Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.27 | 16.37 | 16.27 | 16.35 | 1,885 | -0.07(-0.43%) |
May 30, 2022 | 16.62 | 16.62 | 16.42 | 16.42 | 663 | -0.04(-0.24%) |
May 27, 2022 | 16.28 | 16.46 | 16.28 | 16.46 | 7,807 | +0.48(+3.00%) |
May 26, 2022 | 15.98 | 15.98 | 15.98 | 15.98 | 101 | +0.24(+1.52%) |
May 25, 2022 | 15.48 | 15.74 | 15.37 | 15.74 | 1,254 | +0.58(+3.83%) |
May 24, 2022 | 15.11 | 15.35 | 15.11 | 15.16 | 1,716 | +0.08(+0.53%) |
May 20, 2022 | 15.08 | 0 | -0.29(-1.89%) | |||
May 19, 2022 | 15.40 | 15.57 | 15.37 | 15.37 | 2,021 | +0.21(+1.39%) |
May 18, 2022 | 15.14 | 15.17 | 15.14 | 15.16 | 944 | -0.59(-3.75%) |
May 17, 2022 | 15.52 | 15.79 | 15.52 | 15.75 | 3,200 | -0.05(-0.32%) |
May 16, 2022 | 15.82 | 15.86 | 15.65 | 15.80 | 713 | -0.34(-2.11%) |
May 13, 2022 | 15.98 | 16.14 | 15.97 | 16.14 | 2,700 | +0.82(+5.35%) |
May 12, 2022 | 15.00 | 15.59 | 15.00 | 15.32 | 11,562 | -0.14(-0.91%) |
May 11, 2022 | 15.90 | 15.90 | 15.46 | 15.46 | 8,561 | -0.44(-2.77%) |
May 10, 2022 | 15.86 | 16.00 | 15.58 | 15.90 | 1,924 | +0.26(+1.66%) |
May 09, 2022 | 15.76 | 15.76 | 15.62 | 15.64 | 1,129 | -0.79(-4.81%) |
May 06, 2022 | 16.70 | 16.70 | 16.37 | 16.43 | 1,503 | -0.31(-1.85%) |
May 05, 2022 | 17.42 | 17.42 | 16.70 | 16.74 | 4,492 | -1.22(-6.79%) |
May 04, 2022 | 17.25 | 17.97 | 16.96 | 17.96 | 19,506 | +0.56(+3.22%) |
May 03, 2022 | 17.72 | 17.72 | 17.31 | 17.40 | 11,291 | -0.15(-0.85%) |
May 02, 2022 | 17.36 | 17.55 | 17.18 | 17.55 | 2,466 | +0.04(+0.23%) |
Apr 29, 2022 | 18.11 | 18.11 | 17.51 | 17.51 | 1,956 | -0.65(-3.58%) |
Apr 28, 2022 | 17.78 | 18.22 | 17.78 | 18.16 | 4,543 | +0.48(+2.71%) |
Apr 27, 2022 | 17.60 | 17.68 | 17.46 | 17.68 | 2,002 | +0.25(+1.43%) |
Apr 26, 2022 | 17.80 | 17.80 | 17.43 | 17.43 | 4,755 | -0.72(-3.97%) |
Apr 25, 2022 | 17.89 | 18.15 | 17.69 | 18.15 | 12,677 | +0.17(+0.95%) |
Apr 22, 2022 | 18.18 | 18.23 | 17.84 | 17.98 | 16,499 | -0.37(-2.02%) |
Apr 21, 2022 | 19.28 | 19.28 | 18.33 | 18.35 | 1,895 | -0.64(-3.37%) |
Apr 20, 2022 | 19.09 | 19.10 | 18.99 | 18.99 | 1,739 | -0.10(-0.52%) |
