Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.09 | 20.44 | 19.77 | 19.85 | 256,882 | -0.32(-1.58%) |
Apr 28, 2022 | 19.70 | 20.29 | 19.45 | 20.16 | 298,281 | +0.59(+3.01%) |
Apr 27, 2022 | 19.62 | 20.00 | 19.48 | 19.57 | 308,730 | -0.05(-0.28%) |
Apr 26, 2022 | 20.37 | 20.47 | 19.56 | 19.63 | 265,775 | -0.85(-4.17%) |
Apr 25, 2022 | 20.65 | 20.67 | 20.09 | 20.48 | 272,109 | -0.20(-0.97%) |
Apr 22, 2022 | 21.16 | 21.20 | 20.50 | 20.68 | 359,499 | -0.59(-2.77%) |
Apr 21, 2022 | 21.61 | 21.83 | 21.23 | 21.27 | 185,601 | -0.21(-0.97%) |
Apr 20, 2022 | 21.69 | 21.83 | 21.44 | 21.48 | 384,075 | -0.16(-0.76%) |
Apr 19, 2022 | 21.38 | 21.70 | 21.34 | 21.64 | 804,025 | +0.31(+1.47%) |
Apr 18, 2022 | 21.38 | 21.70 | 21.29 | 21.33 | 321,768 | -0.13(-0.63%) |
Apr 14, 2022 | 21.42 | 21.66 | 21.42 | 21.46 | 251,297 | -0.01(-0.04%) |
Apr 13, 2022 | 21.29 | 21.57 | 21.29 | 21.47 | 122,392 | +0.10(+0.46%) |
Apr 12, 2022 | 21.45 | 21.65 | 21.29 | 21.37 | 273,653 | +0.04(+0.17%) |
Apr 11, 2022 | 21.76 | 22.02 | 21.21 | 21.34 | 210,538 | -0.56(-2.54%) |
Apr 08, 2022 | 21.50 | 22.46 | 21.28 | 21.90 | 354,462 | +0.80(+3.79%) |
Apr 07, 2022 | 20.93 | 21.24 | 20.66 | 21.10 | 324,959 | +0.10(+0.47%) |
Apr 06, 2022 | 21.66 | 21.75 | 20.99 | 21.00 | 222,787 | -0.92(-4.18%) |
Apr 05, 2022 | 22.05 | 22.19 | 21.78 | 21.91 | 279,314 | -0.04(-0.20%) |
Apr 04, 2022 | 21.72 | 22.06 | 21.58 | 21.96 | 211,846 | +0.18(+0.83%) |
Apr 01, 2022 | 21.46 | 21.78 | 21.32 | 21.78 | 183,059 | +0.42(+1.98%) |
Mar 31, 2022 | 21.88 | 21.90 | 21.33 | 21.36 | 218,885 | -0.49(-2.22%) |
Mar 30, 2022 | 21.81 | 21.99 | 21.68 | 21.84 | 188,649 | +0.08(+0.37%) |
Mar 29, 2022 | 21.37 | 22.10 | 21.37 | 21.76 | 243,347 | +0.53(+2.50%) |
Mar 28, 2022 | 21.63 | 21.70 | 21.19 | 21.23 | 213,099 | -0.48(-2.19%) |
Mar 25, 2022 | 21.42 | 21.90 | 21.32 | 21.71 | 236,713 | +0.42(+1.98%) |
Mar 24, 2022 | 21.04 | 21.54 | 21.01 | 21.28 | 214,599 | +0.37(+1.76%) |
Mar 23, 2022 | 20.97 | 21.36 | 20.88 | 20.92 | 218,408 | -0.30(-1.40%) |
Mar 22, 2022 | 20.97 | 21.37 | 20.97 | 21.21 | 236,023 | +0.26(+1.24%) |
Mar 21, 2022 | 21.13 | 21.38 | 20.88 | 20.95 | 201,323 | -0.22(-1.02%) |
Mar 18, 2022 | 20.71 | 21.19 | 20.69 | 21.17 | 483,055 | +0.47(+2.26%) |
Mar 17, 2022 | 20.66 | 20.82 | 20.57 | 20.70 | 168,673 | +0.03(+0.13%) |
