Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.21 | 17.26 | 17.10 | 17.13 | 987,093 | -0.13(-0.73%) |
May 27, 2022 | 17.17 | 17.27 | 17.15 | 17.26 | 619,776 | +0.17(+1.00%) |
May 26, 2022 | 16.87 | 17.12 | 16.85 | 17.09 | 775,392 | +0.31(+1.82%) |
May 25, 2022 | 16.60 | 16.82 | 16.60 | 16.78 | 864,117 | -0.01(-0.05%) |
May 24, 2022 | 16.86 | 16.86 | 16.68 | 16.79 | 659,033 | -0.27(-1.58%) |
May 23, 2022 | 17.10 | 17.14 | 16.99 | 17.06 | 640,593 | -0.03(-0.16%) |
May 20, 2022 | 17.09 | 17.19 | 16.85 | 17.09 | 787,969 | +0.21(+1.22%) |
May 19, 2022 | 16.67 | 16.99 | 16.65 | 16.88 | 942,399 | +0.30(+1.79%) |
May 18, 2022 | 16.91 | 16.91 | 16.56 | 16.59 | 628,100 | -0.31(-1.86%) |
May 17, 2022 | 16.76 | 16.94 | 16.74 | 16.90 | 1,272,538 | +0.30(+1.79%) |
May 16, 2022 | 16.59 | 16.66 | 16.51 | 16.60 | 918,912 | -0.06(-0.38%) |
May 13, 2022 | 16.25 | 16.71 | 16.25 | 16.67 | 941,955 | +0.52(+3.23%) |
May 12, 2022 | 16.00 | 16.27 | 15.87 | 16.15 | 1,791,903 | -0.12(-0.72%) |
May 11, 2022 | 16.52 | 16.64 | 16.26 | 16.26 | 1,457,233 | -0.19(-1.15%) |
May 10, 2022 | 16.60 | 16.65 | 16.36 | 16.45 | 993,447 | -0.17(-1.03%) |
May 09, 2022 | 16.95 | 16.95 | 16.60 | 16.62 | 1,238,319 | -0.53(-3.09%) |
May 06, 2022 | 17.21 | 17.21 | 17.02 | 17.15 | 1,142,114 | -0.20(-1.14%) |
May 05, 2022 | 17.65 | 17.65 | 17.18 | 17.35 | 1,141,758 | -0.58(-3.25%) |
May 04, 2022 | 17.64 | 17.94 | 17.44 | 17.93 | 1,005,232 | +0.33(+1.89%) |
May 03, 2022 | 17.61 | 17.69 | 17.54 | 17.60 | 1,030,756 | +0.06(+0.36%) |
May 02, 2022 | 17.41 | 17.58 | 17.35 | 17.54 | 1,490,874 | +0.00(+0.00%) |
Apr 29, 2022 | 17.73 | 17.91 | 17.50 | 17.54 | 2,061,915 | +0.10(+0.57%) |
Apr 28, 2022 | 17.33 | 17.49 | 17.15 | 17.44 | 1,845,487 | +0.21(+1.20%) |
Apr 27, 2022 | 17.23 | 17.38 | 17.17 | 17.23 | 1,339,998 | +0.09(+0.52%) |
Apr 26, 2022 | 17.51 | 17.51 | 17.13 | 17.14 | 1,204,238 | -0.48(-2.70%) |
Apr 25, 2022 | 17.51 | 17.64 | 17.44 | 17.62 | 2,082,034 | +0.05(+0.31%) |
Apr 22, 2022 | 17.78 | 17.87 | 17.55 | 17.57 | 1,197,760 | -0.12(-0.66%) |
Apr 21, 2022 | 18.07 | 18.08 | 17.65 | 17.68 | 1,352,600 | -0.30(-1.65%) |
Apr 20, 2022 | 18.16 | 18.16 | 17.92 | 17.98 | 987,315 | -0.02(-0.10%) |
Apr 19, 2022 | 17.78 | 18.00 | 17.72 | 18.00 | 676,280 | +0.10(+0.55%) |
Apr 18, 2022 | 18.01 | 18.01 | 17.85 | 17.90 | 543,101 | -0.25(-1.39%) |
