Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.10 | 18.46 | 17.70 | 17.77 | 221,841 | -0.42(-2.31%) |
Apr 28, 2022 | 17.89 | 18.41 | 17.54 | 18.19 | 164,161 | +0.50(+2.83%) |
Apr 27, 2022 | 17.66 | 17.96 | 17.36 | 17.69 | 358,487 | +0.09(+0.51%) |
Apr 26, 2022 | 17.76 | 18.03 | 17.53 | 17.60 | 221,027 | -0.38(-2.11%) |
Apr 25, 2022 | 17.45 | 18.11 | 17.09 | 17.98 | 340,261 | +0.38(+2.16%) |
Apr 22, 2022 | 17.50 | 17.70 | 17.42 | 17.60 | 396,428 | +0.03(+0.17%) |
Apr 21, 2022 | 17.92 | 18.02 | 17.45 | 17.57 | 201,686 | -0.10(-0.57%) |
Apr 20, 2022 | 17.58 | 17.97 | 17.37 | 17.67 | 199,413 | +0.24(+1.38%) |
Apr 19, 2022 | 17.27 | 17.82 | 17.27 | 17.43 | 253,449 | +0.28(+1.63%) |
Apr 18, 2022 | 17.14 | 17.39 | 16.90 | 17.15 | 210,220 | -0.07(-0.41%) |
Apr 14, 2022 | 17.34 | 17.48 | 17.10 | 17.22 | 257,376 | -0.04(-0.23%) |
Apr 13, 2022 | 17.03 | 17.38 | 16.95 | 17.26 | 226,252 | +0.14(+0.82%) |
Apr 12, 2022 | 17.29 | 17.72 | 17.09 | 17.12 | 276,373 | +0.08(+0.47%) |
Apr 11, 2022 | 16.28 | 17.05 | 16.26 | 17.04 | 378,083 | +0.60(+3.65%) |
Apr 08, 2022 | 16.72 | 16.91 | 16.41 | 16.44 | 323,955 | -0.36(-2.14%) |
Apr 07, 2022 | 16.79 | 16.93 | 16.39 | 16.80 | 322,891 | +0.01(+0.06%) |
Apr 06, 2022 | 17.16 | 17.16 | 16.66 | 16.79 | 539,054 | -0.58(-3.34%) |
Apr 05, 2022 | 17.85 | 18.14 | 17.24 | 17.37 | 295,373 | -0.63(-3.50%) |
Apr 04, 2022 | 17.88 | 18.14 | 17.61 | 18.00 | 233,148 | +0.06(+0.33%) |
Apr 01, 2022 | 17.98 | 18.20 | 17.62 | 17.94 | 406,122 | -0.04(-0.22%) |
Mar 31, 2022 | 18.56 | 18.74 | 17.93 | 17.98 | 374,382 | -0.65(-3.49%) |
Mar 30, 2022 | 19.37 | 19.83 | 18.58 | 18.63 | 294,056 | -1.09(-5.53%) |
Mar 29, 2022 | 19.24 | 19.98 | 19.24 | 19.72 | 528,271 | +0.68(+3.57%) |
Mar 28, 2022 | 19.08 | 19.26 | 18.53 | 19.04 | 465,843 | +0.01(+0.05%) |
Mar 25, 2022 | 19.24 | 19.54 | 18.82 | 19.03 | 465,040 | -0.25(-1.30%) |
Mar 24, 2022 | 20.10 | 20.10 | 19.28 | 19.28 | 317,485 | -0.85(-4.22%) |
Mar 23, 2022 | 20.61 | 20.74 | 20.11 | 20.13 | 189,664 | -0.69(-3.31%) |
Mar 22, 2022 | 20.99 | 21.47 | 20.82 | 20.82 | 171,977 | -0.15(-0.72%) |
Mar 21, 2022 | 21.47 | 21.52 | 20.81 | 20.97 | 234,343 | -0.73(-3.36%) |
Mar 18, 2022 | 21.77 | 21.77 | 21.40 | 21.70 | 435,000 | -0.15(-0.69%) |
Mar 17, 2022 | 21.64 | 21.96 | 21.59 | 21.85 | 232,435 | +0.30(+1.39%) |