Mar 16, 2022 | 20.51 | 20.82 | 20.27 | 20.67 | 178,533 | +0.24(+1.19%) |
Mar 15, 2022 | 19.80 | 20.48 | 19.73 | 20.43 | 227,698 | +0.75(+3.79%) |
Mar 14, 2022 | 19.77 | 20.10 | 19.62 | 19.69 | 329,066 | -0.05(-0.23%) |
Mar 11, 2022 | 20.52 | 20.61 | 19.73 | 19.73 | 413,667 | -0.58(-2.87%) |
Mar 10, 2022 | 20.50 | 20.77 | 20.14 | 20.31 | 265,254 | -0.35(-1.70%) |
Mar 09, 2022 | 20.83 | 21.26 | 20.65 | 20.66 | 267,175 | +0.06(+0.30%) |
Mar 08, 2022 | 20.84 | 21.19 | 20.57 | 20.60 | 253,328 | -0.39(-1.84%) |
Mar 07, 2022 | 21.75 | 21.75 | 20.75 | 20.99 | 419,846 | -0.85(-3.91%) |
Mar 04, 2022 | 21.53 | 21.87 | 21.37 | 21.84 | 436,005 | +0.22(+1.04%) |
Mar 03, 2022 | 21.19 | 21.78 | 21.06 | 21.62 | 335,334 | +0.64(+3.04%) |
Mar 02, 2022 | 20.81 | 21.16 | 20.38 | 20.98 | 339,447 | +0.14(+0.69%) |
Mar 01, 2022 | 21.24 | 21.41 | 20.56 | 20.84 | 306,951 | -0.51(-2.40%) |
Feb 28, 2022 | 21.31 | 21.47 | 20.80 | 21.35 | 400,970 | -0.26(-1.21%) |
Feb 25, 2022 | 21.16 | 21.63 | 20.43 | 21.61 | 504,253 | +0.19(+0.88%) |
Feb 24, 2022 | 20.66 | 21.45 | 20.26 | 21.42 | 417,136 | +0.36(+1.71%) |
Feb 23, 2022 | 21.55 | 21.95 | 21.04 | 21.06 | 742,268 | -0.24(-1.14%) |
Feb 22, 2022 | 20.53 | 21.43 | 20.43 | 21.30 | 519,208 | +0.58(+2.82%) |
Feb 18, 2022 | 20.72 | 0 | -0.75(-3.47%) | |||
Feb 17, 2022 | 21.82 | 22.00 | 21.46 | 21.46 | 179,866 | -0.61(-2.77%) |
Feb 16, 2022 | 22.33 | 22.55 | 21.80 | 22.07 | 215,480 | -0.26(-1.17%) |
Feb 15, 2022 | 22.19 | 22.45 | 21.98 | 22.34 | 248,286 | +0.23(+1.06%) |
Feb 14, 2022 | 22.15 | 22.43 | 21.99 | 22.10 | 308,346 | -0.28(-1.24%) |
Feb 11, 2022 | 22.64 | 22.90 | 22.23 | 22.38 | 225,359 | -0.30(-1.31%) |
Feb 10, 2022 | 23.04 | 23.39 | 22.60 | 22.68 | 373,965 | -0.62(-2.66%) |
Feb 09, 2022 | 23.31 | 23.50 | 23.15 | 23.30 | 134,073 | +0.05(+0.23%) |
Feb 08, 2022 | 23.21 | 23.51 | 23.04 | 23.24 | 128,886 | +0.01(+0.04%) |
Feb 07, 2022 | 23.62 | 23.72 | 23.04 | 23.23 | 180,124 | -0.47(-1.97%) |
Feb 04, 2022 | 23.36 | 24.12 | 23.27 | 23.70 | 253,361 | +0.35(+1.50%) |
Feb 03, 2022 | 24.07 | 23.30 | 23.35 | 194,675 | -0.91(-3.74%) | |
Feb 02, 2022 | 23.71 | 24.35 | 23.71 | 24.26 | 428,252 | +0.52(+2.20%) |
Feb 01, 2022 | 22.58 | 23.75 | 22.57 | 23.74 | 375,855 | +1.13(+5.01%) |
Jan 31, 2022 | 22.12 | 22.63 | 22.61 | 224,618 | +0.39(+1.74%) | |
