Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 36.49 | 36.50 | 35.95 | 36.20 | 91,201 | -0.35(-0.96%) |
May 30, 2022 | 37.49 | 37.49 | 36.48 | 36.55 | 60,008 | -0.63(-1.69%) |
May 27, 2022 | 36.75 | 37.18 | 36.29 | 37.18 | 85,365 | +0.69(+1.89%) |
May 26, 2022 | 36.25 | 36.91 | 36.25 | 36.49 | 88,870 | +0.38(+1.05%) |
May 25, 2022 | 35.60 | 36.21 | 35.51 | 36.11 | 118,465 | +0.64(+1.80%) |
May 24, 2022 | 35.96 | 35.96 | 34.56 | 35.47 | 125,925 | -0.02(-0.06%) |
May 20, 2022 | 35.49 | 0 | -0.37(-1.03%) | |||
May 19, 2022 | 35.87 | 36.77 | 35.70 | 35.86 | 138,346 | -0.21(-0.58%) |
May 18, 2022 | 37.25 | 37.25 | 36.03 | 36.07 | 97,445 | -1.18(-3.17%) |
May 17, 2022 | 36.55 | 37.70 | 36.50 | 37.25 | 168,618 | +0.98(+2.70%) |
May 16, 2022 | 36.06 | 36.69 | 35.77 | 36.27 | 99,128 | +0.34(+0.95%) |
May 13, 2022 | 34.55 | 36.12 | 34.51 | 35.93 | 151,725 | +1.73(+5.06%) |
May 12, 2022 | 34.72 | 34.72 | 33.59 | 34.20 | 127,944 | -0.52(-1.50%) |
May 11, 2022 | 33.47 | 35.14 | 33.45 | 34.72 | 201,261 | +1.21(+3.61%) |
May 10, 2022 | 33.41 | 34.51 | 33.39 | 33.51 | 224,063 | -0.39(-1.15%) |
May 09, 2022 | 33.14 | 34.07 | 33.10 | 33.90 | 137,877 | +0.42(+1.25%) |
May 06, 2022 | 33.83 | 34.44 | 32.70 | 33.48 | 134,825 | -0.38(-1.12%) |
May 05, 2022 | 33.88 | 34.45 | 33.19 | 33.86 | 110,981 | +0.05(+0.15%) |
May 04, 2022 | 33.53 | 34.12 | 33.48 | 33.81 | 104,252 | -0.03(-0.09%) |
May 03, 2022 | 33.45 | 34.40 | 33.45 | 33.84 | 130,256 | +0.58(+1.74%) |
May 02, 2022 | 34.21 | 34.46 | 33.12 | 33.26 | 90,329 | -1.17(-3.40%) |
Apr 29, 2022 | 34.57 | 34.91 | 34.34 | 34.43 | 160,584 | -0.13(-0.38%) |
Apr 28, 2022 | 33.68 | 35.01 | 33.65 | 34.56 | 128,495 | +1.16(+3.47%) |
Apr 27, 2022 | 33.38 | 33.63 | 32.74 | 33.40 | 237,578 | +0.02(+0.06%) |
Apr 26, 2022 | 34.04 | 34.61 | 33.12 | 33.38 | 183,500 | -0.71(-2.08%) |
Apr 25, 2022 | 34.60 | 34.61 | 33.06 | 34.09 | 150,340 | -0.63(-1.81%) |
Apr 22, 2022 | 34.84 | 35.50 | 34.25 | 34.72 | 110,418 | -0.22(-0.63%) |
Apr 21, 2022 | 35.96 | 36.10 | 34.91 | 34.94 | 71,157 | -0.61(-1.72%) |
Apr 20, 2022 | 34.97 | 35.77 | 34.79 | 35.55 | 78,185 | +0.57(+1.63%) |
Apr 19, 2022 | 35.00 | 35.72 | 34.80 | 34.98 | 92,579 | +0.00(+0.00%) |
Apr 18, 2022 | 35.72 | 36.85 | 34.86 | 34.98 | 441,952 | -1.29(-3.56%) |
