Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.52 | 22.80 | 22.27 | 22.30 | 130,375 | +0.31(+1.41%) |
Apr 28, 2022 | 21.73 | 27.69 | 21.40 | 21.99 | 200,062 | -0.13(-0.59%) |
Apr 27, 2022 | 21.85 | 22.34 | 21.65 | 22.12 | 414,239 | +1.42(+6.86%) |
Apr 26, 2022 | 21.20 | 21.22 | 20.61 | 20.70 | 645,475 | -0.40(-1.90%) |
Apr 25, 2022 | 20.88 | 21.18 | 20.47 | 21.10 | 731,745 | -0.93(-4.22%) |
Apr 22, 2022 | 23.20 | 23.21 | 21.94 | 22.03 | 814,298 | -1.59(-6.73%) |
Apr 21, 2022 | 24.40 | 24.79 | 23.60 | 23.62 | 793,799 | -3.09(-11.57%) |
Apr 20, 2022 | 26.40 | 26.80 | 26.14 | 26.71 | 640,878 | -0.49(-1.80%) |
Apr 19, 2022 | 27.19 | 27.29 | 27.04 | 27.20 | 249,613 | -0.50(-1.81%) |
Apr 18, 2022 | 27.50 | 27.80 | 27.44 | 27.70 | 157,332 | +0.27(+0.98%) |
Apr 14, 2022 | 27.24 | 27.50 | 27.24 | 27.43 | 187,667 | +0.00(+0.02%) |
Apr 13, 2022 | 27.08 | 27.43 | 27.00 | 27.43 | 227,247 | +0.66(+2.45%) |
Apr 12, 2022 | 26.70 | 27.06 | 26.60 | 26.77 | 312,018 | +0.03(+0.11%) |
Apr 11, 2022 | 26.95 | 26.98 | 26.70 | 26.74 | 446,564 | -0.56(-2.05%) |
Apr 08, 2022 | 26.98 | 27.45 | 26.88 | 27.30 | 208,714 | +0.94(+3.57%) |
Apr 07, 2022 | 26.15 | 26.52 | 26.07 | 26.36 | 163,337 | -0.36(-1.35%) |
Apr 06, 2022 | 26.57 | 26.80 | 26.43 | 26.72 | 240,520 | -0.42(-1.55%) |
Apr 05, 2022 | 27.20 | 27.28 | 26.89 | 27.14 | 329,977 | +0.22(+0.83%) |
Apr 04, 2022 | 27.05 | 27.10 | 26.79 | 26.92 | 330,139 | -0.11(-0.42%) |
Apr 01, 2022 | 26.69 | 27.03 | 26.65 | 27.03 | 155,427 | +0.79(+3.01%) |
Mar 31, 2022 | 26.70 | 26.75 | 26.18 | 26.24 | 201,612 | -0.01(-0.02%) |
Mar 30, 2022 | 25.96 | 26.37 | 25.94 | 26.25 | 199,554 | +0.94(+3.69%) |
Mar 29, 2022 | 25.08 | 25.31 | 24.95 | 25.31 | 160,290 | -0.69(-2.65%) |
Mar 28, 2022 | 25.99 | 26.02 | 25.62 | 26.00 | 209,712 | -0.60(-2.26%) |
Mar 25, 2022 | 26.44 | 26.63 | 26.33 | 26.60 | 114,528 | +0.30(+1.14%) |
Mar 24, 2022 | 26.07 | 26.38 | 26.03 | 26.30 | 109,186 | +0.24(+0.92%) |
Mar 23, 2022 | 25.72 | 26.12 | 25.71 | 26.06 | 246,145 | -0.18(-0.69%) |
Mar 22, 2022 | 26.59 | 26.63 | 25.90 | 26.24 | 205,187 | +0.30(+1.16%) |
Mar 21, 2022 | 25.35 | 25.98 | 25.33 | 25.94 | 375,959 | +1.33(+5.40%) |
Mar 18, 2022 | 24.20 | 24.63 | 24.11 | 24.61 | 174,565 | +0.37(+1.53%) |
Mar 17, 2022 | 23.82 | 24.36 | 23.72 | 24.24 | 190,043 | -0.42(-1.70%) |
