Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.49 | 19.53 | 19.21 | 19.21 | 1,877 | +0.28(+1.48%) |
Apr 28, 2022 | 19.05 | 19.06 | 18.93 | 18.93 | 3,786 | +0.45(+2.46%) |
Apr 27, 2022 | 18.36 | 18.50 | 18.01 | 18.48 | 14,166 | -0.12(-0.64%) |
Apr 26, 2022 | 18.37 | 18.71 | 18.37 | 18.60 | 13,826 | -0.06(-0.33%) |
Apr 25, 2022 | 18.51 | 18.90 | 18.51 | 18.66 | 924 | -0.52(-2.71%) |
Apr 22, 2022 | 19.16 | 19.65 | 19.10 | 19.18 | 2,084 | -0.64(-3.23%) |
Apr 21, 2022 | 20.55 | 20.55 | 19.76 | 19.82 | 6,989 | -0.72(-3.51%) |
Apr 20, 2022 | 20.53 | 20.74 | 20.38 | 20.54 | 4,336 | +1.05(+5.39%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.49 | 3,963 | +0.49(+2.58%) |
Apr 18, 2022 | 19.28 | 19.28 | 18.96 | 19.00 | 1,392 | +0.09(+0.48%) |
Apr 14, 2022 | 19.11 | 19.11 | 18.89 | 18.91 | 1,115 | -0.14(-0.73%) |
Apr 13, 2022 | 18.50 | 19.11 | 18.50 | 19.05 | 3,319 | +0.41(+2.20%) |
Apr 12, 2022 | 18.89 | 18.89 | 18.60 | 18.64 | 7,187 | +0.00(+0.00%) |
Apr 11, 2022 | 18.64 | 18.64 | 18.37 | 18.64 | 353 | -0.03(-0.16%) |
Apr 08, 2022 | 18.53 | 18.82 | 18.47 | 18.67 | 5,970 | +0.62(+3.43%) |
Apr 07, 2022 | 17.83 | 18.17 | 17.69 | 18.05 | 18,695 | -0.14(-0.77%) |
Apr 06, 2022 | 18.82 | 18.82 | 18.15 | 18.19 | 7,691 | -1.12(-5.80%) |
Apr 05, 2022 | 19.52 | 19.52 | 19.26 | 19.31 | 14,065 | -0.37(-1.88%) |
Apr 04, 2022 | 19.54 | 19.69 | 19.21 | 19.68 | 4,953 | +0.12(+0.61%) |
Apr 01, 2022 | 20.34 | 20.39 | 19.48 | 19.56 | 5,277 | -1.03(-5.00%) |
Mar 31, 2022 | 20.88 | 20.92 | 20.59 | 20.59 | 4,151 | -0.77(-3.61%) |
Mar 30, 2022 | 22.01 | 22.01 | 21.36 | 21.36 | 325 | -0.24(-1.10%) |
Mar 29, 2022 | 21.55 | 21.76 | 21.42 | 21.60 | 6,260 | +0.68(+3.25%) |
Mar 28, 2022 | 21.16 | 21.16 | 20.92 | 20.92 | 8,226 | -0.72(-3.31%) |
Mar 25, 2022 | 21.96 | 21.96 | 21.64 | 21.64 | 452 | -0.45(-2.05%) |
Mar 24, 2022 | 22.23 | 22.24 | 21.89 | 22.09 | 2,704 | -0.24(-1.07%) |
Mar 23, 2022 | 22.85 | 22.85 | 22.33 | 22.33 | 786 | -0.68(-2.96%) |
Mar 22, 2022 | 23.02 | 23.29 | 23.01 | 23.01 | 999 | -0.22(-0.95%) |
Mar 21, 2022 | 24.06 | 25.34 | 23.23 | 23.23 | 1,688 | -0.87(-3.61%) |
Mar 18, 2022 | 23.71 | 24.10 | 23.46 | 24.10 | 5,399 | +0.47(+1.99%) |
Mar 17, 2022 | 23.40 | 23.63 | 23.31 | 23.63 | 5,016 | +0.56(+2.43%) |
