Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.07 | 16.18 | 15.84 | 15.86 | 199,725 | -0.23(-1.44%) |
Apr 28, 2022 | 16.20 | 16.36 | 16.02 | 16.09 | 210,280 | +0.06(+0.41%) |
Apr 27, 2022 | 16.28 | 16.54 | 15.97 | 16.02 | 51,169 | -0.25(-1.54%) |
Apr 26, 2022 | 16.81 | 16.81 | 16.17 | 16.27 | 87,804 | -0.76(-4.46%) |
Apr 25, 2022 | 16.87 | 17.22 | 16.81 | 17.03 | 58,925 | +0.02(+0.11%) |
Apr 22, 2022 | 17.20 | 17.49 | 16.96 | 17.02 | 39,900 | -0.29(-1.66%) |
Apr 21, 2022 | 17.61 | 17.92 | 17.24 | 17.30 | 55,087 | -0.26(-1.48%) |
Apr 20, 2022 | 17.75 | 17.75 | 17.44 | 17.56 | 45,246 | -0.02(-0.11%) |
Apr 19, 2022 | 17.37 | 17.73 | 17.37 | 17.58 | 48,140 | +0.21(+1.23%) |
Apr 18, 2022 | 17.40 | 17.56 | 17.04 | 17.37 | 66,940 | -0.03(-0.16%) |
Apr 14, 2022 | 17.94 | 18.07 | 17.40 | 17.40 | 58,123 | -0.48(-2.70%) |
Apr 13, 2022 | 17.61 | 17.92 | 17.61 | 17.88 | 74,072 | +0.23(+1.31%) |
Apr 12, 2022 | 17.79 | 17.98 | 17.51 | 17.65 | 78,754 | +0.02(+0.10%) |
Apr 11, 2022 | 17.62 | 17.91 | 17.59 | 17.63 | 60,958 | -0.15(-0.83%) |
Apr 08, 2022 | 18.07 | 18.27 | 17.73 | 17.78 | 292,178 | -0.42(-2.29%) |
Apr 07, 2022 | 18.25 | 18.54 | 18.12 | 18.19 | 70,871 | -0.15(-0.81%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.31 | 18.34 | 83,709 | -0.77(-4.03%) |
Apr 05, 2022 | 19.43 | 19.45 | 18.97 | 19.11 | 55,405 | -0.34(-1.76%) |
Apr 04, 2022 | 19.38 | 19.66 | 19.18 | 19.45 | 55,760 | +0.06(+0.29%) |
Apr 01, 2022 | 19.38 | 19.57 | 19.22 | 19.40 | 54,667 | +0.07(+0.38%) |
Mar 31, 2022 | 19.25 | 20.02 | 19.25 | 19.32 | 84,986 | -0.14(-0.71%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.39 | 19.46 | 79,717 | -0.53(-2.64%) |
Mar 29, 2022 | 19.36 | 20.07 | 19.36 | 19.99 | 71,239 | +0.70(+3.60%) |
Mar 28, 2022 | 19.15 | 19.77 | 18.88 | 19.30 | 45,514 | +0.20(+1.07%) |
Mar 25, 2022 | 19.47 | 19.62 | 18.93 | 19.09 | 98,661 | -0.35(-1.81%) |
Mar 24, 2022 | 19.32 | 19.61 | 18.99 | 19.45 | 73,402 | +0.12(+0.62%) |
Mar 23, 2022 | 19.77 | 20.21 | 19.27 | 19.32 | 77,654 | -0.63(-3.16%) |
Mar 22, 2022 | 20.08 | 20.32 | 19.90 | 19.96 | 63,454 | +0.13(+0.65%) |
Mar 21, 2022 | 20.66 | 20.72 | 19.72 | 19.83 | 90,107 | -1.02(-4.89%) |
Mar 18, 2022 | 19.45 | 20.89 | 19.45 | 20.85 | 365,869 | +1.39(+7.15%) |
Mar 17, 2022 | 19.08 | 19.50 | 19.01 | 19.45 | 98,671 | +0.24(+1.25%) |
