Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.79 | 34.07 | 32.88 | 33.05 | 57,126 | -0.30(-0.89%) |
Apr 28, 2022 | 32.71 | 33.53 | 32.69 | 33.35 | 122,963 | +0.59(+1.79%) |
Apr 27, 2022 | 32.30 | 32.87 | 32.14 | 32.76 | 32,625 | -0.04(-0.12%) |
Apr 26, 2022 | 32.52 | 33.03 | 32.09 | 32.80 | 163,853 | +0.71(+2.21%) |
Apr 25, 2022 | 31.25 | 32.36 | 31.00 | 32.09 | 77,935 | -0.71(-2.16%) |
Apr 22, 2022 | 33.19 | 33.34 | 32.80 | 32.80 | 20,051 | -0.81(-2.41%) |
Apr 21, 2022 | 33.74 | 34.18 | 33.28 | 33.61 | 44,418 | +0.38(+1.14%) |
Apr 20, 2022 | 33.41 | 33.56 | 32.67 | 33.23 | 42,894 | +0.20(+0.61%) |
Apr 19, 2022 | 33.45 | 33.68 | 32.88 | 33.03 | 86,826 | -1.44(-4.18%) |
Apr 18, 2022 | 34.68 | 35.09 | 34.39 | 34.47 | 52,372 | +0.32(+0.94%) |
Apr 14, 2022 | 33.24 | 34.55 | 33.24 | 34.15 | 73,451 | +0.46(+1.37%) |
Apr 13, 2022 | 33.25 | 33.82 | 32.90 | 33.69 | 42,669 | +0.87(+2.65%) |
Apr 12, 2022 | 32.35 | 32.90 | 32.26 | 32.82 | 61,059 | +1.72(+5.53%) |
Apr 11, 2022 | 30.93 | 31.46 | 30.77 | 31.10 | 84,158 | -0.94(-2.94%) |
Apr 08, 2022 | 31.31 | 32.20 | 31.30 | 32.04 | 30,801 | +0.26(+0.82%) |
Apr 07, 2022 | 31.68 | 32.11 | 30.79 | 31.78 | 97,120 | +0.13(+0.41%) |
Apr 06, 2022 | 32.96 | 33.37 | 31.48 | 31.65 | 128,595 | -0.90(-2.76%) |
Apr 05, 2022 | 33.60 | 33.72 | 32.22 | 32.55 | 99,962 | -0.71(-2.13%) |
Apr 04, 2022 | 33.02 | 33.40 | 32.73 | 33.26 | 143,280 | +1.12(+3.48%) |
Apr 01, 2022 | 31.74 | 32.31 | 31.70 | 32.14 | 48,570 | -0.10(-0.31%) |
Mar 31, 2022 | 32.83 | 33.29 | 31.94 | 32.24 | 126,410 | -1.68(-4.95%) |
Mar 30, 2022 | 33.97 | 34.37 | 33.77 | 33.92 | 99,428 | +0.78(+2.35%) |
Mar 29, 2022 | 31.50 | 33.43 | 31.34 | 33.14 | 216,013 | +0.53(+1.63%) |
Mar 28, 2022 | 33.49 | 34.02 | 32.44 | 32.61 | 201,292 | -2.65(-7.52%) |
Mar 25, 2022 | 34.49 | 35.70 | 34.31 | 35.26 | 95,684 | +0.41(+1.18%) |
Mar 24, 2022 | 35.95 | 35.95 | 34.52 | 34.85 | 173,108 | -0.88(-2.46%) |
Mar 23, 2022 | 35.45 | 35.99 | 35.40 | 35.73 | 379,508 | +1.48(+4.34%) |
Mar 22, 2022 | 34.51 | 34.72 | 33.75 | 34.25 | 148,136 | -0.32(-0.94%) |
Mar 21, 2022 | 33.54 | 34.70 | 33.54 | 34.57 | 244,003 | +2.24(+6.93%) |
Mar 18, 2022 | 32.56 | 32.59 | 32.00 | 32.33 | 117,215 | +0.35(+1.09%) |
Mar 17, 2022 | 31.51 | 32.47 | 31.46 | 31.98 | 233,962 | +2.40(+8.11%) |