Jan 28, 2022 | 22.10 | 22.23 | 21.63 | 22.22 | 270,460 | +0.00(+0.00%) |
Jan 27, 2022 | 22.43 | 22.89 | 22.05 | 22.22 | 206,705 | -0.08(-0.36%) |
Jan 26, 2022 | 22.41 | 22.91 | 22.13 | 22.30 | 280,471 | +0.26(+1.18%) |
Jan 25, 2022 | 22.22 | 22.46 | 21.81 | 22.04 | 464,477 | -0.58(-2.58%) |
Jan 24, 2022 | 22.59 | 22.64 | 21.72 | 22.62 | 467,592 | -0.34(-1.49%) |
Jan 21, 2022 | 23.31 | 23.66 | 22.95 | 22.96 | 338,599 | -0.47(-1.99%) |
Jan 20, 2022 | 23.58 | 24.13 | 23.39 | 23.43 | 429,857 | -0.13(-0.57%) |
Jan 19, 2022 | 23.94 | 23.94 | 23.20 | 23.57 | 670,759 | -0.51(-2.13%) |
Jan 18, 2022 | 24.26 | 24.41 | 23.98 | 24.08 | 326,822 | -0.42(-1.72%) |
Jan 14, 2022 | 24.50 | 0 | -0.48(-1.91%) | |||
Jan 13, 2022 | 25.07 | 25.34 | 24.91 | 24.98 | 380,923 | -0.21(-0.82%) |
Jan 12, 2022 | 25.08 | 25.38 | 24.87 | 25.18 | 409,533 | +0.05(+0.21%) |
Jan 11, 2022 | 25.23 | 25.23 | 24.91 | 25.13 | 390,911 | +0.00(+0.00%) |
Jan 10, 2022 | 25.20 | 25.27 | 24.68 | 25.13 | 394,773 | -0.35(-1.36%) |
Jan 07, 2022 | 25.74 | 25.82 | 25.24 | 25.48 | 346,553 | -0.31(-1.21%) |
Jan 06, 2022 | 26.00 | 26.22 | 25.55 | 25.79 | 868,800 | +0.18(+0.70%) |
Jan 05, 2022 | 26.63 | 26.67 | 25.54 | 25.61 | 519,190 | -0.95(-3.59%) |
Jan 04, 2022 | 26.79 | 27.47 | 26.53 | 26.56 | 518,419 | -1.02(-3.71%) |
Jan 03, 2022 | 27.30 | 27.92 | 27.25 | 27.59 | 316,049 | +0.36(+1.31%) |
Dec 31, 2021 | 27.32 | 27.69 | 27.05 | 27.23 | 147,431 | -0.09(-0.33%) |
Dec 30, 2021 | 26.46 | 27.50 | 26.46 | 27.32 | 242,571 | +0.93(+3.51%) |
Dec 29, 2021 | 26.47 | 26.49 | 26.18 | 26.39 | 343,217 | -0.07(-0.27%) |
Dec 28, 2021 | 26.66 | 26.76 | 26.39 | 26.47 | 324,503 | -0.19(-0.70%) |
Dec 27, 2021 | 26.45 | 26.84 | 26.40 | 26.65 | 295,484 | +0.21(+0.81%) |
Dec 23, 2021 | 26.39 | 26.66 | 26.24 | 26.44 | 293,256 | +0.00(+0.00%) |
Dec 22, 2021 | 27.01 | 27.16 | 26.31 | 26.44 | 340,479 | -0.70(-2.59%) |
Dec 21, 2021 | 26.15 | 27.44 | 26.14 | 27.14 | 1,699,257 | +1.05(+4.03%) |
Dec 20, 2021 | 25.83 | 26.31 | 25.45 | 26.09 | 1,533,286 | +0.07(+0.27%) |
Dec 17, 2021 | 27.40 | 27.53 | 25.98 | 26.02 | 1,948,658 | -1.54(-5.59%) |
Dec 16, 2021 | 28.48 | 28.68 | 27.39 | 27.56 | 1,575,548 | -0.83(-2.92%) |
Dec 15, 2021 | 28.78 | 28.92 | 28.23 | 28.39 | 1,607,742 | -0.39(-1.36%) |