Mar 16, 2022 | 19.39 | 19.66 | 18.90 | 19.21 | 159,694 | +0.09(+0.48%) |
Mar 15, 2022 | 18.68 | 19.19 | 18.53 | 19.12 | 64,657 | +0.39(+2.08%) |
Mar 14, 2022 | 19.01 | 19.33 | 18.57 | 18.73 | 87,676 | -0.29(-1.51%) |
Mar 11, 2022 | 19.66 | 19.66 | 18.95 | 19.02 | 65,656 | -0.40(-2.05%) |
Mar 10, 2022 | 19.37 | 19.55 | 19.07 | 19.42 | 73,495 | -0.33(-1.69%) |
Mar 09, 2022 | 19.85 | 19.85 | 19.59 | 19.75 | 75,512 | +0.31(+1.57%) |
Mar 08, 2022 | 19.65 | 19.90 | 19.32 | 19.45 | 93,172 | -0.25(-1.27%) |
Mar 07, 2022 | 19.79 | 20.05 | 19.44 | 19.70 | 77,693 | -0.04(-0.19%) |
Mar 04, 2022 | 19.64 | 19.90 | 19.52 | 19.73 | 52,069 | -0.16(-0.79%) |
Mar 03, 2022 | 20.42 | 20.42 | 19.56 | 19.89 | 53,933 | -0.44(-2.14%) |
Mar 02, 2022 | 20.24 | 20.48 | 20.01 | 20.33 | 66,201 | +0.25(+1.25%) |
Mar 01, 2022 | 20.21 | 20.60 | 19.91 | 20.08 | 86,981 | -0.30(-1.46%) |
Feb 28, 2022 | 20.19 | 20.41 | 19.89 | 20.37 | 135,742 | -0.03(-0.14%) |
Feb 25, 2022 | 19.78 | 20.42 | 19.71 | 20.40 | 140,885 | +0.58(+2.95%) |
Feb 24, 2022 | 17.20 | 19.84 | 17.20 | 19.82 | 264,364 | +1.98(+11.07%) |
Feb 23, 2022 | 18.74 | 18.74 | 17.68 | 17.84 | 127,790 | -0.71(-3.85%) |
Feb 22, 2022 | 18.81 | 19.09 | 18.41 | 18.55 | 122,822 | -0.25(-1.33%) |
Feb 18, 2022 | 18.81 | 0 | -0.44(-2.27%) | |||
Feb 17, 2022 | 19.80 | 20.36 | 19.19 | 19.24 | 78,088 | -0.76(-3.80%) |
Feb 16, 2022 | 19.81 | 20.01 | 19.80 | 20.00 | 106,366 | +0.03(+0.14%) |
Feb 15, 2022 | 19.99 | 20.14 | 19.83 | 19.97 | 90,306 | +0.34(+1.75%) |
Feb 14, 2022 | 19.12 | 19.73 | 18.94 | 19.63 | 97,275 | +0.45(+2.37%) |
Feb 11, 2022 | 19.68 | 19.84 | 18.95 | 19.18 | 125,220 | -0.50(-2.54%) |
Feb 10, 2022 | 19.79 | 20.30 | 19.58 | 19.68 | 91,434 | -0.52(-2.57%) |
Feb 09, 2022 | 20.34 | 20.59 | 20.04 | 20.20 | 128,863 | +0.12(+0.60%) |
Feb 08, 2022 | 19.89 | 20.21 | 19.87 | 20.08 | 116,900 | +0.19(+0.93%) |
Feb 07, 2022 | 20.10 | 20.28 | 19.78 | 19.89 | 110,856 | -0.22(-1.11%) |
Feb 04, 2022 | 19.69 | 20.17 | 19.38 | 20.11 | 159,245 | +0.36(+1.83%) |
Feb 03, 2022 | 20.33 | 19.75 | 128,641 | -0.70(-3.44%) | ||
Feb 02, 2022 | 20.87 | 21.06 | 20.38 | 20.46 | 104,180 | -0.48(-2.29%) |
Feb 01, 2022 | 21.19 | 21.59 | 20.72 | 20.94 | 117,203 | -0.28(-1.30%) |