Apr 14, 2022 | 18.28 | 18.30 | 18.10 | 18.15 | 782,912 | -0.14(-0.79%) |
Apr 13, 2022 | 18.09 | 18.33 | 18.05 | 18.29 | 748,460 | +0.22(+1.24%) |
Apr 12, 2022 | 18.30 | 18.37 | 18.04 | 18.07 | 1,196,842 | -0.18(-0.98%) |
Apr 11, 2022 | 18.29 | 18.32 | 18.15 | 18.25 | 1,029,122 | -0.22(-1.17%) |
Apr 08, 2022 | 18.48 | 18.55 | 18.40 | 18.46 | 790,171 | -0.12(-0.63%) |
Apr 07, 2022 | 18.68 | 18.72 | 18.48 | 18.58 | 851,569 | -0.17(-0.91%) |
Apr 06, 2022 | 18.85 | 18.85 | 18.62 | 18.75 | 987,586 | -0.22(-1.14%) |
Apr 05, 2022 | 19.23 | 19.25 | 18.92 | 18.97 | 961,794 | -0.25(-1.31%) |
Apr 04, 2022 | 18.85 | 19.23 | 18.85 | 19.22 | 879,189 | +0.38(+2.00%) |
Apr 01, 2022 | 18.81 | 18.89 | 18.71 | 18.84 | 1,021,487 | +0.13(+0.67%) |
Mar 31, 2022 | 18.92 | 18.92 | 18.68 | 18.71 | 965,273 | -0.32(-1.70%) |
Mar 30, 2022 | 19.15 | 19.23 | 18.96 | 19.04 | 900,396 | -0.19(-0.98%) |
Mar 29, 2022 | 18.91 | 19.23 | 18.90 | 19.23 | 1,697,543 | +0.48(+2.59%) |
Mar 28, 2022 | 18.59 | 18.75 | 18.54 | 18.74 | 882,277 | +0.01(+0.05%) |
Mar 25, 2022 | 18.84 | 18.85 | 18.62 | 18.73 | 1,135,950 | -0.07(-0.38%) |
Mar 24, 2022 | 18.89 | 18.89 | 18.67 | 18.80 | 1,104,896 | +0.20(+1.06%) |
Mar 23, 2022 | 18.56 | 18.73 | 18.50 | 18.61 | 1,322,650 | -0.07(-0.38%) |
Mar 22, 2022 | 18.53 | 18.73 | 18.51 | 18.68 | 2,069,273 | +0.23(+1.27%) |
Mar 21, 2022 | 18.67 | 18.69 | 18.36 | 18.45 | 922,389 | -0.14(-0.77%) |
Mar 18, 2022 | 18.30 | 18.60 | 18.26 | 18.59 | 1,777,105 | +0.27(+1.47%) |
Mar 17, 2022 | 18.09 | 18.32 | 18.03 | 18.32 | 1,793,715 | +0.15(+0.84%) |
Mar 16, 2022 | 17.82 | 18.18 | 17.70 | 18.17 | 2,645,128 | +0.83(+4.76%) |
Mar 15, 2022 | 17.11 | 17.35 | 17.09 | 17.34 | 898,509 | +0.37(+2.17%) |
Mar 14, 2022 | 17.12 | 17.25 | 16.95 | 16.97 | 934,749 | -0.21(-1.20%) |
Mar 11, 2022 | 17.63 | 17.66 | 17.14 | 17.18 | 1,024,974 | -0.24(-1.39%) |
Mar 10, 2022 | 17.33 | 17.46 | 17.11 | 17.42 | 1,187,443 | +0.06(+0.36%) |
Mar 09, 2022 | 17.28 | 17.48 | 17.25 | 17.36 | 1,922,723 | +0.52(+3.09%) |
Mar 08, 2022 | 16.85 | 17.02 | 16.64 | 16.84 | 2,322,297 | -0.12(-0.69%) |
Mar 07, 2022 | 17.23 | 17.26 | 16.94 | 16.95 | 1,668,916 | -0.31(-1.82%) |
Mar 04, 2022 | 17.34 | 17.44 | 17.15 | 17.27 | 1,617,649 | -0.40(-2.24%) |
Mar 03, 2022 | 18.09 | 18.09 | 17.59 | 17.66 | 1,155,683 | -0.53(-2.91%) |