Apr 19, 2022 | 18.78 | 19.09 | 18.78 | 19.09 | 423 | +0.28(+1.49%) |
Apr 18, 2022 | 18.99 | 18.99 | 18.81 | 18.81 | 1,736 | -0.22(-1.16%) |
Apr 14, 2022 | 19.03 | 0 | -0.52(-2.66%) | |||
Apr 13, 2022 | 19.47 | 19.55 | 19.47 | 19.55 | 344 | +0.45(+2.36%) |
Apr 12, 2022 | 19.47 | 19.57 | 19.10 | 19.10 | 1,122 | -0.15(-0.78%) |
Apr 11, 2022 | 19.29 | 19.29 | 19.25 | 19.25 | 220 | -0.38(-1.94%) |
Apr 08, 2022 | 19.59 | 19.63 | 19.59 | 19.63 | 316 | -0.28(-1.41%) |
Apr 07, 2022 | 19.83 | 19.91 | 19.66 | 19.91 | 969 | +0.15(+0.76%) |
Apr 06, 2022 | 19.85 | 19.85 | 19.66 | 19.76 | 1,823 | -0.66(-3.23%) |
Apr 05, 2022 | 20.59 | 20.59 | 20.42 | 20.42 | 4,088 | -0.56(-2.67%) |
Apr 04, 2022 | 20.81 | 20.98 | 20.81 | 20.98 | 602 | +0.48(+2.34%) |
Mar 31, 2022 | 20.50 | 79 | -0.07(-0.34%) | |||
Mar 30, 2022 | 20.77 | 20.79 | 20.57 | 20.57 | 896 | -0.52(-2.47%) |
Mar 29, 2022 | 20.97 | 21.09 | 20.77 | 21.09 | 1,451 | +0.64(+3.13%) |
Mar 28, 2022 | 20.35 | 20.46 | 20.26 | 20.45 | 2,313 | +0.40(+2.00%) |
Mar 25, 2022 | 20.19 | 20.19 | 19.99 | 20.05 | 2,203 | -0.33(-1.62%) |
Mar 24, 2022 | 20.15 | 20.38 | 20.15 | 20.38 | 3,433 | +0.20(+0.99%) |
Mar 23, 2022 | 20.08 | 20.44 | 20.07 | 20.18 | 8,387 | -0.39(-1.90%) |
Mar 22, 2022 | 20.56 | 20.59 | 20.53 | 20.57 | 674 | +0.63(+3.16%) |
Mar 21, 2022 | 20.26 | 20.26 | 19.94 | 19.94 | 883 | -0.36(-1.77%) |
Mar 18, 2022 | 19.75 | 20.30 | 19.75 | 20.30 | 3,584 | +0.57(+2.89%) |
Mar 17, 2022 | 19.42 | 19.73 | 19.42 | 19.73 | 1,630 | +1.30(+7.05%) |
Mar 15, 2022 | 18.43 | 28 | +0.45(+2.50%) | |||
Mar 14, 2022 | 17.98 | 17.98 | 17.98 | 17.98 | 385 | -0.71(-3.80%) |
Mar 11, 2022 | 18.69 | 18.69 | 18.69 | 18.69 | 106 | -0.29(-1.53%) |
Mar 10, 2022 | 18.96 | 18.98 | 18.84 | 18.98 | 3,124 | -0.14(-0.73%) |
Mar 09, 2022 | 18.89 | 19.22 | 18.85 | 19.12 | 3,461 | +0.79(+4.31%) |
Mar 08, 2022 | 18.25 | 18.67 | 18.02 | 18.33 | 1,004 | -0.17(-0.92%) |
Mar 07, 2022 | 19.44 | 19.44 | 18.50 | 18.50 | 2,501 | -0.76(-3.95%) |
Mar 04, 2022 | 19.57 | 19.57 | 19.16 | 19.26 | 5,545 | -0.44(-2.23%) |
Mar 03, 2022 | 20.32 | 20.32 | 19.70 | 19.70 | 2,737 | -0.76(-3.71%) |
