Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.47 | 22.80 | 22.42 | 22.68 | 172,623 | +0.26(+1.16%) |
Jul 28, 2022 | 22.58 | 22.65 | 22.24 | 22.42 | 163,027 | -0.20(-0.87%) |
Jul 27, 2022 | 21.98 | 23.02 | 21.98 | 22.61 | 254,862 | +1.27(+5.97%) |
Jul 26, 2022 | 21.20 | 21.66 | 21.07 | 21.34 | 86,268 | -0.15(-0.71%) |
Jul 25, 2022 | 21.18 | 21.62 | 21.18 | 21.49 | 213,392 | +0.43(+2.05%) |
Jul 22, 2022 | 21.25 | 21.37 | 20.85 | 21.06 | 88,235 | -0.34(-1.59%) |
Jul 21, 2022 | 21.12 | 21.43 | 20.93 | 21.40 | 96,749 | +0.07(+0.34%) |
Jul 20, 2022 | 21.12 | 21.39 | 20.98 | 21.33 | 98,559 | +0.02(+0.08%) |
Jul 19, 2022 | 20.63 | 21.46 | 20.62 | 21.31 | 162,486 | +0.88(+4.30%) |
Jul 18, 2022 | 20.40 | 20.67 | 20.34 | 20.43 | 59,167 | +0.29(+1.43%) |
Jul 15, 2022 | 19.78 | 20.29 | 19.69 | 20.15 | 151,474 | +0.69(+3.55%) |
Jul 14, 2022 | 19.43 | 19.54 | 19.16 | 19.45 | 108,458 | -0.36(-1.81%) |
Jul 13, 2022 | 20.07 | 20.07 | 19.72 | 19.81 | 96,885 | -0.34(-1.69%) |
Jul 12, 2022 | 20.09 | 20.36 | 20.02 | 20.15 | 128,408 | -0.06(-0.31%) |
Jul 11, 2022 | 20.22 | 20.31 | 20.06 | 20.22 | 85,307 | -0.11(-0.53%) |
Jul 08, 2022 | 20.41 | 20.41 | 20.06 | 20.32 | 99,272 | -0.03(-0.13%) |
Jul 07, 2022 | 20.54 | 20.65 | 20.29 | 20.35 | 89,530 | +0.00(+0.00%) |
Jul 06, 2022 | 20.50 | 20.74 | 20.20 | 20.35 | 157,392 | -0.30(-1.43%) |
Jul 05, 2022 | 20.07 | 20.66 | 19.94 | 20.65 | 189,230 | +0.22(+1.10%) |
Jul 01, 2022 | 20.04 | 20.51 | 19.97 | 20.42 | 96,421 | +0.29(+1.43%) |
Jun 30, 2022 | 19.80 | 20.45 | 19.59 | 20.14 | 163,034 | +0.05(+0.27%) |
Jun 29, 2022 | 20.41 | 20.41 | 20.00 | 20.08 | 73,421 | -0.23(-1.15%) |
Jun 28, 2022 | 20.49 | 20.79 | 20.26 | 20.32 | 98,968 | -0.10(-0.48%) |
Jun 27, 2022 | 20.50 | 20.61 | 20.23 | 20.41 | 107,740 | +0.13(+0.62%) |
Jun 24, 2022 | 19.74 | 20.41 | 19.74 | 20.29 | 260,893 | +0.57(+2.91%) |
Jun 23, 2022 | 20.08 | 20.24 | 19.48 | 19.71 | 145,662 | -0.37(-1.83%) |
Jun 22, 2022 | 19.78 | 20.28 | 19.73 | 20.08 | 93,577 | +0.06(+0.31%) |
Jun 21, 2022 | 20.00 | 20.25 | 19.71 | 20.02 | 141,989 | +0.39(+2.01%) |
Jun 17, 2022 | 19.47 | 19.89 | 19.47 | 19.62 | 336,243 | +0.31(+1.58%) |
Jun 16, 2022 | 19.64 | 19.92 | 19.25 | 19.32 | 186,037 | -0.71(-3.54%) |
Jun 15, 2022 | 19.80 | 20.30 | 19.80 | 20.03 | 193,360 | +0.32(+1.64%) |
