Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.13 | 21.25 | 20.65 | 20.81 | 39,053 | -0.28(-1.35%) |
Apr 28, 2022 | 21.36 | 21.45 | 20.54 | 21.09 | 56,366 | -0.06(-0.27%) |
Apr 27, 2022 | 21.45 | 22.04 | 21.02 | 21.15 | 34,384 | -0.04(-0.19%) |
Apr 26, 2022 | 22.06 | 22.06 | 21.10 | 21.19 | 55,176 | -0.84(-3.80%) |
Apr 25, 2022 | 21.89 | 22.04 | 21.65 | 22.03 | 41,980 | -0.11(-0.51%) |
Apr 22, 2022 | 22.71 | 22.78 | 22.08 | 22.14 | 35,931 | -0.42(-1.87%) |
Apr 21, 2022 | 23.13 | 23.13 | 22.51 | 22.57 | 36,280 | -0.42(-1.84%) |
Apr 20, 2022 | 23.03 | 23.11 | 22.89 | 22.99 | 63,514 | +0.06(+0.25%) |
Apr 19, 2022 | 22.69 | 23.13 | 22.52 | 22.93 | 102,704 | +0.53(+2.36%) |
Apr 18, 2022 | 22.12 | 22.61 | 22.09 | 22.40 | 88,263 | +0.45(+2.04%) |
Apr 14, 2022 | 21.95 | 21.96 | 21.86 | 21.95 | 21,760 | +0.07(+0.33%) |
Apr 13, 2022 | 21.96 | 21.96 | 21.82 | 21.88 | 48,787 | +0.01(+0.04%) |
Apr 12, 2022 | 21.96 | 22.00 | 21.78 | 21.87 | 25,733 | -0.06(-0.26%) |
Apr 11, 2022 | 21.92 | 22.04 | 21.83 | 21.93 | 35,890 | -0.01(-0.04%) |
Apr 08, 2022 | 22.01 | 22.13 | 21.92 | 21.94 | 26,702 | -0.13(-0.59%) |
Apr 07, 2022 | 22.17 | 22.27 | 21.86 | 22.07 | 47,506 | -0.03(-0.15%) |
Apr 06, 2022 | 22.04 | 22.22 | 22.04 | 22.10 | 37,897 | -0.10(-0.44%) |
Apr 05, 2022 | 22.16 | 22.37 | 22.12 | 22.20 | 21,444 | +0.09(+0.40%) |
Apr 04, 2022 | 22.12 | 22.25 | 22.03 | 22.11 | 21,925 | -0.11(-0.48%) |
Apr 01, 2022 | 22.29 | 22.32 | 22.11 | 22.22 | 27,598 | +0.04(+0.18%) |
Mar 31, 2022 | 22.13 | 22.29 | 22.13 | 22.17 | 23,418 | +0.13(+0.59%) |
Mar 30, 2022 | 22.18 | 22.45 | 22.04 | 22.04 | 31,029 | -0.22(-0.99%) |
Mar 29, 2022 | 22.33 | 22.45 | 22.13 | 22.26 | 33,606 | -0.11(-0.51%) |
Mar 28, 2022 | 22.50 | 22.52 | 22.21 | 22.38 | 34,827 | -0.07(-0.33%) |
Mar 25, 2022 | 22.32 | 22.55 | 22.25 | 22.45 | 33,328 | +0.19(+0.84%) |
Mar 24, 2022 | 22.32 | 22.32 | 22.01 | 22.26 | 29,484 | +0.25(+1.15%) |
Mar 23, 2022 | 22.29 | 22.29 | 21.94 | 22.01 | 33,424 | -0.20(-0.88%) |
Mar 22, 2022 | 22.42 | 22.42 | 22.13 | 22.21 | 26,591 | +0.05(+0.22%) |
Mar 21, 2022 | 22.22 | 22.43 | 22.12 | 22.16 | 27,057 | +0.11(+0.52%) |
Mar 18, 2022 | 21.88 | 22.17 | 21.75 | 22.04 | 31,789 | -0.14(-0.62%) |
Mar 17, 2022 | 21.54 | 22.30 | 21.53 | 22.18 | 43,235 | +0.31(+1.41%) |
