Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 22.77 | 22.96 | 22.60 | 22.67 | 485,874 | -0.39(-1.71%) |
May 27, 2022 | 23.31 | 23.41 | 23.00 | 23.07 | 166,740 | +0.25(+1.07%) |
May 26, 2022 | 22.41 | 22.84 | 22.40 | 22.82 | 126,532 | +0.49(+2.19%) |
May 25, 2022 | 22.18 | 22.44 | 22.15 | 22.33 | 287,044 | +0.09(+0.40%) |
May 24, 2022 | 22.04 | 22.28 | 21.90 | 22.24 | 369,449 | +0.28(+1.28%) |
May 23, 2022 | 21.95 | 22.14 | 21.86 | 21.96 | 155,068 | +0.18(+0.83%) |
May 20, 2022 | 21.61 | 21.80 | 21.47 | 21.78 | 122,087 | +0.25(+1.14%) |
May 19, 2022 | 21.48 | 21.94 | 21.42 | 21.54 | 176,607 | +0.05(+0.26%) |
May 18, 2022 | 21.98 | 22.59 | 21.43 | 21.48 | 163,891 | -1.13(-4.99%) |
May 17, 2022 | 22.91 | 22.95 | 22.34 | 22.61 | 823,335 | -0.17(-0.76%) |
May 16, 2022 | 22.41 | 22.96 | 22.34 | 22.78 | 1,854,833 | +0.34(+1.52%) |
May 13, 2022 | 21.61 | 22.44 | 21.61 | 22.44 | 824,533 | +1.46(+6.96%) |
May 12, 2022 | 20.82 | 21.09 | 20.79 | 20.98 | 570,072 | +0.58(+2.84%) |
May 11, 2022 | 20.73 | 20.98 | 20.40 | 20.40 | 215,285 | +0.92(+4.72%) |
May 10, 2022 | 19.85 | 19.85 | 19.32 | 19.48 | 275,937 | +0.04(+0.21%) |
May 09, 2022 | 19.84 | 19.84 | 19.38 | 19.44 | 277,499 | -1.01(-4.92%) |
May 06, 2022 | 20.48 | 20.61 | 20.28 | 20.45 | 195,756 | -0.39(-1.89%) |
May 05, 2022 | 21.34 | 21.34 | 20.62 | 20.84 | 122,986 | -0.83(-3.82%) |
May 04, 2022 | 21.65 | 21.75 | 21.18 | 21.67 | 142,058 | +0.07(+0.31%) |
May 03, 2022 | 21.70 | 21.82 | 21.46 | 21.60 | 216,842 | +0.49(+2.32%) |
May 02, 2022 | 21.99 | 21.99 | 20.88 | 21.11 | 224,547 | -0.02(-0.09%) |
Apr 29, 2022 | 21.46 | 21.53 | 21.13 | 21.13 | 231,019 | -0.28(-1.31%) |
Apr 28, 2022 | 21.40 | 21.51 | 21.11 | 21.41 | 172,769 | +0.31(+1.47%) |
Apr 27, 2022 | 21.36 | 21.42 | 21.00 | 21.10 | 203,577 | -0.12(-0.57%) |
Apr 26, 2022 | 22.00 | 22.00 | 21.18 | 21.22 | 234,789 | -0.71(-3.24%) |
Apr 25, 2022 | 21.93 | 22.16 | 21.64 | 21.93 | 122,330 | -0.08(-0.36%) |
Apr 22, 2022 | 22.40 | 22.41 | 21.85 | 22.01 | 90,134 | -0.56(-2.50%) |
Apr 21, 2022 | 23.11 | 23.23 | 22.55 | 22.57 | 81,289 | +0.09(+0.42%) |
Apr 20, 2022 | 22.24 | 22.60 | 22.21 | 22.48 | 124,206 | +0.56(+2.55%) |
Apr 19, 2022 | 22.01 | 22.01 | 21.73 | 21.92 | 170,451 | +0.01(+0.05%) |
Apr 18, 2022 | 22.16 | 22.69 | 21.77 | 21.91 | 165,363 | -0.06(-0.27%) |
