Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.59 | 15.97 | 15.17 | 15.17 | 15,770 | -0.60(-3.83%) |
Apr 28, 2022 | 15.54 | 15.90 | 15.12 | 15.77 | 91,170 | +0.50(+3.27%) |
Apr 27, 2022 | 15.33 | 15.57 | 15.12 | 15.27 | 24,273 | -0.15(-0.95%) |
Apr 26, 2022 | 16.00 | 16.01 | 15.42 | 15.42 | 24,677 | -0.72(-4.45%) |
Apr 25, 2022 | 15.79 | 16.15 | 15.76 | 16.14 | 40,621 | +0.21(+1.31%) |
Apr 22, 2022 | 16.31 | 16.46 | 15.88 | 15.93 | 108,446 | -0.39(-2.37%) |
Apr 21, 2022 | 17.21 | 17.34 | 16.24 | 16.32 | 89,437 | -0.63(-3.74%) |
Apr 20, 2022 | 17.58 | 17.58 | 16.94 | 16.95 | 87,650 | -0.71(-4.01%) |
Apr 19, 2022 | 17.07 | 17.72 | 17.03 | 17.66 | 14,980 | +0.53(+3.09%) |
Apr 18, 2022 | 17.26 | 17.34 | 16.89 | 17.13 | 21,115 | -0.22(-1.26%) |
Apr 14, 2022 | 17.79 | 17.81 | 17.35 | 17.35 | 18,209 | -0.48(-2.68%) |
Apr 13, 2022 | 17.30 | 17.86 | 17.30 | 17.83 | 13,632 | +0.48(+2.76%) |
Apr 12, 2022 | 17.78 | 18.03 | 17.29 | 17.35 | 17,045 | -0.19(-1.07%) |
Apr 11, 2022 | 17.36 | 17.66 | 17.26 | 17.54 | 17,312 | -0.16(-0.88%) |
Apr 08, 2022 | 17.91 | 18.03 | 17.69 | 17.69 | 17,085 | -0.34(-1.90%) |
Apr 07, 2022 | 18.14 | 18.31 | 17.60 | 18.04 | 21,065 | -0.21(-1.15%) |
Apr 06, 2022 | 18.59 | 18.59 | 17.94 | 18.25 | 52,968 | -0.65(-3.45%) |
Apr 05, 2022 | 19.71 | 19.72 | 18.89 | 18.90 | 52,482 | -0.87(-4.40%) |
Apr 04, 2022 | 19.30 | 19.79 | 19.30 | 19.77 | 27,188 | +0.60(+3.10%) |
Apr 01, 2022 | 19.37 | 19.38 | 18.99 | 19.17 | 10,874 | -0.03(-0.15%) |
Mar 31, 2022 | 19.55 | 19.56 | 19.18 | 19.20 | 27,462 | -0.43(-2.18%) |
Mar 30, 2022 | 20.10 | 20.32 | 19.62 | 19.63 | 43,262 | -0.62(-3.08%) |
Mar 29, 2022 | 19.79 | 20.43 | 19.55 | 20.25 | 58,255 | +0.67(+3.44%) |
Mar 28, 2022 | 18.77 | 19.60 | 18.77 | 19.58 | 33,638 | +0.83(+4.44%) |
Mar 25, 2022 | 19.05 | 19.05 | 18.59 | 18.75 | 31,436 | -0.33(-1.71%) |
Mar 24, 2022 | 18.82 | 19.07 | 18.50 | 19.07 | 14,722 | +0.28(+1.47%) |
Mar 23, 2022 | 18.72 | 19.29 | 18.61 | 18.80 | 36,451 | -0.06(-0.33%) |
Mar 22, 2022 | 18.08 | 18.96 | 18.08 | 18.86 | 23,843 | +0.72(+3.95%) |
Mar 21, 2022 | 18.26 | 18.41 | 17.97 | 18.14 | 10,701 | -0.19(-1.04%) |
Mar 18, 2022 | 17.51 | 18.33 | 17.51 | 18.33 | 46,846 | +0.67(+3.82%) |
Mar 17, 2022 | 17.02 | 17.68 | 17.02 | 17.66 | 24,546 | +0.42(+2.43%) |
