Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.23 | 20.65 | 19.78 | 19.89 | 16,655 | -0.40(-1.96%) |
Apr 28, 2022 | 20.16 | 20.67 | 19.99 | 20.29 | 16,014 | +0.51(+2.57%) |
Apr 27, 2022 | 19.99 | 20.24 | 19.78 | 19.78 | 26,799 | -0.33(-1.63%) |
Apr 26, 2022 | 20.66 | 20.88 | 20.02 | 20.11 | 19,150 | -0.62(-2.98%) |
Apr 25, 2022 | 20.28 | 20.80 | 20.28 | 20.73 | 19,436 | +0.37(+1.81%) |
Apr 22, 2022 | 20.14 | 20.82 | 20.14 | 20.36 | 26,762 | -0.01(-0.05%) |
Apr 21, 2022 | 21.05 | 21.30 | 20.35 | 20.37 | 17,179 | -0.64(-3.03%) |
Apr 20, 2022 | 21.12 | 21.44 | 20.83 | 21.01 | 69,622 | +0.15(+0.72%) |
Apr 19, 2022 | 20.10 | 21.15 | 20.10 | 20.86 | 39,274 | +0.58(+2.85%) |
Apr 18, 2022 | 20.78 | 20.83 | 20.13 | 20.28 | 23,740 | -0.29(-1.40%) |
Apr 14, 2022 | 20.92 | 21.08 | 20.44 | 20.57 | 27,892 | -0.19(-0.91%) |
Apr 13, 2022 | 20.65 | 21.28 | 20.61 | 20.76 | 32,247 | +0.29(+1.41%) |
Apr 12, 2022 | 21.04 | 21.72 | 20.42 | 20.47 | 25,806 | -0.22(-1.06%) |
Apr 11, 2022 | 21.26 | 21.48 | 20.64 | 20.69 | 27,216 | -0.36(-1.70%) |
Apr 08, 2022 | 22.20 | 22.32 | 21.05 | 21.05 | 10,508 | -1.32(-5.92%) |
Apr 07, 2022 | 21.65 | 22.37 | 21.18 | 22.37 | 21,470 | +0.86(+3.98%) |
Apr 06, 2022 | 21.79 | 22.05 | 21.32 | 21.52 | 16,167 | -0.29(-1.32%) |
Apr 05, 2022 | 22.56 | 22.56 | 21.76 | 21.80 | 11,644 | -0.57(-2.54%) |
Apr 04, 2022 | 22.15 | 22.65 | 21.98 | 22.37 | 17,904 | +0.39(+1.77%) |
Apr 01, 2022 | 21.81 | 22.37 | 21.80 | 21.98 | 17,904 | -0.04(-0.18%) |
Mar 31, 2022 | 22.10 | 22.14 | 21.91 | 22.02 | 7,606 | +0.01(+0.04%) |
Mar 30, 2022 | 22.19 | 22.31 | 21.87 | 22.01 | 10,688 | -0.10(-0.45%) |
Mar 29, 2022 | 21.96 | 22.44 | 21.96 | 22.11 | 9,053 | +0.46(+2.12%) |
Mar 28, 2022 | 21.66 | 21.73 | 21.49 | 21.65 | 11,971 | -0.26(-1.18%) |
Mar 25, 2022 | 21.25 | 22.01 | 21.25 | 21.91 | 11,732 | +0.09(+0.41%) |
Mar 24, 2022 | 21.12 | 21.83 | 21.09 | 21.82 | 14,205 | +0.48(+2.24%) |
Mar 23, 2022 | 21.32 | 21.51 | 21.07 | 21.35 | 15,594 | +0.28(+1.32%) |
Mar 22, 2022 | 20.95 | 21.76 | 20.95 | 21.07 | 32,422 | +0.17(+0.81%) |
Mar 21, 2022 | 21.34 | 21.55 | 20.90 | 20.90 | 24,051 | -0.67(-3.09%) |
Mar 18, 2022 | 21.20 | 21.80 | 21.06 | 21.56 | 27,609 | +0.50(+2.36%) |
Mar 17, 2022 | 21.59 | 21.91 | 21.07 | 21.07 | 25,990 | -0.52(-2.40%) |