Mar 16, 2022 | 22.38 | 22.38 | 21.75 | 21.87 | 46,659 | -0.23(-1.03%) |
Mar 15, 2022 | 22.03 | 22.17 | 22.02 | 22.10 | 17,668 | +0.06(+0.26%) |
Mar 14, 2022 | 22.20 | 22.53 | 22.04 | 22.04 | 37,049 | -0.17(-0.77%) |
Mar 11, 2022 | 22.33 | 22.62 | 22.09 | 22.22 | 45,598 | -0.19(-0.84%) |
Mar 10, 2022 | 22.19 | 22.47 | 21.99 | 22.40 | 48,172 | -0.04(-0.18%) |
Mar 09, 2022 | 22.49 | 22.69 | 21.96 | 22.44 | 45,624 | +0.55(+2.52%) |
Mar 08, 2022 | 22.27 | 22.35 | 21.75 | 21.89 | 58,482 | -0.23(-1.05%) |
Mar 07, 2022 | 22.47 | 22.58 | 21.98 | 22.12 | 46,836 | -0.47(-2.08%) |
Mar 04, 2022 | 22.39 | 22.70 | 22.39 | 22.59 | 37,216 | +0.07(+0.32%) |
Mar 03, 2022 | 22.18 | 22.65 | 22.18 | 22.52 | 43,054 | +0.28(+1.26%) |
Mar 02, 2022 | 21.80 | 22.35 | 21.80 | 22.24 | 40,430 | +0.36(+1.64%) |
Mar 01, 2022 | 21.87 | 21.98 | 21.64 | 21.88 | 35,108 | -0.04(-0.18%) |
Feb 28, 2022 | 21.55 | 21.99 | 21.55 | 21.92 | 53,688 | +0.17(+0.77%) |
Feb 25, 2022 | 21.30 | 21.87 | 21.58 | 21.76 | 21,214 | +0.36(+1.68%) |
Feb 24, 2022 | 21.07 | 21.47 | 20.81 | 21.40 | 88,395 | -0.05(-0.22%) |
Feb 23, 2022 | 21.87 | 21.87 | 21.27 | 21.44 | 33,822 | -0.26(-1.21%) |
Feb 22, 2022 | 21.79 | 22.11 | 21.56 | 21.71 | 51,822 | -0.23(-1.05%) |
Feb 18, 2022 | 21.94 | 0 | +0.06(+0.29%) | |||
Feb 17, 2022 | 21.88 | 21.93 | 21.68 | 21.88 | 39,052 | +0.01(+0.04%) |
Feb 16, 2022 | 21.64 | 21.92 | 21.64 | 21.87 | 18,679 | +0.30(+1.41%) |
Feb 15, 2022 | 21.67 | 21.76 | 21.51 | 21.56 | 17,771 | +0.10(+0.45%) |
Feb 14, 2022 | 21.67 | 21.74 | 21.31 | 21.47 | 39,996 | -0.24(-1.10%) |
Feb 11, 2022 | 21.88 | 22.13 | 21.56 | 21.71 | 37,200 | -0.21(-0.95%) |
Feb 10, 2022 | 21.95 | 22.28 | 21.90 | 21.92 | 24,032 | -0.13(-0.58%) |
Feb 09, 2022 | 22.28 | 22.31 | 21.98 | 22.04 | 32,896 | -0.17(-0.75%) |
Feb 08, 2022 | 22.26 | 22.45 | 21.96 | 22.21 | 36,126 | -0.04(-0.18%) |
Feb 07, 2022 | 22.23 | 22.45 | 22.10 | 22.25 | 39,877 | +0.10(+0.47%) |
Feb 04, 2022 | 22.02 | 22.27 | 21.86 | 22.15 | 24,262 | +0.17(+0.76%) |
Feb 03, 2022 | 21.93 | 22.27 | 21.98 | 29,615 | -0.10(-0.43%) | |
Feb 02, 2022 | 21.99 | 22.11 | 21.76 | 22.08 | 66,590 | +0.05(+0.22%) |
Feb 01, 2022 | 21.84 | 22.15 | 21.72 | 22.03 | 57,131 | +0.18(+0.84%) |
Jan 31, 2022 | 21.04 | 21.90 | 21.84 | 94,226 | +0.89(+4.27%) | |