Mar 16, 2022 | 16.56 | 17.24 | 16.52 | 17.24 | 20,006 | +0.94(+5.78%) |
Mar 15, 2022 | 15.87 | 16.32 | 15.72 | 16.30 | 26,132 | +0.56(+3.59%) |
Mar 14, 2022 | 16.16 | 16.33 | 15.70 | 15.73 | 23,359 | -0.54(-3.29%) |
Mar 11, 2022 | 17.06 | 17.06 | 16.27 | 16.27 | 15,887 | -0.66(-3.91%) |
Mar 10, 2022 | 16.90 | 16.61 | 16.93 | 27,481 | -0.25(-1.45%) | |
Mar 09, 2022 | 16.92 | 17.26 | 16.89 | 17.18 | 50,385 | +0.70(+4.24%) |
Mar 08, 2022 | 16.33 | 17.00 | 16.01 | 16.48 | 25,397 | +0.11(+0.66%) |
Mar 07, 2022 | 17.22 | 17.38 | 16.37 | 16.37 | 49,288 | -0.86(-4.97%) |
Mar 04, 2022 | 17.69 | 17.85 | 17.12 | 17.23 | 17,605 | -0.59(-3.34%) |
Mar 03, 2022 | 18.57 | 18.57 | 17.75 | 17.82 | 13,369 | -0.70(-3.78%) |
Mar 02, 2022 | 18.43 | 18.59 | 18.00 | 18.52 | 28,236 | +0.22(+1.22%) |
Mar 01, 2022 | 18.61 | 18.80 | 18.15 | 18.30 | 34,350 | -0.39(-2.07%) |
Feb 28, 2022 | 18.12 | 18.79 | 18.11 | 18.69 | 28,628 | +0.42(+2.28%) |
Feb 25, 2022 | 18.05 | 18.27 | 17.84 | 18.27 | 36,912 | +0.29(+1.60%) |
Feb 24, 2022 | 16.24 | 18.01 | 16.22 | 17.98 | 81,948 | +0.92(+5.40%) |
Feb 23, 2022 | 17.77 | 17.83 | 17.05 | 17.06 | 26,641 | -0.48(-2.71%) |
Feb 22, 2022 | 17.68 | 18.10 | 17.42 | 17.54 | 66,581 | -0.44(-2.43%) |
Feb 18, 2022 | 17.97 | 0 | -0.54(-2.94%) | |||
Feb 17, 2022 | 19.07 | 19.18 | 18.48 | 18.52 | 40,912 | -0.79(-4.10%) |
Feb 16, 2022 | 19.20 | 19.39 | 19.07 | 19.31 | 120,672 | -0.19(-0.97%) |
Feb 15, 2022 | 19.00 | 19.51 | 18.93 | 19.50 | 14,074 | +0.83(+4.46%) |
Feb 14, 2022 | 18.83 | 19.10 | 18.58 | 18.67 | 19,278 | -0.26(-1.36%) |
Feb 11, 2022 | 19.52 | 19.67 | 18.82 | 18.92 | 24,087 | -0.54(-2.75%) |
Feb 10, 2022 | 19.44 | 20.26 | 19.33 | 19.46 | 22,667 | -0.42(-2.09%) |
Feb 09, 2022 | 19.29 | 19.88 | 19.29 | 19.88 | 44,713 | +0.80(+4.21%) |
Feb 08, 2022 | 18.57 | 19.09 | 18.51 | 19.07 | 25,107 | +0.32(+1.69%) |
Feb 07, 2022 | 18.86 | 19.14 | 18.76 | 18.76 | 32,670 | +0.00(+0.00%) |
Feb 04, 2022 | 18.43 | 18.91 | 18.20 | 18.76 | 21,647 | +0.49(+2.66%) |
Feb 03, 2022 | 18.54 | 18.27 | 18.27 | 28,391 | -0.87(-4.55%) | |
Feb 02, 2022 | 19.74 | 19.74 | 18.93 | 19.14 | 21,352 | -0.63(-3.21%) |
Feb 01, 2022 | 19.60 | 19.81 | 19.43 | 19.78 | 30,472 | +0.41(+2.10%) |
Jan 31, 2022 | 18.34 | 19.37 | 19.37 | 18,588 | +1.08(+5.90%) | |