Jun 14, 2022 | 19.36 | 19.73 | 19.36 | 19.71 | 111,625 | +0.38(+1.95%) |
Jun 13, 2022 | 19.39 | 20.11 | 19.24 | 19.33 | 185,732 | -0.48(-2.45%) |
Jun 10, 2022 | 20.19 | 20.30 | 19.64 | 19.81 | 143,463 | -0.73(-3.54%) |
Jun 09, 2022 | 21.01 | 21.11 | 20.53 | 20.54 | 118,221 | -0.48(-2.30%) |
Jun 08, 2022 | 21.26 | 21.31 | 20.98 | 21.02 | 123,368 | -0.45(-2.09%) |
Jun 07, 2022 | 21.28 | 21.54 | 21.23 | 21.47 | 140,887 | +0.03(+0.13%) |
Jun 06, 2022 | 21.52 | 21.55 | 21.33 | 21.45 | 123,828 | +0.09(+0.42%) |
Jun 03, 2022 | 21.47 | 21.47 | 21.21 | 21.36 | 227,398 | -0.13(-0.58%) |
Jun 02, 2022 | 21.19 | 21.53 | 20.90 | 21.48 | 112,600 | +0.32(+1.53%) |
Jun 01, 2022 | 21.04 | 21.35 | 20.53 | 21.16 | 361,594 | +0.22(+1.03%) |
May 31, 2022 | 20.96 | 21.13 | 20.52 | 20.94 | 812,400 | +0.00(+0.00%) |
May 27, 2022 | 20.95 | 21.11 | 20.87 | 20.94 | 131,755 | +0.21(+1.00%) |
May 26, 2022 | 20.58 | 20.93 | 20.58 | 20.74 | 179,231 | +0.29(+1.40%) |
May 25, 2022 | 20.27 | 20.62 | 20.14 | 20.45 | 120,027 | +0.22(+1.06%) |
May 24, 2022 | 20.03 | 20.34 | 19.78 | 20.23 | 225,002 | +0.20(+0.99%) |
May 23, 2022 | 19.97 | 20.26 | 19.68 | 20.04 | 217,291 | +0.52(+2.67%) |
May 20, 2022 | 19.74 | 19.85 | 19.22 | 19.52 | 207,121 | +0.04(+0.18%) |
May 19, 2022 | 19.62 | 19.81 | 19.41 | 19.48 | 239,560 | -0.27(-1.36%) |
May 18, 2022 | 19.84 | 19.96 | 19.48 | 19.75 | 285,848 | -1.12(-5.37%) |
May 17, 2022 | 20.53 | 20.94 | 20.48 | 20.87 | 93,816 | +0.74(+3.65%) |
May 16, 2022 | 20.09 | 20.27 | 19.80 | 20.14 | 187,038 | +0.00(+0.00%) |
May 13, 2022 | 20.24 | 20.55 | 19.91 | 20.14 | 149,065 | -0.02(-0.09%) |
May 12, 2022 | 20.21 | 20.24 | 19.65 | 20.15 | 197,641 | -0.02(-0.09%) |
May 11, 2022 | 20.41 | 20.76 | 20.16 | 20.17 | 122,327 | -0.17(-0.84%) |
May 10, 2022 | 20.76 | 20.89 | 20.00 | 20.34 | 169,819 | -0.25(-1.22%) |
May 09, 2022 | 20.65 | 20.83 | 20.45 | 20.59 | 131,189 | -0.19(-0.91%) |
May 06, 2022 | 20.88 | 21.09 | 20.40 | 20.78 | 175,770 | -0.10(-0.47%) |
May 05, 2022 | 21.10 | 21.21 | 20.59 | 20.88 | 198,187 | -0.45(-2.12%) |
May 04, 2022 | 20.66 | 21.40 | 20.53 | 21.33 | 135,944 | +0.58(+2.78%) |
May 03, 2022 | 20.56 | 20.89 | 20.35 | 20.76 | 154,153 | +0.23(+1.13%) |
May 02, 2022 | 20.77 | 20.92 | 20.02 | 20.53 | 266,881 | -0.05(-0.26%) |