Apr 14, 2022 | 21.88 | 22.12 | 21.79 | 21.97 | 127,396 | +0.44(+2.04%) |
Apr 13, 2022 | 21.42 | 21.66 | 21.39 | 21.53 | 130,968 | +0.21(+0.97%) |
Apr 12, 2022 | 21.54 | 21.75 | 21.27 | 21.32 | 138,691 | -0.20(-0.91%) |
Apr 11, 2022 | 21.40 | 21.75 | 21.35 | 21.52 | 232,508 | -0.04(-0.19%) |
Apr 08, 2022 | 21.56 | 21.82 | 21.51 | 21.56 | 603,009 | -0.19(-0.87%) |
Apr 07, 2022 | 21.47 | 21.89 | 21.30 | 21.75 | 149,427 | +0.28(+1.30%) |
Apr 06, 2022 | 21.18 | 21.50 | 21.11 | 21.47 | 114,090 | -0.20(-0.92%) |
Apr 05, 2022 | 21.73 | 21.79 | 21.44 | 21.67 | 191,363 | +0.14(+0.66%) |
Apr 04, 2022 | 21.20 | 21.60 | 21.17 | 21.53 | 147,163 | +0.38(+1.79%) |
Apr 01, 2022 | 20.90 | 21.22 | 20.90 | 21.15 | 127,373 | -0.65(-2.98%) |
Mar 31, 2022 | 21.82 | 22.02 | 21.72 | 21.80 | 458,850 | -0.18(-0.82%) |
Mar 30, 2022 | 22.25 | 22.29 | 21.96 | 21.98 | 115,491 | -0.44(-1.96%) |
Mar 29, 2022 | 22.39 | 22.67 | 22.14 | 22.42 | 144,760 | +0.52(+2.37%) |
Mar 28, 2022 | 21.75 | 21.92 | 21.62 | 21.90 | 189,876 | -0.07(-0.32%) |
Mar 25, 2022 | 22.29 | 22.29 | 21.82 | 21.97 | 131,594 | -0.11(-0.50%) |
Mar 24, 2022 | 22.00 | 22.22 | 22.00 | 22.08 | 100,402 | -0.02(-0.09%) |
Mar 23, 2022 | 22.60 | 22.60 | 22.06 | 22.10 | 105,514 | -0.47(-2.08%) |
Mar 22, 2022 | 22.55 | 22.67 | 22.52 | 22.57 | 203,933 | +0.33(+1.48%) |
Mar 21, 2022 | 22.44 | 22.44 | 22.10 | 22.24 | 117,431 | -0.42(-1.85%) |
Mar 18, 2022 | 22.26 | 22.70 | 22.01 | 22.66 | 156,709 | +0.23(+1.03%) |
Mar 17, 2022 | 22.35 | 22.63 | 22.25 | 22.43 | 128,341 | +0.17(+0.76%) |
Mar 16, 2022 | 22.07 | 22.51 | 21.87 | 22.26 | 335,529 | +0.39(+1.78%) |
Mar 15, 2022 | 22.16 | 22.16 | 21.57 | 21.87 | 282,695 | +0.15(+0.69%) |
Mar 14, 2022 | 21.84 | 22.01 | 21.64 | 21.72 | 212,463 | +0.13(+0.60%) |
Mar 11, 2022 | 22.30 | 22.30 | 21.55 | 21.59 | 225,876 | +0.25(+1.18%) |
Mar 10, 2022 | 21.40 | 21.62 | 21.26 | 21.34 | 202,890 | -0.38(-1.75%) |
Mar 09, 2022 | 21.54 | 22.21 | 21.52 | 21.72 | 404,956 | +0.97(+4.67%) |
Mar 08, 2022 | 20.47 | 21.66 | 20.36 | 20.75 | 352,107 | +0.45(+2.22%) |
Mar 07, 2022 | 20.93 | 21.26 | 19.87 | 20.30 | 250,501 | -0.46(-2.22%) |
Mar 04, 2022 | 20.93 | 21.20 | 20.62 | 20.76 | 191,420 | -0.99(-4.55%) |
Mar 03, 2022 | 22.14 | 22.16 | 21.66 | 21.75 | 135,720 | -1.13(-4.94%) |
