Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 31.88 | 31.88 | 30.73 | 30.73 | 19,192 | -1.10(-3.46%) |
Apr 28, 2022 | 30.93 | 31.86 | 30.57 | 31.83 | 55,236 | +1.08(+3.50%) |
Apr 27, 2022 | 30.58 | 31.00 | 30.43 | 30.75 | 9,242 | +0.32(+1.05%) |
Apr 26, 2022 | 30.27 | 31.02 | 30.27 | 30.43 | 12,206 | +0.03(+0.08%) |
Apr 25, 2022 | 31.11 | 31.11 | 29.44 | 30.41 | 37,543 | -1.30(-4.08%) |
Apr 22, 2022 | 32.70 | 32.99 | 31.66 | 31.70 | 13,870 | -1.18(-3.58%) |
Apr 21, 2022 | 33.97 | 34.15 | 32.88 | 32.88 | 21,210 | -1.02(-3.00%) |
Apr 20, 2022 | 33.32 | 33.97 | 33.21 | 33.90 | 11,042 | +0.77(+2.31%) |
Apr 19, 2022 | 32.87 | 33.28 | 32.87 | 33.13 | 12,036 | +0.26(+0.79%) |
Apr 18, 2022 | 32.69 | 33.15 | 32.69 | 32.87 | 15,555 | +0.24(+0.72%) |
Apr 14, 2022 | 32.48 | 32.90 | 32.47 | 32.64 | 8,899 | +0.19(+0.60%) |
Apr 13, 2022 | 32.45 | 32.75 | 32.25 | 32.44 | 13,185 | +0.23(+0.70%) |
Apr 12, 2022 | 31.97 | 32.55 | 31.97 | 32.22 | 10,336 | +0.43(+1.35%) |
Apr 11, 2022 | 32.25 | 32.40 | 31.79 | 31.79 | 20,420 | -0.62(-1.92%) |
Apr 08, 2022 | 32.23 | 32.41 | 32.16 | 32.41 | 7,214 | +0.26(+0.81%) |
Apr 07, 2022 | 31.95 | 32.27 | 31.49 | 32.15 | 12,432 | +0.31(+0.98%) |
Apr 06, 2022 | 32.01 | 32.11 | 31.67 | 31.84 | 11,589 | +0.01(+0.03%) |
Apr 05, 2022 | 32.30 | 32.67 | 31.83 | 31.83 | 13,625 | -0.73(-2.25%) |
Apr 04, 2022 | 32.39 | 32.84 | 32.09 | 32.56 | 8,369 | +0.23(+0.70%) |
Apr 01, 2022 | 32.14 | 32.47 | 32.14 | 32.33 | 13,712 | +0.40(+1.26%) |
Mar 31, 2022 | 31.83 | 32.27 | 31.83 | 31.93 | 22,070 | +0.12(+0.37%) |
Mar 30, 2022 | 31.53 | 31.95 | 31.53 | 31.81 | 14,606 | +0.31(+0.99%) |
Mar 29, 2022 | 31.01 | 31.50 | 30.77 | 31.50 | 13,102 | +0.28(+0.89%) |
Mar 28, 2022 | 31.37 | 31.37 | 30.90 | 31.22 | 27,411 | -0.14(-0.46%) |
Mar 25, 2022 | 30.85 | 31.44 | 30.85 | 31.37 | 7,349 | +0.37(+1.19%) |
Mar 24, 2022 | 30.53 | 31.00 | 30.52 | 31.00 | 9,476 | +0.61(+1.99%) |
Mar 23, 2022 | 30.23 | 30.63 | 30.23 | 30.39 | 14,411 | +0.33(+1.09%) |
Mar 22, 2022 | 30.02 | 30.09 | 29.90 | 30.06 | 10,707 | +0.11(+0.36%) |
Mar 21, 2022 | 29.46 | 30.00 | 29.46 | 29.95 | 6,540 | +0.65(+2.21%) |
Mar 18, 2022 | 29.22 | 29.35 | 28.99 | 29.31 | 5,731 | +0.08(+0.29%) |
Mar 17, 2022 | 28.63 | 29.27 | 28.63 | 29.22 | 8,582 | +0.89(+3.15%) |