Mar 16, 2022 | 24.19 | 24.66 | 23.97 | 24.66 | 122,689 | +0.46(+1.90%) |
Mar 15, 2022 | 23.90 | 24.24 | 23.71 | 24.20 | 221,796 | +0.21(+0.88%) |
Mar 14, 2022 | 24.32 | 24.98 | 23.90 | 23.99 | 289,498 | -1.44(-5.66%) |
Mar 11, 2022 | 25.49 | 25.84 | 25.30 | 25.43 | 179,858 | -0.18(-0.70%) |
Mar 10, 2022 | 25.15 | 25.61 | 24.94 | 25.61 | 395,978 | +0.86(+3.47%) |
Mar 09, 2022 | 24.57 | 24.99 | 24.49 | 24.75 | 248,954 | -0.58(-2.29%) |
Mar 08, 2022 | 25.19 | 25.66 | 25.00 | 25.33 | 342,699 | +0.00(+0.00%) |
Mar 07, 2022 | 25.82 | 25.91 | 25.25 | 25.33 | 320,464 | -0.49(-1.90%) |
Mar 04, 2022 | 25.51 | 25.87 | 25.39 | 25.82 | 196,643 | -1.05(-3.91%) |
Mar 03, 2022 | 27.37 | 27.50 | 26.45 | 26.87 | 515,013 | +0.30(+1.13%) |
Mar 02, 2022 | 26.20 | 26.59 | 26.05 | 26.57 | 680,117 | +0.04(+0.15%) |
Mar 01, 2022 | 26.39 | 26.67 | 26.21 | 26.53 | 701,445 | +0.87(+3.39%) |
Feb 28, 2022 | 25.37 | 25.80 | 25.30 | 25.66 | 292,881 | +0.21(+0.83%) |
Feb 25, 2022 | 24.23 | 25.45 | 24.20 | 25.45 | 350,944 | +0.92(+3.75%) |
Feb 24, 2022 | 23.69 | 24.66 | 23.58 | 24.53 | 640,731 | +0.68(+2.85%) |
Feb 23, 2022 | 24.28 | 24.29 | 23.85 | 23.85 | 172,417 | -0.40(-1.65%) |
Feb 22, 2022 | 24.39 | 24.71 | 24.02 | 24.25 | 150,727 | +0.23(+0.96%) |
Feb 18, 2022 | 24.02 | 0 | -0.01(-0.04%) | |||
Feb 17, 2022 | 24.30 | 24.30 | 23.95 | 24.03 | 202,278 | -0.50(-2.04%) |
Feb 16, 2022 | 24.12 | 24.54 | 24.07 | 24.53 | 123,052 | +0.65(+2.72%) |
Feb 15, 2022 | 23.80 | 24.07 | 23.71 | 23.88 | 136,426 | -0.63(-2.57%) |
Feb 14, 2022 | 24.22 | 24.63 | 24.11 | 24.51 | 288,943 | +0.49(+2.04%) |
Feb 11, 2022 | 24.17 | 24.44 | 23.90 | 24.02 | 362,862 | -0.13(-0.54%) |
Feb 10, 2022 | 24.07 | 24.72 | 23.99 | 24.15 | 153,633 | +0.16(+0.67%) |
Feb 09, 2022 | 23.77 | 24.00 | 23.68 | 23.99 | 95,600 | +0.12(+0.50%) |
Feb 08, 2022 | 23.75 | 23.89 | 23.49 | 23.87 | 394,116 | +0.77(+3.33%) |
Feb 07, 2022 | 23.08 | 23.23 | 22.91 | 23.10 | 210,069 | +0.31(+1.36%) |
Feb 04, 2022 | 22.56 | 22.84 | 22.48 | 22.79 | 141,798 | +0.34(+1.52%) |
Feb 03, 2022 | 22.82 | 22.45 | 22.45 | 305,251 | -0.35(-1.54%) | |
Feb 02, 2022 | 22.72 | 22.80 | 22.51 | 22.80 | 80,407 | +0.05(+0.22%) |
Feb 01, 2022 | 22.65 | 22.80 | 22.45 | 22.75 | 150,125 | +0.67(+3.03%) |
Jan 31, 2022 | 21.97 | 22.12 | 21.65 | 22.08 | 176,100 | -0.45(-2.00%) |
