Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.88 | 25.88 | 24.68 | 24.68 | 3,956 | -1.23(-4.75%) |
Apr 28, 2022 | 25.47 | 25.92 | 25.04 | 25.91 | 5,670 | +0.36(+1.43%) |
Apr 27, 2022 | 25.42 | 25.54 | 25.13 | 25.54 | 3,712 | +0.25(+0.99%) |
Apr 26, 2022 | 24.97 | 25.47 | 24.97 | 25.29 | 2,811 | +0.21(+0.85%) |
Apr 25, 2022 | 25.59 | 25.59 | 24.30 | 25.08 | 7,309 | -0.99(-3.82%) |
Apr 22, 2022 | 26.69 | 26.69 | 26.04 | 26.08 | 2,291 | -0.73(-2.72%) |
Apr 21, 2022 | 27.56 | 27.75 | 26.80 | 26.80 | 11,325 | -0.68(-2.46%) |
Apr 20, 2022 | 27.26 | 27.50 | 26.99 | 27.48 | 15,680 | +0.29(+1.06%) |
Apr 19, 2022 | 26.73 | 27.24 | 26.73 | 27.19 | 26,328 | +0.29(+1.07%) |
Apr 18, 2022 | 26.98 | 27.12 | 26.83 | 26.90 | 11,899 | +0.02(+0.08%) |
Apr 14, 2022 | 26.67 | 26.98 | 26.60 | 26.88 | 20,826 | +0.10(+0.37%) |
Apr 13, 2022 | 26.60 | 26.83 | 26.60 | 26.78 | 13,040 | +0.35(+1.32%) |
Apr 12, 2022 | 26.30 | 26.62 | 26.20 | 26.43 | 15,278 | +0.31(+1.19%) |
Apr 11, 2022 | 26.43 | 26.43 | 26.12 | 26.12 | 4,609 | -0.41(-1.54%) |
Apr 08, 2022 | 26.31 | 26.55 | 26.31 | 26.53 | 2,392 | +0.14(+0.53%) |
Apr 07, 2022 | 26.31 | 26.42 | 26.31 | 26.39 | 3,023 | +0.21(+0.79%) |
Apr 06, 2022 | 26.19 | 26.28 | 26.09 | 26.18 | 6,296 | -0.30(-1.15%) |
Apr 05, 2022 | 26.74 | 26.74 | 26.49 | 26.49 | 797 | -0.29(-1.08%) |
Apr 04, 2022 | 26.83 | 26.83 | 26.52 | 26.78 | 8,755 | +0.18(+0.69%) |
Apr 01, 2022 | 26.71 | 26.72 | 26.57 | 26.59 | 6,172 | +0.23(+0.86%) |
Mar 31, 2022 | 26.38 | 26.59 | 25.63 | 26.37 | 5,803 | -0.14(-0.54%) |
Mar 30, 2022 | 26.54 | 26.72 | 26.47 | 26.51 | 4,874 | +0.20(+0.78%) |
Mar 29, 2022 | 26.03 | 26.55 | 25.85 | 26.31 | 12,935 | +0.10(+0.38%) |
Mar 28, 2022 | 26.29 | 26.40 | 26.01 | 26.21 | 3,376 | -0.33(-1.25%) |
Mar 25, 2022 | 26.06 | 26.54 | 26.06 | 26.54 | 12,357 | +0.48(+1.86%) |
Mar 24, 2022 | 25.81 | 26.10 | 25.20 | 26.06 | 18,521 | +0.31(+1.20%) |
Mar 23, 2022 | 25.68 | 25.75 | 25.68 | 25.75 | 2,434 | +0.26(+1.04%) |
Mar 22, 2022 | 25.64 | 25.64 | 25.28 | 25.48 | 4,308 | -0.11(-0.44%) |
Mar 21, 2022 | 24.99 | 25.59 | 24.99 | 25.59 | 2,732 | +0.85(+3.42%) |
Mar 18, 2022 | 24.84 | 25.29 | 24.75 | 24.75 | 2,601 | -0.15(-0.61%) |
Mar 17, 2022 | 24.43 | 25.08 | 24.43 | 24.90 | 8,236 | +0.65(+2.68%) |
