Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.87 | 21.33 | 20.51 | 20.66 | 1,751,331 | -0.19(-0.91%) |
Apr 28, 2022 | 21.30 | 21.50 | 20.48 | 20.85 | 1,100,831 | -0.42(-1.97%) |
Apr 27, 2022 | 21.28 | 21.55 | 21.02 | 21.27 | 1,039,990 | +0.01(+0.05%) |
Apr 26, 2022 | 21.71 | 22.27 | 21.19 | 21.26 | 1,184,360 | -0.61(-2.79%) |
Apr 25, 2022 | 21.64 | 21.97 | 21.42 | 21.87 | 870,530 | +0.22(+1.02%) |
Apr 22, 2022 | 22.31 | 22.38 | 21.58 | 21.65 | 1,406,370 | -0.84(-3.73%) |
Apr 21, 2022 | 23.00 | 23.25 | 22.45 | 22.49 | 1,684,841 | -0.31(-1.36%) |
Apr 20, 2022 | 22.53 | 22.94 | 22.28 | 22.80 | 1,335,284 | +0.46(+2.06%) |
Apr 19, 2022 | 22.16 | 22.54 | 22.05 | 22.34 | 1,282,842 | +0.23(+1.04%) |
Apr 18, 2022 | 22.39 | 22.46 | 21.94 | 22.11 | 824,856 | -0.21(-0.94%) |
Apr 14, 2022 | 22.81 | 22.85 | 22.31 | 22.32 | 657,459 | -0.43(-1.89%) |
Apr 13, 2022 | 22.58 | 23.19 | 22.47 | 22.75 | 1,099,605 | +0.17(+0.75%) |
Apr 12, 2022 | 22.37 | 22.75 | 22.28 | 22.58 | 1,051,826 | +0.35(+1.57%) |
Apr 11, 2022 | 22.63 | 22.86 | 22.16 | 22.23 | 1,065,092 | -0.53(-2.33%) |
Apr 08, 2022 | 22.77 | 22.95 | 22.67 | 22.76 | 1,071,923 | +0.13(+0.57%) |
Apr 07, 2022 | 22.87 | 23.00 | 22.54 | 22.63 | 846,461 | -0.11(-0.48%) |
Apr 06, 2022 | 22.53 | 22.92 | 22.37 | 22.74 | 1,131,836 | +0.04(+0.18%) |
Apr 05, 2022 | 22.43 | 23.17 | 22.43 | 22.70 | 1,309,670 | -0.07(-0.31%) |
Apr 04, 2022 | 23.09 | 23.24 | 22.48 | 22.77 | 827,957 | -0.32(-1.39%) |
Apr 01, 2022 | 22.45 | 23.21 | 22.28 | 23.09 | 1,388,443 | +0.57(+2.53%) |
Mar 31, 2022 | 22.50 | 22.95 | 22.45 | 22.52 | 1,787,886 | +0.10(+0.45%) |
Mar 30, 2022 | 22.32 | 22.62 | 22.21 | 22.42 | 2,579,613 | +0.01(+0.04%) |
Mar 29, 2022 | 21.84 | 22.52 | 21.72 | 22.41 | 1,501,437 | +0.73(+3.37%) |
Mar 28, 2022 | 21.68 | 21.87 | 21.47 | 21.68 | 1,048,828 | -0.08(-0.37%) |
Mar 25, 2022 | 21.61 | 21.80 | 21.32 | 21.76 | 662,945 | +0.15(+0.69%) |
Mar 24, 2022 | 21.73 | 21.97 | 21.60 | 21.61 | 579,128 | -0.02(-0.09%) |
Mar 23, 2022 | 22.06 | 22.21 | 21.48 | 21.63 | 987,029 | -0.59(-2.66%) |
Mar 22, 2022 | 22.18 | 22.66 | 22.15 | 22.22 | 1,156,211 | +0.01(+0.05%) |
Mar 21, 2022 | 21.66 | 22.27 | 21.60 | 22.21 | 1,315,793 | +0.62(+2.87%) |
Mar 18, 2022 | 22.24 | 22.37 | 21.39 | 21.59 | 2,326,682 | -0.56(-2.53%) |
Mar 17, 2022 | 22.04 | 22.93 | 21.97 | 22.15 | 2,808,231 | +0.15(+0.68%) |