Apr 29, 2022 | 21.29 | 21.47 | 20.45 | 20.58 | 157,936 | -0.80(-3.74%) |
Apr 28, 2022 | 21.35 | 21.49 | 20.97 | 21.38 | 144,592 | +0.31(+1.48%) |
Apr 27, 2022 | 21.85 | 21.85 | 20.92 | 21.07 | 166,693 | -0.25(-1.17%) |
Apr 26, 2022 | 21.74 | 21.93 | 21.17 | 21.32 | 174,634 | -0.68(-3.07%) |
Apr 25, 2022 | 21.50 | 22.09 | 21.25 | 21.99 | 366,734 | +0.22(+1.02%) |
Apr 22, 2022 | 22.15 | 22.15 | 21.74 | 21.77 | 154,681 | -0.43(-1.92%) |
Apr 21, 2022 | 22.49 | 22.68 | 22.11 | 22.20 | 141,862 | -0.06(-0.28%) |
Apr 20, 2022 | 22.27 | 22.61 | 22.18 | 22.26 | 158,088 | +0.13(+0.60%) |
Apr 19, 2022 | 21.58 | 22.24 | 21.57 | 22.13 | 142,426 | +0.73(+3.41%) |
Apr 18, 2022 | 21.16 | 21.49 | 21.14 | 21.40 | 114,691 | +0.11(+0.50%) |
Apr 14, 2022 | 21.65 | 22.01 | 21.25 | 21.29 | 134,115 | -0.36(-1.64%) |
Apr 13, 2022 | 20.98 | 21.73 | 20.98 | 21.65 | 183,607 | +0.53(+2.53%) |
Apr 12, 2022 | 21.29 | 21.75 | 21.07 | 21.11 | 150,894 | -0.16(-0.75%) |
Apr 11, 2022 | 20.91 | 21.53 | 20.91 | 21.27 | 173,539 | +0.39(+1.87%) |
Apr 08, 2022 | 21.07 | 21.19 | 20.82 | 20.88 | 121,150 | -0.04(-0.17%) |
Apr 07, 2022 | 21.31 | 21.31 | 20.77 | 20.92 | 112,483 | -0.24(-1.13%) |
Apr 06, 2022 | 21.52 | 21.69 | 21.12 | 21.16 | 210,985 | -0.37(-1.73%) |
Apr 05, 2022 | 21.51 | 21.89 | 21.43 | 21.53 | 230,472 | +0.05(+0.25%) |
Apr 04, 2022 | 22.01 | 22.01 | 21.43 | 21.48 | 274,707 | -0.59(-2.66%) |
Apr 01, 2022 | 22.12 | 22.32 | 21.69 | 22.06 | 304,638 | +0.19(+0.85%) |
Mar 31, 2022 | 22.15 | 22.53 | 21.83 | 21.88 | 177,137 | -0.34(-1.52%) |
Mar 30, 2022 | 23.40 | 23.41 | 22.06 | 22.21 | 193,133 | -1.11(-4.76%) |
Mar 29, 2022 | 23.25 | 23.58 | 23.06 | 23.33 | 188,123 | +0.27(+1.16%) |
Mar 28, 2022 | 23.27 | 23.53 | 22.84 | 23.06 | 192,170 | -0.36(-1.52%) |
Mar 25, 2022 | 22.83 | 23.48 | 22.80 | 23.41 | 187,154 | +0.73(+3.21%) |
Mar 24, 2022 | 22.80 | 22.85 | 22.47 | 22.69 | 148,934 | +0.13(+0.59%) |
Mar 23, 2022 | 22.71 | 23.15 | 22.37 | 22.55 | 260,959 | -0.31(-1.36%) |
Mar 22, 2022 | 22.93 | 23.22 | 22.70 | 22.86 | 117,130 | +0.28(+1.22%) |
Mar 21, 2022 | 22.71 | 22.95 | 22.39 | 22.59 | 119,884 | +0.16(+0.71%) |
Mar 18, 2022 | 22.26 | 22.54 | 21.81 | 22.43 | 349,791 | -0.07(-0.32%) |
Mar 17, 2022 | 22.52 | 22.63 | 22.27 | 22.50 | 102,370 | -0.24(-1.06%) |