Jan 31, 2022 | 20.75 | 21.21 | 159,905 | +0.30(+1.46%) | ||
Jan 28, 2022 | 20.47 | 20.91 | 19.83 | 20.91 | 117,890 | +0.54(+2.63%) |
Jan 27, 2022 | 20.74 | 21.18 | 20.21 | 20.37 | 116,354 | -0.12(-0.59%) |
Jan 26, 2022 | 20.86 | 21.31 | 19.87 | 20.49 | 125,587 | +0.03(+0.14%) |
Jan 25, 2022 | 20.70 | 21.05 | 19.97 | 20.47 | 138,804 | -0.61(-2.89%) |
Jan 24, 2022 | 20.67 | 21.14 | 20.23 | 21.07 | 242,095 | +0.15(+0.71%) |
Jan 21, 2022 | 20.80 | 22.25 | 20.57 | 20.93 | 127,387 | -0.17(-0.79%) |
Jan 20, 2022 | 21.50 | 22.08 | 20.99 | 21.09 | 121,846 | -0.39(-1.80%) |
Jan 19, 2022 | 22.53 | 22.82 | 21.31 | 21.48 | 87,318 | -1.05(-4.67%) |
Jan 18, 2022 | 22.64 | 22.90 | 22.38 | 22.53 | 96,365 | -0.47(-2.05%) |
Jan 14, 2022 | 23.00 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 23.07 | 23.21 | 22.58 | 22.90 | 80,026 | -0.07(-0.32%) |
Jan 12, 2022 | 23.44 | 23.72 | 22.82 | 22.97 | 82,101 | -0.27(-1.15%) |
Jan 11, 2022 | 23.14 | 23.47 | 22.72 | 23.24 | 82,822 | +0.16(+0.68%) |
Jan 10, 2022 | 22.53 | 23.14 | 21.69 | 23.09 | 68,641 | +0.28(+1.21%) |
Jan 07, 2022 | 23.16 | 23.34 | 22.79 | 22.81 | 46,169 | -0.45(-1.94%) |
Jan 06, 2022 | 23.09 | 23.34 | 22.62 | 23.26 | 60,339 | +0.19(+0.84%) |
Jan 05, 2022 | 24.52 | 24.56 | 23.00 | 23.07 | 57,854 | -1.43(-5.84%) |
Jan 04, 2022 | 24.62 | 24.87 | 23.96 | 24.50 | 86,895 | +0.00(+0.00%) |
Jan 03, 2022 | 24.33 | 24.60 | 23.94 | 24.50 | 99,310 | +0.35(+1.45%) |
Dec 31, 2021 | 24.17 | 24.41 | 23.81 | 24.15 | 50,955 | +0.07(+0.31%) |
Dec 30, 2021 | 23.83 | 24.30 | 23.83 | 24.07 | 48,439 | +0.09(+0.38%) |
Dec 29, 2021 | 23.93 | 24.07 | 23.64 | 23.98 | 48,488 | -0.02(-0.08%) |
Dec 28, 2021 | 24.21 | 24.55 | 23.96 | 24.00 | 76,631 | -0.18(-0.76%) |
Dec 27, 2021 | 23.74 | 24.28 | 23.60 | 24.18 | 57,382 | +0.40(+1.67%) |
Dec 23, 2021 | 23.69 | 24.05 | 23.37 | 23.79 | 52,478 | +0.06(+0.23%) |
Dec 22, 2021 | 23.51 | 23.84 | 23.30 | 23.73 | 52,018 | +0.24(+1.02%) |
Dec 21, 2021 | 22.77 | 23.52 | 22.75 | 23.49 | 114,405 | +0.94(+4.17%) |
Dec 20, 2021 | 22.64 | 22.77 | 21.88 | 22.55 | 89,984 | -0.30(-1.29%) |
Dec 17, 2021 | 22.48 | 23.60 | 20.62 | 22.85 | 392,203 | +0.30(+1.35%) |
Dec 16, 2021 | 22.58 | 23.08 | 22.24 | 22.54 | 208,398 | +0.09(+0.41%) |
Dec 15, 2021 | 21.41 | 22.50 | 21.25 | 22.45 | 141,058 | +0.96(+4.47%) |