Mar 02, 2022 | 22.42 | 22.95 | 22.42 | 22.88 | 148,094 | +0.91(+4.14%) |
Mar 01, 2022 | 22.35 | 22.45 | 21.73 | 21.97 | 130,766 | -0.87(-3.81%) |
Feb 28, 2022 | 22.65 | 23.27 | 22.61 | 22.84 | 248,195 | -0.78(-3.30%) |
Feb 25, 2022 | 23.16 | 23.62 | 23.28 | 23.62 | 181,819 | +0.88(+3.87%) |
Feb 24, 2022 | 22.35 | 22.74 | 22.04 | 22.74 | 193,559 | -0.84(-3.56%) |
Feb 23, 2022 | 24.49 | 24.49 | 23.42 | 23.58 | 87,310 | -0.25(-1.04%) |
Feb 22, 2022 | 23.83 | 23.99 | 23.66 | 23.83 | 152,600 | -0.36(-1.49%) |
Feb 18, 2022 | 24.19 | 0 | +0.04(+0.14%) | |||
Feb 17, 2022 | 24.30 | 24.32 | 24.06 | 24.16 | 108,286 | -0.54(-2.17%) |
Feb 16, 2022 | 24.59 | 24.73 | 24.52 | 24.69 | 119,895 | -0.34(-1.36%) |
Feb 15, 2022 | 24.69 | 25.11 | 24.69 | 25.03 | 147,701 | +0.60(+2.46%) |
Feb 14, 2022 | 24.53 | 24.64 | 24.23 | 24.43 | 639,722 | -0.21(-0.85%) |
Feb 11, 2022 | 24.99 | 25.15 | 24.47 | 24.64 | 249,025 | -0.21(-0.87%) |
Feb 10, 2022 | 24.88 | 25.25 | 24.80 | 24.86 | 186,110 | -0.06(-0.24%) |
Feb 09, 2022 | 24.95 | 24.98 | 24.81 | 24.92 | 108,228 | +0.52(+2.11%) |
Feb 08, 2022 | 24.21 | 24.41 | 24.04 | 24.40 | 274,408 | +0.47(+1.96%) |
Feb 07, 2022 | 23.95 | 24.08 | 23.87 | 23.93 | 106,977 | -0.18(-0.73%) |
Feb 04, 2022 | 23.72 | 24.15 | 23.72 | 24.11 | 123,983 | +0.38(+1.59%) |
Feb 03, 2022 | 24.12 | 23.71 | 23.73 | 165,401 | +0.86(+3.76%) | |
Feb 02, 2022 | 22.98 | 22.98 | 22.77 | 22.87 | 117,055 | +0.02(+0.09%) |
Feb 01, 2022 | 23.07 | 23.07 | 22.51 | 22.85 | 158,054 | -0.23(-1.00%) |
Jan 31, 2022 | 22.67 | 23.08 | 22.60 | 23.08 | 298,910 | +0.34(+1.50%) |
Jan 28, 2022 | 22.54 | 22.74 | 22.32 | 22.74 | 337,953 | +0.00(+0.00%) |
Jan 27, 2022 | 22.58 | 22.82 | 22.53 | 22.74 | 198,622 | +0.04(+0.18%) |
Jan 26, 2022 | 23.23 | 23.25 | 22.62 | 22.70 | 228,165 | +0.20(+0.89%) |
Jan 25, 2022 | 21.90 | 22.62 | 21.90 | 22.50 | 278,657 | +0.04(+0.16%) |
Jan 24, 2022 | 22.35 | 22.56 | 21.86 | 22.46 | 287,279 | -0.53(-2.30%) |
Jan 21, 2022 | 23.12 | 23.25 | 22.93 | 22.99 | 296,174 | -0.32(-1.36%) |
Jan 20, 2022 | 23.35 | 23.69 | 23.25 | 23.31 | 191,457 | -0.55(-2.31%) |
Jan 19, 2022 | 24.00 | 24.02 | 23.75 | 23.86 | 175,742 | -0.13(-0.54%) |
Jan 18, 2022 | 23.84 | 24.04 | 23.74 | 23.99 | 313,988 | +0.05(+0.23%) |
Jan 14, 2022 | 23.93 | 0 | +0.38(+1.63%) | |||