Mar 02, 2022 | 20.30 | 20.46 | 20.30 | 20.46 | 1,606 | +0.15(+0.74%) |
Mar 01, 2022 | 20.45 | 20.45 | 20.31 | 20.31 | 315 | +0.08(+0.40%) |
Feb 28, 2022 | 20.13 | 20.23 | 20.13 | 20.23 | 1,596 | +0.21(+1.05%) |
Feb 25, 2022 | 19.84 | 20.04 | 19.85 | 20.02 | 7,453 | -0.07(-0.35%) |
Feb 24, 2022 | 18.26 | 20.09 | 18.26 | 20.09 | 4,078 | +0.99(+5.18%) |
Feb 23, 2022 | 19.29 | 19.29 | 19.10 | 19.10 | 1,885 | -0.62(-3.14%) |
Feb 22, 2022 | 19.75 | 19.86 | 19.72 | 19.72 | 2,851 | -0.25(-1.25%) |
Feb 18, 2022 | 19.97 | 0 | -0.36(-1.77%) | |||
Feb 17, 2022 | 20.79 | 20.79 | 20.33 | 20.33 | 2,254 | -0.92(-4.33%) |
Feb 16, 2022 | 20.99 | 21.25 | 20.96 | 21.25 | 2,629 | -0.18(-0.84%) |
Feb 15, 2022 | 21.49 | 21.49 | 21.27 | 21.43 | 1,999 | +0.33(+1.56%) |
Feb 11, 2022 | 21.10 | 53 | -0.62(-2.85%) | |||
Feb 10, 2022 | 21.82 | 21.99 | 21.72 | 21.72 | 1,150 | -0.28(-1.27%) |
Feb 09, 2022 | 21.78 | 22.00 | 21.78 | 22.00 | 587 | +0.55(+2.56%) |
Feb 08, 2022 | 21.26 | 21.45 | 21.23 | 21.45 | 1,661 | +0.09(+0.42%) |
Feb 07, 2022 | 21.30 | 21.41 | 21.25 | 21.36 | 1,645 | -0.14(-0.65%) |
Feb 04, 2022 | 21.19 | 21.53 | 21.06 | 21.50 | 2,327 | +0.90(+4.37%) |
Feb 03, 2022 | 21.09 | 20.60 | 20.60 | 4,754 | -0.90(-4.19%) | |
Feb 02, 2022 | 21.50 | 21.50 | 21.40 | 21.50 | 2,552 | -0.22(-1.01%) |
Feb 01, 2022 | 21.43 | 21.72 | 21.43 | 21.72 | 1,945 | +0.21(+0.98%) |
Jan 31, 2022 | 20.66 | 21.51 | 21.51 | 2,977 | +0.89(+4.32%) | |
Jan 28, 2022 | 20.20 | 20.62 | 20.20 | 20.62 | 6,008 | +0.54(+2.69%) |
Jan 27, 2022 | 20.37 | 20.37 | 20.08 | 20.08 | 1,791 | +0.11(+0.55%) |
Jan 26, 2022 | 20.64 | 20.76 | 19.97 | 19.97 | 4,769 | -0.31(-1.53%) |
Jan 25, 2022 | 20.16 | 20.62 | 20.14 | 20.28 | 4,271 | -0.75(-3.57%) |
Jan 24, 2022 | 19.91 | 21.03 | 19.66 | 21.03 | 9,204 | +0.39(+1.89%) |
Jan 21, 2022 | 21.00 | 21.16 | 20.63 | 20.64 | 10,450 | -0.69(-3.23%) |
Jan 20, 2022 | 21.96 | 21.96 | 21.33 | 21.33 | 2,134 | -0.26(-1.20%) |
Jan 19, 2022 | 21.85 | 22.02 | 21.59 | 21.59 | 4,407 | -0.03(-0.14%) |
Jan 18, 2022 | 21.74 | 21.87 | 21.62 | 21.62 | 3,417 | -0.50(-2.26%) |
Jan 14, 2022 | 22.12 | 17 | +0.03(+0.14%) | |||