Jan 28, 2022 | 20.78 | 21.02 | 20.68 | 20.95 | 57,154 | -0.06(-0.27%) |
Jan 27, 2022 | 20.97 | 21.44 | 20.91 | 21.01 | 50,919 | -0.03(-0.15%) |
Jan 26, 2022 | 20.87 | 21.34 | 20.78 | 21.04 | 115,796 | +0.41(+1.97%) |
Jan 25, 2022 | 19.87 | 20.69 | 19.71 | 20.63 | 107,107 | +0.52(+2.58%) |
Jan 24, 2022 | 20.45 | 20.61 | 18.79 | 20.11 | 321,463 | -0.66(-3.19%) |
Jan 21, 2022 | 21.87 | 21.87 | 20.39 | 20.77 | 217,192 | -1.17(-5.31%) |
Jan 20, 2022 | 22.07 | 22.39 | 21.93 | 21.94 | 78,077 | -0.16(-0.72%) |
Jan 19, 2022 | 22.58 | 22.58 | 22.03 | 22.10 | 61,641 | -0.37(-1.63%) |
Jan 18, 2022 | 22.35 | 22.53 | 22.24 | 22.47 | 56,354 | +0.00(+0.00%) |
Jan 14, 2022 | 22.47 | 0 | -0.25(-1.09%) | |||
Jan 13, 2022 | 22.77 | 22.97 | 22.67 | 22.71 | 41,054 | -0.06(-0.25%) |
Jan 12, 2022 | 22.68 | 22.87 | 22.60 | 22.77 | 46,344 | +0.20(+0.88%) |
Jan 11, 2022 | 22.22 | 22.70 | 22.20 | 22.57 | 63,803 | +0.30(+1.36%) |
Jan 10, 2022 | 22.57 | 22.57 | 22.18 | 22.27 | 71,064 | -0.35(-1.55%) |
Jan 07, 2022 | 22.31 | 23.03 | 22.31 | 22.62 | 70,044 | +0.22(+1.00%) |
Jan 06, 2022 | 22.83 | 23.09 | 22.26 | 22.39 | 150,973 | -0.83(-3.57%) |
Jan 05, 2022 | 23.34 | 23.40 | 22.98 | 23.22 | 76,748 | -0.04(-0.17%) |
Jan 04, 2022 | 23.35 | 23.53 | 23.22 | 23.26 | 90,812 | +0.10(+0.45%) |
Jan 03, 2022 | 23.10 | 23.40 | 23.10 | 23.16 | 85,899 | +0.14(+0.59%) |
Dec 31, 2021 | 23.02 | 23.06 | 22.97 | 23.02 | 100,387 | +0.02(+0.07%) |
Dec 30, 2021 | 23.13 | 23.17 | 22.97 | 23.01 | 112,516 | -0.12(-0.51%) |
Dec 29, 2021 | 23.04 | 23.20 | 23.01 | 23.13 | 103,889 | +0.13(+0.55%) |
Dec 28, 2021 | 23.12 | 23.24 | 22.97 | 23.00 | 142,982 | -0.12(-0.51%) |
Dec 27, 2021 | 23.00 | 23.12 | 22.94 | 23.12 | 83,014 | +0.13(+0.55%) |
Dec 23, 2021 | 22.88 | 23.00 | 22.88 | 22.99 | 74,128 | +0.19(+0.82%) |
Dec 22, 2021 | 22.73 | 22.98 | 22.72 | 22.81 | 61,981 | +0.13(+0.55%) |
Dec 21, 2021 | 22.55 | 22.82 | 22.55 | 22.68 | 71,117 | +0.27(+1.19%) |
Dec 20, 2021 | 22.63 | 22.63 | 22.01 | 22.41 | 97,159 | -0.35(-1.55%) |
Dec 17, 2021 | 23.04 | 23.04 | 22.70 | 22.77 | 71,988 | -0.21(-0.92%) |
Dec 16, 2021 | 23.00 | 23.10 | 22.84 | 22.98 | 155,399 | +0.11(+0.48%) |
Dec 15, 2021 | 22.70 | 22.88 | 22.57 | 22.87 | 94,669 | +0.33(+1.46%) |
