Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 24.41 | 24.86 | 24.25 | 24.65 | 75,591 | -0.10(-0.40%) |
Jun 29, 2022 | 25.41 | 25.53 | 24.69 | 24.75 | 67,944 | -0.46(-1.82%) |
Jun 28, 2022 | 25.18 | 25.85 | 24.91 | 25.21 | 104,735 | +0.50(+2.02%) |
Jun 27, 2022 | 24.24 | 24.86 | 24.24 | 24.71 | 117,143 | +0.59(+2.45%) |
Jun 24, 2022 | 23.91 | 24.16 | 23.76 | 24.11 | 50,910 | +0.67(+2.88%) |
Jun 23, 2022 | 23.67 | 23.89 | 22.94 | 23.44 | 77,482 | -0.12(-0.49%) |
Jun 22, 2022 | 23.67 | 23.96 | 23.12 | 23.56 | 72,025 | -0.57(-2.35%) |
Jun 21, 2022 | 23.46 | 24.36 | 23.32 | 24.12 | 51,920 | +1.15(+5.01%) |
Jun 17, 2022 | 23.23 | 23.71 | 22.53 | 22.97 | 67,688 | -0.43(-1.82%) |
Jun 16, 2022 | 24.75 | 24.75 | 23.29 | 23.40 | 142,257 | -1.67(-6.68%) |
Jun 15, 2022 | 25.46 | 26.18 | 24.93 | 25.07 | 112,661 | -0.36(-1.41%) |
Jun 14, 2022 | 26.16 | 26.41 | 25.16 | 25.43 | 58,249 | -0.61(-2.34%) |
Jun 13, 2022 | 27.90 | 27.90 | 25.91 | 26.04 | 72,572 | -2.44(-8.57%) |
Jun 10, 2022 | 28.85 | 28.85 | 28.08 | 28.48 | 67,430 | -0.37(-1.27%) |
Jun 09, 2022 | 28.84 | 29.02 | 28.51 | 28.85 | 41,350 | -0.02(-0.06%) |
Jun 08, 2022 | 29.35 | 29.67 | 28.85 | 28.86 | 257,896 | -0.56(-1.90%) |
Jun 07, 2022 | 29.16 | 29.57 | 29.16 | 29.42 | 77,459 | +0.32(+1.09%) |
Jun 06, 2022 | 29.16 | 29.35 | 29.05 | 29.11 | 23,218 | +0.20(+0.69%) |
Jun 03, 2022 | 28.96 | 29.26 | 28.86 | 28.91 | 102,540 | -0.12(-0.43%) |
Jun 02, 2022 | 28.93 | 29.08 | 28.48 | 29.03 | 56,811 | +0.17(+0.58%) |
Jun 01, 2022 | 28.22 | 28.91 | 28.03 | 28.86 | 41,239 | +0.67(+2.36%) |
May 31, 2022 | 28.81 | 28.81 | 27.81 | 28.20 | 65,860 | -0.06(-0.21%) |
May 27, 2022 | 27.57 | 28.26 | 27.37 | 28.26 | 36,346 | +0.92(+3.35%) |
May 26, 2022 | 27.28 | 27.66 | 27.24 | 27.34 | 49,193 | +0.28(+1.02%) |
May 25, 2022 | 26.72 | 27.18 | 26.72 | 27.06 | 51,640 | +0.42(+1.56%) |
May 24, 2022 | 26.41 | 26.72 | 26.20 | 26.65 | 47,668 | -0.02(-0.09%) |
May 23, 2022 | 26.66 | 27.00 | 26.50 | 26.67 | 127,392 | -0.11(-0.40%) |
May 20, 2022 | 26.72 | 26.86 | 26.23 | 26.78 | 72,501 | +0.35(+1.33%) |
May 19, 2022 | 25.87 | 26.60 | 25.87 | 26.43 | 57,261 | +0.18(+0.68%) |
May 18, 2022 | 26.82 | 26.85 | 25.95 | 26.25 | 54,575 | -0.46(-1.74%) |
May 17, 2022 | 26.68 | 26.85 | 26.37 | 26.72 | 29,272 | +0.37(+1.39%) |
