Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 37.64 | 38.06 | 37.17 | 37.98 | 36,143 | +0.33(+0.88%) |
May 27, 2022 | 37.47 | 37.78 | 37.36 | 37.65 | 35,425 | +0.34(+0.91%) |
May 26, 2022 | 36.53 | 37.44 | 36.44 | 37.31 | 46,475 | +1.00(+2.75%) |
May 25, 2022 | 36.73 | 36.73 | 35.89 | 36.32 | 41,761 | -0.18(-0.49%) |
May 24, 2022 | 36.41 | 36.61 | 34.81 | 36.49 | 38,185 | +0.09(+0.26%) |
May 23, 2022 | 35.55 | 36.96 | 35.54 | 36.40 | 30,369 | +0.86(+2.41%) |
May 20, 2022 | 34.87 | 35.74 | 34.87 | 35.54 | 39,461 | +0.71(+2.03%) |
May 19, 2022 | 35.63 | 36.42 | 34.55 | 34.84 | 40,351 | -0.96(-2.69%) |
May 18, 2022 | 37.00 | 37.00 | 35.71 | 35.80 | 42,531 | -0.98(-2.67%) |
May 17, 2022 | 36.83 | 37.41 | 36.49 | 36.78 | 58,999 | +0.14(+0.39%) |
May 16, 2022 | 36.44 | 37.18 | 36.32 | 36.64 | 66,499 | +0.02(+0.05%) |
May 13, 2022 | 35.25 | 36.73 | 32.87 | 36.62 | 59,247 | +1.04(+2.91%) |
May 12, 2022 | 35.62 | 36.22 | 34.34 | 35.58 | 54,851 | -0.38(-1.05%) |
May 11, 2022 | 33.50 | 36.36 | 33.50 | 35.96 | 82,435 | +2.34(+6.95%) |
May 10, 2022 | 36.43 | 36.75 | 33.14 | 33.62 | 73,286 | -2.80(-7.69%) |
May 09, 2022 | 36.47 | 36.51 | 35.36 | 36.42 | 66,957 | +0.21(+0.57%) |
May 06, 2022 | 36.66 | 36.76 | 35.64 | 36.21 | 39,343 | -0.67(-1.81%) |
May 05, 2022 | 37.93 | 37.93 | 36.32 | 36.88 | 48,923 | -1.18(-3.10%) |
May 04, 2022 | 38.50 | 38.92 | 36.82 | 38.06 | 67,299 | -0.31(-0.81%) |
May 03, 2022 | 36.90 | 38.38 | 36.18 | 38.37 | 72,078 | +1.43(+3.88%) |
May 02, 2022 | 36.23 | 37.12 | 36.05 | 36.94 | 73,939 | +0.89(+2.46%) |
Apr 29, 2022 | 35.46 | 36.49 | 34.93 | 36.05 | 38,872 | +0.44(+1.24%) |
Apr 28, 2022 | 34.18 | 35.85 | 33.86 | 35.61 | 46,739 | +1.47(+4.31%) |
Apr 27, 2022 | 33.88 | 34.46 | 33.81 | 34.14 | 29,717 | +0.23(+0.67%) |
Apr 26, 2022 | 34.73 | 34.91 | 33.70 | 33.91 | 33,276 | -1.21(-3.44%) |
Apr 25, 2022 | 35.37 | 35.60 | 34.66 | 35.12 | 48,361 | -0.71(-1.97%) |
Apr 22, 2022 | 36.67 | 37.30 | 35.52 | 35.83 | 55,931 | -2.81(-7.27%) |
Apr 21, 2022 | 37.94 | 39.25 | 37.03 | 38.63 | 105,188 | +0.79(+2.09%) |
Apr 20, 2022 | 35.44 | 38.33 | 35.44 | 37.84 | 118,122 | +2.54(+7.18%) |
Apr 19, 2022 | 33.59 | 36.49 | 33.59 | 35.31 | 54,824 | +1.79(+5.34%) |
Apr 18, 2022 | 32.37 | 33.52 | 32.37 | 33.52 | 37,995 | +0.87(+2.66%) |
