Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 20.00 | 20.10 | 19.72 | 20.08 | 42,295 | -0.15(-0.74%) |
May 27, 2022 | 20.07 | 20.44 | 19.71 | 20.23 | 36,246 | +0.34(+1.69%) |
May 26, 2022 | 19.53 | 20.10 | 19.51 | 19.89 | 61,362 | +0.46(+2.36%) |
May 25, 2022 | 19.66 | 19.79 | 19.36 | 19.43 | 49,268 | -0.20(-1.00%) |
May 24, 2022 | 19.45 | 19.69 | 19.22 | 19.63 | 76,584 | +0.01(+0.05%) |
May 23, 2022 | 19.33 | 19.77 | 19.17 | 19.62 | 118,224 | +0.66(+3.50%) |
May 20, 2022 | 18.87 | 19.00 | 18.67 | 18.96 | 50,695 | +0.18(+0.95%) |
May 19, 2022 | 18.71 | 18.95 | 18.62 | 18.78 | 165,121 | -0.03(-0.15%) |
May 18, 2022 | 18.76 | 19.20 | 18.71 | 18.81 | 51,294 | -0.07(-0.35%) |
May 17, 2022 | 18.71 | 18.97 | 18.71 | 18.87 | 80,574 | +0.13(+0.70%) |
May 16, 2022 | 18.58 | 18.86 | 18.25 | 18.74 | 64,024 | +0.03(+0.15%) |
May 13, 2022 | 19.45 | 19.45 | 18.68 | 18.71 | 94,604 | -0.50(-2.58%) |
May 12, 2022 | 19.19 | 19.45 | 18.98 | 19.21 | 70,010 | -0.16(-0.82%) |
May 11, 2022 | 19.49 | 19.71 | 19.28 | 19.37 | 149,312 | -0.04(-0.19%) |
May 10, 2022 | 19.96 | 19.97 | 19.16 | 19.41 | 66,111 | -0.36(-1.80%) |
May 09, 2022 | 19.94 | 20.17 | 19.72 | 19.76 | 231,358 | -0.37(-1.86%) |
May 06, 2022 | 20.49 | 20.49 | 19.95 | 20.14 | 25,899 | -0.36(-1.74%) |
May 05, 2022 | 20.82 | 20.82 | 20.21 | 20.49 | 23,265 | -0.51(-2.41%) |
May 04, 2022 | 20.85 | 21.08 | 20.46 | 21.00 | 41,359 | +0.13(+0.63%) |
May 03, 2022 | 20.40 | 21.15 | 20.37 | 20.87 | 38,280 | +0.56(+2.76%) |
May 02, 2022 | 20.03 | 20.49 | 19.94 | 20.30 | 35,218 | +0.29(+1.45%) |
Apr 29, 2022 | 20.72 | 21.23 | 20.00 | 20.01 | 64,459 | -0.78(-3.74%) |
Apr 28, 2022 | 20.61 | 22.00 | 20.37 | 20.79 | 24,702 | +0.33(+1.64%) |
Apr 27, 2022 | 20.66 | 21.03 | 20.06 | 20.46 | 93,497 | -0.36(-1.74%) |
Apr 26, 2022 | 22.13 | 22.13 | 20.80 | 20.82 | 30,158 | -0.67(-3.12%) |
Apr 25, 2022 | 21.40 | 21.50 | 20.84 | 21.49 | 36,499 | -0.03(-0.13%) |
Apr 22, 2022 | 22.20 | 22.20 | 21.44 | 21.52 | 220,437 | -0.50(-2.28%) |
Apr 21, 2022 | 22.66 | 22.72 | 21.95 | 22.02 | 20,895 | -0.25(-1.13%) |
Apr 20, 2022 | 22.06 | 22.51 | 21.86 | 22.27 | 27,168 | +0.35(+1.61%) |
Apr 19, 2022 | 21.82 | 22.07 | 21.76 | 21.92 | 48,618 | +0.33(+1.51%) |
Apr 18, 2022 | 21.52 | 21.74 | 21.43 | 21.59 | 19,033 | +0.18(+0.82%) |