Dec 14, 2021 | 22.36 | 22.60 | 22.26 | 22.54 | 31,152 | +0.05(+0.21%) |
Dec 13, 2021 | 22.68 | 22.68 | 22.38 | 22.49 | 43,384 | -0.10(-0.45%) |
Dec 10, 2021 | 22.61 | 22.75 | 22.37 | 22.59 | 29,260 | -0.05(-0.24%) |
Dec 09, 2021 | 22.55 | 22.73 | 22.23 | 22.65 | 49,269 | +0.02(+0.07%) |
Dec 08, 2021 | 22.69 | 22.81 | 22.61 | 22.63 | 22,189 | -0.12(-0.52%) |
Dec 07, 2021 | 22.77 | 22.82 | 22.69 | 22.75 | 35,448 | +0.05(+0.21%) |
Dec 06, 2021 | 22.90 | 22.90 | 22.69 | 22.70 | 42,556 | -0.02(-0.10%) |
Dec 03, 2021 | 22.90 | 22.90 | 22.68 | 22.73 | 71,191 | -0.17(-0.75%) |
Dec 02, 2021 | 22.53 | 22.94 | 22.36 | 22.90 | 205,410 | +0.34(+1.53%) |
Dec 01, 2021 | 22.69 | 22.88 | 22.48 | 22.55 | 44,982 | -0.09(-0.42%) |
Nov 30, 2021 | 22.57 | 22.69 | 22.35 | 22.65 | 49,158 | +0.12(+0.52%) |
Nov 29, 2021 | 22.73 | 22.80 | 22.52 | 22.53 | 28,406 | -0.20(-0.86%) |
Nov 26, 2021 | 22.65 | 22.73 | 22.23 | 22.73 | 41,672 | -0.12(-0.51%) |
Nov 24, 2021 | 22.86 | 22.88 | 22.73 | 22.84 | 32,255 | -0.04(-0.17%) |
Nov 23, 2021 | 22.95 | 22.95 | 22.75 | 22.88 | 42,711 | -0.02(-0.07%) |
Nov 22, 2021 | 22.81 | 22.96 | 22.70 | 22.90 | 89,776 | +0.17(+0.76%) |
Nov 19, 2021 | 22.84 | 22.84 | 22.65 | 22.73 | 48,151 | -0.13(-0.55%) |
Nov 18, 2021 | 22.77 | 22.88 | 22.80 | 22.85 | 49,099 | +0.16(+0.69%) |
Nov 17, 2021 | 22.52 | 22.73 | 22.39 | 22.70 | 47,407 | +0.18(+0.80%) |
Nov 16, 2021 | 22.36 | 22.58 | 22.36 | 22.52 | 18,097 | +0.18(+0.81%) |
Nov 15, 2021 | 22.65 | 22.80 | 22.34 | 22.34 | 49,061 | -0.30(-1.32%) |
Nov 12, 2021 | 22.71 | 22.73 | 22.59 | 22.63 | 15,192 | -0.05(-0.24%) |
Nov 11, 2021 | 22.68 | 22.77 | 22.65 | 22.69 | 22,357 | +0.04(+0.17%) |
Nov 10, 2021 | 22.88 | 22.65 | 25,910 | -0.24(-1.03%) | ||
Nov 09, 2021 | 22.95 | 22.95 | 22.63 | 22.88 | 76,232 | -0.14(-0.61%) |
Nov 08, 2021 | 22.99 | 23.12 | 22.81 | 23.02 | 89,239 | +0.03(+0.14%) |
Nov 05, 2021 | 22.87 | 23.11 | 22.84 | 22.99 | 147,006 | +0.13(+0.58%) |
Nov 04, 2021 | 22.70 | 22.88 | 22.70 | 22.86 | 56,232 | +0.16(+0.69%) |
Nov 03, 2021 | 22.70 | 22.81 | 22.57 | 22.70 | 24,713 | +0.00(+0.00%) |
Nov 02, 2021 | 22.73 | 22.79 | 22.59 | 22.70 | 32,674 | -0.07(-0.31%) |
Nov 01, 2021 | 22.61 | 22.80 | 22.73 | 22.77 | 49,218 | +0.16(+0.73%) |
Oct 29, 2021 | 22.77 | 22.80 | 22.57 | 22.61 | 31,559 | -0.18(-0.79%) |
