Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.24 | 14.60 | 14.04 | 14.13 | 109,821 | -0.01(-0.07%) |
Apr 28, 2022 | 14.17 | 14.18 | 13.61 | 14.14 | 114,337 | -0.14(-0.98%) |
Apr 27, 2022 | 14.37 | 14.54 | 14.27 | 14.28 | 22,200 | -0.14(-0.97%) |
Apr 26, 2022 | 14.84 | 14.84 | 14.37 | 14.42 | 33,370 | -0.59(-3.92%) |
Apr 25, 2022 | 14.64 | 15.01 | 14.60 | 15.01 | 33,274 | +0.01(+0.07%) |
Apr 22, 2022 | 15.38 | 15.42 | 14.90 | 15.00 | 56,303 | -0.34(-2.21%) |
Apr 21, 2022 | 16.45 | 16.45 | 15.34 | 15.34 | 112,626 | -1.17(-7.07%) |
Apr 20, 2022 | 16.87 | 17.01 | 16.51 | 16.51 | 123,480 | -0.11(-0.66%) |
Apr 19, 2022 | 16.33 | 16.69 | 16.15 | 16.62 | 75,988 | +0.41(+2.52%) |
Apr 18, 2022 | 16.30 | 16.45 | 16.10 | 16.21 | 83,549 | -0.26(-1.58%) |
Apr 14, 2022 | 16.80 | 16.80 | 16.47 | 16.47 | 24,190 | -0.31(-1.84%) |
Apr 13, 2022 | 16.29 | 16.80 | 16.29 | 16.78 | 66,222 | +0.64(+3.99%) |
Apr 12, 2022 | 16.62 | 16.64 | 16.10 | 16.13 | 53,113 | -0.35(-2.14%) |
Apr 11, 2022 | 16.34 | 16.62 | 16.23 | 16.49 | 88,000 | +0.15(+0.92%) |
Apr 08, 2022 | 16.64 | 16.66 | 16.34 | 16.34 | 18,799 | -0.32(-1.92%) |
Apr 07, 2022 | 16.88 | 16.91 | 16.37 | 16.66 | 73,411 | -0.18(-1.07%) |
Apr 06, 2022 | 17.06 | 17.09 | 16.65 | 16.84 | 130,005 | -0.52(-2.99%) |
Apr 05, 2022 | 17.91 | 18.05 | 17.28 | 17.36 | 69,402 | -0.15(-0.86%) |
Apr 04, 2022 | 16.94 | 17.65 | 16.94 | 17.50 | 81,756 | +0.72(+4.28%) |
Apr 01, 2022 | 16.94 | 16.94 | 16.59 | 16.79 | 27,128 | +0.06(+0.36%) |
Mar 31, 2022 | 16.95 | 17.08 | 16.73 | 16.73 | 31,197 | -0.14(-0.83%) |
Mar 30, 2022 | 17.00 | 17.27 | 16.85 | 16.87 | 91,319 | -0.01(-0.06%) |
Mar 29, 2022 | 16.60 | 16.96 | 16.49 | 16.88 | 56,696 | +0.42(+2.55%) |
Mar 28, 2022 | 16.52 | 16.67 | 16.24 | 16.46 | 45,192 | -0.20(-1.20%) |
Mar 25, 2022 | 17.09 | 17.09 | 16.41 | 16.66 | 33,464 | -0.26(-1.53%) |
Mar 24, 2022 | 16.80 | 16.95 | 16.53 | 16.92 | 41,843 | +0.21(+1.25%) |
Mar 23, 2022 | 16.82 | 17.17 | 16.65 | 16.71 | 111,358 | -0.25(-1.46%) |
Mar 22, 2022 | 16.64 | 17.07 | 16.64 | 16.95 | 58,202 | +0.42(+2.52%) |
Mar 21, 2022 | 16.94 | 16.94 | 16.32 | 16.54 | 43,108 | -0.31(-1.84%) |
Mar 18, 2022 | 16.64 | 16.97 | 16.56 | 16.85 | 81,214 | -0.04(-0.21%) |
Mar 17, 2022 | 16.45 | 16.93 | 16.27 | 16.88 | 54,353 | +0.28(+1.66%) |
