Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.87 | 24.06 | 23.59 | 23.59 | 542,630 | -0.22(-0.93%) |
Apr 28, 2022 | 23.45 | 23.96 | 23.21 | 23.81 | 662,425 | +0.59(+2.56%) |
Apr 27, 2022 | 23.09 | 23.34 | 22.95 | 23.21 | 911,080 | -0.06(-0.25%) |
Apr 26, 2022 | 23.42 | 23.65 | 23.18 | 23.27 | 1,076,222 | -0.69(-2.87%) |
Apr 25, 2022 | 24.04 | 24.05 | 23.43 | 23.96 | 907,439 | -0.64(-2.59%) |
Apr 22, 2022 | 24.99 | 25.12 | 24.58 | 24.60 | 1,023,124 | -0.74(-2.91%) |
Apr 21, 2022 | 26.10 | 26.11 | 25.27 | 25.33 | 813,374 | -0.82(-3.15%) |
Apr 20, 2022 | 26.04 | 26.31 | 25.95 | 26.16 | 334,551 | +0.09(+0.36%) |
Apr 19, 2022 | 26.05 | 26.24 | 25.91 | 26.06 | 412,578 | -0.04(-0.16%) |
Apr 18, 2022 | 25.88 | 26.32 | 25.88 | 26.11 | 523,907 | +0.00(+0.00%) |
Apr 14, 2022 | 26.13 | 26.28 | 25.94 | 26.11 | 611,681 | -0.15(-0.58%) |
Apr 13, 2022 | 26.09 | 26.31 | 25.94 | 26.26 | 470,166 | +0.88(+3.48%) |
Apr 12, 2022 | 25.54 | 25.70 | 25.28 | 25.38 | 827,761 | -0.03(-0.10%) |
Apr 11, 2022 | 25.56 | 25.61 | 25.34 | 25.40 | 412,431 | -0.04(-0.17%) |
Apr 08, 2022 | 25.04 | 25.54 | 25.04 | 25.44 | 589,357 | +0.67(+2.70%) |
Apr 07, 2022 | 24.86 | 24.93 | 24.42 | 24.77 | 593,288 | +0.14(+0.55%) |
Apr 06, 2022 | 24.84 | 24.90 | 24.55 | 24.64 | 568,887 | -0.19(-0.75%) |
Apr 05, 2022 | 25.01 | 25.17 | 24.73 | 24.82 | 421,001 | -0.34(-1.35%) |
Apr 04, 2022 | 25.13 | 25.23 | 24.99 | 25.16 | 448,506 | -0.01(-0.03%) |
Apr 01, 2022 | 25.05 | 25.22 | 24.97 | 25.17 | 374,335 | +0.36(+1.47%) |
Mar 31, 2022 | 25.24 | 25.30 | 24.77 | 24.81 | 564,467 | -0.47(-1.85%) |
Mar 30, 2022 | 25.02 | 25.36 | 24.98 | 25.27 | 649,909 | +0.36(+1.46%) |
Mar 29, 2022 | 24.64 | 24.91 | 24.40 | 24.91 | 822,826 | +0.14(+0.55%) |
Mar 28, 2022 | 24.98 | 24.98 | 24.66 | 24.77 | 418,190 | -0.42(-1.68%) |
Mar 25, 2022 | 24.99 | 25.33 | 24.95 | 25.20 | 769,741 | +0.36(+1.47%) |
Mar 24, 2022 | 24.88 | 25.35 | 24.79 | 24.83 | 753,984 | +0.07(+0.27%) |
Mar 23, 2022 | 24.73 | 24.94 | 24.61 | 24.77 | 1,206,847 | +0.31(+1.28%) |
Mar 22, 2022 | 24.89 | 24.89 | 24.45 | 24.45 | 1,171,646 | +0.03(+0.14%) |
Mar 21, 2022 | 24.56 | 24.82 | 24.41 | 24.42 | 739,108 | +0.36(+1.52%) |
Mar 18, 2022 | 23.62 | 24.05 | 23.48 | 24.05 | 1,217,263 | -0.68(-2.74%) |
Mar 17, 2022 | 24.39 | 24.88 | 24.29 | 24.73 | 466,716 | +0.86(+3.59%) |
