Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.78 | 17.16 | 16.68 | 16.69 | 39,623 | +0.01(+0.06%) |
Apr 28, 2022 | 16.76 | 16.76 | 16.23 | 16.68 | 12,509 | -0.10(-0.58%) |
Apr 27, 2022 | 16.77 | 17.05 | 16.68 | 16.78 | 4,395 | +0.02(+0.12%) |
Apr 26, 2022 | 17.09 | 17.10 | 16.73 | 16.76 | 18,888 | -0.48(-2.77%) |
Apr 25, 2022 | 16.85 | 19.83 | 16.78 | 17.24 | 21,597 | +0.18(+1.03%) |
Apr 22, 2022 | 17.55 | 17.67 | 17.00 | 17.06 | 57,447 | -0.47(-2.67%) |
Apr 21, 2022 | 18.82 | 18.82 | 17.53 | 17.53 | 33,743 | -1.19(-6.35%) |
Apr 20, 2022 | 19.12 | 19.17 | 18.71 | 18.72 | 22,420 | -0.06(-0.31%) |
Apr 19, 2022 | 18.41 | 18.88 | 18.32 | 18.78 | 12,892 | +0.49(+2.66%) |
Apr 18, 2022 | 18.56 | 18.56 | 18.16 | 18.29 | 30,022 | -0.30(-1.62%) |
Apr 14, 2022 | 18.94 | 18.94 | 18.58 | 18.59 | 7,827 | -0.39(-2.05%) |
Apr 13, 2022 | 18.67 | 18.98 | 18.40 | 18.98 | 12,681 | +0.50(+2.69%) |
Apr 12, 2022 | 18.90 | 19.03 | 18.49 | 18.49 | 20,354 | -0.28(-1.48%) |
Apr 11, 2022 | 18.68 | 18.97 | 18.60 | 18.76 | 31,362 | +0.02(+0.13%) |
Apr 08, 2022 | 19.09 | 19.09 | 18.74 | 18.74 | 16,846 | -0.23(-1.23%) |
Apr 07, 2022 | 19.35 | 19.35 | 18.79 | 18.97 | 30,797 | -0.31(-1.62%) |
Apr 06, 2022 | 19.48 | 19.48 | 19.05 | 19.29 | 46,359 | -0.57(-2.89%) |
Apr 05, 2022 | 20.41 | 20.65 | 19.77 | 19.86 | 22,891 | -0.36(-1.78%) |
Apr 04, 2022 | 19.59 | 20.24 | 19.55 | 20.22 | 22,961 | +0.86(+4.43%) |
Apr 01, 2022 | 19.48 | 19.71 | 19.23 | 19.36 | 41,263 | -0.10(-0.50%) |
Mar 31, 2022 | 19.83 | 19.83 | 19.46 | 19.46 | 19,582 | -0.13(-0.65%) |
Mar 30, 2022 | 19.84 | 20.00 | 19.59 | 19.59 | 18,582 | -0.26(-1.33%) |
Mar 29, 2022 | 19.46 | 19.97 | 19.46 | 19.85 | 27,452 | +0.57(+2.93%) |
Mar 28, 2022 | 19.37 | 19.64 | 19.16 | 19.29 | 29,067 | -0.23(-1.20%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.24 | 19.52 | 51,984 | -0.15(-0.74%) |
Mar 24, 2022 | 19.54 | 19.73 | 19.36 | 19.67 | 21,746 | +0.31(+1.61%) |
Mar 23, 2022 | 19.42 | 19.69 | 19.31 | 19.35 | 5,950 | -0.13(-0.65%) |
Mar 22, 2022 | 19.19 | 19.59 | 19.19 | 19.48 | 11,312 | +0.49(+2.61%) |
Mar 21, 2022 | 19.38 | 19.45 | 18.87 | 18.99 | 36,011 | -0.33(-1.71%) |
Mar 18, 2022 | 18.93 | 19.36 | 18.73 | 19.32 | 31,619 | +0.42(+2.22%) |
Mar 17, 2022 | 18.59 | 18.99 | 18.55 | 18.90 | 19,606 | +0.09(+0.47%) |