Mar 16, 2022 | 30.64 | 30.80 | 29.33 | 29.58 | 349,522 | -0.16(-0.54%) |
Mar 15, 2022 | 30.08 | 33.25 | 29.68 | 29.74 | 1,152,486 | -1.84(-5.83%) |
Mar 14, 2022 | 31.84 | 31.89 | 30.96 | 31.58 | 501,531 | -1.52(-4.59%) |
Mar 11, 2022 | 32.34 | 33.25 | 32.17 | 33.10 | 371,641 | +1.25(+3.92%) |
Mar 10, 2022 | 33.43 | 33.69 | 31.50 | 31.85 | 686,342 | -0.90(-2.75%) |
Mar 09, 2022 | 35.02 | 35.36 | 30.26 | 32.75 | 1,196,827 | -4.51(-12.10%) |
Mar 08, 2022 | 37.44 | 38.72 | 35.62 | 37.26 | 1,740,114 | +1.29(+3.59%) |
Mar 07, 2022 | 35.00 | 36.37 | 34.70 | 35.97 | 1,140,410 | +1.57(+4.56%) |
Mar 04, 2022 | 33.53 | 34.81 | 33.02 | 34.40 | 639,609 | +1.96(+6.04%) |
Mar 03, 2022 | 32.64 | 33.20 | 32.17 | 32.44 | 433,687 | -0.60(-1.82%) |
Mar 02, 2022 | 32.35 | 33.24 | 31.16 | 33.04 | 609,872 | +1.85(+5.93%) |
Mar 01, 2022 | 30.48 | 31.50 | 30.31 | 31.19 | 508,910 | +2.11(+7.26%) |
Feb 28, 2022 | 29.06 | 29.46 | 28.84 | 29.08 | 208,330 | +0.84(+2.97%) |
Feb 25, 2022 | 28.28 | 28.35 | 27.67 | 28.24 | 276,698 | -0.34(-1.19%) |
Feb 24, 2022 | 30.35 | 30.35 | 28.04 | 28.58 | 673,363 | +0.05(+0.18%) |
Feb 23, 2022 | 28.38 | 28.94 | 28.22 | 28.53 | 213,761 | +0.29(+1.03%) |
Feb 22, 2022 | 28.82 | 28.87 | 28.15 | 28.24 | 340,437 | +0.29(+1.04%) |
Feb 18, 2022 | 27.95 | 0 | +0.29(+1.05%) | |||
Feb 17, 2022 | 27.32 | 27.71 | 27.27 | 27.66 | 94,630 | +0.46(+1.69%) |
Feb 16, 2022 | 27.96 | 28.35 | 27.20 | 27.20 | 152,996 | -0.34(-1.23%) |
Feb 15, 2022 | 27.59 | 27.68 | 27.26 | 27.54 | 144,766 | -1.02(-3.57%) |
Feb 14, 2022 | 27.95 | 28.73 | 27.88 | 28.56 | 145,671 | +0.26(+0.92%) |
Feb 11, 2022 | 27.68 | 28.50 | 27.65 | 28.30 | 116,571 | +0.77(+2.80%) |
Feb 10, 2022 | 27.51 | 27.97 | 27.36 | 27.53 | 32,861 | -0.02(-0.07%) |
Feb 09, 2022 | 27.45 | 27.67 | 27.36 | 27.55 | 49,982 | +0.18(+0.66%) |
Feb 08, 2022 | 27.44 | 27.44 | 27.02 | 27.37 | 57,360 | -0.49(-1.76%) |
Feb 07, 2022 | 27.84 | 27.96 | 27.70 | 27.86 | 38,778 | -0.17(-0.61%) |
Feb 04, 2022 | 27.85 | 28.08 | 27.75 | 28.03 | 96,890 | +0.68(+2.49%) |
Feb 03, 2022 | 26.68 | 27.43 | 27.35 | 27,393 | +0.42(+1.56%) | |
Feb 02, 2022 | 27.00 | 27.00 | 26.59 | 26.93 | 66,167 | +0.05(+0.19%) |
Feb 01, 2022 | 26.67 | 26.90 | 26.49 | 26.88 | 53,586 | -0.01(-0.04%) |