Mar 16, 2022 | 24.19 | 24.20 | 23.60 | 23.88 | 606,010 | -0.04(-0.18%) |
Mar 15, 2022 | 23.76 | 24.04 | 23.42 | 23.92 | 620,684 | -0.09(-0.39%) |
Mar 14, 2022 | 24.25 | 24.30 | 23.89 | 24.01 | 534,476 | -0.16(-0.67%) |
Mar 11, 2022 | 24.57 | 24.62 | 24.10 | 24.17 | 820,922 | -0.64(-2.56%) |
Mar 10, 2022 | 24.66 | 24.41 | 24.81 | 1,077,779 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.19 | 25.73 | 24.94 | 25.22 | 910,821 | -0.01(-0.03%) |
Mar 08, 2022 | 25.27 | 25.59 | 24.99 | 25.22 | 1,202,027 | +0.52(+2.09%) |
Mar 07, 2022 | 24.84 | 25.25 | 24.46 | 24.71 | 1,673,043 | +0.35(+1.43%) |
Mar 04, 2022 | 24.38 | 24.43 | 23.77 | 24.36 | 1,354,096 | -1.76(-6.75%) |
Mar 03, 2022 | 26.51 | 26.56 | 25.90 | 26.12 | 742,874 | -1.43(-5.20%) |
Mar 02, 2022 | 27.28 | 27.62 | 27.19 | 27.56 | 527,867 | +0.82(+3.08%) |
Mar 01, 2022 | 26.84 | 27.23 | 26.61 | 26.73 | 910,812 | +0.47(+1.78%) |
Feb 28, 2022 | 26.05 | 26.59 | 25.99 | 26.27 | 1,252,316 | -0.23(-0.86%) |
Feb 25, 2022 | 26.10 | 26.58 | 26.25 | 26.50 | 1,033,844 | +1.11(+4.38%) |
Feb 24, 2022 | 25.89 | 25.94 | 24.91 | 25.38 | 1,329,926 | -0.44(-1.71%) |
Feb 23, 2022 | 25.96 | 26.07 | 25.72 | 25.83 | 1,054,094 | -0.04(-0.16%) |
Feb 22, 2022 | 26.02 | 26.08 | 25.72 | 25.87 | 938,997 | +0.08(+0.33%) |
Feb 18, 2022 | 25.78 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 25.66 | 25.82 | 25.49 | 25.69 | 446,851 | +0.10(+0.40%) |
Feb 16, 2022 | 25.38 | 25.83 | 25.38 | 25.59 | 498,767 | +0.21(+0.84%) |
Feb 15, 2022 | 25.46 | 25.49 | 25.17 | 25.38 | 527,341 | -0.36(-1.38%) |
Feb 14, 2022 | 25.89 | 25.90 | 25.37 | 25.73 | 780,653 | -0.39(-1.49%) |
Feb 11, 2022 | 25.85 | 26.23 | 25.82 | 26.12 | 827,757 | +0.56(+2.19%) |
Feb 10, 2022 | 25.52 | 26.03 | 25.52 | 25.56 | 612,121 | -0.09(-0.36%) |
Feb 09, 2022 | 25.66 | 25.89 | 25.65 | 25.66 | 472,039 | +0.19(+0.73%) |
Feb 08, 2022 | 25.61 | 25.66 | 25.16 | 25.47 | 866,267 | -0.12(-0.46%) |
Feb 07, 2022 | 25.62 | 25.71 | 25.48 | 25.59 | 1,084,397 | -0.60(-2.30%) |
Feb 04, 2022 | 26.17 | 26.36 | 26.09 | 26.19 | 687,087 | +0.21(+0.82%) |
Feb 03, 2022 | 25.82 | 25.98 | 25.98 | 440,635 | +0.17(+0.66%) | |
Feb 02, 2022 | 25.84 | 25.84 | 25.61 | 25.81 | 304,151 | +0.08(+0.30%) |
Feb 01, 2022 | 25.43 | 25.83 | 25.38 | 25.73 | 381,851 | +0.32(+1.27%) |