Apr 14, 2022 | 36.27 | 0 | +0.53(+1.48%) | |||
Apr 13, 2022 | 34.61 | 36.29 | 34.61 | 35.74 | 139,821 | +1.10(+3.18%) |
Apr 12, 2022 | 33.99 | 34.93 | 33.99 | 34.64 | 263,931 | +0.72(+2.12%) |
Apr 11, 2022 | 33.13 | 33.93 | 32.80 | 33.92 | 405,072 | +0.74(+2.23%) |
Apr 08, 2022 | 32.91 | 33.33 | 32.56 | 33.18 | 79,043 | +0.19(+0.58%) |
Apr 07, 2022 | 33.09 | 33.09 | 32.21 | 32.99 | 110,744 | -0.03(-0.09%) |
Apr 06, 2022 | 33.36 | 33.49 | 32.92 | 33.02 | 78,955 | -0.58(-1.73%) |
Apr 05, 2022 | 33.63 | 33.84 | 33.37 | 33.60 | 99,508 | +0.10(+0.30%) |
Apr 04, 2022 | 33.12 | 33.58 | 33.00 | 33.50 | 85,161 | +0.33(+0.99%) |
Apr 01, 2022 | 32.96 | 33.74 | 32.81 | 33.17 | 111,474 | +0.04(+0.12%) |
Mar 31, 2022 | 31.98 | 33.33 | 31.96 | 33.13 | 223,687 | +1.03(+3.21%) |
Mar 30, 2022 | 31.81 | 33.17 | 31.68 | 32.10 | 191,031 | -1.49(-4.44%) |
Mar 29, 2022 | 33.32 | 33.65 | 33.13 | 33.59 | 237,023 | +0.27(+0.81%) |
Mar 28, 2022 | 33.32 | 33.45 | 33.02 | 33.32 | 180,451 | +0.02(+0.06%) |
Mar 25, 2022 | 33.45 | 33.57 | 33.12 | 33.30 | 236,416 | -0.05(-0.15%) |
Mar 24, 2022 | 33.06 | 33.54 | 32.80 | 33.35 | 87,463 | +0.29(+0.88%) |
Mar 23, 2022 | 33.03 | 33.31 | 32.80 | 33.06 | 94,988 | -0.07(-0.21%) |
Mar 22, 2022 | 31.57 | 33.42 | 31.57 | 33.13 | 400,347 | +1.55(+4.91%) |
Mar 21, 2022 | 30.79 | 31.64 | 30.79 | 31.58 | 145,606 | +0.85(+2.77%) |
Mar 18, 2022 | 30.80 | 31.66 | 30.73 | 30.73 | 864,252 | -0.21(-0.68%) |
Mar 17, 2022 | 29.25 | 31.23 | 29.25 | 30.94 | 217,860 | +1.74(+5.96%) |
Mar 16, 2022 | 30.12 | 30.38 | 28.81 | 29.20 | 383,246 | -0.84(-2.80%) |
Mar 15, 2022 | 31.67 | 31.67 | 29.96 | 30.04 | 307,206 | -1.53(-4.85%) |
Mar 14, 2022 | 31.31 | 31.88 | 30.80 | 31.57 | 349,429 | +0.61(+1.97%) |
Mar 11, 2022 | 31.63 | 31.75 | 30.76 | 30.96 | 132,020 | -0.64(-2.03%) |
Mar 10, 2022 | 31.64 | 31.93 | 31.01 | 31.60 | 176,534 | -0.27(-0.85%) |
Mar 09, 2022 | 30.98 | 32.35 | 30.56 | 31.87 | 200,605 | +0.87(+2.81%) |
Mar 08, 2022 | 31.55 | 31.89 | 30.70 | 31.00 | 206,724 | -0.41(-1.31%) |
Mar 07, 2022 | 30.71 | 32.22 | 30.71 | 31.41 | 183,628 | +0.53(+1.72%) |
Mar 04, 2022 | 29.82 | 30.90 | 29.78 | 30.88 | 109,717 | +0.92(+3.07%) |
Mar 03, 2022 | 29.70 | 30.80 | 29.58 | 29.96 | 184,126 | +0.26(+0.88%) |