Oct 28, 2021 | 22.67 | 22.88 | 22.63 | 22.79 | 28,620 | +0.09(+0.41%) |
Oct 27, 2021 | 22.81 | 22.80 | 22.56 | 22.70 | 26,319 | -0.01(-0.03%) |
Oct 26, 2021 | 22.84 | 22.70 | 22.70 | 31,076 | -0.04(-0.17%) | |
Oct 25, 2021 | 22.73 | 22.88 | 22.66 | 22.74 | 51,758 | +0.09(+0.38%) |
Oct 22, 2021 | 22.79 | 22.94 | 22.66 | 22.66 | 21,966 | -0.10(-0.45%) |
Oct 21, 2021 | 22.96 | 23.02 | 22.75 | 22.76 | 35,529 | -0.20(-0.89%) |
Oct 20, 2021 | 22.99 | 23.04 | 22.80 | 22.96 | 44,573 | -0.02(-0.07%) |
Oct 19, 2021 | 23.02 | 23.12 | 22.88 | 22.98 | 34,165 | -0.02(-0.07%) |
Oct 18, 2021 | 22.94 | 23.20 | 22.89 | 22.99 | 45,970 | -0.01(-0.03%) |
Oct 15, 2021 | 22.97 | 23.30 | 22.93 | 23.00 | 33,107 | +0.24(+1.03%) |
Oct 14, 2021 | 22.84 | 22.89 | 22.65 | 22.77 | 82,602 | -0.06(-0.27%) |
Oct 13, 2021 | 22.99 | 22.99 | 22.67 | 22.83 | 51,409 | -0.03(-0.14%) |
Oct 12, 2021 | 22.96 | 22.96 | 22.77 | 22.86 | 61,303 | -0.02(-0.10%) |
Oct 11, 2021 | 23.04 | 23.19 | 22.83 | 22.88 | 82,272 | -0.09(-0.38%) |
Oct 08, 2021 | 23.08 | 23.08 | 22.96 | 22.97 | 49,552 | -0.05(-0.20%) |
Oct 07, 2021 | 23.46 | 23.46 | 23.02 | 23.02 | 73,287 | -0.34(-1.44%) |
Oct 06, 2021 | 23.51 | 23.71 | 22.96 | 23.35 | 143,295 | +0.28(+1.22%) |
Oct 05, 2021 | 22.84 | 23.35 | 22.76 | 23.07 | 171,760 | +0.39(+1.73%) |
Oct 04, 2021 | 22.70 | 22.75 | 22.41 | 22.68 | 69,478 | +0.16(+0.70%) |
Oct 01, 2021 | 22.71 | 22.79 | 22.34 | 22.52 | 22,461 | +0.00(+0.00%) |
Sep 30, 2021 | 22.63 | 22.84 | 22.42 | 22.52 | 40,431 | -0.10(-0.45%) |
Sep 29, 2021 | 22.66 | 22.85 | 22.39 | 22.63 | 55,581 | +0.18(+0.80%) |
Sep 28, 2021 | 22.53 | 22.71 | 22.33 | 22.44 | 82,625 | -0.34(-1.48%) |
Sep 27, 2021 | 22.30 | 22.88 | 22.14 | 22.78 | 66,410 | +0.50(+2.25%) |
Sep 24, 2021 | 22.19 | 22.43 | 22.14 | 22.28 | 20,080 | +0.10(+0.46%) |
Sep 23, 2021 | 22.18 | 22.53 | 22.06 | 22.18 | 39,274 | +0.17(+0.78%) |
Sep 22, 2021 | 21.92 | 22.21 | 21.86 | 22.01 | 37,693 | +0.02(+0.11%) |
Sep 21, 2021 | 21.52 | 22.18 | 21.29 | 21.98 | 49,442 | +0.67(+3.16%) |
Sep 20, 2021 | 21.51 | 21.60 | 21.00 | 21.31 | 100,253 | -0.53(-2.40%) |
Sep 17, 2021 | 21.93 | 22.01 | 21.79 | 21.83 | 23,770 | -0.13(-0.57%) |
Sep 16, 2021 | 22.09 | 22.09 | 21.67 | 21.96 | 33,735 | -0.09(-0.43%) |