Mar 16, 2022 | 23.03 | 23.22 | 22.80 | 23.07 | 3,067 | +0.79(+3.55%) |
Mar 15, 2022 | 21.50 | 22.31 | 21.13 | 22.28 | 8,857 | +1.09(+5.14%) |
Mar 14, 2022 | 21.80 | 21.80 | 21.19 | 21.19 | 968 | -1.11(-5.00%) |
Mar 11, 2022 | 22.32 | 22.32 | 22.23 | 22.30 | 11,091 | +0.62(+2.88%) |
Mar 10, 2022 | 21.63 | 21.68 | 21.35 | 21.68 | 9,660 | +0.14(+0.65%) |
Mar 09, 2022 | 21.68 | 21.69 | 21.24 | 21.54 | 4,237 | -0.06(-0.28%) |
Mar 08, 2022 | 21.80 | 21.80 | 21.60 | 21.60 | 1,524 | -0.21(-0.96%) |
Mar 07, 2022 | 22.77 | 22.94 | 21.81 | 21.81 | 10,677 | -0.96(-4.23%) |
Mar 04, 2022 | 22.31 | 22.98 | 22.31 | 22.77 | 76,980 | +0.53(+2.40%) |
Mar 03, 2022 | 21.77 | 22.24 | 21.77 | 22.24 | 2,406 | +0.55(+2.54%) |
Mar 02, 2022 | 21.98 | 22.21 | 21.30 | 21.69 | 13,256 | -0.86(-3.81%) |
Mar 01, 2022 | 22.42 | 22.71 | 22.31 | 22.55 | 8,640 | +0.12(+0.56%) |
Feb 28, 2022 | 22.50 | 22.50 | 22.43 | 22.43 | 608 | -0.05(-0.24%) |
Feb 25, 2022 | 22.50 | 22.55 | 22.48 | 22.48 | 25,255 | +0.96(+4.44%) |
Feb 24, 2022 | 20.54 | 21.52 | 20.54 | 21.52 | 6,599 | -0.19(-0.85%) |
Feb 23, 2022 | 22.37 | 22.37 | 21.71 | 21.71 | 2,040 | -0.84(-3.73%) |
Feb 22, 2022 | 23.04 | 23.04 | 22.55 | 22.55 | 1,313 | -0.37(-1.61%) |
Feb 18, 2022 | 22.92 | 0 | -0.31(-1.33%) | |||
Feb 17, 2022 | 23.30 | 23.35 | 23.17 | 23.23 | 3,140 | -0.27(-1.15%) |
Feb 16, 2022 | 23.61 | 23.69 | 23.42 | 23.50 | 10,056 | -0.18(-0.76%) |
Feb 15, 2022 | 23.30 | 23.84 | 23.30 | 23.68 | 5,986 | +0.11(+0.46%) |
Feb 14, 2022 | 23.64 | 23.64 | 23.40 | 23.57 | 1,479 | +0.04(+0.18%) |
Feb 11, 2022 | 23.50 | 23.86 | 23.50 | 23.53 | 3,755 | +0.02(+0.09%) |
Feb 10, 2022 | 23.31 | 24.01 | 23.30 | 23.51 | 5,619 | -0.21(-0.89%) |
Feb 09, 2022 | 23.31 | 23.75 | 23.29 | 23.72 | 10,663 | +0.61(+2.64%) |
Feb 08, 2022 | 22.77 | 23.11 | 22.77 | 23.11 | 1,112 | +0.68(+3.03%) |
Feb 07, 2022 | 21.24 | 22.43 | 21.18 | 22.43 | 6,783 | +0.72(+3.32%) |
Feb 04, 2022 | 22.10 | 22.10 | 21.70 | 21.71 | 18,798 | -0.93(-4.11%) |
Feb 03, 2022 | 22.77 | 22.82 | 22.64 | 22.64 | 2,100 | -0.11(-0.48%) |
Feb 02, 2022 | 22.07 | 22.82 | 22.00 | 22.75 | 15,950 | +0.01(+0.04%) |
Feb 01, 2022 | 23.29 | 23.29 | 22.74 | 22.74 | 2,448 | -0.03(-0.13%) |