Dec 14, 2021 | 28.85 | 29.23 | 28.75 | 28.78 | 381,410 | -0.14(-0.49%) |
Dec 13, 2021 | 29.14 | 29.48 | 28.61 | 28.92 | 465,339 | -0.31(-1.07%) |
Dec 10, 2021 | 28.99 | 29.66 | 28.97 | 29.23 | 724,965 | +0.37(+1.30%) |
Dec 09, 2021 | 28.93 | 29.36 | 28.73 | 28.86 | 532,777 | -0.10(-0.34%) |
Dec 08, 2021 | 28.50 | 29.15 | 28.50 | 28.96 | 625,201 | +0.53(+1.88%) |
Dec 07, 2021 | 27.65 | 28.84 | 27.65 | 28.42 | 915,347 | +0.91(+3.30%) |
Dec 06, 2021 | 25.89 | 28.25 | 25.89 | 27.52 | 978,969 | +1.79(+6.96%) |
Dec 03, 2021 | 26.05 | 26.05 | 25.46 | 25.73 | 240,045 | -0.23(-0.89%) |
Dec 02, 2021 | 25.76 | 26.16 | 25.66 | 25.96 | 234,656 | +0.28(+1.07%) |
Dec 01, 2021 | 26.11 | 26.51 | 25.65 | 25.68 | 233,160 | +0.03(+0.10%) |
Nov 30, 2021 | 26.30 | 26.43 | 25.61 | 25.66 | 1,027,018 | -0.73(-2.77%) |
Nov 29, 2021 | 27.15 | 27.15 | 26.14 | 26.39 | 283,248 | -0.47(-1.76%) |
Nov 26, 2021 | 27.36 | 27.37 | 26.10 | 26.86 | 292,032 | -0.85(-3.08%) |
Nov 24, 2021 | 27.56 | 28.20 | 27.45 | 27.71 | 400,336 | +0.14(+0.52%) |
Nov 23, 2021 | 28.07 | 28.18 | 27.39 | 27.57 | 197,092 | -0.36(-1.28%) |
Nov 22, 2021 | 27.74 | 28.15 | 27.60 | 27.93 | 339,848 | +0.26(+0.93%) |
Nov 19, 2021 | 27.61 | 27.74 | 27.45 | 27.67 | 174,159 | +0.04(+0.16%) |
Nov 18, 2021 | 27.77 | 27.65 | 27.52 | 27.62 | 180,819 | -0.21(-0.77%) |
Nov 17, 2021 | 28.16 | 28.31 | 27.74 | 27.84 | 147,333 | -0.26(-0.92%) |
Nov 16, 2021 | 27.73 | 28.41 | 27.73 | 28.10 | 199,632 | +0.00(+0.00%) |
Nov 15, 2021 | 27.84 | 28.27 | 27.41 | 28.10 | 152,688 | +0.71(+2.60%) |
Nov 12, 2021 | 27.56 | 27.88 | 27.33 | 27.38 | 116,392 | -0.13(-0.49%) |
Nov 11, 2021 | 27.55 | 27.83 | 27.42 | 27.52 | 129,853 | -0.13(-0.48%) |
Nov 10, 2021 | 27.69 | 27.65 | 143,662 | -0.07(-0.26%) | ||
Nov 09, 2021 | 27.70 | 27.98 | 27.38 | 27.72 | 107,873 | -0.03(-0.10%) |
Nov 08, 2021 | 27.72 | 27.90 | 27.54 | 27.75 | 112,208 | +0.04(+0.13%) |
Nov 05, 2021 | 27.34 | 28.01 | 27.05 | 27.71 | 125,366 | +0.59(+2.17%) |
Nov 04, 2021 | 27.25 | 27.80 | 27.00 | 27.12 | 117,414 | -0.06(-0.23%) |
Nov 03, 2021 | 26.53 | 27.26 | 26.44 | 27.19 | 199,905 | +0.74(+2.79%) |
Nov 02, 2021 | 26.71 | 26.80 | 26.26 | 26.45 | 195,021 | -0.18(-0.67%) |
Nov 01, 2021 | 26.59 | 26.76 | 26.58 | 26.63 | 378,106 | +0.04(+0.17%) |