Jan 31, 2022 | 25.49 | 25.58 | 25.26 | 25.41 | 527,270 | -0.40(-1.54%) |
Jan 28, 2022 | 25.77 | 25.95 | 25.44 | 25.81 | 621,659 | -0.26(-1.01%) |
Jan 27, 2022 | 26.12 | 26.25 | 25.81 | 26.07 | 733,860 | +0.53(+2.06%) |
Jan 26, 2022 | 25.80 | 25.97 | 25.54 | 25.55 | 601,095 | +0.17(+0.67%) |
Jan 25, 2022 | 24.88 | 25.47 | 24.60 | 25.38 | 681,229 | +0.53(+2.15%) |
Jan 24, 2022 | 24.55 | 24.85 | 24.12 | 24.84 | 652,424 | -0.26(-1.05%) |
Jan 21, 2022 | 25.19 | 25.30 | 24.99 | 25.10 | 575,794 | -0.20(-0.80%) |
Jan 20, 2022 | 25.59 | 25.73 | 25.23 | 25.31 | 455,963 | -0.57(-2.20%) |
Jan 19, 2022 | 25.92 | 25.99 | 25.69 | 25.88 | 533,723 | +0.25(+0.99%) |
Jan 18, 2022 | 25.62 | 25.80 | 25.44 | 25.62 | 472,779 | -0.14(-0.56%) |
Jan 14, 2022 | 25.77 | 0 | +0.63(+2.50%) | |||
Jan 13, 2022 | 25.36 | 25.44 | 25.10 | 25.14 | 632,177 | -0.26(-1.03%) |
Jan 12, 2022 | 25.16 | 25.44 | 25.12 | 25.40 | 1,446,403 | +0.34(+1.35%) |
Jan 11, 2022 | 24.55 | 25.10 | 24.46 | 25.06 | 434,465 | +0.65(+2.68%) |
Jan 10, 2022 | 24.48 | 24.77 | 24.31 | 24.41 | 319,722 | -0.38(-1.54%) |
Jan 07, 2022 | 24.51 | 24.82 | 24.37 | 24.79 | 313,133 | +0.36(+1.46%) |
Jan 06, 2022 | 24.49 | 24.59 | 24.20 | 24.43 | 527,380 | +0.24(+0.98%) |
Jan 05, 2022 | 24.43 | 24.61 | 24.15 | 24.20 | 239,797 | +0.02(+0.07%) |
Jan 04, 2022 | 24.20 | 24.38 | 24.13 | 24.18 | 382,552 | +0.29(+1.21%) |
Jan 03, 2022 | 23.80 | 23.95 | 23.79 | 23.89 | 413,948 | +0.44(+1.88%) |
Dec 31, 2021 | 23.43 | 23.52 | 23.32 | 23.45 | 126,138 | +0.08(+0.33%) |
Dec 30, 2021 | 23.52 | 23.60 | 23.35 | 23.37 | 175,777 | -0.30(-1.25%) |
Dec 29, 2021 | 23.60 | 23.74 | 23.53 | 23.67 | 121,806 | -0.06(-0.25%) |
Dec 28, 2021 | 23.76 | 23.88 | 23.69 | 23.73 | 287,913 | +0.02(+0.07%) |
Dec 27, 2021 | 23.55 | 23.77 | 23.43 | 23.71 | 265,904 | +0.25(+1.08%) |
Dec 23, 2021 | 23.44 | 23.64 | 23.43 | 23.46 | 354,034 | +0.09(+0.40%) |
Dec 22, 2021 | 23.18 | 23.53 | 23.04 | 23.37 | 250,738 | -0.04(-0.18%) |
Dec 21, 2021 | 23.12 | 23.48 | 23.12 | 23.41 | 1,593,108 | +0.65(+2.87%) |
Dec 20, 2021 | 22.54 | 22.79 | 22.39 | 22.76 | 380,413 | -0.11(-0.48%) |
Dec 17, 2021 | 23.08 | 23.11 | 22.82 | 22.87 | 517,319 | -0.42(-1.82%) |
Dec 16, 2021 | 23.32 | 23.55 | 23.22 | 23.29 | 306,589 | +0.10(+0.44%) |
Dec 15, 2021 | 23.03 | 23.25 | 22.80 | 23.19 | 427,486 | +0.03(+0.15%) |