Mar 16, 2022 | 21.77 | 22.04 | 21.17 | 22.00 | 1,584,189 | +0.27(+1.24%) |
Mar 15, 2022 | 21.68 | 21.94 | 21.54 | 21.73 | 1,786,235 | +0.13(+0.60%) |
Mar 14, 2022 | 20.89 | 21.81 | 20.72 | 21.60 | 2,136,242 | +0.62(+2.96%) |
Mar 11, 2022 | 21.97 | 22.20 | 20.98 | 20.98 | 2,517,648 | -0.98(-4.46%) |
Mar 10, 2022 | 21.93 | 22.08 | 21.58 | 21.96 | 2,024,165 | -0.16(-0.72%) |
Mar 09, 2022 | 21.36 | 22.16 | 21.18 | 22.12 | 3,412,559 | +0.88(+4.14%) |
Mar 08, 2022 | 20.78 | 21.41 | 20.72 | 21.24 | 2,222,801 | +0.40(+1.92%) |
Mar 07, 2022 | 21.60 | 21.96 | 20.80 | 20.84 | 3,851,215 | -0.56(-2.62%) |
Mar 04, 2022 | 21.28 | 21.44 | 20.59 | 21.40 | 3,517,239 | +0.43(+2.05%) |
Mar 03, 2022 | 20.59 | 21.92 | 20.34 | 20.97 | 5,757,664 | +0.85(+4.22%) |
Mar 02, 2022 | 19.82 | 20.28 | 19.48 | 20.12 | 1,603,197 | +0.26(+1.31%) |
Mar 01, 2022 | 19.42 | 20.16 | 19.30 | 19.86 | 2,657,737 | +0.40(+2.06%) |
Feb 28, 2022 | 19.46 | 19.89 | 19.36 | 19.46 | 2,372,321 | -0.02(-0.10%) |
Feb 25, 2022 | 20.16 | 20.56 | 19.28 | 19.48 | 2,934,909 | -0.86(-4.23%) |
Feb 24, 2022 | 19.58 | 20.41 | 19.34 | 20.34 | 1,868,148 | +0.45(+2.26%) |
Feb 23, 2022 | 20.25 | 20.31 | 19.84 | 19.89 | 1,232,790 | -0.19(-0.95%) |
Feb 22, 2022 | 20.38 | 20.54 | 20.02 | 20.08 | 1,088,522 | -0.31(-1.52%) |
Feb 18, 2022 | 20.39 | 0 | -0.16(-0.78%) | |||
Feb 17, 2022 | 20.69 | 20.79 | 20.44 | 20.55 | 1,182,997 | -0.34(-1.63%) |
Feb 16, 2022 | 20.81 | 20.95 | 20.52 | 20.89 | 1,455,070 | +0.01(+0.05%) |
Feb 15, 2022 | 20.95 | 21.16 | 20.66 | 20.88 | 3,650,762 | +0.03(+0.14%) |
Feb 14, 2022 | 21.48 | 21.54 | 20.77 | 20.85 | 1,894,477 | -0.68(-3.16%) |
Feb 11, 2022 | 21.50 | 21.95 | 21.45 | 21.53 | 2,536,066 | +0.03(+0.14%) |
Feb 10, 2022 | 21.29 | 21.86 | 21.20 | 21.50 | 2,854,566 | +0.05(+0.23%) |
Feb 09, 2022 | 21.39 | 21.58 | 21.09 | 21.45 | 3,650,251 | +0.09(+0.42%) |
Feb 08, 2022 | 20.81 | 21.48 | 20.63 | 21.36 | 2,188,017 | +0.58(+2.79%) |
Feb 07, 2022 | 20.61 | 20.95 | 20.30 | 20.78 | 1,746,606 | +0.15(+0.73%) |
Feb 04, 2022 | 20.57 | 20.83 | 20.03 | 20.63 | 1,907,799 | -0.12(-0.58%) |
Feb 03, 2022 | 20.65 | 21.24 | 20.75 | 3,766,251 | +0.01(+0.05%) | |
Feb 02, 2022 | 20.91 | 21.09 | 20.53 | 20.74 | 1,980,690 | -0.07(-0.34%) |
Feb 01, 2022 | 20.32 | 20.95 | 20.16 | 20.81 | 3,124,266 | +0.59(+2.92%) |