Oct 29, 2021 | 26.40 | 27.31 | 26.27 | 26.58 | 196,918 | +0.33(+1.26%) |
Oct 28, 2021 | 26.18 | 26.39 | 25.83 | 26.25 | 194,806 | +0.08(+0.31%) |
Oct 27, 2021 | 26.27 | 26.40 | 26.05 | 26.17 | 100,153 | -0.23(-0.88%) |
Oct 26, 2021 | 26.64 | 26.40 | 26.40 | 104,668 | -0.31(-1.17%) | |
Oct 25, 2021 | 26.05 | 26.80 | 25.99 | 26.71 | 155,495 | +0.67(+2.56%) |
Oct 22, 2021 | 26.54 | 26.61 | 25.67 | 26.05 | 259,715 | -0.37(-1.38%) |
Oct 21, 2021 | 26.81 | 26.81 | 26.16 | 26.41 | 216,698 | +0.18(+0.68%) |
Oct 20, 2021 | 26.49 | 26.71 | 26.23 | 26.23 | 188,320 | -0.28(-1.07%) |
Oct 19, 2021 | 26.56 | 26.80 | 26.29 | 26.52 | 197,386 | -0.07(-0.27%) |
Oct 18, 2021 | 26.71 | 26.81 | 26.50 | 26.59 | 108,549 | -0.21(-0.80%) |
Oct 15, 2021 | 27.25 | 27.42 | 26.75 | 26.80 | 202,295 | -0.32(-1.18%) |
Oct 14, 2021 | 27.69 | 27.69 | 26.98 | 27.12 | 156,721 | -0.25(-0.91%) |
Oct 13, 2021 | 27.37 | 27.54 | 27.02 | 27.37 | 247,778 | +0.08(+0.29%) |
Oct 12, 2021 | 26.48 | 27.34 | 26.47 | 27.29 | 310,522 | +0.93(+3.54%) |
Oct 11, 2021 | 25.80 | 26.40 | 25.75 | 26.36 | 349,880 | +0.67(+2.60%) |
Oct 08, 2021 | 25.58 | 25.86 | 25.54 | 25.69 | 93,187 | +0.11(+0.41%) |
Oct 07, 2021 | 25.77 | 25.94 | 25.52 | 25.59 | 96,010 | -0.03(-0.10%) |
Oct 06, 2021 | 24.87 | 25.65 | 24.83 | 25.61 | 190,355 | +0.62(+2.46%) |
Oct 05, 2021 | 25.15 | 25.51 | 24.68 | 25.00 | 371,922 | +0.11(+0.46%) |
Oct 04, 2021 | 24.66 | 25.04 | 24.66 | 24.88 | 267,088 | +0.22(+0.89%) |
Oct 01, 2021 | 24.79 | 25.06 | 24.35 | 24.66 | 210,634 | -0.13(-0.53%) |
Sep 30, 2021 | 25.23 | 25.26 | 24.66 | 24.79 | 264,346 | -0.33(-1.33%) |
Sep 29, 2021 | 25.15 | 25.32 | 25.08 | 25.13 | 486,852 | -0.02(-0.07%) |
Sep 28, 2021 | 24.77 | 25.31 | 24.69 | 25.15 | 347,469 | +0.26(+1.03%) |
Sep 27, 2021 | 24.18 | 25.26 | 24.18 | 24.89 | 225,562 | +0.59(+2.43%) |
Sep 24, 2021 | 24.87 | 25.27 | 23.94 | 24.30 | 552,473 | -0.99(-3.90%) |
Sep 23, 2021 | 25.29 | 25.57 | 24.17 | 25.29 | 1,076,944 | -0.15(-0.59%) |
Sep 22, 2021 | 25.66 | 25.68 | 25.00 | 25.44 | 733,061 | +0.01(+0.03%) |
Sep 21, 2021 | 25.66 | 25.82 | 24.78 | 25.43 | 825,405 | -0.34(-1.33%) |
Sep 20, 2021 | 25.51 | 25.81 | 25.39 | 25.77 | 453,626 | -0.22(-0.85%) |
Sep 17, 2021 | 26.19 | 26.34 | 25.19 | 25.99 | 502,613 | -0.41(-1.57%) |
Sep 16, 2021 | 26.46 | 26.52 | 26.14 | 26.41 | 271,275 | -0.11(-0.43%) |