Dec 14, 2021 | 23.05 | 23.37 | 23.05 | 23.15 | 438,087 | +0.14(+0.63%) |
Dec 13, 2021 | 23.26 | 23.27 | 22.96 | 23.01 | 2,365,724 | -0.59(-2.52%) |
Dec 10, 2021 | 23.55 | 23.60 | 23.39 | 23.60 | 162,340 | +0.17(+0.72%) |
Dec 09, 2021 | 23.51 | 23.53 | 23.38 | 23.43 | 281,967 | -0.47(-1.95%) |
Dec 08, 2021 | 23.95 | 24.02 | 23.82 | 23.90 | 189,584 | +0.01(+0.04%) |
Dec 07, 2021 | 23.84 | 24.09 | 23.81 | 23.89 | 331,643 | +0.34(+1.44%) |
Dec 06, 2021 | 23.55 | 23.66 | 23.49 | 23.55 | 224,626 | +0.52(+2.25%) |
Dec 03, 2021 | 23.39 | 23.43 | 22.86 | 23.04 | 353,544 | -0.03(-0.11%) |
Dec 02, 2021 | 22.74 | 23.12 | 22.60 | 23.06 | 455,201 | +0.69(+3.07%) |
Dec 01, 2021 | 23.00 | 23.04 | 22.31 | 22.37 | 532,783 | -0.01(-0.04%) |
Nov 30, 2021 | 22.36 | 22.50 | 22.14 | 22.38 | 396,999 | -0.25(-1.09%) |
Nov 29, 2021 | 22.90 | 23.00 | 22.53 | 22.63 | 589,845 | +0.33(+1.48%) |
Nov 26, 2021 | 22.38 | 22.39 | 22.09 | 22.30 | 478,125 | -1.31(-5.57%) |
Nov 24, 2021 | 23.35 | 23.66 | 23.34 | 23.61 | 171,498 | -0.23(-0.96%) |
Nov 23, 2021 | 23.63 | 23.84 | 23.61 | 23.84 | 335,328 | +0.36(+1.55%) |
Nov 22, 2021 | 23.16 | 23.61 | 23.16 | 23.48 | 251,055 | +0.17(+0.73%) |
Nov 19, 2021 | 23.51 | 23.60 | 23.23 | 23.31 | 289,465 | -0.63(-2.62%) |
Nov 18, 2021 | 23.80 | 24.02 | 23.93 | 23.93 | 663,192 | -0.10(-0.42%) |
Nov 17, 2021 | 24.15 | 24.29 | 24.00 | 24.04 | 445,305 | -0.21(-0.87%) |
Nov 16, 2021 | 24.34 | 24.41 | 24.23 | 24.25 | 681,646 | +0.02(+0.07%) |
Nov 15, 2021 | 24.31 | 24.38 | 24.21 | 24.23 | 332,870 | -0.08(-0.35%) |
Nov 12, 2021 | 24.26 | 24.36 | 24.21 | 24.32 | 212,612 | -0.17(-0.69%) |
Nov 11, 2021 | 24.57 | 24.67 | 24.44 | 24.49 | 281,759 | -0.08(-0.35%) |
Nov 10, 2021 | 25.02 | 24.57 | 406,560 | -0.38(-1.53%) | ||
Nov 09, 2021 | 24.94 | 24.99 | 24.71 | 24.95 | 349,674 | +0.04(+0.17%) |
Nov 08, 2021 | 24.79 | 25.04 | 24.79 | 24.91 | 202,362 | +0.11(+0.44%) |
Nov 05, 2021 | 24.88 | 24.94 | 24.69 | 24.80 | 268,767 | +0.20(+0.79%) |
Nov 04, 2021 | 24.72 | 24.79 | 24.47 | 24.60 | 270,579 | +0.26(+1.08%) |
Nov 03, 2021 | 24.24 | 24.38 | 24.16 | 24.34 | 380,163 | -0.26(-1.07%) |
Nov 02, 2021 | 24.66 | 24.80 | 24.54 | 24.60 | 456,831 | -0.59(-2.32%) |
Nov 01, 2021 | 24.95 | 25.24 | 24.89 | 25.19 | 373,360 | +0.77(+3.16%) |