Mar 16, 2022 | 21.03 | 22.21 | 21.03 | 21.58 | 19,980 | +0.47(+2.22%) |
Mar 15, 2022 | 20.82 | 21.56 | 20.82 | 21.12 | 23,009 | +0.18(+0.86%) |
Mar 14, 2022 | 20.93 | 21.40 | 20.64 | 20.94 | 26,654 | +0.39(+1.89%) |
Mar 11, 2022 | 21.12 | 21.59 | 20.55 | 20.55 | 18,694 | -0.25(-1.20%) |
Mar 10, 2022 | 20.73 | 21.15 | 20.72 | 20.80 | 20,446 | -0.29(-1.37%) |
Mar 09, 2022 | 20.63 | 21.38 | 20.63 | 21.09 | 8,685 | +0.57(+2.76%) |
Mar 08, 2022 | 20.47 | 21.14 | 20.47 | 20.52 | 29,608 | +0.06(+0.29%) |
Mar 07, 2022 | 21.17 | 21.24 | 20.46 | 20.46 | 16,888 | -0.71(-3.33%) |
Mar 04, 2022 | 21.44 | 21.44 | 20.89 | 21.17 | 7,334 | -0.66(-3.01%) |
Mar 03, 2022 | 22.18 | 22.20 | 21.74 | 21.82 | 8,144 | -0.23(-1.04%) |
Mar 02, 2022 | 21.00 | 22.17 | 21.00 | 22.05 | 11,085 | +1.17(+5.62%) |
Mar 01, 2022 | 21.56 | 21.56 | 20.88 | 20.88 | 17,852 | -0.52(-2.42%) |
Feb 28, 2022 | 21.77 | 21.90 | 21.37 | 21.39 | 11,992 | -0.48(-2.18%) |
Feb 25, 2022 | 21.26 | 22.11 | 21.35 | 21.87 | 11,794 | +0.83(+3.92%) |
Feb 24, 2022 | 20.24 | 21.10 | 20.24 | 21.05 | 12,199 | +0.42(+2.02%) |
Feb 23, 2022 | 21.00 | 21.30 | 20.63 | 20.63 | 10,775 | -0.27(-1.28%) |
Feb 22, 2022 | 21.45 | 21.45 | 20.87 | 20.90 | 12,400 | -0.57(-2.64%) |
Feb 18, 2022 | 21.46 | 0 | +0.22(+1.03%) | |||
Feb 17, 2022 | 21.72 | 21.92 | 21.24 | 21.24 | 18,657 | -0.74(-3.35%) |
Feb 16, 2022 | 21.47 | 22.07 | 21.47 | 21.98 | 13,262 | +0.21(+0.96%) |
Feb 15, 2022 | 21.57 | 21.99 | 21.56 | 21.77 | 15,149 | +0.48(+2.24%) |
Feb 14, 2022 | 21.62 | 21.65 | 21.15 | 21.29 | 23,052 | -0.27(-1.25%) |
Feb 11, 2022 | 21.93 | 22.33 | 21.56 | 21.56 | 11,111 | -0.15(-0.69%) |
Feb 10, 2022 | 21.84 | 22.34 | 21.66 | 21.71 | 15,091 | -0.37(-1.66%) |
Feb 09, 2022 | 21.83 | 22.19 | 21.83 | 22.08 | 17,963 | +0.54(+2.49%) |
Feb 08, 2022 | 22.01 | 22.26 | 21.54 | 21.54 | 10,348 | -0.38(-1.72%) |
Feb 07, 2022 | 21.84 | 22.04 | 21.75 | 21.92 | 16,391 | -0.06(-0.27%) |
Feb 04, 2022 | 21.53 | 22.37 | 21.48 | 21.98 | 20,853 | -0.02(-0.09%) |
Feb 03, 2022 | 21.99 | 22.00 | 13,658 | -0.23(-1.03%) | ||
Feb 02, 2022 | 21.93 | 22.64 | 21.82 | 22.23 | 18,420 | +0.05(+0.22%) |
Feb 01, 2022 | 22.14 | 22.28 | 21.87 | 22.18 | 18,534 | -0.16(-0.71%) |
Jan 31, 2022 | 21.73 | 22.34 | 17,544 | +0.49(+2.23%) | ||