Apr 14, 2022 | 32.76 | 33.40 | 32.19 | 32.65 | 30,632 | -0.27(-0.83%) |
Apr 13, 2022 | 32.25 | 33.24 | 32.25 | 32.92 | 36,638 | +0.31(+0.95%) |
Apr 12, 2022 | 32.42 | 33.69 | 32.31 | 32.61 | 20,360 | +0.12(+0.38%) |
Apr 11, 2022 | 33.15 | 33.43 | 32.08 | 32.49 | 24,313 | -0.96(-2.87%) |
Apr 08, 2022 | 33.60 | 33.79 | 33.25 | 33.45 | 16,867 | -0.15(-0.45%) |
Apr 07, 2022 | 34.06 | 34.31 | 33.18 | 33.60 | 25,972 | -0.49(-1.44%) |
Apr 06, 2022 | 34.08 | 34.51 | 33.95 | 34.09 | 25,840 | -0.21(-0.60%) |
Apr 05, 2022 | 34.23 | 34.89 | 33.05 | 34.30 | 29,612 | +0.22(+0.64%) |
Apr 04, 2022 | 33.93 | 34.36 | 33.78 | 34.08 | 24,427 | +0.03(+0.08%) |
Apr 01, 2022 | 34.40 | 34.76 | 33.79 | 34.05 | 41,459 | -0.02(-0.06%) |
Mar 31, 2022 | 33.93 | 35.14 | 33.72 | 34.07 | 38,120 | +0.32(+0.95%) |
Mar 30, 2022 | 34.18 | 34.94 | 33.37 | 33.75 | 22,425 | -0.55(-1.61%) |
Mar 29, 2022 | 34.78 | 34.91 | 33.66 | 34.31 | 62,681 | -0.16(-0.46%) |
Mar 28, 2022 | 34.11 | 34.67 | 33.44 | 34.46 | 22,826 | +0.40(+1.18%) |
Mar 25, 2022 | 34.22 | 34.22 | 31.26 | 34.06 | 9,391 | -0.15(-0.44%) |
Mar 24, 2022 | 33.89 | 34.21 | 33.89 | 34.21 | 20,796 | +0.30(+0.88%) |
Mar 23, 2022 | 34.03 | 34.07 | 33.28 | 33.91 | 17,547 | -0.03(-0.08%) |
Mar 22, 2022 | 33.24 | 34.06 | 32.96 | 33.94 | 17,194 | +0.89(+2.69%) |
Mar 21, 2022 | 32.62 | 33.19 | 32.34 | 33.05 | 27,901 | +0.32(+0.97%) |
Mar 18, 2022 | 32.49 | 32.76 | 32.28 | 32.73 | 20,749 | +0.23(+0.69%) |
Mar 17, 2022 | 31.88 | 32.53 | 31.88 | 32.51 | 15,671 | +0.52(+1.61%) |
Mar 16, 2022 | 32.39 | 32.44 | 31.93 | 31.99 | 8,257 | -0.17(-0.52%) |
Mar 15, 2022 | 32.46 | 32.81 | 31.89 | 32.16 | 12,901 | -0.07(-0.20%) |
Mar 14, 2022 | 31.83 | 32.52 | 31.68 | 32.22 | 33,516 | +0.29(+0.91%) |
Mar 11, 2022 | 31.70 | 31.93 | 31.18 | 31.93 | 29,391 | +0.19(+0.59%) |
Mar 10, 2022 | 31.20 | 31.88 | 30.71 | 31.75 | 28,194 | +0.26(+0.83%) |
Mar 09, 2022 | 31.93 | 31.93 | 31.10 | 31.48 | 6,663 | -0.21(-0.65%) |
Mar 08, 2022 | 31.72 | 31.81 | 31.06 | 31.69 | 10,497 | +0.03(+0.09%) |
Mar 07, 2022 | 31.87 | 31.88 | 30.98 | 31.66 | 11,356 | -0.26(-0.82%) |
Mar 04, 2022 | 31.41 | 31.92 | 31.41 | 31.92 | 4,806 | +0.23(+0.74%) |
Mar 03, 2022 | 31.42 | 31.77 | 31.00 | 31.69 | 11,216 | +0.29(+0.93%) |