Jan 28, 2022 | 22.57 | 22.57 | 22.11 | 22.53 | 621,497 | -0.50(-2.17%) |
Jan 27, 2022 | 23.29 | 23.50 | 22.85 | 23.03 | 495,028 | +0.15(+0.66%) |
Jan 26, 2022 | 23.25 | 23.39 | 22.68 | 22.88 | 282,284 | +0.19(+0.84%) |
Jan 25, 2022 | 22.29 | 22.88 | 22.03 | 22.69 | 164,479 | +0.37(+1.66%) |
Jan 24, 2022 | 22.04 | 22.36 | 21.46 | 22.32 | 392,605 | -0.71(-3.07%) |
Jan 21, 2022 | 23.32 | 23.42 | 22.94 | 23.03 | 215,576 | -0.77(-3.24%) |
Jan 20, 2022 | 24.10 | 24.23 | 23.69 | 23.80 | 213,292 | -0.34(-1.41%) |
Jan 19, 2022 | 23.98 | 24.28 | 23.87 | 24.14 | 241,040 | +1.02(+4.41%) |
Jan 18, 2022 | 22.94 | 23.20 | 22.78 | 23.12 | 308,834 | +0.21(+0.93%) |
Jan 14, 2022 | 22.91 | 0 | +0.07(+0.29%) | |||
Jan 13, 2022 | 22.88 | 23.21 | 22.81 | 22.84 | 149,586 | -0.39(-1.68%) |
Jan 12, 2022 | 23.20 | 23.43 | 23.08 | 23.23 | 210,966 | +0.85(+3.80%) |
Jan 11, 2022 | 21.84 | 22.38 | 21.73 | 22.38 | 349,592 | +0.06(+0.27%) |
Jan 10, 2022 | 22.04 | 22.32 | 21.86 | 22.32 | 681,526 | +0.06(+0.27%) |
Jan 07, 2022 | 21.96 | 22.30 | 21.93 | 22.26 | 266,376 | +0.75(+3.49%) |
Jan 06, 2022 | 21.50 | 21.61 | 21.35 | 21.51 | 152,003 | +0.24(+1.13%) |
Jan 05, 2022 | 21.28 | 21.69 | 21.26 | 21.27 | 175,968 | +0.24(+1.14%) |
Jan 04, 2022 | 20.83 | 21.13 | 20.83 | 21.03 | 109,180 | +0.46(+2.24%) |
Jan 03, 2022 | 20.47 | 20.69 | 20.36 | 20.57 | 277,529 | -0.01(-0.05%) |
Dec 31, 2021 | 19.91 | 21.00 | 19.91 | 20.58 | 112,370 | +0.21(+1.03%) |
Dec 30, 2021 | 20.47 | 20.56 | 20.36 | 20.37 | 137,508 | -0.06(-0.30%) |
Dec 29, 2021 | 20.35 | 20.53 | 20.33 | 20.43 | 110,487 | -0.05(-0.24%) |
Dec 28, 2021 | 20.36 | 20.60 | 20.15 | 20.48 | 180,802 | -0.24(-1.16%) |
Dec 27, 2021 | 20.04 | 20.77 | 20.04 | 20.72 | 121,951 | +0.48(+2.39%) |
Dec 23, 2021 | 20.03 | 20.26 | 20.02 | 20.24 | 213,982 | +0.24(+1.18%) |
Dec 22, 2021 | 19.67 | 20.00 | 19.56 | 20.00 | 161,282 | +0.26(+1.32%) |
Dec 21, 2021 | 19.64 | 19.78 | 19.59 | 19.74 | 241,254 | +0.36(+1.86%) |
Dec 20, 2021 | 19.26 | 19.38 | 19.13 | 19.38 | 1,006,373 | +0.07(+0.36%) |
Dec 17, 2021 | 19.61 | 19.79 | 19.31 | 19.31 | 477,307 | +0.09(+0.47%) |
Dec 16, 2021 | 19.44 | 19.57 | 19.09 | 19.22 | 298,870 | +0.00(+0.00%) |
Dec 15, 2021 | 19.18 | 19.25 | 18.80 | 19.22 | 790,793 | +0.11(+0.58%) |