Mar 16, 2022 | 28.32 | 28.68 | 28.08 | 28.33 | 15,919 | +0.13(+0.48%) |
Mar 15, 2022 | 27.52 | 28.34 | 27.52 | 28.20 | 15,730 | -0.09(-0.33%) |
Mar 14, 2022 | 29.39 | 29.68 | 28.12 | 28.29 | 21,714 | -1.28(-4.32%) |
Mar 11, 2022 | 29.96 | 30.42 | 29.50 | 29.57 | 10,546 | -0.45(-1.48%) |
Mar 10, 2022 | 29.53 | 30.21 | 29.47 | 30.01 | 28,101 | +0.55(+1.88%) |
Mar 09, 2022 | 29.91 | 30.26 | 29.40 | 29.46 | 37,956 | -0.86(-2.83%) |
Mar 08, 2022 | 30.73 | 31.39 | 30.21 | 30.32 | 52,459 | -0.01(-0.03%) |
Mar 07, 2022 | 30.91 | 31.28 | 30.16 | 30.32 | 14,684 | -0.34(-1.10%) |
Mar 04, 2022 | 30.44 | 30.68 | 30.08 | 30.66 | 11,101 | +0.26(+0.86%) |
Mar 03, 2022 | 30.37 | 30.93 | 30.10 | 30.40 | 29,426 | -0.02(-0.06%) |
Mar 02, 2022 | 29.66 | 30.70 | 29.66 | 30.42 | 27,869 | +1.03(+3.49%) |
Mar 01, 2022 | 29.48 | 29.96 | 29.03 | 29.39 | 25,755 | +0.12(+0.40%) |
Feb 28, 2022 | 28.59 | 29.27 | 28.36 | 29.27 | 30,315 | +1.07(+3.79%) |
Feb 25, 2022 | 27.41 | 28.45 | 27.90 | 28.20 | 22,743 | +0.79(+2.88%) |
Feb 24, 2022 | 27.63 | 27.63 | 26.76 | 27.41 | 35,133 | +0.22(+0.80%) |
Feb 23, 2022 | 27.29 | 27.80 | 27.02 | 27.20 | 23,687 | +0.03(+0.09%) |
Feb 22, 2022 | 28.08 | 28.08 | 26.92 | 27.17 | 16,371 | -0.77(-2.74%) |
Feb 18, 2022 | 27.94 | 0 | -0.29(-1.04%) | |||
Feb 17, 2022 | 28.18 | 28.31 | 28.03 | 28.23 | 22,003 | +0.00(+0.00%) |
Feb 16, 2022 | 28.07 | 28.52 | 27.99 | 28.23 | 39,677 | +0.08(+0.29%) |
Feb 15, 2022 | 28.18 | 28.18 | 27.88 | 28.15 | 28,028 | -0.12(-0.44%) |
Feb 14, 2022 | 28.89 | 28.89 | 28.18 | 28.27 | 14,672 | -0.65(-2.25%) |
Feb 11, 2022 | 28.33 | 28.97 | 28.33 | 28.92 | 16,064 | +0.70(+2.48%) |
Feb 10, 2022 | 28.41 | 28.88 | 28.12 | 28.22 | 35,610 | -0.27(-0.95%) |
Feb 09, 2022 | 28.11 | 28.66 | 28.11 | 28.49 | 18,497 | +0.39(+1.37%) |
Feb 08, 2022 | 28.41 | 28.41 | 27.80 | 28.11 | 51,419 | -0.34(-1.18%) |
Feb 07, 2022 | 28.73 | 28.76 | 28.21 | 28.44 | 57,747 | -0.28(-0.97%) |
Feb 04, 2022 | 28.80 | 29.08 | 28.14 | 28.72 | 26,822 | +0.03(+0.11%) |
Feb 03, 2022 | 28.78 | 28.88 | 28.42 | 28.69 | 18,149 | -0.30(-1.02%) |
Feb 02, 2022 | 28.77 | 29.00 | 28.43 | 28.99 | 62,398 | +0.21(+0.71%) |
Feb 01, 2022 | 27.95 | 28.95 | 27.95 | 28.78 | 60,781 | +0.82(+2.94%) |
Jan 31, 2022 | 27.31 | 28.08 | 27.96 | 23,234 | +0.65(+2.38%) | |