Mar 16, 2022 | 22.31 | 22.79 | 22.31 | 22.74 | 129,774 | +0.68(+3.10%) |
Mar 15, 2022 | 22.26 | 22.45 | 21.77 | 22.05 | 157,188 | -0.14(-0.64%) |
Mar 14, 2022 | 22.38 | 22.54 | 22.00 | 22.20 | 121,275 | +0.20(+0.93%) |
Mar 11, 2022 | 22.07 | 22.45 | 21.75 | 21.99 | 121,633 | +0.20(+0.90%) |
Mar 10, 2022 | 21.47 | 22.08 | 21.20 | 21.80 | 138,932 | +0.12(+0.53%) |
Mar 09, 2022 | 21.97 | 22.12 | 21.62 | 21.68 | 103,349 | +0.35(+1.63%) |
Mar 08, 2022 | 21.65 | 22.49 | 21.23 | 21.33 | 222,540 | -0.01(-0.04%) |
Mar 07, 2022 | 21.73 | 22.05 | 21.33 | 21.34 | 185,361 | -0.56(-2.56%) |
Mar 04, 2022 | 22.49 | 22.49 | 21.72 | 21.90 | 100,952 | -0.97(-4.24%) |
Mar 03, 2022 | 22.84 | 22.91 | 22.63 | 22.87 | 117,886 | +0.09(+0.39%) |
Mar 02, 2022 | 21.93 | 23.03 | 21.90 | 22.78 | 144,732 | +1.14(+5.26%) |
Mar 01, 2022 | 22.93 | 23.10 | 21.39 | 21.65 | 240,874 | -1.57(-6.78%) |
Feb 28, 2022 | 22.96 | 23.63 | 22.77 | 23.22 | 140,560 | -0.15(-0.65%) |
Feb 25, 2022 | 22.61 | 23.52 | 22.98 | 23.37 | 135,855 | +0.81(+3.59%) |
Feb 24, 2022 | 22.38 | 22.64 | 21.90 | 22.56 | 183,318 | -0.60(-2.61%) |
Feb 23, 2022 | 23.90 | 23.99 | 23.09 | 23.17 | 136,820 | -0.56(-2.36%) |
Feb 22, 2022 | 23.81 | 24.13 | 23.56 | 23.73 | 150,641 | -0.10(-0.41%) |
Feb 18, 2022 | 23.82 | 0 | +0.19(+0.79%) | |||
Feb 17, 2022 | 24.03 | 24.60 | 23.59 | 23.64 | 161,343 | -0.63(-2.60%) |
Feb 16, 2022 | 23.73 | 24.34 | 23.65 | 24.27 | 283,260 | +0.38(+1.60%) |
Feb 15, 2022 | 23.51 | 23.97 | 23.47 | 23.89 | 91,979 | +0.50(+2.13%) |
Feb 14, 2022 | 23.89 | 24.10 | 23.31 | 23.39 | 133,693 | -0.28(-1.20%) |
Feb 11, 2022 | 23.45 | 24.05 | 23.13 | 23.67 | 164,359 | +0.15(+0.64%) |
Feb 10, 2022 | 23.51 | 23.94 | 23.31 | 23.52 | 195,845 | +0.06(+0.27%) |
Feb 09, 2022 | 24.13 | 24.13 | 22.93 | 23.46 | 262,884 | -0.56(-2.33%) |
Feb 08, 2022 | 23.63 | 24.07 | 23.51 | 24.02 | 179,080 | +0.51(+2.16%) |
Feb 07, 2022 | 22.90 | 23.66 | 22.90 | 23.51 | 225,756 | -0.10(-0.41%) |
Feb 04, 2022 | 23.75 | 23.87 | 23.25 | 23.61 | 215,254 | +0.04(+0.15%) |
Feb 03, 2022 | 23.76 | 23.43 | 23.57 | 132,340 | -0.10(-0.41%) | |
Feb 02, 2022 | 23.83 | 23.84 | 23.34 | 23.67 | 167,235 | -0.13(-0.56%) |
Feb 01, 2022 | 23.80 | 24.11 | 23.13 | 23.80 | 258,585 | +0.11(+0.45%) |
Jan 31, 2022 | 23.46 | 23.80 | 23.70 | 241,766 | +0.25(+1.05%) | |