Dec 14, 2021 | 19.11 | 19.44 | 19.06 | 19.11 | 286,105 | +0.05(+0.26%) |
Dec 13, 2021 | 19.35 | 19.40 | 18.93 | 19.06 | 445,274 | -0.32(-1.65%) |
Dec 10, 2021 | 19.51 | 19.56 | 19.25 | 19.38 | 260,393 | -0.20(-1.02%) |
Dec 09, 2021 | 19.30 | 19.66 | 19.29 | 19.58 | 297,307 | -0.27(-1.36%) |
Dec 08, 2021 | 19.68 | 19.85 | 19.59 | 19.85 | 267,422 | +0.15(+0.75%) |
Dec 07, 2021 | 19.67 | 19.85 | 19.65 | 19.70 | 225,065 | +1.03(+5.53%) |
Dec 06, 2021 | 18.57 | 18.87 | 18.48 | 18.67 | 301,293 | +0.74(+4.13%) |
Dec 03, 2021 | 18.11 | 18.25 | 17.78 | 17.93 | 330,067 | -0.83(-4.42%) |
Dec 02, 2021 | 18.59 | 18.89 | 18.43 | 18.76 | 284,266 | +0.30(+1.63%) |
Dec 01, 2021 | 18.98 | 19.12 | 18.39 | 18.46 | 318,137 | -0.03(-0.16%) |
Nov 30, 2021 | 18.70 | 18.92 | 18.68 | 18.49 | 464,226 | +0.36(+1.99%) |
Nov 29, 2021 | 18.25 | 18.28 | 17.89 | 18.13 | 283,887 | +0.35(+1.97%) |
Nov 26, 2021 | 17.87 | 17.98 | 17.62 | 17.78 | 192,441 | -1.45(-7.54%) |
Nov 24, 2021 | 19.38 | 19.45 | 19.15 | 19.23 | 134,475 | -0.23(-1.18%) |
Nov 23, 2021 | 19.55 | 19.62 | 19.28 | 19.46 | 148,975 | +0.03(+0.15%) |
Nov 22, 2021 | 19.29 | 19.59 | 19.22 | 19.43 | 410,521 | +0.30(+1.57%) |
Nov 19, 2021 | 19.17 | 19.34 | 19.10 | 19.13 | 157,047 | +0.12(+0.63%) |
Nov 18, 2021 | 19.03 | 19.05 | 19.00 | 19.01 | 195,993 | -0.40(-2.06%) |
Nov 17, 2021 | 19.54 | 19.59 | 19.34 | 19.41 | 172,277 | +0.29(+1.52%) |
Nov 16, 2021 | 19.29 | 19.32 | 19.12 | 19.12 | 239,420 | -0.13(-0.68%) |
Nov 15, 2021 | 19.28 | 19.31 | 19.11 | 19.25 | 426,388 | -0.21(-1.08%) |
Nov 12, 2021 | 19.44 | 19.65 | 19.43 | 19.46 | 211,811 | -0.03(-0.15%) |
Nov 11, 2021 | 19.59 | 19.65 | 19.43 | 19.49 | 181,660 | +1.15(+6.27%) |
Nov 10, 2021 | 18.48 | 18.34 | 175,017 | -0.31(-1.66%) | ||
Nov 09, 2021 | 18.77 | 18.82 | 18.45 | 18.65 | 116,554 | -0.24(-1.27%) |
Nov 08, 2021 | 18.51 | 18.93 | 18.51 | 18.89 | 182,374 | +0.43(+2.33%) |
Nov 05, 2021 | 18.40 | 18.50 | 18.23 | 18.46 | 117,129 | -0.16(-0.86%) |
Nov 04, 2021 | 18.82 | 18.92 | 18.57 | 18.62 | 266,617 | -0.49(-2.56%) |
Nov 03, 2021 | 18.98 | 19.14 | 18.86 | 19.11 | 163,294 | +0.44(+2.36%) |
Nov 02, 2021 | 18.58 | 18.67 | 18.48 | 18.67 | 349,087 | -0.67(-3.46%) |
Nov 01, 2021 | 19.30 | 19.15 | 19.20 | 19.34 | 135,583 | +0.19(+0.99%) |
Oct 29, 2021 | 19.04 | 19.25 | 18.90 | 19.15 | 221,607 | -0.08(-0.42%) |