Mar 16, 2022 | 16.13 | 16.61 | 15.99 | 16.61 | 63,003 | +0.74(+4.65%) |
Mar 15, 2022 | 15.85 | 15.88 | 15.41 | 15.87 | 45,210 | -0.12(-0.75%) |
Mar 14, 2022 | 16.72 | 16.72 | 15.92 | 15.99 | 124,438 | -0.80(-4.75%) |
Mar 11, 2022 | 17.40 | 17.47 | 16.78 | 16.79 | 55,574 | +0.03(+0.17%) |
Mar 10, 2022 | 16.51 | 16.38 | 16.76 | 56,678 | -0.08(-0.47%) | |
Mar 09, 2022 | 16.79 | 17.01 | 16.35 | 16.84 | 63,806 | +0.38(+2.30%) |
Mar 08, 2022 | 15.62 | 16.69 | 15.47 | 16.46 | 152,611 | +1.54(+10.30%) |
Mar 07, 2022 | 15.13 | 15.18 | 14.74 | 14.92 | 62,390 | +0.35(+2.40%) |
Mar 04, 2022 | 14.92 | 14.96 | 14.43 | 14.57 | 34,727 | -0.47(-3.16%) |
Mar 03, 2022 | 15.70 | 15.73 | 14.97 | 15.05 | 35,279 | -0.82(-5.18%) |
Mar 02, 2022 | 15.97 | 15.99 | 15.59 | 15.87 | 66,460 | +0.36(+2.32%) |
Mar 01, 2022 | 15.96 | 15.96 | 15.17 | 15.51 | 56,944 | -0.43(-2.69%) |
Feb 28, 2022 | 15.37 | 16.18 | 15.37 | 15.94 | 183,694 | +1.34(+9.16%) |
Feb 25, 2022 | 14.23 | 14.60 | 14.17 | 14.60 | 53,709 | +0.60(+4.28%) |
Feb 24, 2022 | 12.77 | 14.00 | 12.49 | 14.00 | 89,144 | +0.59(+4.38%) |
Feb 23, 2022 | 13.90 | 13.90 | 13.41 | 13.41 | 26,342 | -0.07(-0.52%) |
Feb 22, 2022 | 13.73 | 13.85 | 13.37 | 13.48 | 65,761 | -0.63(-4.47%) |
Feb 18, 2022 | 14.11 | 0 | -0.45(-3.07%) | |||
Feb 17, 2022 | 14.98 | 14.98 | 14.50 | 14.56 | 34,964 | -0.48(-3.18%) |
Feb 16, 2022 | 15.04 | 15.12 | 14.79 | 15.04 | 46,082 | -0.15(-0.99%) |
Feb 15, 2022 | 14.58 | 15.19 | 14.57 | 15.19 | 77,869 | +1.06(+7.49%) |
Feb 14, 2022 | 14.19 | 14.49 | 14.06 | 14.13 | 46,812 | -0.36(-2.48%) |
Feb 11, 2022 | 14.90 | 15.02 | 14.31 | 14.49 | 22,409 | -0.06(-0.41%) |
Feb 10, 2022 | 14.56 | 15.10 | 14.39 | 14.55 | 66,691 | -0.60(-3.95%) |
Feb 09, 2022 | 14.96 | 15.15 | 14.83 | 15.15 | 92,707 | +0.86(+6.00%) |
Feb 08, 2022 | 14.17 | 14.32 | 13.99 | 14.29 | 27,512 | -0.04(-0.28%) |
Feb 07, 2022 | 14.27 | 14.61 | 14.27 | 14.33 | 26,573 | -0.16(-1.10%) |
Feb 04, 2022 | 14.12 | 14.57 | 14.12 | 14.49 | 26,537 | +0.18(+1.26%) |
Feb 03, 2022 | 14.53 | 14.21 | 14.31 | 27,826 | -0.54(-3.63%) | |
Feb 02, 2022 | 15.23 | 15.23 | 14.79 | 14.85 | 47,007 | +0.06(+0.40%) |
Feb 01, 2022 | 14.83 | 14.83 | 14.42 | 14.79 | 161,242 | +0.20(+1.37%) |
Jan 31, 2022 | 13.73 | 14.65 | 14.59 | 40,368 | +1.02(+7.50%) | |