Jan 28, 2022 | 17.71 | 18.29 | 17.34 | 18.29 | 29,831 | +0.60(+3.42%) |
Jan 27, 2022 | 18.52 | 18.57 | 17.67 | 17.69 | 26,792 | -0.56(-3.09%) |
Jan 26, 2022 | 18.86 | 19.16 | 18.18 | 18.25 | 28,710 | -0.13(-0.70%) |
Jan 25, 2022 | 18.38 | 18.78 | 18.16 | 18.38 | 43,405 | -0.46(-2.42%) |
Jan 24, 2022 | 18.22 | 18.84 | 17.33 | 18.83 | 117,844 | -0.09(-0.47%) |
Jan 21, 2022 | 19.49 | 19.64 | 18.87 | 18.92 | 86,804 | -0.81(-4.12%) |
Jan 20, 2022 | 20.27 | 20.72 | 19.72 | 19.74 | 164,110 | -0.39(-1.92%) |
Jan 19, 2022 | 20.56 | 20.74 | 20.12 | 20.12 | 47,188 | -0.41(-1.97%) |
Jan 18, 2022 | 20.88 | 21.02 | 20.49 | 20.53 | 48,409 | -0.63(-3.00%) |
Jan 14, 2022 | 21.16 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.12 | 22.12 | 21.22 | 21.26 | 41,078 | -0.79(-3.59%) |
Jan 12, 2022 | 22.31 | 22.47 | 21.98 | 22.06 | 37,692 | -0.12(-0.54%) |
Jan 11, 2022 | 21.66 | 22.24 | 21.65 | 22.17 | 34,014 | +0.43(+1.96%) |
Jan 10, 2022 | 21.50 | 21.76 | 20.92 | 21.75 | 83,076 | -0.10(-0.45%) |
Jan 07, 2022 | 22.03 | 22.32 | 21.64 | 21.85 | 38,342 | -0.02(-0.09%) |
Jan 06, 2022 | 21.82 | 22.10 | 21.27 | 21.87 | 62,820 | +0.00(+0.00%) |
Jan 05, 2022 | 22.80 | 22.96 | 21.83 | 21.87 | 77,426 | -1.08(-4.71%) |
Jan 04, 2022 | 23.42 | 23.45 | 22.61 | 22.95 | 50,227 | -0.45(-1.91%) |
Jan 03, 2022 | 23.28 | 23.52 | 23.04 | 23.39 | 148,603 | +0.30(+1.29%) |
Dec 31, 2021 | 23.40 | 23.61 | 23.10 | 23.10 | 36,726 | -0.40(-1.69%) |
Dec 30, 2021 | 23.08 | 23.76 | 23.08 | 23.49 | 71,003 | +0.33(+1.41%) |
Dec 29, 2021 | 23.25 | 23.31 | 22.87 | 23.16 | 33,796 | -0.15(-0.64%) |
Dec 28, 2021 | 23.63 | 23.90 | 23.31 | 23.31 | 36,019 | -0.33(-1.38%) |
Dec 27, 2021 | 23.50 | 23.73 | 23.45 | 23.64 | 69,675 | +0.06(+0.25%) |
Dec 23, 2021 | 23.41 | 23.66 | 23.16 | 23.58 | 36,648 | +0.19(+0.80%) |
Dec 22, 2021 | 23.34 | 23.50 | 23.21 | 23.39 | 23,798 | -0.05(-0.21%) |
Dec 21, 2021 | 22.96 | 23.52 | 22.82 | 23.44 | 42,323 | +0.68(+3.00%) |
Dec 20, 2021 | 22.97 | 23.07 | 22.58 | 22.76 | 47,960 | -0.51(-2.17%) |
Dec 17, 2021 | 22.53 | 23.43 | 22.25 | 23.26 | 62,465 | +0.55(+2.44%) |
Dec 16, 2021 | 23.39 | 23.45 | 22.57 | 22.71 | 46,436 | -0.49(-2.09%) |
Dec 15, 2021 | 22.67 | 23.25 | 22.18 | 23.19 | 29,629 | +0.42(+1.85%) |