Jan 28, 2022 | 22.06 | 22.06 | 21.75 | 21.85 | 7,525 | -0.06(-0.27%) |
Jan 27, 2022 | 22.56 | 22.56 | 21.64 | 21.91 | 2,818 | -0.41(-1.82%) |
Jan 26, 2022 | 22.30 | 22.97 | 22.20 | 22.32 | 11,428 | +0.31(+1.40%) |
Jan 25, 2022 | 22.29 | 22.60 | 21.95 | 22.01 | 13,886 | -0.51(-2.25%) |
Jan 24, 2022 | 21.96 | 22.54 | 21.84 | 22.52 | 20,691 | -0.05(-0.22%) |
Jan 21, 2022 | 22.51 | 22.98 | 22.45 | 22.57 | 17,281 | +0.14(+0.62%) |
Jan 20, 2022 | 22.83 | 23.89 | 22.37 | 22.43 | 15,870 | -0.36(-1.57%) |
Jan 19, 2022 | 23.15 | 23.15 | 21.64 | 22.78 | 27,378 | -0.10(-0.43%) |
Jan 18, 2022 | 23.62 | 23.76 | 22.88 | 22.88 | 14,022 | -1.07(-4.47%) |
Jan 14, 2022 | 23.95 | 0 | -0.15(-0.62%) | |||
Jan 13, 2022 | 24.66 | 24.67 | 24.09 | 24.10 | 7,411 | -0.33(-1.34%) |
Jan 12, 2022 | 24.93 | 25.03 | 24.28 | 24.43 | 14,450 | -0.17(-0.69%) |
Jan 11, 2022 | 24.28 | 25.08 | 24.28 | 24.60 | 14,531 | +0.41(+1.68%) |
Jan 10, 2022 | 24.40 | 24.40 | 24.10 | 24.19 | 9,024 | -0.17(-0.69%) |
Jan 07, 2022 | 23.76 | 24.82 | 23.49 | 24.36 | 18,477 | +0.68(+2.89%) |
Jan 06, 2022 | 24.11 | 24.11 | 23.41 | 23.68 | 11,294 | -0.24(-1.00%) |
Jan 05, 2022 | 24.16 | 24.45 | 23.84 | 23.91 | 13,254 | -0.07(-0.29%) |
Jan 04, 2022 | 24.24 | 24.48 | 23.94 | 23.98 | 18,553 | -0.20(-0.82%) |
Jan 03, 2022 | 25.41 | 25.53 | 24.18 | 24.18 | 8,078 | -0.61(-2.44%) |
Dec 31, 2021 | 25.10 | 25.54 | 24.70 | 24.79 | 19,756 | -0.55(-2.15%) |
Dec 30, 2021 | 24.16 | 25.56 | 24.16 | 25.33 | 19,638 | +0.98(+4.03%) |
Dec 29, 2021 | 24.81 | 24.81 | 24.16 | 24.35 | 28,650 | -0.33(-1.33%) |
Dec 28, 2021 | 24.60 | 24.93 | 24.27 | 24.68 | 14,042 | +0.11(+0.44%) |
Dec 27, 2021 | 24.16 | 24.91 | 23.84 | 24.57 | 15,455 | +0.41(+1.68%) |
Dec 23, 2021 | 24.00 | 24.22 | 23.84 | 24.16 | 12,061 | +0.32(+1.33%) |
Dec 22, 2021 | 23.40 | 23.92 | 23.40 | 23.85 | 26,414 | +0.14(+0.59%) |
Dec 21, 2021 | 23.69 | 24.20 | 23.47 | 23.71 | 24,720 | -0.02(-0.08%) |
Dec 20, 2021 | 24.82 | 24.82 | 23.52 | 23.73 | 12,193 | -1.37(-5.46%) |
Dec 17, 2021 | 25.05 | 25.25 | 24.88 | 25.10 | 23,331 | +0.12(+0.48%) |
Dec 16, 2021 | 24.13 | 25.16 | 24.13 | 24.98 | 21,284 | +0.73(+3.03%) |
Dec 15, 2021 | 23.48 | 24.40 | 23.48 | 24.24 | 19,210 | +0.60(+2.52%) |
