Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.59 | 22.91 | 21.97 | 22.04 | 73,344 | -0.45(-2.00%) |
Apr 28, 2022 | 22.78 | 22.78 | 22.27 | 22.49 | 39,062 | -0.10(-0.45%) |
Apr 27, 2022 | 22.89 | 23.03 | 22.43 | 22.59 | 56,527 | -0.24(-1.06%) |
Apr 26, 2022 | 22.91 | 23.10 | 22.68 | 22.83 | 87,589 | -0.07(-0.32%) |
Apr 25, 2022 | 22.95 | 23.12 | 22.49 | 22.91 | 76,024 | -0.05(-0.20%) |
Apr 22, 2022 | 23.20 | 23.44 | 22.95 | 22.95 | 43,657 | -0.18(-0.76%) |
Apr 21, 2022 | 22.95 | 23.66 | 22.95 | 23.13 | 66,435 | +0.21(+0.93%) |
Apr 20, 2022 | 20.67 | 23.03 | 20.67 | 22.92 | 93,878 | +2.43(+11.86%) |
Apr 19, 2022 | 20.61 | 20.82 | 20.40 | 20.49 | 38,819 | +0.00(+0.00%) |
Apr 18, 2022 | 20.61 | 20.61 | 20.23 | 20.49 | 42,556 | +0.00(+0.00%) |
Apr 14, 2022 | 20.53 | 20.58 | 20.25 | 20.49 | 27,013 | +0.00(+0.00%) |
Apr 13, 2022 | 20.53 | 20.61 | 20.44 | 20.49 | 16,664 | +0.05(+0.23%) |
Apr 12, 2022 | 20.41 | 20.78 | 20.28 | 20.44 | 21,621 | +0.00(+0.00%) |
Apr 11, 2022 | 20.44 | 20.77 | 20.44 | 20.44 | 16,844 | -0.14(-0.68%) |
Apr 08, 2022 | 20.45 | 20.60 | 20.35 | 20.58 | 24,257 | +0.00(+0.00%) |
Apr 07, 2022 | 20.51 | 20.73 | 20.28 | 20.58 | 29,543 | +0.00(+0.00%) |
Apr 06, 2022 | 20.65 | 20.81 | 20.41 | 20.58 | 34,889 | -0.21(-1.03%) |
Apr 05, 2022 | 20.85 | 20.97 | 20.65 | 20.79 | 21,652 | -0.07(-0.36%) |
Apr 04, 2022 | 20.94 | 21.08 | 20.78 | 20.87 | 27,688 | -0.19(-0.88%) |
Apr 01, 2022 | 21.18 | 21.27 | 20.92 | 21.05 | 18,318 | -0.21(-1.00%) |
Mar 31, 2022 | 21.30 | 21.47 | 21.06 | 21.27 | 26,004 | +0.01(+0.04%) |
Mar 30, 2022 | 21.65 | 21.65 | 21.09 | 21.26 | 31,926 | -0.27(-1.25%) |
Mar 29, 2022 | 21.57 | 21.67 | 21.40 | 21.52 | 25,967 | +0.13(+0.61%) |
Mar 28, 2022 | 21.49 | 21.75 | 21.38 | 21.40 | 17,881 | -0.34(-1.58%) |
Mar 25, 2022 | 21.65 | 21.86 | 21.44 | 21.74 | 22,299 | +0.20(+0.95%) |
Mar 24, 2022 | 21.39 | 21.72 | 21.27 | 21.53 | 29,161 | +0.15(+0.69%) |
Mar 23, 2022 | 21.56 | 21.59 | 21.39 | 21.39 | 23,134 | -0.38(-1.75%) |
Mar 22, 2022 | 21.75 | 21.83 | 21.49 | 21.77 | 22,414 | +0.20(+0.95%) |
Mar 21, 2022 | 21.95 | 21.95 | 21.52 | 21.56 | 47,492 | -0.39(-1.77%) |
Mar 18, 2022 | 21.76 | 21.96 | 21.47 | 21.95 | 63,823 | +0.06(+0.30%) |
Mar 17, 2022 | 22.01 | 22.01 | 21.76 | 21.89 | 19,471 | +0.03(+0.13%) |
Mar 16, 2022 | 21.82 | 22.14 | 21.78 | 21.86 | 17,712 | +0.08(+0.38%) |