Mar 02, 2022 | 30.46 | 31.42 | 29.86 | 31.40 | 30,283 | +1.26(+4.17%) |
Mar 01, 2022 | 31.51 | 31.51 | 30.14 | 30.14 | 19,167 | -1.13(-3.60%) |
Feb 28, 2022 | 31.74 | 31.74 | 31.13 | 31.27 | 9,798 | -0.48(-1.51%) |
Feb 25, 2022 | 31.69 | 31.89 | 31.38 | 31.75 | 16,438 | -0.12(-0.38%) |
Feb 24, 2022 | 31.65 | 31.87 | 30.65 | 31.87 | 15,130 | +0.22(+0.71%) |
Feb 23, 2022 | 31.60 | 31.86 | 31.60 | 31.64 | 8,557 | +0.05(+0.15%) |
Feb 22, 2022 | 31.68 | 31.87 | 31.58 | 31.60 | 9,616 | +0.16(+0.51%) |
Feb 18, 2022 | 31.44 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 30.77 | 31.41 | 30.20 | 31.41 | 12,069 | +0.38(+1.21%) |
Feb 16, 2022 | 30.67 | 31.10 | 30.26 | 31.03 | 9,959 | +0.55(+1.81%) |
Feb 15, 2022 | 30.25 | 31.41 | 29.90 | 30.48 | 16,526 | +0.90(+3.04%) |
Feb 14, 2022 | 29.58 | 30.27 | 29.55 | 29.58 | 14,172 | -0.34(-1.13%) |
Feb 11, 2022 | 29.94 | 30.31 | 29.92 | 29.92 | 7,456 | -0.07(-0.22%) |
Feb 10, 2022 | 29.78 | 29.98 | 29.78 | 29.98 | 2,489 | -0.22(-0.71%) |
Feb 09, 2022 | 30.07 | 30.44 | 29.82 | 30.20 | 6,819 | +0.13(+0.44%) |
Feb 08, 2022 | 29.54 | 30.47 | 29.54 | 30.07 | 7,309 | +0.12(+0.41%) |
Feb 07, 2022 | 29.33 | 29.95 | 29.12 | 29.95 | 2,927 | +0.50(+1.69%) |
Feb 04, 2022 | 28.63 | 29.45 | 28.63 | 29.45 | 5,500 | +0.48(+1.65%) |
Feb 03, 2022 | 29.23 | 29.28 | 28.97 | 28.97 | 1,555 | -0.59(-2.00%) |
Feb 02, 2022 | 29.54 | 29.78 | 29.29 | 29.56 | 7,269 | -0.11(-0.38%) |
Feb 01, 2022 | 29.35 | 29.82 | 29.30 | 29.67 | 8,645 | +0.06(+0.19%) |
Jan 31, 2022 | 29.30 | 29.62 | 7,590 | -0.15(-0.50%) | ||
Jan 28, 2022 | 29.53 | 29.95 | 29.32 | 29.77 | 5,199 | +0.07(+0.25%) |
Jan 27, 2022 | 30.07 | 30.28 | 28.67 | 29.69 | 23,840 | -0.46(-1.52%) |
Jan 26, 2022 | 30.42 | 30.64 | 29.82 | 30.15 | 7,184 | +0.37(+1.23%) |
Jan 25, 2022 | 30.00 | 30.47 | 28.81 | 29.79 | 41,474 | -0.73(-2.40%) |
Jan 24, 2022 | 30.14 | 30.85 | 29.66 | 30.52 | 20,297 | -0.14(-0.46%) |
Jan 21, 2022 | 30.71 | 30.94 | 29.91 | 30.66 | 20,135 | +0.25(+0.83%) |
Jan 20, 2022 | 30.58 | 30.94 | 30.37 | 30.41 | 34,103 | -0.34(-1.10%) |
Jan 19, 2022 | 30.08 | 30.83 | 30.05 | 30.74 | 11,613 | +0.54(+1.80%) |
Jan 18, 2022 | 30.38 | 30.81 | 29.56 | 30.20 | 18,056 | -0.18(-0.59%) |
Jan 14, 2022 | 30.38 | 0 | +0.62(+2.08%) | |||