Oct 29, 2021 | 24.50 | 24.63 | 24.26 | 24.42 | 426,390 | +0.11(+0.45%) |
Oct 28, 2021 | 24.04 | 24.31 | 23.96 | 24.31 | 294,056 | +0.26(+1.09%) |
Oct 27, 2021 | 24.26 | 24.31 | 23.97 | 24.04 | 832,231 | -0.20(-0.80%) |
Oct 26, 2021 | 24.39 | 24.24 | 153,886 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.16 | 24.31 | 24.15 | 24.24 | 254,795 | +0.29(+1.20%) |
Oct 22, 2021 | 23.88 | 24.00 | 23.78 | 23.95 | 138,828 | -0.02(-0.07%) |
Oct 21, 2021 | 24.21 | 24.24 | 23.86 | 23.97 | 244,331 | -0.44(-1.81%) |
Oct 20, 2021 | 24.11 | 24.43 | 24.10 | 24.41 | 354,191 | +0.31(+1.30%) |
Oct 19, 2021 | 24.16 | 24.19 | 24.03 | 24.10 | 323,061 | +0.02(+0.07%) |
Oct 18, 2021 | 24.16 | 24.22 | 24.03 | 24.08 | 462,283 | +0.03(+0.14%) |
Oct 15, 2021 | 23.92 | 24.17 | 23.88 | 24.04 | 315,007 | +0.36(+1.50%) |
Oct 14, 2021 | 23.74 | 23.76 | 23.59 | 23.69 | 408,357 | +0.33(+1.42%) |
Oct 13, 2021 | 23.17 | 23.39 | 23.10 | 23.36 | 2,338,001 | +0.00(+0.00%) |
Oct 12, 2021 | 23.49 | 23.55 | 23.36 | 23.36 | 520,596 | -0.06(-0.25%) |
Oct 11, 2021 | 23.42 | 23.61 | 23.30 | 23.42 | 825,483 | +0.13(+0.55%) |
Oct 08, 2021 | 23.23 | 23.38 | 23.18 | 23.29 | 305,728 | +0.50(+2.20%) |
Oct 07, 2021 | 22.68 | 22.87 | 22.63 | 22.79 | 1,423,754 | -0.20(-0.85%) |
Oct 06, 2021 | 22.98 | 23.05 | 22.83 | 22.98 | 364,756 | -0.36(-1.53%) |
Oct 05, 2021 | 23.19 | 23.45 | 23.14 | 23.34 | 753,824 | +0.35(+1.51%) |
Oct 04, 2021 | 22.96 | 23.24 | 22.90 | 22.99 | 394,617 | +0.22(+0.97%) |
Oct 01, 2021 | 22.61 | 22.80 | 22.53 | 22.77 | 672,884 | +0.08(+0.37%) |
Sep 30, 2021 | 22.61 | 22.80 | 22.45 | 22.69 | 266,590 | +0.22(+0.98%) |
Sep 29, 2021 | 22.46 | 22.52 | 22.27 | 22.47 | 301,690 | +0.10(+0.46%) |
Sep 28, 2021 | 22.65 | 22.70 | 22.27 | 22.37 | 333,864 | +0.10(+0.46%) |
Sep 27, 2021 | 22.16 | 22.30 | 22.16 | 22.26 | 800,248 | +0.47(+2.14%) |
Sep 24, 2021 | 21.62 | 21.84 | 21.62 | 21.80 | 605,001 | -0.05(-0.23%) |
Sep 23, 2021 | 21.59 | 21.86 | 21.54 | 21.85 | 500,410 | +0.25(+1.14%) |
Sep 22, 2021 | 21.60 | 21.82 | 21.55 | 21.60 | 190,498 | +0.47(+2.25%) |
Sep 21, 2021 | 21.18 | 21.24 | 21.00 | 21.13 | 462,618 | +0.37(+1.80%) |
Sep 20, 2021 | 20.71 | 20.75 | 20.49 | 20.75 | 394,278 | -0.08(-0.37%) |
Sep 17, 2021 | 21.17 | 21.25 | 20.81 | 20.83 | 426,459 | -0.29(-1.35%) |
Sep 16, 2021 | 21.35 | 21.35 | 21.07 | 21.12 | 283,552 | -0.20(-0.92%) |