Jan 31, 2022 | 20.50 | 20.22 | 3,499,018 | -0.33(-1.61%) | ||
Jan 28, 2022 | 19.61 | 20.55 | 19.51 | 20.55 | 2,197,137 | +0.86(+4.37%) |
Jan 27, 2022 | 20.03 | 20.64 | 19.69 | 19.69 | 3,657,110 | -0.38(-1.89%) |
Jan 26, 2022 | 20.39 | 20.77 | 19.98 | 20.07 | 3,625,448 | -0.21(-1.04%) |
Jan 25, 2022 | 19.00 | 20.63 | 18.10 | 20.28 | 9,266,757 | +2.80(+16.02%) |
Jan 24, 2022 | 16.97 | 17.53 | 16.85 | 17.48 | 1,065,140 | +0.34(+1.98%) |
Jan 21, 2022 | 17.07 | 17.48 | 17.03 | 17.14 | 863,486 | -0.07(-0.41%) |
Jan 20, 2022 | 17.14 | 17.59 | 17.14 | 17.21 | 1,047,444 | +0.10(+0.58%) |
Jan 19, 2022 | 17.51 | 17.57 | 17.10 | 17.11 | 615,914 | -0.41(-2.34%) |
Jan 18, 2022 | 17.82 | 17.94 | 17.50 | 17.52 | 605,808 | -0.36(-2.01%) |
Jan 14, 2022 | 17.88 | 0 | +0.20(+1.13%) | |||
Jan 13, 2022 | 17.66 | 17.83 | 17.14 | 17.68 | 435,613 | -0.02(-0.11%) |
Jan 12, 2022 | 18.25 | 18.25 | 17.52 | 17.70 | 618,663 | -0.22(-1.23%) |
Jan 11, 2022 | 17.72 | 17.94 | 17.64 | 17.92 | 623,257 | +0.20(+1.13%) |
Jan 10, 2022 | 17.56 | 17.75 | 17.28 | 17.72 | 964,283 | +0.07(+0.40%) |
Jan 07, 2022 | 17.65 | 17.89 | 17.59 | 17.65 | 820,284 | -0.08(-0.45%) |
Jan 06, 2022 | 17.83 | 18.14 | 17.58 | 17.73 | 879,183 | -0.29(-1.61%) |
Jan 05, 2022 | 18.45 | 18.56 | 18.00 | 18.02 | 1,087,033 | -0.49(-2.65%) |
Jan 04, 2022 | 18.62 | 18.77 | 18.31 | 18.51 | 910,243 | -0.10(-0.54%) |
Jan 03, 2022 | 18.41 | 18.68 | 18.27 | 18.61 | 783,479 | +0.16(+0.87%) |
Dec 31, 2021 | 18.47 | 18.64 | 18.38 | 18.45 | 1,218,141 | -0.01(-0.05%) |
Dec 30, 2021 | 18.53 | 18.68 | 18.38 | 18.46 | 835,939 | -0.05(-0.27%) |
Dec 29, 2021 | 18.25 | 18.54 | 18.04 | 18.51 | 873,948 | +0.25(+1.37%) |
Dec 28, 2021 | 18.40 | 18.64 | 18.21 | 18.26 | 1,203,452 | -0.13(-0.71%) |
Dec 27, 2021 | 18.20 | 18.41 | 18.07 | 18.39 | 907,944 | +0.19(+1.04%) |
Dec 23, 2021 | 18.50 | 18.59 | 18.17 | 18.20 | 1,421,898 | -0.24(-1.30%) |
Dec 22, 2021 | 18.22 | 18.45 | 18.11 | 18.44 | 1,361,036 | +0.22(+1.21%) |
Dec 21, 2021 | 18.76 | 18.83 | 18.20 | 18.22 | 1,718,583 | -0.35(-1.88%) |
Dec 20, 2021 | 18.30 | 18.71 | 18.19 | 18.57 | 1,638,853 | +0.03(+0.16%) |
Dec 17, 2021 | 18.18 | 18.80 | 18.16 | 18.54 | 5,828,156 | +0.92(+5.22%) |
Dec 16, 2021 | 17.91 | 17.97 | 17.56 | 17.62 | 960,822 | -0.21(-1.18%) |
Dec 15, 2021 | 17.68 | 17.84 | 17.42 | 17.83 | 995,616 | +0.20(+1.13%) |