Mar 16, 2022 | 20.80 | 21.55 | 20.80 | 21.55 | 623,309 | +0.93(+4.51%) |
Mar 15, 2022 | 20.37 | 20.75 | 20.35 | 20.62 | 318,687 | +0.39(+1.93%) |
Mar 14, 2022 | 21.23 | 21.23 | 20.07 | 20.23 | 258,525 | -0.83(-3.94%) |
Mar 11, 2022 | 21.51 | 21.66 | 20.95 | 21.06 | 207,165 | -0.39(-1.82%) |
Mar 10, 2022 | 21.20 | 21.45 | 21.45 | 220,293 | -0.15(-0.69%) | |
Mar 09, 2022 | 21.62 | 21.88 | 21.53 | 21.60 | 191,976 | +0.33(+1.55%) |
Mar 08, 2022 | 21.49 | 21.84 | 21.24 | 21.27 | 194,655 | -0.17(-0.79%) |
Mar 07, 2022 | 22.00 | 22.09 | 21.31 | 21.44 | 309,792 | -0.56(-2.55%) |
Mar 04, 2022 | 22.06 | 22.21 | 21.90 | 22.00 | 314,161 | -0.27(-1.21%) |
Mar 03, 2022 | 22.23 | 22.31 | 22.00 | 22.27 | 331,558 | +0.19(+0.86%) |
Mar 02, 2022 | 21.97 | 22.36 | 21.84 | 22.08 | 452,741 | +0.33(+1.52%) |
Mar 01, 2022 | 21.52 | 22.14 | 21.19 | 21.75 | 529,279 | +0.24(+1.12%) |
Feb 28, 2022 | 20.31 | 21.62 | 20.13 | 21.51 | 459,087 | +1.10(+5.39%) |
Feb 25, 2022 | 19.89 | 20.44 | 19.95 | 20.41 | 233,224 | +0.71(+3.60%) |
Feb 24, 2022 | 18.68 | 19.72 | 18.61 | 19.70 | 249,410 | +0.50(+2.60%) |
Feb 23, 2022 | 19.65 | 19.87 | 19.15 | 19.20 | 416,734 | -0.30(-1.54%) |
Feb 22, 2022 | 19.65 | 19.76 | 19.30 | 19.50 | 441,740 | -0.04(-0.20%) |
Feb 18, 2022 | 19.54 | 0 | -0.04(-0.20%) | |||
Feb 17, 2022 | 18.04 | 19.63 | 18.04 | 19.58 | 400,052 | +0.42(+2.19%) |
Feb 16, 2022 | 18.91 | 19.32 | 18.89 | 19.16 | 256,370 | +0.27(+1.43%) |
Feb 15, 2022 | 18.66 | 19.00 | 18.63 | 18.89 | 357,201 | +0.50(+2.72%) |
Feb 14, 2022 | 18.39 | 18.77 | 18.32 | 18.39 | 377,321 | +0.12(+0.66%) |
Feb 11, 2022 | 18.43 | 18.62 | 18.01 | 18.27 | 241,837 | -0.12(-0.65%) |
Feb 10, 2022 | 18.49 | 18.93 | 18.24 | 18.39 | 236,861 | -0.48(-2.54%) |
Feb 09, 2022 | 18.79 | 19.00 | 18.60 | 18.87 | 305,245 | +0.32(+1.73%) |
Feb 08, 2022 | 18.05 | 18.68 | 18.02 | 18.55 | 196,413 | +0.48(+2.66%) |
Feb 07, 2022 | 18.01 | 18.30 | 18.01 | 18.07 | 200,127 | +0.05(+0.28%) |
Feb 04, 2022 | 18.23 | 18.36 | 17.57 | 18.02 | 337,311 | -0.33(-1.80%) |
Feb 03, 2022 | 18.67 | 18.30 | 18.35 | 203,171 | -0.59(-3.12%) | |
Feb 02, 2022 | 19.09 | 19.30 | 18.82 | 18.94 | 243,159 | -0.17(-0.89%) |
Feb 01, 2022 | 19.03 | 19.17 | 18.56 | 19.11 | 293,886 | +0.12(+0.63%) |
Jan 31, 2022 | 18.79 | 18.99 | 356,389 | +0.01(+0.05%) | ||