Dec 14, 2021 | 23.82 | 24.09 | 23.13 | 23.65 | 38,205 | -0.22(-0.91%) |
Dec 13, 2021 | 23.82 | 24.25 | 23.82 | 23.86 | 20,915 | -0.15(-0.62%) |
Dec 10, 2021 | 24.24 | 24.26 | 23.89 | 24.01 | 15,145 | -0.15(-0.62%) |
Dec 09, 2021 | 24.52 | 24.61 | 23.97 | 24.16 | 10,836 | -0.42(-1.69%) |
Dec 08, 2021 | 24.51 | 24.75 | 24.19 | 24.58 | 9,241 | +0.05(+0.20%) |
Dec 07, 2021 | 24.27 | 24.87 | 24.26 | 24.53 | 10,295 | +0.55(+2.31%) |
Dec 06, 2021 | 23.53 | 24.55 | 23.35 | 23.97 | 29,207 | +0.42(+1.77%) |
Dec 03, 2021 | 24.76 | 24.89 | 22.97 | 23.56 | 23,216 | -1.09(-4.42%) |
Dec 02, 2021 | 24.62 | 24.95 | 24.38 | 24.65 | 10,105 | +0.30(+1.22%) |
Dec 01, 2021 | 24.64 | 25.21 | 24.35 | 24.35 | 14,575 | +0.10(+0.41%) |
Nov 30, 2021 | 24.36 | 24.79 | 24.24 | 24.25 | 22,477 | -0.24(-0.97%) |
Nov 29, 2021 | 25.37 | 25.37 | 24.14 | 24.49 | 28,040 | -0.63(-2.52%) |
Nov 26, 2021 | 26.62 | 26.62 | 24.69 | 25.12 | 26,384 | -2.04(-7.51%) |
Nov 24, 2021 | 27.34 | 27.59 | 26.96 | 27.16 | 17,222 | -0.47(-1.69%) |
Nov 23, 2021 | 28.36 | 28.36 | 27.39 | 27.63 | 16,475 | -0.67(-2.38%) |
Nov 22, 2021 | 28.74 | 29.52 | 27.80 | 28.30 | 44,255 | -0.26(-0.90%) |
Nov 19, 2021 | 27.31 | 29.11 | 27.31 | 28.56 | 40,830 | +1.01(+3.67%) |
Nov 18, 2021 | 26.90 | 27.65 | 27.57 | 27.55 | 26,202 | +0.57(+2.13%) |
Nov 17, 2021 | 27.35 | 27.35 | 26.28 | 26.98 | 27,926 | -0.35(-1.27%) |
Nov 16, 2021 | 27.65 | 27.65 | 27.13 | 27.32 | 25,111 | -0.23(-0.83%) |
Nov 15, 2021 | 27.47 | 27.89 | 27.24 | 27.55 | 27,351 | +0.22(+0.80%) |
Nov 12, 2021 | 27.25 | 27.40 | 26.75 | 27.33 | 26,330 | -0.05(-0.18%) |
Nov 11, 2021 | 27.01 | 27.85 | 26.90 | 27.38 | 21,023 | +0.25(+0.91%) |
Nov 10, 2021 | 26.75 | 27.24 | 27.13 | 28,774 | +0.65(+2.47%) | |
Nov 09, 2021 | 26.55 | 26.75 | 26.48 | 26.48 | 17,177 | -0.03(-0.11%) |
Nov 08, 2021 | 26.95 | 26.95 | 26.18 | 26.51 | 27,293 | -0.43(-1.58%) |
Nov 05, 2021 | 26.90 | 26.94 | 26.60 | 26.94 | 24,741 | +0.19(+0.70%) |
Nov 04, 2021 | 27.18 | 27.23 | 26.67 | 26.75 | 14,659 | -0.17(-0.63%) |
Nov 03, 2021 | 26.87 | 27.14 | 26.71 | 26.92 | 13,808 | -0.10(-0.37%) |
Nov 02, 2021 | 26.34 | 27.09 | 26.29 | 27.02 | 28,992 | +0.67(+2.56%) |
Nov 01, 2021 | 26.05 | 26.20 | 25.88 | 26.34 | 23,727 | +0.14(+0.53%) |
Oct 29, 2021 | 26.53 | 26.87 | 26.09 | 26.20 | 33,858 | -0.26(-0.97%) |