Sep 15, 2021 | 26.30 | 26.63 | 26.17 | 26.52 | 325,198 | +0.26(+1.01%) |
Sep 14, 2021 | 25.88 | 26.45 | 25.84 | 26.26 | 246,372 | -0.15(-0.57%) |
Sep 13, 2021 | 26.83 | 27.05 | 26.34 | 26.41 | 316,205 | -0.39(-1.45%) |
Sep 10, 2021 | 27.18 | 27.35 | 26.58 | 26.79 | 385,781 | -0.22(-0.81%) |
Sep 09, 2021 | 27.07 | 27.46 | 26.78 | 27.01 | 568,281 | -0.20(-0.74%) |
Sep 08, 2021 | 27.29 | 27.64 | 26.84 | 27.22 | 807,627 | -0.25(-0.90%) |
Sep 07, 2021 | 28.08 | 28.47 | 27.31 | 27.46 | 563,430 | -0.21(-0.76%) |
Sep 03, 2021 | 27.51 | 28.07 | 27.23 | 27.67 | 776,734 | +0.18(+0.64%) |
Sep 02, 2021 | 26.64 | 27.95 | 26.41 | 27.50 | 1,284,211 | +0.21(+0.77%) |
Sep 01, 2021 | 25.16 | 27.43 | 25.16 | 27.29 | 968,123 | +2.23(+8.89%) |
Aug 31, 2021 | 25.25 | 25.25 | 24.75 | 25.06 | 131,441 | -0.10(-0.38%) |
Aug 30, 2021 | 25.21 | 25.40 | 24.77 | 25.16 | 202,541 | -0.18(-0.70%) |
Aug 27, 2021 | 24.65 | 25.43 | 24.46 | 25.33 | 206,290 | +0.93(+3.82%) |
Aug 26, 2021 | 24.77 | 24.90 | 24.18 | 24.40 | 208,957 | -0.25(-1.00%) |
Aug 25, 2021 | 23.79 | 24.72 | 23.70 | 24.65 | 257,468 | +0.91(+3.81%) |
Aug 24, 2021 | 23.95 | 24.12 | 23.52 | 23.74 | 198,218 | -0.15(-0.64%) |
Aug 23, 2021 | 23.50 | 24.01 | 23.44 | 23.90 | 181,221 | +0.55(+2.34%) |
Aug 20, 2021 | 22.63 | 23.37 | 22.63 | 23.35 | 157,630 | +0.72(+3.17%) |
Aug 19, 2021 | 23.35 | 23.35 | 22.54 | 22.63 | 227,109 | -0.72(-3.07%) |
Aug 18, 2021 | 23.62 | 23.90 | 23.35 | 23.35 | 214,769 | -0.24(-1.01%) |
Aug 17, 2021 | 23.91 | 23.91 | 23.33 | 23.59 | 195,709 | -0.19(-0.79%) |
Aug 16, 2021 | 23.67 | 23.89 | 23.49 | 23.78 | 81,254 | +0.13(+0.54%) |
Aug 13, 2021 | 23.40 | 23.74 | 23.18 | 23.65 | 139,149 | +0.04(+0.18%) |
Aug 12, 2021 | 23.42 | 23.70 | 23.29 | 23.61 | 116,985 | +0.23(+0.99%) |
Aug 11, 2021 | 22.76 | 23.47 | 22.76 | 23.38 | 212,247 | +0.51(+2.24%) |
Aug 10, 2021 | 22.60 | 22.96 | 22.60 | 22.86 | 122,448 | +0.25(+1.10%) |
Aug 09, 2021 | 22.47 | 22.85 | 22.42 | 22.62 | 133,378 | +0.09(+0.42%) |
Aug 06, 2021 | 22.32 | 22.59 | 22.16 | 22.52 | 125,197 | +0.28(+1.27%) |
Aug 05, 2021 | 21.74 | 22.36 | 21.64 | 22.24 | 149,771 | +0.67(+3.13%) |
Aug 04, 2021 | 21.52 | 21.80 | 21.52 | 21.57 | 146,419 | +0.03(+0.16%) |
Aug 03, 2021 | 21.33 | 21.78 | 21.04 | 21.53 | 137,564 | +0.28(+1.33%) |