Jan 13, 2022 | 30.23 | 30.86 | 29.40 | 29.76 | 33,046 | -0.23(-0.75%) |
Jan 12, 2022 | 29.79 | 30.75 | 29.36 | 29.98 | 34,468 | +0.05(+0.16%) |
Jan 11, 2022 | 30.27 | 30.84 | 29.77 | 29.94 | 13,528 | -0.37(-1.21%) |
Jan 10, 2022 | 30.67 | 30.81 | 30.10 | 30.30 | 5,024 | -0.50(-1.61%) |
Jan 07, 2022 | 30.89 | 30.93 | 30.61 | 30.80 | 8,761 | -0.11(-0.36%) |
Jan 06, 2022 | 30.68 | 30.92 | 30.52 | 30.91 | 11,205 | +0.00(+0.00%) |
Jan 05, 2022 | 30.93 | 30.93 | 30.60 | 30.91 | 13,438 | +0.17(+0.55%) |
Jan 04, 2022 | 30.98 | 30.98 | 30.49 | 30.74 | 28,838 | -0.07(-0.24%) |
Jan 03, 2022 | 30.56 | 30.93 | 30.56 | 30.82 | 25,423 | +0.04(+0.12%) |
Dec 31, 2021 | 30.02 | 30.90 | 30.02 | 30.78 | 13,102 | +0.07(+0.24%) |
Dec 30, 2021 | 30.12 | 30.71 | 30.12 | 30.71 | 11,263 | +0.04(+0.12%) |
Dec 29, 2021 | 30.55 | 30.88 | 30.34 | 30.67 | 9,225 | +0.38(+1.27%) |
Dec 28, 2021 | 30.45 | 30.91 | 29.62 | 30.28 | 22,982 | +0.19(+0.62%) |
Dec 27, 2021 | 29.45 | 30.31 | 29.41 | 30.10 | 14,643 | +0.52(+1.74%) |
Dec 23, 2021 | 28.75 | 29.58 | 28.68 | 29.58 | 12,437 | +0.91(+3.19%) |
Dec 22, 2021 | 28.33 | 28.75 | 28.33 | 28.67 | 4,861 | +0.10(+0.36%) |
Dec 21, 2021 | 28.71 | 28.75 | 28.43 | 28.56 | 28,077 | +0.02(+0.07%) |
Dec 20, 2021 | 28.03 | 28.70 | 28.03 | 28.55 | 24,193 | -0.21(-0.71%) |
Dec 17, 2021 | 28.61 | 29.82 | 28.25 | 28.75 | 231,579 | +0.05(+0.16%) |
Dec 16, 2021 | 28.17 | 28.70 | 28.00 | 28.70 | 29,772 | +0.38(+1.35%) |
Dec 15, 2021 | 27.69 | 28.42 | 27.59 | 28.32 | 25,025 | +1.11(+4.08%) |
Dec 14, 2021 | 27.76 | 28.33 | 27.21 | 27.21 | 20,545 | -0.42(-1.52%) |
Dec 13, 2021 | 28.19 | 28.83 | 27.63 | 27.63 | 28,692 | -0.86(-3.01%) |
Dec 10, 2021 | 28.19 | 28.82 | 27.91 | 28.49 | 12,266 | +0.30(+1.06%) |
Dec 09, 2021 | 28.15 | 28.78 | 27.94 | 28.19 | 13,955 | +0.04(+0.13%) |
Dec 08, 2021 | 27.94 | 28.69 | 27.33 | 28.15 | 14,011 | +0.07(+0.27%) |
Dec 07, 2021 | 27.53 | 28.77 | 27.23 | 28.08 | 24,154 | +0.55(+2.00%) |
Dec 06, 2021 | 27.66 | 27.95 | 27.31 | 27.53 | 10,773 | +0.11(+0.41%) |
Dec 03, 2021 | 27.46 | 27.46 | 26.93 | 27.42 | 7,250 | +0.06(+0.22%) |
Dec 02, 2021 | 27.13 | 27.48 | 27.13 | 27.36 | 8,483 | +0.31(+1.15%) |
Dec 01, 2021 | 27.49 | 27.78 | 26.67 | 27.05 | 13,502 | +0.01(+0.03%) |