Jan 13, 2022 | 23.64 | 23.79 | 23.55 | 23.55 | 204,622 | -0.25(-1.07%) |
Jan 12, 2022 | 23.80 | 23.89 | 23.72 | 23.80 | 196,911 | +0.02(+0.11%) |
Jan 11, 2022 | 23.66 | 23.79 | 23.63 | 23.78 | 135,296 | +0.15(+0.63%) |
Jan 10, 2022 | 23.24 | 23.68 | 23.10 | 23.63 | 358,214 | +0.14(+0.60%) |
Jan 07, 2022 | 23.33 | 23.51 | 23.32 | 23.49 | 171,353 | +0.23(+0.99%) |
Jan 06, 2022 | 23.43 | 23.50 | 23.20 | 23.26 | 137,437 | +0.02(+0.09%) |
Jan 05, 2022 | 23.58 | 23.62 | 23.20 | 23.24 | 198,500 | -0.21(-0.92%) |
Jan 04, 2022 | 23.25 | 23.51 | 23.25 | 23.45 | 413,471 | +0.12(+0.52%) |
Jan 03, 2022 | 22.65 | 23.39 | 22.65 | 23.33 | 436,616 | +0.26(+1.14%) |
Dec 31, 2021 | 21.78 | 23.12 | 21.78 | 23.07 | 653,877 | +0.50(+2.22%) |
Dec 30, 2021 | 22.45 | 22.68 | 22.45 | 22.57 | 99,168 | +0.05(+0.20%) |
Dec 29, 2021 | 22.52 | 22.76 | 22.41 | 22.52 | 153,516 | -0.49(-2.11%) |
Dec 28, 2021 | 21.83 | 23.12 | 21.83 | 23.01 | 81,280 | +0.02(+0.09%) |
Dec 27, 2021 | 23.09 | 23.09 | 21.70 | 22.99 | 142,256 | +0.32(+1.41%) |
Dec 23, 2021 | 22.61 | 22.80 | 22.40 | 22.67 | 218,149 | +0.61(+2.74%) |
Dec 22, 2021 | 21.88 | 22.33 | 21.75 | 22.07 | 149,739 | +0.64(+3.01%) |
Dec 21, 2021 | 21.01 | 21.51 | 21.01 | 21.42 | 459,676 | +0.79(+3.83%) |
Dec 20, 2021 | 20.55 | 20.64 | 20.35 | 20.63 | 224,598 | -0.17(-0.82%) |
Dec 17, 2021 | 20.79 | 20.98 | 20.59 | 20.80 | 235,674 | +0.18(+0.87%) |
Dec 16, 2021 | 20.83 | 20.84 | 20.57 | 20.62 | 402,630 | +0.19(+0.93%) |
Dec 15, 2021 | 20.60 | 20.61 | 19.90 | 20.43 | 197,412 | -0.02(-0.10%) |
Dec 14, 2021 | 20.38 | 20.54 | 20.37 | 20.45 | 212,390 | +0.18(+0.89%) |
Dec 13, 2021 | 20.25 | 20.34 | 19.43 | 20.27 | 222,970 | -0.32(-1.55%) |
Dec 10, 2021 | 20.67 | 20.67 | 20.33 | 20.59 | 321,361 | -0.13(-0.63%) |
Dec 09, 2021 | 20.81 | 20.81 | 20.65 | 20.72 | 265,193 | -0.35(-1.66%) |
Dec 08, 2021 | 20.65 | 21.21 | 20.65 | 21.07 | 1,603,829 | +0.16(+0.77%) |
Dec 07, 2021 | 21.09 | 21.09 | 20.86 | 20.91 | 1,293,529 | -0.01(-0.05%) |
Dec 06, 2021 | 20.50 | 20.94 | 20.50 | 20.92 | 547,575 | +0.59(+2.90%) |
Dec 03, 2021 | 20.58 | 20.63 | 20.17 | 20.33 | 729,553 | -0.20(-0.97%) |
Dec 02, 2021 | 20.19 | 20.60 | 20.18 | 20.53 | 563,913 | +0.59(+2.96%) |
Dec 01, 2021 | 20.30 | 20.39 | 19.84 | 19.94 | 254,897 | +0.03(+0.15%) |
Nov 30, 2021 | 20.36 | 20.50 | 20.18 | 19.91 | 1,308,675 | -0.86(-4.14%) |