Dec 14, 2021 | 17.31 | 17.82 | 17.04 | 17.63 | 1,279,810 | +0.19(+1.09%) |
Dec 13, 2021 | 17.60 | 17.69 | 17.10 | 17.44 | 1,277,035 | -0.24(-1.36%) |
Dec 10, 2021 | 17.62 | 17.78 | 17.40 | 17.68 | 1,154,883 | +0.10(+0.57%) |
Dec 09, 2021 | 17.38 | 17.66 | 17.36 | 17.58 | 1,330,100 | +0.03(+0.17%) |
Dec 08, 2021 | 17.30 | 17.70 | 17.30 | 17.55 | 1,463,580 | +0.56(+3.30%) |
Dec 07, 2021 | 16.98 | 17.15 | 16.67 | 16.99 | 1,512,968 | +0.13(+0.77%) |
Dec 06, 2021 | 16.87 | 17.15 | 16.62 | 16.86 | 2,557,191 | +0.13(+0.78%) |
Dec 03, 2021 | 16.54 | 17.00 | 16.53 | 16.73 | 1,907,797 | +0.20(+1.21%) |
Dec 02, 2021 | 16.41 | 16.73 | 16.32 | 16.53 | 2,538,433 | +0.10(+0.61%) |
Dec 01, 2021 | 16.92 | 17.36 | 16.40 | 16.43 | 2,838,406 | -0.20(-1.20%) |
Nov 30, 2021 | 16.86 | 16.97 | 16.53 | 16.63 | 2,592,541 | -0.31(-1.83%) |
Nov 29, 2021 | 16.77 | 17.18 | 16.59 | 16.94 | 1,760,968 | +0.35(+2.11%) |
Nov 26, 2021 | 17.09 | 17.22 | 16.48 | 16.59 | 1,013,447 | -0.76(-4.38%) |
Nov 24, 2021 | 17.34 | 17.54 | 17.30 | 17.35 | 1,148,285 | -0.11(-0.64%) |
Nov 23, 2021 | 17.44 | 17.60 | 16.75 | 17.46 | 1,682,813 | +0.10(+0.58%) |
Nov 22, 2021 | 17.20 | 17.50 | 16.94 | 17.36 | 1,639,135 | +0.25(+1.46%) |
Nov 19, 2021 | 17.13 | 17.34 | 16.95 | 17.11 | 2,504,724 | -0.06(-0.35%) |
Nov 18, 2021 | 17.05 | 17.32 | 17.14 | 17.17 | 1,825,020 | +0.18(+1.06%) |
Nov 17, 2021 | 16.83 | 17.02 | 16.55 | 16.99 | 1,661,343 | +0.10(+0.59%) |
Nov 16, 2021 | 16.74 | 17.02 | 16.54 | 16.89 | 1,538,542 | +0.17(+1.02%) |
Nov 15, 2021 | 16.47 | 16.83 | 16.23 | 16.72 | 2,119,078 | +0.33(+2.01%) |
Nov 12, 2021 | 14.93 | 16.50 | 14.93 | 16.39 | 2,876,140 | +0.50(+3.15%) |
Nov 11, 2021 | 15.32 | 15.96 | 15.21 | 15.89 | 2,445,541 | +0.68(+4.47%) |
Nov 10, 2021 | 14.98 | 15.21 | 1,421,755 | +0.16(+1.06%) | ||
Nov 09, 2021 | 14.87 | 15.07 | 14.72 | 15.05 | 1,262,102 | +0.15(+1.01%) |
Nov 08, 2021 | 15.21 | 15.30 | 14.85 | 14.90 | 1,532,025 | -0.20(-1.32%) |
Nov 05, 2021 | 14.00 | 15.27 | 13.96 | 15.10 | 1,658,187 | +0.94(+6.64%) |
Nov 04, 2021 | 14.11 | 14.19 | 13.87 | 14.16 | 1,309,640 | +0.13(+0.93%) |
Nov 03, 2021 | 13.82 | 14.07 | 13.80 | 14.03 | 1,296,477 | +0.14(+1.01%) |
Nov 02, 2021 | 13.91 | 14.13 | 13.73 | 13.89 | 874,748 | +0.09(+0.65%) |
Nov 01, 2021 | 13.79 | 13.92 | 13.91 | 13.80 | 1,390,954 | +0.02(+0.15%) |
Oct 29, 2021 | 13.54 | 13.89 | 13.54 | 13.78 | 843,850 | +0.19(+1.40%) |