Mar 02, 2022 | 18.28 | 18.28 | 18.05 | 18.19 | 1,821,015 | -0.07(-0.39%) |
Mar 01, 2022 | 18.64 | 18.69 | 18.18 | 18.27 | 2,327,817 | -0.58(-3.10%) |
Feb 28, 2022 | 18.65 | 18.89 | 18.63 | 18.85 | 1,976,738 | -0.31(-1.59%) |
Feb 25, 2022 | 18.89 | 19.16 | 18.94 | 19.15 | 2,387,609 | +0.42(+2.25%) |
Feb 24, 2022 | 18.29 | 18.79 | 18.27 | 18.73 | 4,116,392 | -0.46(-2.39%) |
Feb 23, 2022 | 19.37 | 19.41 | 19.14 | 19.19 | 1,098,846 | -0.18(-0.93%) |
Feb 22, 2022 | 19.42 | 19.54 | 19.31 | 19.37 | 1,707,603 | -0.19(-0.96%) |
Feb 18, 2022 | 19.56 | 0 | -0.14(-0.73%) | |||
Feb 17, 2022 | 19.70 | 19.81 | 19.67 | 19.70 | 1,071,280 | -0.27(-1.35%) |
Feb 16, 2022 | 19.84 | 20.00 | 19.81 | 19.97 | 1,202,248 | +0.18(+0.91%) |
Feb 15, 2022 | 19.59 | 19.82 | 19.59 | 19.79 | 1,713,151 | +0.23(+1.19%) |
Feb 14, 2022 | 19.81 | 19.83 | 19.50 | 19.56 | 1,688,267 | -0.23(-1.18%) |
Feb 11, 2022 | 20.03 | 20.12 | 19.75 | 19.79 | 1,852,264 | -0.20(-0.99%) |
Feb 10, 2022 | 20.03 | 20.26 | 19.95 | 19.99 | 1,605,794 | -0.22(-1.11%) |
Feb 09, 2022 | 20.06 | 20.23 | 20.06 | 20.21 | 1,232,866 | +0.34(+1.72%) |
Feb 08, 2022 | 19.75 | 19.91 | 19.73 | 19.87 | 1,145,212 | +0.32(+1.65%) |
Feb 07, 2022 | 19.58 | 19.65 | 19.51 | 19.55 | 1,510,968 | +0.28(+1.44%) |
Feb 04, 2022 | 19.19 | 19.34 | 19.15 | 19.27 | 813,192 | +0.12(+0.61%) |
Feb 03, 2022 | 19.15 | 19.12 | 19.15 | 962,174 | +0.08(+0.42%) | |
Feb 02, 2022 | 19.20 | 19.20 | 19.05 | 19.07 | 1,228,098 | -0.13(-0.70%) |
Feb 01, 2022 | 18.97 | 19.21 | 18.91 | 19.21 | 1,816,949 | +0.27(+1.42%) |
Jan 31, 2022 | 18.67 | 18.96 | 18.94 | 1,001,122 | +0.31(+1.69%) | |
Jan 28, 2022 | 18.48 | 18.64 | 18.32 | 18.62 | 1,530,217 | -0.01(-0.05%) |
Jan 27, 2022 | 18.80 | 18.84 | 18.61 | 18.63 | 1,087,247 | -0.10(-0.53%) |
Jan 26, 2022 | 19.06 | 19.09 | 18.70 | 18.73 | 1,492,528 | -0.17(-0.90%) |
Jan 25, 2022 | 18.86 | 19.00 | 18.76 | 18.90 | 2,785,980 | -0.08(-0.43%) |
Jan 24, 2022 | 18.95 | 18.99 | 18.47 | 18.98 | 3,090,235 | -0.13(-0.66%) |
Jan 21, 2022 | 19.33 | 19.35 | 19.09 | 19.11 | 1,660,505 | -0.16(-0.84%) |
Jan 20, 2022 | 19.42 | 19.59 | 19.27 | 19.27 | 1,014,683 | -0.04(-0.19%) |
Jan 19, 2022 | 19.36 | 19.42 | 19.29 | 19.31 | 1,005,351 | +0.11(+0.56%) |
Jan 18, 2022 | 19.24 | 19.32 | 19.19 | 19.20 | 1,133,588 | -0.20(-1.02%) |
Jan 14, 2022 | 19.40 | 0 | +0.05(+0.28%) | |||