Sep 15, 2021 | 21.90 | 22.11 | 21.62 | 22.05 | 65,257 | +0.20(+0.90%) |
Sep 14, 2021 | 21.76 | 21.96 | 21.57 | 21.86 | 53,536 | +0.09(+0.43%) |
Sep 13, 2021 | 22.31 | 22.31 | 21.63 | 21.76 | 113,352 | -0.48(-2.15%) |
Sep 10, 2021 | 22.45 | 22.55 | 22.17 | 22.24 | 125,598 | -0.21(-0.93%) |
Sep 09, 2021 | 22.55 | 22.57 | 22.33 | 22.45 | 82,287 | -0.08(-0.34%) |
Sep 08, 2021 | 22.10 | 22.53 | 22.01 | 22.53 | 134,090 | +0.42(+1.92%) |
Sep 07, 2021 | 22.13 | 22.32 | 21.96 | 22.10 | 72,758 | -0.02(-0.10%) |
Sep 03, 2021 | 22.01 | 22.13 | 21.55 | 22.13 | 53,072 | +0.06(+0.28%) |
Sep 02, 2021 | 22.13 | 22.20 | 21.97 | 22.06 | 38,041 | -0.02(-0.10%) |
Sep 01, 2021 | 21.91 | 22.15 | 21.89 | 22.09 | 47,813 | +0.00(+0.00%) |
Aug 31, 2021 | 22.13 | 22.20 | 22.01 | 22.09 | 61,476 | +0.02(+0.10%) |
Aug 30, 2021 | 22.32 | 22.32 | 21.97 | 22.06 | 69,973 | -0.18(-0.80%) |
Aug 27, 2021 | 21.97 | 22.44 | 21.69 | 22.24 | 56,845 | +0.43(+1.98%) |
Aug 26, 2021 | 21.47 | 22.01 | 21.39 | 21.81 | 88,949 | +0.73(+3.47%) |
Aug 25, 2021 | 21.17 | 21.28 | 21.01 | 21.08 | 25,392 | -0.17(-0.80%) |
Aug 24, 2021 | 21.51 | 21.63 | 21.09 | 21.25 | 42,253 | -0.18(-0.83%) |
Aug 23, 2021 | 20.66 | 21.55 | 20.59 | 21.43 | 91,986 | +1.03(+5.06%) |
Aug 20, 2021 | 20.29 | 20.41 | 20.22 | 20.39 | 19,427 | +0.22(+1.07%) |
Aug 19, 2021 | 20.83 | 20.88 | 20.12 | 20.18 | 59,863 | -0.80(-3.82%) |
Aug 18, 2021 | 20.98 | 21.15 | 20.86 | 20.98 | 31,237 | +0.02(+0.07%) |
Aug 17, 2021 | 21.05 | 21.12 | 20.86 | 20.96 | 27,302 | -0.09(-0.44%) |
Aug 16, 2021 | 20.78 | 21.28 | 20.74 | 21.06 | 43,054 | +0.24(+1.15%) |
Aug 13, 2021 | 20.81 | 20.96 | 20.65 | 20.82 | 30,857 | +0.05(+0.26%) |
Aug 12, 2021 | 20.47 | 20.92 | 20.16 | 20.76 | 39,765 | +0.32(+1.54%) |
Aug 11, 2021 | 20.35 | 20.56 | 20.16 | 20.45 | 23,004 | +0.15(+0.76%) |
Aug 10, 2021 | 20.18 | 20.36 | 20.10 | 20.29 | 41,327 | +0.19(+0.96%) |
Aug 09, 2021 | 20.39 | 20.42 | 20.10 | 20.10 | 37,677 | -0.32(-1.58%) |
Aug 06, 2021 | 20.39 | 20.65 | 20.32 | 20.42 | 28,782 | +0.13(+0.64%) |
Aug 05, 2021 | 20.12 | 20.53 | 20.02 | 20.29 | 41,238 | +0.08(+0.42%) |
Aug 04, 2021 | 20.23 | 20.56 | 20.13 | 20.21 | 25,351 | -0.21(-1.02%) |
Aug 03, 2021 | 20.46 | 20.55 | 20.01 | 20.42 | 84,192 | -0.05(-0.23%) |