Jan 28, 2022 | 27.22 | 27.31 | 26.75 | 27.31 | 27,905 | +0.15(+0.54%) |
Jan 27, 2022 | 27.35 | 27.69 | 26.86 | 27.16 | 8,608 | +0.10(+0.36%) |
Jan 26, 2022 | 27.54 | 27.74 | 26.75 | 27.06 | 23,470 | +0.17(+0.64%) |
Jan 25, 2022 | 26.01 | 27.02 | 25.76 | 26.89 | 20,578 | +0.64(+2.44%) |
Jan 24, 2022 | 25.77 | 26.37 | 25.01 | 26.25 | 44,202 | -0.13(-0.50%) |
Jan 21, 2022 | 26.94 | 27.09 | 26.22 | 26.38 | 46,434 | -0.78(-2.88%) |
Jan 20, 2022 | 27.69 | 28.15 | 27.16 | 27.16 | 74,043 | -0.50(-1.81%) |
Jan 19, 2022 | 27.79 | 28.27 | 27.66 | 27.66 | 64,417 | +0.10(+0.36%) |
Jan 18, 2022 | 27.71 | 27.79 | 27.37 | 27.56 | 40,764 | -0.01(-0.03%) |
Jan 14, 2022 | 27.57 | 0 | +0.36(+1.33%) | |||
Jan 13, 2022 | 27.24 | 27.49 | 27.13 | 27.21 | 28,227 | +0.03(+0.12%) |
Jan 12, 2022 | 27.08 | 27.35 | 27.05 | 27.18 | 18,932 | +0.23(+0.85%) |
Jan 11, 2022 | 26.30 | 26.99 | 26.30 | 26.95 | 16,918 | +0.66(+2.50%) |
Jan 10, 2022 | 26.55 | 26.71 | 26.16 | 26.29 | 19,297 | -0.23(-0.87%) |
Jan 07, 2022 | 26.44 | 26.67 | 26.36 | 26.52 | 13,947 | +0.25(+0.97%) |
Jan 06, 2022 | 26.46 | 26.65 | 26.16 | 26.26 | 39,820 | +0.07(+0.25%) |
Jan 05, 2022 | 26.68 | 26.91 | 26.16 | 26.20 | 22,072 | -0.30(-1.15%) |
Jan 04, 2022 | 26.23 | 26.71 | 26.18 | 26.50 | 20,148 | +0.50(+1.93%) |
Jan 03, 2022 | 25.26 | 26.07 | 25.11 | 26.00 | 26,863 | +0.94(+3.74%) |
Dec 31, 2021 | 24.94 | 25.22 | 24.75 | 25.06 | 36,175 | +0.12(+0.49%) |
Dec 30, 2021 | 24.98 | 25.16 | 24.69 | 24.94 | 54,875 | -0.03(-0.13%) |
Dec 29, 2021 | 25.06 | 25.06 | 24.76 | 24.97 | 25,842 | -0.11(-0.43%) |
Dec 28, 2021 | 24.87 | 25.11 | 24.72 | 25.08 | 37,365 | +0.26(+1.06%) |
Dec 27, 2021 | 24.32 | 24.90 | 24.32 | 24.82 | 46,176 | +0.45(+1.86%) |
Dec 23, 2021 | 24.28 | 24.46 | 24.23 | 24.37 | 52,703 | +0.21(+0.85%) |
Dec 22, 2021 | 24.30 | 24.36 | 24.01 | 24.16 | 34,492 | +0.03(+0.14%) |
Dec 21, 2021 | 23.66 | 24.60 | 23.62 | 24.13 | 35,341 | +0.61(+2.59%) |
Dec 20, 2021 | 24.06 | 24.06 | 23.20 | 23.52 | 36,041 | -0.81(-3.31%) |
Dec 17, 2021 | 24.46 | 24.46 | 23.91 | 24.32 | 24,205 | -0.16(-0.64%) |
Dec 16, 2021 | 24.65 | 25.05 | 24.27 | 24.48 | 21,243 | -0.05(-0.20%) |
Dec 15, 2021 | 24.42 | 24.55 | 23.92 | 24.53 | 35,194 | +0.11(+0.44%) |