Oct 28, 2021 | 18.93 | 19.25 | 18.92 | 19.23 | 209,759 | +0.18(+0.94%) |
Oct 27, 2021 | 19.02 | 19.17 | 18.95 | 19.05 | 141,669 | -0.43(-2.21%) |
Oct 26, 2021 | 19.66 | 19.48 | 191,272 | -0.02(-0.10%) | ||
Oct 25, 2021 | 19.24 | 19.70 | 19.24 | 19.50 | 275,855 | +0.28(+1.46%) |
Oct 22, 2021 | 19.17 | 19.29 | 19.00 | 19.22 | 130,996 | +0.06(+0.31%) |
Oct 21, 2021 | 19.04 | 19.21 | 19.00 | 19.16 | 281,872 | -0.59(-2.99%) |
Oct 20, 2021 | 19.40 | 19.82 | 19.39 | 19.75 | 107,224 | +0.03(+0.15%) |
Oct 19, 2021 | 19.52 | 19.76 | 19.41 | 19.72 | 230,649 | +0.20(+1.02%) |
Oct 18, 2021 | 19.59 | 19.60 | 19.31 | 19.52 | 412,021 | -0.56(-2.79%) |
Oct 15, 2021 | 20.14 | 20.21 | 20.01 | 20.08 | 165,623 | +0.32(+1.62%) |
Oct 14, 2021 | 19.74 | 19.82 | 19.67 | 19.76 | 174,977 | +0.56(+2.92%) |
Oct 13, 2021 | 18.94 | 19.20 | 18.89 | 19.20 | 146,567 | +0.20(+1.05%) |
Oct 12, 2021 | 19.10 | 19.17 | 18.92 | 19.00 | 269,661 | -0.18(-0.94%) |
Oct 11, 2021 | 19.18 | 19.44 | 19.15 | 19.18 | 314,376 | +0.79(+4.30%) |
Oct 08, 2021 | 18.47 | 18.61 | 18.29 | 18.39 | 202,952 | +0.32(+1.78%) |
Oct 07, 2021 | 18.09 | 18.32 | 18.05 | 18.07 | 2,952,626 | +0.68(+3.90%) |
Oct 06, 2021 | 17.21 | 17.41 | 17.10 | 17.39 | 4,279,455 | -0.43(-2.41%) |
Oct 05, 2021 | 17.73 | 17.99 | 17.64 | 17.82 | 393,168 | -0.07(-0.39%) |
Oct 04, 2021 | 18.13 | 18.16 | 17.78 | 17.89 | 322,769 | -0.11(-0.61%) |
Oct 01, 2021 | 17.91 | 18.07 | 17.84 | 18.00 | 2,996,211 | +0.22(+1.24%) |
Sep 30, 2021 | 17.68 | 17.92 | 17.64 | 17.78 | 461,846 | +0.57(+3.31%) |
Sep 29, 2021 | 17.35 | 17.38 | 17.12 | 17.21 | 207,088 | +0.13(+0.76%) |
Sep 28, 2021 | 17.17 | 17.22 | 16.96 | 17.08 | 278,563 | -0.78(-4.37%) |
Sep 27, 2021 | 17.42 | 17.88 | 17.40 | 17.86 | 246,709 | +0.06(+0.34%) |
Sep 24, 2021 | 17.74 | 17.89 | 17.73 | 17.80 | 274,938 | -0.07(-0.39%) |
Sep 23, 2021 | 17.66 | 17.94 | 17.49 | 17.87 | 477,078 | +0.37(+2.11%) |
Sep 22, 2021 | 17.55 | 17.75 | 17.48 | 17.50 | 4,594,642 | +0.39(+2.28%) |
Sep 21, 2021 | 17.30 | 17.32 | 16.95 | 17.11 | 622,165 | -0.11(-0.64%) |
Sep 20, 2021 | 16.81 | 17.23 | 16.75 | 17.22 | 699,885 | -0.84(-4.65%) |
Sep 17, 2021 | 18.60 | 18.60 | 17.87 | 18.06 | 205,915 | -1.59(-8.09%) |
Sep 16, 2021 | 19.58 | 19.68 | 19.45 | 19.65 | 204,962 | -1.03(-4.98%) |