Jan 13, 2022 | 22.47 | 22.47 | 22.04 | 22.09 | 8,827 | -0.79(-3.45%) |
Jan 12, 2022 | 23.07 | 23.07 | 22.85 | 22.88 | 8,723 | -0.01(-0.04%) |
Jan 11, 2022 | 22.48 | 22.91 | 22.48 | 22.89 | 3,001 | +0.49(+2.19%) |
Jan 10, 2022 | 22.17 | 22.40 | 21.79 | 22.40 | 3,455 | -0.04(-0.18%) |
Jan 07, 2022 | 22.70 | 22.70 | 22.44 | 22.44 | 485 | -0.16(-0.71%) |
Jan 06, 2022 | 22.50 | 22.85 | 22.40 | 22.60 | 3,355 | -0.21(-0.92%) |
Jan 05, 2022 | 23.27 | 23.41 | 22.75 | 22.81 | 2,925 | -0.83(-3.51%) |
Jan 04, 2022 | 24.25 | 24.25 | 23.36 | 23.64 | 13,541 | -0.91(-3.71%) |
Dec 31, 2021 | 24.55 | 24.55 | 24.55 | 0 | -0.31(-1.25%) | |
Dec 30, 2021 | 24.84 | 24.86 | 24.84 | 24.86 | 3,409 | +0.20(+0.81%) |
Dec 29, 2021 | 24.59 | 24.68 | 24.52 | 24.66 | 4,086 | -0.13(-0.52%) |
Dec 23, 2021 | 24.79 | 24.79 | 24.79 | 0 | +0.25(+1.02%) | |
Dec 22, 2021 | 24.54 | 24.54 | 24.54 | 24.54 | 722 | +0.15(+0.62%) |
Dec 21, 2021 | 23.96 | 24.49 | 23.82 | 24.39 | 984 | +0.65(+2.74%) |
Dec 20, 2021 | 23.93 | 23.93 | 23.69 | 23.74 | 1,724 | -0.43(-1.78%) |
Dec 17, 2021 | 23.83 | 24.22 | 23.83 | 24.17 | 9,891 | +0.07(+0.29%) |
Dec 16, 2021 | 24.81 | 24.81 | 23.98 | 24.10 | 2,440 | -0.61(-2.47%) |
Dec 15, 2021 | 24.38 | 24.76 | 24.09 | 24.71 | 1,116 | +0.65(+2.70%) |
Dec 14, 2021 | 24.43 | 24.43 | 24.06 | 24.06 | 1,023 | -0.81(-3.26%) |
Dec 13, 2021 | 24.94 | 24.94 | 24.87 | 24.87 | 521 | -0.15(-0.60%) |
Dec 10, 2021 | 25.11 | 25.49 | 24.94 | 25.02 | 3,346 | +0.31(+1.25%) |
Dec 09, 2021 | 25.20 | 25.20 | 24.69 | 24.71 | 1,137 | -0.44(-1.75%) |
Dec 08, 2021 | 25.08 | 25.18 | 25.01 | 25.15 | 6,248 | +0.20(+0.80%) |
Dec 07, 2021 | 24.64 | 25.09 | 24.64 | 24.95 | 5,874 | +0.87(+3.61%) |
Dec 06, 2021 | 23.75 | 24.10 | 23.75 | 24.08 | 5,284 | +0.21(+0.88%) |
Dec 03, 2021 | 24.56 | 24.56 | 23.78 | 23.87 | 1,977 | -0.86(-3.48%) |
Dec 02, 2021 | 24.52 | 24.82 | 24.38 | 24.73 | 27,391 | +0.30(+1.23%) |
Dec 01, 2021 | 25.27 | 25.27 | 24.37 | 24.43 | 14,919 | -0.84(-3.32%) |
Nov 30, 2021 | 25.60 | 26.02 | 25.23 | 25.27 | 1,118 | -0.75(-2.88%) |