Aug 02, 2021 | 20.78 | 20.92 | 20.44 | 20.46 | 86,694 | -0.36(-1.74%) |
Jul 30, 2021 | 21.12 | 21.17 | 20.83 | 20.83 | 55,834 | -0.17(-0.81%) |
Jul 29, 2021 | 21.00 | 21.16 | 20.86 | 20.99 | 47,968 | +0.13(+0.63%) |
Jul 28, 2021 | 20.91 | 21.00 | 20.67 | 20.86 | 37,114 | +0.04(+0.18%) |
Jul 27, 2021 | 21.08 | 21.08 | 20.75 | 20.83 | 29,548 | -0.22(-1.02%) |
Jul 26, 2021 | 20.73 | 21.23 | 20.66 | 21.04 | 49,909 | +0.26(+1.26%) |
Jul 23, 2021 | 20.95 | 20.95 | 20.66 | 20.78 | 30,144 | -0.03(-0.15%) |
Jul 22, 2021 | 20.94 | 20.95 | 20.41 | 20.81 | 56,892 | -0.15(-0.70%) |
Jul 21, 2021 | 20.97 | 21.18 | 20.88 | 20.96 | 28,213 | +0.18(+0.89%) |
Jul 20, 2021 | 20.55 | 21.05 | 20.48 | 20.77 | 65,633 | +0.22(+1.09%) |
Jul 19, 2021 | 21.50 | 21.50 | 20.41 | 20.55 | 152,854 | -0.99(-4.61%) |
Jul 16, 2021 | 21.13 | 21.74 | 20.98 | 21.54 | 91,507 | +0.41(+1.93%) |
Jul 15, 2021 | 21.15 | 21.32 | 20.89 | 21.13 | 55,565 | +0.04(+0.18%) |
Jul 14, 2021 | 21.35 | 21.47 | 20.93 | 21.09 | 57,411 | -0.25(-1.19%) |
Jul 13, 2021 | 21.39 | 21.39 | 21.14 | 21.35 | 75,077 | -0.08(-0.36%) |
Jul 12, 2021 | 20.93 | 21.51 | 20.80 | 21.43 | 106,170 | +0.49(+2.35%) |
Jul 09, 2021 | 21.04 | 21.04 | 20.64 | 20.93 | 83,813 | +0.00(+0.00%) |
Jul 08, 2021 | 20.96 | 21.05 | 20.28 | 20.93 | 125,852 | +0.18(+0.89%) |
Jul 07, 2021 | 20.76 | 20.79 | 20.55 | 20.75 | 61,839 | -0.08(-0.37%) |
Jul 06, 2021 | 20.82 | 20.96 | 20.67 | 20.83 | 65,350 | -0.03(-0.15%) |
Jul 02, 2021 | 21.04 | 21.05 | 20.67 | 20.86 | 72,348 | -0.12(-0.59%) |
Jul 01, 2021 | 20.69 | 21.02 | 20.63 | 20.98 | 33,877 | +0.30(+1.45%) |
Jun 30, 2021 | 20.78 | 20.96 | 20.63 | 20.68 | 64,981 | -0.06(-0.30%) |
Jun 29, 2021 | 20.64 | 20.82 | 20.53 | 20.74 | 54,174 | +0.18(+0.90%) |
Jun 28, 2021 | 20.55 | 20.56 | 20.14 | 20.56 | 52,935 | +0.08(+0.38%) |
Jun 25, 2021 | 20.49 | 20.55 | 20.32 | 20.48 | 42,596 | +0.02(+0.11%) |
Jun 24, 2021 | 20.37 | 20.55 | 20.32 | 20.46 | 30,278 | +0.13(+0.64%) |
Jun 23, 2021 | 20.32 | 20.45 | 20.32 | 20.32 | 16,397 | -0.02(-0.11%) |
Jun 22, 2021 | 20.33 | 20.45 | 20.18 | 20.35 | 64,205 | +0.22(+1.11%) |
Jun 21, 2021 | 19.88 | 20.32 | 19.76 | 20.12 | 58,366 | +0.35(+1.75%) |
Jun 18, 2021 | 20.01 | 20.25 | 19.77 | 19.78 | 64,848 | -0.18(-0.93%) |
Jun 17, 2021 | 20.10 | 20.15 | 19.86 | 19.96 | 38,872 | -0.04(-0.19%) |