Mar 16, 2022 | 18.48 | 18.81 | 18.21 | 18.81 | 18,428 | +0.71(+3.93%) |
Mar 15, 2022 | 17.89 | 18.11 | 17.55 | 18.10 | 28,578 | +0.06(+0.32%) |
Mar 14, 2022 | 18.80 | 18.82 | 18.03 | 18.04 | 25,902 | -0.89(-4.68%) |
Mar 11, 2022 | 19.50 | 19.51 | 18.93 | 18.93 | 27,899 | +0.00(+0.00%) |
Mar 10, 2022 | 18.89 | 18.96 | 18.65 | 18.93 | 21,329 | -0.22(-1.17%) |
Mar 09, 2022 | 19.00 | 19.24 | 18.63 | 19.15 | 102,232 | +0.46(+2.45%) |
Mar 08, 2022 | 18.22 | 19.11 | 17.85 | 18.69 | 80,706 | +0.93(+5.26%) |
Mar 07, 2022 | 17.92 | 18.25 | 17.76 | 17.76 | 50,123 | +0.34(+1.96%) |
Mar 04, 2022 | 17.77 | 17.91 | 17.42 | 17.42 | 14,283 | -0.52(-2.88%) |
Mar 03, 2022 | 18.51 | 18.51 | 17.71 | 17.94 | 33,838 | -0.60(-3.25%) |
Mar 02, 2022 | 18.64 | 18.64 | 18.23 | 18.54 | 18,318 | +0.33(+1.79%) |
Mar 01, 2022 | 18.51 | 18.63 | 17.95 | 18.21 | 23,061 | -0.44(-2.37%) |
Feb 28, 2022 | 18.32 | 18.87 | 18.05 | 18.65 | 94,454 | +1.17(+6.69%) |
Feb 25, 2022 | 17.27 | 17.49 | 17.21 | 17.48 | 17,903 | +0.56(+3.32%) |
Feb 24, 2022 | 15.74 | 16.98 | 15.69 | 16.92 | 41,902 | +0.66(+4.06%) |
Feb 23, 2022 | 16.59 | 16.82 | 16.18 | 16.26 | 24,942 | -0.09(-0.55%) |
Feb 22, 2022 | 16.51 | 16.73 | 16.23 | 16.35 | 23,285 | -0.54(-3.17%) |
Feb 18, 2022 | 16.89 | 0 | -0.40(-2.34%) | |||
Feb 17, 2022 | 17.60 | 17.83 | 17.19 | 17.29 | 20,484 | -0.44(-2.50%) |
Feb 16, 2022 | 17.45 | 17.74 | 17.33 | 17.73 | 34,151 | +0.01(+0.08%) |
Feb 15, 2022 | 17.02 | 17.75 | 17.02 | 17.72 | 46,897 | +1.08(+6.46%) |
Feb 14, 2022 | 16.63 | 16.91 | 16.55 | 16.64 | 27,162 | -0.10(-0.63%) |
Feb 11, 2022 | 17.04 | 17.28 | 16.56 | 16.75 | 11,541 | -0.15(-0.91%) |
Feb 10, 2022 | 16.80 | 17.44 | 16.79 | 16.90 | 17,662 | -0.52(-2.97%) |
Feb 09, 2022 | 17.17 | 17.43 | 17.17 | 17.42 | 24,337 | +0.72(+4.32%) |
Feb 08, 2022 | 16.43 | 16.74 | 15.87 | 16.70 | 219,138 | +0.11(+0.65%) |
Feb 07, 2022 | 16.60 | 16.78 | 16.58 | 16.59 | 10,861 | -0.06(-0.37%) |
Feb 04, 2022 | 16.49 | 16.84 | 16.45 | 16.65 | 44,678 | -0.02(-0.10%) |
Feb 03, 2022 | 16.78 | 16.62 | 16.67 | 97,052 | -0.43(-2.52%) | |
Feb 02, 2022 | 17.52 | 17.55 | 17.10 | 17.10 | 14,307 | -0.10(-0.60%) |
Feb 01, 2022 | 17.15 | 17.27 | 16.88 | 17.20 | 7,934 | +0.16(+0.94%) |