Dec 14, 2021 | 21.70 | 21.85 | 20.86 | 21.49 | 183,759 | -0.43(-1.98%) |
Dec 13, 2021 | 21.80 | 22.60 | 21.59 | 21.92 | 87,379 | +0.14(+0.64%) |
Dec 10, 2021 | 21.55 | 21.81 | 21.34 | 21.78 | 95,373 | +0.39(+1.81%) |
Dec 09, 2021 | 21.52 | 21.64 | 21.24 | 21.40 | 88,060 | -0.22(-1.02%) |
Dec 08, 2021 | 21.41 | 21.74 | 20.63 | 21.62 | 289,763 | +0.28(+1.30%) |
Dec 07, 2021 | 21.59 | 22.13 | 21.19 | 21.34 | 152,159 | +0.11(+0.52%) |
Dec 06, 2021 | 21.09 | 21.49 | 20.69 | 21.23 | 159,072 | +0.20(+0.97%) |
Dec 03, 2021 | 21.40 | 21.51 | 20.76 | 21.03 | 120,671 | -0.19(-0.91%) |
Dec 02, 2021 | 20.91 | 21.41 | 20.91 | 21.22 | 224,526 | +0.38(+1.81%) |
Dec 01, 2021 | 21.65 | 21.65 | 20.84 | 20.84 | 185,900 | -0.19(-0.92%) |
Nov 30, 2021 | 21.31 | 21.60 | 20.58 | 21.04 | 222,776 | -0.25(-1.17%) |
Nov 29, 2021 | 21.68 | 21.74 | 21.18 | 21.29 | 186,117 | -0.05(-0.22%) |
Nov 26, 2021 | 21.28 | 21.68 | 21.13 | 21.33 | 109,406 | -0.52(-2.36%) |
Nov 24, 2021 | 21.38 | 21.99 | 21.30 | 21.85 | 195,144 | +0.26(+1.20%) |
Nov 23, 2021 | 22.93 | 22.93 | 21.49 | 21.59 | 294,095 | -1.37(-5.99%) |
Nov 22, 2021 | 23.20 | 23.91 | 22.82 | 22.97 | 214,834 | -0.15(-0.64%) |
Nov 19, 2021 | 28.07 | 28.20 | 22.82 | 23.11 | 368,250 | -5.04(-17.90%) |
Nov 18, 2021 | 27.70 | 28.19 | 27.98 | 28.15 | 202,768 | +0.42(+1.50%) |
Nov 17, 2021 | 28.79 | 28.79 | 27.72 | 27.74 | 96,365 | -1.07(-3.70%) |
Nov 16, 2021 | 28.54 | 28.93 | 27.43 | 28.80 | 153,900 | +0.22(+0.77%) |
Nov 15, 2021 | 29.00 | 29.00 | 28.51 | 28.58 | 70,006 | -0.33(-1.14%) |
Nov 12, 2021 | 29.28 | 29.31 | 28.66 | 28.91 | 64,652 | -0.17(-0.57%) |
Nov 11, 2021 | 29.36 | 29.44 | 28.61 | 29.08 | 125,876 | -0.27(-0.91%) |
Nov 10, 2021 | 30.13 | 29.25 | 29.34 | 144,458 | -0.75(-2.50%) | |
Nov 09, 2021 | 29.83 | 30.22 | 29.68 | 30.10 | 203,299 | +0.17(+0.58%) |
Nov 08, 2021 | 29.64 | 30.09 | 29.38 | 29.92 | 130,423 | +0.55(+1.88%) |
Nov 05, 2021 | 29.03 | 29.54 | 28.89 | 29.37 | 109,118 | +0.60(+2.08%) |
Nov 04, 2021 | 28.36 | 28.92 | 28.07 | 28.77 | 110,360 | +0.60(+2.12%) |
Nov 03, 2021 | 27.64 | 28.60 | 27.46 | 28.18 | 101,964 | +0.48(+1.73%) |
Nov 02, 2021 | 27.47 | 27.81 | 27.24 | 27.70 | 196,229 | +0.41(+1.52%) |
Nov 01, 2021 | 26.38 | 27.41 | 26.07 | 27.29 | 110,493 | +0.69(+2.59%) |
