Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.90 | 25.90 | 24.70 | 24.70 | 3,952 | -1.23(-4.75%) |
Apr 28, 2022 | 25.49 | 25.95 | 25.06 | 25.93 | 5,666 | +0.36(+1.43%) |
Apr 27, 2022 | 25.44 | 25.57 | 25.15 | 25.57 | 3,709 | +0.25(+0.99%) |
Apr 26, 2022 | 25.00 | 25.49 | 25.00 | 25.31 | 2,809 | +0.21(+0.85%) |
Apr 25, 2022 | 25.61 | 25.61 | 24.32 | 25.10 | 7,302 | -1.00(-3.81%) |
Apr 22, 2022 | 26.71 | 26.71 | 26.06 | 26.10 | 2,289 | -0.73(-2.72%) |
Apr 21, 2022 | 27.59 | 27.78 | 26.83 | 26.83 | 11,316 | -0.68(-2.46%) |
Apr 20, 2022 | 27.28 | 27.53 | 27.02 | 27.50 | 15,667 | +0.29(+1.06%) |
Apr 19, 2022 | 26.75 | 27.27 | 26.75 | 27.21 | 26,306 | +0.29(+1.07%) |
Apr 18, 2022 | 27.00 | 27.15 | 26.85 | 26.93 | 11,890 | +0.02(+0.08%) |
Apr 14, 2022 | 26.69 | 27.00 | 26.62 | 26.90 | 20,808 | +0.10(+0.37%) |
Apr 13, 2022 | 26.62 | 26.86 | 26.62 | 26.80 | 13,029 | +0.35(+1.32%) |
Apr 12, 2022 | 26.32 | 26.64 | 26.22 | 26.46 | 15,265 | +0.31(+1.19%) |
Apr 11, 2022 | 26.45 | 26.45 | 26.14 | 26.15 | 4,605 | -0.41(-1.54%) |
Apr 08, 2022 | 26.33 | 26.58 | 26.33 | 26.55 | 2,390 | +0.14(+0.53%) |
Apr 07, 2022 | 26.33 | 26.44 | 26.33 | 26.41 | 3,020 | +0.21(+0.79%) |
Apr 06, 2022 | 26.21 | 26.30 | 26.11 | 26.21 | 6,291 | -0.31(-1.15%) |
Apr 05, 2022 | 26.76 | 26.76 | 26.51 | 26.51 | 796 | -0.29(-1.08%) |
Apr 04, 2022 | 26.85 | 26.85 | 26.55 | 26.80 | 8,747 | +0.18(+0.69%) |
Apr 01, 2022 | 26.74 | 26.74 | 26.59 | 26.61 | 6,167 | +0.23(+0.86%) |
Mar 31, 2022 | 26.40 | 26.61 | 25.65 | 26.39 | 5,798 | -0.14(-0.54%) |
Mar 30, 2022 | 26.56 | 26.74 | 26.49 | 26.53 | 4,870 | +0.20(+0.78%) |
Mar 29, 2022 | 26.05 | 26.58 | 25.87 | 26.33 | 12,925 | +0.10(+0.38%) |
Mar 28, 2022 | 26.31 | 26.42 | 26.03 | 26.23 | 3,373 | -0.33(-1.25%) |
Mar 25, 2022 | 26.08 | 26.56 | 26.08 | 26.56 | 12,347 | +0.48(+1.86%) |
Mar 24, 2022 | 25.83 | 26.12 | 25.22 | 26.08 | 18,505 | +0.31(+1.20%) |
Mar 23, 2022 | 25.70 | 25.77 | 25.70 | 25.77 | 2,432 | +0.26(+1.04%) |
Mar 22, 2022 | 25.66 | 25.66 | 25.31 | 25.50 | 4,305 | -0.11(-0.44%) |
Mar 21, 2022 | 25.01 | 25.62 | 25.01 | 25.62 | 2,730 | +0.85(+3.42%) |
Mar 18, 2022 | 24.86 | 25.31 | 24.77 | 24.77 | 2,599 | -0.15(-0.61%) |
Mar 17, 2022 | 24.45 | 25.10 | 24.45 | 24.92 | 8,229 | +0.65(+2.68%) |