Sep 15, 2021 | 21.14 | 21.31 | 21.07 | 21.31 | 261,464 | +0.38(+1.83%) |
Sep 14, 2021 | 21.19 | 21.19 | 20.85 | 20.93 | 254,170 | +0.06(+0.27%) |
Sep 13, 2021 | 20.67 | 20.87 | 20.67 | 20.87 | 210,456 | +0.61(+3.02%) |
Sep 10, 2021 | 20.42 | 20.43 | 20.25 | 20.26 | 141,624 | -0.08(-0.40%) |
Sep 09, 2021 | 20.33 | 20.46 | 20.19 | 20.34 | 241,010 | +0.03(+0.16%) |
Sep 08, 2021 | 20.47 | 20.55 | 20.27 | 20.31 | 186,523 | -0.13(-0.64%) |
Sep 07, 2021 | 20.37 | 20.50 | 20.34 | 20.44 | 88,145 | -0.02(-0.08%) |
Sep 03, 2021 | 20.49 | 20.50 | 20.34 | 20.46 | 94,926 | -0.15(-0.71%) |
Sep 02, 2021 | 20.40 | 20.62 | 20.40 | 20.60 | 159,881 | +0.31(+1.53%) |
Sep 01, 2021 | 20.20 | 20.33 | 20.18 | 20.29 | 217,049 | +0.26(+1.30%) |
Aug 31, 2021 | 20.07 | 20.16 | 20.00 | 20.03 | 393,049 | +0.07(+0.33%) |
Aug 30, 2021 | 20.09 | 20.10 | 19.93 | 19.97 | 163,557 | -0.03(-0.16%) |
Aug 27, 2021 | 19.77 | 20.07 | 19.77 | 20.00 | 83,267 | +0.30(+1.53%) |
Aug 26, 2021 | 19.77 | 19.81 | 19.63 | 19.70 | 86,637 | -0.10(-0.49%) |
Aug 25, 2021 | 19.71 | 19.89 | 19.62 | 19.80 | 766,504 | -0.03(-0.16%) |
Aug 24, 2021 | 19.68 | 19.87 | 19.65 | 19.83 | 104,378 | +0.19(+0.95%) |
Aug 23, 2021 | 19.35 | 19.64 | 19.35 | 19.64 | 214,655 | +0.54(+2.82%) |
Aug 20, 2021 | 19.04 | 19.16 | 19.04 | 19.10 | 111,024 | -0.07(-0.38%) |
Aug 19, 2021 | 19.27 | 19.31 | 19.07 | 19.18 | 860,681 | -0.42(-2.16%) |
Aug 18, 2021 | 19.76 | 19.79 | 19.54 | 19.60 | 191,788 | -0.12(-0.62%) |
Aug 17, 2021 | 19.72 | 19.95 | 19.60 | 19.72 | 695,725 | -0.20(-1.02%) |
Aug 16, 2021 | 19.86 | 19.93 | 19.71 | 19.93 | 78,997 | -0.20(-0.97%) |
Aug 13, 2021 | 20.20 | 20.21 | 20.08 | 20.12 | 108,673 | -0.01(-0.04%) |
Aug 12, 2021 | 20.06 | 20.13 | 19.96 | 20.13 | 64,481 | +0.10(+0.49%) |
Aug 11, 2021 | 19.90 | 20.04 | 19.80 | 20.03 | 80,328 | +0.27(+1.36%) |
Aug 10, 2021 | 19.63 | 19.81 | 19.63 | 19.76 | 114,788 | +0.18(+0.92%) |
Aug 09, 2021 | 19.65 | 19.68 | 19.54 | 19.58 | 98,395 | -0.14(-0.70%) |
Aug 06, 2021 | 19.77 | 19.80 | 19.66 | 19.72 | 120,483 | +0.19(+0.96%) |
Aug 05, 2021 | 19.59 | 19.71 | 19.46 | 19.54 | 95,364 | +0.16(+0.84%) |
Aug 04, 2021 | 19.53 | 19.61 | 19.32 | 19.37 | 182,169 | -0.30(-1.53%) |
Aug 03, 2021 | 19.54 | 19.67 | 19.33 | 19.67 | 229,058 | +0.43(+2.25%) |