May 16, 2022 | 25.80 | 26.54 | 25.80 | 26.35 | 50,596 | +0.66(+2.57%) |
May 13, 2022 | 25.19 | 25.84 | 25.19 | 25.69 | 109,283 | +1.21(+4.93%) |
May 12, 2022 | 24.87 | 25.17 | 24.41 | 24.48 | 195,887 | -0.68(-2.69%) |
May 11, 2022 | 25.66 | 26.75 | 25.12 | 25.16 | 79,253 | -0.14(-0.55%) |
May 10, 2022 | 25.83 | 26.26 | 24.82 | 25.30 | 64,138 | -0.35(-1.37%) |
May 09, 2022 | 27.38 | 27.38 | 25.64 | 25.65 | 99,140 | -2.02(-7.31%) |
May 06, 2022 | 27.37 | 27.78 | 26.70 | 27.67 | 34,874 | +0.40(+1.46%) |
May 05, 2022 | 28.44 | 28.44 | 27.15 | 27.27 | 36,851 | -1.02(-3.60%) |
May 04, 2022 | 27.57 | 28.42 | 27.45 | 28.29 | 56,771 | +1.05(+3.86%) |
May 03, 2022 | 26.73 | 27.56 | 26.73 | 27.24 | 57,308 | +0.51(+1.89%) |
May 02, 2022 | 26.96 | 27.12 | 26.10 | 26.73 | 84,395 | -0.52(-1.91%) |
Apr 29, 2022 | 27.46 | 27.52 | 27.18 | 27.25 | 66,703 | -0.18(-0.65%) |
Apr 28, 2022 | 26.86 | 27.52 | 26.54 | 27.43 | 39,947 | +0.82(+3.06%) |
Apr 27, 2022 | 26.46 | 26.98 | 26.26 | 26.62 | 64,213 | +0.15(+0.59%) |
Apr 26, 2022 | 26.56 | 27.15 | 26.45 | 26.46 | 43,581 | -0.15(-0.55%) |
Apr 25, 2022 | 27.19 | 27.25 | 25.81 | 26.61 | 159,859 | -1.20(-4.31%) |
Apr 22, 2022 | 28.75 | 28.93 | 27.74 | 27.81 | 76,003 | -1.08(-3.73%) |
Apr 21, 2022 | 29.93 | 30.04 | 28.88 | 28.88 | 118,708 | -0.92(-3.09%) |
Apr 20, 2022 | 29.49 | 29.92 | 29.17 | 29.81 | 61,821 | +0.64(+2.18%) |
Apr 19, 2022 | 28.64 | 29.22 | 28.64 | 29.17 | 60,525 | +0.64(+2.23%) |
Apr 18, 2022 | 28.34 | 28.78 | 28.34 | 28.53 | 53,554 | +0.22(+0.78%) |
Apr 14, 2022 | 28.31 | 28.71 | 28.17 | 28.31 | 32,965 | -0.02(-0.06%) |
Apr 13, 2022 | 28.55 | 28.62 | 28.15 | 28.33 | 30,057 | -0.01(-0.03%) |
Apr 12, 2022 | 28.30 | 28.54 | 28.08 | 28.34 | 106,625 | +0.33(+1.16%) |
Apr 11, 2022 | 28.43 | 28.43 | 27.99 | 28.01 | 27,478 | -0.46(-1.60%) |
Apr 08, 2022 | 28.36 | 28.51 | 28.22 | 28.47 | 32,439 | +0.19(+0.66%) |
Apr 07, 2022 | 28.44 | 28.57 | 27.81 | 28.28 | 45,111 | -0.11(-0.37%) |
Apr 06, 2022 | 28.31 | 28.45 | 28.03 | 28.39 | 73,278 | +0.15(+0.55%) |
Apr 05, 2022 | 28.84 | 28.95 | 28.22 | 28.23 | 47,059 | -0.49(-1.70%) |
Apr 04, 2022 | 28.77 | 28.81 | 28.37 | 28.72 | 66,546 | +0.12(+0.43%) |
Apr 01, 2022 | 28.25 | 28.63 | 28.21 | 28.60 | 47,369 | +0.42(+1.50%) |