Jan 28, 2022 | 13.43 | 13.60 | 13.09 | 13.57 | 21,673 | +0.19(+1.42%) |
Jan 27, 2022 | 14.03 | 14.03 | 13.37 | 13.38 | 35,212 | -0.56(-4.01%) |
Jan 26, 2022 | 14.46 | 14.65 | 13.94 | 13.94 | 65,456 | -0.07(-0.53%) |
Jan 25, 2022 | 14.09 | 14.20 | 13.78 | 14.02 | 69,185 | -0.54(-3.73%) |
Jan 24, 2022 | 14.33 | 14.60 | 13.68 | 14.56 | 214,558 | -0.63(-4.15%) |
Jan 21, 2022 | 15.54 | 15.60 | 15.08 | 15.19 | 60,388 | -0.56(-3.55%) |
Jan 20, 2022 | 15.84 | 16.33 | 15.68 | 15.75 | 59,920 | +0.14(+0.89%) |
Jan 19, 2022 | 15.97 | 16.01 | 15.59 | 15.61 | 33,938 | -0.37(-2.31%) |
Jan 18, 2022 | 16.25 | 16.35 | 15.97 | 15.98 | 57,810 | -0.83(-4.93%) |
Jan 14, 2022 | 16.81 | 0 | -0.30(-1.75%) | |||
Jan 13, 2022 | 17.52 | 17.63 | 17.09 | 17.11 | 29,524 | -0.38(-2.17%) |
Jan 12, 2022 | 17.55 | 17.71 | 17.35 | 17.49 | 37,844 | +0.12(+0.69%) |
Jan 11, 2022 | 17.26 | 17.45 | 17.13 | 17.37 | 34,014 | +0.10(+0.58%) |
Jan 10, 2022 | 17.47 | 17.47 | 16.98 | 17.27 | 75,286 | -0.53(-2.97%) |
Jan 07, 2022 | 17.89 | 18.15 | 17.67 | 17.79 | 69,216 | -0.08(-0.45%) |
Jan 06, 2022 | 18.12 | 18.15 | 17.74 | 17.87 | 103,598 | -0.52(-2.82%) |
Jan 05, 2022 | 19.11 | 19.11 | 18.37 | 18.39 | 59,270 | -0.67(-3.51%) |
Jan 04, 2022 | 19.44 | 19.46 | 18.82 | 19.06 | 78,346 | -0.38(-1.95%) |
Jan 03, 2022 | 19.46 | 19.50 | 19.20 | 19.44 | 133,084 | +0.36(+1.88%) |
Dec 31, 2021 | 19.16 | 19.24 | 19.03 | 19.08 | 52,899 | +0.05(+0.26%) |
Dec 30, 2021 | 18.65 | 19.22 | 18.65 | 19.03 | 211,041 | +0.50(+2.69%) |
Dec 29, 2021 | 18.77 | 18.78 | 18.48 | 18.53 | 49,080 | -0.47(-2.47%) |
Dec 28, 2021 | 19.27 | 19.27 | 18.97 | 19.00 | 59,431 | -0.42(-2.16%) |
Dec 27, 2021 | 19.38 | 19.56 | 19.29 | 19.42 | 39,958 | +0.15(+0.78%) |
Dec 23, 2021 | 19.10 | 19.32 | 18.97 | 19.27 | 35,926 | +0.11(+0.57%) |
Dec 22, 2021 | 19.01 | 19.26 | 18.95 | 19.16 | 61,897 | +0.33(+1.76%) |
Dec 21, 2021 | 18.71 | 18.89 | 18.47 | 18.83 | 48,017 | +0.56(+3.05%) |
Dec 20, 2021 | 18.53 | 18.54 | 18.03 | 18.27 | 194,575 | -0.78(-4.09%) |
Dec 17, 2021 | 18.89 | 19.29 | 18.52 | 19.05 | 128,785 | -0.01(-0.05%) |
Dec 16, 2021 | 19.75 | 19.82 | 18.92 | 19.06 | 64,412 | -0.40(-2.05%) |
Dec 15, 2021 | 18.99 | 19.50 | 18.54 | 19.46 | 139,758 | +0.40(+2.09%) |