Jan 31, 2022 | 16.24 | 17.04 | 17.04 | 29,817 | +0.97(+6.03%) | |
Jan 28, 2022 | 15.78 | 16.07 | 15.70 | 16.07 | 5,149 | +0.24(+1.54%) |
Jan 27, 2022 | 16.33 | 16.33 | 15.83 | 15.83 | 6,200 | -0.75(-4.52%) |
Jan 26, 2022 | 17.07 | 17.25 | 16.58 | 16.58 | 22,730 | -0.12(-0.73%) |
Jan 25, 2022 | 16.68 | 16.86 | 16.47 | 16.70 | 27,612 | -0.36(-2.08%) |
Jan 24, 2022 | 16.63 | 17.06 | 16.13 | 17.06 | 65,227 | -0.20(-1.17%) |
Jan 21, 2022 | 17.56 | 17.56 | 17.20 | 17.26 | 47,124 | -0.52(-2.91%) |
Jan 20, 2022 | 17.90 | 18.36 | 17.78 | 17.78 | 18,742 | -0.03(-0.16%) |
Jan 19, 2022 | 18.02 | 18.02 | 17.81 | 17.81 | 3,095 | -0.20(-1.14%) |
Jan 18, 2022 | 18.47 | 18.47 | 17.94 | 18.01 | 14,532 | -0.60(-3.24%) |
Jan 14, 2022 | 18.62 | 0 | -0.32(-1.67%) | |||
Jan 13, 2022 | 19.47 | 19.47 | 18.93 | 18.93 | 13,579 | -0.38(-1.99%) |
Jan 12, 2022 | 19.38 | 19.46 | 19.15 | 19.32 | 19,360 | +0.18(+0.92%) |
Jan 11, 2022 | 18.98 | 19.21 | 18.86 | 19.14 | 8,309 | +0.17(+0.87%) |
Jan 10, 2022 | 18.99 | 19.02 | 18.65 | 18.98 | 21,529 | -0.22(-1.17%) |
Jan 07, 2022 | 19.31 | 19.45 | 19.20 | 19.20 | 4,932 | -0.04(-0.21%) |
Jan 06, 2022 | 19.48 | 19.48 | 19.19 | 19.24 | 15,978 | -0.39(-1.97%) |
Jan 05, 2022 | 20.12 | 20.24 | 19.59 | 19.63 | 24,559 | -0.30(-1.51%) |
Jan 04, 2022 | 20.31 | 20.31 | 19.73 | 19.93 | 37,109 | -0.27(-1.35%) |
Jan 03, 2022 | 20.17 | 20.29 | 20.04 | 20.20 | 6,106 | +0.17(+0.83%) |
Dec 31, 2021 | 20.03 | 20.17 | 19.96 | 20.04 | 15,232 | -0.07(-0.34%) |
Dec 30, 2021 | 19.72 | 20.21 | 19.72 | 20.11 | 33,975 | +0.55(+2.79%) |
Dec 29, 2021 | 19.63 | 19.72 | 19.48 | 19.56 | 29,679 | -0.42(-2.10%) |
Dec 28, 2021 | 20.20 | 20.20 | 19.90 | 19.98 | 27,257 | -0.34(-1.68%) |
Dec 27, 2021 | 20.31 | 20.35 | 20.19 | 20.32 | 26,268 | +0.10(+0.48%) |
Dec 23, 2021 | 20.22 | 20.39 | 20.01 | 20.22 | 11,057 | +0.03(+0.14%) |
Dec 22, 2021 | 20.05 | 20.19 | 20.00 | 20.19 | 83,883 | +0.23(+1.17%) |
Dec 21, 2021 | 19.76 | 20.03 | 19.75 | 19.96 | 395,449 | +0.41(+2.12%) |
Dec 20, 2021 | 19.73 | 19.73 | 19.40 | 19.55 | 41,798 | -0.70(-3.45%) |
Dec 17, 2021 | 20.18 | 20.42 | 19.86 | 20.24 | 15,040 | +0.03(+0.15%) |
Dec 16, 2021 | 20.88 | 20.96 | 20.15 | 20.21 | 8,452 | -0.24(-1.18%) |
Dec 15, 2021 | 20.14 | 20.53 | 19.79 | 20.45 | 16,094 | +0.35(+1.75%) |