Jan 28, 2022 | 23.23 | 23.65 | 22.70 | 23.45 | 260,292 | +0.19(+0.80%) |
Jan 27, 2022 | 24.04 | 24.62 | 23.22 | 23.27 | 297,264 | -0.64(-2.69%) |
Jan 26, 2022 | 23.80 | 25.43 | 23.60 | 23.91 | 1,083,302 | +1.38(+6.15%) |
Jan 25, 2022 | 22.22 | 22.80 | 21.86 | 22.53 | 360,814 | +0.05(+0.24%) |
Jan 24, 2022 | 21.59 | 22.64 | 21.16 | 22.47 | 349,220 | +0.38(+1.72%) |
Jan 21, 2022 | 22.10 | 22.96 | 22.02 | 22.09 | 231,566 | -0.34(-1.53%) |
Jan 20, 2022 | 22.87 | 23.06 | 22.39 | 22.44 | 130,763 | -0.48(-2.08%) |
Jan 19, 2022 | 23.50 | 23.50 | 22.78 | 22.91 | 143,560 | -0.41(-1.74%) |
Jan 18, 2022 | 23.57 | 23.63 | 23.20 | 23.32 | 133,337 | -0.24(-1.01%) |
Jan 14, 2022 | 23.56 | 0 | +0.28(+1.21%) | |||
Jan 13, 2022 | 22.93 | 23.39 | 22.83 | 23.27 | 102,525 | +0.34(+1.50%) |
Jan 12, 2022 | 22.62 | 23.02 | 22.62 | 22.93 | 154,757 | +0.29(+1.29%) |
Jan 11, 2022 | 22.61 | 22.70 | 22.30 | 22.64 | 143,382 | +0.18(+0.78%) |
Jan 10, 2022 | 22.69 | 22.69 | 22.13 | 22.46 | 173,614 | -0.08(-0.35%) |
Jan 07, 2022 | 22.89 | 22.89 | 22.40 | 22.54 | 135,904 | -0.04(-0.20%) |
Jan 06, 2022 | 21.94 | 22.61 | 21.81 | 22.59 | 161,288 | +0.93(+4.32%) |
Jan 05, 2022 | 21.64 | 22.08 | 21.52 | 21.65 | 150,872 | +0.24(+1.11%) |
Jan 04, 2022 | 21.54 | 21.87 | 21.41 | 21.41 | 147,824 | +0.05(+0.25%) |
Jan 03, 2022 | 21.07 | 21.59 | 20.93 | 21.36 | 205,156 | +0.48(+2.32%) |
Dec 31, 2021 | 20.76 | 20.92 | 20.58 | 20.88 | 98,782 | +0.11(+0.55%) |
Dec 30, 2021 | 20.76 | 21.21 | 20.67 | 20.76 | 130,252 | -0.06(-0.30%) |
Dec 29, 2021 | 20.67 | 20.88 | 20.44 | 20.82 | 92,948 | +0.16(+0.77%) |
Dec 28, 2021 | 20.66 | 20.94 | 20.59 | 20.67 | 109,125 | +0.01(+0.04%) |
Dec 27, 2021 | 20.25 | 20.74 | 20.11 | 20.66 | 101,497 | +0.56(+2.76%) |
Dec 23, 2021 | 20.14 | 20.27 | 20.02 | 20.10 | 186,423 | +0.10(+0.48%) |
Dec 22, 2021 | 19.69 | 20.07 | 19.65 | 20.00 | 266,033 | +0.26(+1.29%) |
Dec 21, 2021 | 19.65 | 20.08 | 19.62 | 19.75 | 164,349 | +0.38(+1.96%) |
Dec 20, 2021 | 19.76 | 19.76 | 18.77 | 19.37 | 261,827 | -0.71(-3.56%) |
Dec 17, 2021 | 19.85 | 20.79 | 19.03 | 20.08 | 1,460,721 | +0.09(+0.44%) |
Dec 16, 2021 | 19.77 | 20.30 | 19.56 | 20.00 | 227,933 | +0.55(+2.81%) |
Dec 15, 2021 | 19.40 | 19.98 | 19.19 | 19.45 | 355,936 | +0.01(+0.05%) |