Mar 02, 2022 | 29.62 | 29.92 | 29.35 | 29.70 | 96,933 | +0.13(+0.44%) |
Mar 01, 2022 | 29.91 | 29.91 | 29.30 | 29.57 | 90,347 | -0.14(-0.47%) |
Feb 28, 2022 | 29.97 | 30.15 | 29.38 | 29.71 | 105,614 | -0.39(-1.30%) |
Feb 25, 2022 | 28.49 | 30.14 | 28.79 | 30.10 | 180,692 | +1.74(+6.14%) |
Feb 24, 2022 | 27.84 | 28.40 | 27.63 | 28.36 | 87,057 | +0.02(+0.07%) |
Feb 23, 2022 | 28.09 | 28.35 | 28.02 | 28.34 | 58,766 | +0.33(+1.18%) |
Feb 22, 2022 | 27.75 | 28.37 | 27.73 | 28.01 | 85,982 | +0.04(+0.14%) |
Feb 18, 2022 | 27.97 | 0 | -0.15(-0.53%) | |||
Feb 17, 2022 | 28.12 | 28.35 | 27.97 | 28.12 | 38,657 | -0.08(-0.28%) |
Feb 16, 2022 | 28.43 | 28.43 | 27.74 | 28.20 | 74,765 | -0.33(-1.16%) |
Feb 15, 2022 | 27.87 | 28.53 | 27.87 | 28.53 | 58,461 | +0.56(+2.00%) |
Feb 14, 2022 | 28.12 | 28.22 | 27.92 | 27.97 | 56,836 | -0.27(-0.96%) |
Feb 11, 2022 | 28.08 | 28.76 | 27.91 | 28.24 | 81,438 | +0.14(+0.50%) |
Feb 10, 2022 | 27.64 | 28.38 | 27.57 | 28.10 | 150,662 | +0.18(+0.64%) |
Feb 09, 2022 | 27.18 | 27.94 | 27.13 | 27.92 | 134,618 | +0.88(+3.25%) |
Feb 08, 2022 | 27.33 | 27.33 | 26.68 | 27.04 | 78,489 | -0.34(-1.24%) |
Feb 07, 2022 | 26.98 | 27.51 | 26.87 | 27.38 | 72,841 | +0.41(+1.52%) |
Feb 04, 2022 | 26.93 | 27.12 | 26.50 | 26.97 | 84,914 | +0.19(+0.71%) |
Feb 03, 2022 | 26.66 | 26.78 | 26.18 | 26.78 | 105,981 | +0.01(+0.04%) |
Feb 02, 2022 | 27.34 | 27.47 | 26.65 | 26.77 | 126,707 | -0.45(-1.65%) |
Feb 01, 2022 | 27.09 | 27.44 | 26.83 | 27.22 | 141,209 | +0.23(+0.85%) |
Jan 31, 2022 | 26.63 | 26.99 | 103,293 | +0.24(+0.90%) | ||
Jan 28, 2022 | 26.62 | 27.10 | 26.36 | 26.75 | 90,291 | +0.20(+0.75%) |
Jan 27, 2022 | 26.86 | 27.19 | 26.54 | 26.55 | 121,602 | -0.04(-0.15%) |
Jan 26, 2022 | 27.00 | 27.00 | 26.40 | 26.59 | 90,597 | -0.17(-0.64%) |
Jan 25, 2022 | 26.29 | 27.00 | 25.98 | 26.76 | 76,110 | +0.19(+0.72%) |
Jan 24, 2022 | 26.61 | 27.08 | 26.24 | 26.57 | 271,850 | -1.15(-4.15%) |
Jan 21, 2022 | 28.09 | 28.09 | 27.04 | 27.72 | 105,935 | -0.44(-1.56%) |
Jan 20, 2022 | 28.08 | 28.51 | 28.07 | 28.16 | 58,365 | +0.16(+0.57%) |
Jan 19, 2022 | 28.50 | 28.53 | 27.73 | 28.00 | 146,950 | -0.40(-1.41%) |
Jan 18, 2022 | 28.94 | 28.94 | 28.20 | 28.40 | 53,664 | -0.60(-2.07%) |
Jan 17, 2022 | 28.10 | 29.05 | 28.06 | 29.00 | 89,057 | +0.90(+3.20%) |