Jan 28, 2022 | 18.36 | 19.01 | 17.91 | 18.98 | 472,131 | +0.48(+2.59%) |
Jan 27, 2022 | 18.89 | 19.07 | 18.32 | 18.50 | 524,859 | -0.39(-2.06%) |
Jan 26, 2022 | 19.63 | 19.97 | 18.70 | 18.89 | 404,037 | -0.49(-2.53%) |
Jan 25, 2022 | 19.34 | 19.61 | 19.01 | 19.38 | 378,827 | -0.40(-2.02%) |
Jan 24, 2022 | 18.97 | 19.85 | 18.72 | 19.78 | 700,367 | +0.47(+2.43%) |
Jan 21, 2022 | 19.63 | 20.07 | 19.30 | 19.31 | 392,046 | -0.56(-2.82%) |
Jan 20, 2022 | 20.55 | 20.94 | 19.75 | 19.87 | 367,251 | -0.63(-3.07%) |
Jan 19, 2022 | 21.43 | 21.55 | 20.46 | 20.50 | 463,766 | -0.86(-4.03%) |
Jan 18, 2022 | 21.64 | 21.64 | 21.26 | 21.36 | 381,026 | -0.54(-2.47%) |
Jan 14, 2022 | 21.90 | 0 | -0.15(-0.68%) | |||
Jan 13, 2022 | 22.19 | 22.33 | 21.92 | 22.05 | 303,903 | +0.06(+0.27%) |
Jan 12, 2022 | 22.00 | 22.29 | 21.94 | 21.99 | 337,967 | -0.03(-0.14%) |
Jan 11, 2022 | 21.90 | 22.06 | 21.47 | 22.02 | 174,761 | +0.12(+0.55%) |
Jan 10, 2022 | 21.60 | 21.91 | 21.42 | 21.90 | 282,244 | +0.18(+0.83%) |
Jan 07, 2022 | 21.92 | 22.24 | 21.57 | 21.72 | 331,442 | -0.33(-1.50%) |
Jan 06, 2022 | 21.94 | 22.25 | 21.83 | 22.05 | 251,760 | +0.04(+0.18%) |
Jan 05, 2022 | 22.40 | 22.85 | 21.99 | 22.01 | 203,870 | -0.47(-2.09%) |
Jan 04, 2022 | 22.50 | 22.83 | 22.43 | 22.48 | 247,381 | +0.06(+0.27%) |
Jan 03, 2022 | 22.47 | 22.90 | 22.38 | 22.42 | 284,443 | -0.07(-0.31%) |
Dec 31, 2021 | 22.22 | 22.66 | 22.18 | 22.49 | 118,250 | +0.21(+0.94%) |
Dec 30, 2021 | 22.54 | 22.88 | 22.25 | 22.28 | 125,256 | -0.34(-1.50%) |
Dec 29, 2021 | 22.43 | 22.72 | 22.43 | 22.62 | 95,081 | +0.08(+0.35%) |
Dec 28, 2021 | 22.65 | 22.95 | 22.52 | 22.54 | 102,032 | -0.18(-0.79%) |
Dec 27, 2021 | 22.31 | 22.73 | 22.17 | 22.72 | 129,924 | +0.40(+1.79%) |
Dec 23, 2021 | 22.32 | 22.61 | 22.21 | 22.32 | 92,440 | +0.12(+0.54%) |
Dec 22, 2021 | 21.55 | 22.26 | 21.52 | 22.20 | 173,436 | +0.67(+3.11%) |
Dec 21, 2021 | 20.46 | 21.56 | 20.46 | 21.53 | 228,098 | +1.23(+6.06%) |
Dec 20, 2021 | 20.58 | 20.58 | 19.71 | 20.30 | 457,930 | -0.74(-3.52%) |
Dec 17, 2021 | 21.33 | 21.78 | 20.65 | 21.04 | 2,059,952 | -0.47(-2.19%) |
Dec 16, 2021 | 21.30 | 21.67 | 21.17 | 21.51 | 329,621 | +0.30(+1.41%) |
Dec 15, 2021 | 20.96 | 21.27 | 20.48 | 21.21 | 399,831 | +0.22(+1.05%) |