Nov 30, 2021 | 27.39 | 27.49 | 26.54 | 27.04 | 18,200 | -0.37(-1.36%) |
Nov 29, 2021 | 26.09 | 27.96 | 24.59 | 27.41 | 20,971 | +1.31(+5.04%) |
Nov 26, 2021 | 25.70 | 26.09 | 25.70 | 26.09 | 4,571 | +0.00(+0.00%) |
Nov 24, 2021 | 24.70 | 26.09 | 24.70 | 26.09 | 11,899 | +1.51(+6.14%) |
Nov 23, 2021 | 24.89 | 26.09 | 24.54 | 24.58 | 11,349 | -0.58(-2.30%) |
Nov 22, 2021 | 24.28 | 25.16 | 24.04 | 25.16 | 31,463 | +0.89(+3.69%) |
Nov 19, 2021 | 24.41 | 24.42 | 23.99 | 24.27 | 18,679 | -0.24(-0.99%) |
Nov 18, 2021 | 24.38 | 24.51 | 24.10 | 24.51 | 9,263 | +0.00(+0.00%) |
Nov 17, 2021 | 24.49 | 24.86 | 24.11 | 24.51 | 7,701 | -0.21(-0.87%) |
Nov 16, 2021 | 24.40 | 24.98 | 24.40 | 24.72 | 6,535 | +0.51(+2.12%) |
Nov 15, 2021 | 24.42 | 24.55 | 24.05 | 24.21 | 11,059 | -0.56(-2.26%) |
Nov 12, 2021 | 24.30 | 24.77 | 24.26 | 24.77 | 3,704 | +0.07(+0.30%) |
Nov 11, 2021 | 24.62 | 24.88 | 24.25 | 24.70 | 6,725 | -0.16(-0.64%) |
Nov 10, 2021 | 24.85 | 24.86 | 24.57 | 24.86 | 4,638 | +0.62(+2.54%) |
Nov 09, 2021 | 24.37 | 24.45 | 24.04 | 24.24 | 8,268 | +0.01(+0.04%) |
Nov 08, 2021 | 24.39 | 24.39 | 23.78 | 24.23 | 4,825 | -0.14(-0.57%) |
Nov 05, 2021 | 24.45 | 25.10 | 23.84 | 24.37 | 5,464 | -0.35(-1.43%) |
Nov 04, 2021 | 24.24 | 24.74 | 23.84 | 24.72 | 22,646 | -0.07(-0.26%) |
Nov 03, 2021 | 24.50 | 24.80 | 24.37 | 24.79 | 4,933 | +0.19(+0.76%) |
Nov 02, 2021 | 23.98 | 24.60 | 23.98 | 24.60 | 2,980 | +0.57(+2.37%) |
Nov 01, 2021 | 24.03 | 24.61 | 23.67 | 24.03 | 16,391 | +0.38(+1.62%) |
Oct 29, 2021 | 24.04 | 24.04 | 23.29 | 23.65 | 7,603 | -0.03(-0.12%) |
Oct 28, 2021 | 24.02 | 24.09 | 22.91 | 23.68 | 3,928 | +0.12(+0.51%) |
Oct 27, 2021 | 23.50 | 24.11 | 23.07 | 23.56 | 13,513 | -0.57(-2.36%) |
Oct 26, 2021 | 23.25 | 24.13 | 24.13 | 2,497 | +0.74(+3.15%) | |
Oct 25, 2021 | 22.72 | 23.46 | 22.63 | 23.39 | 8,519 | +0.57(+2.49%) |
Oct 22, 2021 | 22.62 | 22.82 | 22.59 | 22.82 | 15,059 | +0.18(+0.78%) |
Oct 21, 2021 | 22.76 | 22.82 | 22.53 | 22.65 | 9,453 | +0.09(+0.41%) |
Oct 20, 2021 | 22.22 | 22.73 | 22.22 | 22.55 | 7,147 | +0.51(+2.33%) |
Oct 19, 2021 | 22.13 | 22.13 | 21.90 | 22.04 | 5,365 | +0.14(+0.64%) |
Oct 18, 2021 | 22.37 | 22.37 | 21.90 | 21.90 | 4,195 | -0.29(-1.30%) |
Oct 15, 2021 | 22.37 | 22.77 | 22.13 | 22.19 | 9,761 | -0.22(-0.98%) |