Jan 13, 2022 | 19.57 | 19.59 | 19.32 | 19.34 | 2,144,000 | -0.22(-1.10%) |
Jan 12, 2022 | 19.55 | 19.59 | 19.46 | 19.56 | 842,914 | +0.13(+0.69%) |
Jan 11, 2022 | 19.16 | 19.43 | 19.15 | 19.42 | 991,263 | +0.37(+1.93%) |
Jan 10, 2022 | 19.00 | 19.07 | 18.84 | 19.06 | 695,715 | -0.01(-0.05%) |
Jan 07, 2022 | 18.99 | 19.10 | 18.96 | 19.06 | 884,798 | +0.16(+0.86%) |
Jan 06, 2022 | 18.80 | 18.94 | 18.71 | 18.90 | 1,117,390 | +0.16(+0.86%) |
Jan 05, 2022 | 18.92 | 19.02 | 18.71 | 18.74 | 1,562,398 | -0.38(-1.97%) |
Jan 04, 2022 | 19.25 | 19.25 | 19.07 | 19.12 | 1,176,006 | -0.13(-0.65%) |
Jan 03, 2022 | 19.24 | 19.26 | 19.09 | 19.24 | 833,586 | +0.04(+0.19%) |
Dec 31, 2021 | 19.22 | 19.30 | 19.18 | 19.21 | 812,964 | +0.11(+0.56%) |
Dec 30, 2021 | 19.06 | 19.12 | 19.05 | 19.10 | 604,368 | -0.02(-0.09%) |
Dec 29, 2021 | 19.07 | 19.12 | 19.03 | 19.12 | 466,697 | +0.07(+0.38%) |
Dec 28, 2021 | 19.09 | 19.11 | 19.00 | 19.05 | 1,311,073 | +0.04(+0.24%) |
Dec 27, 2021 | 18.97 | 19.00 | 18.93 | 19.00 | 575,455 | +0.07(+0.38%) |
Dec 23, 2021 | 18.83 | 18.94 | 18.82 | 18.93 | 611,553 | +0.00(+0.00%) |
Dec 22, 2021 | 18.78 | 18.93 | 18.73 | 18.93 | 1,061,273 | +0.15(+0.81%) |
Dec 21, 2021 | 18.57 | 18.79 | 18.57 | 18.78 | 1,436,917 | +0.24(+1.31%) |
Dec 20, 2021 | 18.50 | 18.55 | 18.45 | 18.53 | 1,378,845 | -0.13(-0.67%) |
Dec 17, 2021 | 18.68 | 18.74 | 18.61 | 18.66 | 998,753 | -0.20(-1.05%) |
Dec 16, 2021 | 19.03 | 19.06 | 18.78 | 18.86 | 1,731,024 | -0.01(-0.05%) |
Dec 15, 2021 | 18.79 | 18.90 | 18.60 | 18.87 | 1,224,441 | +0.04(+0.19%) |
Dec 14, 2021 | 18.86 | 18.87 | 18.76 | 18.83 | 901,499 | -0.04(-0.19%) |
Dec 13, 2021 | 18.98 | 19.05 | 18.84 | 18.87 | 1,122,699 | -0.39(-2.04%) |
Dec 10, 2021 | 19.36 | 19.37 | 19.23 | 19.26 | 798,705 | -0.10(-0.53%) |
Dec 09, 2021 | 19.49 | 19.53 | 19.36 | 19.36 | 843,467 | -0.08(-0.40%) |
Dec 08, 2021 | 19.32 | 19.45 | 19.29 | 19.44 | 824,615 | +0.04(+0.22%) |
Dec 07, 2021 | 19.33 | 19.42 | 19.30 | 19.40 | 932,293 | +0.15(+0.76%) |
Dec 06, 2021 | 19.17 | 19.28 | 19.11 | 19.25 | 1,365,868 | +0.31(+1.63%) |
Dec 03, 2021 | 19.06 | 19.08 | 18.81 | 18.94 | 1,247,939 | -0.08(-0.41%) |
Dec 02, 2021 | 18.98 | 19.08 | 18.92 | 19.02 | 1,616,449 | -0.07(-0.36%) |
Dec 01, 2021 | 19.50 | 19.50 | 19.08 | 19.09 | 1,198,793 | -0.20(-1.02%) |