Mar 16, 2022 | 24.11 | 24.31 | 24.05 | 24.25 | 6,233 | +0.26(+1.10%) |
Mar 15, 2022 | 23.76 | 24.06 | 23.64 | 23.98 | 11,675 | -0.25(-1.02%) |
Mar 14, 2022 | 24.91 | 24.91 | 24.07 | 24.23 | 5,132 | -0.68(-2.74%) |
Mar 11, 2022 | 25.62 | 25.62 | 24.91 | 24.91 | 2,068 | -0.75(-2.90%) |
Mar 10, 2022 | 25.14 | 25.70 | 25.14 | 25.66 | 13,345 | +0.39(+1.55%) |
Mar 09, 2022 | 25.28 | 25.58 | 24.66 | 25.27 | 17,700 | -0.68(-2.64%) |
Mar 08, 2022 | 25.72 | 26.32 | 25.72 | 25.95 | 20,329 | +0.75(+2.99%) |
Mar 07, 2022 | 25.47 | 25.92 | 25.17 | 25.20 | 8,403 | -0.20(-0.77%) |
Mar 04, 2022 | 25.34 | 25.46 | 25.07 | 25.40 | 36,145 | +0.04(+0.15%) |
Mar 03, 2022 | 25.23 | 25.46 | 25.09 | 25.36 | 4,360 | +0.11(+0.42%) |
Mar 02, 2022 | 24.72 | 25.32 | 24.72 | 25.25 | 5,572 | +0.71(+2.88%) |
Mar 01, 2022 | 24.88 | 25.06 | 24.41 | 24.55 | 9,718 | -0.04(-0.15%) |
Feb 28, 2022 | 23.88 | 24.64 | 23.83 | 24.58 | 18,492 | +0.71(+2.96%) |
Feb 25, 2022 | 23.20 | 23.94 | 23.57 | 23.88 | 9,460 | +0.63(+2.72%) |
Feb 24, 2022 | 23.21 | 23.24 | 22.62 | 23.24 | 7,970 | +0.23(+1.01%) |
Feb 23, 2022 | 22.93 | 23.06 | 22.84 | 23.01 | 7,267 | +0.22(+0.96%) |
Feb 22, 2022 | 23.37 | 23.56 | 22.75 | 22.79 | 12,508 | -0.39(-1.69%) |
Feb 18, 2022 | 23.18 | 0 | -0.52(-2.19%) | |||
Feb 17, 2022 | 24.00 | 24.00 | 23.52 | 23.70 | 3,251 | -0.28(-1.16%) |
Feb 16, 2022 | 24.08 | 24.30 | 23.92 | 23.98 | 9,958 | +0.05(+0.19%) |
Feb 15, 2022 | 23.76 | 24.07 | 23.76 | 23.94 | 7,348 | -0.07(-0.28%) |
Feb 14, 2022 | 24.33 | 24.33 | 23.78 | 24.00 | 5,938 | -0.41(-1.66%) |
Feb 11, 2022 | 24.07 | 24.54 | 24.07 | 24.41 | 11,467 | +0.40(+1.69%) |
Feb 10, 2022 | 24.21 | 24.44 | 23.91 | 24.00 | 8,323 | -0.28(-1.14%) |
Feb 09, 2022 | 24.36 | 24.76 | 24.23 | 24.28 | 5,864 | +0.00(+0.00%) |
Feb 08, 2022 | 24.76 | 24.76 | 24.20 | 24.28 | 9,333 | -0.42(-1.70%) |
Feb 07, 2022 | 24.98 | 25.06 | 24.31 | 24.70 | 16,419 | -0.33(-1.32%) |
Feb 04, 2022 | 25.24 | 25.24 | 24.94 | 25.03 | 8,268 | -0.11(-0.45%) |
Feb 03, 2022 | 24.96 | 25.14 | 6,361 | +0.06(+0.24%) | ||
Feb 02, 2022 | 25.32 | 25.32 | 24.77 | 25.08 | 4,955 | -0.37(-1.47%) |
Feb 01, 2022 | 24.91 | 25.46 | 24.83 | 25.46 | 12,195 | +0.49(+1.98%) |
Jan 31, 2022 | 24.07 | 25.02 | 24.96 | 5,174 | +0.88(+3.64%) | |