Mar 16, 2022 | 24.13 | 24.33 | 24.07 | 24.27 | 6,227 | +0.26(+1.10%) |
Mar 15, 2022 | 23.78 | 24.08 | 23.66 | 24.00 | 11,665 | -0.25(-1.02%) |
Mar 14, 2022 | 24.93 | 24.93 | 24.09 | 24.25 | 5,128 | -0.68(-2.74%) |
Mar 11, 2022 | 25.64 | 25.64 | 24.93 | 24.93 | 2,066 | -0.75(-2.90%) |
Mar 10, 2022 | 25.16 | 25.73 | 25.16 | 25.68 | 13,334 | +0.39(+1.55%) |
Mar 09, 2022 | 25.30 | 25.60 | 24.68 | 25.29 | 17,685 | -0.69(-2.64%) |
Mar 08, 2022 | 25.74 | 26.34 | 25.74 | 25.97 | 20,312 | +0.75(+2.99%) |
Mar 07, 2022 | 25.49 | 25.94 | 25.19 | 25.22 | 8,396 | -0.20(-0.77%) |
Mar 04, 2022 | 25.36 | 25.48 | 25.09 | 25.42 | 36,114 | +0.04(+0.15%) |
Mar 03, 2022 | 25.25 | 25.48 | 25.11 | 25.38 | 4,356 | +0.11(+0.42%) |
Mar 02, 2022 | 24.74 | 25.34 | 24.74 | 25.27 | 5,567 | +0.71(+2.88%) |
Mar 01, 2022 | 24.90 | 25.09 | 24.43 | 24.57 | 9,710 | -0.04(-0.15%) |
Feb 28, 2022 | 23.90 | 24.66 | 23.85 | 24.60 | 18,476 | +0.71(+2.96%) |
Feb 25, 2022 | 23.22 | 23.96 | 23.59 | 23.90 | 9,452 | +0.63(+2.72%) |
Feb 24, 2022 | 23.22 | 23.26 | 22.64 | 23.26 | 7,963 | +0.23(+1.01%) |
Feb 23, 2022 | 22.95 | 23.08 | 22.86 | 23.03 | 7,261 | +0.22(+0.96%) |
Feb 22, 2022 | 23.39 | 23.58 | 22.77 | 22.81 | 12,498 | -0.39(-1.69%) |
Feb 18, 2022 | 23.20 | 0 | -0.52(-2.19%) | |||
Feb 17, 2022 | 24.02 | 24.02 | 23.54 | 23.72 | 3,248 | -0.28(-1.16%) |
Feb 16, 2022 | 24.10 | 24.32 | 23.94 | 24.00 | 9,950 | +0.05(+0.19%) |
Feb 15, 2022 | 23.78 | 24.09 | 23.78 | 23.96 | 7,342 | -0.07(-0.28%) |
Feb 14, 2022 | 24.35 | 24.35 | 23.80 | 24.02 | 5,933 | -0.41(-1.67%) |
Feb 11, 2022 | 24.09 | 24.56 | 24.09 | 24.43 | 11,458 | +0.41(+1.69%) |
Feb 10, 2022 | 24.23 | 24.46 | 23.93 | 24.03 | 8,316 | -0.28(-1.14%) |
Feb 09, 2022 | 24.38 | 24.78 | 24.25 | 24.30 | 5,859 | +0.00(+0.00%) |
Feb 08, 2022 | 24.78 | 24.78 | 24.22 | 24.30 | 9,325 | -0.42(-1.70%) |
Feb 07, 2022 | 25.00 | 25.08 | 24.33 | 24.72 | 16,405 | -0.33(-1.32%) |
Feb 04, 2022 | 25.26 | 25.26 | 24.96 | 25.05 | 8,261 | -0.11(-0.45%) |
Feb 03, 2022 | 24.98 | 25.16 | 6,355 | +0.06(+0.24%) | ||
Feb 02, 2022 | 25.34 | 25.34 | 24.79 | 25.10 | 4,951 | -0.38(-1.47%) |
Feb 01, 2022 | 24.93 | 25.48 | 24.85 | 25.48 | 12,185 | +0.49(+1.98%) |
Jan 31, 2022 | 24.09 | 25.04 | 24.98 | 5,170 | +0.88(+3.64%) | |