Nov 30, 2021 | 19.31 | 19.35 | 19.29 | 19.29 | 2,342,478 | -0.28(-1.45%) |
Nov 29, 2021 | 19.64 | 19.71 | 19.54 | 19.57 | 1,284,372 | -0.08(-0.39%) |
Nov 26, 2021 | 19.83 | 19.85 | 19.57 | 19.65 | 773,144 | -0.54(-2.68%) |
Nov 24, 2021 | 20.20 | 20.26 | 20.14 | 20.19 | 1,282,351 | -0.21(-1.05%) |
Nov 23, 2021 | 20.35 | 20.43 | 20.30 | 20.40 | 832,440 | +0.04(+0.21%) |
Nov 22, 2021 | 20.45 | 20.51 | 20.36 | 20.36 | 789,229 | +0.02(+0.08%) |
Nov 19, 2021 | 20.41 | 20.43 | 20.34 | 20.34 | 623,889 | -0.21(-1.04%) |
Nov 18, 2021 | 20.49 | 20.56 | 20.41 | 20.55 | 810,141 | +0.04(+0.21%) |
Nov 17, 2021 | 20.55 | 20.55 | 20.46 | 20.51 | 1,109,505 | -0.19(-0.91%) |
Nov 16, 2021 | 20.70 | 20.77 | 20.68 | 20.70 | 1,033,128 | -0.01(-0.04%) |
Nov 15, 2021 | 20.73 | 20.79 | 20.71 | 20.71 | 688,200 | +0.04(+0.21%) |
Nov 12, 2021 | 20.63 | 20.70 | 20.61 | 20.67 | 660,231 | +0.00(+0.00%) |
Nov 11, 2021 | 20.71 | 20.74 | 20.64 | 20.67 | 548,588 | +0.13(+0.63%) |
Nov 10, 2021 | 20.67 | 20.52 | 20.54 | 936,911 | -0.19(-0.91%) | |
Nov 09, 2021 | 20.80 | 20.82 | 20.70 | 20.73 | 951,742 | -0.30(-1.43%) |
Nov 08, 2021 | 20.97 | 21.04 | 20.95 | 21.03 | 720,749 | +0.20(+0.95%) |
Nov 05, 2021 | 20.80 | 20.84 | 20.78 | 20.83 | 748,573 | -0.03(-0.16%) |
Nov 04, 2021 | 20.79 | 20.86 | 20.73 | 20.86 | 761,292 | +0.00(+0.00%) |
Nov 03, 2021 | 20.68 | 20.89 | 20.64 | 20.86 | 688,784 | +0.14(+0.66%) |
Nov 02, 2021 | 20.78 | 20.80 | 20.68 | 20.73 | 1,170,880 | +0.05(+0.25%) |
Nov 01, 2021 | 20.66 | 20.63 | 20.61 | 20.67 | 500,543 | +0.04(+0.21%) |
Oct 29, 2021 | 20.62 | 20.64 | 20.56 | 20.63 | 496,141 | -0.12(-0.58%) |
Oct 28, 2021 | 20.59 | 20.75 | 20.58 | 20.75 | 542,844 | +0.14(+0.67%) |
Oct 27, 2021 | 20.67 | 20.70 | 20.60 | 20.61 | 742,831 | -0.06(-0.29%) |
Oct 26, 2021 | 20.70 | 20.67 | 527,051 | -0.02(-0.08%) | ||
Oct 25, 2021 | 20.70 | 20.70 | 20.61 | 20.69 | 693,379 | +0.07(+0.33%) |
Oct 22, 2021 | 20.65 | 20.73 | 20.55 | 20.62 | 999,670 | +0.07(+0.33%) |
Oct 21, 2021 | 20.59 | 20.62 | 20.53 | 20.55 | 514,350 | -0.27(-1.32%) |
Oct 20, 2021 | 20.72 | 20.84 | 20.69 | 20.83 | 616,239 | +0.14(+0.66%) |
Oct 19, 2021 | 20.66 | 20.74 | 20.66 | 20.69 | 674,444 | +0.17(+0.84%) |
Oct 18, 2021 | 20.46 | 20.56 | 20.44 | 20.52 | 663,598 | -0.01(-0.04%) |
Oct 15, 2021 | 20.49 | 20.57 | 20.45 | 20.53 | 1,543,977 | -0.01(-0.04%) |