Dec 14, 2021 | 22.46 | 22.96 | 22.44 | 22.77 | 51,584 | -0.12(-0.54%) |
Dec 13, 2021 | 23.43 | 23.48 | 22.69 | 22.90 | 97,282 | -0.59(-2.53%) |
Dec 10, 2021 | 23.84 | 23.91 | 23.23 | 23.49 | 49,258 | -0.31(-1.29%) |
Dec 09, 2021 | 24.49 | 24.71 | 23.76 | 23.80 | 36,540 | -0.89(-3.61%) |
Dec 08, 2021 | 24.26 | 24.80 | 24.10 | 24.69 | 34,758 | +0.43(+1.76%) |
Dec 07, 2021 | 23.82 | 24.34 | 23.82 | 24.26 | 80,293 | +1.05(+4.52%) |
Dec 06, 2021 | 22.89 | 23.35 | 22.41 | 23.21 | 47,048 | +0.01(+0.04%) |
Dec 03, 2021 | 24.04 | 24.04 | 22.79 | 23.20 | 73,892 | -0.63(-2.66%) |
Dec 02, 2021 | 23.64 | 24.17 | 23.41 | 23.84 | 73,508 | +0.11(+0.46%) |
Dec 01, 2021 | 25.16 | 25.26 | 23.73 | 23.73 | 77,604 | -1.27(-5.07%) |
Nov 30, 2021 | 25.32 | 25.51 | 24.55 | 25.00 | 48,934 | -0.45(-1.75%) |
Nov 29, 2021 | 25.86 | 25.91 | 25.24 | 25.44 | 98,708 | +0.02(+0.08%) |
Nov 26, 2021 | 25.36 | 25.54 | 25.21 | 25.42 | 23,848 | -0.18(-0.70%) |
Nov 24, 2021 | 25.16 | 25.65 | 25.00 | 25.60 | 52,011 | +0.27(+1.06%) |
Nov 23, 2021 | 25.65 | 25.85 | 25.01 | 25.33 | 43,311 | -0.46(-1.77%) |
Nov 22, 2021 | 26.24 | 26.29 | 25.47 | 25.79 | 47,748 | -0.31(-1.18%) |
Nov 19, 2021 | 26.13 | 26.29 | 26.04 | 26.10 | 77,553 | +0.03(+0.12%) |
Nov 18, 2021 | 26.41 | 26.07 | 26.04 | 26.07 | 40,315 | -0.18(-0.69%) |
Nov 17, 2021 | 26.38 | 26.60 | 26.24 | 26.25 | 28,302 | -0.17(-0.64%) |
Nov 16, 2021 | 26.19 | 26.48 | 26.07 | 26.41 | 33,690 | +0.09(+0.34%) |
Nov 15, 2021 | 26.37 | 26.50 | 26.13 | 26.33 | 26,521 | +0.04(+0.15%) |
Nov 12, 2021 | 26.08 | 26.30 | 25.99 | 26.29 | 33,752 | +0.22(+0.84%) |
Nov 11, 2021 | 26.03 | 26.17 | 25.83 | 26.07 | 79,114 | +0.44(+1.70%) |
Nov 10, 2021 | 25.98 | 25.63 | 65,576 | -0.94(-3.54%) | ||
Nov 09, 2021 | 27.13 | 27.15 | 26.37 | 26.57 | 33,162 | -0.51(-1.87%) |
Nov 08, 2021 | 26.67 | 27.18 | 26.67 | 27.08 | 47,262 | +0.58(+2.21%) |
Nov 05, 2021 | 26.67 | 26.73 | 26.25 | 26.49 | 48,809 | -0.32(-1.18%) |
Nov 04, 2021 | 26.88 | 27.04 | 26.68 | 26.81 | 55,386 | -0.17(-0.62%) |
Nov 03, 2021 | 26.67 | 27.02 | 26.61 | 26.98 | 48,756 | +0.32(+1.19%) |
Nov 02, 2021 | 26.61 | 26.67 | 26.41 | 26.66 | 45,230 | +0.04(+0.15%) |
Nov 01, 2021 | 26.05 | 26.62 | 26.04 | 26.62 | 65,353 | +0.71(+2.75%) |
Oct 29, 2021 | 25.68 | 25.95 | 25.68 | 25.91 | 32,079 | +0.10(+0.38%) |