Jan 31, 2022 | 22.07 | 22.91 | 22.07 | 22.77 | 5,691 | +0.68(+3.08%) |
Jan 28, 2022 | 21.95 | 22.14 | 21.80 | 22.09 | 7,840 | +0.20(+0.91%) |
Jan 27, 2022 | 21.95 | 21.96 | 21.85 | 21.89 | 1,260 | -0.05(-0.23%) |
Jan 26, 2022 | 22.65 | 22.65 | 21.94 | 21.94 | 2,658 | +0.07(+0.32%) |
Jan 25, 2022 | 21.74 | 21.87 | 21.74 | 21.87 | 773 | -0.66(-2.91%) |
Jan 24, 2022 | 21.88 | 22.53 | 21.15 | 22.53 | 7,626 | -0.30(-1.33%) |
Jan 21, 2022 | 23.59 | 23.59 | 22.81 | 22.83 | 9,699 | -2.48(-9.81%) |
Jan 20, 2022 | 25.30 | 25.31 | 25.25 | 25.31 | 10,990 | +0.17(+0.69%) |
Jan 19, 2022 | 25.61 | 25.75 | 25.14 | 25.14 | 5,004 | -0.50(-1.95%) |
Jan 18, 2022 | 25.88 | 26.02 | 25.25 | 25.64 | 11,438 | -0.46(-1.76%) |
Jan 14, 2022 | 26.10 | 0 | -0.58(-2.17%) | |||
Jan 13, 2022 | 26.83 | 27.05 | 26.63 | 26.68 | 9,091 | +0.37(+1.41%) |
Jan 12, 2022 | 25.43 | 26.31 | 25.43 | 26.31 | 9,966 | +1.47(+5.92%) |
Jan 11, 2022 | 24.03 | 24.84 | 24.03 | 24.84 | 1,907 | +0.67(+2.77%) |
Jan 10, 2022 | 24.00 | 24.21 | 24.00 | 24.17 | 5,417 | -0.83(-3.32%) |
Jan 07, 2022 | 25.24 | 25.26 | 25.00 | 25.00 | 2,005 | +0.13(+0.52%) |
Jan 06, 2022 | 24.79 | 24.96 | 24.45 | 24.87 | 7,270 | +0.80(+3.32%) |
Jan 05, 2022 | 24.53 | 24.86 | 24.03 | 24.07 | 32,504 | -0.78(-3.15%) |
Jan 04, 2022 | 24.95 | 24.95 | 24.69 | 24.85 | 1,479 | +0.70(+2.92%) |
Jan 03, 2022 | 25.83 | 25.99 | 23.44 | 24.15 | 4,386 | -1.41(-5.53%) |
Dec 31, 2021 | 25.15 | 25.57 | 25.02 | 25.56 | 14,316 | +0.55(+2.21%) |
Dec 30, 2021 | 25.15 | 25.15 | 25.00 | 25.01 | 12,213 | -0.05(-0.20%) |
Dec 29, 2021 | 23.89 | 25.10 | 23.89 | 25.06 | 14,891 | +1.06(+4.42%) |
Dec 28, 2021 | 24.40 | 24.40 | 22.60 | 24.00 | 2,381 | +0.60(+2.56%) |
Dec 27, 2021 | 23.29 | 23.40 | 22.18 | 23.40 | 2,259 | +0.71(+3.13%) |
Dec 23, 2021 | 22.43 | 22.69 | 22.26 | 22.69 | 2,436 | +0.26(+1.16%) |
Dec 22, 2021 | 22.01 | 22.43 | 22.01 | 22.43 | 4,998 | +0.35(+1.59%) |
Dec 21, 2021 | 22.65 | 22.65 | 21.79 | 22.08 | 5,227 | -0.17(-0.76%) |
Dec 20, 2021 | 21.91 | 22.83 | 21.83 | 22.25 | 12,299 | -0.65(-2.84%) |
Dec 17, 2021 | 23.22 | 23.23 | 22.90 | 22.90 | 2,162 | -0.32(-1.38%) |
Dec 16, 2021 | 23.24 | 23.25 | 23.18 | 23.22 | 8,501 | +0.96(+4.29%) |
Dec 15, 2021 | 22.12 | 22.35 | 22.26 | 22.26 | 13,911 | -0.59(-2.56%) |