Nov 29, 2021 | 20.34 | 20.79 | 19.50 | 20.77 | 3,689,284 | +1.09(+5.54%) |
Nov 26, 2021 | 19.76 | 19.94 | 19.35 | 19.68 | 1,861,019 | -0.78(-3.81%) |
Nov 24, 2021 | 20.39 | 20.60 | 20.37 | 20.46 | 103,962 | -0.39(-1.87%) |
Nov 23, 2021 | 20.65 | 20.94 | 20.65 | 20.85 | 267,388 | +1.30(+6.65%) |
Nov 22, 2021 | 19.84 | 19.99 | 19.55 | 19.55 | 189,605 | -0.27(-1.36%) |
Nov 19, 2021 | 20.07 | 20.20 | 19.79 | 19.82 | 91,574 | -1.23(-5.84%) |
Nov 18, 2021 | 21.08 | 21.07 | 21.04 | 21.05 | 177,645 | +0.32(+1.54%) |
Nov 17, 2021 | 20.67 | 20.85 | 20.61 | 20.73 | 280,691 | +0.39(+1.92%) |
Nov 16, 2021 | 20.65 | 20.67 | 20.29 | 20.34 | 349,641 | -0.21(-1.02%) |
Nov 15, 2021 | 20.66 | 20.71 | 20.42 | 20.55 | 137,137 | -0.12(-0.58%) |
Nov 12, 2021 | 20.99 | 20.99 | 20.62 | 20.67 | 637,984 | -0.49(-2.32%) |
Nov 11, 2021 | 21.48 | 21.49 | 21.16 | 21.16 | 302,488 | -0.33(-1.54%) |
Nov 10, 2021 | 21.73 | 21.49 | 190,628 | -0.30(-1.38%) | ||
Nov 09, 2021 | 22.17 | 22.17 | 21.69 | 21.79 | 168,266 | -0.13(-0.59%) |
Nov 08, 2021 | 21.91 | 22.01 | 21.87 | 21.92 | 91,122 | -0.11(-0.50%) |
Nov 05, 2021 | 22.00 | 22.03 | 21.82 | 22.03 | 67,339 | +0.71(+3.33%) |
Nov 04, 2021 | 21.42 | 21.50 | 21.24 | 21.32 | 71,551 | -0.45(-2.04%) |
Nov 03, 2021 | 21.59 | 21.78 | 21.58 | 21.77 | 234,180 | +0.04(+0.16%) |
Nov 02, 2021 | 21.84 | 21.90 | 21.69 | 21.73 | 46,202 | -0.12(-0.55%) |
Nov 01, 2021 | 21.61 | 21.85 | 21.66 | 21.85 | 61,592 | +0.19(+0.88%) |
Oct 29, 2021 | 21.58 | 21.66 | 21.50 | 21.66 | 87,607 | +0.06(+0.28%) |
Oct 28, 2021 | 21.43 | 21.70 | 21.43 | 21.60 | 95,260 | +0.35(+1.65%) |
Oct 27, 2021 | 21.16 | 21.44 | 21.16 | 21.25 | 69,246 | +0.35(+1.67%) |
Oct 26, 2021 | 20.84 | 20.90 | 91,366 | +0.69(+3.41%) | ||
Oct 25, 2021 | 20.31 | 20.34 | 20.17 | 20.21 | 150,609 | -0.02(-0.12%) |
Oct 22, 2021 | 20.26 | 20.34 | 20.14 | 20.23 | 71,548 | -0.22(-1.07%) |
Oct 21, 2021 | 20.40 | 20.50 | 20.39 | 20.45 | 72,690 | -0.06(-0.28%) |
Oct 20, 2021 | 20.40 | 20.52 | 20.37 | 20.51 | 98,726 | -0.14(-0.68%) |
Oct 19, 2021 | 20.47 | 20.65 | 20.44 | 20.65 | 248,836 | +0.28(+1.37%) |
Oct 18, 2021 | 20.25 | 20.42 | 20.24 | 20.37 | 555,705 | -0.49(-2.34%) |
Oct 15, 2021 | 20.77 | 20.87 | 20.75 | 20.86 | 85,658 | +0.09(+0.43%) |