Oct 28, 2021 | 25.44 | 25.82 | 25.44 | 25.81 | 32,919 | +0.60(+2.40%) |
Oct 27, 2021 | 25.62 | 25.76 | 25.21 | 25.21 | 32,712 | -0.41(-1.59%) |
Oct 26, 2021 | 25.89 | 25.61 | 60,188 | -0.15(-0.58%) | ||
Oct 25, 2021 | 25.25 | 25.78 | 25.19 | 25.76 | 66,197 | +0.55(+2.20%) |
Oct 22, 2021 | 25.46 | 25.46 | 25.03 | 25.21 | 59,351 | -0.55(-2.15%) |
Oct 21, 2021 | 25.55 | 25.86 | 25.55 | 25.76 | 108,269 | +0.16(+0.62%) |
Oct 20, 2021 | 25.58 | 25.73 | 25.49 | 25.60 | 120,974 | -0.11(-0.42%) |
Oct 19, 2021 | 25.59 | 25.76 | 25.48 | 25.71 | 53,524 | +0.18(+0.70%) |
Oct 18, 2021 | 24.98 | 25.53 | 24.98 | 25.53 | 51,357 | +0.41(+1.62%) |
Oct 15, 2021 | 25.19 | 25.30 | 25.09 | 25.13 | 94,138 | -0.04(-0.16%) |
Oct 14, 2021 | 25.14 | 25.28 | 25.06 | 25.17 | 94,548 | +0.28(+1.11%) |
Oct 13, 2021 | 24.63 | 24.95 | 24.62 | 24.89 | 84,185 | +0.42(+1.70%) |
Oct 12, 2021 | 24.39 | 24.54 | 24.37 | 24.47 | 48,507 | +0.18(+0.73%) |
Oct 11, 2021 | 24.29 | 24.71 | 24.29 | 24.29 | 37,329 | -0.08(-0.32%) |
Oct 08, 2021 | 24.55 | 24.65 | 24.37 | 24.37 | 28,083 | -0.13(-0.53%) |
Oct 07, 2021 | 24.27 | 24.67 | 24.27 | 24.50 | 51,441 | +0.42(+1.73%) |
Oct 06, 2021 | 23.80 | 24.14 | 23.69 | 24.09 | 88,319 | +0.04(+0.16%) |
Oct 05, 2021 | 23.88 | 24.22 | 23.88 | 24.05 | 41,116 | +0.22(+0.91%) |
Oct 04, 2021 | 24.30 | 24.30 | 23.70 | 23.83 | 134,700 | -0.65(-2.67%) |
Oct 01, 2021 | 24.44 | 24.52 | 24.01 | 24.48 | 69,040 | +0.05(+0.20%) |
Sep 30, 2021 | 24.45 | 24.76 | 24.26 | 24.43 | 64,302 | +0.09(+0.37%) |
Sep 29, 2021 | 24.77 | 24.90 | 24.32 | 24.34 | 70,712 | -0.32(-1.29%) |
Sep 28, 2021 | 25.32 | 25.32 | 24.61 | 24.66 | 119,294 | -0.93(-3.64%) |
Sep 27, 2021 | 25.55 | 25.66 | 25.41 | 25.59 | 31,020 | -0.07(-0.27%) |
Sep 24, 2021 | 25.62 | 25.72 | 25.47 | 25.66 | 33,328 | -0.14(-0.54%) |
Sep 23, 2021 | 25.50 | 25.92 | 25.49 | 25.80 | 57,585 | +0.54(+2.12%) |
Sep 22, 2021 | 24.93 | 25.32 | 24.92 | 25.27 | 48,273 | +0.41(+1.63%) |
Sep 21, 2021 | 25.03 | 25.13 | 24.69 | 24.86 | 54,786 | +0.00(+0.00%) |
Sep 20, 2021 | 24.96 | 25.17 | 24.44 | 24.86 | 111,264 | -0.83(-3.24%) |
Sep 17, 2021 | 25.67 | 25.78 | 25.49 | 25.69 | 32,477 | -0.03(-0.12%) |
Sep 16, 2021 | 25.50 | 25.80 | 25.50 | 25.72 | 67,798 | +0.11(+0.43%) |