Sep 15, 2021 | 20.63 | 20.72 | 20.54 | 20.68 | 405,289 | -0.16(-0.77%) |
Sep 14, 2021 | 21.41 | 21.41 | 20.74 | 20.84 | 137,284 | -0.59(-2.75%) |
Sep 13, 2021 | 21.47 | 21.60 | 21.30 | 21.43 | 113,211 | +0.18(+0.85%) |
Sep 10, 2021 | 21.45 | 21.62 | 21.24 | 21.25 | 85,688 | +0.21(+1.00%) |
Sep 09, 2021 | 21.00 | 21.15 | 20.94 | 21.04 | 136,096 | -0.04(-0.19%) |
Sep 08, 2021 | 21.29 | 21.45 | 21.03 | 21.08 | 137,895 | -0.33(-1.54%) |
Sep 07, 2021 | 21.75 | 21.84 | 21.39 | 21.41 | 99,254 | -0.24(-1.11%) |
Sep 03, 2021 | 21.79 | 21.80 | 21.52 | 21.65 | 77,750 | +0.33(+1.55%) |
Sep 02, 2021 | 21.78 | 21.79 | 21.17 | 21.32 | 147,342 | +0.00(+0.00%) |
Sep 01, 2021 | 21.20 | 21.37 | 21.03 | 21.32 | 129,901 | +0.03(+0.14%) |
Aug 31, 2021 | 21.32 | 21.54 | 21.23 | 21.29 | 177,746 | -0.36(-1.66%) |
Aug 30, 2021 | 22.07 | 22.07 | 21.44 | 21.65 | 110,958 | +0.29(+1.36%) |
Aug 27, 2021 | 21.09 | 21.51 | 21.07 | 21.36 | 102,481 | +0.71(+3.41%) |
Aug 26, 2021 | 20.69 | 20.85 | 20.61 | 20.66 | 74,794 | -0.30(-1.46%) |
Aug 25, 2021 | 20.88 | 21.01 | 20.70 | 20.96 | 95,416 | +0.30(+1.45%) |
Aug 24, 2021 | 20.46 | 20.77 | 20.43 | 20.66 | 162,920 | +0.51(+2.55%) |
Aug 23, 2021 | 20.06 | 20.24 | 20.03 | 20.15 | 214,745 | +0.35(+1.77%) |
Aug 20, 2021 | 19.75 | 19.90 | 19.68 | 19.80 | 133,122 | -0.34(-1.71%) |
Aug 19, 2021 | 19.97 | 20.21 | 19.93 | 20.14 | 206,086 | -2.15(-9.65%) |
Aug 18, 2021 | 22.41 | 22.50 | 22.14 | 22.29 | 145,935 | -0.49(-2.15%) |
Aug 17, 2021 | 23.02 | 23.19 | 22.63 | 22.78 | 130,356 | -0.45(-1.94%) |
Aug 16, 2021 | 23.04 | 23.24 | 22.82 | 23.23 | 220,426 | -0.41(-1.71%) |
Aug 13, 2021 | 23.50 | 23.77 | 23.45 | 23.64 | 84,742 | -0.01(-0.06%) |
Aug 12, 2021 | 23.69 | 23.71 | 23.48 | 23.65 | 112,396 | -0.38(-1.58%) |
Aug 11, 2021 | 23.77 | 24.07 | 23.68 | 24.03 | 87,079 | +0.67(+2.87%) |
Aug 10, 2021 | 22.95 | 23.42 | 22.86 | 23.36 | 138,734 | +0.33(+1.43%) |
Aug 09, 2021 | 23.04 | 23.14 | 22.91 | 23.03 | 116,433 | +0.14(+0.61%) |
Aug 06, 2021 | 22.92 | 23.09 | 22.87 | 22.89 | 133,991 | +0.09(+0.39%) |
Aug 05, 2021 | 23.16 | 23.22 | 22.80 | 22.80 | 283,799 | -1.14(-4.76%) |
Aug 04, 2021 | 23.88 | 24.04 | 23.86 | 23.94 | 154,133 | +0.10(+0.42%) |
Aug 03, 2021 | 23.41 | 23.90 | 23.35 | 23.84 | 248,968 | +0.89(+3.88%) |