Dec 14, 2021 | 24.29 | 24.86 | 24.08 | 24.42 | 50,087 | -0.14(-0.57%) |
Dec 13, 2021 | 25.33 | 25.48 | 24.53 | 24.56 | 24,525 | -0.81(-3.21%) |
Dec 10, 2021 | 25.57 | 25.57 | 24.93 | 25.38 | 23,330 | -0.03(-0.13%) |
Dec 09, 2021 | 25.76 | 25.76 | 25.28 | 25.41 | 16,105 | -0.35(-1.34%) |
Dec 08, 2021 | 25.65 | 25.97 | 25.55 | 25.76 | 110,310 | +0.34(+1.33%) |
Dec 07, 2021 | 24.62 | 25.44 | 24.62 | 25.42 | 82,061 | +1.04(+4.25%) |
Dec 06, 2021 | 24.18 | 24.62 | 24.09 | 24.38 | 34,926 | +0.27(+1.13%) |
Dec 03, 2021 | 24.70 | 24.99 | 24.05 | 24.11 | 31,073 | -0.30(-1.25%) |
Dec 02, 2021 | 24.22 | 24.83 | 24.21 | 24.42 | 54,494 | +0.19(+0.78%) |
Dec 01, 2021 | 25.16 | 25.80 | 24.21 | 24.23 | 40,632 | -0.69(-2.77%) |
Nov 30, 2021 | 25.55 | 25.55 | 24.46 | 24.92 | 35,176 | -0.76(-2.98%) |
Nov 29, 2021 | 26.38 | 26.38 | 25.65 | 25.68 | 35,811 | -0.33(-1.26%) |
Nov 26, 2021 | 26.22 | 26.34 | 25.48 | 26.01 | 33,417 | -0.92(-3.42%) |
Nov 24, 2021 | 26.37 | 27.00 | 26.37 | 26.93 | 26,962 | +0.37(+1.39%) |
Nov 23, 2021 | 26.12 | 26.74 | 26.12 | 26.56 | 72,892 | +0.52(+1.99%) |
Nov 22, 2021 | 25.95 | 26.16 | 25.85 | 26.04 | 65,593 | +0.28(+1.08%) |
Nov 19, 2021 | 26.51 | 26.51 | 25.76 | 25.76 | 33,672 | -0.73(-2.74%) |
Nov 18, 2021 | 26.74 | 26.51 | 26.48 | 26.49 | 37,567 | -0.23(-0.88%) |
Nov 17, 2021 | 27.22 | 27.31 | 26.55 | 26.72 | 25,060 | -0.53(-1.96%) |
Nov 16, 2021 | 27.09 | 27.34 | 26.93 | 27.26 | 47,249 | +0.15(+0.54%) |
Nov 15, 2021 | 27.03 | 27.18 | 26.93 | 27.11 | 58,173 | +0.15(+0.57%) |
Nov 12, 2021 | 27.05 | 27.08 | 26.93 | 26.96 | 24,466 | -0.05(-0.18%) |
Nov 11, 2021 | 26.57 | 27.14 | 26.57 | 27.01 | 28,398 | +0.48(+1.83%) |
Nov 10, 2021 | 26.79 | 26.52 | 63,924 | -0.16(-0.60%) | ||
Nov 09, 2021 | 26.69 | 26.76 | 26.51 | 26.68 | 37,086 | +0.06(+0.24%) |
Nov 08, 2021 | 26.16 | 26.72 | 26.16 | 26.62 | 41,451 | +0.47(+1.79%) |
Nov 05, 2021 | 26.30 | 26.30 | 26.13 | 26.15 | 37,536 | +0.02(+0.06%) |
Nov 04, 2021 | 26.64 | 26.64 | 25.92 | 26.13 | 53,785 | -0.29(-1.10%) |
Nov 03, 2021 | 26.34 | 26.61 | 26.26 | 26.43 | 56,827 | -0.14(-0.52%) |
Nov 02, 2021 | 26.67 | 26.79 | 26.40 | 26.56 | 24,094 | -0.06(-0.24%) |
Nov 01, 2021 | 26.11 | 26.85 | 26.01 | 26.63 | 108,507 | +0.62(+2.39%) |
Oct 29, 2021 | 26.42 | 26.47 | 25.91 | 26.01 | 85,536 | -0.33(-1.26%) |