Apr 14, 2022 | 21.67 | 21.71 | 21.33 | 21.41 | 21,704 | -0.18(-0.82%) |
Apr 13, 2022 | 21.57 | 21.67 | 21.39 | 21.59 | 17,606 | +0.22(+1.04%) |
Apr 12, 2022 | 21.56 | 21.97 | 21.37 | 21.37 | 41,268 | -0.11(-0.52%) |
Apr 11, 2022 | 21.23 | 21.90 | 21.23 | 21.48 | 60,666 | +0.06(+0.26%) |
Apr 08, 2022 | 21.33 | 21.49 | 21.18 | 21.42 | 39,949 | +0.20(+0.92%) |
Apr 07, 2022 | 21.53 | 21.53 | 21.07 | 21.23 | 42,102 | -0.11(-0.52%) |
Apr 06, 2022 | 21.48 | 21.78 | 21.27 | 21.34 | 59,106 | -0.08(-0.39%) |
Apr 05, 2022 | 21.54 | 21.86 | 21.40 | 21.42 | 27,055 | -0.03(-0.13%) |
Apr 04, 2022 | 21.82 | 21.82 | 21.43 | 21.45 | 19,503 | -0.39(-1.79%) |
Apr 01, 2022 | 22.03 | 22.16 | 21.67 | 21.84 | 41,194 | +0.00(+0.00%) |
Mar 31, 2022 | 22.06 | 22.22 | 21.74 | 21.84 | 30,339 | -0.22(-1.01%) |
Mar 30, 2022 | 22.63 | 22.85 | 21.95 | 22.06 | 31,450 | -0.57(-2.51%) |
Mar 29, 2022 | 22.61 | 23.26 | 22.43 | 22.63 | 61,836 | -0.62(-2.68%) |
Mar 28, 2022 | 23.32 | 23.36 | 23.00 | 23.25 | 15,679 | -0.07(-0.28%) |
Mar 25, 2022 | 23.00 | 23.47 | 22.80 | 23.32 | 39,438 | +0.43(+1.87%) |
Mar 24, 2022 | 23.13 | 23.13 | 22.77 | 22.89 | 24,883 | +0.02(+0.08%) |
Mar 23, 2022 | 23.09 | 23.09 | 22.67 | 22.87 | 135,521 | -0.33(-1.44%) |
Mar 22, 2022 | 22.89 | 23.45 | 22.89 | 23.21 | 27,943 | +0.32(+1.38%) |
Mar 21, 2022 | 23.58 | 23.58 | 22.72 | 22.89 | 18,357 | -0.44(-1.87%) |
Mar 18, 2022 | 23.53 | 23.57 | 22.85 | 23.33 | 61,785 | -0.24(-1.03%) |
Mar 17, 2022 | 23.54 | 23.70 | 22.98 | 23.57 | 31,120 | +0.20(+0.88%) |
Mar 16, 2022 | 23.52 | 23.65 | 23.29 | 23.37 | 44,725 | +0.23(+1.01%) |
Mar 15, 2022 | 24.20 | 24.38 | 22.90 | 23.13 | 91,024 | -0.77(-3.23%) |
Mar 14, 2022 | 23.34 | 24.03 | 23.34 | 23.91 | 42,224 | +0.93(+4.05%) |
Mar 11, 2022 | 22.55 | 23.05 | 22.49 | 22.98 | 38,002 | +0.39(+1.73%) |
Mar 10, 2022 | 22.32 | 22.69 | 22.17 | 22.59 | 24,641 | +0.17(+0.75%) |
Mar 09, 2022 | 22.51 | 22.75 | 22.23 | 22.42 | 35,408 | +0.43(+1.95%) |
Mar 08, 2022 | 22.36 | 22.59 | 21.94 | 21.99 | 120,564 | -0.26(-1.17%) |
Mar 07, 2022 | 22.83 | 22.83 | 22.19 | 22.25 | 60,267 | -0.56(-2.45%) |
Mar 04, 2022 | 22.72 | 22.81 | 22.55 | 22.81 | 19,948 | -0.33(-1.41%) |
Mar 03, 2022 | 23.14 | 23.24 | 22.55 | 23.13 | 33,189 | +0.16(+0.69%) |