Aug 02, 2021 | 19.39 | 19.52 | 19.20 | 19.24 | 120,489 | +0.09(+0.47%) |
Jul 30, 2021 | 19.45 | 19.47 | 19.15 | 19.15 | 217,611 | -0.16(-0.84%) |
Jul 29, 2021 | 19.44 | 19.51 | 19.26 | 19.32 | 133,804 | +0.27(+1.41%) |
Jul 28, 2021 | 18.97 | 19.19 | 18.89 | 19.05 | 178,441 | +0.20(+1.08%) |
Jul 27, 2021 | 18.82 | 18.95 | 18.73 | 18.84 | 220,391 | -0.18(-0.94%) |
Jul 26, 2021 | 18.74 | 19.03 | 18.71 | 19.02 | 286,126 | +0.73(+3.96%) |
Jul 23, 2021 | 18.61 | 18.61 | 18.30 | 18.30 | 272,320 | -0.16(-0.88%) |
Jul 22, 2021 | 18.70 | 18.70 | 18.43 | 18.46 | 239,747 | -0.22(-1.18%) |
Jul 21, 2021 | 18.47 | 18.80 | 18.47 | 18.68 | 150,866 | +0.42(+2.28%) |
Jul 20, 2021 | 17.93 | 18.29 | 17.86 | 18.26 | 252,729 | +0.10(+0.54%) |
Jul 19, 2021 | 18.26 | 18.34 | 18.04 | 18.17 | 344,683 | -0.52(-2.79%) |
Jul 16, 2021 | 19.09 | 19.09 | 18.68 | 18.69 | 246,844 | -0.29(-1.55%) |
Jul 15, 2021 | 18.92 | 19.08 | 18.88 | 18.98 | 194,457 | -0.16(-0.85%) |
Jul 14, 2021 | 19.37 | 19.49 | 19.09 | 19.14 | 241,901 | -0.02(-0.13%) |
Jul 13, 2021 | 19.38 | 19.39 | 19.15 | 19.17 | 154,388 | -0.29(-1.47%) |
Jul 12, 2021 | 19.36 | 19.58 | 19.30 | 19.45 | 147,301 | -0.01(-0.04%) |
Jul 09, 2021 | 19.41 | 19.54 | 19.33 | 19.46 | 113,199 | +0.29(+1.49%) |
Jul 08, 2021 | 19.11 | 19.27 | 19.03 | 19.18 | 189,507 | -0.37(-1.88%) |
Jul 07, 2021 | 19.56 | 19.64 | 19.38 | 19.54 | 213,536 | -0.26(-1.32%) |
Jul 06, 2021 | 20.14 | 20.14 | 19.67 | 19.80 | 219,569 | -0.30(-1.50%) |
Jul 02, 2021 | 20.11 | 20.16 | 19.98 | 20.11 | 124,406 | -0.11(-0.52%) |
Jul 01, 2021 | 20.26 | 20.32 | 20.11 | 20.21 | 246,772 | +0.33(+1.68%) |
Jun 30, 2021 | 19.93 | 20.07 | 19.80 | 19.88 | 133,814 | -0.08(-0.41%) |
Jun 29, 2021 | 20.06 | 20.11 | 19.89 | 19.96 | 116,776 | -0.03(-0.16%) |
Jun 28, 2021 | 20.34 | 20.34 | 19.96 | 19.99 | 250,002 | -0.58(-2.81%) |
Jun 25, 2021 | 20.51 | 20.61 | 20.45 | 20.57 | 105,095 | +0.11(+0.52%) |
Jun 24, 2021 | 20.44 | 20.55 | 20.37 | 20.46 | 248,434 | +0.25(+1.25%) |
Jun 23, 2021 | 20.46 | 20.55 | 20.15 | 20.21 | 103,264 | -0.01(-0.04%) |
Jun 22, 2021 | 20.17 | 20.30 | 20.05 | 20.22 | 261,188 | -0.09(-0.44%) |
Jun 21, 2021 | 20.03 | 20.41 | 20.03 | 20.31 | 224,937 | +0.59(+2.98%) |
Jun 18, 2021 | 19.94 | 20.05 | 19.70 | 19.72 | 651,916 | -0.86(-4.16%) |
Jun 17, 2021 | 20.90 | 20.98 | 20.38 | 20.58 | 249,364 | -0.44(-2.09%) |