Dec 14, 2021 | 19.29 | 19.37 | 18.89 | 19.06 | 150,804 | -0.53(-2.70%) |
Dec 13, 2021 | 19.88 | 19.88 | 19.44 | 19.59 | 115,238 | -0.57(-2.82%) |
Dec 10, 2021 | 20.56 | 20.61 | 20.06 | 20.16 | 41,468 | -0.30(-1.46%) |
Dec 09, 2021 | 21.13 | 21.19 | 20.30 | 20.46 | 70,886 | -1.09(-5.05%) |
Dec 08, 2021 | 21.46 | 21.62 | 21.12 | 21.55 | 73,746 | -0.01(-0.05%) |
Dec 07, 2021 | 21.43 | 21.65 | 21.21 | 21.56 | 100,229 | +1.27(+6.24%) |
Dec 06, 2021 | 20.07 | 20.48 | 19.53 | 20.29 | 81,955 | -0.02(-0.09%) |
Dec 03, 2021 | 21.37 | 21.38 | 19.96 | 20.31 | 215,411 | -1.04(-4.86%) |
Dec 02, 2021 | 21.19 | 21.62 | 21.05 | 21.35 | 80,272 | -0.04(-0.19%) |
Dec 01, 2021 | 22.65 | 22.72 | 21.36 | 21.39 | 91,457 | -0.84(-3.77%) |
Nov 30, 2021 | 22.24 | 22.57 | 21.56 | 22.23 | 107,202 | -0.43(-1.89%) |
Nov 29, 2021 | 22.71 | 22.71 | 22.09 | 22.65 | 131,130 | +0.35(+1.57%) |
Nov 26, 2021 | 22.54 | 22.56 | 21.96 | 22.31 | 89,390 | -0.66(-2.87%) |
Nov 24, 2021 | 22.62 | 22.99 | 22.39 | 22.96 | 74,227 | -0.01(-0.04%) |
Nov 23, 2021 | 23.20 | 23.48 | 22.63 | 22.97 | 148,685 | -0.41(-1.75%) |
Nov 22, 2021 | 24.39 | 24.41 | 23.15 | 23.38 | 188,200 | -0.77(-3.18%) |
Nov 19, 2021 | 23.91 | 24.35 | 23.83 | 24.15 | 108,494 | +0.51(+2.15%) |
Nov 18, 2021 | 24.71 | 23.69 | 23.58 | 23.64 | 169,521 | -1.21(-4.86%) |
Nov 17, 2021 | 25.04 | 25.44 | 24.78 | 24.85 | 58,410 | -0.25(-0.99%) |
Nov 16, 2021 | 25.20 | 25.20 | 24.61 | 25.10 | 57,551 | -0.07(-0.28%) |
Nov 15, 2021 | 26.08 | 26.08 | 25.09 | 25.17 | 83,044 | -0.74(-2.85%) |
Nov 12, 2021 | 25.59 | 25.93 | 25.54 | 25.91 | 83,296 | +0.68(+2.69%) |
Nov 11, 2021 | 24.95 | 25.55 | 24.55 | 25.23 | 120,218 | +0.20(+0.80%) |
Nov 10, 2021 | 25.22 | 25.03 | 90,434 | -0.42(-1.65%) | ||
Nov 09, 2021 | 25.95 | 26.07 | 25.05 | 25.45 | 71,651 | -0.28(-1.09%) |
Nov 08, 2021 | 25.00 | 25.88 | 25.00 | 25.73 | 102,357 | +1.20(+4.88%) |
Nov 05, 2021 | 24.58 | 24.71 | 24.31 | 24.53 | 54,176 | -0.37(-1.48%) |
Nov 04, 2021 | 25.17 | 25.22 | 24.75 | 24.90 | 190,218 | -0.04(-0.16%) |
Nov 03, 2021 | 24.60 | 24.94 | 24.18 | 24.94 | 123,846 | -0.21(-0.83%) |
Nov 02, 2021 | 25.54 | 25.59 | 24.83 | 25.15 | 204,185 | -0.32(-1.25%) |
Nov 01, 2021 | 24.79 | 25.49 | 24.17 | 25.47 | 155,921 | +1.30(+5.37%) |
Oct 29, 2021 | 23.69 | 24.17 | 23.69 | 24.17 | 60,263 | +0.47(+1.98%) |