Mar 02, 2022 | 22.19 | 23.14 | 21.50 | 22.98 | 48,943 | +0.89(+4.04%) |
Mar 01, 2022 | 22.39 | 22.39 | 21.33 | 22.08 | 72,079 | -0.34(-1.53%) |
Feb 28, 2022 | 21.18 | 22.77 | 20.96 | 22.43 | 115,129 | +1.04(+4.87%) |
Feb 25, 2022 | 20.23 | 21.70 | 20.56 | 21.39 | 87,168 | +1.37(+6.83%) |
Feb 24, 2022 | 19.94 | 20.21 | 19.23 | 20.02 | 91,672 | -0.48(-2.36%) |
Feb 23, 2022 | 21.20 | 21.29 | 20.32 | 20.50 | 45,754 | -0.94(-4.38%) |
Feb 22, 2022 | 22.87 | 23.48 | 19.72 | 21.44 | 304,583 | -2.51(-10.48%) |
Feb 18, 2022 | 23.95 | 0 | +0.01(+0.04%) | |||
Feb 17, 2022 | 24.58 | 24.58 | 23.94 | 23.94 | 14,496 | -0.84(-3.38%) |
Feb 16, 2022 | 24.58 | 25.04 | 24.50 | 24.78 | 8,990 | +0.08(+0.34%) |
Feb 15, 2022 | 24.42 | 24.71 | 24.42 | 24.70 | 12,393 | +0.55(+2.27%) |
Feb 14, 2022 | 24.39 | 24.39 | 24.15 | 24.15 | 14,601 | -0.19(-0.76%) |
Feb 11, 2022 | 24.50 | 24.79 | 24.20 | 24.33 | 13,844 | -0.26(-1.06%) |
Feb 10, 2022 | 24.71 | 24.92 | 24.36 | 24.59 | 21,808 | +0.00(+0.00%) |
Feb 09, 2022 | 25.19 | 25.29 | 24.59 | 24.59 | 33,199 | -0.46(-1.86%) |
Feb 08, 2022 | 24.76 | 25.10 | 24.76 | 25.06 | 13,222 | +0.35(+1.43%) |
Feb 07, 2022 | 24.80 | 24.84 | 24.71 | 24.71 | 15,679 | +0.00(+0.00%) |
Feb 04, 2022 | 24.77 | 24.77 | 24.45 | 24.71 | 30,861 | -0.06(-0.23%) |
Feb 03, 2022 | 24.83 | 24.76 | 25,775 | -0.07(-0.26%) | ||
Feb 02, 2022 | 25.06 | 25.51 | 24.68 | 24.83 | 25,697 | +0.03(+0.11%) |
Feb 01, 2022 | 25.17 | 25.25 | 24.35 | 24.80 | 23,994 | -0.30(-1.19%) |
Jan 31, 2022 | 24.94 | 24.56 | 25.10 | 26,170 | +0.17(+0.67%) | |
Jan 28, 2022 | 24.71 | 24.98 | 24.09 | 24.93 | 32,309 | +0.09(+0.37%) |
Jan 27, 2022 | 25.59 | 25.92 | 24.29 | 24.84 | 30,104 | -0.41(-1.61%) |
Jan 26, 2022 | 26.59 | 26.59 | 25.01 | 25.24 | 80,815 | -1.23(-4.65%) |
Jan 25, 2022 | 25.34 | 26.90 | 25.25 | 26.47 | 91,119 | +1.40(+5.57%) |
Jan 24, 2022 | 24.21 | 25.21 | 24.21 | 25.08 | 30,007 | +0.60(+2.46%) |
Jan 21, 2022 | 24.48 | 25.18 | 24.27 | 24.47 | 30,890 | -0.34(-1.38%) |
Jan 20, 2022 | 25.21 | 25.36 | 24.72 | 24.82 | 28,528 | -0.31(-1.22%) |
Jan 19, 2022 | 25.60 | 25.60 | 24.97 | 25.12 | 23,057 | -0.29(-1.13%) |
Jan 18, 2022 | 25.40 | 25.69 | 25.28 | 25.41 | 53,506 | -0.03(-0.11%) |
Jan 14, 2022 | 25.44 | 0 | -0.29(-1.11%) | |||
Jan 13, 2022 | 25.39 | 25.72 | 25.05 | 25.72 | 41,848 | +0.36(+1.42%) |