Oct 28, 2021 | 26.23 | 26.62 | 26.22 | 26.46 | 5,216 | +0.06(+0.22%) |
Oct 27, 2021 | 26.29 | 27.07 | 25.84 | 26.40 | 4,218 | +0.48(+1.83%) |
Oct 26, 2021 | 25.75 | 25.93 | 31,231 | -1.07(-3.96%) | ||
Oct 25, 2021 | 27.09 | 27.28 | 26.47 | 27.00 | 11,725 | +0.14(+0.52%) |
Oct 22, 2021 | 26.05 | 26.87 | 26.05 | 26.86 | 3,444 | +0.29(+1.08%) |
Oct 21, 2021 | 25.74 | 26.75 | 25.65 | 26.57 | 11,986 | +0.42(+1.59%) |
Oct 20, 2021 | 25.76 | 27.24 | 25.76 | 26.15 | 21,370 | -0.75(-2.80%) |
Oct 19, 2021 | 27.27 | 27.27 | 26.55 | 26.91 | 23,520 | -0.34(-1.24%) |
Oct 18, 2021 | 24.77 | 27.74 | 24.75 | 27.24 | 19,536 | +2.27(+9.08%) |
Oct 15, 2021 | 25.27 | 25.60 | 24.97 | 24.97 | 8,123 | +0.16(+0.64%) |
Oct 14, 2021 | 24.77 | 25.47 | 24.77 | 24.82 | 3,753 | +0.42(+1.71%) |
Oct 13, 2021 | 24.45 | 24.95 | 24.39 | 24.40 | 14,272 | -0.17(-0.69%) |
Oct 12, 2021 | 24.49 | 24.88 | 24.20 | 24.57 | 10,333 | +0.05(+0.20%) |
Oct 11, 2021 | 24.42 | 24.97 | 24.07 | 24.52 | 6,966 | +0.26(+1.06%) |
Oct 08, 2021 | 24.14 | 24.55 | 23.97 | 24.26 | 20,389 | -0.12(-0.49%) |
Oct 07, 2021 | 23.35 | 25.02 | 23.35 | 24.38 | 30,149 | +0.75(+3.19%) |
Oct 06, 2021 | 24.72 | 24.72 | 23.28 | 23.63 | 19,345 | -1.09(-4.41%) |
Oct 05, 2021 | 25.25 | 25.66 | 24.72 | 24.72 | 7,612 | -0.66(-2.62%) |
Oct 04, 2021 | 25.86 | 26.19 | 25.18 | 25.38 | 9,134 | -0.69(-2.66%) |
Oct 01, 2021 | 26.02 | 26.82 | 25.84 | 26.07 | 5,798 | -0.06(-0.23%) |
Sep 30, 2021 | 26.93 | 27.28 | 26.01 | 26.13 | 38,973 | -1.06(-3.90%) |
Sep 29, 2021 | 25.23 | 27.20 | 25.19 | 27.19 | 8,022 | +1.43(+5.54%) |
Sep 28, 2021 | 26.37 | 26.37 | 25.30 | 25.77 | 10,012 | -0.53(-2.00%) |
Sep 27, 2021 | 24.81 | 26.95 | 24.81 | 26.29 | 17,318 | +1.14(+4.53%) |
Sep 24, 2021 | 25.59 | 26.38 | 24.80 | 25.15 | 21,145 | -0.54(-2.08%) |
Sep 23, 2021 | 26.00 | 26.60 | 25.71 | 25.69 | 19,513 | -0.23(-0.88%) |
Sep 22, 2021 | 26.13 | 26.76 | 25.57 | 25.92 | 11,301 | +0.15(+0.58%) |
Sep 21, 2021 | 26.40 | 27.13 | 25.59 | 25.77 | 10,014 | -0.42(-1.59%) |
Sep 20, 2021 | 27.05 | 27.36 | 25.90 | 26.18 | 17,756 | -1.06(-3.89%) |
Sep 17, 2021 | 27.27 | 27.51 | 26.78 | 27.24 | 36,627 | -0.21(-0.76%) |
Sep 16, 2021 | 27.01 | 27.69 | 26.73 | 27.45 | 19,775 | +0.52(+1.91%) |