Dec 14, 2021 | 20.35 | 20.41 | 19.99 | 20.10 | 13,021 | -0.40(-1.97%) |
Dec 13, 2021 | 20.68 | 20.77 | 20.39 | 20.51 | 18,386 | -0.34(-1.63%) |
Dec 10, 2021 | 21.06 | 21.10 | 20.74 | 20.85 | 6,178 | -0.10(-0.46%) |
Dec 09, 2021 | 21.43 | 21.43 | 20.88 | 20.94 | 11,431 | -0.75(-3.44%) |
Dec 08, 2021 | 21.77 | 21.82 | 21.50 | 21.69 | 21,887 | -0.15(-0.67%) |
Dec 07, 2021 | 21.53 | 22.06 | 21.53 | 21.83 | 44,765 | +0.96(+4.61%) |
Dec 06, 2021 | 20.62 | 20.94 | 20.50 | 20.87 | 11,913 | +0.14(+0.69%) |
Dec 03, 2021 | 21.47 | 21.47 | 20.40 | 20.73 | 27,050 | -0.68(-3.17%) |
Dec 02, 2021 | 21.33 | 21.53 | 21.05 | 21.41 | 28,712 | +0.00(+0.00%) |
Dec 01, 2021 | 22.42 | 22.42 | 21.38 | 21.41 | 22,938 | -0.58(-2.65%) |
Nov 30, 2021 | 22.12 | 22.41 | 21.43 | 21.99 | 27,371 | -0.40(-1.78%) |
Nov 29, 2021 | 22.46 | 22.46 | 21.97 | 22.39 | 31,329 | +0.23(+1.05%) |
Nov 26, 2021 | 22.31 | 22.43 | 21.97 | 22.16 | 22,029 | -0.75(-3.28%) |
Nov 24, 2021 | 22.57 | 23.04 | 22.55 | 22.91 | 15,521 | +0.04(+0.19%) |
Nov 23, 2021 | 23.00 | 23.16 | 22.57 | 22.86 | 72,013 | -0.23(-1.01%) |
Nov 22, 2021 | 23.78 | 23.89 | 23.05 | 23.10 | 406,792 | -0.48(-2.06%) |
Nov 19, 2021 | 23.23 | 23.79 | 23.23 | 23.58 | 21,391 | +0.39(+1.68%) |
Nov 18, 2021 | 23.78 | 23.20 | 23.10 | 23.19 | 53,616 | -0.67(-2.83%) |
Nov 17, 2021 | 23.98 | 24.17 | 23.80 | 23.87 | 12,302 | -0.17(-0.71%) |
Nov 16, 2021 | 23.87 | 24.05 | 23.73 | 24.04 | 9,688 | -0.09(-0.36%) |
Nov 15, 2021 | 24.88 | 24.94 | 24.11 | 24.12 | 48,511 | -0.83(-3.34%) |
Nov 12, 2021 | 24.74 | 24.99 | 24.71 | 24.96 | 13,704 | +0.32(+1.30%) |
Nov 11, 2021 | 24.21 | 24.91 | 23.89 | 24.64 | 30,730 | +0.50(+2.07%) |
Nov 10, 2021 | 24.26 | 24.14 | 16,211 | -0.42(-1.72%) | ||
Nov 09, 2021 | 24.92 | 24.92 | 24.16 | 24.56 | 20,046 | -0.25(-1.02%) |
Nov 08, 2021 | 24.00 | 25.00 | 24.00 | 24.81 | 27,051 | +1.22(+5.18%) |
Nov 05, 2021 | 23.59 | 23.79 | 23.52 | 23.59 | 18,766 | -0.36(-1.51%) |
Nov 04, 2021 | 24.18 | 24.18 | 23.72 | 23.95 | 21,437 | -0.01(-0.03%) |
Nov 03, 2021 | 23.76 | 23.96 | 23.52 | 23.96 | 35,096 | -0.16(-0.67%) |
Nov 02, 2021 | 24.61 | 24.61 | 23.96 | 24.12 | 44,788 | -0.31(-1.27%) |
Nov 01, 2021 | 23.96 | 24.54 | 24.22 | 24.43 | 45,154 | +0.77(+3.26%) |