Jan 28, 2022 | 23.35 | 24.90 | 23.09 | 24.11 | 162,308 | +0.80(+3.44%) |
Jan 27, 2022 | 23.91 | 24.00 | 23.11 | 23.31 | 6,917 | +0.05(+0.22%) |
Jan 26, 2022 | 24.13 | 24.60 | 23.25 | 23.25 | 6,878 | -0.68(-2.85%) |
Jan 25, 2022 | 23.19 | 24.19 | 23.07 | 23.94 | 19,438 | +0.39(+1.66%) |
Jan 24, 2022 | 23.30 | 23.55 | 22.71 | 23.55 | 6,726 | -0.10(-0.41%) |
Jan 21, 2022 | 24.34 | 24.34 | 23.64 | 23.64 | 14,353 | -0.82(-3.34%) |
Jan 20, 2022 | 24.98 | 25.10 | 24.46 | 24.46 | 16,392 | -0.61(-2.42%) |
Jan 19, 2022 | 25.34 | 25.34 | 24.84 | 25.07 | 11,483 | -0.05(-0.21%) |
Jan 18, 2022 | 25.12 | 25.31 | 24.89 | 25.12 | 10,014 | +0.00(+0.00%) |
Jan 14, 2022 | 25.12 | 0 | +0.29(+1.18%) | |||
Jan 13, 2022 | 24.95 | 24.95 | 24.77 | 24.83 | 11,395 | -0.13(-0.51%) |
Jan 12, 2022 | 24.66 | 25.12 | 24.62 | 24.95 | 20,000 | +0.40(+1.61%) |
Jan 11, 2022 | 24.16 | 24.62 | 24.16 | 24.56 | 30,118 | +0.32(+1.33%) |
Jan 10, 2022 | 24.30 | 24.36 | 23.91 | 24.24 | 11,395 | -0.08(-0.34%) |
Jan 07, 2022 | 24.06 | 24.37 | 24.06 | 24.32 | 15,137 | +0.21(+0.87%) |
Jan 06, 2022 | 23.87 | 24.21 | 23.58 | 24.11 | 12,824 | +0.43(+1.80%) |
Jan 05, 2022 | 23.96 | 24.38 | 23.68 | 23.68 | 9,797 | -0.27(-1.12%) |
Jan 04, 2022 | 23.62 | 23.97 | 23.62 | 23.95 | 11,463 | +0.33(+1.39%) |
Jan 03, 2022 | 22.84 | 23.76 | 22.84 | 23.62 | 19,799 | +0.84(+3.67%) |
Dec 31, 2021 | 22.53 | 23.16 | 22.53 | 22.79 | 18,337 | +0.09(+0.40%) |
Dec 30, 2021 | 22.67 | 22.83 | 22.57 | 22.70 | 10,920 | -0.02(-0.10%) |
Dec 29, 2021 | 22.77 | 23.10 | 22.49 | 22.72 | 13,531 | -0.20(-0.88%) |
Dec 28, 2021 | 22.76 | 22.97 | 22.44 | 22.92 | 11,913 | +0.17(+0.76%) |
Dec 27, 2021 | 22.29 | 22.83 | 22.29 | 22.75 | 5,733 | +0.46(+2.08%) |
Dec 23, 2021 | 22.23 | 22.35 | 21.23 | 22.29 | 15,705 | +0.22(+0.98%) |
Dec 22, 2021 | 21.81 | 22.25 | 21.81 | 22.07 | 8,952 | +0.10(+0.48%) |
Dec 21, 2021 | 21.85 | 22.23 | 21.84 | 21.97 | 4,036 | +0.20(+0.93%) |
Dec 20, 2021 | 21.70 | 21.76 | 21.11 | 21.76 | 9,810 | -0.31(-1.39%) |
Dec 17, 2021 | 21.91 | 22.14 | 21.61 | 22.07 | 7,489 | +0.01(+0.07%) |
Dec 16, 2021 | 22.17 | 22.47 | 22.06 | 22.06 | 7,136 | -0.01(-0.03%) |
Dec 15, 2021 | 21.94 | 22.29 | 21.38 | 22.06 | 10,277 | +0.08(+0.37%) |
Dec 14, 2021 | 21.96 | 22.32 | 21.89 | 21.98 | 5,132 | -0.07(-0.30%) |