Sep 15, 2021 | 26.49 | 27.54 | 26.49 | 26.94 | 17,826 | +0.40(+1.49%) |
Sep 14, 2021 | 27.60 | 27.60 | 26.44 | 26.54 | 18,419 | -0.75(-2.76%) |
Sep 13, 2021 | 26.58 | 27.74 | 26.58 | 27.29 | 15,410 | +0.75(+2.84%) |
Sep 10, 2021 | 26.97 | 27.06 | 26.63 | 26.54 | 7,553 | +0.11(+0.41%) |
Sep 09, 2021 | 26.56 | 26.89 | 26.43 | 26.43 | 9,200 | -0.02(-0.07%) |
Sep 08, 2021 | 26.95 | 27.45 | 26.43 | 26.45 | 9,709 | -0.38(-1.40%) |
Sep 07, 2021 | 26.84 | 27.15 | 26.76 | 26.83 | 12,976 | -0.34(-1.24%) |
Sep 03, 2021 | 26.51 | 26.97 | 26.35 | 27.16 | 11,714 | +0.59(+2.24%) |
Sep 02, 2021 | 27.00 | 27.49 | 26.57 | 26.57 | 6,944 | -0.16(-0.59%) |
Sep 01, 2021 | 27.19 | 27.23 | 26.56 | 26.73 | 12,020 | -0.31(-1.13%) |
Aug 31, 2021 | 27.09 | 27.49 | 26.48 | 27.04 | 5,028 | +0.10(+0.37%) |
Aug 30, 2021 | 27.47 | 27.63 | 26.98 | 26.94 | 12,764 | -0.65(-2.37%) |
Aug 27, 2021 | 27.02 | 27.90 | 26.78 | 27.59 | 19,937 | +0.56(+2.09%) |
Aug 26, 2021 | 27.69 | 27.90 | 27.02 | 27.03 | 11,790 | -0.39(-1.41%) |
Aug 25, 2021 | 27.88 | 28.01 | 27.37 | 27.41 | 21,528 | -0.68(-2.43%) |
Aug 24, 2021 | 27.21 | 28.21 | 26.77 | 28.09 | 22,591 | +1.02(+3.77%) |
Aug 23, 2021 | 26.13 | 27.79 | 26.13 | 27.07 | 35,699 | +0.60(+2.28%) |
Aug 20, 2021 | 25.98 | 26.79 | 25.98 | 26.47 | 8,790 | +0.27(+1.02%) |
Aug 19, 2021 | 26.24 | 26.24 | 25.69 | 26.20 | 10,582 | -0.04(-0.15%) |
Aug 18, 2021 | 25.93 | 26.58 | 25.91 | 26.24 | 9,955 | +0.02(+0.08%) |
Aug 17, 2021 | 26.07 | 26.23 | 25.63 | 26.22 | 13,638 | -0.02(-0.08%) |
Aug 16, 2021 | 26.46 | 26.46 | 26.10 | 26.24 | 10,124 | -0.14(-0.53%) |
Aug 13, 2021 | 26.44 | 26.82 | 26.10 | 26.38 | 7,921 | -0.06(-0.22%) |
Aug 12, 2021 | 26.92 | 26.92 | 26.07 | 26.44 | 8,598 | -0.50(-1.87%) |
Aug 11, 2021 | 26.23 | 26.95 | 26.11 | 26.95 | 5,961 | +0.06(+0.22%) |
Aug 10, 2021 | 26.20 | 26.89 | 26.20 | 26.89 | 15,586 | +0.42(+1.57%) |
Aug 09, 2021 | 26.05 | 26.63 | 26.00 | 26.47 | 15,336 | +0.30(+1.13%) |
Aug 06, 2021 | 26.17 | 26.98 | 26.17 | 26.17 | 13,168 | -0.07(-0.26%) |
Aug 05, 2021 | 27.38 | 27.38 | 26.18 | 26.24 | 13,794 | -1.04(-3.81%) |
Aug 04, 2021 | 26.90 | 27.50 | 26.90 | 27.28 | 15,020 | +0.28(+1.03%) |
Aug 03, 2021 | 26.88 | 27.75 | 26.88 | 27.01 | 5,220 | +0.18(+0.66%) |
Aug 02, 2021 | 27.29 | 27.72 | 26.03 | 26.83 | 22,071 | +0.16(+0.59%) |