Dec 14, 2021 | 23.27 | 23.27 | 22.80 | 22.85 | 11,924 | -0.40(-1.74%) |
Dec 13, 2021 | 23.26 | 23.41 | 22.99 | 23.25 | 1,823 | -0.36(-1.50%) |
Dec 10, 2021 | 22.41 | 23.75 | 22.41 | 23.61 | 3,317 | +0.16(+0.68%) |
Dec 09, 2021 | 23.43 | 23.45 | 23.43 | 23.45 | 747 | -0.01(-0.04%) |
Dec 08, 2021 | 23.48 | 23.48 | 23.46 | 23.46 | 1,298 | +0.07(+0.30%) |
Dec 07, 2021 | 23.36 | 23.69 | 23.36 | 23.39 | 5,434 | +0.54(+2.36%) |
Dec 06, 2021 | 22.65 | 22.88 | 22.65 | 22.85 | 2,342 | +0.42(+1.87%) |
Dec 03, 2021 | 23.00 | 23.00 | 22.43 | 22.43 | 1,905 | -0.31(-1.37%) |
Dec 02, 2021 | 22.58 | 22.74 | 22.03 | 22.74 | 1,368 | +0.83(+3.79%) |
Dec 01, 2021 | 22.45 | 22.45 | 21.67 | 21.91 | 3,074 | +0.55(+2.57%) |
Nov 30, 2021 | 21.08 | 21.36 | 20.96 | 21.36 | 17,395 | -0.28(-1.30%) |
Nov 29, 2021 | 21.48 | 21.81 | 21.48 | 21.64 | 51,729 | -0.04(-0.20%) |
Nov 26, 2021 | 22.90 | 22.90 | 21.43 | 21.68 | 1,859 | -1.70(-7.25%) |
Nov 24, 2021 | 23.35 | 23.50 | 23.35 | 23.38 | 1,946 | +0.20(+0.86%) |
Nov 23, 2021 | 22.83 | 23.18 | 22.83 | 23.18 | 361 | +0.04(+0.17%) |
Nov 22, 2021 | 23.26 | 23.26 | 22.55 | 23.14 | 2,671 | +0.91(+4.09%) |
Nov 19, 2021 | 22.26 | 22.29 | 22.21 | 22.23 | 2,130 | -0.20(-0.91%) |
Nov 18, 2021 | 22.43 | 22.43 | 22.43 | 22.43 | 239 | +0.04(+0.16%) |
Nov 17, 2021 | 22.14 | 22.42 | 21.80 | 22.40 | 1,425 | +0.61(+2.80%) |
Nov 16, 2021 | 21.53 | 21.85 | 21.51 | 21.79 | 1,106 | +0.27(+1.25%) |
Nov 15, 2021 | 20.52 | 21.52 | 20.52 | 21.52 | 1,034 | -0.22(-1.01%) |
Nov 12, 2021 | 21.69 | 21.74 | 21.69 | 21.74 | 441 | +0.17(+0.79%) |
Nov 11, 2021 | 21.40 | 21.57 | 21.40 | 21.57 | 1,904 | -0.02(-0.09%) |
Nov 09, 2021 | 21.22 | 22.05 | 21.22 | 21.59 | 3,466 | -0.52(-2.35%) |
Nov 08, 2021 | 21.85 | 22.11 | 21.75 | 22.11 | 19,755 | +0.61(+2.84%) |
Nov 05, 2021 | 21.40 | 21.50 | 21.16 | 21.50 | 2,382 | +0.28(+1.32%) |
Nov 04, 2021 | 19.87 | 21.28 | 19.87 | 21.22 | 2,930 | +0.35(+1.68%) |
Nov 03, 2021 | 20.56 | 20.89 | 20.56 | 20.87 | 7,701 | +0.30(+1.46%) |
Nov 02, 2021 | 20.77 | 21.65 | 20.46 | 20.57 | 30,080 | -0.19(-0.92%) |
Nov 01, 2021 | 20.90 | 20.95 | 20.76 | 20.76 | 8,392 | +0.00(+0.00%) |
Oct 29, 2021 | 21.11 | 21.11 | 20.63 | 20.76 | 3,665 | -0.96(-4.42%) |