Aug 02, 2021 | 21.26 | 21.60 | 21.22 | 21.25 | 164,980 | -0.08(-0.36%) |
Jul 30, 2021 | 20.58 | 21.63 | 20.51 | 21.33 | 107,248 | -0.11(-0.52%) |
Jul 29, 2021 | 21.25 | 21.62 | 21.18 | 21.44 | 172,706 | +0.11(+0.52%) |
Jul 28, 2021 | 21.57 | 21.58 | 21.18 | 21.33 | 195,974 | -0.21(-0.99%) |
Jul 27, 2021 | 21.41 | 21.68 | 21.35 | 21.54 | 71,516 | -0.05(-0.24%) |
Jul 26, 2021 | 21.38 | 21.65 | 21.33 | 21.59 | 98,984 | +0.10(+0.48%) |
Jul 23, 2021 | 21.78 | 21.78 | 21.35 | 21.49 | 127,539 | -0.14(-0.63%) |
Jul 22, 2021 | 21.71 | 21.74 | 21.39 | 21.63 | 153,103 | +0.06(+0.28%) |
Jul 21, 2021 | 21.28 | 21.60 | 21.25 | 21.57 | 128,147 | +0.52(+2.48%) |
Jul 20, 2021 | 20.47 | 21.22 | 20.41 | 21.04 | 144,145 | +0.44(+2.16%) |
Jul 19, 2021 | 20.71 | 20.94 | 20.34 | 20.60 | 196,502 | -0.32(-1.55%) |
Jul 16, 2021 | 21.51 | 21.51 | 20.92 | 20.92 | 134,138 | -0.43(-2.00%) |
Jul 15, 2021 | 21.23 | 21.57 | 21.22 | 21.35 | 157,390 | -0.09(-0.40%) |
Jul 14, 2021 | 21.59 | 21.69 | 21.18 | 21.44 | 203,561 | -0.26(-1.22%) |
Jul 13, 2021 | 21.72 | 21.93 | 21.64 | 21.70 | 159,462 | -0.07(-0.31%) |
Jul 12, 2021 | 21.60 | 21.80 | 21.60 | 21.77 | 79,926 | +0.14(+0.66%) |
Jul 09, 2021 | 21.41 | 21.80 | 21.35 | 21.63 | 70,103 | +0.40(+1.90%) |
Jul 08, 2021 | 21.31 | 21.59 | 20.68 | 21.22 | 137,137 | -0.31(-1.45%) |
Jul 07, 2021 | 21.66 | 21.85 | 21.40 | 21.53 | 91,476 | -0.14(-0.66%) |
Jul 06, 2021 | 21.70 | 21.82 | 21.49 | 21.68 | 111,524 | -0.14(-0.66%) |
Jul 02, 2021 | 21.81 | 21.90 | 21.69 | 21.82 | 88,036 | +0.15(+0.70%) |
Jul 01, 2021 | 21.66 | 21.90 | 21.44 | 21.67 | 86,218 | +0.19(+0.90%) |
Jun 30, 2021 | 21.21 | 21.77 | 21.21 | 21.47 | 92,036 | +0.22(+1.03%) |
Jun 29, 2021 | 21.65 | 21.72 | 21.24 | 21.26 | 77,589 | -0.35(-1.64%) |
Jun 28, 2021 | 22.10 | 22.10 | 21.52 | 21.61 | 89,407 | -0.31(-1.42%) |
Jun 25, 2021 | 21.57 | 22.03 | 21.51 | 21.92 | 91,371 | +0.24(+1.09%) |
Jun 24, 2021 | 21.84 | 21.85 | 21.56 | 21.69 | 92,750 | -0.06(-0.27%) |
Jun 23, 2021 | 21.53 | 21.81 | 21.35 | 21.74 | 78,035 | +0.33(+1.53%) |
Jun 22, 2021 | 21.38 | 21.51 | 21.20 | 21.42 | 115,642 | +0.08(+0.36%) |
Jun 21, 2021 | 21.15 | 21.61 | 21.06 | 21.34 | 74,442 | +0.23(+1.08%) |
Jun 18, 2021 | 21.44 | 21.54 | 20.98 | 21.11 | 204,192 | -0.42(-1.96%) |
Jun 17, 2021 | 21.84 | 22.01 | 21.32 | 21.53 | 127,494 | -0.40(-1.80%) |