Jan 14, 2022 | 27.99 | 28.11 | 27.68 | 28.10 | 65,160 | +0.10(+0.36%) |
Jan 13, 2022 | 28.15 | 28.28 | 27.71 | 28.00 | 96,021 | -0.14(-0.50%) |
Jan 12, 2022 | 27.98 | 28.25 | 27.71 | 28.14 | 55,649 | +0.22(+0.79%) |
Jan 11, 2022 | 28.10 | 28.23 | 27.73 | 27.92 | 69,808 | +0.07(+0.25%) |
Jan 10, 2022 | 28.05 | 28.05 | 27.36 | 27.85 | 64,298 | -0.22(-0.78%) |
Jan 07, 2022 | 27.65 | 28.07 | 27.26 | 28.07 | 60,337 | +0.42(+1.52%) |
Jan 06, 2022 | 27.06 | 27.70 | 26.90 | 27.65 | 116,433 | +0.42(+1.54%) |
Jan 05, 2022 | 27.13 | 27.59 | 27.00 | 27.23 | 90,722 | +0.13(+0.48%) |
Jan 04, 2022 | 26.80 | 27.18 | 26.73 | 27.10 | 87,899 | +0.28(+1.04%) |
Dec 31, 2021 | 26.82 | 26.82 | 26.82 | 0 | -0.27(-1.00%) | |
Dec 30, 2021 | 27.01 | 27.65 | 27.01 | 27.09 | 83,376 | -0.26(-0.95%) |
Dec 29, 2021 | 26.75 | 27.42 | 26.65 | 27.35 | 192,949 | +0.75(+2.82%) |
Dec 24, 2021 | 26.60 | 26.60 | 26.60 | 0 | +0.12(+0.45%) | |
Dec 23, 2021 | 26.53 | 26.62 | 26.17 | 26.48 | 51,421 | +0.15(+0.57%) |
Dec 22, 2021 | 25.96 | 26.52 | 25.66 | 26.33 | 81,395 | +0.29(+1.11%) |
Dec 21, 2021 | 25.31 | 26.33 | 25.30 | 26.04 | 91,462 | +0.99(+3.95%) |
Dec 20, 2021 | 27.33 | 27.37 | 25.04 | 25.05 | 313,461 | -2.83(-10.15%) |
Dec 17, 2021 | 26.24 | 28.90 | 26.03 | 27.88 | 1,346,839 | +1.59(+6.05%) |
Dec 16, 2021 | 26.27 | 26.47 | 25.98 | 26.29 | 116,297 | +0.08(+0.31%) |
Dec 15, 2021 | 26.04 | 26.40 | 25.91 | 26.21 | 110,232 | +0.18(+0.69%) |
Dec 14, 2021 | 26.25 | 26.36 | 25.86 | 26.03 | 54,794 | -0.36(-1.36%) |
Dec 13, 2021 | 26.58 | 26.81 | 26.15 | 26.39 | 88,551 | -0.19(-0.71%) |
Dec 10, 2021 | 27.00 | 27.36 | 26.40 | 26.58 | 81,056 | -0.34(-1.26%) |
Dec 09, 2021 | 26.92 | 27.26 | 26.80 | 26.92 | 132,791 | +0.04(+0.15%) |
Dec 08, 2021 | 26.71 | 27.31 | 26.71 | 26.88 | 74,484 | +0.20(+0.75%) |
Dec 07, 2021 | 27.40 | 27.65 | 26.63 | 26.68 | 73,747 | -0.46(-1.69%) |
Dec 06, 2021 | 25.82 | 27.36 | 25.49 | 27.14 | 239,934 | +1.41(+5.48%) |
Dec 03, 2021 | 26.20 | 26.25 | 25.39 | 25.73 | 58,267 | -0.44(-1.68%) |
Dec 02, 2021 | 25.68 | 26.68 | 25.68 | 26.17 | 171,447 | +0.47(+1.83%) |
Dec 01, 2021 | 26.11 | 26.40 | 25.60 | 25.70 | 83,940 | -0.44(-1.68%) |
Nov 30, 2021 | 26.07 | 26.47 | 25.81 | 26.14 | 243,310 | +0.07(+0.27%) |