Dec 14, 2021 | 20.89 | 21.41 | 20.89 | 20.99 | 216,343 | -0.11(-0.52%) |
Dec 13, 2021 | 21.66 | 21.66 | 21.05 | 21.10 | 220,741 | -0.70(-3.21%) |
Dec 10, 2021 | 22.16 | 22.31 | 21.76 | 21.80 | 167,280 | -0.14(-0.64%) |
Dec 09, 2021 | 22.24 | 22.40 | 21.93 | 21.94 | 180,686 | -0.48(-2.14%) |
Dec 08, 2021 | 22.13 | 22.50 | 22.01 | 22.42 | 175,068 | +0.27(+1.22%) |
Dec 07, 2021 | 22.17 | 22.45 | 21.97 | 22.15 | 199,677 | +0.24(+1.10%) |
Dec 06, 2021 | 21.54 | 22.03 | 21.39 | 21.91 | 296,693 | +0.69(+3.25%) |
Dec 03, 2021 | 21.42 | 21.60 | 21.00 | 21.22 | 200,561 | -0.14(-0.66%) |
Dec 02, 2021 | 20.66 | 21.50 | 20.66 | 21.36 | 258,377 | +0.90(+4.40%) |
Dec 01, 2021 | 21.14 | 21.42 | 20.43 | 20.46 | 235,321 | -0.08(-0.39%) |
Nov 30, 2021 | 20.31 | 20.65 | 19.96 | 20.54 | 375,365 | -0.12(-0.58%) |
Nov 29, 2021 | 21.15 | 21.15 | 20.48 | 20.66 | 202,037 | -0.21(-1.01%) |
Nov 26, 2021 | 21.06 | 21.41 | 20.41 | 20.87 | 207,355 | -1.04(-4.75%) |
Nov 24, 2021 | 21.95 | 22.09 | 21.85 | 21.91 | 141,941 | -0.25(-1.13%) |
Nov 23, 2021 | 22.00 | 22.32 | 21.85 | 22.16 | 300,271 | +0.09(+0.41%) |
Nov 22, 2021 | 21.91 | 22.24 | 21.73 | 22.07 | 254,360 | +0.23(+1.05%) |
Nov 19, 2021 | 21.72 | 22.12 | 21.67 | 21.84 | 161,477 | -0.07(-0.32%) |
Nov 18, 2021 | 22.30 | 21.97 | 21.79 | 21.91 | 265,362 | -0.33(-1.48%) |
Nov 17, 2021 | 22.14 | 22.28 | 21.89 | 22.24 | 285,629 | -0.05(-0.22%) |
Nov 16, 2021 | 22.06 | 22.37 | 21.84 | 22.29 | 150,255 | +0.06(+0.27%) |
Nov 15, 2021 | 22.36 | 22.50 | 22.03 | 22.23 | 215,506 | +0.08(+0.36%) |
Nov 12, 2021 | 21.82 | 22.32 | 21.61 | 22.15 | 419,703 | +0.40(+1.84%) |
Nov 11, 2021 | 22.79 | 23.09 | 21.71 | 21.75 | 274,749 | -0.42(-1.89%) |
Nov 10, 2021 | 22.50 | 22.15 | 22.17 | 373,625 | -0.33(-1.47%) | |
Nov 09, 2021 | 22.63 | 22.78 | 22.46 | 22.50 | 144,724 | -0.11(-0.49%) |
Nov 08, 2021 | 23.00 | 23.22 | 22.55 | 22.61 | 115,408 | -0.18(-0.79%) |
Nov 05, 2021 | 22.20 | 22.82 | 21.97 | 22.79 | 213,265 | +0.91(+4.16%) |
Nov 04, 2021 | 22.11 | 22.36 | 21.70 | 21.88 | 313,066 | -0.09(-0.41%) |
Nov 03, 2021 | 21.69 | 22.15 | 21.54 | 21.97 | 154,625 | +0.19(+0.87%) |
Nov 02, 2021 | 21.95 | 21.95 | 21.59 | 21.78 | 152,721 | -0.14(-0.64%) |
Nov 01, 2021 | 21.37 | 21.99 | 21.20 | 21.92 | 203,853 | +0.57(+2.67%) |
Oct 29, 2021 | 21.34 | 21.54 | 21.16 | 21.35 | 190,039 | +0.02(+0.09%) |