Nov 29, 2021 | 25.89 | 26.05 | 25.65 | 26.02 | 6,145 | +0.46(+1.80%) |
Nov 26, 2021 | 25.70 | 25.70 | 25.42 | 25.56 | 4,129 | -0.44(-1.69%) |
Nov 25, 2021 | 25.96 | 26.00 | 25.96 | 26.00 | 890 | +0.19(+0.74%) |
Nov 24, 2021 | 25.47 | 25.81 | 25.40 | 25.81 | 6,800 | +0.22(+0.86%) |
Nov 23, 2021 | 25.82 | 25.87 | 25.36 | 25.59 | 4,625 | -0.51(-1.95%) |
Nov 22, 2021 | 26.85 | 26.85 | 26.10 | 26.10 | 719 | -0.80(-2.97%) |
Nov 19, 2021 | 27.23 | 27.23 | 26.90 | 26.90 | 778 | +0.00(+0.00%) |
Nov 18, 2021 | 26.88 | 26.90 | 26.89 | 26.90 | 4,681 | +0.00(+0.00%) |
Nov 17, 2021 | 27.17 | 27.17 | 26.90 | 26.90 | 2,033 | -0.16(-0.59%) |
Nov 16, 2021 | 26.84 | 27.08 | 26.84 | 27.06 | 2,357 | +0.31(+1.16%) |
Nov 15, 2021 | 26.86 | 26.86 | 26.74 | 26.75 | 2,313 | -0.14(-0.52%) |
Nov 12, 2021 | 26.41 | 26.89 | 26.41 | 26.89 | 2,346 | +0.50(+1.89%) |
Nov 11, 2021 | 26.31 | 26.50 | 26.31 | 26.39 | 2,613 | +0.14(+0.53%) |
Nov 10, 2021 | 26.68 | 26.25 | 2,810 | -0.49(-1.83%) | ||
Nov 09, 2021 | 26.74 | 26.74 | 26.74 | 26.74 | 190 | -0.06(-0.22%) |
Nov 08, 2021 | 26.81 | 26.81 | 26.79 | 26.80 | 2,554 | +0.30(+1.13%) |
Nov 05, 2021 | 26.80 | 26.84 | 26.50 | 26.50 | 1,803 | -0.17(-0.64%) |
Nov 04, 2021 | 26.51 | 26.74 | 26.49 | 26.67 | 3,131 | +0.27(+1.02%) |
Nov 03, 2021 | 26.43 | 26.43 | 26.10 | 26.40 | 5,550 | +0.11(+0.42%) |
Nov 02, 2021 | 26.24 | 26.30 | 26.20 | 26.29 | 5,064 | +0.22(+0.84%) |
Nov 01, 2021 | 26.10 | 26.10 | 26.04 | 26.07 | 7,700 | -0.10(-0.38%) |
Oct 29, 2021 | 26.21 | 26.21 | 26.17 | 26.17 | 698 | +0.07(+0.27%) |
Oct 28, 2021 | 25.97 | 26.16 | 25.97 | 26.10 | 1,209 | +0.13(+0.50%) |
Oct 27, 2021 | 25.91 | 25.97 | 25.91 | 25.97 | 1,380 | +0.09(+0.35%) |
Oct 26, 2021 | 26.08 | 25.87 | 25.88 | 959 | -0.07(-0.27%) | |
Oct 25, 2021 | 25.89 | 26.00 | 25.89 | 25.95 | 6,330 | +0.17(+0.66%) |
Oct 22, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 199 | -0.13(-0.50%) |
Oct 21, 2021 | 25.74 | 25.91 | 25.70 | 25.91 | 1,802 | +0.14(+0.54%) |
Oct 20, 2021 | 26.00 | 26.00 | 25.77 | 25.77 | 2,181 | -0.01(-0.04%) |
Oct 19, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 2,202 | +0.11(+0.43%) |