Sep 15, 2021 | 25.33 | 25.61 | 25.17 | 25.61 | 55,871 | +0.23(+0.90%) |
Sep 14, 2021 | 25.67 | 25.79 | 25.29 | 25.38 | 58,385 | -0.30(-1.16%) |
Sep 13, 2021 | 25.91 | 25.91 | 25.29 | 25.68 | 78,306 | -0.10(-0.38%) |
Sep 10, 2021 | 26.20 | 26.30 | 25.76 | 25.78 | 45,318 | -0.30(-1.14%) |
Sep 09, 2021 | 25.81 | 26.19 | 25.81 | 26.08 | 49,703 | +0.15(+0.57%) |
Sep 08, 2021 | 26.24 | 26.28 | 25.77 | 25.93 | 43,819 | -0.39(-1.47%) |
Sep 07, 2021 | 26.12 | 26.33 | 26.08 | 26.32 | 58,630 | +0.23(+0.87%) |
Sep 03, 2021 | 26.08 | 26.16 | 25.93 | 26.09 | 36,354 | -0.11(-0.42%) |
Sep 02, 2021 | 26.20 | 26.43 | 26.09 | 26.20 | 33,606 | +0.02(+0.08%) |
Sep 01, 2021 | 26.22 | 26.39 | 26.16 | 26.18 | 49,218 | +0.04(+0.15%) |
Aug 31, 2021 | 25.91 | 26.24 | 25.91 | 26.14 | 47,647 | +0.22(+0.84%) |
Aug 30, 2021 | 25.86 | 26.07 | 25.69 | 25.92 | 90,783 | +0.09(+0.35%) |
Aug 27, 2021 | 25.55 | 25.86 | 25.51 | 25.83 | 77,005 | +0.34(+1.32%) |
Aug 26, 2021 | 25.74 | 25.98 | 25.43 | 25.49 | 55,523 | -0.34(-1.30%) |
Aug 25, 2021 | 25.77 | 26.11 | 25.71 | 25.83 | 63,594 | +0.01(+0.04%) |
Aug 24, 2021 | 25.25 | 25.98 | 25.25 | 25.82 | 113,417 | +0.63(+2.52%) |
Aug 23, 2021 | 24.65 | 25.23 | 24.65 | 25.19 | 88,959 | +0.70(+2.87%) |
Aug 20, 2021 | 24.21 | 24.48 | 24.21 | 24.48 | 87,093 | +0.35(+1.44%) |
Aug 19, 2021 | 24.43 | 24.56 | 24.05 | 24.14 | 102,530 | -0.57(-2.33%) |
Aug 18, 2021 | 24.77 | 25.10 | 24.67 | 24.71 | 50,666 | -0.11(-0.44%) |
Aug 17, 2021 | 24.69 | 25.03 | 24.52 | 24.82 | 94,534 | -0.23(-0.91%) |
Aug 16, 2021 | 25.24 | 25.24 | 24.71 | 25.05 | 74,996 | -0.40(-1.56%) |
Aug 13, 2021 | 25.54 | 25.56 | 25.38 | 25.44 | 47,143 | -0.25(-0.96%) |
Aug 12, 2021 | 25.66 | 25.78 | 25.47 | 25.69 | 68,330 | +0.03(+0.12%) |
Aug 11, 2021 | 25.92 | 25.93 | 25.33 | 25.66 | 67,863 | -0.19(-0.73%) |
Aug 10, 2021 | 26.12 | 26.31 | 25.84 | 25.85 | 72,188 | +0.01(+0.04%) |
Aug 09, 2021 | 25.39 | 25.94 | 25.34 | 25.84 | 92,145 | +0.46(+1.80%) |
Aug 06, 2021 | 25.59 | 25.68 | 25.30 | 25.38 | 59,986 | -0.27(-1.04%) |
Aug 05, 2021 | 25.21 | 25.70 | 25.19 | 25.65 | 90,263 | +0.42(+1.65%) |
Aug 04, 2021 | 25.21 | 25.48 | 25.21 | 25.24 | 78,206 | +0.01(+0.04%) |
Aug 03, 2021 | 25.24 | 25.24 | 24.81 | 25.23 | 129,098 | -0.01(-0.04%) |
Aug 02, 2021 | 25.32 | 25.49 | 25.19 | 25.24 | 89,682 | +0.04(+0.16%) |