Oct 28, 2021 | 20.68 | 21.45 | 20.68 | 21.33 | 169,643 | +0.61(+2.94%) |
Oct 27, 2021 | 21.15 | 21.41 | 20.72 | 20.72 | 242,529 | -0.41(-1.94%) |
Oct 26, 2021 | 21.13 | 21.13 | 201,673 | +0.00(+0.00%) | ||
Oct 25, 2021 | 20.90 | 21.20 | 20.89 | 21.13 | 155,271 | +0.18(+0.86%) |
Oct 22, 2021 | 21.08 | 21.23 | 20.89 | 20.95 | 158,861 | -0.06(-0.29%) |
Oct 21, 2021 | 20.91 | 21.05 | 20.73 | 21.01 | 135,359 | +0.14(+0.67%) |
Oct 20, 2021 | 20.42 | 20.93 | 20.30 | 20.87 | 143,205 | +0.52(+2.56%) |
Oct 19, 2021 | 20.49 | 20.49 | 20.19 | 20.35 | 101,615 | -0.01(-0.05%) |
Oct 18, 2021 | 20.19 | 20.39 | 20.01 | 20.36 | 116,778 | +0.11(+0.54%) |
Oct 15, 2021 | 20.80 | 20.83 | 20.24 | 20.25 | 153,858 | -0.14(-0.69%) |
Oct 14, 2021 | 20.54 | 20.62 | 20.24 | 20.39 | 177,950 | +0.10(+0.49%) |
Oct 13, 2021 | 20.21 | 20.37 | 19.99 | 20.29 | 166,027 | +0.10(+0.50%) |
Oct 12, 2021 | 19.96 | 20.23 | 19.88 | 20.19 | 182,260 | +0.25(+1.25%) |
Oct 11, 2021 | 20.12 | 20.30 | 19.93 | 19.94 | 95,462 | -0.16(-0.80%) |
Oct 08, 2021 | 20.31 | 20.34 | 20.05 | 20.10 | 135,339 | -0.13(-0.64%) |
Oct 07, 2021 | 19.98 | 20.34 | 19.98 | 20.23 | 207,635 | +0.41(+2.07%) |
Oct 06, 2021 | 19.55 | 19.84 | 19.30 | 19.82 | 246,895 | +0.04(+0.20%) |
Oct 05, 2021 | 19.88 | 19.95 | 19.66 | 19.78 | 288,735 | -0.07(-0.35%) |
Oct 04, 2021 | 19.71 | 19.89 | 19.62 | 19.85 | 312,467 | +0.13(+0.66%) |
Oct 01, 2021 | 19.21 | 19.79 | 18.81 | 19.72 | 411,003 | +0.62(+3.25%) |
Sep 30, 2021 | 19.81 | 19.82 | 19.07 | 19.10 | 285,509 | -0.61(-3.09%) |
Sep 29, 2021 | 19.89 | 20.11 | 19.64 | 19.71 | 298,733 | -0.03(-0.15%) |
Sep 28, 2021 | 20.02 | 20.07 | 19.60 | 19.74 | 287,892 | -0.39(-1.94%) |
Sep 27, 2021 | 19.66 | 20.27 | 19.64 | 20.13 | 300,778 | +0.45(+2.29%) |
Sep 24, 2021 | 19.55 | 19.91 | 19.40 | 19.68 | 238,675 | +0.10(+0.51%) |
Sep 23, 2021 | 19.56 | 19.87 | 19.52 | 19.58 | 183,188 | +0.15(+0.77%) |
Sep 22, 2021 | 19.50 | 19.73 | 19.34 | 19.43 | 182,210 | +0.19(+0.99%) |
Sep 21, 2021 | 19.46 | 19.46 | 18.86 | 19.24 | 251,959 | -0.12(-0.62%) |
Sep 20, 2021 | 19.26 | 19.57 | 18.85 | 19.36 | 265,194 | -0.53(-2.66%) |
Sep 17, 2021 | 20.38 | 20.38 | 19.26 | 19.89 | 902,548 | -0.15(-0.75%) |
Sep 16, 2021 | 20.00 | 20.28 | 19.82 | 20.04 | 360,131 | +0.03(+0.15%) |