Aug 02, 2021 | 23.37 | 23.47 | 22.92 | 22.95 | 140,388 | +0.66(+2.96%) |
Jul 30, 2021 | 22.32 | 22.72 | 22.26 | 22.29 | 153,493 | -0.87(-3.76%) |
Jul 29, 2021 | 22.97 | 23.21 | 22.91 | 23.16 | 161,223 | +1.14(+5.18%) |
Jul 28, 2021 | 21.55 | 22.04 | 21.52 | 22.02 | 311,926 | +0.59(+2.75%) |
Jul 27, 2021 | 21.00 | 21.52 | 20.96 | 21.43 | 212,252 | +0.18(+0.85%) |
Jul 26, 2021 | 20.92 | 21.31 | 20.92 | 21.25 | 177,138 | +0.76(+3.71%) |
Jul 23, 2021 | 20.49 | 20.54 | 20.32 | 20.49 | 208,026 | +0.40(+1.99%) |
Jul 22, 2021 | 20.26 | 20.29 | 19.95 | 20.09 | 403,961 | -0.04(-0.18%) |
Jul 21, 2021 | 19.76 | 20.15 | 19.67 | 20.13 | 1,211,544 | +0.68(+3.48%) |
Jul 20, 2021 | 19.00 | 19.45 | 18.89 | 19.45 | 854,522 | +0.18(+0.93%) |
Jul 19, 2021 | 19.01 | 19.30 | 18.90 | 19.27 | 180,113 | -0.74(-3.70%) |
Jul 16, 2021 | 20.20 | 20.35 | 19.95 | 20.01 | 478,444 | -0.80(-3.84%) |
Jul 15, 2021 | 20.54 | 20.93 | 20.54 | 20.81 | 101,052 | -0.18(-0.86%) |
Jul 14, 2021 | 21.07 | 21.33 | 20.87 | 20.99 | 118,967 | +0.44(+2.14%) |
Jul 13, 2021 | 20.68 | 20.85 | 20.50 | 20.55 | 97,512 | -0.21(-1.01%) |
Jul 12, 2021 | 20.74 | 20.98 | 20.60 | 20.76 | 194,484 | -0.28(-1.33%) |
Jul 09, 2021 | 20.66 | 21.15 | 20.58 | 21.04 | 202,587 | +0.94(+4.68%) |
Jul 08, 2021 | 20.08 | 20.20 | 19.75 | 20.10 | 404,457 | -0.84(-4.01%) |
Jul 07, 2021 | 20.90 | 21.07 | 20.70 | 20.94 | 840,429 | +0.72(+3.56%) |
Jul 06, 2021 | 20.62 | 20.74 | 20.04 | 20.22 | 230,200 | -0.31(-1.51%) |
Jul 02, 2021 | 20.43 | 20.58 | 20.26 | 20.53 | 111,573 | +0.56(+2.80%) |
Jul 01, 2021 | 20.27 | 20.27 | 19.86 | 19.97 | 94,353 | -0.02(-0.10%) |
Jun 30, 2021 | 20.02 | 20.19 | 19.93 | 19.99 | 95,313 | -0.12(-0.60%) |
Jun 29, 2021 | 20.18 | 20.35 | 20.03 | 20.11 | 154,019 | -0.13(-0.64%) |
Jun 28, 2021 | 20.46 | 20.56 | 20.19 | 20.24 | 533,956 | -0.42(-2.03%) |
Jun 25, 2021 | 21.49 | 21.49 | 20.65 | 20.66 | 111,199 | +0.21(+1.03%) |
Jun 24, 2021 | 20.14 | 20.53 | 20.05 | 20.45 | 130,587 | +0.74(+3.75%) |
Jun 23, 2021 | 19.97 | 20.04 | 19.71 | 19.71 | 194,052 | +0.16(+0.82%) |
Jun 22, 2021 | 19.49 | 19.78 | 19.38 | 19.55 | 340,108 | +0.10(+0.51%) |
Jun 21, 2021 | 19.45 | 19.70 | 19.36 | 19.45 | 375,484 | +0.55(+2.91%) |
Jun 18, 2021 | 19.36 | 19.87 | 18.80 | 18.90 | 233,359 | -1.20(-5.97%) |
Jun 17, 2021 | 20.50 | 20.64 | 19.96 | 20.10 | 255,762 | -0.86(-4.10%) |