Oct 29, 2021 | 23.26 | 23.66 | 23.26 | 23.66 | 30,272 | +0.36(+1.54%) |
Oct 28, 2021 | 22.68 | 23.53 | 22.60 | 23.30 | 40,866 | +0.69(+3.06%) |
Oct 27, 2021 | 22.92 | 23.06 | 22.60 | 22.61 | 15,810 | +0.04(+0.20%) |
Oct 26, 2021 | 22.81 | 22.44 | 22.56 | 111,891 | +0.25(+1.13%) | |
Oct 25, 2021 | 21.82 | 22.31 | 21.71 | 22.31 | 56,160 | +1.00(+4.69%) |
Oct 22, 2021 | 21.85 | 21.85 | 21.31 | 21.31 | 88,410 | -0.77(-3.47%) |
Oct 21, 2021 | 22.00 | 22.41 | 21.98 | 22.08 | 42,695 | +0.50(+2.34%) |
Oct 20, 2021 | 21.69 | 21.88 | 21.53 | 21.57 | 75,116 | -0.02(-0.09%) |
Oct 19, 2021 | 21.50 | 21.74 | 21.41 | 21.59 | 79,998 | +0.11(+0.50%) |
Oct 18, 2021 | 21.02 | 21.51 | 21.02 | 21.49 | 21,492 | +0.52(+2.50%) |
Oct 15, 2021 | 21.18 | 21.39 | 20.96 | 20.96 | 142,870 | -0.20(-0.96%) |
Oct 14, 2021 | 21.52 | 21.68 | 21.05 | 21.17 | 150,299 | -0.04(-0.18%) |
Oct 13, 2021 | 20.73 | 21.24 | 20.73 | 21.20 | 16,319 | +1.02(+5.07%) |
Oct 12, 2021 | 19.83 | 20.20 | 19.83 | 20.18 | 7,396 | +0.60(+3.05%) |
Oct 11, 2021 | 19.37 | 19.69 | 19.37 | 19.58 | 13,565 | +0.34(+1.78%) |
Oct 08, 2021 | 19.28 | 19.39 | 19.24 | 19.24 | 5,199 | +0.05(+0.23%) |
Oct 07, 2021 | 18.91 | 19.28 | 18.91 | 19.20 | 4,018 | +0.52(+2.81%) |
Oct 06, 2021 | 18.60 | 18.72 | 18.48 | 18.67 | 16,077 | -0.22(-1.18%) |
Oct 05, 2021 | 18.91 | 18.94 | 18.82 | 18.90 | 22,842 | +0.04(+0.21%) |
Oct 04, 2021 | 19.39 | 19.39 | 18.80 | 18.86 | 16,463 | -0.64(-3.31%) |
Oct 01, 2021 | 19.55 | 19.55 | 19.40 | 19.50 | 3,885 | -0.14(-0.73%) |
Sep 30, 2021 | 19.82 | 19.83 | 19.57 | 19.64 | 5,338 | -0.05(-0.23%) |
Sep 29, 2021 | 20.02 | 20.02 | 19.64 | 19.69 | 4,789 | -0.26(-1.31%) |
Sep 28, 2021 | 20.42 | 20.49 | 19.92 | 19.95 | 16,574 | -0.77(-3.70%) |
Sep 27, 2021 | 20.37 | 20.80 | 20.35 | 20.72 | 9,649 | +0.47(+2.30%) |
Sep 24, 2021 | 20.42 | 20.45 | 20.25 | 20.25 | 3,175 | -0.35(-1.69%) |
Sep 23, 2021 | 20.46 | 20.99 | 20.38 | 20.60 | 24,810 | +0.47(+2.31%) |
Sep 22, 2021 | 19.87 | 20.30 | 19.87 | 20.14 | 3,797 | +0.50(+2.57%) |
Sep 21, 2021 | 19.55 | 19.73 | 19.55 | 19.63 | 6,152 | +0.03(+0.17%) |
Sep 20, 2021 | 19.72 | 19.85 | 19.42 | 19.60 | 4,879 | -0.53(-2.65%) |
Sep 17, 2021 | 20.01 | 20.13 | 19.78 | 20.13 | 5,583 | -0.04(-0.18%) |
Sep 16, 2021 | 20.08 | 20.17 | 19.95 | 20.17 | 8,924 | +0.13(+0.67%) |