Oct 28, 2021 | 22.92 | 23.94 | 22.92 | 23.70 | 127,679 | +0.90(+3.94%) |
Oct 27, 2021 | 23.12 | 23.26 | 22.80 | 22.80 | 67,224 | -0.02(-0.09%) |
Oct 26, 2021 | 23.11 | 22.82 | 109,660 | +0.45(+2.01%) | ||
Oct 25, 2021 | 21.96 | 22.43 | 21.88 | 22.38 | 53,146 | +0.71(+3.27%) |
Oct 22, 2021 | 22.34 | 22.34 | 21.61 | 21.67 | 67,773 | -0.95(-4.19%) |
Oct 21, 2021 | 22.42 | 22.89 | 22.39 | 22.61 | 94,208 | +0.65(+2.95%) |
Oct 20, 2021 | 22.20 | 22.21 | 21.91 | 21.97 | 151,234 | -0.03(-0.14%) |
Oct 19, 2021 | 21.85 | 22.18 | 21.66 | 22.00 | 194,093 | +0.37(+1.71%) |
Oct 18, 2021 | 21.09 | 21.65 | 21.09 | 21.63 | 78,731 | +0.53(+2.51%) |
Oct 15, 2021 | 21.27 | 21.45 | 21.01 | 21.10 | 165,208 | -0.15(-0.70%) |
Oct 14, 2021 | 21.96 | 21.96 | 21.16 | 21.25 | 249,904 | -0.12(-0.56%) |
Oct 13, 2021 | 20.66 | 21.37 | 20.55 | 21.37 | 139,385 | +1.26(+6.25%) |
Oct 12, 2021 | 19.56 | 20.11 | 19.56 | 20.11 | 57,100 | +0.96(+5.00%) |
Oct 11, 2021 | 18.92 | 19.42 | 18.92 | 19.15 | 41,388 | +0.46(+2.46%) |
Oct 08, 2021 | 18.71 | 18.94 | 18.63 | 18.69 | 20,577 | +0.17(+0.92%) |
Oct 07, 2021 | 18.28 | 18.64 | 18.23 | 18.52 | 15,960 | +0.43(+2.40%) |
Oct 06, 2021 | 17.96 | 18.16 | 17.82 | 18.09 | 40,787 | -0.30(-1.65%) |
Oct 05, 2021 | 18.46 | 18.58 | 18.35 | 18.39 | 45,399 | -0.19(-1.02%) |
Oct 04, 2021 | 19.27 | 19.27 | 18.56 | 18.58 | 70,909 | -0.90(-4.61%) |
Oct 01, 2021 | 19.57 | 19.66 | 19.26 | 19.48 | 28,890 | -0.08(-0.41%) |
Sep 30, 2021 | 19.64 | 19.79 | 19.53 | 19.56 | 13,337 | -0.00(-0.02%) |
Sep 29, 2021 | 19.98 | 19.98 | 19.54 | 19.57 | 49,865 | -0.39(-1.98%) |
Sep 28, 2021 | 20.53 | 20.62 | 19.96 | 19.96 | 31,997 | -0.84(-4.03%) |
Sep 27, 2021 | 20.23 | 20.91 | 20.21 | 20.80 | 41,569 | +0.51(+2.51%) |
Sep 24, 2021 | 20.48 | 20.51 | 20.16 | 20.29 | 46,022 | -0.31(-1.50%) |
Sep 23, 2021 | 20.42 | 20.65 | 20.32 | 20.60 | 27,841 | +0.56(+2.79%) |
Sep 22, 2021 | 19.66 | 20.20 | 19.66 | 20.04 | 19,509 | +0.58(+2.97%) |
Sep 21, 2021 | 19.61 | 19.63 | 19.36 | 19.46 | 24,610 | -0.13(-0.69%) |
Sep 20, 2021 | 19.97 | 19.98 | 19.37 | 19.60 | 47,705 | -0.68(-3.33%) |
Sep 17, 2021 | 20.10 | 20.27 | 19.92 | 20.27 | 24,259 | +0.13(+0.65%) |
Sep 16, 2021 | 20.06 | 20.24 | 19.91 | 20.14 | 25,006 | +0.02(+0.10%) |