Dec 14, 2021 | 19.44 | 19.66 | 19.10 | 19.44 | 212,741 | +0.41(+2.13%) |
Dec 13, 2021 | 19.57 | 19.57 | 18.97 | 19.03 | 217,872 | -0.70(-3.53%) |
Dec 10, 2021 | 19.86 | 19.86 | 19.40 | 19.73 | 86,762 | +0.09(+0.45%) |
Dec 09, 2021 | 19.97 | 19.97 | 19.59 | 19.64 | 105,978 | -0.54(-2.66%) |
Dec 08, 2021 | 20.14 | 20.22 | 19.89 | 20.18 | 127,864 | +0.13(+0.66%) |
Dec 07, 2021 | 20.51 | 20.54 | 19.95 | 20.05 | 156,143 | -0.14(-0.70%) |
Dec 06, 2021 | 20.00 | 20.40 | 19.67 | 20.19 | 134,512 | +0.54(+2.74%) |
Dec 03, 2021 | 20.52 | 20.55 | 19.48 | 19.65 | 145,265 | -0.80(-3.92%) |
Dec 02, 2021 | 19.89 | 20.67 | 19.67 | 20.45 | 150,123 | +0.78(+3.94%) |
Dec 01, 2021 | 20.29 | 20.61 | 19.63 | 19.68 | 154,301 | -0.13(-0.67%) |
Nov 30, 2021 | 19.99 | 20.22 | 19.54 | 19.81 | 164,965 | -0.41(-2.01%) |
Nov 29, 2021 | 20.63 | 20.77 | 20.00 | 20.22 | 177,703 | -0.01(-0.04%) |
Nov 26, 2021 | 20.96 | 21.09 | 19.86 | 20.22 | 125,524 | -1.63(-7.46%) |
Nov 24, 2021 | 21.64 | 21.93 | 21.60 | 21.86 | 151,238 | +0.03(+0.11%) |
Nov 23, 2021 | 21.40 | 21.92 | 21.33 | 21.83 | 208,202 | +0.55(+2.57%) |
Nov 22, 2021 | 21.22 | 21.78 | 21.11 | 21.28 | 270,324 | +0.57(+2.77%) |
Nov 19, 2021 | 20.11 | 20.85 | 20.11 | 20.71 | 117,819 | -0.16(-0.76%) |
Nov 18, 2021 | 21.20 | 21.04 | 20.80 | 20.87 | 150,672 | -0.23(-1.09%) |
Nov 17, 2021 | 21.47 | 21.47 | 20.90 | 21.10 | 165,610 | -0.53(-2.45%) |
Nov 16, 2021 | 21.68 | 21.94 | 21.56 | 21.63 | 161,441 | +0.10(+0.45%) |
Nov 15, 2021 | 21.29 | 21.63 | 21.16 | 21.53 | 167,218 | +0.67(+3.21%) |
Nov 12, 2021 | 21.21 | 21.24 | 20.74 | 20.86 | 109,501 | -0.41(-1.91%) |
Nov 11, 2021 | 21.20 | 21.35 | 21.06 | 21.26 | 207,118 | +0.06(+0.29%) |
Nov 10, 2021 | 20.89 | 21.22 | 21.20 | 117,948 | +0.27(+1.31%) | |
Nov 09, 2021 | 20.84 | 21.08 | 20.54 | 20.93 | 89,506 | -0.09(-0.42%) |
Nov 08, 2021 | 21.07 | 21.29 | 20.94 | 21.02 | 140,419 | -0.12(-0.58%) |
Nov 05, 2021 | 20.58 | 21.27 | 20.44 | 21.14 | 144,494 | +0.71(+3.50%) |
Nov 04, 2021 | 20.79 | 20.89 | 20.02 | 20.43 | 141,255 | -0.26(-1.27%) |
Nov 03, 2021 | 20.17 | 20.82 | 20.14 | 20.69 | 234,137 | +0.31(+1.50%) |
Nov 02, 2021 | 20.23 | 20.54 | 20.05 | 20.38 | 145,509 | +0.26(+1.30%) |
Nov 01, 2021 | 19.47 | 20.19 | 19.40 | 20.12 | 139,683 | +0.73(+3.74%) |