Jan 28, 2022 | 23.33 | 24.88 | 23.07 | 24.09 | 162,444 | +0.80(+3.44%) |
Jan 27, 2022 | 23.89 | 23.98 | 23.09 | 23.29 | 6,923 | +0.05(+0.22%) |
Jan 26, 2022 | 24.11 | 24.58 | 23.23 | 23.23 | 6,884 | -0.68(-2.85%) |
Jan 25, 2022 | 23.17 | 24.17 | 23.05 | 23.92 | 19,454 | +0.39(+1.66%) |
Jan 24, 2022 | 23.28 | 23.53 | 22.69 | 23.53 | 6,732 | -0.10(-0.41%) |
Jan 21, 2022 | 24.32 | 24.32 | 23.62 | 23.62 | 14,365 | -0.82(-3.34%) |
Jan 20, 2022 | 24.96 | 25.08 | 24.44 | 24.44 | 16,406 | -0.61(-2.42%) |
Jan 19, 2022 | 25.32 | 25.32 | 24.82 | 25.05 | 11,493 | -0.05(-0.21%) |
Jan 18, 2022 | 25.10 | 25.29 | 24.87 | 25.10 | 10,022 | +0.00(+0.00%) |
Jan 14, 2022 | 25.10 | 0 | +0.29(+1.18%) | |||
Jan 13, 2022 | 24.93 | 24.93 | 24.75 | 24.81 | 11,404 | -0.13(-0.51%) |
Jan 12, 2022 | 24.64 | 25.10 | 24.60 | 24.93 | 20,016 | +0.40(+1.61%) |
Jan 11, 2022 | 24.14 | 24.60 | 24.14 | 24.54 | 30,144 | +0.32(+1.33%) |
Jan 10, 2022 | 24.28 | 24.34 | 23.89 | 24.22 | 11,404 | -0.08(-0.34%) |
Jan 07, 2022 | 24.04 | 24.35 | 24.04 | 24.30 | 15,150 | +0.21(+0.87%) |
Jan 06, 2022 | 23.85 | 24.19 | 23.56 | 24.09 | 12,835 | +0.43(+1.80%) |
Jan 05, 2022 | 23.94 | 24.36 | 23.66 | 23.66 | 9,805 | -0.27(-1.12%) |
Jan 04, 2022 | 23.60 | 23.95 | 23.60 | 23.93 | 11,473 | +0.33(+1.39%) |
Jan 03, 2022 | 22.82 | 23.74 | 22.82 | 23.60 | 19,816 | +0.84(+3.67%) |
Dec 31, 2021 | 22.51 | 23.14 | 22.51 | 22.77 | 18,353 | +0.09(+0.40%) |
Dec 30, 2021 | 22.65 | 22.81 | 22.55 | 22.68 | 10,929 | -0.02(-0.10%) |
Dec 29, 2021 | 22.75 | 23.08 | 22.47 | 22.70 | 13,542 | -0.20(-0.88%) |
Dec 28, 2021 | 22.74 | 22.95 | 22.42 | 22.90 | 11,923 | +0.17(+0.76%) |
Dec 27, 2021 | 22.27 | 22.81 | 22.27 | 22.73 | 5,738 | +0.46(+2.08%) |
Dec 23, 2021 | 22.21 | 22.33 | 21.22 | 22.27 | 15,718 | +0.22(+0.98%) |
Dec 22, 2021 | 21.79 | 22.23 | 21.79 | 22.05 | 8,960 | +0.10(+0.48%) |
Dec 21, 2021 | 21.83 | 22.21 | 21.82 | 21.95 | 4,040 | +0.20(+0.93%) |
Dec 20, 2021 | 21.68 | 21.75 | 21.10 | 21.75 | 9,818 | -0.31(-1.39%) |
Dec 17, 2021 | 21.90 | 22.12 | 21.59 | 22.05 | 7,496 | +0.02(+0.07%) |
Dec 16, 2021 | 22.15 | 22.45 | 22.04 | 22.04 | 7,142 | -0.01(-0.03%) |
Dec 15, 2021 | 21.93 | 22.28 | 21.36 | 22.04 | 10,286 | +0.08(+0.37%) |
Dec 14, 2021 | 21.94 | 22.31 | 21.87 | 21.96 | 5,137 | -0.07(-0.31%) |