Sep 15, 2021 | 20.22 | 20.22 | 20.00 | 20.04 | 2,900 | -0.19(-0.96%) |
Sep 14, 2021 | 20.59 | 20.59 | 20.20 | 20.23 | 3,641 | +0.13(+0.63%) |
Sep 13, 2021 | 20.06 | 20.10 | 19.68 | 20.10 | 24,852 | -0.15(-0.72%) |
Sep 10, 2021 | 20.57 | 20.69 | 20.25 | 20.25 | 7,520 | -0.43(-2.06%) |
Sep 09, 2021 | 20.52 | 20.87 | 20.52 | 20.68 | 4,241 | -0.01(-0.05%) |
Sep 08, 2021 | 21.16 | 21.16 | 20.53 | 20.69 | 24,136 | -0.71(-3.31%) |
Sep 07, 2021 | 21.32 | 21.42 | 21.30 | 21.39 | 7,150 | +0.14(+0.64%) |
Sep 03, 2021 | 21.26 | 21.36 | 21.26 | 21.26 | 7,141 | -0.07(-0.32%) |
Sep 02, 2021 | 21.32 | 21.36 | 21.28 | 21.32 | 5,196 | +0.14(+0.64%) |
Sep 01, 2021 | 21.08 | 21.28 | 21.06 | 21.19 | 3,208 | +0.33(+1.58%) |
Aug 31, 2021 | 20.82 | 20.93 | 20.82 | 20.86 | 3,516 | +0.14(+0.66%) |
Aug 30, 2021 | 20.83 | 20.89 | 20.55 | 20.72 | 7,808 | +0.01(+0.04%) |
Aug 27, 2021 | 20.46 | 20.76 | 20.33 | 20.71 | 5,681 | +0.26(+1.25%) |
Aug 26, 2021 | 20.64 | 20.71 | 20.45 | 20.46 | 3,550 | -0.29(-1.38%) |
Aug 25, 2021 | 20.68 | 20.76 | 20.63 | 20.74 | 19,488 | +0.27(+1.32%) |
Aug 24, 2021 | 20.42 | 20.51 | 20.36 | 20.47 | 5,085 | +0.43(+2.13%) |
Aug 23, 2021 | 19.60 | 20.10 | 19.60 | 20.05 | 19,331 | +0.50(+2.56%) |
Aug 20, 2021 | 19.49 | 19.60 | 19.38 | 19.55 | 10,111 | -0.12(-0.63%) |
Aug 19, 2021 | 19.86 | 19.86 | 19.60 | 19.67 | 22,558 | -0.41(-2.02%) |
Aug 18, 2021 | 19.97 | 20.20 | 19.90 | 20.07 | 13,126 | +0.55(+2.83%) |
Aug 17, 2021 | 19.61 | 19.61 | 19.38 | 19.52 | 25,989 | -0.32(-1.64%) |
Aug 16, 2021 | 19.90 | 19.91 | 19.79 | 19.85 | 21,201 | -0.25(-1.23%) |
Aug 13, 2021 | 20.37 | 20.39 | 20.09 | 20.09 | 10,685 | -0.41(-1.99%) |
Aug 12, 2021 | 20.59 | 20.59 | 20.35 | 20.50 | 18,246 | -0.14(-0.68%) |
Aug 11, 2021 | 21.05 | 21.05 | 20.61 | 20.64 | 9,865 | -0.41(-1.96%) |
Aug 10, 2021 | 21.16 | 21.75 | 20.91 | 21.05 | 19,465 | +0.22(+1.07%) |
Aug 09, 2021 | 20.51 | 20.91 | 20.34 | 20.83 | 31,155 | +0.53(+2.62%) |
Aug 06, 2021 | 20.53 | 20.56 | 20.25 | 20.30 | 8,028 | +0.18(+0.92%) |
Aug 05, 2021 | 19.93 | 20.13 | 19.79 | 20.11 | 5,941 | -0.04(-0.20%) |
Aug 04, 2021 | 21.80 | 21.80 | 20.05 | 20.15 | 22,012 | -0.34(-1.65%) |
Aug 03, 2021 | 20.60 | 20.60 | 20.43 | 20.49 | 6,450 | -0.15(-0.70%) |