Mar 31, 2022 | 28.18 | 28.53 | 28.13 | 28.18 | 74,487 | +0.07(+0.23%) |
Mar 30, 2022 | 27.87 | 28.18 | 27.80 | 28.11 | 58,039 | +0.42(+1.53%) |
Mar 29, 2022 | 27.12 | 27.70 | 27.09 | 27.69 | 26,315 | +0.34(+1.25%) |
Mar 28, 2022 | 27.48 | 27.51 | 27.18 | 27.34 | 60,174 | -0.14(-0.50%) |
Mar 25, 2022 | 27.02 | 27.56 | 27.02 | 27.48 | 55,384 | +0.49(+1.81%) |
Mar 24, 2022 | 26.74 | 27.11 | 26.67 | 26.99 | 46,253 | +0.31(+1.16%) |
Mar 23, 2022 | 26.54 | 26.76 | 26.46 | 26.68 | 57,128 | +0.43(+1.65%) |
Mar 22, 2022 | 26.36 | 26.41 | 26.09 | 26.25 | 87,569 | +0.02(+0.06%) |
Mar 21, 2022 | 25.90 | 26.43 | 25.88 | 26.23 | 98,154 | +0.45(+1.74%) |
Mar 18, 2022 | 26.04 | 26.13 | 25.73 | 25.79 | 89,497 | -0.22(-0.85%) |
Mar 17, 2022 | 25.56 | 26.18 | 25.56 | 26.01 | 43,201 | +0.58(+2.28%) |
Mar 16, 2022 | 25.29 | 25.76 | 25.13 | 25.43 | 104,710 | +0.19(+0.74%) |
Mar 15, 2022 | 24.89 | 25.43 | 24.77 | 25.24 | 77,375 | -0.14(-0.55%) |
Mar 14, 2022 | 25.89 | 25.95 | 25.25 | 25.38 | 184,587 | -0.76(-2.90%) |
Mar 11, 2022 | 26.74 | 26.89 | 26.13 | 26.14 | 108,257 | -0.54(-2.02%) |
Mar 10, 2022 | 25.86 | 26.81 | 25.86 | 26.67 | 139,023 | +0.54(+2.06%) |
Mar 09, 2022 | 26.11 | 26.48 | 25.78 | 26.14 | 159,173 | -0.34(-1.29%) |
Mar 08, 2022 | 26.36 | 26.90 | 26.04 | 26.48 | 172,424 | +0.46(+1.75%) |
Mar 07, 2022 | 26.28 | 26.68 | 25.86 | 26.02 | 118,430 | -0.20(-0.75%) |
Mar 04, 2022 | 25.78 | 26.22 | 25.48 | 26.22 | 57,946 | +0.51(+2.00%) |
Mar 03, 2022 | 25.72 | 25.96 | 25.49 | 25.70 | 65,960 | -0.09(-0.35%) |
Mar 02, 2022 | 25.02 | 25.89 | 25.02 | 25.79 | 108,971 | +0.95(+3.81%) |
Mar 01, 2022 | 24.76 | 25.03 | 24.46 | 24.85 | 117,112 | +0.19(+0.76%) |
Feb 28, 2022 | 24.20 | 24.67 | 24.07 | 24.66 | 108,911 | +0.67(+2.79%) |
Feb 25, 2022 | 23.42 | 24.09 | 23.73 | 23.99 | 64,397 | +0.63(+2.69%) |
Feb 24, 2022 | 23.41 | 23.51 | 22.86 | 23.36 | 94,919 | +0.13(+0.56%) |
Feb 23, 2022 | 23.15 | 23.54 | 23.14 | 23.23 | 39,403 | +0.07(+0.32%) |
Feb 22, 2022 | 23.85 | 23.91 | 22.89 | 23.16 | 157,906 | -0.52(-2.20%) |
Feb 18, 2022 | 23.68 | 0 | -0.27(-1.12%) | |||
Feb 17, 2022 | 24.21 | 24.21 | 23.79 | 23.95 | 105,353 | -0.06(-0.24%) |
Feb 16, 2022 | 24.32 | 24.56 | 24.01 | 24.01 | 313,736 | -0.03(-0.13%) |
Feb 15, 2022 | 23.95 | 24.22 | 23.77 | 24.04 | 219,228 | -0.10(-0.43%) |