Dec 13, 2021 | 22.54 | 22.83 | 22.03 | 22.03 | 5,151 | -0.55(-2.45%) |
Dec 10, 2021 | 23.26 | 23.50 | 22.58 | 22.58 | 7,786 | -0.53(-2.29%) |
Dec 09, 2021 | 23.46 | 23.48 | 23.01 | 23.11 | 7,100 | -0.77(-3.21%) |
Dec 08, 2021 | 23.23 | 23.88 | 23.06 | 23.88 | 11,650 | +0.66(+2.85%) |
Dec 07, 2021 | 22.95 | 23.96 | 22.95 | 23.22 | 14,503 | -0.28(-1.17%) |
Dec 06, 2021 | 23.01 | 23.49 | 22.32 | 23.49 | 27,960 | +0.86(+3.78%) |
Dec 03, 2021 | 23.46 | 23.46 | 22.64 | 22.64 | 19,133 | -0.59(-2.53%) |
Dec 02, 2021 | 23.12 | 23.70 | 23.07 | 23.22 | 6,145 | +0.16(+0.68%) |
Dec 01, 2021 | 23.97 | 24.36 | 23.07 | 23.07 | 11,954 | -0.48(-2.05%) |
Nov 30, 2021 | 23.98 | 23.98 | 23.46 | 23.55 | 14,111 | -0.81(-3.33%) |
Nov 29, 2021 | 24.67 | 24.67 | 24.32 | 24.36 | 17,462 | +0.01(+0.06%) |
Nov 26, 2021 | 24.65 | 24.87 | 24.34 | 24.35 | 9,584 | -1.37(-5.32%) |
Nov 24, 2021 | 24.54 | 25.71 | 24.31 | 25.71 | 15,556 | +1.15(+4.66%) |
Nov 23, 2021 | 24.53 | 24.64 | 24.43 | 24.57 | 26,892 | +0.08(+0.33%) |
Nov 22, 2021 | 24.39 | 24.61 | 24.27 | 24.49 | 14,863 | +0.30(+1.23%) |
Nov 19, 2021 | 24.74 | 24.74 | 23.83 | 24.19 | 4,188 | -0.75(-3.01%) |
Nov 18, 2021 | 25.66 | 25.27 | 24.94 | 24.94 | 14,546 | -0.61(-2.39%) |
Nov 17, 2021 | 25.87 | 25.87 | 25.48 | 25.55 | 7,756 | -0.51(-1.97%) |
Nov 16, 2021 | 26.04 | 26.18 | 25.75 | 26.06 | 5,471 | -0.11(-0.43%) |
Nov 15, 2021 | 26.03 | 26.18 | 25.87 | 26.18 | 3,914 | -0.10(-0.40%) |
Nov 12, 2021 | 26.10 | 26.28 | 25.73 | 26.28 | 1,729 | +0.41(+1.58%) |
Nov 11, 2021 | 26.06 | 26.06 | 25.87 | 25.87 | 1,175 | -0.16(-0.60%) |
Nov 10, 2021 | 26.15 | 26.03 | 26.03 | 3,096 | -0.20(-0.76%) | |
Nov 09, 2021 | 26.14 | 26.23 | 25.88 | 26.23 | 4,579 | +0.25(+0.97%) |
Nov 08, 2021 | 26.02 | 26.12 | 25.94 | 25.97 | 11,808 | -0.07(-0.26%) |
Nov 05, 2021 | 25.93 | 26.19 | 25.70 | 26.04 | 1,882 | +0.26(+1.01%) |
Nov 04, 2021 | 26.38 | 26.38 | 25.42 | 25.78 | 8,509 | -0.42(-1.61%) |
Nov 03, 2021 | 26.26 | 26.26 | 26.03 | 26.20 | 9,007 | -0.40(-1.50%) |
Nov 02, 2021 | 26.10 | 26.60 | 26.00 | 26.60 | 3,296 | +0.45(+1.73%) |
Nov 01, 2021 | 25.65 | 26.23 | 25.61 | 26.15 | 7,957 | +0.54(+2.11%) |
Oct 29, 2021 | 25.69 | 25.69 | 25.57 | 25.61 | 7,377 | -0.11(-0.43%) |