Jan 31, 2022 | 26.83 | 26.89 | 26.89 | 48,550 | +0.17(+0.64%) | |
Jan 28, 2022 | 27.01 | 27.12 | 26.52 | 26.72 | 73,774 | +0.05(+0.19%) |
Jan 27, 2022 | 27.03 | 27.03 | 26.40 | 26.67 | 50,819 | +0.11(+0.41%) |
Jan 26, 2022 | 26.62 | 26.94 | 26.52 | 26.56 | 88,540 | +0.24(+0.91%) |
Jan 25, 2022 | 25.86 | 26.36 | 25.68 | 26.32 | 74,928 | +0.33(+1.27%) |
Jan 24, 2022 | 25.90 | 25.99 | 25.34 | 25.99 | 118,844 | -0.19(-0.73%) |
Jan 21, 2022 | 26.25 | 26.38 | 25.92 | 26.18 | 76,131 | +0.02(+0.08%) |
Jan 20, 2022 | 26.43 | 26.79 | 26.16 | 26.16 | 64,744 | -0.27(-1.02%) |
Jan 19, 2022 | 26.49 | 26.73 | 26.38 | 26.43 | 141,545 | +0.09(+0.34%) |
Jan 18, 2022 | 26.13 | 26.39 | 26.03 | 26.34 | 100,877 | +0.45(+1.74%) |
Jan 14, 2022 | 25.89 | 0 | +0.71(+2.82%) | |||
Jan 13, 2022 | 25.41 | 25.53 | 25.14 | 25.18 | 28,203 | -0.23(-0.91%) |
Jan 12, 2022 | 25.20 | 25.58 | 25.16 | 25.41 | 34,885 | +0.24(+0.95%) |
Jan 11, 2022 | 24.58 | 25.19 | 24.45 | 25.17 | 56,228 | +0.97(+4.01%) |
Jan 10, 2022 | 24.47 | 24.47 | 24.10 | 24.20 | 19,316 | -0.22(-0.90%) |
Jan 07, 2022 | 24.60 | 24.60 | 24.35 | 24.42 | 18,114 | -0.15(-0.61%) |
Jan 06, 2022 | 24.70 | 24.75 | 24.49 | 24.57 | 44,273 | +0.70(+2.93%) |
Jan 05, 2022 | 24.17 | 24.38 | 23.87 | 23.87 | 69,571 | -0.14(-0.58%) |
Jan 04, 2022 | 23.91 | 24.18 | 23.86 | 24.01 | 39,044 | +0.35(+1.46%) |
Jan 03, 2022 | 23.31 | 23.72 | 23.31 | 23.66 | 14,425 | +0.18(+0.79%) |
Dec 31, 2021 | 23.65 | 23.75 | 23.32 | 23.48 | 49,903 | -0.22(-0.93%) |
Dec 30, 2021 | 23.81 | 24.00 | 23.70 | 23.70 | 27,004 | +0.00(+0.00%) |
Dec 29, 2021 | 23.45 | 23.96 | 23.45 | 23.70 | 33,503 | +0.16(+0.68%) |
Dec 28, 2021 | 23.68 | 23.76 | 23.52 | 23.54 | 93,431 | -0.01(-0.04%) |
Dec 27, 2021 | 22.87 | 23.55 | 22.82 | 23.55 | 32,396 | +0.60(+2.61%) |
Dec 23, 2021 | 22.61 | 22.98 | 22.59 | 22.95 | 46,827 | +0.29(+1.28%) |
Dec 22, 2021 | 22.14 | 22.66 | 22.09 | 22.66 | 14,982 | +0.41(+1.84%) |
Dec 21, 2021 | 21.90 | 22.25 | 21.80 | 22.25 | 15,734 | +0.80(+3.73%) |
Dec 20, 2021 | 21.08 | 21.49 | 20.62 | 21.45 | 114,167 | -0.37(-1.70%) |
Dec 17, 2021 | 22.02 | 22.07 | 21.74 | 21.82 | 17,108 | -0.45(-2.02%) |
Dec 16, 2021 | 22.23 | 22.55 | 22.08 | 22.27 | 12,848 | +0.10(+0.45%) |
Dec 15, 2021 | 21.72 | 22.22 | 21.66 | 22.17 | 23,448 | +0.34(+1.56%) |