Oct 29, 2021 | 19.23 | 19.68 | 19.23 | 19.40 | 296,830 | +0.11(+0.59%) |
Oct 28, 2021 | 19.47 | 19.99 | 18.95 | 19.28 | 179,828 | +0.21(+1.10%) |
Oct 27, 2021 | 19.06 | 19.86 | 17.69 | 19.07 | 245,261 | +0.87(+4.75%) |
Oct 26, 2021 | 18.49 | 18.16 | 18.21 | 275,693 | -0.30(-1.61%) | |
Oct 25, 2021 | 18.18 | 18.52 | 18.07 | 18.50 | 102,062 | +0.45(+2.47%) |
Oct 22, 2021 | 17.84 | 18.11 | 17.84 | 18.06 | 216,611 | +0.22(+1.22%) |
Oct 21, 2021 | 17.79 | 17.90 | 17.61 | 17.84 | 108,081 | +0.10(+0.54%) |
Oct 20, 2021 | 17.45 | 17.84 | 17.31 | 17.74 | 270,589 | +0.24(+1.40%) |
Oct 19, 2021 | 18.19 | 18.30 | 17.39 | 17.50 | 69,760 | -0.08(-0.45%) |
Oct 18, 2021 | 17.43 | 17.62 | 17.43 | 17.58 | 110,877 | +0.17(+1.00%) |
Oct 15, 2021 | 18.00 | 18.01 | 17.38 | 17.40 | 178,414 | -0.17(-0.94%) |
Oct 14, 2021 | 17.49 | 17.59 | 17.16 | 17.57 | 91,060 | +0.33(+1.93%) |
Oct 13, 2021 | 17.52 | 17.52 | 17.03 | 17.24 | 67,722 | -0.28(-1.60%) |
Oct 12, 2021 | 17.73 | 17.77 | 17.49 | 17.52 | 70,402 | -0.22(-1.23%) |
Oct 11, 2021 | 17.98 | 18.04 | 17.72 | 17.73 | 64,710 | -0.04(-0.20%) |
Oct 08, 2021 | 17.74 | 17.89 | 17.66 | 17.77 | 63,231 | +0.03(+0.15%) |
Oct 07, 2021 | 17.80 | 17.80 | 17.60 | 17.74 | 82,191 | +0.16(+0.89%) |
Oct 06, 2021 | 17.41 | 17.61 | 17.18 | 17.59 | 87,645 | +0.01(+0.05%) |
Oct 05, 2021 | 17.79 | 17.79 | 17.48 | 17.58 | 154,812 | -0.01(-0.05%) |
Oct 04, 2021 | 17.77 | 17.93 | 17.45 | 17.59 | 127,562 | -0.26(-1.47%) |
Oct 01, 2021 | 17.57 | 18.08 | 17.51 | 17.85 | 122,130 | +0.31(+1.79%) |
Sep 30, 2021 | 17.87 | 17.87 | 17.13 | 17.53 | 140,667 | -0.17(-0.99%) |
Sep 29, 2021 | 17.36 | 17.77 | 17.18 | 17.71 | 157,915 | +0.41(+2.37%) |
Sep 28, 2021 | 17.58 | 17.92 | 16.57 | 17.30 | 104,469 | -0.21(-1.20%) |
Sep 27, 2021 | 16.95 | 17.76 | 16.83 | 17.51 | 163,734 | +0.71(+4.21%) |
Sep 24, 2021 | 16.45 | 16.90 | 16.45 | 16.80 | 165,122 | +0.28(+1.69%) |
Sep 23, 2021 | 16.18 | 16.67 | 16.18 | 16.52 | 110,155 | +0.54(+3.39%) |
Sep 22, 2021 | 15.76 | 16.21 | 15.76 | 15.98 | 122,377 | +0.29(+1.84%) |
Sep 21, 2021 | 15.85 | 15.94 | 15.69 | 15.69 | 135,680 | -0.03(-0.22%) |
Sep 20, 2021 | 15.84 | 16.00 | 15.44 | 15.72 | 227,858 | -0.70(-4.26%) |
Sep 17, 2021 | 15.93 | 16.45 | 15.71 | 16.42 | 678,462 | +0.59(+3.76%) |
Sep 16, 2021 | 16.07 | 16.07 | 15.77 | 15.83 | 124,776 | -0.10(-0.66%) |