Jul 30, 2021 | 26.96 | 27.46 | 26.79 | 26.67 | 6,350 | -0.32(-1.17%) |
Jul 29, 2021 | 27.22 | 27.52 | 26.84 | 26.99 | 13,716 | +0.00(+0.00%) |
Jul 28, 2021 | 27.34 | 27.77 | 26.75 | 26.99 | 10,853 | -0.18(-0.66%) |
Jul 27, 2021 | 27.16 | 27.22 | 26.38 | 27.16 | 3,867 | -0.07(-0.25%) |
Jul 26, 2021 | 27.22 | 27.72 | 26.78 | 27.23 | 8,791 | +0.21(+0.77%) |
Jul 23, 2021 | 27.24 | 27.48 | 27.03 | 27.03 | 9,309 | -0.22(-0.80%) |
Jul 22, 2021 | 27.67 | 27.70 | 26.53 | 27.24 | 12,434 | -0.40(-1.43%) |
Jul 21, 2021 | 26.06 | 28.12 | 25.74 | 27.64 | 16,855 | +1.85(+7.18%) |
Jul 20, 2021 | 24.65 | 26.16 | 24.57 | 25.79 | 19,638 | +1.06(+4.28%) |
Jul 19, 2021 | 23.46 | 24.77 | 23.19 | 24.73 | 21,224 | +0.67(+2.80%) |
Jul 16, 2021 | 25.25 | 25.70 | 24.04 | 24.06 | 20,308 | -0.99(-3.95%) |
Jul 15, 2021 | 24.46 | 25.05 | 24.46 | 25.05 | 6,609 | +0.32(+1.28%) |
Jul 14, 2021 | 25.24 | 25.62 | 24.41 | 24.73 | 22,091 | -0.57(-2.27%) |
Jul 13, 2021 | 26.00 | 26.14 | 24.39 | 25.30 | 8,830 | -0.50(-1.96%) |
Jul 12, 2021 | 25.96 | 26.52 | 25.60 | 25.81 | 28,430 | -0.30(-1.14%) |
Jul 09, 2021 | 26.05 | 26.23 | 25.37 | 26.10 | 13,034 | +0.67(+2.65%) |
Jul 08, 2021 | 25.13 | 25.58 | 24.66 | 25.43 | 23,767 | +0.04(+0.16%) |
Jul 07, 2021 | 24.65 | 25.74 | 24.64 | 25.39 | 17,126 | +0.49(+1.95%) |
Jul 06, 2021 | 25.64 | 25.64 | 24.74 | 24.91 | 12,278 | -0.73(-2.86%) |
Jul 02, 2021 | 25.72 | 26.08 | 25.49 | 25.64 | 13,961 | -0.07(-0.27%) |
Jul 01, 2021 | 24.85 | 26.23 | 24.28 | 25.71 | 23,689 | +0.86(+3.47%) |
Jun 30, 2021 | 24.49 | 25.36 | 24.27 | 24.85 | 16,727 | +0.21(+0.84%) |
Jun 29, 2021 | 24.81 | 24.81 | 24.49 | 24.64 | 9,228 | -0.19(-0.76%) |
Jun 28, 2021 | 25.35 | 25.46 | 24.63 | 24.83 | 31,697 | -0.27(-1.07%) |
Jun 25, 2021 | 25.23 | 26.23 | 24.96 | 25.09 | 142,955 | +0.29(+1.16%) |
Jun 24, 2021 | 24.80 | 25.00 | 24.64 | 24.81 | 18,649 | +0.25(+1.01%) |
Jun 23, 2021 | 23.97 | 24.84 | 23.95 | 24.56 | 16,520 | +0.46(+1.89%) |
Jun 22, 2021 | 23.94 | 23.84 | 23.80 | 24.10 | 27,481 | +0.20(+0.83%) |
Jun 21, 2021 | 23.56 | 24.31 | 23.56 | 23.91 | 41,188 | +0.38(+1.60%) |
Jun 18, 2021 | 23.99 | 24.52 | 23.23 | 23.53 | 109,658 | -0.98(-4.00%) |
Jun 17, 2021 | 24.68 | 24.71 | 24.13 | 24.51 | 20,186 | -0.12(-0.48%) |