Oct 28, 2021 | 13.20 | 13.63 | 13.18 | 13.59 | 990,576 | +0.40(+3.03%) |
Oct 27, 2021 | 13.32 | 13.48 | 13.10 | 13.19 | 772,386 | -0.20(-1.49%) |
Oct 26, 2021 | 13.65 | 13.38 | 13.39 | 595,794 | -0.20(-1.47%) | |
Oct 25, 2021 | 13.77 | 13.94 | 13.53 | 13.59 | 1,000,691 | -0.21(-1.52%) |
Oct 22, 2021 | 13.93 | 14.07 | 13.79 | 13.80 | 661,597 | -0.13(-0.93%) |
Oct 21, 2021 | 14.22 | 14.33 | 13.73 | 13.93 | 1,431,205 | -0.32(-2.25%) |
Oct 20, 2021 | 14.02 | 14.35 | 14.02 | 14.25 | 455,998 | +0.08(+0.56%) |
Oct 19, 2021 | 14.22 | 14.31 | 14.03 | 14.17 | 1,140,746 | -0.05(-0.35%) |
Oct 18, 2021 | 13.71 | 14.31 | 13.70 | 14.22 | 924,871 | -0.03(-0.21%) |
Oct 15, 2021 | 14.25 | 14.59 | 14.14 | 14.25 | 1,655,386 | +0.11(+0.78%) |
Oct 14, 2021 | 14.44 | 14.45 | 13.98 | 14.14 | 1,075,916 | +0.21(+1.51%) |
Oct 13, 2021 | 13.90 | 14.00 | 13.68 | 13.93 | 1,034,761 | +0.01(+0.07%) |
Oct 12, 2021 | 13.90 | 13.98 | 13.73 | 13.92 | 863,653 | +0.08(+0.58%) |
Oct 11, 2021 | 13.96 | 14.05 | 13.77 | 13.84 | 898,970 | -0.13(-0.93%) |
Oct 08, 2021 | 13.81 | 13.99 | 13.66 | 13.97 | 985,849 | +0.18(+1.31%) |
Oct 07, 2021 | 13.52 | 13.87 | 13.48 | 13.79 | 1,218,192 | +0.34(+2.53%) |
Oct 06, 2021 | 13.46 | 13.55 | 13.15 | 13.45 | 1,077,280 | -0.06(-0.44%) |
Oct 05, 2021 | 13.53 | 13.68 | 13.30 | 13.51 | 1,032,947 | -0.04(-0.30%) |
Oct 04, 2021 | 13.52 | 13.59 | 13.36 | 13.55 | 972,160 | -0.04(-0.29%) |
Oct 01, 2021 | 13.45 | 13.62 | 13.05 | 13.59 | 1,456,255 | +0.22(+1.65%) |
Sep 30, 2021 | 13.45 | 13.56 | 13.32 | 13.37 | 1,495,147 | -0.08(-0.59%) |
Sep 29, 2021 | 13.58 | 13.59 | 13.40 | 13.45 | 925,684 | -0.08(-0.59%) |
Sep 28, 2021 | 13.76 | 13.84 | 13.49 | 13.53 | 1,280,568 | -0.25(-1.81%) |
Sep 27, 2021 | 13.77 | 13.80 | 13.65 | 13.78 | 1,593,219 | +0.08(+0.58%) |
Sep 24, 2021 | 13.77 | 13.85 | 13.69 | 13.70 | 815,559 | -0.11(-0.80%) |
Sep 23, 2021 | 13.81 | 13.97 | 13.66 | 13.81 | 1,500,340 | +0.03(+0.22%) |
Sep 22, 2021 | 13.81 | 13.90 | 13.68 | 13.78 | 864,034 | +0.05(+0.36%) |
Sep 21, 2021 | 13.88 | 13.97 | 13.72 | 13.73 | 1,612,664 | -0.11(-0.79%) |
Sep 20, 2021 | 14.09 | 14.18 | 13.77 | 13.84 | 1,613,393 | -0.42(-2.95%) |
Sep 17, 2021 | 13.83 | 14.29 | 13.71 | 14.26 | 8,827,489 | +0.48(+3.48%) |
Sep 16, 2021 | 13.43 | 13.90 | 13.30 | 13.78 | 1,955,993 | -0.02(-0.14%) |