Oct 18, 2021 | 25.48 | 25.67 | 25.48 | 25.67 | 3,719 | +0.25(+0.98%) |
Oct 15, 2021 | 25.36 | 25.45 | 25.36 | 25.42 | 612 | +0.14(+0.55%) |
Oct 14, 2021 | 25.35 | 25.35 | 25.28 | 25.28 | 969 | +0.37(+1.49%) |
Oct 13, 2021 | 24.87 | 24.93 | 24.82 | 24.91 | 3,431 | +0.54(+2.22%) |
Oct 12, 2021 | 24.44 | 24.44 | 24.37 | 24.37 | 2,124 | -0.17(-0.69%) |
Oct 07, 2021 | 24.54 | 24.54 | 24.54 | 0 | +0.32(+1.32%) | |
Oct 06, 2021 | 23.67 | 24.22 | 23.67 | 24.22 | 4,255 | +0.20(+0.83%) |
Oct 05, 2021 | 23.89 | 24.10 | 23.89 | 24.02 | 1,592 | +0.42(+1.78%) |
Oct 04, 2021 | 24.07 | 24.07 | 23.51 | 23.60 | 7,998 | -0.70(-2.88%) |
Oct 01, 2021 | 23.92 | 24.31 | 23.92 | 24.30 | 456 | +0.16(+0.66%) |
Sep 30, 2021 | 24.00 | 24.14 | 24.00 | 24.14 | 941 | +0.00(+0.00%) |
Sep 28, 2021 | 24.14 | 24.14 | 24.14 | 24.14 | 229 | -0.81(-3.25%) |
Sep 27, 2021 | 24.94 | 24.99 | 24.94 | 24.95 | 8,068 | -0.32(-1.27%) |
Sep 24, 2021 | 25.11 | 25.27 | 25.07 | 25.27 | 6,591 | -0.04(-0.16%) |
Sep 23, 2021 | 25.23 | 25.31 | 25.19 | 25.31 | 8,132 | +0.36(+1.44%) |
Sep 22, 2021 | 24.77 | 24.99 | 24.77 | 24.95 | 9,517 | +0.35(+1.42%) |
Sep 21, 2021 | 24.66 | 24.66 | 24.60 | 24.60 | 447 | +0.08(+0.33%) |
Sep 20, 2021 | 24.63 | 24.82 | 24.49 | 24.52 | 2,352 | -0.50(-2.00%) |
Sep 17, 2021 | 25.06 | 25.07 | 25.01 | 25.02 | 2,873 | -0.15(-0.60%) |
Sep 16, 2021 | 24.97 | 25.18 | 24.97 | 25.17 | 4,501 | +0.34(+1.37%) |
Sep 14, 2021 | 24.83 | 24.83 | 24.83 | 24.83 | 138 | -0.17(-0.68%) |
Sep 10, 2021 | 25.00 | 25.00 | 25.00 | 10 | -0.25(-0.99%) | |
Sep 09, 2021 | 25.43 | 25.43 | 25.25 | 25.25 | 1,196 | +0.02(+0.08%) |
Sep 08, 2021 | 25.36 | 25.36 | 25.23 | 25.23 | 406 | -0.23(-0.90%) |
Sep 07, 2021 | 25.60 | 25.61 | 25.46 | 25.46 | 8,350 | -0.15(-0.59%) |
Sep 03, 2021 | 25.61 | 25.61 | 25.61 | 0 | +0.16(+0.63%) | |
Sep 02, 2021 | 25.45 | 25.45 | 25.45 | 25.45 | 151 | +0.02(+0.08%) |
Sep 01, 2021 | 25.43 | 25.43 | 25.43 | 25.43 | 242 | +0.13(+0.51%) |
Aug 31, 2021 | 25.28 | 25.33 | 25.27 | 25.30 | 9,898 | -0.18(-0.71%) |
Aug 30, 2021 | 25.46 | 25.49 | 25.44 | 25.48 | 29,571 | +0.20(+0.79%) |