Sep 15, 2021 | 15.76 | 16.05 | 15.73 | 15.93 | 116,348 | +0.25(+1.62%) |
Sep 14, 2021 | 15.93 | 15.94 | 15.58 | 15.68 | 174,886 | -0.22(-1.37%) |
Sep 13, 2021 | 15.82 | 15.99 | 15.73 | 15.90 | 127,516 | +0.13(+0.83%) |
Sep 10, 2021 | 16.15 | 16.16 | 15.76 | 15.77 | 119,622 | -0.28(-1.74%) |
Sep 09, 2021 | 17.08 | 17.08 | 15.93 | 16.05 | 128,157 | +0.05(+0.33%) |
Sep 08, 2021 | 16.21 | 16.37 | 15.89 | 16.00 | 124,680 | -0.31(-1.88%) |
Sep 07, 2021 | 16.32 | 16.77 | 16.02 | 16.30 | 99,741 | +0.04(+0.27%) |
Sep 03, 2021 | 16.50 | 16.51 | 16.19 | 16.26 | 100,649 | -0.21(-1.27%) |
Sep 02, 2021 | 16.61 | 16.79 | 16.46 | 16.47 | 90,881 | -0.10(-0.58%) |
Sep 01, 2021 | 16.85 | 16.85 | 16.39 | 16.56 | 192,538 | -0.29(-1.71%) |
Aug 31, 2021 | 16.79 | 17.04 | 16.73 | 16.85 | 102,152 | +0.06(+0.36%) |
Aug 30, 2021 | 17.27 | 17.31 | 16.74 | 16.79 | 125,617 | -0.36(-2.09%) |
Aug 27, 2021 | 16.53 | 17.21 | 16.53 | 17.15 | 149,024 | +0.65(+3.92%) |
Aug 26, 2021 | 16.78 | 16.96 | 16.48 | 16.50 | 135,309 | -0.24(-1.41%) |
Aug 25, 2021 | 16.62 | 16.90 | 16.59 | 16.74 | 144,732 | +0.17(+1.00%) |
Aug 24, 2021 | 16.57 | 16.74 | 16.55 | 16.57 | 97,607 | -0.01(-0.05%) |
Aug 23, 2021 | 16.62 | 16.75 | 16.49 | 16.58 | 97,282 | +0.13(+0.80%) |
Aug 20, 2021 | 15.89 | 16.49 | 15.75 | 16.45 | 252,288 | +0.46(+2.90%) |
Aug 19, 2021 | 16.10 | 16.15 | 15.78 | 15.99 | 112,092 | -0.21(-1.30%) |
Aug 18, 2021 | 16.38 | 16.55 | 16.15 | 16.20 | 76,199 | -0.23(-1.38%) |
Aug 17, 2021 | 16.49 | 16.67 | 16.26 | 16.42 | 92,255 | -0.17(-1.00%) |
Aug 16, 2021 | 16.54 | 16.70 | 16.32 | 16.59 | 120,204 | -0.04(-0.26%) |
Aug 13, 2021 | 16.88 | 16.88 | 16.62 | 16.63 | 79,116 | -0.17(-1.04%) |
Aug 12, 2021 | 16.95 | 16.96 | 16.64 | 16.81 | 109,349 | -0.09(-0.52%) |
Aug 11, 2021 | 16.68 | 16.90 | 16.49 | 16.90 | 206,500 | +0.27(+1.63%) |
Aug 10, 2021 | 16.57 | 16.74 | 16.47 | 16.62 | 115,218 | +0.07(+0.42%) |
Aug 09, 2021 | 16.73 | 17.38 | 16.45 | 16.55 | 79,042 | -0.17(-1.04%) |
Aug 06, 2021 | 16.49 | 16.85 | 16.49 | 16.73 | 132,032 | +0.58(+3.57%) |
Aug 05, 2021 | 16.07 | 16.15 | 15.94 | 16.15 | 344,832 | +0.23(+1.42%) |
Aug 04, 2021 | 15.89 | 16.15 | 15.85 | 15.93 | 116,729 | -0.15(-0.92%) |
Aug 03, 2021 | 15.68 | 16.14 | 15.63 | 16.07 | 211,286 | +0.43(+2.78%) |