Oct 28, 2021 | 21.27 | 21.73 | 21.13 | 21.72 | 2,261 | +0.15(+0.70%) |
Oct 27, 2021 | 22.00 | 22.62 | 21.57 | 21.57 | 11,554 | -0.68(-3.06%) |
Oct 26, 2021 | 22.60 | 22.25 | 3,356 | -0.43(-1.89%) | ||
Oct 25, 2021 | 22.80 | 22.82 | 22.68 | 22.68 | 1,647 | +0.10(+0.43%) |
Oct 22, 2021 | 22.58 | 22.70 | 22.58 | 22.58 | 613 | +0.06(+0.27%) |
Oct 21, 2021 | 22.77 | 22.77 | 22.37 | 22.52 | 2,683 | -0.50(-2.17%) |
Oct 20, 2021 | 23.06 | 23.06 | 22.83 | 23.02 | 766 | +0.18(+0.79%) |
Oct 19, 2021 | 23.72 | 23.76 | 22.84 | 22.84 | 4,374 | -0.54(-2.31%) |
Oct 18, 2021 | 23.42 | 23.72 | 23.38 | 23.38 | 1,370 | -0.42(-1.76%) |
Oct 15, 2021 | 24.22 | 24.24 | 23.80 | 23.80 | 9,703 | -0.42(-1.73%) |
Oct 14, 2021 | 24.00 | 24.22 | 23.96 | 24.22 | 1,920 | +0.44(+1.86%) |
Oct 13, 2021 | 23.45 | 23.95 | 22.99 | 23.78 | 7,118 | +0.83(+3.60%) |
Oct 12, 2021 | 22.73 | 23.07 | 22.52 | 22.95 | 1,810 | +1.01(+4.61%) |
Oct 11, 2021 | 22.80 | 22.80 | 21.74 | 21.94 | 518 | +0.03(+0.14%) |
Oct 08, 2021 | 22.13 | 22.13 | 21.91 | 21.91 | 1,681 | +0.05(+0.23%) |
Oct 07, 2021 | 21.57 | 21.90 | 21.55 | 21.86 | 1,741 | +0.41(+1.91%) |
Oct 06, 2021 | 21.61 | 21.72 | 21.33 | 21.45 | 20,626 | -0.30(-1.38%) |
Oct 05, 2021 | 21.79 | 21.79 | 21.66 | 21.75 | 4,649 | +0.07(+0.32%) |
Oct 04, 2021 | 21.97 | 22.25 | 21.68 | 21.68 | 565 | -0.16(-0.73%) |
Oct 01, 2021 | 22.02 | 22.02 | 21.84 | 21.84 | 618 | -0.21(-0.96%) |
Sep 30, 2021 | 22.70 | 22.85 | 22.03 | 22.05 | 12,010 | -0.51(-2.26%) |
Sep 29, 2021 | 22.21 | 22.56 | 22.20 | 22.56 | 1,147 | +0.18(+0.80%) |
Sep 28, 2021 | 23.10 | 23.10 | 22.38 | 22.38 | 1,118 | -0.62(-2.70%) |
Sep 27, 2021 | 23.00 | 23.00 | 23.00 | 23.00 | 924 | +0.39(+1.72%) |
Sep 24, 2021 | 21.78 | 22.61 | 21.78 | 22.61 | 2,155 | +0.62(+2.82%) |
Sep 23, 2021 | 21.83 | 22.35 | 21.83 | 21.99 | 4,985 | +0.20(+0.92%) |
Sep 22, 2021 | 21.39 | 21.80 | 21.39 | 21.79 | 1,072 | +1.19(+5.78%) |
Sep 21, 2021 | 19.97 | 20.60 | 19.97 | 20.60 | 4,200 | +0.69(+3.47%) |
Sep 20, 2021 | 20.00 | 20.14 | 18.73 | 19.91 | 12,196 | -0.66(-3.19%) |
Sep 17, 2021 | 20.51 | 20.63 | 20.35 | 20.57 | 14,122 | -0.12(-0.60%) |
Sep 16, 2021 | 20.73 | 20.73 | 20.67 | 20.69 | 629 | -0.08(-0.37%) |
Sep 15, 2021 | 20.43 | 20.84 | 20.26 | 20.77 | 4,578 | +0.02(+0.08%) |