Feb 14, 2022 | 24.57 | 24.57 | 24.06 | 24.14 | 102,731 | -0.37(-1.53%) |
Feb 11, 2022 | 24.13 | 24.65 | 24.09 | 24.52 | 126,469 | +0.45(+1.85%) |
Feb 10, 2022 | 24.41 | 24.62 | 23.89 | 24.07 | 63,170 | -0.33(-1.34%) |
Feb 09, 2022 | 24.13 | 24.58 | 24.13 | 24.40 | 71,792 | +0.29(+1.22%) |
Feb 08, 2022 | 24.53 | 24.57 | 24.01 | 24.10 | 94,902 | -0.37(-1.50%) |
Feb 07, 2022 | 24.59 | 24.77 | 24.38 | 24.47 | 144,355 | -0.22(-0.90%) |
Feb 04, 2022 | 24.84 | 25.09 | 24.38 | 24.69 | 116,193 | -0.07(-0.29%) |
Feb 03, 2022 | 24.83 | 24.42 | 24.77 | 118,259 | -0.29(-1.14%) | |
Feb 02, 2022 | 24.87 | 25.08 | 24.54 | 25.05 | 109,876 | +0.21(+0.87%) |
Feb 01, 2022 | 24.46 | 24.88 | 24.24 | 24.84 | 215,994 | +0.53(+2.19%) |
Jan 31, 2022 | 23.63 | 24.38 | 24.30 | 127,674 | +0.53(+2.21%) | |
Jan 28, 2022 | 23.65 | 23.83 | 23.16 | 23.78 | 63,789 | +0.14(+0.57%) |
Jan 27, 2022 | 23.69 | 23.99 | 23.23 | 23.64 | 145,542 | +0.18(+0.75%) |
Jan 26, 2022 | 23.84 | 24.12 | 23.18 | 23.47 | 186,206 | -0.02(-0.07%) |
Jan 25, 2022 | 22.85 | 23.52 | 22.49 | 23.48 | 174,874 | +0.38(+1.65%) |
Jan 24, 2022 | 22.79 | 23.13 | 21.76 | 23.10 | 195,763 | +0.00(+0.00%) |
Jan 21, 2022 | 23.41 | 23.52 | 22.78 | 23.10 | 106,797 | -0.43(-1.83%) |
Jan 20, 2022 | 23.75 | 24.47 | 23.47 | 23.53 | 262,433 | -0.10(-0.44%) |
Jan 19, 2022 | 23.59 | 24.12 | 23.44 | 23.63 | 269,698 | +0.37(+1.61%) |
Jan 18, 2022 | 23.58 | 23.59 | 23.09 | 23.26 | 62,861 | -0.26(-1.12%) |
Jan 14, 2022 | 23.52 | 0 | +0.14(+0.61%) | |||
Jan 13, 2022 | 23.56 | 23.74 | 23.37 | 23.38 | 61,843 | -0.16(-0.68%) |
Jan 12, 2022 | 23.62 | 23.65 | 23.19 | 23.54 | 40,208 | +0.13(+0.54%) |
Jan 11, 2022 | 23.44 | 23.63 | 23.22 | 23.41 | 107,336 | +0.08(+0.34%) |
Jan 10, 2022 | 23.58 | 23.58 | 23.10 | 23.33 | 45,790 | -0.14(-0.58%) |
Jan 07, 2022 | 23.32 | 23.60 | 23.30 | 23.47 | 97,312 | +0.14(+0.61%) |
Jan 06, 2022 | 23.38 | 23.40 | 23.02 | 23.32 | 114,293 | +0.18(+0.76%) |
Jan 05, 2022 | 23.55 | 23.62 | 23.09 | 23.15 | 124,791 | -0.21(-0.92%) |
Jan 04, 2022 | 23.12 | 23.49 | 23.04 | 23.36 | 120,698 | +0.28(+1.21%) |
Jan 03, 2022 | 22.43 | 23.09 | 22.37 | 23.09 | 141,180 | +0.86(+3.87%) |
Dec 31, 2021 | 21.73 | 22.27 | 21.73 | 22.23 | 87,342 | +0.43(+1.97%) |