Oct 29, 2021 | 26.10 | 26.76 | 26.05 | 26.60 | 91,098 | +0.54(+2.08%) |
Oct 28, 2021 | 25.62 | 26.09 | 25.35 | 26.05 | 74,116 | +0.67(+2.64%) |
Oct 27, 2021 | 25.31 | 25.59 | 24.90 | 25.38 | 58,124 | +0.08(+0.33%) |
Oct 26, 2021 | 25.56 | 25.30 | 62,410 | -0.19(-0.76%) | ||
Oct 25, 2021 | 25.20 | 25.56 | 25.08 | 25.49 | 49,778 | +0.23(+0.91%) |
Oct 22, 2021 | 25.58 | 25.62 | 24.98 | 25.26 | 51,233 | -0.36(-1.40%) |
Oct 21, 2021 | 25.01 | 25.66 | 24.83 | 25.62 | 53,314 | +0.58(+2.31%) |
Oct 20, 2021 | 25.36 | 25.36 | 24.43 | 25.04 | 77,507 | -0.29(-1.16%) |
Oct 19, 2021 | 25.31 | 25.41 | 25.20 | 25.34 | 68,001 | +0.17(+0.69%) |
Oct 18, 2021 | 24.58 | 25.20 | 24.58 | 25.16 | 76,897 | +0.53(+2.16%) |
Oct 15, 2021 | 25.08 | 25.08 | 24.37 | 24.63 | 95,018 | -0.06(-0.26%) |
Oct 14, 2021 | 25.35 | 25.49 | 24.18 | 24.69 | 80,519 | -0.41(-1.65%) |
Oct 13, 2021 | 24.53 | 25.12 | 23.71 | 25.11 | 71,336 | +0.57(+2.32%) |
Oct 12, 2021 | 24.32 | 24.70 | 24.09 | 24.54 | 146,061 | +0.17(+0.68%) |
Oct 11, 2021 | 24.34 | 24.61 | 23.97 | 24.37 | 86,051 | +0.15(+0.61%) |
Oct 08, 2021 | 23.43 | 24.26 | 23.25 | 24.22 | 148,267 | +0.88(+3.78%) |
Oct 07, 2021 | 22.92 | 23.43 | 22.92 | 23.34 | 93,717 | +0.64(+2.84%) |
Oct 06, 2021 | 22.35 | 22.85 | 22.35 | 22.70 | 56,949 | +0.06(+0.28%) |
Oct 05, 2021 | 22.45 | 22.90 | 22.42 | 22.63 | 50,298 | +0.21(+0.94%) |
Oct 04, 2021 | 22.50 | 23.29 | 22.06 | 22.42 | 97,390 | -0.18(-0.81%) |
Oct 01, 2021 | 21.94 | 22.73 | 21.70 | 22.61 | 81,489 | +0.77(+3.54%) |
Sep 30, 2021 | 22.20 | 22.29 | 21.78 | 21.83 | 82,049 | -0.19(-0.88%) |
Sep 29, 2021 | 21.86 | 22.15 | 21.49 | 22.03 | 60,496 | +0.23(+1.05%) |
Sep 28, 2021 | 22.53 | 22.53 | 21.75 | 21.80 | 51,461 | -0.90(-3.97%) |
Sep 27, 2021 | 22.76 | 22.87 | 21.83 | 22.70 | 95,999 | -0.14(-0.60%) |
Sep 24, 2021 | 22.56 | 22.88 | 22.41 | 22.84 | 55,250 | +0.08(+0.36%) |
Sep 23, 2021 | 22.83 | 22.98 | 22.62 | 22.75 | 89,575 | -0.01(-0.04%) |
Sep 22, 2021 | 22.21 | 22.92 | 22.12 | 22.76 | 85,164 | +0.65(+2.95%) |
Sep 21, 2021 | 22.06 | 22.28 | 21.82 | 22.11 | 89,933 | +0.21(+0.97%) |
Sep 20, 2021 | 22.22 | 22.50 | 21.83 | 21.90 | 126,679 | -0.50(-2.22%) |
Sep 17, 2021 | 23.17 | 23.25 | 22.36 | 22.39 | 499,771 | -0.66(-2.87%) |
Sep 16, 2021 | 23.28 | 23.37 | 22.96 | 23.06 | 116,443 | -0.22(-0.95%) |