Dec 14, 2021 | 21.88 | 21.99 | 21.63 | 21.83 | 33,891 | -0.25(-1.13%) |
Dec 13, 2021 | 22.20 | 22.39 | 22.02 | 22.08 | 26,232 | -0.34(-1.52%) |
Dec 10, 2021 | 22.20 | 22.42 | 22.06 | 22.42 | 49,358 | +0.52(+2.37%) |
Dec 09, 2021 | 22.36 | 22.36 | 21.90 | 21.90 | 20,782 | -0.67(-2.97%) |
Dec 08, 2021 | 22.30 | 22.62 | 22.23 | 22.57 | 45,796 | +0.41(+1.85%) |
Dec 07, 2021 | 22.23 | 22.57 | 22.11 | 22.16 | 85,887 | +0.41(+1.89%) |
Dec 06, 2021 | 21.14 | 21.78 | 21.03 | 21.75 | 75,562 | +1.14(+5.53%) |
Dec 03, 2021 | 21.43 | 21.48 | 20.50 | 20.61 | 245,554 | -0.27(-1.29%) |
Dec 02, 2021 | 20.04 | 21.07 | 19.82 | 20.88 | 127,632 | +0.63(+3.11%) |
Dec 01, 2021 | 21.18 | 21.33 | 20.13 | 20.25 | 57,781 | -0.31(-1.51%) |
Nov 30, 2021 | 20.94 | 21.05 | 20.04 | 20.56 | 114,604 | -1.03(-4.77%) |
Nov 29, 2021 | 22.42 | 22.47 | 21.40 | 21.59 | 49,878 | +0.22(+1.03%) |
Nov 26, 2021 | 22.50 | 22.58 | 21.13 | 21.37 | 158,633 | -2.77(-11.47%) |
Nov 24, 2021 | 24.11 | 24.25 | 24.07 | 24.14 | 18,244 | -0.08(-0.33%) |
Nov 23, 2021 | 23.87 | 24.29 | 23.87 | 24.22 | 19,280 | +0.73(+3.11%) |
Nov 22, 2021 | 23.24 | 23.65 | 23.24 | 23.49 | 29,877 | +0.31(+1.34%) |
Nov 19, 2021 | 23.64 | 23.64 | 23.11 | 23.18 | 32,720 | -0.77(-3.22%) |
Nov 18, 2021 | 23.83 | 23.97 | 23.95 | 23.95 | 18,693 | +0.25(+1.05%) |
Nov 17, 2021 | 24.07 | 24.07 | 23.47 | 23.70 | 23,128 | -0.51(-2.11%) |
Nov 16, 2021 | 24.19 | 24.34 | 24.09 | 24.21 | 16,718 | +0.01(+0.04%) |
Nov 15, 2021 | 23.92 | 24.22 | 23.79 | 24.20 | 77,375 | +0.10(+0.41%) |
Nov 12, 2021 | 24.02 | 24.17 | 24.00 | 24.10 | 24,205 | -0.16(-0.66%) |
Nov 11, 2021 | 24.39 | 24.48 | 24.07 | 24.26 | 44,637 | -0.01(-0.04%) |
Nov 10, 2021 | 24.84 | 24.27 | 23,526 | -0.71(-2.82%) | ||
Nov 09, 2021 | 24.61 | 24.98 | 24.56 | 24.98 | 162,380 | +0.33(+1.32%) |
Nov 08, 2021 | 24.46 | 24.67 | 24.42 | 24.65 | 39,605 | +0.25(+1.02%) |
Nov 05, 2021 | 23.93 | 24.45 | 23.80 | 24.40 | 36,615 | +0.77(+3.26%) |
Nov 04, 2021 | 24.63 | 24.71 | 23.53 | 23.63 | 35,878 | -0.17(-0.71%) |
Nov 03, 2021 | 24.13 | 24.36 | 23.75 | 23.80 | 187,654 | -0.91(-3.68%) |
Nov 02, 2021 | 24.69 | 24.80 | 24.56 | 24.71 | 68,258 | -0.06(-0.26%) |
Nov 01, 2021 | 24.80 | 24.50 | 24.70 | 24.77 | 34,171 | +0.27(+1.12%) |