Dec 30, 2021 | 21.87 | 22.04 | 21.73 | 21.80 | 90,413 | +0.02(+0.11%) |
Dec 29, 2021 | 21.81 | 22.00 | 21.69 | 21.77 | 54,388 | -0.14(-0.65%) |
Dec 28, 2021 | 22.09 | 22.25 | 21.90 | 21.92 | 75,892 | -0.08(-0.36%) |
Dec 27, 2021 | 21.64 | 22.05 | 21.50 | 22.00 | 85,365 | +0.35(+1.62%) |
Dec 23, 2021 | 21.50 | 21.75 | 21.47 | 21.64 | 81,176 | +0.16(+0.74%) |
Dec 22, 2021 | 21.49 | 21.54 | 21.12 | 21.49 | 113,640 | +0.06(+0.30%) |
Dec 21, 2021 | 20.94 | 21.49 | 20.94 | 21.42 | 78,795 | +0.63(+3.02%) |
Dec 20, 2021 | 21.18 | 21.18 | 20.51 | 20.79 | 87,878 | -0.70(-3.26%) |
Dec 17, 2021 | 21.57 | 21.57 | 21.09 | 21.49 | 95,885 | -0.10(-0.44%) |
Dec 16, 2021 | 21.65 | 21.96 | 21.48 | 21.59 | 106,102 | +0.10(+0.48%) |
Dec 15, 2021 | 21.44 | 21.72 | 20.90 | 21.49 | 186,736 | +0.10(+0.48%) |
Dec 14, 2021 | 21.49 | 21.66 | 21.30 | 21.38 | 93,209 | -0.11(-0.52%) |
Dec 13, 2021 | 21.72 | 21.84 | 21.30 | 21.49 | 85,037 | -0.41(-1.89%) |
Dec 10, 2021 | 22.15 | 22.15 | 21.65 | 21.91 | 42,007 | -0.17(-0.76%) |
Dec 09, 2021 | 22.29 | 22.29 | 21.92 | 22.07 | 53,747 | -0.30(-1.35%) |
Dec 08, 2021 | 22.35 | 22.49 | 22.19 | 22.38 | 82,680 | +0.19(+0.86%) |
Dec 07, 2021 | 22.00 | 22.38 | 22.00 | 22.19 | 105,805 | +0.61(+2.84%) |
Dec 06, 2021 | 21.58 | 21.80 | 21.33 | 21.57 | 64,225 | +0.21(+0.97%) |
Dec 03, 2021 | 21.93 | 22.04 | 21.31 | 21.37 | 108,453 | -0.21(-0.96%) |
Dec 02, 2021 | 21.14 | 21.85 | 21.06 | 21.57 | 82,984 | +0.33(+1.57%) |
Dec 01, 2021 | 21.98 | 22.29 | 21.18 | 21.24 | 74,856 | -0.47(-2.16%) |
Nov 30, 2021 | 22.20 | 22.28 | 21.36 | 21.71 | 66,929 | -0.64(-2.88%) |
Nov 29, 2021 | 23.02 | 23.02 | 22.22 | 22.35 | 110,724 | -0.41(-1.82%) |
Nov 26, 2021 | 22.61 | 22.86 | 22.13 | 22.77 | 121,859 | -0.66(-2.82%) |
Nov 24, 2021 | 23.19 | 23.43 | 22.93 | 23.43 | 73,777 | +0.24(+1.03%) |
Nov 23, 2021 | 22.96 | 23.29 | 22.89 | 23.19 | 96,853 | +0.32(+1.39%) |
Nov 22, 2021 | 22.70 | 23.09 | 22.70 | 22.87 | 61,069 | +0.23(+1.02%) |
Nov 19, 2021 | 23.04 | 23.05 | 22.59 | 22.64 | 141,273 | -0.66(-2.83%) |
Nov 18, 2021 | 23.40 | 23.31 | 23.24 | 23.30 | 60,389 | -0.09(-0.37%) |
Nov 17, 2021 | 23.65 | 23.89 | 23.37 | 23.38 | 60,548 | -0.42(-1.78%) |
Nov 16, 2021 | 23.85 | 23.94 | 23.64 | 23.81 | 89,627 | +0.01(+0.03%) |
Nov 15, 2021 | 23.89 | 24.01 | 23.78 | 23.80 | 60,295 | -0.01(-0.03%) |