Oct 28, 2021 | 26.33 | 26.47 | 26.13 | 26.34 | 54,747 | +0.00(+0.00%) |
Oct 27, 2021 | 26.47 | 26.66 | 26.27 | 26.34 | 36,358 | -0.22(-0.82%) |
Oct 26, 2021 | 26.89 | 26.55 | 26.55 | 14,968 | -0.20(-0.75%) | |
Oct 25, 2021 | 26.82 | 26.97 | 26.57 | 26.76 | 34,786 | +0.15(+0.58%) |
Oct 22, 2021 | 26.61 | 26.84 | 26.34 | 26.60 | 44,899 | -0.06(-0.21%) |
Oct 21, 2021 | 27.26 | 27.29 | 26.36 | 26.66 | 35,525 | -0.61(-2.25%) |
Oct 20, 2021 | 26.85 | 27.32 | 26.76 | 27.27 | 42,362 | +0.35(+1.29%) |
Oct 19, 2021 | 26.89 | 26.93 | 26.70 | 26.93 | 54,580 | +0.36(+1.37%) |
Oct 18, 2021 | 26.48 | 26.83 | 26.48 | 26.56 | 57,696 | +0.26(+0.98%) |
Oct 15, 2021 | 26.41 | 26.70 | 26.30 | 26.30 | 62,202 | +0.19(+0.71%) |
Oct 14, 2021 | 25.55 | 26.18 | 25.55 | 26.12 | 68,186 | +0.57(+2.24%) |
Oct 13, 2021 | 25.26 | 25.59 | 25.05 | 25.55 | 46,891 | +0.32(+1.28%) |
Oct 12, 2021 | 25.09 | 25.36 | 25.09 | 25.22 | 35,153 | +0.23(+0.94%) |
Oct 11, 2021 | 24.83 | 25.27 | 24.83 | 24.99 | 70,960 | +0.30(+1.21%) |
Oct 08, 2021 | 24.36 | 24.71 | 24.35 | 24.69 | 46,651 | +0.45(+1.87%) |
Oct 07, 2021 | 23.78 | 24.32 | 23.78 | 24.24 | 23,301 | +0.49(+2.07%) |
Oct 06, 2021 | 24.03 | 24.03 | 23.59 | 23.74 | 21,485 | -0.40(-1.67%) |
Oct 05, 2021 | 24.38 | 24.67 | 23.99 | 24.15 | 31,360 | -0.04(-0.17%) |
Oct 04, 2021 | 23.99 | 24.55 | 23.99 | 24.19 | 46,244 | +0.36(+1.49%) |
Oct 01, 2021 | 23.48 | 23.89 | 23.48 | 23.83 | 30,342 | +0.52(+2.25%) |
Sep 30, 2021 | 23.98 | 24.21 | 23.28 | 23.31 | 51,366 | -0.74(-3.09%) |
Sep 29, 2021 | 23.72 | 24.05 | 23.44 | 24.05 | 37,469 | +0.46(+1.95%) |
Sep 28, 2021 | 24.11 | 24.19 | 23.22 | 23.59 | 26,331 | -0.33(-1.38%) |
Sep 27, 2021 | 23.43 | 24.13 | 23.43 | 23.92 | 44,605 | +0.56(+2.38%) |
Sep 24, 2021 | 23.28 | 23.55 | 23.17 | 23.37 | 19,178 | +0.09(+0.38%) |
Sep 23, 2021 | 23.01 | 23.60 | 23.01 | 23.28 | 13,594 | +0.43(+1.87%) |
Sep 22, 2021 | 22.53 | 23.21 | 22.48 | 22.85 | 18,726 | +0.53(+2.37%) |
Sep 21, 2021 | 22.55 | 22.55 | 22.00 | 22.32 | 35,507 | +0.19(+0.86%) |
Sep 20, 2021 | 22.63 | 22.63 | 21.90 | 22.13 | 30,625 | -1.01(-4.36%) |
Sep 17, 2021 | 23.48 | 23.48 | 23.14 | 23.14 | 11,788 | -0.31(-1.34%) |
Sep 16, 2021 | 23.55 | 23.61 | 23.39 | 23.45 | 12,154 | -0.15(-0.65%) |