Oct 14, 2021 | 22.18 | 22.44 | 21.90 | 22.41 | 3,974 | +0.36(+1.63%) |
Oct 13, 2021 | 22.14 | 22.14 | 21.90 | 22.05 | 1,418 | +0.04(+0.17%) |
Oct 12, 2021 | 21.77 | 22.11 | 21.70 | 22.01 | 7,868 | -0.02(-0.08%) |
Oct 11, 2021 | 21.28 | 22.03 | 21.28 | 22.03 | 1,125 | +0.56(+2.60%) |
Oct 07, 2021 | 21.47 | 21.47 | 21.47 | 57 | +0.22(+1.05%) | |
Oct 06, 2021 | 21.30 | 21.43 | 21.15 | 21.25 | 3,500 | -0.23(-1.08%) |
Oct 05, 2021 | 21.12 | 21.62 | 21.11 | 21.48 | 6,006 | +0.23(+1.10%) |
Oct 04, 2021 | 21.20 | 21.65 | 21.02 | 21.25 | 11,817 | +0.30(+1.42%) |
Oct 01, 2021 | 21.00 | 21.20 | 20.88 | 20.95 | 6,839 | +0.07(+0.36%) |
Sep 30, 2021 | 20.91 | 20.98 | 20.72 | 20.88 | 4,626 | +0.00(+0.00%) |
Sep 29, 2021 | 20.96 | 20.96 | 20.88 | 20.88 | 3,491 | -0.07(-0.31%) |
Sep 28, 2021 | 20.99 | 21.00 | 20.88 | 20.94 | 5,886 | -0.07(-0.35%) |
Sep 27, 2021 | 21.01 | 21.25 | 20.97 | 21.02 | 7,369 | +0.02(+0.09%) |
Sep 24, 2021 | 20.70 | 21.00 | 20.70 | 21.00 | 1,920 | +0.43(+2.07%) |
Sep 23, 2021 | 20.87 | 20.98 | 20.57 | 20.57 | 8,309 | -0.29(-1.37%) |
Sep 22, 2021 | 20.80 | 20.96 | 20.80 | 20.86 | 6,135 | -0.05(-0.22%) |
Sep 21, 2021 | 21.26 | 21.26 | 20.59 | 20.90 | 5,914 | -0.15(-0.70%) |
Sep 20, 2021 | 20.82 | 21.11 | 20.77 | 21.05 | 6,181 | -0.03(-0.13%) |
Sep 17, 2021 | 21.26 | 21.39 | 20.99 | 21.08 | 15,407 | -0.17(-0.78%) |
Sep 16, 2021 | 21.11 | 21.25 | 20.87 | 21.25 | 3,994 | +0.08(+0.39%) |
Sep 15, 2021 | 21.03 | 21.41 | 21.03 | 21.16 | 11,315 | +0.07(+0.35%) |
Sep 14, 2021 | 21.27 | 21.53 | 21.05 | 21.09 | 4,273 | -0.31(-1.47%) |
Sep 13, 2021 | 21.20 | 21.44 | 21.03 | 21.40 | 8,396 | +0.14(+0.65%) |
Sep 10, 2021 | 21.50 | 21.50 | 21.03 | 21.26 | 16,460 | -0.03(-0.13%) |
Sep 09, 2021 | 21.26 | 21.45 | 21.26 | 21.29 | 3,322 | -0.10(-0.48%) |
Sep 08, 2021 | 21.37 | 21.56 | 21.37 | 21.39 | 10,509 | -0.11(-0.52%) |
Sep 07, 2021 | 21.05 | 21.68 | 21.05 | 21.51 | 6,742 | -0.18(-0.81%) |
Sep 03, 2021 | 20.74 | 21.88 | 20.74 | 21.68 | 6,315 | +0.12(+0.56%) |
Sep 02, 2021 | 21.82 | 21.82 | 21.39 | 21.56 | 1,588 | +0.02(+0.09%) |
Sep 01, 2021 | 20.60 | 21.81 | 20.59 | 21.54 | 13,484 | +0.50(+2.37%) |
Aug 31, 2021 | 20.71 | 21.04 | 20.60 | 21.04 | 23,043 | +0.33(+1.61%) |