Dec 13, 2021 | 22.56 | 22.85 | 22.05 | 22.05 | 5,147 | -0.55(-2.45%) |
Dec 10, 2021 | 23.28 | 23.52 | 22.60 | 22.60 | 7,780 | -0.53(-2.29%) |
Dec 09, 2021 | 23.48 | 23.50 | 23.03 | 23.13 | 7,094 | -0.77(-3.21%) |
Dec 08, 2021 | 23.25 | 23.90 | 23.08 | 23.90 | 11,641 | +0.66(+2.85%) |
Dec 07, 2021 | 22.97 | 23.98 | 22.97 | 23.24 | 14,490 | -0.28(-1.17%) |
Dec 06, 2021 | 23.03 | 23.51 | 22.34 | 23.51 | 27,936 | +0.86(+3.78%) |
Dec 03, 2021 | 23.48 | 23.48 | 22.66 | 22.66 | 19,117 | -0.59(-2.53%) |
Dec 02, 2021 | 23.14 | 23.72 | 23.09 | 23.24 | 6,140 | +0.16(+0.68%) |
Dec 01, 2021 | 23.99 | 24.38 | 23.09 | 23.09 | 11,944 | -0.48(-2.05%) |
Nov 30, 2021 | 24.00 | 24.00 | 23.48 | 23.57 | 14,099 | -0.81(-3.33%) |
Nov 29, 2021 | 24.69 | 24.69 | 24.34 | 24.38 | 17,448 | +0.01(+0.06%) |
Nov 26, 2021 | 24.67 | 24.90 | 24.36 | 24.37 | 9,576 | -1.37(-5.32%) |
Nov 24, 2021 | 24.56 | 25.74 | 24.33 | 25.74 | 15,543 | +1.15(+4.66%) |
Nov 23, 2021 | 24.55 | 24.66 | 24.45 | 24.59 | 26,869 | +0.08(+0.33%) |
Nov 22, 2021 | 24.41 | 24.63 | 24.29 | 24.51 | 14,851 | +0.30(+1.23%) |
Nov 19, 2021 | 24.76 | 24.76 | 23.85 | 24.21 | 4,185 | -0.75(-3.01%) |
Nov 18, 2021 | 25.68 | 25.29 | 24.96 | 24.96 | 14,533 | -0.61(-2.39%) |
Nov 17, 2021 | 25.89 | 25.89 | 25.51 | 25.57 | 7,750 | -0.51(-1.97%) |
Nov 16, 2021 | 26.06 | 26.20 | 25.77 | 26.09 | 5,467 | -0.11(-0.43%) |
Nov 15, 2021 | 26.06 | 26.20 | 25.89 | 26.20 | 3,911 | -0.10(-0.40%) |
Nov 12, 2021 | 26.12 | 26.30 | 25.75 | 26.30 | 1,727 | +0.41(+1.58%) |
Nov 11, 2021 | 26.09 | 26.09 | 25.89 | 25.89 | 1,174 | -0.16(-0.60%) |
Nov 10, 2021 | 26.17 | 26.05 | 26.05 | 3,094 | -0.20(-0.76%) | |
Nov 09, 2021 | 26.16 | 26.26 | 25.90 | 26.25 | 4,575 | +0.25(+0.97%) |
Nov 08, 2021 | 26.04 | 26.14 | 25.96 | 26.00 | 11,798 | -0.07(-0.26%) |
Nov 05, 2021 | 25.95 | 26.21 | 25.72 | 26.06 | 1,880 | +0.26(+1.01%) |
Nov 04, 2021 | 26.40 | 26.40 | 25.44 | 25.80 | 8,502 | -0.42(-1.61%) |
Nov 03, 2021 | 26.28 | 26.28 | 26.05 | 26.23 | 8,999 | -0.40(-1.50%) |
Nov 02, 2021 | 26.12 | 26.63 | 26.03 | 26.63 | 3,293 | +0.45(+1.73%) |
Nov 01, 2021 | 25.67 | 26.25 | 25.63 | 26.17 | 7,950 | +0.54(+2.11%) |
Oct 29, 2021 | 25.71 | 25.71 | 25.59 | 25.63 | 7,370 | -0.11(-0.43%) |