Oct 28, 2021 | 25.88 | 25.88 | 25.61 | 25.72 | 5,219 | -0.16(-0.60%) |
Oct 27, 2021 | 25.84 | 25.89 | 25.73 | 25.88 | 4,914 | +0.16(+0.63%) |
Oct 26, 2021 | 26.46 | 25.72 | 25.72 | 7,440 | -0.57(-2.17%) | |
Oct 25, 2021 | 26.21 | 26.39 | 26.21 | 26.29 | 6,813 | +0.20(+0.77%) |
Oct 22, 2021 | 26.27 | 26.27 | 25.60 | 26.09 | 14,075 | -0.19(-0.73%) |
Oct 21, 2021 | 26.33 | 26.33 | 26.09 | 26.28 | 6,574 | -0.16(-0.62%) |
Oct 20, 2021 | 25.99 | 26.44 | 25.99 | 26.44 | 22,325 | +0.37(+1.42%) |
Oct 19, 2021 | 25.83 | 26.07 | 25.79 | 26.07 | 15,018 | +0.20(+0.77%) |
Oct 18, 2021 | 25.69 | 26.06 | 25.69 | 25.87 | 15,311 | +0.30(+1.16%) |
Oct 15, 2021 | 25.79 | 25.79 | 25.57 | 25.57 | 13,398 | -0.04(-0.17%) |
Oct 14, 2021 | 25.36 | 25.77 | 25.36 | 25.62 | 9,424 | +0.49(+1.97%) |
Oct 13, 2021 | 25.14 | 25.39 | 24.94 | 25.12 | 21,680 | +0.05(+0.21%) |
Oct 12, 2021 | 24.65 | 25.17 | 24.65 | 25.07 | 26,126 | +0.29(+1.16%) |
Oct 11, 2021 | 24.71 | 24.80 | 24.61 | 24.78 | 5,512 | +0.23(+0.93%) |
Oct 08, 2021 | 24.48 | 24.59 | 24.32 | 24.56 | 24,133 | +0.23(+0.94%) |
Oct 07, 2021 | 24.11 | 24.39 | 24.11 | 24.33 | 2,087 | +0.23(+0.95%) |
Oct 06, 2021 | 24.26 | 24.37 | 24.15 | 24.10 | 21,667 | -0.26(-1.06%) |
Oct 05, 2021 | 24.33 | 24.52 | 24.26 | 24.36 | 17,215 | +0.15(+0.61%) |
Oct 04, 2021 | 23.72 | 24.29 | 23.64 | 24.21 | 39,966 | +0.52(+2.18%) |
Oct 01, 2021 | 23.51 | 23.74 | 23.48 | 23.69 | 25,809 | +0.21(+0.91%) |
Sep 30, 2021 | 23.47 | 23.71 | 23.47 | 23.48 | 17,058 | -0.02(-0.09%) |
Sep 29, 2021 | 23.51 | 23.51 | 23.30 | 23.50 | 27,348 | -0.07(-0.28%) |
Sep 28, 2021 | 24.11 | 24.11 | 23.43 | 23.57 | 10,173 | -0.38(-1.60%) |
Sep 27, 2021 | 23.20 | 24.08 | 23.12 | 23.95 | 73,352 | +0.84(+3.64%) |
Sep 24, 2021 | 23.20 | 23.48 | 23.09 | 23.11 | 22,784 | -0.13(-0.57%) |
Sep 23, 2021 | 22.89 | 23.62 | 22.81 | 23.24 | 24,240 | +0.46(+2.04%) |
Sep 22, 2021 | 22.29 | 22.82 | 21.94 | 22.78 | 21,907 | +0.63(+2.84%) |
Sep 21, 2021 | 22.38 | 22.38 | 21.87 | 22.15 | 14,664 | -0.09(-0.40%) |
Sep 20, 2021 | 22.22 | 22.79 | 21.91 | 22.24 | 58,973 | -0.44(-1.92%) |
Sep 17, 2021 | 22.74 | 22.74 | 22.60 | 22.67 | 20,961 | -0.07(-0.32%) |
Sep 16, 2021 | 22.58 | 22.76 | 22.46 | 22.75 | 39,228 | +0.10(+0.45%) |