Sep 15, 2021 | 23.41 | 23.68 | 23.40 | 23.61 | 15,383 | +0.33(+1.42%) |
Sep 14, 2021 | 23.62 | 23.62 | 23.15 | 23.28 | 14,841 | -0.25(-1.06%) |
Sep 13, 2021 | 23.36 | 23.58 | 23.32 | 23.53 | 18,047 | +0.34(+1.46%) |
Sep 10, 2021 | 23.51 | 23.51 | 23.14 | 23.19 | 14,911 | -0.15(-0.62%) |
Sep 09, 2021 | 23.25 | 23.41 | 23.12 | 23.33 | 12,385 | +0.06(+0.24%) |
Sep 08, 2021 | 23.47 | 23.66 | 23.00 | 23.28 | 20,455 | -0.19(-0.83%) |
Sep 07, 2021 | 23.60 | 23.70 | 23.44 | 23.47 | 19,931 | -0.27(-1.16%) |
Sep 03, 2021 | 23.80 | 23.86 | 23.58 | 23.74 | 12,710 | +0.02(+0.07%) |
Sep 02, 2021 | 23.41 | 23.80 | 23.33 | 23.73 | 40,100 | +0.42(+1.80%) |
Sep 01, 2021 | 23.12 | 23.35 | 23.12 | 23.31 | 21,039 | +0.26(+1.12%) |
Aug 31, 2021 | 23.23 | 23.23 | 22.92 | 23.05 | 24,193 | -0.08(-0.35%) |
Aug 30, 2021 | 23.51 | 23.51 | 23.09 | 23.13 | 40,661 | -0.19(-0.80%) |
Aug 27, 2021 | 22.74 | 23.45 | 22.74 | 23.32 | 21,512 | +0.64(+2.81%) |
Aug 26, 2021 | 23.04 | 23.04 | 22.64 | 22.68 | 20,178 | -0.42(-1.82%) |
Aug 25, 2021 | 22.67 | 23.28 | 22.67 | 23.10 | 25,242 | +0.37(+1.63%) |
Aug 24, 2021 | 22.65 | 22.90 | 22.58 | 22.73 | 31,624 | +0.19(+0.86%) |
Aug 23, 2021 | 22.51 | 22.63 | 22.38 | 22.53 | 19,730 | +0.56(+2.55%) |
Aug 20, 2021 | 21.71 | 22.18 | 21.62 | 21.97 | 15,818 | +0.26(+1.21%) |
Aug 19, 2021 | 22.14 | 22.14 | 21.48 | 21.71 | 23,927 | -0.72(-3.23%) |
Aug 18, 2021 | 22.83 | 22.83 | 22.39 | 22.43 | 30,768 | -0.33(-1.43%) |
Aug 17, 2021 | 22.83 | 23.01 | 22.50 | 22.76 | 25,991 | -0.18(-0.80%) |
Aug 16, 2021 | 22.98 | 23.03 | 22.77 | 22.94 | 17,660 | -0.17(-0.72%) |
Aug 13, 2021 | 23.28 | 23.28 | 23.06 | 23.11 | 24,330 | -0.14(-0.58%) |
Aug 12, 2021 | 22.82 | 23.25 | 22.60 | 23.25 | 24,348 | +0.33(+1.46%) |
Aug 11, 2021 | 22.56 | 22.94 | 22.48 | 22.91 | 32,520 | +0.35(+1.55%) |
Aug 10, 2021 | 22.05 | 22.67 | 22.05 | 22.56 | 16,382 | +0.59(+2.68%) |
Aug 09, 2021 | 21.95 | 22.10 | 21.85 | 21.97 | 38,943 | -0.27(-1.22%) |
Aug 06, 2021 | 22.21 | 22.32 | 22.16 | 22.24 | 27,552 | +0.14(+0.61%) |
Aug 05, 2021 | 22.04 | 22.49 | 21.98 | 22.11 | 38,729 | +0.12(+0.54%) |
Aug 04, 2021 | 22.21 | 22.44 | 21.95 | 21.99 | 25,980 | -0.40(-1.78%) |
Aug 03, 2021 | 22.16 | 22.39 | 21.82 | 22.39 | 18,663 | +0.13(+0.57%) |