Sep 15, 2021 | 13.88 | 14.86 | 13.75 | 13.80 | 1,380,791 | -0.05(-0.36%) |
Sep 14, 2021 | 14.36 | 14.47 | 13.80 | 13.85 | 1,344,117 | -0.49(-3.42%) |
Sep 13, 2021 | 14.37 | 14.41 | 14.19 | 14.34 | 1,370,907 | +0.03(+0.21%) |
Sep 10, 2021 | 14.61 | 14.61 | 14.29 | 14.31 | 1,093,802 | -0.23(-1.58%) |
Sep 09, 2021 | 14.39 | 14.66 | 14.29 | 14.54 | 2,075,964 | -0.04(-0.27%) |
Sep 08, 2021 | 14.98 | 15.08 | 14.56 | 14.58 | 1,260,321 | -0.46(-3.06%) |
Sep 07, 2021 | 15.20 | 15.27 | 14.95 | 15.04 | 1,383,285 | -0.16(-1.05%) |
Sep 03, 2021 | 15.44 | 15.45 | 15.15 | 15.20 | 1,145,928 | -0.18(-1.17%) |
Sep 02, 2021 | 15.50 | 15.50 | 15.29 | 15.38 | 1,269,771 | -0.14(-0.90%) |
Sep 01, 2021 | 15.45 | 15.60 | 15.29 | 15.52 | 1,623,294 | +0.16(+1.04%) |
Aug 31, 2021 | 15.47 | 15.61 | 15.28 | 15.36 | 2,473,358 | -0.11(-0.71%) |
Aug 30, 2021 | 15.78 | 15.78 | 15.39 | 15.47 | 1,163,240 | -0.32(-2.03%) |
Aug 27, 2021 | 15.41 | 15.79 | 15.29 | 15.79 | 1,516,640 | +0.44(+2.87%) |
Aug 26, 2021 | 15.57 | 15.67 | 15.32 | 15.35 | 1,369,825 | -0.22(-1.41%) |
Aug 25, 2021 | 16.10 | 16.11 | 15.57 | 15.57 | 1,922,281 | -0.61(-3.77%) |
Aug 24, 2021 | 16.29 | 16.30 | 16.04 | 16.18 | 1,048,455 | -0.03(-0.19%) |
Aug 23, 2021 | 15.93 | 16.25 | 15.88 | 16.21 | 1,468,656 | +0.32(+2.01%) |
Aug 20, 2021 | 15.72 | 16.08 | 15.72 | 15.89 | 1,306,757 | +0.04(+0.25%) |
Aug 19, 2021 | 16.62 | 16.68 | 15.83 | 15.85 | 1,817,909 | -0.81(-4.86%) |
Aug 18, 2021 | 16.77 | 16.99 | 16.62 | 16.66 | 1,456,502 | -0.16(-0.95%) |
Aug 17, 2021 | 16.85 | 16.86 | 16.61 | 16.82 | 1,831,012 | -0.14(-0.83%) |
Aug 16, 2021 | 16.90 | 17.12 | 16.79 | 16.96 | 1,339,996 | -0.05(-0.29%) |
Aug 13, 2021 | 17.04 | 17.09 | 16.85 | 17.01 | 1,291,107 | -0.08(-0.47%) |
Aug 12, 2021 | 17.05 | 17.17 | 16.94 | 17.09 | 918,639 | +0.00(+0.00%) |
Aug 11, 2021 | 17.08 | 17.20 | 16.87 | 17.09 | 1,242,254 | +0.04(+0.23%) |
Aug 10, 2021 | 17.15 | 17.36 | 16.93 | 17.05 | 1,498,581 | -0.11(-0.64%) |
Aug 09, 2021 | 17.37 | 17.45 | 16.94 | 17.16 | 2,195,800 | -0.23(-1.32%) |
Aug 06, 2021 | 17.54 | 18.48 | 17.29 | 17.39 | 2,149,511 | +0.25(+1.46%) |
Aug 05, 2021 | 17.14 | 17.26 | 17.03 | 17.14 | 1,662,484 | +0.04(+0.23%) |
Aug 04, 2021 | 17.23 | 17.37 | 17.07 | 17.10 | 1,027,285 | -0.26(-1.50%) |
Aug 03, 2021 | 17.15 | 17.45 | 17.13 | 17.36 | 1,823,888 | +0.19(+1.11%) |