Nov 29, 2021 | 27.59 | 27.86 | 26.04 | 26.07 | 171,137 | -1.58(-5.71%) |
Nov 26, 2021 | 27.26 | 27.75 | 27.26 | 27.65 | 104,775 | -0.04(-0.14%) |
Nov 25, 2021 | 27.37 | 27.76 | 27.29 | 27.69 | 48,220 | +0.34(+1.24%) |
Nov 24, 2021 | 26.97 | 27.47 | 26.93 | 27.35 | 34,589 | +0.23(+0.85%) |
Nov 23, 2021 | 27.81 | 27.81 | 26.98 | 27.12 | 103,073 | -0.69(-2.48%) |
Nov 22, 2021 | 27.50 | 28.25 | 27.49 | 27.81 | 202,473 | +0.35(+1.27%) |
Nov 19, 2021 | 27.06 | 27.47 | 27.05 | 27.46 | 44,728 | +0.34(+1.25%) |
Nov 18, 2021 | 27.50 | 27.76 | 27.09 | 27.12 | 109,775 | -0.64(-2.31%) |
Nov 17, 2021 | 27.51 | 27.83 | 27.51 | 27.76 | 67,752 | +0.00(+0.00%) |
Nov 16, 2021 | 27.87 | 28.03 | 27.53 | 27.76 | 55,401 | -0.11(-0.39%) |
Nov 15, 2021 | 28.02 | 28.20 | 27.66 | 27.87 | 57,454 | -0.18(-0.64%) |
Nov 12, 2021 | 27.53 | 28.15 | 27.53 | 28.05 | 101,806 | +0.42(+1.52%) |
Nov 11, 2021 | 27.48 | 27.77 | 27.48 | 27.63 | 61,464 | +0.35(+1.28%) |
Nov 10, 2021 | 27.75 | 27.28 | 87,438 | -0.52(-1.87%) | ||
Nov 09, 2021 | 28.13 | 28.13 | 27.57 | 27.80 | 173,717 | -0.19(-0.68%) |
Nov 08, 2021 | 27.14 | 28.38 | 27.14 | 27.99 | 273,216 | +1.13(+4.21%) |
Nov 05, 2021 | 26.97 | 27.00 | 26.60 | 26.86 | 111,107 | -0.11(-0.41%) |
Nov 04, 2021 | 26.58 | 27.36 | 26.58 | 26.97 | 71,495 | +0.39(+1.47%) |
Nov 03, 2021 | 27.01 | 27.14 | 26.44 | 26.58 | 109,672 | -0.41(-1.52%) |
Nov 02, 2021 | 27.19 | 27.19 | 26.61 | 26.99 | 89,227 | -0.13(-0.48%) |
Nov 01, 2021 | 26.82 | 27.21 | 26.59 | 27.12 | 157,428 | +0.35(+1.31%) |
Oct 29, 2021 | 26.34 | 26.83 | 26.11 | 26.77 | 112,385 | +0.37(+1.40%) |
Oct 28, 2021 | 26.30 | 26.63 | 26.07 | 26.40 | 108,121 | +0.18(+0.69%) |
Oct 27, 2021 | 26.00 | 26.44 | 25.94 | 26.22 | 96,095 | +0.21(+0.81%) |
Oct 26, 2021 | 26.38 | 25.86 | 26.01 | 150,208 | -0.37(-1.40%) | |
Oct 25, 2021 | 26.89 | 26.89 | 26.36 | 26.38 | 77,440 | -0.37(-1.38%) |
Oct 22, 2021 | 26.92 | 26.97 | 26.74 | 26.75 | 78,047 | -0.07(-0.26%) |
Oct 21, 2021 | 26.75 | 26.95 | 26.60 | 26.82 | 87,850 | +0.05(+0.19%) |
Oct 20, 2021 | 26.74 | 26.93 | 26.47 | 26.77 | 85,152 | +0.09(+0.34%) |
Oct 19, 2021 | 27.19 | 27.19 | 26.58 | 26.68 | 115,247 | -0.25(-0.93%) |
Oct 18, 2021 | 26.71 | 27.00 | 26.70 | 26.93 | 91,441 | +0.15(+0.56%) |
Oct 15, 2021 | 27.00 | 27.25 | 26.75 | 26.78 | 102,078 | -0.23(-0.85%) |