Oct 29, 2021 | 24.50 | 24.62 | 24.32 | 24.50 | 18,489 | -0.17(-0.69%) |
Oct 28, 2021 | 24.57 | 24.74 | 24.30 | 24.67 | 47,453 | +0.10(+0.41%) |
Oct 27, 2021 | 24.91 | 25.08 | 24.51 | 24.57 | 31,303 | -0.63(-2.50%) |
Oct 26, 2021 | 25.12 | 25.20 | 31,668 | +0.25(+1.00%) | ||
Oct 25, 2021 | 25.08 | 25.27 | 24.95 | 24.95 | 38,886 | -0.02(-0.08%) |
Oct 22, 2021 | 24.98 | 25.04 | 24.70 | 24.97 | 31,437 | +0.14(+0.56%) |
Oct 21, 2021 | 24.93 | 25.01 | 24.43 | 24.83 | 63,097 | -0.32(-1.27%) |
Oct 20, 2021 | 24.71 | 25.16 | 24.61 | 25.15 | 28,341 | +0.26(+1.04%) |
Oct 19, 2021 | 24.67 | 25.06 | 24.58 | 24.89 | 46,150 | +0.27(+1.10%) |
Oct 18, 2021 | 25.00 | 25.13 | 24.57 | 24.62 | 65,242 | -0.16(-0.65%) |
Oct 15, 2021 | 24.85 | 24.89 | 24.71 | 24.78 | 44,917 | +0.16(+0.65%) |
Oct 14, 2021 | 24.64 | 24.71 | 24.42 | 24.62 | 29,191 | +0.31(+1.28%) |
Oct 13, 2021 | 24.11 | 24.49 | 24.02 | 24.31 | 46,718 | -0.06(-0.25%) |
Oct 12, 2021 | 24.49 | 24.55 | 24.28 | 24.37 | 50,733 | -0.12(-0.49%) |
Oct 11, 2021 | 24.52 | 24.62 | 24.37 | 24.49 | 64,792 | +0.36(+1.49%) |
Oct 08, 2021 | 24.24 | 24.44 | 23.90 | 24.13 | 94,408 | +0.09(+0.37%) |
Oct 07, 2021 | 23.41 | 24.04 | 23.30 | 24.04 | 45,120 | +0.60(+2.56%) |
Oct 06, 2021 | 23.81 | 23.81 | 23.38 | 23.44 | 60,006 | -0.73(-3.02%) |
Oct 05, 2021 | 24.00 | 24.19 | 23.98 | 24.17 | 104,068 | +0.49(+2.07%) |
Oct 04, 2021 | 23.41 | 23.87 | 23.05 | 23.68 | 51,005 | +0.63(+2.73%) |
Oct 01, 2021 | 22.87 | 23.15 | 22.70 | 23.05 | 64,645 | +0.19(+0.83%) |
Sep 30, 2021 | 22.46 | 23.10 | 22.34 | 22.86 | 109,280 | +0.12(+0.53%) |
Sep 29, 2021 | 22.82 | 22.99 | 22.69 | 22.74 | 45,280 | -0.04(-0.18%) |
Sep 28, 2021 | 23.22 | 23.24 | 22.69 | 22.78 | 75,511 | -0.16(-0.70%) |
Sep 27, 2021 | 22.87 | 23.04 | 22.86 | 22.94 | 41,693 | +0.46(+2.05%) |
Sep 24, 2021 | 22.22 | 22.55 | 22.21 | 22.48 | 31,092 | +0.20(+0.90%) |
Sep 23, 2021 | 22.03 | 22.33 | 22.03 | 22.28 | 24,570 | +0.36(+1.64%) |
Sep 22, 2021 | 21.80 | 21.94 | 21.74 | 21.92 | 34,316 | +0.46(+2.14%) |
Sep 21, 2021 | 21.46 | 21.48 | 21.17 | 21.46 | 40,000 | +0.02(+0.09%) |
Sep 20, 2021 | 21.46 | 21.55 | 21.28 | 21.44 | 41,358 | -0.32(-1.47%) |
Sep 17, 2021 | 21.78 | 21.85 | 21.58 | 21.76 | 60,731 | -0.24(-1.09%) |
Sep 16, 2021 | 21.97 | 22.03 | 21.64 | 22.00 | 51,962 | +0.00(+0.00%) |