Sep 15, 2021 | 20.08 | 20.21 | 19.82 | 20.01 | 317,598 | -0.03(-0.15%) |
Sep 14, 2021 | 20.66 | 20.82 | 19.86 | 20.04 | 320,905 | -0.65(-3.14%) |
Sep 13, 2021 | 20.72 | 20.80 | 20.50 | 20.69 | 192,605 | +0.27(+1.32%) |
Sep 10, 2021 | 20.93 | 21.02 | 20.38 | 20.42 | 235,202 | -0.30(-1.45%) |
Sep 09, 2021 | 20.67 | 21.05 | 20.63 | 20.72 | 178,672 | +0.02(+0.10%) |
Sep 08, 2021 | 20.90 | 20.91 | 20.53 | 20.70 | 203,255 | -0.26(-1.24%) |
Sep 07, 2021 | 21.22 | 21.39 | 20.95 | 20.96 | 181,207 | -0.37(-1.73%) |
Sep 03, 2021 | 21.71 | 21.73 | 21.14 | 21.33 | 211,898 | -0.37(-1.71%) |
Sep 02, 2021 | 21.38 | 22.15 | 21.38 | 21.70 | 337,782 | +0.50(+2.36%) |
Sep 01, 2021 | 21.36 | 21.36 | 20.86 | 21.20 | 116,970 | -0.03(-0.14%) |
Aug 31, 2021 | 21.27 | 21.39 | 20.67 | 21.23 | 323,105 | -0.21(-0.98%) |
Aug 30, 2021 | 22.14 | 22.14 | 21.35 | 21.44 | 206,490 | -0.48(-2.19%) |
Aug 27, 2021 | 20.82 | 22.03 | 20.82 | 21.92 | 425,871 | +1.22(+5.89%) |
Aug 26, 2021 | 21.01 | 21.16 | 20.68 | 20.70 | 160,034 | -0.42(-1.99%) |
Aug 25, 2021 | 20.99 | 21.38 | 20.93 | 21.12 | 214,313 | +0.14(+0.67%) |
Aug 24, 2021 | 20.85 | 21.16 | 20.68 | 20.98 | 164,849 | +0.13(+0.62%) |
Aug 23, 2021 | 20.61 | 20.90 | 20.40 | 20.85 | 239,303 | +0.47(+2.31%) |
Aug 20, 2021 | 20.05 | 20.55 | 19.94 | 20.38 | 245,231 | +0.26(+1.29%) |
Aug 19, 2021 | 20.25 | 20.50 | 19.66 | 20.12 | 360,096 | -0.43(-2.09%) |
Aug 18, 2021 | 20.62 | 21.04 | 20.46 | 20.55 | 254,546 | -0.16(-0.77%) |
Aug 17, 2021 | 21.35 | 21.36 | 20.58 | 20.71 | 419,442 | -0.87(-4.03%) |
Aug 16, 2021 | 21.42 | 21.79 | 21.05 | 21.58 | 470,760 | -0.04(-0.19%) |
Aug 13, 2021 | 22.28 | 22.28 | 21.19 | 21.62 | 900,197 | -0.76(-3.40%) |
Aug 12, 2021 | 22.28 | 22.84 | 21.44 | 22.38 | 753,151 | -1.39(-5.85%) |
Aug 11, 2021 | 23.02 | 23.81 | 22.83 | 23.77 | 201,487 | +0.86(+3.75%) |
Aug 10, 2021 | 22.19 | 22.92 | 21.96 | 22.91 | 297,019 | +0.82(+3.71%) |
Aug 09, 2021 | 22.51 | 22.51 | 22.08 | 22.09 | 201,363 | -0.44(-1.95%) |
Aug 06, 2021 | 22.60 | 22.80 | 22.31 | 22.53 | 148,680 | +0.16(+0.72%) |
Aug 05, 2021 | 22.00 | 22.43 | 21.87 | 22.37 | 198,222 | +0.40(+1.82%) |
Aug 04, 2021 | 22.06 | 22.40 | 21.76 | 21.97 | 207,738 | -0.43(-1.92%) |
Aug 03, 2021 | 21.99 | 22.40 | 21.48 | 22.40 | 367,595 | +0.36(+1.63%) |