Sep 15, 2021 | 22.95 | 23.42 | 22.86 | 23.28 | 167,256 | +0.38(+1.65%) |
Sep 14, 2021 | 23.52 | 23.52 | 22.83 | 22.90 | 110,835 | +0.22(+0.97%) |
Sep 13, 2021 | 22.77 | 22.90 | 22.25 | 22.68 | 65,217 | +0.02(+0.08%) |
Sep 10, 2021 | 23.20 | 23.31 | 22.66 | 22.66 | 157,231 | -0.48(-2.07%) |
Sep 09, 2021 | 23.50 | 23.64 | 23.14 | 23.14 | 80,344 | -0.29(-1.26%) |
Sep 08, 2021 | 23.33 | 23.56 | 23.26 | 23.43 | 77,377 | -0.06(-0.27%) |
Sep 07, 2021 | 23.61 | 23.64 | 23.42 | 23.50 | 60,796 | -0.12(-0.51%) |
Sep 03, 2021 | 23.32 | 23.74 | 23.30 | 23.62 | 79,601 | +0.38(+1.62%) |
Sep 02, 2021 | 23.48 | 23.88 | 23.16 | 23.24 | 102,080 | -0.20(-0.86%) |
Sep 01, 2021 | 23.43 | 23.47 | 22.98 | 23.44 | 89,052 | +0.12(+0.51%) |
Aug 31, 2021 | 22.50 | 23.51 | 22.39 | 23.32 | 226,832 | +0.82(+3.64%) |
Aug 30, 2021 | 22.67 | 22.73 | 22.18 | 22.50 | 125,353 | -0.02(-0.08%) |
Aug 27, 2021 | 21.77 | 22.61 | 21.58 | 22.52 | 138,746 | +0.84(+3.86%) |
Aug 26, 2021 | 22.61 | 23.52 | 21.37 | 21.69 | 187,566 | +0.16(+0.73%) |
Aug 25, 2021 | 21.01 | 21.81 | 20.87 | 21.53 | 168,931 | +0.53(+2.54%) |
Aug 24, 2021 | 21.06 | 21.17 | 20.80 | 21.00 | 76,181 | -0.08(-0.39%) |
Aug 23, 2021 | 21.08 | 21.24 | 20.82 | 21.08 | 68,664 | +0.22(+1.06%) |
Aug 20, 2021 | 20.38 | 20.98 | 20.38 | 20.86 | 110,285 | +0.40(+1.93%) |
Aug 19, 2021 | 20.12 | 20.54 | 20.01 | 20.46 | 64,131 | +0.24(+1.18%) |
Aug 18, 2021 | 20.28 | 20.49 | 20.12 | 20.23 | 71,077 | -0.11(-0.54%) |
Aug 17, 2021 | 20.57 | 20.57 | 20.25 | 20.34 | 58,017 | -0.30(-1.47%) |
Aug 16, 2021 | 20.59 | 20.75 | 20.27 | 20.64 | 44,092 | -0.14(-0.66%) |
Aug 13, 2021 | 20.45 | 20.98 | 20.26 | 20.78 | 54,515 | +0.31(+1.53%) |
Aug 12, 2021 | 20.17 | 20.48 | 19.90 | 20.46 | 141,941 | +0.34(+1.69%) |
Aug 11, 2021 | 19.79 | 20.24 | 19.76 | 20.12 | 60,439 | +0.37(+1.85%) |
Aug 10, 2021 | 20.32 | 20.45 | 19.53 | 19.76 | 105,365 | -0.51(-2.53%) |
Aug 09, 2021 | 20.91 | 21.12 | 20.19 | 20.27 | 103,784 | -0.61(-2.93%) |
Aug 06, 2021 | 20.90 | 20.99 | 20.61 | 20.88 | 73,212 | +0.16(+0.79%) |
Aug 05, 2021 | 20.38 | 20.97 | 20.29 | 20.72 | 97,920 | +0.43(+2.12%) |
Aug 04, 2021 | 20.20 | 20.31 | 20.05 | 20.29 | 66,544 | -0.06(-0.31%) |
Aug 03, 2021 | 20.10 | 20.60 | 19.72 | 20.35 | 122,441 | +0.36(+1.78%) |