Nov 12, 2021 | 23.94 | 24.02 | 23.67 | 23.81 | 41,830 | -0.05(-0.23%) |
Nov 11, 2021 | 23.52 | 24.02 | 23.52 | 23.86 | 60,213 | +0.38(+1.60%) |
Nov 10, 2021 | 23.83 | 23.49 | 92,996 | -0.34(-1.45%) | ||
Nov 09, 2021 | 23.98 | 24.04 | 23.74 | 23.83 | 78,749 | -0.15(-0.62%) |
Nov 08, 2021 | 23.84 | 24.01 | 23.80 | 23.98 | 129,240 | +0.38(+1.63%) |
Nov 05, 2021 | 23.67 | 23.93 | 23.54 | 23.60 | 91,390 | +0.02(+0.07%) |
Nov 04, 2021 | 24.03 | 24.03 | 23.43 | 23.58 | 66,189 | -0.27(-1.15%) |
Nov 03, 2021 | 23.96 | 24.20 | 23.67 | 23.85 | 98,492 | -0.11(-0.46%) |
Nov 02, 2021 | 24.01 | 24.05 | 23.73 | 23.96 | 86,186 | -0.02(-0.07%) |
Nov 01, 2021 | 23.42 | 24.01 | 23.39 | 23.98 | 126,309 | +0.59(+2.51%) |
Oct 29, 2021 | 23.55 | 23.67 | 23.24 | 23.39 | 278,677 | -0.18(-0.76%) |
Oct 28, 2021 | 23.45 | 23.58 | 23.31 | 23.57 | 133,307 | +0.11(+0.47%) |
Oct 27, 2021 | 23.52 | 23.72 | 23.37 | 23.46 | 74,366 | -0.17(-0.73%) |
Oct 26, 2021 | 23.90 | 23.64 | 47,959 | -0.22(-0.92%) | ||
Oct 25, 2021 | 23.69 | 23.98 | 23.64 | 23.85 | 67,481 | +0.18(+0.76%) |
Oct 22, 2021 | 23.67 | 23.81 | 23.42 | 23.67 | 53,733 | +0.05(+0.20%) |
Oct 21, 2021 | 24.39 | 24.41 | 23.55 | 23.63 | 140,581 | -0.78(-3.21%) |
Oct 20, 2021 | 24.07 | 24.41 | 23.85 | 24.41 | 83,452 | +0.35(+1.47%) |
Oct 19, 2021 | 23.91 | 24.13 | 23.84 | 24.06 | 94,247 | +0.24(+1.02%) |
Oct 18, 2021 | 23.84 | 24.08 | 23.68 | 23.82 | 92,125 | +0.12(+0.50%) |
Oct 15, 2021 | 23.65 | 23.89 | 23.55 | 23.70 | 114,160 | +0.18(+0.77%) |
Oct 14, 2021 | 23.33 | 23.57 | 23.27 | 23.52 | 119,086 | +0.33(+1.42%) |
Oct 13, 2021 | 22.91 | 23.19 | 22.65 | 23.19 | 66,456 | +0.37(+1.61%) |
Oct 12, 2021 | 22.60 | 22.86 | 22.40 | 22.82 | 89,900 | +0.32(+1.43%) |
Oct 11, 2021 | 22.50 | 22.85 | 22.50 | 22.50 | 101,287 | +0.24(+1.09%) |
Oct 08, 2021 | 21.94 | 22.33 | 21.94 | 22.26 | 65,837 | +0.38(+1.76%) |
Oct 07, 2021 | 21.52 | 22.08 | 21.52 | 21.87 | 48,632 | +0.29(+1.34%) |
Oct 06, 2021 | 21.78 | 21.78 | 21.12 | 21.58 | 33,806 | -0.27(-1.26%) |
Oct 05, 2021 | 22.14 | 22.38 | 21.69 | 21.86 | 66,391 | -0.07(-0.32%) |
Oct 04, 2021 | 21.94 | 22.26 | 21.84 | 21.93 | 101,411 | +0.16(+0.76%) |
Oct 01, 2021 | 21.32 | 21.80 | 21.26 | 21.76 | 46,792 | +0.53(+2.47%) |