Aug 02, 2021 | 17.18 | 17.43 | 17.09 | 17.17 | 900,315 | +0.09(+0.53%) |
Jul 30, 2021 | 17.14 | 17.31 | 17.02 | 17.08 | 1,177,622 | -0.15(-0.87%) |
Jul 29, 2021 | 17.29 | 17.38 | 17.20 | 17.23 | 779,685 | -0.03(-0.17%) |
Jul 28, 2021 | 17.20 | 17.39 | 17.17 | 17.26 | 988,834 | +0.05(+0.29%) |
Jul 27, 2021 | 17.21 | 17.33 | 17.11 | 17.21 | 955,670 | -0.03(-0.17%) |
Jul 26, 2021 | 17.35 | 17.62 | 17.20 | 17.24 | 969,851 | -0.04(-0.23%) |
Jul 23, 2021 | 17.34 | 17.55 | 17.17 | 17.28 | 900,858 | -0.01(-0.06%) |
Jul 22, 2021 | 17.47 | 17.55 | 17.20 | 17.29 | 934,245 | -0.15(-0.86%) |
Jul 21, 2021 | 17.49 | 17.77 | 17.38 | 17.44 | 836,121 | +0.05(+0.29%) |
Jul 20, 2021 | 17.48 | 17.68 | 17.34 | 17.39 | 1,347,787 | +0.05(+0.29%) |
Jul 19, 2021 | 17.33 | 17.49 | 17.17 | 17.34 | 1,579,977 | -0.17(-0.97%) |
Jul 16, 2021 | 17.77 | 17.89 | 17.41 | 17.51 | 1,812,675 | -0.21(-1.19%) |
Jul 15, 2021 | 17.86 | 17.89 | 17.53 | 17.72 | 1,197,700 | -0.20(-1.12%) |
Jul 14, 2021 | 18.19 | 18.29 | 17.73 | 17.92 | 1,000,282 | -0.22(-1.21%) |
Jul 13, 2021 | 18.36 | 18.39 | 18.03 | 18.14 | 802,786 | -0.24(-1.31%) |
Jul 12, 2021 | 18.12 | 18.40 | 17.94 | 18.38 | 741,550 | +0.20(+1.10%) |
Jul 09, 2021 | 18.15 | 18.32 | 18.08 | 18.18 | 694,003 | +0.10(+0.55%) |
Jul 08, 2021 | 17.95 | 18.19 | 17.90 | 18.08 | 1,219,243 | -0.09(-0.50%) |
Jul 07, 2021 | 18.30 | 18.42 | 18.10 | 18.17 | 998,534 | -0.11(-0.60%) |
Jul 06, 2021 | 18.32 | 18.40 | 18.09 | 18.28 | 956,937 | -0.10(-0.54%) |
Jul 02, 2021 | 18.58 | 18.58 | 18.35 | 18.38 | 784,646 | -0.10(-0.54%) |
Jul 01, 2021 | 18.50 | 18.84 | 18.35 | 18.48 | 854,626 | -0.03(-0.16%) |
Jun 30, 2021 | 18.71 | 18.79 | 18.35 | 18.51 | 2,598,052 | -0.17(-0.91%) |
Jun 29, 2021 | 18.77 | 19.00 | 18.63 | 18.68 | 1,033,232 | -0.10(-0.53%) |
Jun 28, 2021 | 18.76 | 18.96 | 18.58 | 18.78 | 993,572 | +0.00(+0.00%) |
Jun 25, 2021 | 18.62 | 18.97 | 18.53 | 18.78 | 4,580,086 | +0.21(+1.13%) |
Jun 24, 2021 | 18.34 | 18.67 | 18.29 | 18.57 | 873,738 | +0.30(+1.64%) |
Jun 23, 2021 | 18.09 | 18.55 | 18.03 | 18.27 | 1,566,205 | +0.24(+1.33%) |
Jun 22, 2021 | 18.00 | 18.08 | 17.83 | 18.03 | 1,465,375 | +0.07(+0.39%) |
Jun 21, 2021 | 17.66 | 18.00 | 17.50 | 17.96 | 1,520,356 | +0.46(+2.63%) |
Jun 18, 2021 | 17.53 | 17.89 | 17.25 | 17.50 | 2,948,245 | -0.22(-1.24%) |
Jun 17, 2021 | 17.68 | 17.80 | 17.57 | 17.72 | 2,296,143 | +0.01(+0.06%) |