Sep 15, 2021 | 21.97 | 22.71 | 21.97 | 22.65 | 29,981 | +0.82(+3.77%) |
Sep 14, 2021 | 22.45 | 22.45 | 21.71 | 21.82 | 18,009 | -0.05(-0.24%) |
Sep 13, 2021 | 21.71 | 22.07 | 21.71 | 21.87 | 68,357 | +0.29(+1.33%) |
Sep 10, 2021 | 21.48 | 21.78 | 21.48 | 21.59 | 50,026 | +0.15(+0.72%) |
Sep 09, 2021 | 21.34 | 21.53 | 21.33 | 21.43 | 49,342 | +0.05(+0.24%) |
Sep 08, 2021 | 21.26 | 21.53 | 21.26 | 21.38 | 31,094 | +0.10(+0.48%) |
Sep 07, 2021 | 21.26 | 21.43 | 21.22 | 21.28 | 25,256 | -0.03(-0.14%) |
Sep 03, 2021 | 21.15 | 21.32 | 21.15 | 21.31 | 40,425 | +0.24(+1.15%) |
Sep 02, 2021 | 20.52 | 21.08 | 20.51 | 21.07 | 67,735 | +0.55(+2.69%) |
Sep 01, 2021 | 20.06 | 20.51 | 20.06 | 20.51 | 107,292 | +0.43(+2.16%) |
Aug 31, 2021 | 19.97 | 20.10 | 19.97 | 20.08 | 3,141 | +0.06(+0.29%) |
Aug 30, 2021 | 20.31 | 20.31 | 19.89 | 20.02 | 5,200 | -0.24(-1.20%) |
Aug 27, 2021 | 19.90 | 20.39 | 19.82 | 20.26 | 4,293 | +0.46(+2.30%) |
Aug 26, 2021 | 20.06 | 20.06 | 19.77 | 19.81 | 4,767 | -0.28(-1.39%) |
Aug 25, 2021 | 19.92 | 20.23 | 19.82 | 20.09 | 6,370 | +0.09(+0.44%) |
Aug 24, 2021 | 19.73 | 20.00 | 19.49 | 20.00 | 8,070 | +0.43(+2.22%) |
Aug 23, 2021 | 19.45 | 19.68 | 19.45 | 19.57 | 14,603 | +0.36(+1.90%) |
Aug 20, 2021 | 19.05 | 19.41 | 18.94 | 19.20 | 12,666 | +0.17(+0.91%) |
Aug 19, 2021 | 19.34 | 19.53 | 18.67 | 19.03 | 33,288 | -0.59(-3.00%) |
Aug 18, 2021 | 19.88 | 19.90 | 19.53 | 19.62 | 8,066 | -0.32(-1.62%) |
Aug 17, 2021 | 20.29 | 20.37 | 19.88 | 19.94 | 13,398 | -0.53(-2.59%) |
Aug 16, 2021 | 20.45 | 20.50 | 20.16 | 20.47 | 12,922 | -0.12(-0.57%) |
Aug 13, 2021 | 20.59 | 20.59 | 20.43 | 20.59 | 8,400 | +0.10(+0.47%) |
Aug 12, 2021 | 20.43 | 20.51 | 20.37 | 20.49 | 8,723 | +0.01(+0.07%) |
Aug 11, 2021 | 20.36 | 20.51 | 20.32 | 20.48 | 12,078 | +0.08(+0.39%) |
Aug 10, 2021 | 20.00 | 20.47 | 19.92 | 20.40 | 10,057 | +0.53(+2.69%) |
Aug 09, 2021 | 19.92 | 19.92 | 19.85 | 19.86 | 4,904 | -0.13(-0.66%) |
Aug 06, 2021 | 20.20 | 20.20 | 19.99 | 19.99 | 8,025 | -0.04(-0.18%) |
Aug 05, 2021 | 19.94 | 20.10 | 19.94 | 20.03 | 8,333 | +0.12(+0.63%) |
Aug 04, 2021 | 20.05 | 20.14 | 19.80 | 19.91 | 3,248 | -0.21(-1.02%) |
Aug 03, 2021 | 20.13 | 20.13 | 19.93 | 20.11 | 9,123 | +0.08(+0.40%) |
Aug 02, 2021 | 20.18 | 20.32 | 19.99 | 20.03 | 12,421 | -0.01(-0.07%) |