Sep 14, 2021 | 21.07 | 21.10 | 20.55 | 20.75 | 3,464 | -0.84(-3.89%) |
Sep 13, 2021 | 22.05 | 22.06 | 21.54 | 21.59 | 7,360 | -0.59(-2.66%) |
Sep 10, 2021 | 22.76 | 22.76 | 22.18 | 22.18 | 8,003 | -0.12(-0.54%) |
Sep 09, 2021 | 22.45 | 22.62 | 22.16 | 22.30 | 2,536 | -0.32(-1.39%) |
Sep 08, 2021 | 22.20 | 22.64 | 22.20 | 22.62 | 7,413 | +0.17(+0.76%) |
Sep 07, 2021 | 23.00 | 23.00 | 22.45 | 22.45 | 11,224 | -0.27(-1.21%) |
Sep 03, 2021 | 22.15 | 22.92 | 21.95 | 22.72 | 10,561 | +1.02(+4.70%) |
Sep 02, 2021 | 21.22 | 21.77 | 21.22 | 21.70 | 672 | +0.45(+2.12%) |
Sep 01, 2021 | 21.25 | 21.69 | 21.00 | 21.25 | 2,849 | -0.20(-0.93%) |
Aug 31, 2021 | 21.85 | 22.00 | 21.45 | 21.45 | 17,473 | -0.17(-0.79%) |
Aug 30, 2021 | 21.53 | 21.91 | 20.64 | 21.62 | 110,822 | +0.19(+0.89%) |
Aug 27, 2021 | 21.18 | 21.65 | 21.15 | 21.43 | 3,682 | +0.58(+2.78%) |
Aug 26, 2021 | 20.63 | 21.60 | 20.08 | 20.85 | 28,701 | -0.43(-2.02%) |
Aug 25, 2021 | 20.29 | 21.28 | 20.16 | 21.28 | 102,347 | +0.79(+3.83%) |
Aug 24, 2021 | 19.87 | 20.50 | 19.87 | 20.50 | 4,134 | +0.74(+3.73%) |
Aug 23, 2021 | 19.05 | 19.76 | 19.05 | 19.76 | 4,333 | +0.82(+4.32%) |
Aug 20, 2021 | 18.90 | 19.20 | 18.55 | 18.94 | 9,699 | -0.43(-2.22%) |
Aug 19, 2021 | 19.65 | 19.65 | 19.37 | 19.37 | 2,481 | -0.78(-3.87%) |
Aug 18, 2021 | 20.02 | 20.15 | 19.46 | 20.15 | 5,100 | +0.57(+2.91%) |
Aug 17, 2021 | 18.80 | 19.88 | 18.80 | 19.58 | 2,779 | -0.19(-0.98%) |
Aug 16, 2021 | 19.91 | 20.00 | 19.77 | 19.77 | 8,634 | -0.68(-3.31%) |
Aug 13, 2021 | 21.47 | 21.47 | 20.45 | 20.45 | 1,623 | +0.25(+1.24%) |
Aug 12, 2021 | 20.20 | 20.20 | 20.01 | 20.20 | 2,652 | -0.05(-0.25%) |
Aug 11, 2021 | 20.75 | 20.75 | 20.25 | 20.25 | 1,383 | -0.06(-0.30%) |
Aug 10, 2021 | 20.06 | 20.33 | 19.99 | 20.31 | 2,714 | +0.73(+3.73%) |
Aug 09, 2021 | 20.80 | 20.80 | 19.37 | 19.58 | 4,013 | -0.14(-0.73%) |
Aug 06, 2021 | 18.90 | 19.87 | 18.90 | 19.72 | 4,074 | -0.15(-0.74%) |
Aug 05, 2021 | 20.15 | 20.38 | 19.87 | 19.87 | 4,603 | -0.58(-2.83%) |
Aug 04, 2021 | 20.37 | 20.63 | 20.32 | 20.45 | 10,772 | +0.01(+0.05%) |
Aug 03, 2021 | 19.81 | 20.92 | 19.81 | 20.44 | 14,276 | +1.00(+5.14%) |
Aug 02, 2021 | 20.62 | 21.25 | 19.06 | 19.44 | 2,559 | +0.14(+0.73%) |