Oct 14, 2021 | 20.40 | 20.54 | 20.40 | 20.54 | 973,241 | +0.27(+1.35%) |
Oct 13, 2021 | 20.24 | 20.33 | 20.24 | 20.26 | 849,331 | +0.40(+2.03%) |
Oct 12, 2021 | 19.87 | 19.91 | 19.83 | 19.86 | 759,188 | -0.03(-0.17%) |
Oct 11, 2021 | 19.95 | 20.02 | 19.89 | 19.89 | 423,518 | -0.07(-0.34%) |
Oct 08, 2021 | 19.95 | 20.01 | 19.93 | 19.96 | 813,959 | +0.10(+0.52%) |
Oct 07, 2021 | 19.84 | 19.96 | 19.84 | 19.86 | 986,274 | +0.03(+0.13%) |
Oct 06, 2021 | 19.66 | 19.86 | 19.60 | 19.83 | 1,095,493 | +0.21(+1.09%) |
Oct 05, 2021 | 19.55 | 19.67 | 19.55 | 19.62 | 530,551 | -0.09(-0.48%) |
Oct 04, 2021 | 19.82 | 19.87 | 19.70 | 19.71 | 798,250 | +0.06(+0.31%) |
Oct 01, 2021 | 19.58 | 19.67 | 19.48 | 19.65 | 819,222 | +0.12(+0.61%) |
Sep 30, 2021 | 19.65 | 19.70 | 19.53 | 19.53 | 1,333,519 | -0.03(-0.13%) |
Sep 29, 2021 | 19.62 | 19.68 | 19.54 | 19.56 | 942,550 | -0.13(-0.65%) |
Sep 28, 2021 | 19.71 | 19.71 | 19.61 | 19.69 | 666,485 | -0.33(-1.63%) |
Sep 27, 2021 | 19.95 | 20.07 | 19.95 | 20.01 | 503,499 | +0.37(+1.88%) |
Sep 24, 2021 | 19.66 | 19.72 | 19.64 | 19.65 | 492,352 | -0.29(-1.46%) |
Sep 23, 2021 | 19.89 | 19.99 | 19.88 | 19.94 | 548,554 | +0.27(+1.40%) |
Sep 22, 2021 | 19.73 | 19.85 | 19.65 | 19.66 | 1,369,110 | -0.01(-0.04%) |
Sep 21, 2021 | 19.79 | 19.83 | 19.67 | 19.67 | 793,153 | +0.03(+0.17%) |
Sep 20, 2021 | 19.73 | 19.76 | 19.54 | 19.64 | 1,152,880 | -0.27(-1.38%) |
Sep 17, 2021 | 20.01 | 20.01 | 19.90 | 19.91 | 482,939 | -0.04(-0.21%) |
Sep 16, 2021 | 19.93 | 19.98 | 19.86 | 19.95 | 318,367 | -0.10(-0.51%) |
Sep 15, 2021 | 19.93 | 20.06 | 19.90 | 20.06 | 503,379 | +0.13(+0.65%) |
Sep 14, 2021 | 20.10 | 20.11 | 19.89 | 19.93 | 606,153 | -0.04(-0.21%) |
Sep 13, 2021 | 20.01 | 20.01 | 19.90 | 19.97 | 940,979 | -0.03(-0.17%) |
Sep 10, 2021 | 20.24 | 20.24 | 20.00 | 20.01 | 814,157 | +0.02(+0.09%) |
Sep 09, 2021 | 20.01 | 20.03 | 19.93 | 19.99 | 1,202,743 | +0.10(+0.52%) |
Sep 08, 2021 | 19.99 | 19.99 | 19.85 | 19.89 | 651,879 | -0.24(-1.19%) |
Sep 07, 2021 | 20.15 | 20.20 | 20.11 | 20.13 | 366,646 | +0.03(+0.17%) |
Sep 03, 2021 | 20.08 | 20.12 | 20.05 | 20.09 | 513,049 | -0.01(-0.04%) |
Sep 02, 2021 | 20.02 | 20.12 | 20.02 | 20.10 | 561,329 | +0.09(+0.47%) |
Sep 01, 2021 | 20.01 | 20.08 | 20.01 | 20.01 | 1,026,033 | +0.19(+0.95%) |
Aug 31, 2021 | 19.88 | 19.88 | 19.78 | 19.82 | 1,817,610 | -0.26(-1.28%) |