Jul 30, 2021 | 20.31 | 20.58 | 20.05 | 20.05 | 6,458 | -0.31(-1.55%) |
Jul 29, 2021 | 20.22 | 20.37 | 20.16 | 20.36 | 13,122 | +0.37(+1.83%) |
Jul 28, 2021 | 19.64 | 20.15 | 19.53 | 19.99 | 22,291 | +0.39(+1.98%) |
Jul 27, 2021 | 20.05 | 20.05 | 19.41 | 19.61 | 37,771 | -0.46(-2.30%) |
Jul 26, 2021 | 19.79 | 20.24 | 19.79 | 20.07 | 37,415 | +0.15(+0.74%) |
Jul 23, 2021 | 20.15 | 20.15 | 19.77 | 19.92 | 8,557 | -0.20(-0.98%) |
Jul 22, 2021 | 20.14 | 20.19 | 19.77 | 20.12 | 17,607 | +0.10(+0.48%) |
Jul 21, 2021 | 19.91 | 20.35 | 19.88 | 20.02 | 11,626 | +0.29(+1.45%) |
Jul 20, 2021 | 18.90 | 19.81 | 18.90 | 19.74 | 11,308 | +0.78(+4.09%) |
Jul 19, 2021 | 19.57 | 19.57 | 18.68 | 18.96 | 40,016 | -1.00(-5.03%) |
Jul 16, 2021 | 20.26 | 20.37 | 19.96 | 19.96 | 26,714 | -0.23(-1.16%) |
Jul 15, 2021 | 20.58 | 20.58 | 20.19 | 20.20 | 21,128 | -0.52(-2.51%) |
Jul 14, 2021 | 20.92 | 21.03 | 20.74 | 20.72 | 17,713 | -0.19(-0.91%) |
Jul 13, 2021 | 21.35 | 21.35 | 20.92 | 20.91 | 17,320 | -0.35(-1.65%) |
Jul 12, 2021 | 21.33 | 21.44 | 21.21 | 21.26 | 22,940 | -0.13(-0.61%) |
Jul 09, 2021 | 20.90 | 21.39 | 20.90 | 21.39 | 11,638 | +0.58(+2.80%) |
Jul 08, 2021 | 20.97 | 21.08 | 20.55 | 20.81 | 14,911 | -0.34(-1.62%) |
Jul 07, 2021 | 21.36 | 21.36 | 21.06 | 21.15 | 8,582 | -0.23(-1.09%) |
Jul 06, 2021 | 21.76 | 21.82 | 21.22 | 21.39 | 22,914 | -0.28(-1.28%) |
Jul 02, 2021 | 21.66 | 21.73 | 21.47 | 21.66 | 7,406 | +0.07(+0.34%) |
Jul 01, 2021 | 21.73 | 21.76 | 21.49 | 21.59 | 7,383 | +0.07(+0.31%) |
Jun 30, 2021 | 21.23 | 21.58 | 21.23 | 21.52 | 38,419 | +0.23(+1.06%) |
Jun 29, 2021 | 21.03 | 21.42 | 21.03 | 21.30 | 35,395 | +0.33(+1.57%) |
Jun 28, 2021 | 21.49 | 21.49 | 20.94 | 20.97 | 10,616 | -0.52(-2.43%) |
Jun 25, 2021 | 21.61 | 21.61 | 21.45 | 21.49 | 12,423 | -0.18(-0.82%) |
Jun 24, 2021 | 21.91 | 21.95 | 21.41 | 21.67 | 26,344 | -0.15(-0.67%) |
Jun 23, 2021 | 21.79 | 22.11 | 21.79 | 21.82 | 20,992 | +0.04(+0.17%) |
Jun 22, 2021 | 21.90 | 22.23 | 21.63 | 21.78 | 21,444 | -0.13(-0.60%) |
Jun 21, 2021 | 21.57 | 22.03 | 21.57 | 21.91 | 30,935 | +0.38(+1.76%) |
Jun 18, 2021 | 21.81 | 21.98 | 21.51 | 21.53 | 26,074 | -0.64(-2.90%) |
Jun 17, 2021 | 22.94 | 22.94 | 22.06 | 22.17 | 20,101 | -0.86(-3.75%) |