Oct 28, 2021 | 25.90 | 25.90 | 25.63 | 25.74 | 5,215 | -0.16(-0.60%) |
Oct 27, 2021 | 25.86 | 25.91 | 25.75 | 25.90 | 4,910 | +0.16(+0.63%) |
Oct 26, 2021 | 26.49 | 25.74 | 25.74 | 7,434 | -0.57(-2.17%) | |
Oct 25, 2021 | 26.23 | 26.41 | 26.23 | 26.31 | 6,807 | +0.20(+0.77%) |
Oct 22, 2021 | 26.29 | 26.29 | 25.63 | 26.11 | 14,063 | -0.19(-0.73%) |
Oct 21, 2021 | 26.35 | 26.35 | 26.11 | 26.30 | 6,568 | -0.16(-0.62%) |
Oct 20, 2021 | 26.01 | 26.46 | 26.01 | 26.46 | 22,306 | +0.37(+1.42%) |
Oct 19, 2021 | 25.85 | 26.09 | 25.81 | 26.09 | 15,006 | +0.20(+0.77%) |
Oct 18, 2021 | 25.71 | 26.09 | 25.71 | 25.89 | 15,298 | +0.30(+1.16%) |
Oct 15, 2021 | 25.81 | 25.81 | 25.60 | 25.60 | 13,386 | -0.04(-0.17%) |
Oct 14, 2021 | 25.38 | 25.79 | 25.38 | 25.64 | 9,416 | +0.50(+1.97%) |
Oct 13, 2021 | 25.16 | 25.41 | 24.96 | 25.15 | 21,661 | +0.05(+0.21%) |
Oct 12, 2021 | 24.67 | 25.19 | 24.67 | 25.09 | 26,104 | +0.29(+1.16%) |
Oct 11, 2021 | 24.73 | 24.82 | 24.64 | 24.81 | 5,507 | +0.23(+0.93%) |
Oct 08, 2021 | 24.50 | 24.61 | 24.34 | 24.58 | 24,113 | +0.23(+0.94%) |
Oct 07, 2021 | 24.13 | 24.41 | 24.13 | 24.35 | 2,086 | +0.23(+0.95%) |
Oct 06, 2021 | 24.28 | 24.39 | 24.17 | 24.12 | 21,649 | -0.26(-1.06%) |
Oct 05, 2021 | 24.35 | 24.54 | 24.28 | 24.38 | 17,201 | +0.15(+0.61%) |
Oct 04, 2021 | 23.74 | 24.31 | 23.66 | 24.23 | 39,933 | +0.52(+2.18%) |
Oct 01, 2021 | 23.53 | 23.76 | 23.50 | 23.71 | 25,788 | +0.21(+0.91%) |
Sep 30, 2021 | 23.49 | 23.73 | 23.49 | 23.50 | 17,044 | -0.02(-0.09%) |
Sep 29, 2021 | 23.53 | 23.53 | 23.32 | 23.52 | 27,325 | -0.07(-0.28%) |
Sep 28, 2021 | 24.13 | 24.13 | 23.45 | 23.59 | 10,164 | -0.38(-1.60%) |
Sep 27, 2021 | 23.22 | 24.10 | 23.14 | 23.97 | 73,291 | +0.84(+3.64%) |
Sep 24, 2021 | 23.22 | 23.50 | 23.11 | 23.13 | 22,765 | -0.13(-0.57%) |
Sep 23, 2021 | 22.91 | 23.64 | 22.82 | 23.26 | 24,220 | +0.46(+2.04%) |
Sep 22, 2021 | 22.31 | 22.84 | 21.96 | 22.80 | 21,889 | +0.63(+2.84%) |
Sep 21, 2021 | 22.40 | 22.40 | 21.89 | 22.17 | 14,652 | -0.09(-0.40%) |
Sep 20, 2021 | 22.24 | 22.81 | 21.93 | 22.26 | 58,924 | -0.44(-1.92%) |
Sep 17, 2021 | 22.76 | 22.76 | 22.62 | 22.69 | 20,943 | -0.07(-0.32%) |
Sep 16, 2021 | 22.60 | 22.78 | 22.48 | 22.77 | 39,195 | +0.10(+0.45%) |