Jan 12, 2022 | 25.12 | 25.43 | 24.96 | 25.36 | 33,796 | +0.07(+0.29%) |
Jan 11, 2022 | 25.16 | 25.32 | 25.08 | 25.29 | 30,929 | +0.13(+0.51%) |
Jan 10, 2022 | 23.88 | 25.19 | 23.88 | 25.16 | 41,776 | +0.19(+0.74%) |
Jan 07, 2022 | 24.70 | 25.18 | 24.46 | 24.97 | 18,810 | +0.18(+0.71%) |
Jan 06, 2022 | 24.27 | 24.97 | 23.41 | 24.80 | 22,754 | +0.74(+3.08%) |
Jan 05, 2022 | 24.20 | 24.53 | 23.98 | 24.06 | 15,397 | -0.42(-1.70%) |
Jan 04, 2022 | 24.46 | 24.79 | 24.39 | 24.47 | 9,360 | +0.24(+0.99%) |
Jan 03, 2022 | 24.24 | 24.51 | 24.05 | 24.23 | 17,365 | +0.00(+0.00%) |
Dec 31, 2021 | 24.18 | 24.33 | 23.46 | 24.23 | 11,365 | +0.12(+0.50%) |
Dec 30, 2021 | 24.02 | 24.32 | 23.96 | 24.11 | 16,742 | +0.23(+0.97%) |
Dec 29, 2021 | 24.05 | 24.05 | 23.64 | 23.88 | 13,513 | -0.42(-1.71%) |
Dec 28, 2021 | 23.77 | 24.40 | 23.77 | 24.30 | 33,676 | +0.47(+1.98%) |
Dec 27, 2021 | 23.39 | 23.84 | 23.21 | 23.83 | 26,934 | +0.55(+2.38%) |
Dec 23, 2021 | 23.14 | 23.70 | 23.08 | 23.27 | 18,055 | +0.34(+1.49%) |
Dec 22, 2021 | 22.40 | 23.42 | 22.40 | 22.93 | 20,003 | +0.04(+0.16%) |
Dec 21, 2021 | 22.33 | 22.91 | 22.24 | 22.89 | 26,136 | +0.66(+2.95%) |
Dec 20, 2021 | 21.91 | 22.40 | 21.33 | 22.24 | 26,799 | +0.17(+0.75%) |
Dec 17, 2021 | 22.62 | 22.81 | 21.89 | 22.07 | 65,144 | -0.82(-3.60%) |
Dec 16, 2021 | 22.98 | 23.12 | 22.55 | 22.89 | 20,773 | +0.24(+1.06%) |
Dec 15, 2021 | 22.53 | 23.00 | 22.25 | 22.65 | 20,414 | +0.29(+1.28%) |
Dec 14, 2021 | 22.29 | 22.96 | 22.21 | 22.37 | 31,889 | -0.03(-0.12%) |
Dec 13, 2021 | 22.58 | 23.02 | 22.25 | 22.39 | 52,893 | -0.28(-1.22%) |
Dec 10, 2021 | 22.70 | 22.87 | 22.27 | 22.67 | 17,522 | +0.18(+0.78%) |
Dec 09, 2021 | 22.64 | 23.26 | 22.36 | 22.50 | 18,915 | -0.39(-1.70%) |
Dec 08, 2021 | 23.40 | 23.40 | 22.46 | 22.88 | 41,391 | -0.33(-1.43%) |
Dec 07, 2021 | 22.91 | 23.48 | 22.66 | 23.22 | 23,759 | +0.63(+2.78%) |
Dec 06, 2021 | 22.80 | 23.01 | 22.44 | 22.59 | 52,582 | +0.07(+0.33%) |
Dec 03, 2021 | 23.32 | 23.32 | 22.10 | 22.51 | 23,479 | -0.62(-2.68%) |
Dec 02, 2021 | 22.29 | 23.68 | 22.22 | 23.13 | 36,196 | +1.05(+4.73%) |
Dec 01, 2021 | 22.98 | 23.32 | 21.74 | 22.09 | 42,240 | -0.54(-2.37%) |
Nov 30, 2021 | 22.30 | 22.69 | 22.18 | 22.62 | 30,764 | +0.16(+0.70%) |