Mar 15, 2022 | 22.03 | 22.03 | 21.78 | 21.78 | 12,954 | -0.08(-0.38%) |
Mar 14, 2022 | 21.84 | 22.04 | 21.81 | 21.86 | 16,697 | +0.03(+0.13%) |
Mar 11, 2022 | 21.91 | 21.95 | 21.76 | 21.83 | 15,550 | -0.11(-0.51%) |
Mar 10, 2022 | 21.79 | 22.01 | 21.79 | 21.94 | 10,420 | +0.02(+0.08%) |
Mar 09, 2022 | 22.01 | 22.13 | 21.78 | 21.92 | 18,370 | +0.13(+0.60%) |
Mar 08, 2022 | 21.84 | 22.04 | 21.62 | 21.79 | 24,544 | -0.19(-0.84%) |
Mar 07, 2022 | 22.27 | 22.29 | 21.84 | 21.98 | 18,759 | -0.24(-1.09%) |
Mar 04, 2022 | 22.04 | 22.37 | 21.71 | 22.22 | 27,480 | -0.06(-0.29%) |
Mar 03, 2022 | 22.19 | 22.95 | 22.16 | 22.29 | 29,912 | -0.24(-1.07%) |
Mar 02, 2022 | 21.83 | 22.77 | 21.83 | 22.53 | 18,296 | +0.46(+2.10%) |
Mar 01, 2022 | 22.53 | 22.53 | 21.95 | 22.06 | 28,124 | -0.58(-2.58%) |
Feb 28, 2022 | 22.68 | 22.91 | 22.45 | 22.65 | 25,738 | -0.04(-0.16%) |
Feb 25, 2022 | 22.49 | 23.10 | 22.56 | 22.68 | 16,978 | +0.54(+2.43%) |
Feb 24, 2022 | 22.14 | 22.38 | 21.91 | 22.15 | 23,941 | -0.27(-1.20%) |
Feb 23, 2022 | 22.26 | 22.73 | 22.26 | 22.42 | 16,629 | -0.01(-0.04%) |
Feb 22, 2022 | 22.42 | 22.78 | 22.40 | 22.42 | 22,441 | -0.38(-1.67%) |
Feb 18, 2022 | 22.80 | 0 | -0.14(-0.61%) | |||
Feb 17, 2022 | 22.91 | 23.16 | 22.89 | 22.94 | 12,151 | -0.22(-0.96%) |
Feb 16, 2022 | 22.74 | 23.35 | 22.74 | 23.17 | 9,774 | -0.03(-0.12%) |
Feb 15, 2022 | 23.02 | 23.42 | 23.02 | 23.19 | 13,088 | +0.43(+1.87%) |
Feb 14, 2022 | 22.46 | 22.90 | 22.26 | 22.77 | 18,240 | +0.25(+1.11%) |
Feb 11, 2022 | 23.13 | 23.28 | 22.26 | 22.52 | 47,028 | -0.62(-2.69%) |
Feb 10, 2022 | 22.86 | 23.25 | 22.86 | 23.14 | 21,149 | +0.26(+1.14%) |
Feb 09, 2022 | 23.32 | 23.32 | 22.85 | 22.88 | 28,320 | -0.39(-1.67%) |
Feb 08, 2022 | 23.08 | 23.29 | 22.99 | 23.27 | 19,869 | +0.17(+0.72%) |
Feb 07, 2022 | 22.87 | 23.20 | 22.72 | 23.10 | 24,038 | +0.21(+0.93%) |
Feb 04, 2022 | 22.59 | 23.23 | 22.49 | 22.89 | 21,137 | +0.44(+1.94%) |
Feb 03, 2022 | 22.42 | 22.64 | 22.33 | 22.45 | 18,570 | +0.09(+0.42%) |
Feb 02, 2022 | 22.83 | 23.00 | 22.28 | 22.36 | 37,690 | -0.61(-2.66%) |
Feb 01, 2022 | 23.00 | 23.28 | 22.28 | 22.97 | 26,740 | +0.02(+0.08%) |
Jan 31, 2022 | 22.43 | 22.95 | 28,985 | +0.56(+2.48%) | ||
Jan 28, 2022 | 22.40 | 22.54 | 22.14 | 22.40 | 30,392 | -0.17(-0.77%) |