Jul 30, 2021 | 25.23 | 25.57 | 25.10 | 25.20 | 64,016 | -0.34(-1.32%) |
Jul 29, 2021 | 25.69 | 25.97 | 25.51 | 25.53 | 59,651 | -0.10(-0.39%) |
Jul 28, 2021 | 25.18 | 25.73 | 25.12 | 25.63 | 88,963 | +0.58(+2.33%) |
Jul 27, 2021 | 25.32 | 25.37 | 24.63 | 25.05 | 78,251 | -0.45(-1.75%) |
Jul 26, 2021 | 25.24 | 25.61 | 25.20 | 25.49 | 56,925 | +0.23(+0.90%) |
Jul 23, 2021 | 25.23 | 25.31 | 24.98 | 25.27 | 70,965 | +0.14(+0.55%) |
Jul 22, 2021 | 25.33 | 25.36 | 24.95 | 25.13 | 58,145 | -0.27(-1.05%) |
Jul 21, 2021 | 24.93 | 25.43 | 24.93 | 25.39 | 79,844 | +0.44(+1.75%) |
Jul 20, 2021 | 24.25 | 25.04 | 24.16 | 24.96 | 141,476 | +0.75(+3.11%) |
Jul 19, 2021 | 23.63 | 24.22 | 23.54 | 24.21 | 131,969 | -0.01(-0.04%) |
Jul 16, 2021 | 24.84 | 24.87 | 24.14 | 24.22 | 111,932 | -0.48(-1.93%) |
Jul 15, 2021 | 24.85 | 25.11 | 24.41 | 24.69 | 147,345 | -0.26(-1.03%) |
Jul 14, 2021 | 25.57 | 25.63 | 24.92 | 24.95 | 102,066 | -0.53(-2.06%) |
Jul 13, 2021 | 25.72 | 25.80 | 25.45 | 25.47 | 76,638 | -0.42(-1.61%) |
Jul 12, 2021 | 26.00 | 26.06 | 25.75 | 25.89 | 90,291 | -0.15(-0.57%) |
Jul 09, 2021 | 25.82 | 26.11 | 25.69 | 26.04 | 91,494 | +0.27(+1.04%) |
Jul 08, 2021 | 25.14 | 25.82 | 25.06 | 25.77 | 168,285 | +0.00(+0.00%) |
Jul 07, 2021 | 26.31 | 26.32 | 25.60 | 25.77 | 145,591 | -0.51(-1.92%) |
Jul 06, 2021 | 26.31 | 26.40 | 26.04 | 26.28 | 92,463 | -0.04(-0.15%) |
Jul 02, 2021 | 26.55 | 26.65 | 26.26 | 26.32 | 58,409 | +0.02(+0.08%) |
Jul 01, 2021 | 26.51 | 26.52 | 26.15 | 26.30 | 88,671 | -0.20(-0.75%) |
Jun 30, 2021 | 26.36 | 26.56 | 26.33 | 26.49 | 60,091 | +0.04(+0.15%) |
Jun 29, 2021 | 26.58 | 26.67 | 26.37 | 26.45 | 78,697 | -0.18(-0.67%) |
Jun 28, 2021 | 26.49 | 26.66 | 26.42 | 26.63 | 92,338 | +0.25(+0.94%) |
Jun 25, 2021 | 26.28 | 26.41 | 26.13 | 26.39 | 97,967 | +0.31(+1.18%) |
Jun 24, 2021 | 25.99 | 26.18 | 25.99 | 26.08 | 70,535 | +0.20(+0.77%) |
Jun 23, 2021 | 25.61 | 25.94 | 25.61 | 25.88 | 116,927 | +0.29(+1.12%) |
Jun 22, 2021 | 25.10 | 25.60 | 25.10 | 25.59 | 137,534 | +0.52(+2.05%) |
Jun 21, 2021 | 24.92 | 25.11 | 24.73 | 25.08 | 115,775 | +0.11(+0.44%) |
Jun 18, 2021 | 25.04 | 25.21 | 24.83 | 24.97 | 119,851 | -0.24(-0.94%) |
Jun 17, 2021 | 24.89 | 25.30 | 24.89 | 25.21 | 111,016 | +0.25(+0.99%) |