Oct 14, 2021 | 20.86 | 20.86 | 20.66 | 20.77 | 97,845 | -0.05(-0.24%) |
Oct 13, 2021 | 20.54 | 20.82 | 20.54 | 20.82 | 175,988 | +0.35(+1.71%) |
Oct 12, 2021 | 20.51 | 20.51 | 20.34 | 20.47 | 502,431 | -0.26(-1.25%) |
Oct 11, 2021 | 20.75 | 20.89 | 20.71 | 20.73 | 100,136 | -0.09(-0.43%) |
Oct 08, 2021 | 21.04 | 21.04 | 20.75 | 20.82 | 95,024 | -0.04(-0.19%) |
Oct 07, 2021 | 20.79 | 20.95 | 20.77 | 20.86 | 355,460 | +0.01(+0.05%) |
Oct 06, 2021 | 20.45 | 20.85 | 20.40 | 20.85 | 165,574 | -0.36(-1.70%) |
Oct 05, 2021 | 20.98 | 21.30 | 20.94 | 21.21 | 89,621 | +0.14(+0.66%) |
Oct 04, 2021 | 21.10 | 21.15 | 20.95 | 21.07 | 107,919 | -0.52(-2.41%) |
Oct 01, 2021 | 21.41 | 21.65 | 21.26 | 21.59 | 96,382 | +0.69(+3.30%) |
Sep 30, 2021 | 21.18 | 21.18 | 20.82 | 20.90 | 513,729 | -0.17(-0.81%) |
Sep 29, 2021 | 20.93 | 21.20 | 20.90 | 21.07 | 469,871 | +0.14(+0.67%) |
Sep 28, 2021 | 21.31 | 21.31 | 20.78 | 20.93 | 653,876 | -0.50(-2.33%) |
Sep 27, 2021 | 21.40 | 21.50 | 20.97 | 21.43 | 105,074 | +0.80(+3.88%) |
Sep 24, 2021 | 20.56 | 20.70 | 20.45 | 20.63 | 149,768 | +0.12(+0.59%) |
Sep 23, 2021 | 20.40 | 20.57 | 20.36 | 20.51 | 239,933 | +0.07(+0.34%) |
Sep 22, 2021 | 20.43 | 20.54 | 20.30 | 20.44 | 387,803 | +0.14(+0.69%) |
Sep 21, 2021 | 19.93 | 20.41 | 19.93 | 20.30 | 134,447 | -0.28(-1.35%) |
Sep 20, 2021 | 20.77 | 20.87 | 20.40 | 20.58 | 87,451 | -0.12(-0.57%) |
Sep 17, 2021 | 20.86 | 20.87 | 20.47 | 20.70 | 202,043 | -0.27(-1.30%) |
Sep 16, 2021 | 20.31 | 21.01 | 20.31 | 20.97 | 2,268,489 | +0.56(+2.74%) |
Sep 15, 2021 | 19.90 | 20.46 | 19.90 | 20.41 | 705,603 | +0.34(+1.69%) |
Sep 14, 2021 | 20.32 | 20.42 | 20.03 | 20.07 | 103,888 | -0.36(-1.76%) |
Sep 13, 2021 | 20.14 | 20.48 | 20.14 | 20.43 | 102,376 | +0.16(+0.79%) |
Sep 10, 2021 | 20.32 | 20.39 | 20.26 | 20.27 | 184,819 | +0.13(+0.65%) |
Sep 09, 2021 | 20.07 | 20.26 | 20.02 | 20.14 | 101,060 | -0.13(-0.64%) |
Sep 08, 2021 | 20.90 | 20.96 | 20.13 | 20.27 | 307,794 | -0.31(-1.51%) |
Sep 07, 2021 | 20.74 | 20.86 | 20.52 | 20.58 | 81,659 | -0.49(-2.33%) |
Sep 03, 2021 | 20.93 | 21.11 | 20.86 | 21.07 | 91,151 | -0.17(-0.80%) |
Sep 02, 2021 | 21.32 | 21.33 | 21.15 | 21.24 | 121,372 | -0.11(-0.52%) |
Sep 01, 2021 | 21.32 | 21.41 | 21.23 | 21.35 | 178,757 | +0.36(+1.71%) |
Aug 31, 2021 | 20.92 | 21.56 | 20.88 | 20.99 | 292,752 | -0.31(-1.45%) |