Sep 30, 2021 | 21.43 | 21.53 | 21.18 | 21.24 | 45,553 | -0.14(-0.66%) |
Sep 29, 2021 | 21.15 | 21.43 | 21.11 | 21.38 | 52,202 | +0.07(+0.33%) |
Sep 28, 2021 | 21.74 | 21.84 | 21.26 | 21.31 | 34,635 | -0.31(-1.45%) |
Sep 27, 2021 | 21.22 | 21.73 | 21.22 | 21.62 | 85,904 | +0.50(+2.37%) |
Sep 24, 2021 | 21.23 | 21.39 | 21.11 | 21.12 | 33,760 | -0.16(-0.74%) |
Sep 23, 2021 | 20.97 | 21.47 | 20.90 | 21.28 | 75,192 | +0.45(+2.18%) |
Sep 22, 2021 | 20.61 | 21.08 | 20.61 | 20.82 | 57,560 | +0.35(+1.72%) |
Sep 21, 2021 | 20.54 | 20.66 | 20.22 | 20.47 | 68,524 | +0.08(+0.38%) |
Sep 20, 2021 | 20.76 | 20.76 | 20.01 | 20.39 | 128,434 | -0.49(-2.36%) |
Sep 17, 2021 | 21.03 | 21.21 | 20.85 | 20.88 | 37,150 | -0.27(-1.30%) |
Sep 16, 2021 | 21.22 | 21.24 | 20.92 | 21.16 | 49,432 | -0.05(-0.22%) |
Sep 15, 2021 | 20.99 | 21.51 | 20.99 | 21.21 | 66,974 | +0.32(+1.54%) |
Sep 14, 2021 | 21.24 | 21.41 | 20.87 | 20.88 | 35,931 | -0.20(-0.97%) |
Sep 13, 2021 | 21.01 | 21.29 | 21.01 | 21.09 | 31,797 | +0.20(+0.94%) |
Sep 10, 2021 | 21.22 | 21.30 | 20.89 | 20.89 | 105,401 | -0.16(-0.78%) |
Sep 09, 2021 | 21.09 | 21.22 | 20.74 | 21.06 | 24,474 | -0.03(-0.15%) |
Sep 08, 2021 | 21.25 | 21.39 | 21.06 | 21.09 | 43,046 | -0.16(-0.77%) |
Sep 07, 2021 | 21.38 | 21.68 | 21.20 | 21.25 | 44,228 | -0.14(-0.66%) |
Sep 03, 2021 | 21.51 | 21.70 | 21.39 | 21.39 | 40,370 | -0.13(-0.58%) |
Sep 02, 2021 | 21.39 | 21.68 | 21.39 | 21.52 | 62,940 | +0.27(+1.29%) |
Sep 01, 2021 | 21.03 | 21.28 | 20.90 | 21.24 | 29,347 | +0.24(+1.12%) |
Aug 31, 2021 | 20.96 | 21.19 | 20.87 | 21.01 | 38,333 | +0.04(+0.19%) |
Aug 30, 2021 | 21.33 | 21.33 | 20.92 | 20.97 | 42,712 | -0.24(-1.11%) |
Aug 27, 2021 | 20.74 | 21.28 | 20.74 | 21.21 | 84,276 | +0.61(+2.97%) |
Aug 26, 2021 | 20.77 | 20.92 | 20.59 | 20.59 | 160,658 | -0.25(-1.20%) |
Aug 25, 2021 | 20.78 | 21.03 | 20.70 | 20.85 | 154,309 | +0.11(+0.53%) |
Aug 24, 2021 | 20.80 | 20.90 | 20.66 | 20.74 | 85,955 | +0.09(+0.46%) |
Aug 23, 2021 | 20.62 | 20.98 | 20.62 | 20.64 | 48,325 | +0.29(+1.41%) |
Aug 20, 2021 | 20.15 | 20.49 | 20.14 | 20.36 | 44,729 | +0.13(+0.65%) |
Aug 19, 2021 | 20.44 | 20.44 | 20.01 | 20.22 | 42,518 | -0.46(-2.21%) |
Aug 18, 2021 | 21.04 | 21.04 | 20.63 | 20.68 | 57,231 | -0.35(-1.65%) |
Aug 17, 2021 | 21.00 | 21.26 | 20.75 | 21.03 | 34,944 | -0.08(-0.37%) |