Jan 27, 2022 | 23.04 | 23.04 | 22.54 | 22.57 | 16,995 | -0.24(-1.05%) |
Jan 26, 2022 | 23.28 | 23.40 | 22.77 | 22.81 | 47,094 | -0.38(-1.63%) |
Jan 25, 2022 | 22.86 | 23.42 | 22.70 | 23.19 | 14,553 | +0.14(+0.60%) |
Jan 24, 2022 | 22.47 | 23.22 | 22.47 | 23.05 | 21,358 | +0.48(+2.12%) |
Jan 21, 2022 | 22.48 | 23.03 | 22.48 | 22.57 | 29,548 | -0.20(-0.89%) |
Jan 20, 2022 | 22.93 | 23.24 | 22.54 | 22.77 | 20,627 | -0.16(-0.68%) |
Jan 19, 2022 | 23.38 | 23.41 | 22.87 | 22.93 | 21,120 | -0.21(-0.91%) |
Jan 18, 2022 | 23.56 | 23.60 | 23.01 | 23.14 | 65,982 | -0.46(-1.95%) |
Jan 14, 2022 | 23.60 | 0 | +0.40(+1.75%) | |||
Jan 13, 2022 | 23.23 | 23.34 | 22.73 | 23.20 | 17,818 | +0.14(+0.60%) |
Jan 12, 2022 | 23.17 | 23.31 | 23.00 | 23.06 | 57,949 | -0.06(-0.24%) |
Jan 11, 2022 | 23.34 | 23.34 | 23.04 | 23.11 | 13,145 | -0.39(-1.64%) |
Jan 10, 2022 | 23.46 | 23.56 | 23.22 | 23.50 | 16,179 | +0.13(+0.55%) |
Jan 07, 2022 | 23.36 | 23.63 | 23.12 | 23.37 | 21,872 | -0.03(-0.12%) |
Jan 06, 2022 | 23.23 | 23.60 | 23.08 | 23.40 | 14,288 | +0.21(+0.91%) |
Jan 05, 2022 | 23.21 | 23.48 | 22.95 | 23.19 | 25,241 | +0.01(+0.04%) |
Jan 04, 2022 | 23.26 | 23.27 | 23.18 | 23.18 | 7,872 | +0.00(+0.00%) |
Jan 03, 2022 | 23.44 | 23.76 | 23.02 | 23.18 | 8,858 | -0.01(-0.04%) |
Dec 31, 2021 | 23.54 | 23.77 | 22.83 | 23.19 | 42,045 | -0.13(-0.55%) |
Dec 30, 2021 | 22.90 | 23.55 | 22.90 | 23.32 | 18,426 | +0.11(+0.48%) |
Dec 29, 2021 | 22.75 | 23.21 | 22.57 | 23.21 | 12,285 | +0.52(+2.27%) |
Dec 28, 2021 | 22.58 | 22.99 | 22.58 | 22.69 | 15,564 | +0.05(+0.20%) |
Dec 27, 2021 | 22.95 | 22.95 | 22.54 | 22.65 | 13,127 | +0.16(+0.70%) |
Dec 23, 2021 | 22.36 | 22.90 | 22.07 | 22.49 | 20,000 | +0.13(+0.58%) |
Dec 22, 2021 | 21.99 | 22.56 | 21.96 | 22.36 | 36,264 | +0.28(+1.25%) |
Dec 21, 2021 | 22.08 | 22.37 | 21.81 | 22.08 | 23,505 | +0.42(+1.95%) |
Dec 20, 2021 | 21.74 | 21.99 | 21.46 | 21.66 | 23,987 | -0.07(-0.34%) |
Dec 17, 2021 | 22.08 | 22.37 | 21.72 | 21.73 | 76,152 | -0.35(-1.58%) |
Dec 16, 2021 | 22.31 | 22.87 | 21.76 | 22.08 | 28,728 | -0.23(-1.03%) |
Dec 15, 2021 | 21.92 | 22.31 | 21.53 | 22.31 | 25,959 | +0.40(+1.80%) |
Dec 14, 2021 | 21.67 | 22.00 | 21.67 | 21.92 | 26,870 | +0.28(+1.28%) |
Dec 13, 2021 | 21.45 | 21.95 | 21.45 | 21.64 | 15,900 | +0.11(+0.51%) |
Dec 10, 2021 | 21.62 | 21.71 | 21.38 | 21.53 | 11,032 | +0.06(+0.30%) |