Nov 29, 2021 | 23.32 | 23.32 | 22.47 | 22.47 | 20,426 | -0.33(-1.46%) |
Nov 26, 2021 | 23.80 | 23.94 | 22.29 | 22.80 | 26,519 | -1.75(-7.12%) |
Nov 24, 2021 | 24.25 | 24.61 | 23.70 | 24.55 | 20,689 | +0.16(+0.64%) |
Nov 23, 2021 | 24.51 | 24.63 | 23.96 | 24.39 | 30,785 | -0.13(-0.53%) |
Nov 22, 2021 | 24.67 | 24.77 | 24.24 | 24.52 | 34,627 | +0.08(+0.34%) |
Nov 19, 2021 | 24.34 | 24.69 | 24.34 | 24.44 | 14,842 | -0.19(-0.75%) |
Nov 18, 2021 | 24.36 | 24.68 | 24.45 | 24.62 | 22,413 | +0.26(+1.06%) |
Nov 17, 2021 | 24.33 | 24.40 | 23.73 | 24.36 | 27,150 | +0.03(+0.11%) |
Nov 16, 2021 | 24.65 | 24.72 | 24.19 | 24.34 | 26,361 | -0.60(-2.41%) |
Nov 15, 2021 | 24.75 | 24.96 | 24.44 | 24.94 | 18,763 | +0.17(+0.67%) |
Nov 12, 2021 | 25.14 | 25.15 | 24.44 | 24.77 | 22,294 | -0.21(-0.85%) |
Nov 11, 2021 | 25.09 | 25.19 | 24.98 | 24.98 | 10,711 | +0.07(+0.30%) |
Nov 10, 2021 | 24.93 | 25.09 | 24.91 | 14,327 | +0.15(+0.60%) | |
Nov 09, 2021 | 25.01 | 25.01 | 24.72 | 24.76 | 12,054 | -0.27(-1.07%) |
Nov 08, 2021 | 25.04 | 25.16 | 24.93 | 25.03 | 21,835 | +0.12(+0.48%) |
Nov 05, 2021 | 24.77 | 25.41 | 24.47 | 24.91 | 38,108 | +0.25(+1.01%) |
Nov 04, 2021 | 24.45 | 24.73 | 24.00 | 24.66 | 18,246 | +0.22(+0.91%) |
Nov 03, 2021 | 23.86 | 24.67 | 23.86 | 24.44 | 33,414 | +0.49(+2.05%) |
Nov 02, 2021 | 24.20 | 24.42 | 23.85 | 23.95 | 15,278 | -0.40(-1.63%) |
Nov 01, 2021 | 23.93 | 24.42 | 23.93 | 24.35 | 22,678 | +0.60(+2.53%) |
Oct 29, 2021 | 23.37 | 23.83 | 23.37 | 23.74 | 15,232 | +0.31(+1.34%) |
Oct 28, 2021 | 23.37 | 23.98 | 23.14 | 23.43 | 21,737 | +0.29(+1.23%) |
Oct 27, 2021 | 23.68 | 23.88 | 23.08 | 23.14 | 60,532 | -0.69(-2.90%) |
Oct 26, 2021 | 23.85 | 23.83 | 27,856 | -0.09(-0.38%) | ||
Oct 25, 2021 | 23.58 | 23.93 | 23.46 | 23.93 | 24,873 | +0.37(+1.56%) |
Oct 22, 2021 | 23.35 | 23.67 | 23.29 | 23.56 | 16,620 | +0.22(+0.95%) |
Oct 21, 2021 | 23.48 | 23.48 | 23.06 | 23.34 | 33,852 | -0.10(-0.43%) |
Oct 20, 2021 | 23.40 | 23.65 | 23.34 | 23.44 | 36,781 | -0.04(-0.16%) |
Oct 19, 2021 | 23.53 | 23.99 | 23.08 | 23.48 | 21,968 | +0.16(+0.67%) |
Oct 18, 2021 | 23.03 | 23.69 | 23.03 | 23.32 | 20,077 | -0.33(-1.40%) |
Oct 15, 2021 | 23.93 | 24.39 | 23.03 | 23.65 | 58,514 | -0.06(-0.27%) |
Oct 14, 2021 | 23.51 | 23.80 | 23.24 | 23.71 | 50,996 | +0.27(+1.14%) |