Sep 15, 2021 | 21.83 | 22.10 | 21.83 | 22.00 | 58,686 | +0.66(+3.09%) |
Sep 14, 2021 | 21.63 | 21.63 | 21.24 | 21.34 | 28,723 | -0.07(-0.33%) |
Sep 13, 2021 | 21.35 | 21.54 | 21.30 | 21.41 | 31,589 | +0.31(+1.47%) |
Sep 10, 2021 | 21.17 | 21.26 | 21.05 | 21.10 | 21,500 | +0.50(+2.43%) |
Sep 09, 2021 | 20.72 | 21.10 | 20.60 | 20.60 | 28,436 | -0.40(-1.90%) |
Sep 08, 2021 | 21.08 | 21.08 | 20.94 | 21.00 | 23,409 | +0.29(+1.40%) |
Sep 07, 2021 | 20.81 | 20.95 | 20.65 | 20.71 | 27,219 | -0.29(-1.38%) |
Sep 03, 2021 | 21.23 | 21.27 | 21.00 | 21.00 | 12,714 | -0.19(-0.91%) |
Sep 02, 2021 | 21.16 | 21.40 | 21.16 | 21.19 | 26,036 | +0.52(+2.53%) |
Sep 01, 2021 | 20.49 | 20.79 | 20.44 | 20.67 | 122,309 | -0.14(-0.66%) |
Aug 31, 2021 | 20.83 | 20.97 | 20.80 | 20.81 | 9,202 | -0.13(-0.64%) |
Aug 30, 2021 | 20.85 | 21.00 | 20.67 | 20.94 | 17,872 | +0.15(+0.72%) |
Aug 27, 2021 | 20.72 | 20.92 | 20.71 | 20.79 | 22,543 | +0.24(+1.17%) |
Aug 26, 2021 | 20.45 | 20.64 | 20.35 | 20.55 | 58,268 | -0.12(-0.58%) |
Aug 25, 2021 | 20.54 | 20.72 | 20.38 | 20.67 | 15,360 | +0.13(+0.63%) |
Aug 24, 2021 | 20.10 | 20.56 | 20.10 | 20.54 | 141,434 | +0.74(+3.74%) |
Aug 23, 2021 | 19.60 | 19.95 | 19.58 | 19.80 | 31,306 | +1.08(+5.77%) |
Aug 20, 2021 | 18.89 | 19.09 | 18.72 | 18.72 | 25,118 | -0.67(-3.46%) |
Aug 19, 2021 | 19.05 | 19.42 | 18.91 | 19.39 | 84,384 | -0.17(-0.87%) |
Aug 18, 2021 | 20.14 | 20.23 | 19.52 | 19.56 | 25,572 | -0.49(-2.44%) |
Aug 17, 2021 | 20.10 | 20.38 | 20.01 | 20.05 | 25,509 | -0.24(-1.18%) |
Aug 16, 2021 | 19.99 | 20.44 | 19.89 | 20.29 | 31,177 | -0.15(-0.73%) |
Aug 13, 2021 | 20.76 | 20.83 | 20.44 | 20.44 | 14,825 | -0.32(-1.54%) |
Aug 12, 2021 | 20.80 | 20.94 | 20.69 | 20.76 | 26,672 | -0.09(-0.43%) |
Aug 11, 2021 | 20.34 | 20.93 | 20.29 | 20.85 | 9,279 | +0.19(+0.92%) |
Aug 10, 2021 | 20.35 | 20.73 | 20.31 | 20.66 | 19,766 | +0.56(+2.79%) |
Aug 09, 2021 | 20.03 | 20.18 | 19.86 | 20.10 | 59,130 | -0.52(-2.52%) |
Aug 06, 2021 | 21.01 | 21.01 | 20.48 | 20.62 | 11,388 | -0.12(-0.58%) |
Aug 05, 2021 | 20.37 | 20.82 | 20.37 | 20.74 | 13,090 | +0.39(+1.92%) |
Aug 04, 2021 | 20.51 | 20.80 | 20.35 | 20.35 | 36,319 | -0.67(-3.19%) |
Aug 03, 2021 | 20.68 | 21.17 | 20.67 | 21.02 | 144,983 | -0.18(-0.85%) |