Sep 15, 2021 | 21.99 | 22.73 | 21.99 | 22.66 | 29,956 | +0.82(+3.77%) |
Sep 14, 2021 | 22.47 | 22.47 | 21.73 | 21.84 | 17,994 | -0.05(-0.24%) |
Sep 13, 2021 | 21.73 | 22.09 | 21.73 | 21.89 | 68,299 | +0.29(+1.33%) |
Sep 10, 2021 | 21.50 | 21.79 | 21.50 | 21.61 | 49,984 | +0.15(+0.72%) |
Sep 09, 2021 | 21.36 | 21.55 | 21.35 | 21.45 | 49,301 | +0.05(+0.24%) |
Sep 08, 2021 | 21.27 | 21.55 | 21.27 | 21.40 | 31,068 | +0.10(+0.48%) |
Sep 07, 2021 | 21.27 | 21.44 | 21.23 | 21.30 | 25,235 | -0.03(-0.14%) |
Sep 03, 2021 | 21.16 | 21.33 | 21.16 | 21.33 | 40,391 | +0.24(+1.15%) |
Sep 02, 2021 | 20.54 | 21.10 | 20.53 | 21.08 | 67,679 | +0.55(+2.69%) |
Sep 01, 2021 | 20.07 | 20.53 | 20.07 | 20.53 | 107,202 | +0.43(+2.16%) |
Aug 31, 2021 | 19.99 | 20.12 | 19.99 | 20.10 | 3,139 | +0.06(+0.29%) |
Aug 30, 2021 | 20.33 | 20.33 | 19.91 | 20.04 | 5,195 | -0.24(-1.20%) |
Aug 27, 2021 | 19.91 | 20.41 | 19.84 | 20.28 | 4,289 | +0.46(+2.30%) |
Aug 26, 2021 | 20.07 | 20.07 | 19.79 | 19.82 | 4,763 | -0.28(-1.39%) |
Aug 25, 2021 | 19.93 | 20.24 | 19.84 | 20.10 | 6,365 | +0.09(+0.44%) |
Aug 24, 2021 | 19.75 | 20.02 | 19.51 | 20.02 | 8,063 | +0.43(+2.22%) |
Aug 23, 2021 | 19.46 | 19.69 | 19.46 | 19.58 | 14,590 | +0.36(+1.90%) |
Aug 20, 2021 | 19.07 | 19.43 | 18.96 | 19.22 | 12,656 | +0.17(+0.91%) |
Aug 19, 2021 | 19.35 | 19.54 | 18.68 | 19.04 | 33,260 | -0.59(-3.00%) |
Aug 18, 2021 | 19.90 | 19.92 | 19.55 | 19.63 | 8,059 | -0.32(-1.62%) |
Aug 17, 2021 | 20.31 | 20.38 | 19.90 | 19.96 | 13,387 | -0.53(-2.59%) |
Aug 16, 2021 | 20.46 | 20.52 | 20.18 | 20.49 | 12,911 | -0.12(-0.57%) |
Aug 13, 2021 | 20.61 | 20.61 | 20.45 | 20.60 | 8,393 | +0.10(+0.47%) |
Aug 12, 2021 | 20.45 | 20.52 | 20.39 | 20.51 | 8,716 | +0.01(+0.07%) |
Aug 11, 2021 | 20.38 | 20.52 | 20.33 | 20.49 | 12,068 | +0.08(+0.40%) |
Aug 10, 2021 | 20.02 | 20.49 | 19.94 | 20.41 | 10,049 | +0.54(+2.69%) |
Aug 09, 2021 | 19.94 | 19.94 | 19.87 | 19.88 | 4,900 | -0.13(-0.66%) |
Aug 06, 2021 | 20.22 | 20.22 | 20.01 | 20.01 | 8,019 | -0.04(-0.18%) |
Aug 05, 2021 | 19.95 | 20.12 | 19.95 | 20.05 | 8,326 | +0.12(+0.63%) |
Aug 04, 2021 | 20.06 | 20.16 | 19.81 | 19.92 | 3,245 | -0.21(-1.02%) |
Aug 03, 2021 | 20.15 | 20.15 | 19.95 | 20.13 | 9,116 | +0.08(+0.40%) |
Aug 02, 2021 | 20.19 | 20.33 | 20.00 | 20.05 | 12,410 | -0.01(-0.07%) |