Aug 02, 2021 | 20.89 | 20.91 | 20.64 | 20.64 | 13,475 | -0.05(-0.26%) |
Jul 30, 2021 | 20.65 | 20.69 | 20.64 | 20.69 | 2,195 | +0.00(+0.02%) |
Jul 29, 2021 | 20.93 | 20.93 | 20.69 | 20.69 | 3,500 | -0.15(-0.70%) |
Jul 28, 2021 | 20.33 | 20.94 | 20.33 | 20.83 | 6,669 | +0.64(+3.19%) |
Jul 27, 2021 | 20.35 | 20.35 | 19.95 | 20.19 | 9,288 | -0.19(-0.91%) |
Jul 26, 2021 | 20.42 | 20.48 | 20.24 | 20.37 | 19,409 | -0.09(-0.44%) |
Jul 23, 2021 | 20.76 | 20.76 | 20.38 | 20.46 | 11,608 | -0.27(-1.31%) |
Jul 22, 2021 | 21.01 | 21.05 | 20.67 | 20.73 | 11,871 | -0.18(-0.86%) |
Jul 21, 2021 | 20.53 | 20.91 | 20.50 | 20.91 | 41,414 | +0.67(+3.29%) |
Jul 20, 2021 | 19.97 | 20.29 | 19.90 | 20.25 | 19,138 | +0.30(+1.49%) |
Jul 19, 2021 | 19.80 | 19.96 | 19.65 | 19.95 | 10,885 | -0.17(-0.87%) |
Jul 16, 2021 | 20.50 | 20.50 | 20.04 | 20.12 | 15,356 | -0.30(-1.47%) |
Jul 15, 2021 | 20.50 | 20.70 | 20.34 | 20.42 | 10,831 | -0.30(-1.43%) |
Jul 14, 2021 | 21.04 | 21.04 | 20.69 | 20.72 | 19,656 | -0.27(-1.27%) |
Jul 13, 2021 | 21.21 | 21.25 | 20.94 | 20.99 | 17,756 | -0.37(-1.75%) |
Jul 12, 2021 | 21.53 | 21.57 | 21.19 | 21.36 | 14,386 | -0.09(-0.42%) |
Jul 09, 2021 | 21.38 | 21.46 | 21.20 | 21.45 | 6,083 | +0.24(+1.14%) |
Jul 08, 2021 | 21.02 | 21.28 | 20.73 | 21.21 | 35,322 | -0.45(-2.06%) |
Jul 07, 2021 | 22.38 | 22.48 | 21.58 | 21.65 | 37,943 | -0.80(-3.58%) |
Jul 06, 2021 | 22.53 | 22.65 | 22.33 | 22.46 | 31,947 | -0.11(-0.47%) |
Jul 02, 2021 | 22.68 | 22.68 | 22.48 | 22.57 | 4,846 | -0.04(-0.17%) |
Jul 01, 2021 | 22.71 | 22.80 | 22.29 | 22.60 | 24,977 | -0.03(-0.13%) |
Jun 30, 2021 | 22.82 | 22.92 | 22.57 | 22.63 | 15,744 | -0.36(-1.56%) |
Jun 29, 2021 | 23.17 | 23.46 | 22.99 | 22.99 | 21,233 | +0.11(+0.47%) |
Jun 28, 2021 | 22.60 | 22.88 | 22.48 | 22.88 | 9,738 | +0.50(+2.25%) |
Jun 25, 2021 | 22.62 | 22.72 | 22.31 | 22.38 | 15,383 | -0.10(-0.43%) |
Jun 24, 2021 | 22.58 | 22.69 | 22.41 | 22.48 | 7,969 | +0.16(+0.69%) |
Jun 23, 2021 | 22.23 | 22.40 | 22.04 | 22.32 | 16,418 | +0.11(+0.48%) |
Jun 22, 2021 | 21.81 | 22.28 | 21.71 | 22.22 | 16,290 | +0.61(+2.82%) |
Jun 21, 2021 | 21.44 | 21.64 | 21.26 | 21.61 | 10,266 | +0.45(+2.14%) |
Jun 18, 2021 | 21.26 | 21.40 | 21.07 | 21.15 | 28,725 | -0.56(-2.58%) |
Jun 17, 2021 | 21.62 | 21.82 | 21.47 | 21.71 | 24,049 | -0.15(-0.69%) |