Jun 16, 2021 | 24.49 | 24.86 | 24.49 | 24.63 | 14,595 | -0.14(-0.56%) |
Jun 15, 2021 | 24.52 | 24.98 | 24.33 | 24.77 | 28,639 | +0.11(+0.44%) |
Jun 14, 2021 | 24.17 | 24.75 | 24.17 | 24.66 | 22,560 | +0.50(+2.09%) |
Jun 11, 2021 | 24.23 | 24.35 | 23.91 | 24.15 | 12,129 | +0.08(+0.33%) |
Jun 10, 2021 | 23.99 | 24.22 | 23.75 | 24.08 | 20,990 | -0.05(-0.21%) |
Jun 09, 2021 | 24.02 | 24.64 | 23.96 | 24.12 | 15,554 | -0.05(-0.20%) |
Jun 08, 2021 | 24.58 | 24.80 | 24.13 | 24.17 | 20,111 | -0.31(-1.25%) |
Jun 07, 2021 | 23.90 | 24.52 | 23.40 | 24.48 | 78,327 | +0.45(+1.89%) |
Jun 04, 2021 | 24.38 | 24.38 | 23.91 | 24.03 | 18,497 | -0.11(-0.45%) |
Jun 03, 2021 | 24.11 | 24.78 | 23.86 | 24.13 | 25,039 | -0.12(-0.49%) |
Jun 02, 2021 | 24.22 | 24.66 | 23.89 | 24.25 | 42,492 | +0.17(+0.70%) |
Jun 01, 2021 | 24.93 | 25.30 | 24.05 | 24.09 | 90,062 | -1.25(-4.92%) |
May 28, 2021 | 26.72 | 27.67 | 24.88 | 25.33 | 108,637 | -1.88(-6.91%) |
May 27, 2021 | 27.00 | 27.61 | 26.63 | 27.21 | 71,980 | +0.28(+1.03%) |
May 26, 2021 | 26.69 | 27.53 | 26.32 | 26.93 | 60,228 | +0.28(+1.04%) |
May 25, 2021 | 26.37 | 27.10 | 25.45 | 26.66 | 69,815 | +0.53(+2.05%) |
May 24, 2021 | 25.93 | 26.50 | 25.32 | 26.12 | 104,053 | +0.34(+1.32%) |
May 21, 2021 | 24.91 | 25.78 | 24.74 | 25.78 | 67,782 | +1.21(+4.92%) |
May 20, 2021 | 24.39 | 25.45 | 24.21 | 24.57 | 46,951 | +0.05(+0.19%) |
May 19, 2021 | 24.56 | 27.15 | 23.97 | 24.53 | 150,937 | -0.02(-0.07%) |
May 18, 2021 | 23.75 | 24.67 | 23.52 | 24.55 | 34,301 | +0.87(+3.66%) |
May 17, 2021 | 23.54 | 23.97 | 22.90 | 23.68 | 54,913 | +0.20(+0.86%) |
May 14, 2021 | 23.06 | 23.75 | 22.73 | 23.48 | 49,789 | +0.43(+1.88%) |
May 13, 2021 | 22.41 | 23.37 | 22.31 | 23.04 | 75,481 | +0.77(+3.48%) |
May 12, 2021 | 21.44 | 22.84 | 21.42 | 22.27 | 59,127 | +0.72(+3.34%) |
May 11, 2021 | 20.83 | 21.63 | 20.53 | 21.55 | 40,680 | +0.64(+3.04%) |
May 10, 2021 | 20.82 | 21.58 | 20.82 | 20.91 | 40,885 | +0.10(+0.49%) |
May 07, 2021 | 20.30 | 20.99 | 19.95 | 20.81 | 25,907 | +0.57(+2.82%) |
May 06, 2021 | 19.82 | 20.73 | 19.36 | 20.24 | 27,010 | +0.64(+3.25%) |
May 05, 2021 | 19.23 | 19.77 | 19.08 | 19.60 | 22,831 | +0.39(+2.02%) |
May 04, 2021 | 18.69 | 20.02 | 18.67 | 19.22 | 32,145 | +0.65(+3.53%) |