Jul 30, 2021 | 20.33 | 20.60 | 20.06 | 20.06 | 6,453 | -0.32(-1.55%) |
Jul 29, 2021 | 20.24 | 20.39 | 20.18 | 20.38 | 13,112 | +0.37(+1.83%) |
Jul 28, 2021 | 19.66 | 20.16 | 19.54 | 20.01 | 22,273 | +0.39(+1.98%) |
Jul 27, 2021 | 20.06 | 20.06 | 19.42 | 19.62 | 37,739 | -0.46(-2.30%) |
Jul 26, 2021 | 19.81 | 20.25 | 19.81 | 20.08 | 37,383 | +0.15(+0.74%) |
Jul 23, 2021 | 20.16 | 20.16 | 19.78 | 19.94 | 8,549 | -0.20(-0.98%) |
Jul 22, 2021 | 20.16 | 20.21 | 19.79 | 20.14 | 17,592 | +0.10(+0.48%) |
Jul 21, 2021 | 19.92 | 20.37 | 19.90 | 20.04 | 11,616 | +0.29(+1.45%) |
Jul 20, 2021 | 18.92 | 19.83 | 18.92 | 19.75 | 11,298 | +0.78(+4.09%) |
Jul 19, 2021 | 19.59 | 19.59 | 18.70 | 18.98 | 39,982 | -1.00(-5.03%) |
Jul 16, 2021 | 20.28 | 20.39 | 19.98 | 19.98 | 26,691 | -0.23(-1.16%) |
Jul 15, 2021 | 20.60 | 20.60 | 20.21 | 20.22 | 21,110 | -0.52(-2.51%) |
Jul 14, 2021 | 20.93 | 21.04 | 20.76 | 20.74 | 17,698 | -0.19(-0.91%) |
Jul 13, 2021 | 21.37 | 21.37 | 20.93 | 20.93 | 17,305 | -0.35(-1.65%) |
Jul 12, 2021 | 21.34 | 21.46 | 21.23 | 21.28 | 22,921 | -0.13(-0.61%) |
Jul 09, 2021 | 20.92 | 21.41 | 20.92 | 21.41 | 11,629 | +0.58(+2.80%) |
Jul 08, 2021 | 20.99 | 21.10 | 20.57 | 20.83 | 14,899 | -0.34(-1.62%) |
Jul 07, 2021 | 21.38 | 21.38 | 21.07 | 21.17 | 8,575 | -0.23(-1.09%) |
Jul 06, 2021 | 21.78 | 21.84 | 21.24 | 21.40 | 22,895 | -0.28(-1.28%) |
Jul 02, 2021 | 21.68 | 21.75 | 21.48 | 21.68 | 7,400 | +0.07(+0.34%) |
Jul 01, 2021 | 21.75 | 21.78 | 21.51 | 21.61 | 7,376 | +0.07(+0.30%) |
Jun 30, 2021 | 21.25 | 21.60 | 21.25 | 21.54 | 38,387 | +0.23(+1.06%) |
Jun 29, 2021 | 21.05 | 21.44 | 21.05 | 21.32 | 35,365 | +0.33(+1.57%) |
Jun 28, 2021 | 21.51 | 21.51 | 20.95 | 20.99 | 10,607 | -0.52(-2.43%) |
Jun 25, 2021 | 21.63 | 21.63 | 21.47 | 21.51 | 12,412 | -0.18(-0.82%) |
Jun 24, 2021 | 21.93 | 21.97 | 21.43 | 21.69 | 26,322 | -0.15(-0.67%) |
Jun 23, 2021 | 21.80 | 22.12 | 21.80 | 21.83 | 20,974 | +0.04(+0.17%) |
Jun 22, 2021 | 21.92 | 22.25 | 21.65 | 21.80 | 21,426 | -0.13(-0.60%) |
Jun 21, 2021 | 21.59 | 22.05 | 21.59 | 21.93 | 30,909 | +0.38(+1.76%) |
Jun 18, 2021 | 21.83 | 22.00 | 21.53 | 21.55 | 26,052 | -0.64(-2.89%) |
Jun 17, 2021 | 22.96 | 22.96 | 22.07 | 22.19 | 20,084 | -0.87(-3.75%) |