Aug 27, 2021 | 25.01 | 25.28 | 25.01 | 25.28 | 1,253 | +0.12(+0.48%) |
Aug 26, 2021 | 25.18 | 25.18 | 25.16 | 25.16 | 3,876 | +0.24(+0.96%) |
Aug 25, 2021 | 24.92 | 24.92 | 24.92 | 24.92 | 1,238 | +0.06(+0.24%) |
Aug 24, 2021 | 24.88 | 24.88 | 24.86 | 24.86 | 1,723 | +0.21(+0.85%) |
Aug 23, 2021 | 24.57 | 24.65 | 24.57 | 24.65 | 421 | +0.32(+1.32%) |
Aug 20, 2021 | 24.31 | 24.33 | 24.28 | 24.33 | 822 | +0.21(+0.87%) |
Aug 19, 2021 | 24.24 | 24.24 | 24.12 | 24.12 | 210 | +0.05(+0.21%) |
Aug 18, 2021 | 24.22 | 24.25 | 24.07 | 24.07 | 753 | -0.02(-0.08%) |
Aug 17, 2021 | 24.05 | 24.09 | 24.05 | 24.09 | 317 | -0.16(-0.66%) |
Aug 16, 2021 | 23.97 | 24.25 | 23.97 | 24.25 | 1,534 | -0.13(-0.53%) |
Aug 13, 2021 | 24.40 | 24.40 | 24.38 | 24.38 | 1,460 | +0.32(+1.33%) |
Aug 12, 2021 | 23.99 | 24.07 | 23.99 | 24.06 | 2,256 | +0.01(+0.04%) |
Aug 11, 2021 | 24.07 | 24.07 | 24.05 | 24.05 | 311 | -0.15(-0.62%) |
Aug 10, 2021 | 24.25 | 24.25 | 24.20 | 24.20 | 743 | -0.35(-1.43%) |
Aug 09, 2021 | 24.36 | 24.55 | 24.36 | 24.55 | 968 | +0.06(+0.24%) |
Aug 06, 2021 | 24.53 | 24.53 | 24.39 | 24.49 | 1,010 | -0.11(-0.45%) |
Aug 05, 2021 | 24.55 | 24.63 | 24.55 | 24.60 | 1,350 | +0.18(+0.74%) |
Aug 04, 2021 | 24.24 | 24.43 | 24.24 | 24.42 | 4,062 | +0.41(+1.71%) |
Aug 03, 2021 | 24.21 | 24.26 | 24.01 | 24.01 | 901 | -0.01(-0.04%) |
Jul 30, 2021 | 24.02 | 24.02 | 24.02 | 0 | -0.25(-1.03%) | |
Jul 29, 2021 | 24.46 | 24.46 | 24.26 | 24.27 | 1,243 | -0.03(-0.12%) |
Jul 28, 2021 | 24.39 | 24.39 | 24.26 | 24.30 | 701 | +0.19(+0.79%) |
Jul 27, 2021 | 24.40 | 24.40 | 23.97 | 24.11 | 1,396 | -0.34(-1.39%) |
Jul 26, 2021 | 24.40 | 24.45 | 24.40 | 24.45 | 16,765 | +0.01(+0.04%) |
Jul 23, 2021 | 24.44 | 24.44 | 24.44 | 24.44 | 600 | +0.24(+0.99%) |
Jul 22, 2021 | 24.20 | 24.20 | 24.20 | 24.20 | 189 | +0.32(+1.34%) |
Jul 21, 2021 | 23.81 | 23.88 | 23.80 | 23.88 | 24,585 | -0.02(-0.08%) |
Jul 20, 2021 | 23.49 | 23.92 | 23.49 | 23.90 | 2,900 | +0.48(+2.05%) |
Jul 19, 2021 | 23.21 | 23.42 | 23.21 | 23.42 | 5,477 | -0.09(-0.38%) |
Jul 16, 2021 | 23.58 | 23.58 | 23.51 | 23.51 | 542 | -0.03(-0.13%) |