Aug 02, 2021 | 22.51 | 22.86 | 22.21 | 22.26 | 16,153 | -0.25(-1.10%) |
Jul 30, 2021 | 22.74 | 22.83 | 22.39 | 22.51 | 21,473 | -0.30(-1.33%) |
Jul 29, 2021 | 22.82 | 22.93 | 22.56 | 22.81 | 22,268 | +0.07(+0.31%) |
Jul 28, 2021 | 22.35 | 22.85 | 22.16 | 22.74 | 30,152 | +0.40(+1.78%) |
Jul 27, 2021 | 22.78 | 22.78 | 22.22 | 22.34 | 14,614 | -0.47(-2.06%) |
Jul 26, 2021 | 22.13 | 22.81 | 22.13 | 22.81 | 22,754 | +0.64(+2.91%) |
Jul 23, 2021 | 22.53 | 22.56 | 21.96 | 22.16 | 10,988 | -0.09(-0.39%) |
Jul 22, 2021 | 22.33 | 22.43 | 21.96 | 22.25 | 24,110 | +0.03(+0.14%) |
Jul 21, 2021 | 22.08 | 22.62 | 22.08 | 22.22 | 36,321 | +0.41(+1.86%) |
Jul 20, 2021 | 21.07 | 21.89 | 20.98 | 21.81 | 33,804 | +0.75(+3.55%) |
Jul 19, 2021 | 21.58 | 21.93 | 20.52 | 21.07 | 75,083 | -0.97(-4.41%) |
Jul 16, 2021 | 22.46 | 22.53 | 21.94 | 22.04 | 32,383 | -0.45(-1.98%) |
Jul 15, 2021 | 22.67 | 22.85 | 22.26 | 22.48 | 50,563 | -0.37(-1.60%) |
Jul 14, 2021 | 23.23 | 23.40 | 22.74 | 22.85 | 63,735 | -0.36(-1.54%) |
Jul 13, 2021 | 23.50 | 23.55 | 23.20 | 23.21 | 24,818 | -0.45(-1.92%) |
Jul 12, 2021 | 23.67 | 23.76 | 23.48 | 23.66 | 29,487 | -0.06(-0.27%) |
Jul 09, 2021 | 23.46 | 23.88 | 23.46 | 23.72 | 34,388 | +0.55(+2.37%) |
Jul 08, 2021 | 23.14 | 23.54 | 22.65 | 23.17 | 66,942 | -0.33(-1.39%) |
Jul 07, 2021 | 23.92 | 24.13 | 23.45 | 23.50 | 33,766 | -0.45(-1.87%) |
Jul 06, 2021 | 24.31 | 24.31 | 23.70 | 23.95 | 24,318 | -0.31(-1.27%) |
Jul 02, 2021 | 24.23 | 24.28 | 24.05 | 24.26 | 17,752 | +0.14(+0.59%) |
Jul 01, 2021 | 24.13 | 24.26 | 24.00 | 24.11 | 38,031 | +0.29(+1.24%) |
Jun 30, 2021 | 23.34 | 23.88 | 23.34 | 23.82 | 12,951 | +0.46(+1.98%) |
Jun 29, 2021 | 23.44 | 23.54 | 23.28 | 23.36 | 43,503 | +0.08(+0.34%) |
Jun 28, 2021 | 23.94 | 23.94 | 22.89 | 23.28 | 33,095 | -0.59(-2.47%) |
Jun 25, 2021 | 23.88 | 24.00 | 23.76 | 23.87 | 23,784 | -0.06(-0.23%) |
Jun 24, 2021 | 24.10 | 24.10 | 23.70 | 23.92 | 46,330 | -0.22(-0.92%) |
Jun 23, 2021 | 24.10 | 24.38 | 24.07 | 24.15 | 23,588 | +0.07(+0.30%) |
Jun 22, 2021 | 24.43 | 24.43 | 23.96 | 24.07 | 49,721 | -0.36(-1.47%) |
Jun 21, 2021 | 23.78 | 24.50 | 23.78 | 24.43 | 55,673 | +0.76(+3.19%) |
Jun 18, 2021 | 24.05 | 24.06 | 23.59 | 23.68 | 69,652 | -0.67(-2.75%) |
Jun 17, 2021 | 25.32 | 25.32 | 23.92 | 24.35 | 37,273 | -1.04(-4.08%) |