Jun 16, 2021 | 21.73 | 22.01 | 21.66 | 21.93 | 78,673 | +0.12(+0.54%) |
Jun 15, 2021 | 21.73 | 21.89 | 21.48 | 21.81 | 76,620 | +0.08(+0.35%) |
Jun 14, 2021 | 21.70 | 21.90 | 21.70 | 21.74 | 57,953 | -0.06(-0.27%) |
Jun 11, 2021 | 21.64 | 21.86 | 21.60 | 21.79 | 69,930 | +0.20(+0.94%) |
Jun 10, 2021 | 21.90 | 21.90 | 21.56 | 21.59 | 84,944 | -0.24(-1.08%) |
Jun 09, 2021 | 21.73 | 21.85 | 21.47 | 21.83 | 108,359 | +0.04(+0.19%) |
Jun 08, 2021 | 21.98 | 21.98 | 21.76 | 21.79 | 103,931 | -0.18(-0.80%) |
Jun 07, 2021 | 21.90 | 22.15 | 21.90 | 21.96 | 145,489 | +0.06(+0.27%) |
Jun 04, 2021 | 21.81 | 22.01 | 21.69 | 21.90 | 43,977 | +0.03(+0.15%) |
Jun 03, 2021 | 21.92 | 21.94 | 21.75 | 21.87 | 52,487 | -0.01(-0.04%) |
Jun 02, 2021 | 21.90 | 22.07 | 21.77 | 21.88 | 86,790 | -0.03(-0.15%) |
Jun 01, 2021 | 21.97 | 22.32 | 21.81 | 21.91 | 116,164 | +0.06(+0.27%) |
May 28, 2021 | 21.53 | 21.85 | 21.45 | 21.85 | 91,184 | +0.32(+1.49%) |
May 27, 2021 | 21.49 | 21.69 | 21.37 | 21.53 | 132,392 | +0.23(+1.07%) |
May 26, 2021 | 21.27 | 21.57 | 21.17 | 21.31 | 102,107 | +0.07(+0.32%) |
May 25, 2021 | 21.46 | 21.79 | 21.24 | 21.24 | 220,150 | -0.12(-0.55%) |
May 24, 2021 | 21.10 | 21.47 | 20.91 | 21.36 | 221,569 | +0.23(+1.08%) |
May 21, 2021 | 21.01 | 21.31 | 20.98 | 21.13 | 69,985 | +0.08(+0.40%) |
May 20, 2021 | 20.76 | 21.14 | 20.76 | 21.05 | 86,889 | +0.14(+0.69%) |
May 19, 2021 | 20.82 | 21.25 | 20.63 | 20.90 | 167,756 | -0.23(-1.08%) |
May 18, 2021 | 20.81 | 21.37 | 20.81 | 21.13 | 146,755 | +0.23(+1.09%) |
May 17, 2021 | 20.42 | 20.96 | 20.42 | 20.90 | 195,450 | +0.31(+1.51%) |
May 14, 2021 | 20.55 | 20.83 | 20.50 | 20.59 | 223,594 | -0.11(-0.53%) |
May 13, 2021 | 20.21 | 20.80 | 20.11 | 20.70 | 291,163 | +0.36(+1.78%) |
May 12, 2021 | 21.16 | 21.46 | 20.27 | 20.34 | 460,466 | -1.19(-5.52%) |
May 11, 2021 | 22.06 | 22.11 | 21.48 | 21.53 | 152,057 | -0.79(-3.55%) |
May 10, 2021 | 22.55 | 22.90 | 22.29 | 22.32 | 218,860 | -0.06(-0.26%) |
May 07, 2021 | 22.19 | 22.51 | 22.11 | 22.38 | 163,790 | +0.02(+0.08%) |
May 06, 2021 | 22.59 | 22.59 | 21.98 | 22.36 | 199,220 | -0.04(-0.19%) |
May 05, 2021 | 22.27 | 22.53 | 22.11 | 22.40 | 230,068 | +0.40(+1.80%) |
May 04, 2021 | 21.52 | 22.02 | 21.48 | 22.01 | 163,642 | +0.36(+1.67%) |