Jul 15, 2021 | 23.87 | 23.87 | 23.45 | 23.54 | 1,730 | -0.37(-1.55%) |
Jul 14, 2021 | 24.05 | 24.15 | 23.90 | 23.91 | 3,373 | -0.09(-0.37%) |
Jul 13, 2021 | 24.22 | 24.22 | 24.00 | 24.00 | 810 | +0.00(+0.00%) |
Jul 12, 2021 | 24.07 | 24.07 | 24.00 | 24.00 | 1,115 | +0.14(+0.59%) |
Jul 09, 2021 | 23.86 | 23.86 | 23.86 | 23.86 | 181 | -0.04(-0.17%) |
Jul 08, 2021 | 23.79 | 23.90 | 23.79 | 23.90 | 874 | -0.25(-1.04%) |
Jul 07, 2021 | 24.19 | 24.20 | 24.01 | 24.15 | 3,882 | +0.26(+1.09%) |
Jul 06, 2021 | 23.67 | 23.89 | 23.67 | 23.89 | 2,994 | +0.38(+1.62%) |
Jul 05, 2021 | 23.60 | 23.60 | 23.51 | 23.51 | 575 | +0.00(+0.00%) |
Jul 02, 2021 | 23.43 | 23.51 | 23.43 | 23.51 | 739 | +0.25(+1.07%) |
Jun 30, 2021 | 23.26 | 23.26 | 23.26 | 0 | -0.25(-1.06%) | |
Jun 29, 2021 | 23.35 | 23.51 | 23.35 | 23.51 | 367 | +0.12(+0.51%) |
Jun 28, 2021 | 23.47 | 23.47 | 23.39 | 23.39 | 1,722 | +0.15(+0.65%) |
Jun 24, 2021 | 23.24 | 23.24 | 23.24 | 3 | +0.05(+0.22%) | |
Jun 23, 2021 | 23.20 | 23.21 | 23.15 | 23.19 | 1,507 | +0.03(+0.13%) |
Jun 22, 2021 | 23.18 | 23.18 | 23.16 | 23.16 | 1,667 | +0.06(+0.26%) |
Jun 21, 2021 | 22.96 | 23.10 | 22.92 | 23.10 | 415 | +0.15(+0.65%) |
Jun 18, 2021 | 22.73 | 23.02 | 22.73 | 22.95 | 14,386 | +0.00(+0.00%) |
Jun 17, 2021 | 22.81 | 22.95 | 22.81 | 22.95 | 1,645 | +0.47(+2.09%) |
Jun 16, 2021 | 22.55 | 22.55 | 22.28 | 22.48 | 3,623 | +0.03(+0.13%) |
Jun 15, 2021 | 22.56 | 22.60 | 22.45 | 22.45 | 4,315 | -0.14(-0.62%) |
Jun 14, 2021 | 22.50 | 22.60 | 22.48 | 22.59 | 2,233 | +0.27(+1.21%) |
Jun 11, 2021 | 22.31 | 22.32 | 22.26 | 22.32 | 966 | +0.22(+1.00%) |
Jun 10, 2021 | 22.08 | 22.11 | 22.08 | 22.10 | 1,901 | +0.14(+0.64%) |
Jun 09, 2021 | 21.97 | 21.97 | 21.87 | 21.96 | 2,155 | -0.01(-0.05%) |
Jun 08, 2021 | 21.95 | 21.97 | 21.95 | 21.97 | 454 | +0.20(+0.92%) |
Jun 07, 2021 | 21.62 | 21.77 | 21.62 | 21.77 | 1,352 | +0.14(+0.65%) |
Jun 04, 2021 | 21.60 | 21.64 | 21.60 | 21.63 | 735 | +0.35(+1.64%) |
Jun 03, 2021 | 21.30 | 21.30 | 21.19 | 21.28 | 2,189 | -0.17(-0.79%) |
Jun 02, 2021 | 21.54 | 21.54 | 21.40 | 21.45 | 743 | -0.11(-0.51%) |