Oct 14, 2021 | 27.10 | 27.50 | 26.66 | 27.01 | 126,281 | -0.08(-0.30%) |
Oct 13, 2021 | 27.45 | 27.66 | 27.00 | 27.09 | 157,246 | -0.24(-0.88%) |
Oct 12, 2021 | 27.68 | 27.85 | 27.19 | 27.33 | 238,073 | -0.16(-0.58%) |
Oct 08, 2021 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) | |
Oct 07, 2021 | 26.59 | 27.74 | 26.21 | 27.49 | 322,314 | +1.26(+4.80%) |
Oct 06, 2021 | 25.17 | 26.95 | 25.17 | 26.23 | 324,000 | +1.19(+4.75%) |
Oct 05, 2021 | 24.49 | 25.16 | 24.22 | 25.04 | 420,589 | +0.75(+3.09%) |
Oct 04, 2021 | 24.01 | 24.33 | 23.56 | 24.29 | 288,764 | +0.27(+1.12%) |
Oct 01, 2021 | 24.53 | 24.54 | 23.92 | 24.02 | 94,611 | -0.43(-1.76%) |
Sep 30, 2021 | 24.90 | 24.90 | 24.20 | 24.45 | 199,039 | -0.33(-1.33%) |
Sep 29, 2021 | 24.36 | 24.90 | 24.26 | 24.78 | 100,418 | +0.50(+2.06%) |
Sep 28, 2021 | 24.74 | 24.74 | 24.04 | 24.28 | 92,132 | -0.51(-2.06%) |
Sep 27, 2021 | 24.84 | 24.98 | 24.49 | 24.79 | 105,228 | +0.18(+0.73%) |
Sep 24, 2021 | 24.64 | 24.87 | 24.40 | 24.61 | 134,080 | +0.18(+0.74%) |
Sep 23, 2021 | 24.31 | 24.59 | 24.08 | 24.43 | 123,096 | +0.25(+1.03%) |
Sep 22, 2021 | 23.78 | 24.71 | 23.78 | 24.18 | 301,280 | +0.35(+1.47%) |
Sep 21, 2021 | 23.96 | 24.10 | 23.63 | 23.83 | 265,247 | -0.02(-0.08%) |
Sep 20, 2021 | 24.01 | 24.28 | 23.60 | 23.85 | 121,925 | -0.54(-2.21%) |
Sep 17, 2021 | 24.83 | 24.88 | 24.35 | 24.39 | 406,897 | -0.32(-1.30%) |
Sep 16, 2021 | 24.51 | 24.79 | 24.43 | 24.71 | 129,926 | +0.20(+0.82%) |
Sep 15, 2021 | 25.15 | 25.50 | 24.25 | 24.51 | 260,295 | -0.43(-1.72%) |
Sep 14, 2021 | 25.15 | 25.25 | 24.88 | 24.94 | 125,333 | -0.25(-0.99%) |
Sep 13, 2021 | 25.49 | 25.49 | 25.15 | 25.19 | 133,899 | -0.16(-0.63%) |
Sep 10, 2021 | 25.24 | 25.59 | 25.10 | 25.35 | 190,327 | +0.28(+1.12%) |
Sep 09, 2021 | 25.14 | 25.53 | 24.96 | 25.07 | 146,436 | -0.32(-1.26%) |
Sep 08, 2021 | 25.00 | 25.60 | 24.88 | 25.39 | 226,370 | +0.37(+1.48%) |
Sep 07, 2021 | 24.01 | 25.07 | 23.85 | 25.02 | 260,359 | +1.08(+4.51%) |
Sep 03, 2021 | 23.94 | 23.94 | 23.94 | 0 | +0.45(+1.92%) | |
Sep 02, 2021 | 23.09 | 23.55 | 23.00 | 23.49 | 105,918 | +0.49(+2.13%) |
Sep 01, 2021 | 22.60 | 23.17 | 22.60 | 23.00 | 87,083 | +0.53(+2.36%) |
Aug 31, 2021 | 21.76 | 22.57 | 21.76 | 22.47 | 288,644 | +0.73(+3.36%) |