Sep 15, 2021 | 20.30 | 20.30 | 20.02 | 20.12 | 21,612 | -0.22(-1.07%) |
Sep 14, 2021 | 20.66 | 20.85 | 20.26 | 20.34 | 12,795 | +0.03(+0.14%) |
Sep 13, 2021 | 20.18 | 20.46 | 19.97 | 20.31 | 43,573 | -0.28(-1.36%) |
Sep 10, 2021 | 21.05 | 21.09 | 20.52 | 20.59 | 31,607 | -0.56(-2.64%) |
Sep 09, 2021 | 21.13 | 21.36 | 21.09 | 21.15 | 26,532 | +0.02(+0.09%) |
Sep 08, 2021 | 21.78 | 21.87 | 21.10 | 21.13 | 38,693 | -0.88(-3.99%) |
Sep 07, 2021 | 21.97 | 22.26 | 21.94 | 22.01 | 80,125 | +0.22(+1.03%) |
Sep 03, 2021 | 21.82 | 21.97 | 21.76 | 21.78 | 22,959 | +0.04(+0.17%) |
Sep 02, 2021 | 21.78 | 21.94 | 21.61 | 21.74 | 58,832 | +0.11(+0.52%) |
Sep 01, 2021 | 21.53 | 21.69 | 21.53 | 21.63 | 36,479 | +0.32(+1.52%) |
Aug 31, 2021 | 21.22 | 21.38 | 21.16 | 21.31 | 21,857 | +0.23(+1.09%) |
Aug 30, 2021 | 21.23 | 21.23 | 20.93 | 21.08 | 21,837 | -0.04(-0.19%) |
Aug 27, 2021 | 20.80 | 21.18 | 20.70 | 21.12 | 25,224 | +0.24(+1.15%) |
Aug 26, 2021 | 20.95 | 21.17 | 20.73 | 20.88 | 18,419 | -0.09(-0.43%) |
Aug 25, 2021 | 20.99 | 21.12 | 20.91 | 20.97 | 34,091 | +0.21(+1.01%) |
Aug 24, 2021 | 20.62 | 20.81 | 20.61 | 20.76 | 15,645 | +0.47(+2.31%) |
Aug 23, 2021 | 19.83 | 20.37 | 19.83 | 20.29 | 21,360 | +0.54(+2.73%) |
Aug 20, 2021 | 19.63 | 19.81 | 19.61 | 19.75 | 24,730 | -0.23(-1.15%) |
Aug 19, 2021 | 20.08 | 20.24 | 19.89 | 19.98 | 32,955 | -0.36(-1.77%) |
Aug 18, 2021 | 20.06 | 20.52 | 20.06 | 20.34 | 29,898 | +0.70(+3.56%) |
Aug 17, 2021 | 19.76 | 19.76 | 19.37 | 19.64 | 80,058 | -0.34(-1.70%) |
Aug 16, 2021 | 20.16 | 20.19 | 19.98 | 19.98 | 41,797 | -0.41(-2.01%) |
Aug 13, 2021 | 20.81 | 20.81 | 20.35 | 20.39 | 40,426 | -0.51(-2.44%) |
Aug 12, 2021 | 21.09 | 21.09 | 20.70 | 20.90 | 36,484 | -0.31(-1.46%) |
Aug 11, 2021 | 21.75 | 21.75 | 21.07 | 21.21 | 56,744 | -0.46(-2.12%) |
Aug 10, 2021 | 21.66 | 21.96 | 21.50 | 21.67 | 88,627 | +0.61(+2.89%) |
Aug 09, 2021 | 20.71 | 21.18 | 20.50 | 21.06 | 42,292 | +0.49(+2.38%) |
Aug 06, 2021 | 20.80 | 20.92 | 20.52 | 20.57 | 70,139 | +0.15(+0.73%) |
Aug 05, 2021 | 20.19 | 20.47 | 20.06 | 20.42 | 33,452 | -0.16(-0.76%) |
Aug 04, 2021 | 20.86 | 20.93 | 20.51 | 20.58 | 12,382 | -0.54(-2.57%) |
Aug 03, 2021 | 21.34 | 21.34 | 21.02 | 21.12 | 26,121 | -0.13(-0.61%) |