Jun 16, 2021 | 24.97 | 25.16 | 24.60 | 24.96 | 141,189 | -0.12(-0.47%) |
Jun 15, 2021 | 25.41 | 25.41 | 25.01 | 25.08 | 115,454 | -0.50(-1.94%) |
Jun 14, 2021 | 25.71 | 25.73 | 25.46 | 25.57 | 95,105 | -0.05(-0.19%) |
Jun 11, 2021 | 25.40 | 25.66 | 25.37 | 25.62 | 102,683 | +0.25(+0.98%) |
Jun 10, 2021 | 25.60 | 25.76 | 25.27 | 25.37 | 189,018 | -0.30(-1.16%) |
Jun 09, 2021 | 25.75 | 25.93 | 25.62 | 25.67 | 173,143 | -0.01(-0.04%) |
Jun 08, 2021 | 25.68 | 25.89 | 25.25 | 25.68 | 182,258 | +0.17(+0.66%) |
Jun 07, 2021 | 25.01 | 25.52 | 24.97 | 25.51 | 272,081 | +0.55(+2.22%) |
Jun 04, 2021 | 24.80 | 25.06 | 24.80 | 24.96 | 179,124 | +0.30(+1.21%) |
Jun 03, 2021 | 24.70 | 24.97 | 24.47 | 24.66 | 131,210 | -0.47(-1.85%) |
Jun 02, 2021 | 24.65 | 25.14 | 24.54 | 25.13 | 392,794 | +0.48(+1.93%) |
Jun 01, 2021 | 24.67 | 24.77 | 24.42 | 24.65 | 180,508 | +0.14(+0.57%) |
May 28, 2021 | 24.74 | 24.94 | 24.50 | 24.51 | 187,605 | -0.17(-0.68%) |
May 27, 2021 | 24.36 | 24.69 | 24.23 | 24.68 | 219,140 | +0.35(+1.43%) |
May 26, 2021 | 23.88 | 24.34 | 23.88 | 24.33 | 282,860 | +0.58(+2.46%) |
May 25, 2021 | 23.74 | 23.90 | 23.59 | 23.75 | 118,706 | +0.13(+0.55%) |
May 24, 2021 | 23.30 | 23.74 | 23.23 | 23.62 | 167,900 | +0.42(+1.79%) |
May 21, 2021 | 23.36 | 23.48 | 23.19 | 23.20 | 149,571 | +0.00(+0.00%) |
May 20, 2021 | 23.04 | 23.24 | 22.97 | 23.20 | 121,048 | +0.36(+1.56%) |
May 19, 2021 | 22.48 | 22.85 | 22.41 | 22.85 | 298,439 | -0.20(-0.86%) |
May 18, 2021 | 22.99 | 23.33 | 22.89 | 23.05 | 124,836 | +0.07(+0.30%) |
May 17, 2021 | 22.69 | 22.98 | 22.61 | 22.98 | 166,515 | +0.18(+0.78%) |
May 14, 2021 | 22.30 | 22.86 | 22.25 | 22.80 | 145,084 | +0.71(+3.23%) |
May 13, 2021 | 22.22 | 22.54 | 21.73 | 22.09 | 271,699 | +0.02(+0.09%) |
May 12, 2021 | 22.49 | 22.72 | 22.02 | 22.07 | 307,788 | -0.75(-3.30%) |
May 11, 2021 | 21.90 | 22.87 | 21.88 | 22.82 | 337,544 | +0.05(+0.22%) |
May 10, 2021 | 23.42 | 23.42 | 22.76 | 22.77 | 460,676 | -0.77(-3.28%) |
May 07, 2021 | 23.48 | 23.70 | 23.40 | 23.54 | 167,341 | +0.23(+0.98%) |
May 06, 2021 | 23.41 | 23.42 | 22.98 | 23.31 | 319,285 | -0.34(-1.42%) |
May 05, 2021 | 24.04 | 24.06 | 23.56 | 23.65 | 230,997 | -0.21(-0.87%) |
May 04, 2021 | 23.95 | 24.03 | 23.34 | 23.86 | 373,135 | -0.35(-1.43%) |