Aug 02, 2021 | 20.15 | 20.56 | 19.51 | 20.00 | 91,154 | -0.13(-0.64%) |
Jul 30, 2021 | 20.14 | 20.32 | 20.05 | 20.12 | 80,934 | +0.00(+0.00%) |
Jul 29, 2021 | 20.12 | 20.30 | 20.02 | 20.12 | 123,169 | +0.09(+0.46%) |
Jul 28, 2021 | 19.22 | 20.13 | 19.13 | 20.03 | 146,251 | +0.88(+4.58%) |
Jul 27, 2021 | 19.13 | 19.42 | 18.87 | 19.15 | 98,863 | -0.12(-0.62%) |
Jul 26, 2021 | 19.16 | 19.30 | 18.77 | 19.27 | 137,589 | +0.21(+1.10%) |
Jul 23, 2021 | 19.10 | 19.12 | 18.91 | 19.06 | 50,294 | +0.04(+0.19%) |
Jul 22, 2021 | 19.46 | 19.62 | 18.97 | 19.03 | 50,855 | -0.45(-2.30%) |
Jul 21, 2021 | 19.34 | 19.59 | 19.21 | 19.47 | 86,824 | +0.14(+0.71%) |
Jul 20, 2021 | 18.95 | 19.90 | 18.82 | 19.34 | 207,411 | +0.45(+2.37%) |
Jul 19, 2021 | 18.44 | 18.95 | 18.40 | 18.89 | 119,498 | -0.16(-0.86%) |
Jul 16, 2021 | 19.05 | 19.45 | 18.93 | 19.05 | 201,935 | +0.14(+0.73%) |
Jul 15, 2021 | 19.01 | 19.15 | 18.81 | 18.92 | 115,804 | -0.28(-1.48%) |
Jul 14, 2021 | 19.58 | 19.76 | 19.12 | 19.20 | 83,256 | -0.35(-1.78%) |
Jul 13, 2021 | 19.77 | 19.98 | 19.49 | 19.55 | 127,541 | -0.42(-2.11%) |
Jul 12, 2021 | 20.26 | 20.52 | 19.88 | 19.97 | 82,699 | -0.30(-1.49%) |
Jul 09, 2021 | 20.36 | 20.57 | 20.07 | 20.27 | 100,583 | +0.02(+0.09%) |
Jul 08, 2021 | 20.60 | 20.78 | 20.18 | 20.25 | 135,151 | -0.61(-2.94%) |
Jul 07, 2021 | 20.98 | 21.08 | 20.73 | 20.86 | 109,951 | -0.06(-0.31%) |
Jul 06, 2021 | 20.76 | 21.04 | 20.65 | 20.93 | 108,957 | +0.13(+0.62%) |
Jul 02, 2021 | 20.79 | 20.85 | 20.59 | 20.80 | 190,120 | +0.20(+0.98%) |
Jul 01, 2021 | 20.09 | 20.66 | 20.02 | 20.60 | 112,508 | +0.51(+2.55%) |
Jun 30, 2021 | 20.38 | 20.52 | 19.94 | 20.09 | 126,662 | -0.43(-2.10%) |
Jun 29, 2021 | 20.81 | 20.92 | 20.44 | 20.52 | 83,734 | -0.27(-1.32%) |
Jun 28, 2021 | 20.97 | 21.20 | 20.62 | 20.79 | 72,851 | -0.21(-1.00%) |
Jun 25, 2021 | 20.86 | 21.14 | 20.65 | 21.00 | 488,254 | +0.08(+0.39%) |
Jun 24, 2021 | 20.80 | 21.03 | 20.68 | 20.92 | 104,494 | +0.24(+1.15%) |
Jun 23, 2021 | 20.42 | 20.90 | 20.42 | 20.68 | 197,605 | +0.16(+0.76%) |
Jun 22, 2021 | 20.72 | 21.60 | 20.43 | 20.53 | 169,392 | -0.32(-1.54%) |
Jun 21, 2021 | 21.34 | 21.74 | 20.78 | 20.85 | 172,823 | -0.41(-1.94%) |
Jun 18, 2021 | 22.00 | 22.33 | 21.15 | 21.26 | 325,305 | -1.07(-4.79%) |
Jun 17, 2021 | 22.23 | 22.69 | 22.20 | 22.33 | 225,632 | -0.03(-0.12%) |