Jun 16, 2021 | 20.16 | 20.25 | 20.00 | 20.00 | 27,810 | -0.08(-0.38%) |
Jun 15, 2021 | 20.06 | 20.16 | 19.92 | 20.08 | 34,235 | +0.04(+0.19%) |
Jun 14, 2021 | 19.78 | 20.19 | 19.78 | 20.04 | 59,062 | +0.09(+0.46%) |
Jun 11, 2021 | 20.11 | 20.21 | 19.83 | 19.95 | 54,237 | -0.15(-0.75%) |
Jun 10, 2021 | 20.28 | 20.32 | 19.99 | 20.10 | 40,990 | -0.05(-0.26%) |
Jun 09, 2021 | 20.03 | 20.18 | 19.90 | 20.15 | 39,502 | +0.17(+0.87%) |
Jun 08, 2021 | 19.89 | 20.07 | 19.71 | 19.98 | 56,811 | +0.08(+0.38%) |
Jun 07, 2021 | 20.04 | 20.04 | 19.75 | 19.90 | 42,027 | -0.07(-0.34%) |
Jun 04, 2021 | 20.02 | 20.02 | 19.75 | 19.97 | 24,637 | +0.09(+0.46%) |
Jun 03, 2021 | 19.95 | 19.98 | 19.79 | 19.88 | 48,835 | +0.00(+0.00%) |
Jun 02, 2021 | 19.90 | 20.05 | 19.79 | 19.88 | 52,177 | -0.02(-0.11%) |
Jun 01, 2021 | 19.41 | 19.90 | 19.41 | 19.90 | 68,334 | +0.57(+2.94%) |
May 28, 2021 | 19.33 | 19.46 | 19.14 | 19.33 | 46,595 | +0.05(+0.27%) |
May 27, 2021 | 18.84 | 19.33 | 18.80 | 19.28 | 81,108 | +0.48(+2.53%) |
May 26, 2021 | 18.69 | 18.87 | 18.62 | 18.81 | 19,283 | +0.12(+0.65%) |
May 25, 2021 | 19.08 | 19.11 | 18.68 | 18.68 | 44,863 | -0.43(-2.26%) |
May 24, 2021 | 19.05 | 19.30 | 18.98 | 19.12 | 43,052 | +0.27(+1.45%) |
May 21, 2021 | 18.84 | 19.10 | 18.70 | 18.84 | 39,969 | +0.11(+0.57%) |
May 20, 2021 | 18.72 | 18.90 | 18.54 | 18.74 | 40,688 | +0.13(+0.69%) |
May 19, 2021 | 18.49 | 18.74 | 18.20 | 18.61 | 42,830 | +0.05(+0.29%) |
May 18, 2021 | 18.52 | 18.73 | 18.52 | 18.56 | 58,754 | -0.08(-0.45%) |
May 17, 2021 | 18.68 | 18.77 | 18.54 | 18.64 | 35,977 | -0.13(-0.69%) |
May 14, 2021 | 18.65 | 18.85 | 18.63 | 18.77 | 28,136 | +0.17(+0.89%) |
May 13, 2021 | 18.41 | 18.73 | 18.41 | 18.60 | 46,279 | +0.18(+0.99%) |
May 12, 2021 | 18.73 | 18.93 | 18.42 | 18.42 | 85,269 | -0.47(-2.48%) |
May 11, 2021 | 18.96 | 19.03 | 18.77 | 18.89 | 68,070 | -0.17(-0.87%) |
May 10, 2021 | 19.52 | 19.57 | 19.05 | 19.05 | 64,653 | -0.45(-2.29%) |
May 07, 2021 | 19.79 | 19.80 | 19.50 | 19.50 | 43,823 | -0.12(-0.62%) |
May 06, 2021 | 19.46 | 19.71 | 19.13 | 19.62 | 68,053 | +0.26(+1.37%) |
May 05, 2021 | 19.39 | 19.49 | 19.26 | 19.36 | 25,112 | +0.05(+0.27%) |
May 04, 2021 | 19.49 | 19.49 | 19.30 | 19.30 | 32,629 | -0.18(-0.93%) |