Jul 30, 2021 | 20.00 | 20.00 | 18.68 | 19.30 | 15,527 | -0.29(-1.48%) |
Jul 29, 2021 | 18.79 | 19.70 | 18.79 | 19.59 | 35,576 | +1.03(+5.55%) |
Jul 28, 2021 | 19.04 | 19.04 | 18.45 | 18.56 | 68,865 | -0.57(-2.98%) |
Jul 27, 2021 | 19.10 | 19.33 | 19.10 | 19.13 | 2,026 | -0.34(-1.72%) |
Jul 26, 2021 | 19.55 | 19.77 | 18.56 | 19.47 | 3,079 | -0.01(-0.03%) |
Jul 23, 2021 | 19.40 | 19.60 | 19.31 | 19.47 | 4,142 | +0.04(+0.21%) |
Jul 22, 2021 | 19.25 | 19.48 | 19.11 | 19.43 | 3,235 | +0.19(+0.99%) |
Jul 21, 2021 | 18.50 | 19.62 | 18.37 | 19.24 | 9,383 | +0.62(+3.33%) |
Jul 20, 2021 | 18.63 | 18.87 | 18.32 | 18.62 | 81,528 | +0.27(+1.47%) |
Jul 19, 2021 | 18.39 | 18.57 | 18.00 | 18.35 | 82,683 | -0.87(-4.53%) |
Jul 16, 2021 | 20.45 | 20.45 | 19.13 | 19.22 | 55,320 | -1.17(-5.76%) |
Jul 15, 2021 | 21.33 | 21.33 | 20.35 | 20.39 | 8,369 | -1.15(-5.32%) |
Jul 14, 2021 | 21.56 | 21.68 | 21.42 | 21.54 | 3,690 | -0.05(-0.25%) |
Jul 13, 2021 | 22.10 | 22.10 | 21.54 | 21.59 | 4,146 | -0.64(-2.86%) |
Jul 12, 2021 | 21.40 | 22.56 | 21.40 | 22.23 | 3,819 | -0.33(-1.46%) |
Jul 09, 2021 | 23.21 | 23.38 | 22.56 | 22.56 | 4,900 | -0.44(-1.92%) |
Jul 08, 2021 | 22.39 | 23.05 | 21.87 | 23.00 | 41,220 | +0.67(+2.99%) |
Jul 07, 2021 | 23.10 | 23.10 | 20.83 | 22.33 | 41,308 | +0.53(+2.44%) |
Jul 06, 2021 | 22.07 | 22.07 | 21.56 | 21.80 | 1,646 | -0.95(-4.18%) |
Jul 02, 2021 | 22.82 | 22.84 | 22.59 | 22.75 | 5,665 | -0.02(-0.09%) |
Jul 01, 2021 | 23.00 | 23.00 | 22.69 | 22.77 | 1,048 | -0.08(-0.35%) |
Jun 30, 2021 | 22.38 | 22.88 | 22.27 | 22.85 | 21,158 | +0.76(+3.44%) |
Jun 29, 2021 | 20.61 | 22.56 | 20.61 | 22.09 | 10,507 | +0.32(+1.47%) |
Jun 28, 2021 | 21.98 | 22.09 | 21.67 | 21.77 | 7,802 | -0.13(-0.59%) |
Jun 25, 2021 | 21.36 | 22.73 | 21.36 | 21.90 | 47,850 | -0.54(-2.41%) |
Jun 24, 2021 | 23.55 | 23.55 | 22.21 | 22.44 | 12,126 | +0.14(+0.63%) |
Jun 23, 2021 | 24.00 | 24.00 | 22.23 | 22.30 | 5,878 | -0.41(-1.81%) |
Jun 22, 2021 | 22.22 | 22.85 | 21.92 | 22.71 | 16,487 | +0.48(+2.15%) |
Jun 21, 2021 | 21.77 | 22.57 | 21.72 | 22.23 | 14,796 | +0.47(+2.16%) |
Jun 18, 2021 | 21.22 | 21.85 | 19.88 | 21.76 | 9,985 | +0.22(+1.02%) |
Jun 17, 2021 | 22.00 | 22.25 | 21.54 | 21.54 | 20,733 | -0.66(-2.97%) |