Jun 16, 2021 | 22.36 | 22.67 | 22.29 | 22.36 | 211,960 | -0.01(-0.04%) |
Jun 15, 2021 | 22.31 | 22.77 | 22.07 | 22.36 | 182,096 | +0.09(+0.41%) |
Jun 14, 2021 | 22.15 | 22.71 | 21.83 | 22.27 | 200,552 | +0.12(+0.54%) |
Jun 11, 2021 | 24.08 | 24.08 | 22.02 | 22.15 | 589,747 | -2.06(-8.50%) |
Jun 10, 2021 | 25.14 | 25.36 | 23.73 | 24.21 | 735,066 | -1.65(-6.37%) |
Jun 09, 2021 | 19.30 | 26.02 | 19.30 | 25.86 | 2,069,606 | +7.26(+39.06%) |
Jun 08, 2021 | 18.35 | 18.70 | 18.27 | 18.60 | 130,242 | +0.45(+2.47%) |
Jun 07, 2021 | 17.75 | 18.20 | 17.73 | 18.15 | 143,369 | +0.38(+2.11%) |
Jun 04, 2021 | 18.04 | 18.10 | 17.72 | 17.77 | 269,727 | -0.19(-1.07%) |
Jun 03, 2021 | 18.03 | 18.11 | 17.69 | 17.97 | 66,701 | -0.16(-0.86%) |
Jun 02, 2021 | 18.52 | 18.61 | 18.01 | 18.12 | 52,328 | -0.27(-1.49%) |
Jun 01, 2021 | 18.44 | 18.44 | 18.09 | 18.40 | 109,727 | -0.01(-0.05%) |
May 28, 2021 | 18.57 | 18.68 | 18.34 | 18.40 | 68,939 | -0.04(-0.20%) |
May 27, 2021 | 18.48 | 18.70 | 18.35 | 18.44 | 136,938 | +0.13(+0.70%) |
May 26, 2021 | 18.44 | 18.53 | 18.20 | 18.31 | 114,482 | +0.06(+0.35%) |
May 25, 2021 | 18.38 | 18.57 | 18.16 | 18.25 | 115,604 | -0.12(-0.65%) |
May 24, 2021 | 18.16 | 18.49 | 18.10 | 18.37 | 454,535 | +0.24(+1.31%) |
May 21, 2021 | 18.31 | 18.43 | 17.97 | 18.13 | 134,329 | +0.02(+0.10%) |
May 20, 2021 | 17.95 | 18.26 | 17.88 | 18.11 | 110,075 | +0.11(+0.61%) |
May 19, 2021 | 17.83 | 18.26 | 17.52 | 18.00 | 92,885 | +0.01(+0.05%) |
May 18, 2021 | 17.98 | 18.29 | 17.84 | 17.99 | 52,483 | +0.03(+0.15%) |
May 17, 2021 | 17.98 | 18.13 | 17.74 | 17.97 | 75,369 | -0.21(-1.16%) |
May 14, 2021 | 17.77 | 18.23 | 17.63 | 18.18 | 59,111 | +0.56(+3.17%) |
May 13, 2021 | 17.15 | 17.79 | 16.84 | 17.62 | 87,173 | +0.58(+3.38%) |
May 12, 2021 | 17.62 | 17.75 | 16.99 | 17.04 | 99,442 | -0.76(-4.27%) |
May 11, 2021 | 17.56 | 17.87 | 17.56 | 17.80 | 57,881 | -0.07(-0.41%) |
May 10, 2021 | 18.49 | 18.49 | 17.86 | 17.87 | 79,118 | -0.69(-3.70%) |
May 07, 2021 | 18.49 | 18.71 | 18.45 | 18.56 | 51,000 | +0.08(+0.45%) |
May 06, 2021 | 18.40 | 18.61 | 18.22 | 18.48 | 64,769 | +0.05(+0.30%) |
May 05, 2021 | 18.58 | 18.67 | 18.30 | 18.42 | 63,303 | -0.15(-0.78%) |
May 04, 2021 | 18.70 | 18.70 | 18.35 | 18.57 | 119,446 | -0.25(-1.35%) |