Aug 30, 2021 | 22.11 | 22.11 | 20.83 | 21.30 | 60,307 | +0.16(+0.76%) |
Aug 27, 2021 | 20.88 | 21.14 | 20.88 | 21.14 | 80,203 | +0.25(+1.20%) |
Aug 26, 2021 | 20.98 | 21.06 | 20.85 | 20.89 | 78,063 | -0.20(-0.95%) |
Aug 25, 2021 | 21.15 | 21.30 | 21.04 | 21.09 | 307,177 | +0.16(+0.76%) |
Aug 24, 2021 | 20.85 | 20.97 | 20.64 | 20.93 | 63,644 | +0.22(+1.06%) |
Aug 23, 2021 | 20.64 | 20.71 | 20.52 | 20.71 | 78,420 | +0.19(+0.90%) |
Aug 20, 2021 | 20.00 | 20.61 | 20.00 | 20.52 | 377,711 | +0.01(+0.07%) |
Aug 19, 2021 | 20.54 | 20.63 | 19.75 | 20.51 | 85,914 | -0.60(-2.84%) |
Aug 18, 2021 | 20.79 | 21.13 | 20.79 | 21.11 | 74,211 | +0.42(+2.03%) |
Aug 17, 2021 | 20.71 | 20.87 | 20.60 | 20.69 | 64,633 | -0.35(-1.66%) |
Aug 16, 2021 | 20.97 | 21.09 | 20.65 | 21.04 | 103,855 | +0.00(+0.00%) |
Aug 13, 2021 | 21.08 | 21.17 | 20.97 | 21.04 | 108,840 | +0.05(+0.24%) |
Aug 12, 2021 | 21.03 | 21.03 | 20.70 | 20.99 | 79,580 | -0.22(-1.04%) |
Aug 11, 2021 | 21.10 | 21.27 | 21.06 | 21.21 | 63,134 | +0.10(+0.47%) |
Aug 10, 2021 | 20.77 | 21.23 | 20.77 | 21.11 | 69,445 | -0.29(-1.36%) |
Aug 09, 2021 | 21.31 | 21.42 | 21.07 | 21.40 | 71,448 | -0.09(-0.42%) |
Aug 06, 2021 | 21.59 | 21.73 | 21.47 | 21.49 | 99,398 | -0.12(-0.55%) |
Aug 05, 2021 | 21.59 | 21.66 | 21.42 | 21.61 | 66,520 | +0.35(+1.65%) |
Aug 04, 2021 | 21.20 | 21.27 | 20.91 | 21.26 | 125,554 | +0.05(+0.24%) |
Aug 03, 2021 | 21.51 | 21.51 | 21.15 | 21.21 | 163,758 | -0.12(-0.56%) |
Aug 02, 2021 | 21.26 | 21.55 | 21.26 | 21.33 | 58,930 | -0.19(-0.88%) |
Jul 30, 2021 | 21.49 | 21.74 | 21.42 | 21.52 | 82,063 | -0.49(-2.23%) |
Jul 29, 2021 | 21.67 | 22.15 | 21.67 | 22.01 | 162,314 | +0.89(+4.23%) |
Jul 28, 2021 | 21.17 | 21.30 | 21.03 | 21.12 | 45,550 | +0.00(+0.01%) |
Jul 27, 2021 | 20.97 | 21.19 | 20.83 | 21.11 | 106,930 | +0.08(+0.40%) |
Jul 26, 2021 | 20.56 | 21.03 | 20.56 | 21.03 | 73,640 | +0.29(+1.37%) |
Jul 23, 2021 | 20.86 | 20.86 | 20.67 | 20.75 | 97,396 | +0.14(+0.66%) |
Jul 22, 2021 | 21.09 | 21.09 | 20.56 | 20.61 | 108,874 | -0.20(-0.96%) |
Jul 21, 2021 | 20.60 | 20.92 | 20.60 | 20.81 | 73,557 | +1.16(+5.90%) |
Jul 20, 2021 | 19.36 | 19.78 | 19.36 | 19.65 | 99,396 | +0.12(+0.61%) |
Jul 19, 2021 | 19.70 | 19.80 | 19.41 | 19.53 | 139,024 | -0.74(-3.67%) |