Jun 16, 2021 | 21.90 | 22.16 | 21.74 | 21.86 | 26,458 | -0.07(-0.33%) |
Jun 15, 2021 | 22.26 | 22.28 | 21.94 | 21.94 | 22,553 | -0.31(-1.39%) |
Jun 14, 2021 | 22.48 | 22.57 | 22.25 | 22.25 | 33,031 | +0.00(+0.00%) |
Jun 11, 2021 | 22.11 | 22.31 | 22.11 | 22.25 | 8,684 | +0.12(+0.52%) |
Jun 10, 2021 | 22.47 | 22.47 | 21.94 | 22.13 | 21,060 | -0.41(-1.80%) |
Jun 09, 2021 | 22.87 | 22.98 | 22.54 | 22.54 | 44,039 | -0.31(-1.37%) |
Jun 08, 2021 | 22.81 | 22.97 | 22.64 | 22.85 | 41,046 | +0.49(+2.20%) |
Jun 07, 2021 | 21.98 | 22.43 | 21.91 | 22.36 | 37,661 | +0.30(+1.38%) |
Jun 04, 2021 | 21.94 | 22.26 | 21.94 | 22.05 | 15,431 | +0.18(+0.84%) |
Jun 03, 2021 | 22.03 | 22.14 | 21.81 | 21.87 | 20,087 | -0.25(-1.11%) |
Jun 02, 2021 | 22.13 | 22.17 | 21.99 | 22.11 | 27,967 | -0.11(-0.50%) |
Jun 01, 2021 | 22.26 | 22.47 | 22.10 | 22.23 | 19,672 | +0.19(+0.88%) |
May 28, 2021 | 22.00 | 22.25 | 21.96 | 22.03 | 18,233 | +0.27(+1.24%) |
May 27, 2021 | 21.69 | 21.78 | 21.56 | 21.76 | 8,727 | +0.23(+1.05%) |
May 26, 2021 | 21.22 | 21.67 | 21.17 | 21.54 | 18,802 | +0.50(+2.37%) |
May 25, 2021 | 21.07 | 21.25 | 21.01 | 21.04 | 27,129 | -0.24(-1.12%) |
May 24, 2021 | 21.31 | 21.38 | 21.21 | 21.28 | 14,157 | -0.10(-0.45%) |
May 21, 2021 | 21.18 | 21.43 | 21.06 | 21.37 | 21,568 | +0.34(+1.63%) |
May 20, 2021 | 20.91 | 21.12 | 20.87 | 21.03 | 19,788 | +0.43(+2.06%) |
May 19, 2021 | 20.21 | 20.73 | 20.13 | 20.60 | 7,559 | -0.08(-0.37%) |
May 18, 2021 | 20.43 | 20.91 | 20.43 | 20.68 | 6,059 | +0.44(+2.20%) |
May 17, 2021 | 20.18 | 20.31 | 20.10 | 20.24 | 12,063 | -0.18(-0.88%) |
May 14, 2021 | 20.19 | 20.47 | 20.17 | 20.41 | 8,583 | +0.75(+3.80%) |
May 13, 2021 | 19.81 | 20.05 | 19.59 | 19.67 | 17,281 | -0.08(-0.39%) |
May 12, 2021 | 20.08 | 20.17 | 19.72 | 19.74 | 16,496 | -0.67(-3.28%) |
May 11, 2021 | 19.39 | 20.53 | 19.38 | 20.41 | 32,303 | +0.12(+0.58%) |
May 10, 2021 | 21.05 | 21.05 | 20.29 | 20.29 | 8,475 | -0.97(-4.55%) |
May 07, 2021 | 20.94 | 21.40 | 20.94 | 21.26 | 11,152 | +0.86(+4.22%) |
May 06, 2021 | 20.41 | 20.93 | 20.10 | 20.40 | 29,343 | -0.52(-2.47%) |
May 05, 2021 | 21.20 | 21.23 | 20.82 | 20.92 | 12,788 | -0.31(-1.44%) |
May 04, 2021 | 21.43 | 21.43 | 21.06 | 21.22 | 25,126 | -1.59(-6.97%) |