Aug 02, 2021 | 22.41 | 22.71 | 21.96 | 22.04 | 417,296 | -0.54(-2.39%) |
Jul 30, 2021 | 22.39 | 22.94 | 22.33 | 22.58 | 240,960 | +0.00(+0.00%) |
Jul 29, 2021 | 22.14 | 22.72 | 22.08 | 22.58 | 171,349 | +0.73(+3.34%) |
Jul 28, 2021 | 22.01 | 22.19 | 21.48 | 21.85 | 148,885 | +0.01(+0.05%) |
Jul 27, 2021 | 21.76 | 21.98 | 21.52 | 21.84 | 172,736 | -0.07(-0.32%) |
Jul 26, 2021 | 22.10 | 22.28 | 21.88 | 21.91 | 249,152 | -0.06(-0.27%) |
Jul 23, 2021 | 22.11 | 22.11 | 21.80 | 21.97 | 231,894 | -0.06(-0.27%) |
Jul 22, 2021 | 22.27 | 22.29 | 21.84 | 22.03 | 252,878 | -0.38(-1.70%) |
Jul 21, 2021 | 21.87 | 22.46 | 21.83 | 22.41 | 236,228 | +0.76(+3.51%) |
Jul 20, 2021 | 21.01 | 21.99 | 20.91 | 21.65 | 372,993 | +0.75(+3.59%) |
Jul 19, 2021 | 21.13 | 21.39 | 20.81 | 20.90 | 299,643 | -0.81(-3.73%) |
Jul 16, 2021 | 22.44 | 22.46 | 21.68 | 21.71 | 142,116 | -0.49(-2.21%) |
Jul 15, 2021 | 22.06 | 22.25 | 21.94 | 22.20 | 174,815 | -0.07(-0.31%) |
Jul 14, 2021 | 22.56 | 22.77 | 22.18 | 22.27 | 351,146 | -0.11(-0.49%) |
Jul 13, 2021 | 22.77 | 22.77 | 22.23 | 22.38 | 252,977 | -0.56(-2.44%) |
Jul 12, 2021 | 22.81 | 22.95 | 22.59 | 22.94 | 283,636 | +0.05(+0.22%) |
Jul 09, 2021 | 22.33 | 23.62 | 22.20 | 22.89 | 1,010,990 | +0.94(+4.28%) |
Jul 08, 2021 | 22.01 | 22.20 | 21.52 | 21.95 | 436,494 | -0.54(-2.40%) |
Jul 07, 2021 | 22.41 | 22.82 | 22.31 | 22.49 | 346,675 | -0.01(-0.04%) |
Jul 06, 2021 | 23.00 | 23.00 | 22.03 | 22.50 | 266,745 | -0.50(-2.17%) |
Jul 02, 2021 | 23.33 | 23.33 | 22.91 | 23.00 | 208,309 | -0.26(-1.12%) |
Jul 01, 2021 | 23.33 | 23.56 | 23.15 | 23.26 | 323,167 | +0.03(+0.13%) |
Jun 30, 2021 | 22.50 | 23.52 | 22.37 | 23.23 | 914,050 | +0.63(+2.79%) |
Jun 29, 2021 | 22.60 | 22.90 | 22.48 | 22.60 | 487,146 | +0.12(+0.53%) |
Jun 28, 2021 | 22.39 | 22.57 | 22.17 | 22.48 | 397,951 | +0.08(+0.36%) |
Jun 25, 2021 | 22.22 | 22.49 | 22.07 | 22.40 | 1,066,685 | +0.22(+0.99%) |
Jun 24, 2021 | 22.06 | 22.33 | 21.72 | 22.18 | 212,960 | +0.17(+0.77%) |
Jun 23, 2021 | 22.32 | 22.40 | 22.01 | 22.01 | 245,799 | -0.33(-1.48%) |
Jun 22, 2021 | 22.31 | 22.50 | 22.06 | 22.34 | 257,528 | -0.04(-0.18%) |
Jun 21, 2021 | 22.14 | 22.52 | 21.98 | 22.38 | 233,516 | +0.43(+1.96%) |
Jun 18, 2021 | 22.01 | 22.31 | 21.86 | 21.95 | 416,068 | -0.41(-1.83%) |
Jun 17, 2021 | 22.64 | 22.70 | 21.84 | 22.36 | 233,214 | -0.39(-1.71%) |