Jun 16, 2021 | 22.95 | 23.21 | 22.95 | 23.06 | 10,042 | +0.11(+0.48%) |
Jun 15, 2021 | 23.02 | 23.18 | 22.85 | 22.95 | 9,659 | -0.01(-0.05%) |
Jun 14, 2021 | 23.16 | 23.89 | 22.77 | 22.96 | 19,781 | -0.09(-0.38%) |
Jun 11, 2021 | 22.86 | 23.36 | 22.86 | 23.05 | 10,148 | +0.27(+1.20%) |
Jun 10, 2021 | 22.51 | 23.21 | 22.51 | 22.77 | 8,274 | +0.25(+1.12%) |
Jun 09, 2021 | 22.48 | 23.14 | 22.26 | 22.52 | 24,886 | +0.25(+1.14%) |
Jun 08, 2021 | 22.08 | 22.48 | 21.98 | 22.27 | 16,213 | +0.24(+1.09%) |
Jun 07, 2021 | 21.60 | 22.03 | 21.44 | 22.03 | 11,823 | +0.58(+2.70%) |
Jun 04, 2021 | 21.45 | 21.56 | 21.42 | 21.45 | 14,959 | +0.16(+0.73%) |
Jun 03, 2021 | 21.15 | 21.44 | 21.15 | 21.29 | 11,482 | -0.02(-0.10%) |
Jun 02, 2021 | 20.99 | 21.36 | 20.99 | 21.31 | 14,814 | +0.25(+1.21%) |
Jun 01, 2021 | 20.86 | 21.09 | 20.86 | 21.06 | 14,708 | +0.33(+1.58%) |
May 28, 2021 | 20.96 | 20.96 | 20.70 | 20.73 | 14,179 | -0.30(-1.42%) |
May 27, 2021 | 20.83 | 21.53 | 20.72 | 21.03 | 12,399 | +0.30(+1.44%) |
May 26, 2021 | 20.75 | 20.88 | 20.70 | 20.73 | 22,387 | -0.03(-0.14%) |
May 25, 2021 | 21.05 | 21.12 | 20.72 | 20.76 | 14,944 | -0.19(-0.90%) |
May 24, 2021 | 20.99 | 21.02 | 20.79 | 20.95 | 5,660 | +0.20(+0.95%) |
May 21, 2021 | 20.82 | 20.83 | 20.68 | 20.75 | 6,533 | +0.21(+1.01%) |
May 20, 2021 | 20.35 | 20.65 | 20.35 | 20.55 | 12,511 | +0.26(+1.27%) |
May 19, 2021 | 20.59 | 20.59 | 19.90 | 20.29 | 9,319 | -0.31(-1.48%) |
May 18, 2021 | 20.65 | 20.65 | 20.54 | 20.59 | 6,603 | +0.11(+0.53%) |
May 17, 2021 | 20.33 | 20.57 | 20.14 | 20.48 | 6,892 | +0.14(+0.68%) |
May 14, 2021 | 20.00 | 20.36 | 20.00 | 20.35 | 5,485 | +0.52(+2.60%) |
May 13, 2021 | 19.72 | 19.92 | 19.67 | 19.83 | 14,990 | +0.08(+0.42%) |
May 12, 2021 | 20.01 | 20.26 | 19.55 | 19.75 | 25,500 | +0.03(+0.13%) |
May 11, 2021 | 19.72 | 20.09 | 19.60 | 19.72 | 12,071 | -0.33(-1.66%) |
May 10, 2021 | 19.94 | 20.46 | 19.91 | 20.05 | 17,793 | +0.33(+1.69%) |
May 07, 2021 | 19.48 | 19.91 | 19.48 | 19.72 | 10,204 | +0.26(+1.34%) |
May 06, 2021 | 19.42 | 19.47 | 19.22 | 19.46 | 10,893 | +0.11(+0.56%) |
May 05, 2021 | 19.34 | 19.55 | 19.14 | 19.35 | 24,145 | +0.27(+1.40%) |
May 04, 2021 | 19.16 | 19.16 | 19.06 | 19.08 | 17,160 | -0.03(-0.15%) |