Oct 13, 2021 | 23.42 | 23.58 | 22.86 | 23.45 | 30,036 | -0.01(-0.04%) |
Oct 12, 2021 | 23.27 | 23.54 | 23.00 | 23.46 | 21,542 | +0.11(+0.47%) |
Oct 11, 2021 | 23.72 | 23.72 | 23.09 | 23.35 | 20,286 | -0.19(-0.82%) |
Oct 08, 2021 | 23.63 | 23.63 | 23.53 | 23.54 | 22,768 | -0.09(-0.39%) |
Oct 07, 2021 | 23.31 | 23.74 | 23.29 | 23.63 | 29,364 | -0.04(-0.16%) |
Oct 06, 2021 | 23.07 | 23.78 | 23.07 | 23.67 | 32,685 | +0.37(+1.58%) |
Oct 05, 2021 | 23.03 | 23.36 | 22.93 | 23.30 | 29,764 | +0.06(+0.28%) |
Oct 04, 2021 | 23.30 | 23.50 | 23.00 | 23.24 | 33,346 | -0.17(-0.75%) |
Oct 01, 2021 | 23.27 | 23.67 | 23.03 | 23.41 | 34,286 | +0.21(+0.91%) |
Sep 30, 2021 | 23.64 | 23.68 | 23.15 | 23.20 | 28,911 | -0.29(-1.21%) |
Sep 29, 2021 | 23.36 | 23.59 | 23.21 | 23.48 | 15,026 | +0.39(+1.67%) |
Sep 28, 2021 | 23.55 | 23.55 | 23.01 | 23.10 | 34,193 | -0.52(-2.18%) |
Sep 27, 2021 | 23.04 | 23.88 | 23.01 | 23.61 | 42,981 | +0.49(+2.11%) |
Sep 24, 2021 | 22.90 | 23.19 | 22.90 | 23.13 | 20,952 | +0.29(+1.29%) |
Sep 23, 2021 | 22.32 | 22.98 | 22.32 | 22.83 | 23,728 | +0.61(+2.73%) |
Sep 22, 2021 | 22.29 | 22.78 | 21.62 | 22.22 | 20,263 | +0.35(+1.60%) |
Sep 21, 2021 | 21.96 | 22.17 | 21.73 | 21.87 | 15,706 | -0.01(-0.04%) |
Sep 20, 2021 | 21.83 | 22.14 | 21.26 | 21.88 | 34,362 | -0.29(-1.33%) |
Sep 17, 2021 | 22.65 | 22.76 | 22.16 | 22.18 | 92,477 | -0.36(-1.59%) |
Sep 16, 2021 | 22.92 | 23.31 | 22.36 | 22.54 | 26,402 | -0.39(-1.69%) |
Sep 15, 2021 | 22.58 | 23.03 | 22.50 | 22.92 | 42,582 | +0.34(+1.51%) |
Sep 14, 2021 | 22.60 | 22.78 | 22.42 | 22.58 | 30,924 | +0.09(+0.41%) |
Sep 13, 2021 | 22.79 | 22.79 | 22.39 | 22.49 | 32,943 | +0.05(+0.20%) |
Sep 10, 2021 | 22.82 | 22.82 | 22.33 | 22.45 | 24,983 | -0.15(-0.65%) |
Sep 09, 2021 | 22.70 | 22.95 | 22.52 | 22.59 | 23,790 | -0.18(-0.81%) |
Sep 08, 2021 | 22.66 | 22.97 | 22.44 | 22.78 | 29,625 | -0.02(-0.08%) |
Sep 07, 2021 | 23.38 | 23.38 | 22.35 | 22.79 | 61,138 | -0.50(-2.13%) |
Sep 03, 2021 | 23.44 | 23.49 | 23.25 | 23.29 | 24,472 | -0.24(-1.02%) |
Sep 02, 2021 | 23.42 | 23.66 | 23.32 | 23.53 | 40,801 | -0.04(-0.16%) |
Sep 01, 2021 | 23.70 | 23.70 | 23.21 | 23.57 | 30,564 | -0.12(-0.50%) |
Aug 31, 2021 | 23.15 | 23.70 | 23.15 | 23.69 | 309,859 | +0.44(+1.90%) |