Aug 02, 2021 | 21.50 | 21.54 | 21.25 | 21.25 | 18,279 | -0.04(-0.17%) |
Jul 30, 2021 | 21.25 | 21.54 | 21.19 | 21.28 | 19,542 | -0.05(-0.26%) |
Jul 29, 2021 | 21.72 | 21.72 | 21.34 | 21.34 | 31,580 | -0.12(-0.56%) |
Jul 28, 2021 | 20.91 | 21.58 | 20.91 | 21.46 | 13,505 | +0.60(+2.87%) |
Jul 27, 2021 | 21.08 | 21.08 | 20.58 | 20.86 | 31,005 | -0.28(-1.32%) |
Jul 26, 2021 | 21.19 | 21.36 | 20.96 | 21.14 | 25,045 | -0.24(-1.12%) |
Jul 23, 2021 | 21.67 | 21.67 | 21.27 | 21.38 | 22,628 | -0.31(-1.43%) |
Jul 22, 2021 | 22.11 | 22.19 | 21.57 | 21.69 | 24,298 | -0.15(-0.69%) |
Jul 21, 2021 | 21.24 | 21.84 | 21.24 | 21.84 | 24,402 | +0.84(+3.99%) |
Jul 20, 2021 | 20.61 | 21.00 | 20.46 | 21.00 | 57,633 | +0.46(+2.25%) |
Jul 19, 2021 | 20.29 | 20.59 | 20.11 | 20.54 | 53,077 | -0.37(-1.78%) |
Jul 16, 2021 | 21.30 | 21.30 | 20.79 | 20.91 | 29,741 | -0.37(-1.74%) |
Jul 15, 2021 | 21.27 | 21.59 | 21.08 | 21.28 | 42,935 | -0.37(-1.71%) |
Jul 14, 2021 | 22.10 | 22.16 | 21.56 | 21.65 | 63,345 | -0.52(-2.34%) |
Jul 13, 2021 | 22.45 | 22.51 | 22.09 | 22.17 | 50,521 | -0.50(-2.20%) |
Jul 12, 2021 | 22.84 | 22.86 | 22.50 | 22.66 | 25,387 | +0.05(+0.22%) |
Jul 09, 2021 | 22.67 | 22.67 | 22.43 | 22.61 | 38,972 | +0.07(+0.31%) |
Jul 08, 2021 | 22.31 | 22.68 | 22.08 | 22.55 | 60,123 | -0.71(-3.05%) |
Jul 07, 2021 | 24.15 | 24.15 | 23.21 | 23.25 | 45,974 | -0.99(-4.08%) |
Jul 06, 2021 | 24.34 | 24.51 | 24.21 | 24.24 | 42,630 | -0.10(-0.41%) |
Jul 02, 2021 | 24.43 | 24.46 | 24.12 | 24.34 | 15,774 | +0.09(+0.37%) |
Jul 01, 2021 | 24.45 | 24.45 | 24.09 | 24.25 | 11,239 | +0.00(+0.00%) |
Jun 30, 2021 | 24.36 | 24.45 | 24.15 | 24.25 | 26,714 | -0.53(-2.13%) |
Jun 29, 2021 | 24.91 | 25.13 | 24.64 | 24.78 | 35,560 | +0.27(+1.11%) |
Jun 28, 2021 | 24.14 | 24.54 | 24.14 | 24.51 | 37,750 | +0.68(+2.83%) |
Jun 25, 2021 | 24.01 | 24.17 | 23.77 | 23.83 | 42,274 | +0.05(+0.21%) |
Jun 24, 2021 | 23.90 | 23.98 | 23.75 | 23.78 | 17,674 | +0.10(+0.42%) |
Jun 23, 2021 | 23.42 | 23.71 | 23.35 | 23.68 | 28,135 | +0.22(+0.96%) |
Jun 22, 2021 | 22.87 | 23.49 | 22.79 | 23.46 | 45,369 | +0.59(+2.57%) |
Jun 21, 2021 | 22.61 | 22.87 | 22.52 | 22.87 | 22,402 | +0.50(+2.23%) |
Jun 18, 2021 | 22.66 | 22.75 | 22.37 | 22.37 | 92,647 | -0.95(-4.06%) |
Jun 17, 2021 | 23.03 | 23.36 | 22.95 | 23.32 | 40,147 | -0.06(-0.25%) |