Aug 30, 2021 | 22.93 | 22.93 | 21.50 | 21.74 | 382,062 | -1.26(-5.48%) |
Aug 27, 2021 | 22.63 | 23.06 | 22.53 | 23.00 | 127,851 | +0.49(+2.18%) |
Aug 26, 2021 | 22.21 | 22.62 | 22.18 | 22.51 | 107,392 | +0.23(+1.03%) |
Aug 25, 2021 | 22.22 | 22.46 | 22.04 | 22.28 | 74,566 | +0.06(+0.27%) |
Aug 24, 2021 | 21.80 | 22.55 | 21.72 | 22.22 | 189,046 | +0.42(+1.93%) |
Aug 23, 2021 | 21.80 | 21.85 | 21.53 | 21.80 | 95,325 | +0.07(+0.32%) |
Aug 20, 2021 | 21.30 | 22.06 | 21.14 | 21.73 | 178,065 | +0.17(+0.79%) |
Aug 19, 2021 | 21.41 | 21.81 | 21.41 | 21.56 | 211,706 | -0.16(-0.74%) |
Aug 18, 2021 | 21.41 | 21.76 | 21.08 | 21.72 | 144,636 | +0.39(+1.83%) |
Aug 17, 2021 | 21.75 | 22.02 | 21.19 | 21.33 | 247,566 | +0.34(+1.62%) |
Aug 16, 2021 | 20.90 | 21.03 | 20.70 | 20.99 | 85,892 | +0.04(+0.19%) |
Aug 13, 2021 | 21.14 | 21.28 | 20.77 | 20.95 | 92,054 | -0.10(-0.48%) |
Aug 12, 2021 | 20.87 | 21.31 | 20.81 | 21.05 | 159,387 | +0.12(+0.57%) |
Aug 11, 2021 | 20.87 | 21.10 | 20.64 | 20.93 | 138,961 | +0.06(+0.29%) |
Aug 10, 2021 | 20.84 | 21.24 | 20.13 | 20.87 | 223,234 | +0.33(+1.61%) |
Aug 09, 2021 | 21.76 | 21.86 | 20.49 | 20.54 | 355,179 | -1.17(-5.39%) |
Aug 06, 2021 | 21.46 | 21.95 | 21.39 | 21.71 | 217,730 | +0.24(+1.12%) |
Aug 05, 2021 | 21.74 | 21.74 | 21.39 | 21.47 | 133,102 | +0.04(+0.19%) |
Aug 04, 2021 | 21.34 | 21.55 | 21.19 | 21.43 | 83,850 | +0.04(+0.19%) |
Aug 03, 2021 | 21.77 | 21.78 | 21.00 | 21.39 | 125,491 | -0.15(-0.70%) |
Jul 30, 2021 | 21.54 | 21.54 | 21.54 | 0 | +0.02(+0.09%) | |
Jul 29, 2021 | 21.32 | 22.20 | 21.32 | 21.52 | 393,003 | +0.43(+2.04%) |
Jul 28, 2021 | 19.55 | 21.39 | 19.55 | 21.09 | 415,243 | +1.15(+5.77%) |
Jul 27, 2021 | 21.49 | 21.67 | 19.69 | 19.94 | 505,443 | -1.33(-6.25%) |
Jul 26, 2021 | 21.49 | 21.95 | 20.99 | 21.27 | 491,907 | -0.66(-3.01%) |
Jul 23, 2021 | 22.00 | 24.82 | 21.60 | 21.93 | 2,447,414 | +4.85(+28.40%) |
Jul 22, 2021 | 17.14 | 17.21 | 17.02 | 17.08 | 56,285 | -0.06(-0.35%) |
Jul 21, 2021 | 16.97 | 17.21 | 16.87 | 17.14 | 122,481 | +0.19(+1.12%) |
Jul 20, 2021 | 17.59 | 17.59 | 16.93 | 16.95 | 222,029 | -0.64(-3.64%) |
Jul 19, 2021 | 16.62 | 17.73 | 16.30 | 17.59 | 407,596 | +0.84(+5.01%) |
Jul 16, 2021 | 17.01 | 17.04 | 16.74 | 16.75 | 127,376 | -0.21(-1.24%) |