Aug 30, 2021 | 20.02 | 20.10 | 20.02 | 20.07 | 557,784 | +0.12(+0.60%) |
Aug 27, 2021 | 19.82 | 19.97 | 19.78 | 19.95 | 443,554 | +0.09(+0.43%) |
Aug 26, 2021 | 19.92 | 19.94 | 19.84 | 19.87 | 834,904 | -0.09(-0.47%) |
Aug 25, 2021 | 19.90 | 19.99 | 19.89 | 19.96 | 332,335 | +0.02(+0.09%) |
Aug 24, 2021 | 19.88 | 19.98 | 19.88 | 19.95 | 284,502 | +0.13(+0.65%) |
Aug 23, 2021 | 19.80 | 19.85 | 19.76 | 19.82 | 693,636 | -0.19(-0.94%) |
Aug 20, 2021 | 19.94 | 20.02 | 19.91 | 20.01 | 1,576,617 | +0.20(+1.00%) |
Aug 19, 2021 | 19.72 | 19.89 | 19.71 | 19.81 | 1,598,475 | -0.22(-1.11%) |
Aug 18, 2021 | 20.03 | 20.15 | 20.01 | 20.03 | 784,318 | +0.15(+0.73%) |
Aug 17, 2021 | 19.81 | 19.93 | 19.79 | 19.89 | 771,982 | -0.35(-1.74%) |
Aug 16, 2021 | 20.20 | 20.25 | 20.14 | 20.24 | 964,231 | -0.03(-0.13%) |
Aug 13, 2021 | 20.26 | 20.29 | 20.22 | 20.26 | 480,720 | -0.01(-0.04%) |
Aug 12, 2021 | 20.29 | 20.29 | 20.18 | 20.27 | 756,773 | -0.01(-0.04%) |
Aug 11, 2021 | 20.31 | 20.31 | 20.22 | 20.28 | 570,822 | -0.13(-0.63%) |
Aug 10, 2021 | 20.37 | 20.43 | 20.37 | 20.41 | 590,073 | +0.19(+0.93%) |
Aug 09, 2021 | 20.22 | 20.25 | 20.18 | 20.22 | 615,803 | -0.01(-0.04%) |
Aug 06, 2021 | 20.28 | 20.28 | 20.19 | 20.23 | 1,214,481 | -0.07(-0.34%) |
Aug 05, 2021 | 20.25 | 20.34 | 20.25 | 20.30 | 639,083 | +0.01(+0.04%) |
Aug 04, 2021 | 20.31 | 20.37 | 20.26 | 20.29 | 810,280 | +0.24(+1.20%) |
Aug 03, 2021 | 19.90 | 20.05 | 19.88 | 20.05 | 1,035,896 | +0.15(+0.78%) |
Aug 02, 2021 | 20.00 | 20.06 | 19.87 | 19.89 | 1,263,913 | -0.26(-1.28%) |
Jul 30, 2021 | 20.19 | 20.27 | 20.12 | 20.15 | 473,906 | -0.06(-0.30%) |
Jul 29, 2021 | 20.14 | 20.23 | 20.14 | 20.21 | 659,788 | +0.31(+1.55%) |
Jul 28, 2021 | 19.87 | 19.95 | 19.79 | 19.90 | 1,183,859 | +0.07(+0.35%) |
Jul 27, 2021 | 19.83 | 19.85 | 19.71 | 19.83 | 1,006,182 | -0.07(-0.34%) |
Jul 26, 2021 | 19.80 | 19.90 | 19.80 | 19.90 | 579,070 | +0.02(+0.09%) |
Jul 23, 2021 | 19.89 | 19.90 | 19.82 | 19.89 | 486,870 | -0.01(-0.04%) |
Jul 22, 2021 | 19.96 | 20.00 | 19.86 | 19.89 | 890,306 | +0.25(+1.27%) |
Jul 21, 2021 | 19.46 | 19.66 | 19.46 | 19.65 | 1,209,979 | +0.06(+0.31%) |
Jul 20, 2021 | 19.36 | 19.63 | 19.35 | 19.59 | 406,897 | +0.23(+1.20%) |
Jul 19, 2021 | 19.41 | 19.42 | 19.29 | 19.35 | 1,039,304 | -0.29(-1.48%) |