Aug 16, 2021 | 21.04 | 21.16 | 20.90 | 21.11 | 41,286 | -0.17(-0.80%) |
Aug 13, 2021 | 21.49 | 21.56 | 21.24 | 21.28 | 44,818 | -0.20(-0.94%) |
Aug 12, 2021 | 21.26 | 21.48 | 20.85 | 21.48 | 41,295 | +0.26(+1.24%) |
Aug 11, 2021 | 20.87 | 21.31 | 20.74 | 21.21 | 86,811 | +0.29(+1.37%) |
Aug 10, 2021 | 20.52 | 20.96 | 20.49 | 20.93 | 90,794 | +0.53(+2.58%) |
Aug 09, 2021 | 20.29 | 20.40 | 20.15 | 20.40 | 59,683 | -0.09(-0.45%) |
Aug 06, 2021 | 20.46 | 20.62 | 20.42 | 20.49 | 51,221 | +0.23(+1.14%) |
Aug 05, 2021 | 20.42 | 20.79 | 20.25 | 20.26 | 45,539 | -0.14(-0.68%) |
Aug 04, 2021 | 20.49 | 20.73 | 20.35 | 20.40 | 87,903 | -0.24(-1.16%) |
Aug 03, 2021 | 20.46 | 20.66 | 20.06 | 20.64 | 64,195 | +0.14(+0.68%) |
Aug 02, 2021 | 20.60 | 20.93 | 20.44 | 20.50 | 64,663 | -0.06(-0.30%) |
Jul 30, 2021 | 20.89 | 20.91 | 20.39 | 20.56 | 86,263 | -0.32(-1.52%) |
Jul 29, 2021 | 20.88 | 20.91 | 20.63 | 20.88 | 23,405 | +0.24(+1.16%) |
Jul 28, 2021 | 20.41 | 20.79 | 20.22 | 20.64 | 44,142 | +0.25(+1.21%) |
Jul 27, 2021 | 20.74 | 20.74 | 20.28 | 20.39 | 55,023 | -0.26(-1.27%) |
Jul 26, 2021 | 20.16 | 20.68 | 20.16 | 20.66 | 40,648 | +0.49(+2.41%) |
Jul 23, 2021 | 20.47 | 20.47 | 20.00 | 20.17 | 43,206 | -0.06(-0.31%) |
Jul 22, 2021 | 20.27 | 20.55 | 19.98 | 20.23 | 62,742 | +0.08(+0.38%) |
Jul 21, 2021 | 20.54 | 21.01 | 20.10 | 20.15 | 140,250 | -0.15(-0.76%) |
Jul 20, 2021 | 19.59 | 20.37 | 19.47 | 20.31 | 46,609 | +0.74(+3.79%) |
Jul 19, 2021 | 19.71 | 19.93 | 19.14 | 19.57 | 139,478 | -0.80(-3.95%) |
Jul 16, 2021 | 20.73 | 20.98 | 20.28 | 20.37 | 72,826 | -0.28(-1.35%) |
Jul 15, 2021 | 20.89 | 20.97 | 20.60 | 20.65 | 82,994 | -0.43(-2.02%) |
Jul 14, 2021 | 21.36 | 21.72 | 20.98 | 21.07 | 163,980 | -0.26(-1.23%) |
Jul 13, 2021 | 21.77 | 21.92 | 21.34 | 21.34 | 61,923 | -0.59(-2.68%) |
Jul 12, 2021 | 21.84 | 22.08 | 21.83 | 21.92 | 39,642 | +0.00(+0.00%) |
Jul 09, 2021 | 21.77 | 22.06 | 21.72 | 21.92 | 46,512 | +0.35(+1.61%) |
Jul 08, 2021 | 21.64 | 21.83 | 21.21 | 21.58 | 131,648 | -0.29(-1.34%) |
Jul 07, 2021 | 22.19 | 22.43 | 21.85 | 21.87 | 30,084 | -0.46(-2.04%) |
Jul 06, 2021 | 22.65 | 22.65 | 22.11 | 22.33 | 46,704 | -0.25(-1.10%) |
Jul 02, 2021 | 22.45 | 22.71 | 22.30 | 22.57 | 37,546 | +0.21(+0.93%) |