Jun 16, 2021 | 21.21 | 21.31 | 20.85 | 20.96 | 170,351 | -0.45(-2.10%) |
Jun 15, 2021 | 21.66 | 21.66 | 21.31 | 21.41 | 170,045 | -0.76(-3.43%) |
Jun 14, 2021 | 22.58 | 22.58 | 22.11 | 22.17 | 108,558 | -0.62(-2.72%) |
Jun 11, 2021 | 22.89 | 22.89 | 22.51 | 22.79 | 60,279 | +0.52(+2.33%) |
Jun 10, 2021 | 22.70 | 22.70 | 22.18 | 22.27 | 100,036 | +0.12(+0.54%) |
Jun 09, 2021 | 22.30 | 22.46 | 22.10 | 22.15 | 88,780 | -0.58(-2.55%) |
Jun 08, 2021 | 22.73 | 23.12 | 22.72 | 22.73 | 86,022 | +0.12(+0.53%) |
Jun 07, 2021 | 22.64 | 22.95 | 22.60 | 22.61 | 131,195 | -0.68(-2.92%) |
Jun 04, 2021 | 23.25 | 23.39 | 23.12 | 23.29 | 81,730 | +0.59(+2.60%) |
Jun 03, 2021 | 22.72 | 23.09 | 22.50 | 22.70 | 154,108 | -0.75(-3.20%) |
Jun 02, 2021 | 23.42 | 23.68 | 23.28 | 23.45 | 137,733 | +0.07(+0.30%) |
Jun 01, 2021 | 23.37 | 23.51 | 23.10 | 23.38 | 321,351 | +0.90(+4.00%) |
May 28, 2021 | 22.33 | 22.49 | 22.14 | 22.48 | 152,872 | -0.09(-0.40%) |
May 27, 2021 | 22.46 | 22.82 | 22.38 | 22.57 | 838,103 | +0.74(+3.40%) |
May 26, 2021 | 21.98 | 22.04 | 21.72 | 21.83 | 346,251 | -0.09(-0.42%) |
May 25, 2021 | 22.13 | 22.30 | 21.81 | 21.92 | 514,666 | -0.39(-1.75%) |
May 24, 2021 | 22.48 | 22.65 | 22.25 | 22.31 | 315,034 | -0.24(-1.06%) |
May 21, 2021 | 22.55 | 22.73 | 22.46 | 22.55 | 76,908 | -0.11(-0.49%) |
May 20, 2021 | 22.77 | 22.77 | 22.40 | 22.66 | 106,726 | +0.13(+0.58%) |
May 19, 2021 | 22.66 | 22.70 | 22.09 | 22.53 | 460,334 | -1.21(-5.10%) |
May 18, 2021 | 23.75 | 23.96 | 23.12 | 23.74 | 133,964 | -0.05(-0.21%) |
May 17, 2021 | 23.23 | 23.79 | 22.94 | 23.79 | 348,811 | +0.45(+1.93%) |
May 14, 2021 | 23.09 | 23.50 | 23.09 | 23.34 | 397,304 | +0.08(+0.34%) |
May 13, 2021 | 23.59 | 23.59 | 22.92 | 23.26 | 207,747 | -0.90(-3.73%) |
May 12, 2021 | 24.10 | 24.54 | 24.08 | 24.16 | 177,477 | -0.40(-1.63%) |
May 11, 2021 | 23.90 | 24.75 | 23.82 | 24.56 | 210,743 | +0.36(+1.49%) |
May 10, 2021 | 24.54 | 24.68 | 24.20 | 24.20 | 499,138 | +0.09(+0.37%) |
May 07, 2021 | 23.68 | 24.20 | 23.66 | 24.11 | 265,450 | +1.09(+4.74%) |
May 06, 2021 | 23.04 | 23.15 | 22.79 | 23.02 | 277,656 | -0.13(-0.56%) |
May 05, 2021 | 22.16 | 23.23 | 22.16 | 23.15 | 292,634 | +1.20(+5.47%) |
May 04, 2021 | 21.96 | 22.04 | 21.64 | 21.95 | 101,799 | +0.15(+0.69%) |