Jun 16, 2021 | 22.93 | 23.19 | 22.93 | 23.04 | 10,051 | +0.11(+0.48%) |
Jun 15, 2021 | 23.00 | 23.16 | 22.83 | 22.93 | 9,667 | -0.01(-0.05%) |
Jun 14, 2021 | 23.14 | 23.87 | 22.75 | 22.94 | 19,798 | -0.09(-0.38%) |
Jun 11, 2021 | 22.84 | 23.34 | 22.84 | 23.03 | 10,156 | +0.27(+1.20%) |
Jun 10, 2021 | 22.49 | 23.19 | 22.49 | 22.75 | 8,281 | +0.25(+1.12%) |
Jun 09, 2021 | 22.46 | 23.12 | 22.24 | 22.50 | 24,907 | +0.25(+1.14%) |
Jun 08, 2021 | 22.06 | 22.46 | 21.96 | 22.25 | 16,226 | +0.24(+1.09%) |
Jun 07, 2021 | 21.58 | 22.02 | 21.43 | 22.01 | 11,833 | +0.58(+2.70%) |
Jun 04, 2021 | 21.43 | 21.54 | 21.40 | 21.43 | 14,971 | +0.16(+0.73%) |
Jun 03, 2021 | 21.14 | 21.42 | 21.14 | 21.27 | 11,492 | -0.02(-0.10%) |
Jun 02, 2021 | 20.98 | 21.35 | 20.98 | 21.30 | 14,827 | +0.25(+1.21%) |
Jun 01, 2021 | 20.84 | 21.07 | 20.84 | 21.04 | 14,721 | +0.33(+1.58%) |
May 28, 2021 | 20.95 | 20.95 | 20.69 | 20.71 | 14,191 | -0.30(-1.42%) |
May 27, 2021 | 20.82 | 21.51 | 20.70 | 21.01 | 12,410 | +0.30(+1.44%) |
May 26, 2021 | 20.73 | 20.86 | 20.69 | 20.71 | 22,406 | -0.03(-0.14%) |
May 25, 2021 | 21.03 | 21.10 | 20.71 | 20.74 | 14,956 | -0.19(-0.90%) |
May 24, 2021 | 20.98 | 21.01 | 20.77 | 20.93 | 5,664 | +0.20(+0.95%) |
May 21, 2021 | 20.80 | 20.82 | 20.66 | 20.74 | 6,538 | +0.21(+1.01%) |
May 20, 2021 | 20.33 | 20.63 | 20.33 | 20.53 | 12,521 | +0.26(+1.27%) |
May 19, 2021 | 20.58 | 20.58 | 19.89 | 20.27 | 9,327 | -0.31(-1.48%) |
May 18, 2021 | 20.63 | 20.63 | 20.52 | 20.58 | 6,609 | +0.11(+0.53%) |
May 17, 2021 | 20.31 | 20.55 | 20.13 | 20.47 | 6,898 | +0.14(+0.68%) |
May 14, 2021 | 19.99 | 20.34 | 19.99 | 20.33 | 5,490 | +0.52(+2.60%) |
May 13, 2021 | 19.70 | 19.90 | 19.65 | 19.81 | 15,003 | +0.08(+0.42%) |
May 12, 2021 | 19.99 | 20.24 | 19.54 | 19.73 | 25,521 | +0.03(+0.13%) |
May 11, 2021 | 19.70 | 20.07 | 19.58 | 19.70 | 12,082 | -0.33(-1.66%) |
May 10, 2021 | 19.92 | 20.45 | 19.89 | 20.04 | 17,807 | +0.33(+1.69%) |
May 07, 2021 | 19.47 | 19.89 | 19.46 | 19.70 | 10,213 | +0.26(+1.34%) |
May 06, 2021 | 19.40 | 19.45 | 19.21 | 19.44 | 10,902 | +0.11(+0.56%) |
May 05, 2021 | 19.32 | 19.53 | 19.12 | 19.34 | 24,165 | +0.27(+1.40%) |
May 04, 2021 | 19.14 | 19.14 | 19.04 | 19.07 | 17,174 | -0.03(-0.15%) |