Jun 16, 2021 | 25.24 | 25.54 | 25.22 | 25.38 | 43,961 | +0.16(+0.63%) |
Jun 15, 2021 | 25.42 | 25.44 | 24.96 | 25.22 | 37,921 | -0.22(-0.88%) |
Jun 14, 2021 | 25.32 | 25.60 | 25.24 | 25.44 | 16,863 | +0.21(+0.82%) |
Jun 11, 2021 | 24.98 | 25.36 | 24.98 | 25.24 | 21,636 | +0.35(+1.41%) |
Jun 10, 2021 | 24.63 | 25.06 | 24.63 | 24.89 | 18,576 | +0.34(+1.40%) |
Jun 09, 2021 | 24.62 | 24.79 | 24.48 | 24.54 | 30,172 | +0.11(+0.46%) |
Jun 08, 2021 | 24.50 | 24.53 | 24.33 | 24.43 | 47,188 | +0.04(+0.16%) |
Jun 07, 2021 | 23.95 | 24.52 | 23.95 | 24.39 | 41,020 | +0.44(+1.83%) |
Jun 04, 2021 | 23.86 | 24.08 | 23.82 | 23.95 | 31,857 | +0.11(+0.47%) |
Jun 03, 2021 | 23.75 | 23.92 | 23.57 | 23.84 | 18,084 | +0.11(+0.47%) |
Jun 02, 2021 | 23.56 | 23.84 | 23.53 | 23.73 | 20,370 | +0.26(+1.12%) |
Jun 01, 2021 | 23.16 | 23.56 | 23.09 | 23.47 | 37,184 | +0.61(+2.68%) |
May 28, 2021 | 23.09 | 23.09 | 22.72 | 22.86 | 22,555 | -0.10(-0.42%) |
May 27, 2021 | 22.98 | 22.98 | 22.72 | 22.95 | 23,068 | +0.03(+0.14%) |
May 26, 2021 | 22.69 | 22.94 | 22.53 | 22.92 | 17,114 | +0.21(+0.95%) |
May 25, 2021 | 23.06 | 23.18 | 22.56 | 22.71 | 24,093 | -0.31(-1.35%) |
May 24, 2021 | 23.21 | 23.21 | 22.77 | 23.02 | 30,798 | +0.05(+0.21%) |
May 21, 2021 | 23.14 | 23.23 | 22.96 | 22.97 | 9,371 | +0.00(+0.00%) |
May 20, 2021 | 22.72 | 22.97 | 22.57 | 22.97 | 11,252 | +0.38(+1.69%) |
May 19, 2021 | 22.56 | 22.72 | 22.13 | 22.59 | 31,455 | -0.35(-1.51%) |
May 18, 2021 | 23.31 | 23.31 | 22.92 | 22.93 | 28,690 | -0.15(-0.65%) |
May 17, 2021 | 22.59 | 23.11 | 22.44 | 23.08 | 34,668 | +0.53(+2.34%) |
May 14, 2021 | 21.97 | 22.63 | 21.97 | 22.55 | 27,308 | +0.57(+2.61%) |
May 13, 2021 | 21.49 | 22.01 | 21.39 | 21.98 | 30,424 | +0.35(+1.60%) |
May 12, 2021 | 22.10 | 22.56 | 21.61 | 21.63 | 28,079 | -0.43(-1.96%) |
May 11, 2021 | 22.07 | 22.20 | 21.74 | 22.07 | 85,333 | -0.31(-1.37%) |
May 10, 2021 | 22.19 | 22.48 | 22.07 | 22.37 | 26,571 | +0.31(+1.39%) |
May 07, 2021 | 21.53 | 22.09 | 21.53 | 22.07 | 54,037 | +0.50(+2.33%) |
May 06, 2021 | 21.71 | 21.71 | 21.50 | 21.56 | 17,097 | -0.09(-0.40%) |
May 05, 2021 | 21.60 | 21.78 | 21.40 | 21.65 | 37,209 | +0.31(+1.47%) |
May 04, 2021 | 21.53 | 21.53 | 20.83 | 21.34 | 46,895 | -0.13(-0.62%) |