Aug 30, 2021 | 20.92 | 20.92 | 20.62 | 20.71 | 6,633 | -0.05(-0.22%) |
Aug 27, 2021 | 20.89 | 21.03 | 20.67 | 20.76 | 4,691 | -0.20(-0.97%) |
Aug 26, 2021 | 20.81 | 21.16 | 20.70 | 20.96 | 8,562 | +0.08(+0.40%) |
Aug 25, 2021 | 20.80 | 21.10 | 20.77 | 20.88 | 9,559 | +0.07(+0.36%) |
Aug 24, 2021 | 20.88 | 20.95 | 20.62 | 20.80 | 12,588 | -0.06(-0.27%) |
Aug 23, 2021 | 20.90 | 21.20 | 20.72 | 20.86 | 5,602 | -0.13(-0.62%) |
Aug 20, 2021 | 20.62 | 21.00 | 20.62 | 20.99 | 10,503 | +0.29(+1.38%) |
Aug 19, 2021 | 20.60 | 20.78 | 20.60 | 20.70 | 5,242 | -0.09(-0.44%) |
Aug 18, 2021 | 20.59 | 21.19 | 20.58 | 20.79 | 9,382 | +0.12(+0.58%) |
Aug 17, 2021 | 20.72 | 20.82 | 20.61 | 20.67 | 5,918 | -0.31(-1.50%) |
Aug 16, 2021 | 20.90 | 20.99 | 20.81 | 20.99 | 10,303 | +0.11(+0.53%) |
Aug 13, 2021 | 20.87 | 20.94 | 20.66 | 20.88 | 29,728 | -0.11(-0.53%) |
Aug 12, 2021 | 21.07 | 21.07 | 20.80 | 20.99 | 8,226 | -0.17(-0.79%) |
Aug 11, 2021 | 21.26 | 21.26 | 20.77 | 21.15 | 10,912 | +0.19(+0.93%) |
Aug 10, 2021 | 21.18 | 21.18 | 20.62 | 20.96 | 12,600 | +0.12(+0.58%) |
Aug 09, 2021 | 20.73 | 20.93 | 20.65 | 20.84 | 15,514 | +0.16(+0.76%) |
Aug 06, 2021 | 20.64 | 20.93 | 20.64 | 20.68 | 10,284 | -0.03(-0.13%) |
Aug 05, 2021 | 20.72 | 20.79 | 20.62 | 20.71 | 8,309 | +0.32(+1.59%) |
Aug 04, 2021 | 20.23 | 20.47 | 20.20 | 20.39 | 30,273 | +0.11(+0.55%) |
Aug 03, 2021 | 20.25 | 20.40 | 20.25 | 20.28 | 7,523 | -0.05(-0.23%) |
Aug 02, 2021 | 20.27 | 20.32 | 20.27 | 20.32 | 5,862 | +0.02(+0.09%) |
Jul 30, 2021 | 20.11 | 20.34 | 20.11 | 20.30 | 8,858 | +0.12(+0.60%) |
Jul 29, 2021 | 20.47 | 20.47 | 20.16 | 20.18 | 10,569 | -0.09(-0.46%) |
Jul 28, 2021 | 20.48 | 20.69 | 20.02 | 20.28 | 25,027 | -0.28(-1.35%) |
Jul 27, 2021 | 20.52 | 20.55 | 20.31 | 20.55 | 12,769 | +0.06(+0.32%) |
Jul 26, 2021 | 20.34 | 21.14 | 20.34 | 20.49 | 26,406 | +0.26(+1.28%) |
Jul 23, 2021 | 20.28 | 20.34 | 20.11 | 20.23 | 8,901 | -0.06(-0.32%) |
Jul 22, 2021 | 20.24 | 20.48 | 20.01 | 20.29 | 17,659 | +0.05(+0.23%) |
Jul 21, 2021 | 19.93 | 20.84 | 19.93 | 20.25 | 30,420 | +0.27(+1.34%) |
Jul 20, 2021 | 19.76 | 20.42 | 19.76 | 19.98 | 30,029 | +0.12(+0.60%) |
Jul 19, 2021 | 19.92 | 20.03 | 19.79 | 19.86 | 32,221 | -0.29(-1.42%) |
Jul 16, 2021 | 20.65 | 20.65 | 20.15 | 20.15 | 25,851 | -0.35(-1.71%) |
