 | 22.08 | 22.25 | 21.93 | 22.25 | 6,147 | +0.27(+1.23%) |
Jun 18, 2021 | 21.94 | 21.98 | 21.87 | 21.98 | 8,084 | +0.20(+0.92%) |
Jun 17, 2021 | 21.86 | 21.93 | 21.60 | 21.78 | 6,034 | +0.04(+0.18%) |
Jun 16, 2021 | 21.90 | 21.90 | 21.51 | 21.74 | 7,771 | -0.20(-0.91%) |
Jun 15, 2021 | 22.10 | 22.13 | 21.84 | 21.94 | 8,546 | -0.36(-1.61%) |
Jun 14, 2021 | 22.26 | 22.35 | 22.13 | 22.30 | 5,853 | +0.05(+0.22%) |
Jun 11, 2021 | 22.27 | 22.27 | 22.06 | 22.25 | 9,619 | +0.05(+0.23%) |
Jun 10, 2021 | 21.99 | 22.22 | 21.99 | 22.20 | 7,994 | -0.15(-0.67%) |
Jun 09, 2021 | 22.58 | 22.58 | 22.35 | 22.35 | 5,889 | -0.12(-0.53%) |
Jun 08, 2021 | 22.44 | 22.64 | 22.26 | 22.47 | 5,199 | +0.30(+1.35%) |
Jun 07, 2021 | 22.20 | 22.21 | 22.01 | 22.17 | 13,858 | -0.03(-0.14%) |
Jun 04, 2021 | 22.11 | 22.27 | 22.11 | 22.20 | 6,332 | -0.19(-0.85%) |
Jun 03, 2021 | 22.40 | 22.40 | 22.25 | 22.39 | 8,265 | -0.43(-1.88%) |
Jun 02, 2021 | 22.82 | 22.88 | 22.73 | 22.82 | 6,285 | +0.18(+0.80%) |
Jun 01, 2021 | 22.71 | 22.94 | 22.38 | 22.64 | 18,383 | -0.46(-1.99%) |
May 28, 2021 | 23.20 | 23.27 | 23.10 | 23.10 | 5,214 | -0.19(-0.82%) |
May 27, 2021 | 23.32 | 23.46 | 23.29 | 23.29 | 6,559 | +0.32(+1.39%) |
May 26, 2021 | 23.30 | 23.43 | 22.97 | 22.97 | 23,761 | +0.06(+0.26%) |
May 25, 2021 | 23.12 | 23.15 | 22.91 | 22.91 | 6,846 | -0.06(-0.26%) |
May 24, 2021 | 23.08 | 23.14 | 22.96 | 22.97 | 11,112 | +0.08(+0.35%) |
May 21, 2021 | 23.03 | 23.24 | 22.89 | 22.89 | 5,538 | -0.17(-0.74%) |
May 20, 2021 | 23.00 | 23.14 | 22.98 | 23.06 | 5,032 | +0.08(+0.35%) |
May 19, 2021 | 22.69 | 23.00 | 22.55 | 22.98 | 11,602 | +0.27(+1.19%) |
May 18, 2021 | 22.95 | 23.12 | 22.71 | 22.71 | 14,508 | +0.44(+1.98%) |
May 17, 2021 | 22.21 | 22.36 | 22.17 | 22.27 | 6,180 | +0.19(+0.86%) |
May 14, 2021 | 22.06 | 22.19 | 21.88 | 22.08 | 5,698 | +0.48(+2.22%) |
May 13, 2021 | 21.67 | 21.93 | 21.60 | 21.60 | 7,987 | +0.03(+0.14%) |
May 12, 2021 | 21.70 | 21.74 | 21.55 | 21.57 | 4,102 | +0.06(+0.28%) |
May 11, 2021 | 21.57 | 21.66 | 21.47 | 21.51 | 6,855 | -0.33(-1.51%) |
May 10, 2021 | 21.77 | 21.90 | 21.68 | 21.84 | 7,126 | +0.13(+0.60%) |
May 07, 2021 | 21.81 | 21.92 | 21.71 | 21.71 | 8,474 | -0.09(-0.41%) |
May 06, 2021 | 21.85 | 21.91 | 21.77 | 21.80 | 6,955 | +0.29(+1.35%) |
May 05, 2021 | 21.52 | 21.62 | 21.25 | 21.51 | 17,190 | -0.40(-1.83%) |
May 04, 2021 | 22.26 | 22.26 | 21.61 | 21.91 | 37,942 | -0.83(-3.65%) |