Jul 16, 2021 | 19.82 | 19.83 | 19.59 | 19.65 | 1,088,890 | -0.09(-0.43%) |
Jul 15, 2021 | 19.71 | 19.75 | 19.66 | 19.73 | 652,121 | -0.18(-0.91%) |
Jul 14, 2021 | 20.00 | 20.00 | 19.87 | 19.91 | 437,196 | -0.05(-0.26%) |
Jul 13, 2021 | 19.97 | 20.05 | 19.93 | 19.96 | 501,880 | -0.02(-0.09%) |
Jul 12, 2021 | 19.89 | 20.01 | 19.88 | 19.98 | 741,610 | +0.09(+0.43%) |
Jul 09, 2021 | 19.74 | 19.89 | 19.74 | 19.89 | 611,989 | +0.40(+2.07%) |
Jul 08, 2021 | 19.42 | 19.52 | 19.37 | 19.49 | 1,944,377 | -0.34(-1.73%) |
Jul 07, 2021 | 19.87 | 19.89 | 19.77 | 19.83 | 1,427,105 | -0.39(-1.91%) |
Jul 06, 2021 | 20.22 | 20.27 | 20.11 | 20.22 | 1,054,668 | +0.39(+1.95%) |
Jul 02, 2021 | 19.80 | 19.84 | 19.74 | 19.83 | 678,114 | -0.04(-0.22%) |
Jul 01, 2021 | 19.84 | 19.89 | 19.80 | 19.88 | 1,620,193 | -0.06(-0.30%) |
Jun 30, 2021 | 19.95 | 19.98 | 19.89 | 19.94 | 1,244,930 | +0.27(+1.35%) |
Jun 29, 2021 | 19.60 | 19.67 | 19.60 | 19.67 | 961,226 | -0.18(-0.91%) |
Jun 28, 2021 | 19.94 | 19.94 | 19.83 | 19.85 | 1,331,476 | -0.06(-0.30%) |
Jun 25, 2021 | 19.93 | 19.93 | 19.84 | 19.91 | 831,002 | +0.08(+0.39%) |
Jun 24, 2021 | 19.76 | 19.83 | 19.76 | 19.83 | 653,161 | +0.16(+0.83%) |
Jun 23, 2021 | 19.75 | 19.79 | 19.66 | 19.67 | 1,321,370 | +0.01(+0.04%) |
Jun 22, 2021 | 19.63 | 19.71 | 19.57 | 19.66 | 1,688,669 | -0.29(-1.46%) |
Jun 21, 2021 | 19.76 | 19.98 | 19.71 | 19.95 | 854,035 | +0.28(+1.44%) |
Jun 18, 2021 | 19.79 | 19.79 | 19.67 | 19.67 | 598,298 | -0.29(-1.46%) |
Jun 17, 2021 | 19.98 | 20.03 | 19.84 | 19.96 | 889,376 | -0.10(-0.51%) |
Jun 16, 2021 | 20.20 | 20.21 | 19.98 | 20.07 | 1,285,894 | -0.33(-1.60%) |
Jun 15, 2021 | 20.49 | 20.54 | 20.34 | 20.39 | 855,695 | +0.06(+0.30%) |
Jun 14, 2021 | 20.27 | 20.33 | 20.25 | 20.33 | 468,249 | -0.04(-0.21%) |
Jun 11, 2021 | 20.38 | 20.40 | 20.30 | 20.37 | 545,466 | -0.12(-0.59%) |
Jun 10, 2021 | 20.49 | 20.53 | 20.44 | 20.49 | 452,331 | +0.15(+0.76%) |
Jun 09, 2021 | 20.37 | 20.38 | 20.32 | 20.34 | 560,210 | -0.09(-0.46%) |
Jun 08, 2021 | 20.42 | 20.46 | 20.36 | 20.43 | 522,448 | -0.04(-0.21%) |
Jun 07, 2021 | 20.46 | 20.48 | 20.38 | 20.48 | 547,613 | +0.10(+0.50%) |
Jun 04, 2021 | 20.29 | 20.37 | 20.24 | 20.37 | 598,474 | +0.20(+0.97%) |
Jun 03, 2021 | 20.25 | 20.25 | 20.13 | 20.18 | 905,517 | -0.15(-0.75%) |
Jun 02, 2021 | 20.24 | 20.33 | 20.22 | 20.33 | 623,708 | -0.10(-0.50%) |