Jul 15, 2021 | 19.94 | 20.53 | 19.94 | 20.50 | 26,910 | +0.43(+2.17%) |
Jul 14, 2021 | 20.16 | 20.27 | 19.97 | 20.06 | 8,852 | +0.05(+0.23%) |
Jul 13, 2021 | 20.03 | 20.15 | 19.91 | 20.02 | 28,405 | +0.02(+0.09%) |
Jul 12, 2021 | 19.89 | 20.02 | 19.79 | 20.00 | 14,888 | +0.07(+0.37%) |
Jul 09, 2021 | 19.88 | 20.10 | 19.83 | 19.92 | 26,459 | +0.13(+0.65%) |
Jul 08, 2021 | 19.88 | 19.92 | 19.67 | 19.79 | 38,168 | -0.17(-0.83%) |
Jul 07, 2021 | 20.03 | 20.09 | 19.83 | 19.96 | 39,585 | +0.02(+0.09%) |
Jul 06, 2021 | 20.14 | 20.16 | 19.94 | 19.94 | 34,096 | -0.17(-0.83%) |
Jul 02, 2021 | 20.26 | 20.26 | 20.11 | 20.11 | 27,384 | -0.16(-0.78%) |
Jul 01, 2021 | 20.28 | 20.34 | 20.11 | 20.27 | 27,698 | +0.09(+0.46%) |
Jun 30, 2021 | 20.15 | 20.23 | 20.11 | 20.17 | 31,391 | +0.06(+0.32%) |
Jun 29, 2021 | 20.27 | 20.42 | 20.11 | 20.11 | 50,966 | -0.18(-0.87%) |
Jun 28, 2021 | 20.19 | 20.54 | 20.11 | 20.28 | 84,135 | +0.18(+0.87%) |
Jun 25, 2021 | 20.54 | 20.54 | 19.97 | 20.11 | 1,432,284 | -0.29(-1.41%) |
Jun 24, 2021 | 20.03 | 20.42 | 19.96 | 20.40 | 98,216 | +0.34(+1.69%) |
Jun 23, 2021 | 19.91 | 20.12 | 19.91 | 20.06 | 80,839 | +0.15(+0.74%) |
Jun 22, 2021 | 20.15 | 20.15 | 19.68 | 19.91 | 74,723 | -0.14(-0.69%) |
Jun 21, 2021 | 20.07 | 20.37 | 19.99 | 20.05 | 76,954 | +0.06(+0.28%) |
Jun 18, 2021 | 20.18 | 20.30 | 19.96 | 19.99 | 117,792 | -0.33(-1.63%) |
Jun 17, 2021 | 20.46 | 20.55 | 20.29 | 20.32 | 60,637 | -0.15(-0.72%) |
Jun 16, 2021 | 20.46 | 20.53 | 20.46 | 20.47 | 45,075 | -0.06(-0.31%) |
Jun 15, 2021 | 20.63 | 20.63 | 20.46 | 20.53 | 41,998 | +0.05(+0.22%) |
Jun 14, 2021 | 20.49 | 21.05 | 20.44 | 20.49 | 40,416 | +0.03(+0.13%) |
Jun 11, 2021 | 20.51 | 20.68 | 20.41 | 20.46 | 21,141 | -0.08(-0.40%) |
Jun 10, 2021 | 20.49 | 20.76 | 20.29 | 20.54 | 60,556 | +0.26(+1.27%) |
Jun 09, 2021 | 20.19 | 20.32 | 20.18 | 20.29 | 41,020 | +0.03(+0.14%) |
Jun 08, 2021 | 20.27 | 20.41 | 20.18 | 20.26 | 37,018 | +0.05(+0.23%) |
Jun 07, 2021 | 20.19 | 20.23 | 20.16 | 20.21 | 86,411 | -0.01(-0.05%) |
Jun 04, 2021 | 20.62 | 20.62 | 20.20 | 20.22 | 23,344 | -0.27(-1.30%) |
Jun 03, 2021 | 20.18 | 20.56 | 20.11 | 20.49 | 35,192 | +0.24(+1.18%) |
Jun 02, 2021 | 20.21 | 20.25 | 20.18 | 20.25 | 16,168 | -0.12(-0.59%) |