Jun 16, 2021 | 17.59 | 17.73 | 17.47 | 17.71 | 1,611,837 | +0.01(+0.06%) |
Jun 15, 2021 | 17.48 | 17.73 | 17.38 | 17.70 | 3,136,049 | +0.12(+0.68%) |
Jun 14, 2021 | 18.04 | 18.05 | 17.54 | 17.58 | 2,740,190 | -0.50(-2.77%) |
Jun 11, 2021 | 18.07 | 18.19 | 18.00 | 18.08 | 864,924 | +0.03(+0.17%) |
Jun 10, 2021 | 17.95 | 18.11 | 17.85 | 18.05 | 1,117,870 | +0.10(+0.56%) |
Jun 09, 2021 | 17.97 | 18.05 | 17.88 | 17.95 | 1,233,141 | -0.03(-0.17%) |
Jun 08, 2021 | 18.08 | 18.17 | 17.97 | 17.98 | 1,045,270 | -0.05(-0.28%) |
Jun 07, 2021 | 18.05 | 18.20 | 17.99 | 18.03 | 1,641,407 | -0.05(-0.28%) |
Jun 04, 2021 | 18.06 | 18.16 | 17.96 | 18.08 | 984,114 | +0.02(+0.11%) |
Jun 03, 2021 | 17.71 | 18.11 | 17.62 | 18.06 | 1,320,247 | +0.39(+2.21%) |
Jun 02, 2021 | 17.75 | 17.91 | 17.61 | 17.67 | 1,807,069 | -0.04(-0.23%) |
Jun 01, 2021 | 17.36 | 17.82 | 16.98 | 17.71 | 2,018,675 | +0.32(+1.84%) |
May 28, 2021 | 17.48 | 17.64 | 17.36 | 17.39 | 1,254,362 | -0.02(-0.11%) |
May 27, 2021 | 17.64 | 17.64 | 17.21 | 17.41 | 2,302,677 | -0.07(-0.40%) |
May 26, 2021 | 16.73 | 17.53 | 16.73 | 17.48 | 1,905,034 | +0.89(+5.36%) |
May 25, 2021 | 16.91 | 17.01 | 16.56 | 16.59 | 1,848,866 | -0.26(-1.54%) |
May 24, 2021 | 17.20 | 17.30 | 16.83 | 16.85 | 1,245,258 | -0.33(-1.92%) |
May 21, 2021 | 17.35 | 17.54 | 17.16 | 17.18 | 1,231,968 | +0.01(+0.06%) |
May 20, 2021 | 17.28 | 17.28 | 17.04 | 17.17 | 1,664,673 | +0.11(+0.64%) |
May 19, 2021 | 17.12 | 17.20 | 16.93 | 17.06 | 1,556,772 | -0.25(-1.44%) |
May 18, 2021 | 17.05 | 17.43 | 17.02 | 17.31 | 1,616,653 | +0.27(+1.58%) |
May 17, 2021 | 16.90 | 17.10 | 16.76 | 17.04 | 1,326,549 | +0.10(+0.59%) |
May 14, 2021 | 16.69 | 16.95 | 16.45 | 16.94 | 1,815,032 | +0.38(+2.29%) |
May 13, 2021 | 16.12 | 16.64 | 16.06 | 16.56 | 1,674,414 | +0.55(+3.44%) |
May 12, 2021 | 16.17 | 16.33 | 15.69 | 16.01 | 1,540,518 | -0.19(-1.17%) |
May 11, 2021 | 15.71 | 16.36 | 15.69 | 16.20 | 1,749,887 | +0.12(+0.75%) |
May 10, 2021 | 16.18 | 16.29 | 16.00 | 16.08 | 1,701,111 | -0.15(-0.92%) |
May 07, 2021 | 15.91 | 16.27 | 15.81 | 16.23 | 1,089,581 | +0.35(+2.20%) |
May 06, 2021 | 15.69 | 15.89 | 15.50 | 15.88 | 1,428,425 | +0.08(+0.51%) |
May 05, 2021 | 15.97 | 15.97 | 15.61 | 15.80 | 1,143,972 | +0.00(+0.00%) |
May 04, 2021 | 15.40 | 15.93 | 15.32 | 15.80 | 2,036,570 | -0.47(-2.89%) |