Jun 16, 2021 | 23.54 | 23.75 | 23.20 | 23.38 | 27,346 | -0.32(-1.33%) |
Jun 15, 2021 | 24.07 | 24.08 | 23.65 | 23.69 | 17,891 | -0.26(-1.10%) |
Jun 14, 2021 | 24.26 | 24.30 | 23.95 | 23.96 | 16,615 | +0.10(+0.42%) |
Jun 11, 2021 | 23.78 | 23.95 | 23.74 | 23.86 | 12,906 | +0.03(+0.13%) |
Jun 10, 2021 | 23.60 | 23.86 | 23.55 | 23.83 | 27,862 | -0.34(-1.40%) |
Jun 09, 2021 | 24.95 | 24.95 | 24.15 | 24.17 | 33,411 | -0.45(-1.82%) |
Jun 08, 2021 | 24.61 | 24.77 | 24.40 | 24.62 | 38,626 | +0.42(+1.73%) |
Jun 07, 2021 | 23.82 | 24.25 | 23.78 | 24.20 | 36,144 | +0.28(+1.17%) |
Jun 04, 2021 | 23.81 | 24.09 | 23.81 | 23.92 | 35,108 | +0.10(+0.42%) |
Jun 03, 2021 | 23.99 | 24.07 | 23.68 | 23.82 | 45,007 | -0.29(-1.20%) |
Jun 02, 2021 | 24.09 | 24.21 | 24.00 | 24.11 | 38,226 | -0.23(-0.94%) |
Jun 01, 2021 | 24.61 | 24.61 | 24.23 | 24.34 | 79,355 | +0.29(+1.20%) |
May 28, 2021 | 24.05 | 24.22 | 23.99 | 24.05 | 39,957 | +0.34(+1.43%) |
May 27, 2021 | 23.78 | 23.78 | 23.46 | 23.71 | 36,905 | +0.26(+1.11%) |
May 26, 2021 | 23.06 | 23.55 | 23.06 | 23.45 | 29,759 | +0.62(+2.71%) |
May 25, 2021 | 22.85 | 22.95 | 22.71 | 22.83 | 21,819 | -0.09(-0.39%) |
May 24, 2021 | 23.04 | 23.04 | 22.80 | 22.92 | 23,041 | -0.07(-0.30%) |
May 21, 2021 | 22.97 | 23.11 | 22.83 | 22.99 | 43,019 | +0.58(+2.58%) |
May 20, 2021 | 22.22 | 22.41 | 22.00 | 22.41 | 45,691 | +0.66(+3.03%) |
May 19, 2021 | 21.11 | 21.75 | 21.06 | 21.75 | 36,492 | +0.30(+1.40%) |
May 18, 2021 | 21.15 | 21.69 | 21.08 | 21.45 | 33,973 | +0.61(+2.93%) |
May 17, 2021 | 20.85 | 20.85 | 20.62 | 20.84 | 23,067 | -0.15(-0.71%) |
May 14, 2021 | 20.70 | 21.03 | 20.65 | 20.99 | 34,034 | +0.86(+4.25%) |
May 13, 2021 | 20.28 | 20.59 | 20.00 | 20.14 | 35,414 | -0.11(-0.54%) |
May 12, 2021 | 20.68 | 20.78 | 20.25 | 20.25 | 26,332 | -0.86(-4.07%) |
May 11, 2021 | 20.22 | 21.27 | 20.06 | 21.10 | 66,411 | -0.02(-0.09%) |
May 10, 2021 | 22.10 | 22.10 | 21.12 | 21.12 | 31,525 | -1.10(-4.96%) |
May 07, 2021 | 21.92 | 22.39 | 21.92 | 22.23 | 39,027 | +0.77(+3.60%) |
May 06, 2021 | 21.44 | 21.64 | 21.09 | 21.45 | 119,415 | -1.05(-4.66%) |
May 05, 2021 | 22.68 | 22.81 | 22.28 | 22.50 | 46,245 | -0.40(-1.74%) |
May 04, 2021 | 23.18 | 23.32 | 22.63 | 22.90 | 74,882 | -1.89(-7.61%) |