Jun 16, 2021 | 22.83 | 22.98 | 22.50 | 22.75 | 175,829 | -0.13(-0.57%) |
Jun 15, 2021 | 22.80 | 23.00 | 22.52 | 22.88 | 228,336 | +0.14(+0.62%) |
Jun 14, 2021 | 23.02 | 23.05 | 22.49 | 22.74 | 263,195 | -0.25(-1.09%) |
Jun 11, 2021 | 22.93 | 23.09 | 22.92 | 22.99 | 182,709 | +0.21(+0.92%) |
Jun 10, 2021 | 23.17 | 23.20 | 22.50 | 22.78 | 382,204 | -0.15(-0.65%) |
Jun 09, 2021 | 23.41 | 23.42 | 22.93 | 22.93 | 518,377 | -0.42(-1.80%) |
Jun 08, 2021 | 22.99 | 23.43 | 22.77 | 23.35 | 291,593 | +0.36(+1.57%) |
Jun 07, 2021 | 23.57 | 23.57 | 22.98 | 22.99 | 289,716 | -0.44(-1.88%) |
Jun 04, 2021 | 23.48 | 23.57 | 23.22 | 23.43 | 573,874 | +0.16(+0.69%) |
Jun 03, 2021 | 23.59 | 23.59 | 23.12 | 23.27 | 170,766 | -0.59(-2.47%) |
Jun 02, 2021 | 24.35 | 24.35 | 23.75 | 23.86 | 349,811 | -0.44(-1.81%) |
Jun 01, 2021 | 24.13 | 24.46 | 23.94 | 24.30 | 276,350 | +0.14(+0.58%) |
May 28, 2021 | 24.16 | 24.28 | 23.83 | 24.16 | 224,026 | -0.09(-0.37%) |
May 27, 2021 | 24.54 | 24.69 | 24.18 | 24.25 | 190,616 | +0.05(+0.21%) |
May 26, 2021 | 23.87 | 24.25 | 23.81 | 24.20 | 194,819 | +0.34(+1.42%) |
May 25, 2021 | 24.14 | 24.47 | 23.84 | 23.86 | 272,985 | -0.19(-0.79%) |
May 24, 2021 | 24.45 | 24.45 | 23.96 | 24.05 | 162,282 | -0.21(-0.87%) |
May 21, 2021 | 24.87 | 24.92 | 24.23 | 24.26 | 184,933 | -0.27(-1.10%) |
May 20, 2021 | 24.79 | 25.04 | 24.30 | 24.53 | 189,961 | -0.35(-1.41%) |
May 19, 2021 | 24.38 | 25.04 | 24.36 | 24.88 | 307,210 | -0.08(-0.32%) |
May 18, 2021 | 25.41 | 25.46 | 24.87 | 24.96 | 312,442 | -0.47(-1.85%) |
May 17, 2021 | 25.78 | 25.78 | 25.06 | 25.43 | 266,661 | -0.23(-0.90%) |
May 14, 2021 | 25.62 | 25.82 | 25.23 | 25.66 | 286,245 | +0.37(+1.46%) |
May 13, 2021 | 25.07 | 25.60 | 24.38 | 25.29 | 355,610 | +1.19(+4.94%) |
May 12, 2021 | 25.85 | 26.17 | 24.10 | 24.10 | 640,203 | -1.90(-7.31%) |
May 11, 2021 | 26.69 | 26.98 | 25.84 | 26.00 | 328,209 | -1.34(-4.90%) |
May 10, 2021 | 27.85 | 28.11 | 27.33 | 27.34 | 265,196 | -0.36(-1.30%) |
May 07, 2021 | 27.31 | 27.84 | 27.31 | 27.70 | 281,971 | +0.40(+1.47%) |
May 06, 2021 | 27.39 | 27.50 | 26.90 | 27.30 | 412,457 | +0.02(+0.07%) |
May 05, 2021 | 27.36 | 27.76 | 26.71 | 27.28 | 198,412 | -0.34(-1.23%) |
May 04, 2021 | 27.53 | 27.66 | 26.87 | 27.62 | 382,544 | -0.10(-0.36%) |