Aug 30, 2021 | 23.23 | 23.31 | 23.08 | 23.25 | 31,833 | -0.09(-0.39%) |
Aug 27, 2021 | 22.55 | 23.36 | 22.55 | 23.34 | 40,123 | +0.93(+4.15%) |
Aug 26, 2021 | 23.12 | 23.12 | 22.21 | 22.41 | 32,061 | -0.63(-2.76%) |
Aug 25, 2021 | 23.07 | 23.18 | 23.02 | 23.04 | 14,309 | +0.05(+0.20%) |
Aug 24, 2021 | 23.29 | 23.29 | 22.91 | 23.00 | 18,059 | -0.11(-0.48%) |
Aug 23, 2021 | 23.78 | 23.78 | 23.01 | 23.11 | 29,999 | -0.49(-2.07%) |
Aug 20, 2021 | 23.32 | 23.72 | 23.27 | 23.60 | 41,696 | +0.19(+0.83%) |
Aug 19, 2021 | 23.63 | 23.63 | 23.02 | 23.40 | 33,555 | -0.13(-0.55%) |
Aug 18, 2021 | 22.95 | 23.74 | 22.46 | 23.53 | 68,806 | +0.35(+1.51%) |
Aug 17, 2021 | 23.08 | 23.24 | 22.97 | 23.18 | 92,612 | -0.14(-0.59%) |
Aug 16, 2021 | 23.04 | 23.34 | 22.98 | 23.32 | 20,268 | +0.06(+0.28%) |
Aug 13, 2021 | 22.94 | 23.40 | 22.92 | 23.25 | 32,935 | -0.02(-0.08%) |
Aug 12, 2021 | 23.38 | 23.39 | 23.10 | 23.27 | 23,642 | -0.11(-0.47%) |
Aug 11, 2021 | 22.37 | 23.38 | 22.37 | 23.38 | 14,750 | +0.26(+1.11%) |
Aug 10, 2021 | 22.75 | 23.22 | 22.75 | 23.13 | 36,486 | +0.11(+0.48%) |
Aug 09, 2021 | 22.74 | 23.19 | 22.56 | 23.02 | 25,114 | +0.28(+1.21%) |
Aug 06, 2021 | 22.55 | 22.94 | 22.30 | 22.74 | 27,258 | +0.28(+1.23%) |
Aug 05, 2021 | 21.82 | 22.46 | 21.82 | 22.46 | 15,546 | +0.48(+2.18%) |
Aug 04, 2021 | 22.01 | 22.45 | 21.75 | 21.98 | 33,008 | -0.31(-1.40%) |
Aug 03, 2021 | 22.01 | 22.41 | 22.01 | 22.30 | 17,882 | +0.40(+1.85%) |
Aug 02, 2021 | 22.34 | 22.44 | 21.84 | 21.89 | 21,159 | -0.13(-0.59%) |
Jul 30, 2021 | 22.22 | 22.77 | 21.93 | 22.02 | 23,745 | -0.26(-1.16%) |
Jul 29, 2021 | 21.88 | 22.39 | 21.68 | 22.28 | 39,192 | +0.45(+2.05%) |
Jul 28, 2021 | 21.83 | 21.97 | 21.35 | 21.83 | 104,137 | +0.05(+0.25%) |
Jul 27, 2021 | 21.67 | 22.32 | 21.61 | 21.78 | 17,935 | -0.13(-0.58%) |
Jul 26, 2021 | 21.60 | 22.11 | 21.58 | 21.90 | 12,548 | +0.31(+1.44%) |
Jul 23, 2021 | 21.11 | 21.71 | 21.10 | 21.59 | 28,042 | +0.41(+1.94%) |
Jul 22, 2021 | 21.55 | 21.56 | 21.14 | 21.18 | 18,852 | -0.53(-2.45%) |
Jul 21, 2021 | 21.70 | 21.80 | 21.46 | 21.71 | 18,867 | +0.29(+1.37%) |
Jul 20, 2021 | 21.06 | 21.94 | 21.06 | 21.42 | 52,767 | +0.37(+1.74%) |
Jul 19, 2021 | 21.00 | 21.45 | 20.65 | 21.05 | 34,890 | -0.44(-2.04%) |
Jul 16, 2021 | 21.93 | 22.08 | 21.46 | 21.49 | 29,447 | -0.22(-1.01%) |