Jun 16, 2021 | 21.23 | 21.26 | 20.97 | 21.02 | 93,468 | -0.29(-1.38%) |
Jun 15, 2021 | 21.13 | 21.32 | 21.10 | 21.31 | 154,232 | +0.16(+0.77%) |
Jun 14, 2021 | 21.14 | 21.34 | 21.05 | 21.15 | 178,371 | +0.29(+1.41%) |
Jun 11, 2021 | 20.90 | 20.90 | 20.78 | 20.86 | 356,746 | +0.04(+0.20%) |
Jun 10, 2021 | 20.85 | 20.95 | 20.71 | 20.82 | 166,237 | +0.20(+0.95%) |
Jun 09, 2021 | 20.73 | 20.77 | 20.62 | 20.62 | 196,417 | -0.22(-1.06%) |
Jun 08, 2021 | 20.64 | 20.90 | 20.54 | 20.84 | 618,502 | +0.11(+0.51%) |
Jun 07, 2021 | 20.68 | 20.79 | 20.64 | 20.73 | 162,556 | +0.02(+0.12%) |
Jun 04, 2021 | 20.78 | 20.78 | 20.55 | 20.71 | 269,475 | +0.01(+0.04%) |
Jun 03, 2021 | 20.55 | 20.74 | 20.53 | 20.70 | 296,342 | +0.08(+0.40%) |
Jun 02, 2021 | 20.55 | 20.73 | 20.42 | 20.62 | 194,135 | +0.01(+0.04%) |
Jun 01, 2021 | 20.46 | 20.64 | 20.38 | 20.61 | 342,109 | +0.59(+2.97%) |
May 28, 2021 | 19.98 | 20.13 | 19.96 | 20.02 | 193,233 | -0.07(-0.32%) |
May 27, 2021 | 19.89 | 20.11 | 19.89 | 20.08 | 221,721 | +0.12(+0.61%) |
May 26, 2021 | 19.95 | 19.97 | 19.87 | 19.96 | 1,076,376 | +0.08(+0.41%) |
May 25, 2021 | 20.16 | 20.17 | 19.86 | 19.88 | 378,671 | -0.30(-1.49%) |
May 24, 2021 | 20.00 | 20.21 | 19.87 | 20.18 | 132,345 | +0.23(+1.16%) |
May 21, 2021 | 19.89 | 20.08 | 19.87 | 19.95 | 511,485 | +0.09(+0.44%) |
May 20, 2021 | 19.78 | 19.88 | 19.65 | 19.86 | 190,512 | +0.10(+0.48%) |
May 19, 2021 | 19.92 | 19.96 | 19.61 | 19.77 | 451,922 | -0.44(-2.17%) |
May 18, 2021 | 20.55 | 20.63 | 20.13 | 20.20 | 284,824 | -0.22(-1.09%) |
May 17, 2021 | 20.16 | 20.47 | 20.14 | 20.43 | 258,381 | +0.18(+0.87%) |
May 14, 2021 | 20.05 | 20.27 | 20.05 | 20.25 | 493,762 | +0.41(+2.09%) |
May 13, 2021 | 19.77 | 19.92 | 19.62 | 19.84 | 688,822 | -0.08(-0.40%) |
May 12, 2021 | 19.80 | 20.21 | 19.80 | 19.92 | 459,328 | +0.06(+0.32%) |
May 11, 2021 | 19.80 | 20.04 | 19.73 | 19.85 | 371,273 | -0.24(-1.19%) |
May 10, 2021 | 20.25 | 20.30 | 20.03 | 20.09 | 491,056 | -0.09(-0.43%) |
May 07, 2021 | 19.73 | 20.18 | 19.67 | 20.18 | 361,479 | +0.24(+1.20%) |
May 06, 2021 | 19.81 | 19.97 | 19.65 | 19.94 | 177,574 | +0.17(+0.85%) |
May 05, 2021 | 19.68 | 19.80 | 19.56 | 19.77 | 227,999 | +0.40(+2.05%) |
May 04, 2021 | 19.53 | 19.64 | 19.32 | 19.38 | 373,392 | -0.13(-0.65%) |