Aug 02, 2021 | 21.74 | 21.82 | 21.02 | 21.20 | 55,612 | -0.59(-2.71%) |
Jul 30, 2021 | 21.76 | 22.00 | 21.74 | 21.79 | 18,430 | +0.02(+0.09%) |
Jul 29, 2021 | 21.54 | 21.93 | 21.54 | 21.77 | 14,397 | +0.35(+1.63%) |
Jul 28, 2021 | 21.31 | 21.50 | 21.31 | 21.42 | 23,672 | +0.18(+0.85%) |
Jul 27, 2021 | 21.29 | 21.44 | 21.13 | 21.24 | 9,488 | -0.13(-0.61%) |
Jul 26, 2021 | 21.08 | 21.41 | 21.08 | 21.37 | 25,222 | +0.00(+0.00%) |
Jul 23, 2021 | 21.12 | 21.38 | 21.12 | 21.37 | 20,347 | +0.12(+0.56%) |
Jul 22, 2021 | 21.01 | 21.27 | 20.81 | 21.25 | 23,756 | +0.44(+2.11%) |
Jul 21, 2021 | 20.36 | 20.85 | 20.36 | 20.81 | 30,150 | +0.85(+4.26%) |
Jul 20, 2021 | 19.65 | 20.06 | 19.40 | 19.96 | 22,206 | +0.15(+0.76%) |
Jul 19, 2021 | 20.49 | 20.55 | 19.60 | 19.81 | 127,813 | -1.32(-6.25%) |
Jul 16, 2021 | 21.24 | 21.33 | 20.87 | 21.13 | 32,070 | +0.00(+0.00%) |
Jul 15, 2021 | 21.23 | 21.44 | 21.13 | 21.13 | 49,326 | -0.28(-1.30%) |
Jul 14, 2021 | 22.03 | 22.03 | 21.20 | 21.41 | 42,903 | -0.66(-3.00%) |
Jul 13, 2021 | 21.69 | 22.10 | 21.59 | 22.07 | 22,821 | +0.41(+1.87%) |
Jul 12, 2021 | 21.55 | 21.68 | 21.31 | 21.66 | 25,848 | -0.05(-0.21%) |
Jul 09, 2021 | 21.43 | 21.78 | 21.43 | 21.71 | 59,574 | +0.43(+2.02%) |
Jul 08, 2021 | 20.94 | 21.34 | 20.80 | 21.28 | 37,722 | +0.31(+1.48%) |
Jul 07, 2021 | 21.49 | 21.52 | 20.75 | 20.97 | 35,427 | -0.47(-2.20%) |
Jul 06, 2021 | 21.84 | 21.84 | 21.25 | 21.44 | 63,128 | -0.53(-2.41%) |
Jul 02, 2021 | 21.84 | 21.99 | 21.68 | 21.97 | 28,310 | +0.16(+0.73%) |
Jul 01, 2021 | 21.96 | 22.06 | 21.70 | 21.81 | 31,716 | +0.27(+1.25%) |
Jun 30, 2021 | 21.60 | 21.73 | 21.41 | 21.54 | 15,637 | -0.03(-0.14%) |
Jun 29, 2021 | 21.49 | 21.59 | 21.41 | 21.57 | 132,992 | +0.20(+0.94%) |
Jun 28, 2021 | 21.70 | 21.70 | 21.33 | 21.37 | 24,934 | -0.32(-1.48%) |
Jun 25, 2021 | 21.66 | 21.72 | 21.37 | 21.69 | 33,011 | +0.15(+0.70%) |
Jun 24, 2021 | 21.45 | 21.55 | 21.26 | 21.54 | 38,662 | +0.09(+0.41%) |
Jun 23, 2021 | 21.62 | 21.66 | 21.40 | 21.45 | 259,284 | +0.12(+0.55%) |
Jun 22, 2021 | 21.27 | 21.37 | 21.23 | 21.34 | 38,333 | +0.07(+0.31%) |
Jun 21, 2021 | 20.90 | 21.30 | 20.90 | 21.27 | 49,702 | +0.37(+1.77%) |
Jun 18, 2021 | 20.60 | 20.99 | 20.60 | 20.90 | 46,063 | +0.18(+0.87%) |
Jun 17, 2021 | 21.17 | 21.17 | 20.41 | 20.72 | 63,245 | -0.39(-1.85%) |