Jul 15, 2021 | 21.58 | 21.87 | 21.43 | 21.71 | 24,305 | +0.05(+0.25%) |
Jul 14, 2021 | 21.95 | 21.95 | 21.56 | 21.66 | 22,574 | -0.10(-0.46%) |
Jul 13, 2021 | 22.13 | 22.13 | 21.67 | 21.76 | 36,420 | -0.45(-2.02%) |
Jul 12, 2021 | 21.87 | 22.34 | 21.78 | 22.21 | 26,409 | +0.36(+1.63%) |
Jul 09, 2021 | 21.62 | 21.85 | 21.51 | 21.85 | 21,806 | +0.52(+2.45%) |
Jul 08, 2021 | 21.33 | 21.56 | 21.01 | 21.33 | 49,453 | -0.32(-1.48%) |
Jul 07, 2021 | 21.37 | 21.85 | 21.28 | 21.65 | 38,595 | +0.13(+0.60%) |
Jul 06, 2021 | 22.10 | 22.10 | 21.22 | 21.52 | 41,637 | -0.62(-2.81%) |
Jul 02, 2021 | 22.20 | 22.41 | 22.03 | 22.14 | 36,286 | -0.05(-0.21%) |
Jul 01, 2021 | 22.33 | 22.54 | 22.03 | 22.19 | 45,799 | +0.02(+0.08%) |
Jun 30, 2021 | 22.26 | 22.42 | 22.09 | 22.17 | 42,738 | -0.22(-0.98%) |
Jun 29, 2021 | 22.65 | 22.78 | 22.25 | 22.39 | 44,369 | -0.10(-0.45%) |
Jun 28, 2021 | 23.20 | 23.20 | 21.97 | 22.49 | 219,549 | -0.62(-2.69%) |
Jun 25, 2021 | 22.65 | 23.56 | 22.35 | 23.11 | 856,905 | +0.58(+2.56%) |
Jun 24, 2021 | 22.03 | 22.65 | 21.82 | 22.54 | 78,269 | +0.54(+2.46%) |
Jun 23, 2021 | 21.72 | 22.11 | 21.66 | 22.00 | 73,297 | +0.29(+1.35%) |
Jun 22, 2021 | 21.44 | 21.95 | 20.92 | 21.70 | 107,043 | +0.27(+1.24%) |
Jun 21, 2021 | 21.21 | 21.65 | 20.98 | 21.44 | 64,264 | +0.38(+1.78%) |
Jun 18, 2021 | 21.42 | 21.52 | 20.86 | 21.06 | 131,315 | -0.35(-1.62%) |
Jun 17, 2021 | 22.87 | 22.87 | 21.34 | 21.41 | 158,401 | -0.89(-3.98%) |
Jun 16, 2021 | 22.08 | 22.41 | 21.81 | 22.30 | 57,170 | +0.05(+0.21%) |
Jun 15, 2021 | 22.09 | 22.32 | 21.73 | 22.25 | 134,628 | +0.27(+1.25%) |
Jun 14, 2021 | 21.98 | 22.01 | 21.70 | 21.98 | 51,116 | +0.01(+0.04%) |
Jun 11, 2021 | 21.82 | 22.00 | 21.62 | 21.97 | 42,449 | +0.16(+0.76%) |
Jun 10, 2021 | 22.48 | 22.48 | 21.80 | 21.80 | 38,119 | -0.50(-2.26%) |
Jun 09, 2021 | 22.32 | 22.40 | 22.13 | 22.31 | 56,511 | -0.07(-0.33%) |
Jun 08, 2021 | 22.62 | 22.71 | 22.37 | 22.38 | 36,856 | -0.38(-1.65%) |
Jun 07, 2021 | 22.53 | 22.76 | 22.36 | 22.76 | 46,308 | +0.30(+1.35%) |
Jun 04, 2021 | 22.50 | 22.60 | 22.22 | 22.45 | 142,725 | -0.06(-0.28%) |
Jun 03, 2021 | 22.57 | 22.59 | 22.19 | 22.52 | 42,548 | -0.04(-0.16%) |
Jun 02, 2021 | 22.57 | 22.63 | 22.33 | 22.55 | 171,121 | +0.08(+0.37%) |