Jul 16, 2021 | 20.60 | 20.60 | 20.18 | 20.27 | 55,964 | +0.04(+0.17%) |
Jul 15, 2021 | 20.38 | 20.57 | 20.16 | 20.24 | 79,326 | -0.40(-1.91%) |
Jul 14, 2021 | 20.68 | 20.85 | 20.58 | 20.64 | 73,781 | +0.04(+0.17%) |
Jul 13, 2021 | 20.42 | 20.80 | 20.42 | 20.60 | 61,108 | -0.42(-2.02%) |
Jul 12, 2021 | 21.11 | 21.20 | 20.95 | 21.02 | 73,382 | -0.52(-2.39%) |
Jul 09, 2021 | 21.00 | 21.58 | 21.00 | 21.54 | 59,816 | +0.29(+1.36%) |
Jul 08, 2021 | 20.85 | 21.25 | 20.80 | 21.25 | 70,102 | -0.52(-2.39%) |
Jul 07, 2021 | 21.53 | 21.91 | 21.53 | 21.77 | 68,587 | -0.30(-1.36%) |
Jul 06, 2021 | 22.25 | 22.36 | 21.90 | 22.07 | 56,407 | -0.24(-1.08%) |
Jul 02, 2021 | 22.02 | 22.50 | 22.02 | 22.31 | 45,018 | +0.13(+0.61%) |
Jul 01, 2021 | 21.98 | 22.25 | 21.98 | 22.18 | 51,603 | +0.74(+3.47%) |
Jun 30, 2021 | 21.34 | 21.49 | 21.29 | 21.43 | 64,204 | +0.45(+2.15%) |
Jun 29, 2021 | 21.09 | 21.12 | 20.91 | 20.98 | 102,345 | -0.44(-2.05%) |
Jun 28, 2021 | 21.68 | 21.68 | 21.31 | 21.42 | 250,995 | -0.33(-1.52%) |
Jun 25, 2021 | 21.77 | 21.83 | 21.56 | 21.75 | 561,375 | -0.15(-0.68%) |
Jun 24, 2021 | 21.65 | 21.94 | 21.65 | 21.90 | 678,145 | +0.16(+0.74%) |
Jun 23, 2021 | 21.56 | 21.89 | 21.56 | 21.74 | 103,074 | -0.36(-1.63%) |
Jun 22, 2021 | 21.93 | 22.18 | 21.82 | 22.10 | 204,301 | -0.18(-0.81%) |
Jun 21, 2021 | 21.76 | 22.28 | 21.76 | 22.28 | 80,504 | +0.08(+0.36%) |
Jun 18, 2021 | 22.05 | 22.23 | 21.82 | 22.20 | 65,511 | -0.71(-3.12%) |
Jun 17, 2021 | 22.98 | 23.10 | 22.63 | 22.91 | 90,763 | -0.05(-0.24%) |
Jun 16, 2021 | 23.26 | 23.33 | 22.84 | 22.97 | 64,900 | -0.32(-1.37%) |
Jun 15, 2021 | 22.92 | 23.29 | 22.92 | 23.29 | 61,512 | +0.20(+0.89%) |
Jun 14, 2021 | 22.85 | 23.15 | 22.85 | 23.09 | 73,687 | -0.21(-0.90%) |
Jun 11, 2021 | 23.15 | 23.33 | 23.13 | 23.30 | 63,761 | +0.25(+1.06%) |
Jun 10, 2021 | 23.10 | 23.10 | 22.78 | 23.05 | 91,247 | -0.64(-2.70%) |
Jun 09, 2021 | 23.63 | 23.69 | 23.48 | 23.69 | 44,674 | +0.21(+0.89%) |
Jun 08, 2021 | 23.40 | 23.60 | 23.30 | 23.48 | 47,273 | +0.28(+1.21%) |
Jun 07, 2021 | 23.30 | 23.36 | 23.05 | 23.20 | 60,845 | -0.03(-0.13%) |
Jun 04, 2021 | 23.11 | 23.23 | 22.99 | 23.23 | 115,600 | +0.35(+1.53%) |
Jun 03, 2021 | 22.92 | 22.94 | 22.70 | 22.88 | 158,291 | -0.60(-2.56%) |
Jun 02, 2021 | 23.37 | 23.51 | 23.33 | 23.48 | 397,392 | -0.09(-0.38%) |