Jun 16, 2021 | 22.00 | 22.57 | 21.94 | 22.20 | 30,362 | +0.39(+1.79%) |
Jun 15, 2021 | 21.63 | 22.32 | 20.72 | 21.81 | 31,089 | +0.00(+0.00%) |
Jun 14, 2021 | 22.39 | 22.63 | 21.75 | 21.81 | 28,685 | -0.51(-2.28%) |
Jun 11, 2021 | 23.52 | 23.52 | 21.93 | 22.32 | 95,748 | +0.03(+0.13%) |
Jun 10, 2021 | 22.80 | 22.95 | 22.28 | 22.29 | 5,417 | -0.39(-1.72%) |
Jun 09, 2021 | 21.29 | 23.18 | 21.29 | 22.68 | 23,187 | +0.99(+4.56%) |
Jun 08, 2021 | 21.64 | 21.96 | 21.64 | 21.69 | 12,499 | -0.55(-2.47%) |
Jun 07, 2021 | 23.05 | 23.05 | 21.82 | 22.24 | 21,720 | -0.81(-3.51%) |
Jun 04, 2021 | 23.33 | 23.50 | 22.91 | 23.05 | 5,627 | -0.34(-1.45%) |
Jun 03, 2021 | 23.00 | 24.43 | 23.00 | 23.39 | 78,926 | -0.38(-1.60%) |
Jun 02, 2021 | 24.57 | 24.60 | 23.22 | 23.77 | 47,094 | -0.94(-3.80%) |
Jun 01, 2021 | 24.83 | 24.92 | 24.41 | 24.71 | 59,617 | -0.09(-0.36%) |
May 28, 2021 | 25.04 | 25.04 | 24.37 | 24.80 | 69,846 | +0.07(+0.28%) |
May 27, 2021 | 25.00 | 25.00 | 24.03 | 24.73 | 218,195 | +0.70(+2.91%) |
May 26, 2021 | 24.50 | 24.50 | 23.28 | 24.03 | 137,799 | -0.61(-2.48%) |
May 25, 2021 | 23.13 | 24.68 | 23.13 | 24.64 | 200,469 | +0.19(+0.78%) |
May 24, 2021 | 23.77 | 24.83 | 22.86 | 24.45 | 39,693 | +0.25(+1.03%) |
May 21, 2021 | 24.57 | 24.83 | 23.78 | 24.20 | 112,200 | -0.51(-2.06%) |
May 20, 2021 | 23.60 | 25.03 | 23.60 | 24.71 | 91,168 | +0.01(+0.04%) |
May 19, 2021 | 23.00 | 25.24 | 22.90 | 24.70 | 39,394 | +0.23(+0.94%) |
May 18, 2021 | 24.05 | 24.63 | 23.50 | 24.47 | 68,373 | -0.16(-0.65%) |
May 17, 2021 | 25.01 | 26.17 | 24.35 | 24.63 | 42,326 | -1.27(-4.90%) |
May 14, 2021 | 27.95 | 27.95 | 25.89 | 25.90 | 25,527 | -0.35(-1.33%) |
May 13, 2021 | 27.02 | 27.33 | 26.00 | 26.25 | 12,474 | -0.54(-2.02%) |
May 12, 2021 | 28.15 | 28.19 | 26.17 | 26.79 | 25,713 | -1.45(-5.13%) |
May 11, 2021 | 28.00 | 29.00 | 27.00 | 28.24 | 70,116 | -0.18(-0.63%) |
May 10, 2021 | 28.55 | 29.35 | 28.35 | 28.42 | 46,928 | +0.14(+0.50%) |
May 07, 2021 | 27.99 | 29.01 | 27.30 | 28.28 | 93,427 | +0.80(+2.89%) |
May 06, 2021 | 29.15 | 29.15 | 27.13 | 27.48 | 36,526 | +0.11(+0.41%) |
May 05, 2021 | 28.47 | 28.55 | 26.75 | 27.37 | 158,156 | +0.53(+1.99%) |
May 04, 2021 | 26.94 | 26.94 | 25.60 | 26.84 | 146,666 | +1.02(+3.95%) |