Jun 16, 2021 | 21.15 | 21.39 | 21.00 | 21.11 | 79,997 | -0.10(-0.47%) |
Jun 15, 2021 | 21.04 | 21.24 | 21.04 | 21.21 | 62,691 | +0.33(+1.58%) |
Jun 14, 2021 | 20.98 | 21.04 | 20.82 | 20.88 | 34,278 | +0.07(+0.34%) |
Jun 11, 2021 | 20.72 | 20.89 | 20.72 | 20.81 | 13,584 | +0.02(+0.10%) |
Jun 10, 2021 | 20.85 | 20.87 | 20.29 | 20.79 | 34,946 | +0.21(+1.02%) |
Jun 09, 2021 | 20.84 | 20.85 | 20.53 | 20.58 | 39,638 | -0.17(-0.82%) |
Jun 08, 2021 | 20.45 | 20.78 | 20.27 | 20.75 | 29,627 | +0.30(+1.47%) |
Jun 07, 2021 | 20.53 | 20.62 | 20.42 | 20.45 | 20,987 | -0.05(-0.24%) |
Jun 04, 2021 | 20.62 | 20.62 | 20.40 | 20.50 | 33,306 | +0.18(+0.89%) |
Jun 03, 2021 | 20.38 | 20.44 | 20.18 | 20.32 | 17,809 | +0.02(+0.10%) |
Jun 02, 2021 | 20.24 | 20.37 | 20.14 | 20.30 | 38,691 | +0.19(+0.94%) |
Jun 01, 2021 | 20.21 | 20.32 | 19.94 | 20.11 | 18,970 | +0.41(+2.08%) |
May 28, 2021 | 19.80 | 19.80 | 19.56 | 19.70 | 8,772 | -0.03(-0.15%) |
May 27, 2021 | 19.47 | 19.77 | 19.47 | 19.73 | 11,081 | +0.17(+0.87%) |
May 26, 2021 | 19.29 | 19.59 | 19.29 | 19.56 | 10,253 | +0.14(+0.72%) |
May 25, 2021 | 19.54 | 19.54 | 19.42 | 19.42 | 5,901 | -0.10(-0.51%) |
May 24, 2021 | 19.22 | 19.56 | 19.14 | 19.52 | 27,442 | +0.63(+3.33%) |
May 21, 2021 | 18.80 | 18.96 | 18.79 | 18.89 | 11,819 | +0.46(+2.50%) |
May 20, 2021 | 18.70 | 18.75 | 18.28 | 18.43 | 36,669 | -0.36(-1.91%) |
May 19, 2021 | 18.90 | 18.90 | 18.36 | 18.79 | 25,078 | -0.69(-3.52%) |
May 18, 2021 | 19.58 | 19.62 | 19.20 | 19.48 | 9,866 | -0.17(-0.85%) |
May 17, 2021 | 19.51 | 19.67 | 19.41 | 19.64 | 19,468 | +0.29(+1.47%) |
May 14, 2021 | 19.16 | 19.38 | 19.16 | 19.36 | 25,731 | +0.37(+1.96%) |
May 13, 2021 | 18.99 | 19.29 | 18.77 | 18.98 | 57,352 | -0.59(-3.02%) |
May 12, 2021 | 19.56 | 19.82 | 19.55 | 19.57 | 58,066 | +0.09(+0.44%) |
May 11, 2021 | 19.09 | 19.49 | 19.08 | 19.49 | 61,585 | +0.19(+0.98%) |
May 10, 2021 | 19.47 | 19.47 | 19.01 | 19.30 | 47,977 | +0.07(+0.36%) |
May 07, 2021 | 19.01 | 19.33 | 19.00 | 19.23 | 18,457 | -0.02(-0.10%) |
May 06, 2021 | 19.45 | 19.45 | 19.12 | 19.25 | 16,073 | -0.09(-0.47%) |
May 05, 2021 | 19.60 | 19.69 | 19.23 | 19.34 | 97,321 | -0.08(-0.41%) |
May 04, 2021 | 19.29 | 19.43 | 19.12 | 19.42 | 37,666 | +0.42(+2.21%) |