Jul 15, 2021 | 16.85 | 17.16 | 16.75 | 16.96 | 65,324 | +0.09(+0.53%) |
Jul 14, 2021 | 17.12 | 17.12 | 16.78 | 16.87 | 151,357 | -0.17(-1.00%) |
Jul 13, 2021 | 17.02 | 17.27 | 16.87 | 17.04 | 184,007 | -0.01(-0.06%) |
Jul 12, 2021 | 17.25 | 17.26 | 17.00 | 17.05 | 115,363 | -0.17(-0.99%) |
Jul 09, 2021 | 17.22 | 17.38 | 17.03 | 17.22 | 100,571 | +0.08(+0.47%) |
Jul 08, 2021 | 17.40 | 17.45 | 17.00 | 17.14 | 173,441 | -0.28(-1.61%) |
Jul 07, 2021 | 17.15 | 17.54 | 17.11 | 17.42 | 146,835 | +0.23(+1.34%) |
Jul 06, 2021 | 17.09 | 17.24 | 16.90 | 17.19 | 118,618 | +0.04(+0.23%) |
Jul 05, 2021 | 17.13 | 17.24 | 17.00 | 17.15 | 71,634 | -0.01(-0.06%) |
Jul 02, 2021 | 17.09 | 17.27 | 17.01 | 17.16 | 120,057 | +0.08(+0.47%) |
Jun 30, 2021 | 17.08 | 17.08 | 17.08 | 0 | -0.05(-0.29%) | |
Jun 29, 2021 | 17.02 | 17.24 | 16.61 | 17.13 | 267,278 | +0.09(+0.53%) |
Jun 28, 2021 | 17.26 | 17.39 | 17.01 | 17.04 | 207,506 | -0.28(-1.62%) |
Jun 25, 2021 | 17.25 | 17.34 | 17.03 | 17.32 | 97,596 | +0.07(+0.41%) |
Jun 24, 2021 | 17.20 | 17.58 | 17.17 | 17.25 | 226,508 | +0.09(+0.52%) |
Jun 23, 2021 | 17.45 | 17.52 | 17.07 | 17.16 | 279,747 | -0.33(-1.89%) |
Jun 22, 2021 | 17.20 | 17.58 | 17.10 | 17.49 | 196,337 | +0.31(+1.80%) |
Jun 21, 2021 | 17.32 | 17.36 | 16.87 | 17.18 | 257,984 | -0.01(-0.06%) |
Jun 18, 2021 | 18.00 | 18.00 | 16.89 | 17.19 | 594,200 | -1.30(-7.03%) |
Jun 17, 2021 | 18.65 | 18.65 | 18.35 | 18.49 | 63,832 | -0.11(-0.59%) |
Jun 16, 2021 | 18.50 | 18.67 | 18.45 | 18.60 | 113,140 | +0.03(+0.16%) |
Jun 15, 2021 | 18.55 | 18.78 | 18.47 | 18.57 | 57,968 | +0.00(+0.00%) |
Jun 14, 2021 | 18.78 | 18.81 | 18.47 | 18.57 | 96,978 | -0.17(-0.91%) |
Jun 11, 2021 | 18.60 | 18.95 | 18.52 | 18.74 | 149,042 | +0.21(+1.13%) |
Jun 10, 2021 | 18.47 | 18.54 | 18.30 | 18.53 | 65,118 | +0.08(+0.43%) |
Jun 09, 2021 | 18.64 | 18.70 | 18.23 | 18.45 | 156,251 | -0.15(-0.81%) |
Jun 08, 2021 | 18.48 | 18.60 | 18.40 | 18.60 | 41,807 | +0.12(+0.65%) |
Jun 07, 2021 | 18.38 | 18.53 | 18.13 | 18.48 | 143,956 | +0.17(+0.93%) |
Jun 04, 2021 | 18.65 | 18.65 | 18.28 | 18.31 | 91,881 | -0.28(-1.51%) |
Jun 03, 2021 | 18.55 | 18.69 | 18.39 | 18.59 | 60,513 | +0.02(+0.11%) |
Jun 02, 2021 | 18.66 | 18.81 | 18.45 | 18.57 | 107,860 | -0.04(-0.21%) |