Dec 09, 2021 | 21.89 | 21.89 | 21.42 | 21.47 | 9,961 | -0.54(-2.47%) |
Dec 08, 2021 | 21.91 | 22.08 | 21.41 | 22.01 | 19,014 | +0.07(+0.34%) |
Dec 07, 2021 | 22.08 | 22.10 | 21.69 | 21.94 | 8,435 | +0.10(+0.46%) |
Dec 06, 2021 | 22.21 | 22.27 | 21.76 | 21.84 | 25,636 | -0.06(-0.25%) |
Dec 03, 2021 | 22.16 | 22.23 | 21.63 | 21.89 | 12,372 | -0.27(-1.20%) |
Dec 02, 2021 | 21.73 | 22.18 | 21.73 | 22.16 | 9,337 | +0.69(+3.21%) |
Dec 01, 2021 | 21.89 | 22.29 | 21.47 | 21.47 | 16,135 | -0.06(-0.30%) |
Nov 30, 2021 | 22.12 | 22.30 | 21.53 | 21.53 | 26,312 | -0.61(-2.74%) |
Nov 29, 2021 | 22.70 | 23.06 | 22.14 | 22.14 | 14,013 | -0.48(-2.12%) |
Nov 26, 2021 | 22.54 | 23.00 | 22.54 | 22.62 | 14,945 | -0.39(-1.68%) |
Nov 24, 2021 | 22.99 | 23.11 | 22.69 | 23.00 | 11,165 | +0.01(+0.04%) |
Nov 23, 2021 | 22.39 | 23.22 | 22.39 | 22.99 | 21,997 | +0.58(+2.59%) |
Nov 22, 2021 | 22.75 | 23.07 | 22.42 | 22.42 | 74,766 | -0.14(-0.61%) |
Nov 19, 2021 | 22.55 | 22.69 | 22.42 | 22.55 | 10,963 | -0.24(-1.05%) |
Nov 18, 2021 | 22.49 | 22.88 | 22.75 | 22.79 | 15,290 | +0.76(+3.47%) |
Nov 17, 2021 | 22.85 | 22.85 | 21.93 | 22.03 | 29,450 | -0.75(-3.27%) |
Nov 16, 2021 | 22.88 | 23.24 | 22.54 | 22.77 | 16,611 | +0.02(+0.08%) |
Nov 15, 2021 | 22.55 | 22.81 | 22.41 | 22.76 | 12,586 | +0.17(+0.73%) |
Nov 12, 2021 | 22.93 | 22.93 | 22.18 | 22.59 | 17,516 | -0.41(-1.80%) |
Nov 11, 2021 | 23.14 | 23.23 | 23.00 | 23.00 | 7,451 | -0.12(-0.52%) |
Nov 10, 2021 | 22.96 | 23.12 | 5,789 | +0.05(+0.20%) | ||
Nov 09, 2021 | 22.94 | 23.15 | 22.94 | 23.08 | 20,974 | -0.06(-0.24%) |
Nov 08, 2021 | 22.99 | 23.45 | 22.87 | 23.13 | 14,106 | +0.11(+0.48%) |
Nov 05, 2021 | 22.62 | 23.33 | 22.47 | 23.02 | 26,048 | +0.56(+2.50%) |
Nov 04, 2021 | 22.39 | 22.63 | 22.13 | 22.46 | 16,238 | +0.21(+0.95%) |
Nov 03, 2021 | 22.04 | 22.44 | 22.04 | 22.25 | 16,184 | +0.24(+1.09%) |
Nov 02, 2021 | 22.01 | 22.29 | 21.98 | 22.01 | 15,395 | -0.04(-0.17%) |
Nov 01, 2021 | 22.02 | 22.05 | 21.80 | 22.05 | 10,076 | +0.23(+1.05%) |
Oct 29, 2021 | 21.82 | 22.01 | 21.82 | 21.82 | 10,395 | -0.01(-0.04%) |
Oct 28, 2021 | 21.85 | 22.03 | 21.68 | 21.83 | 9,229 | +0.34(+1.57%) |
Oct 27, 2021 | 21.77 | 22.03 | 21.45 | 21.49 | 14,283 | -0.27(-1.26%) |
Oct 26, 2021 | 21.66 | 22.03 | 21.76 | 21,820 | +0.10(+0.46%) | |
Oct 25, 2021 | 21.91 | 21.91 | 21.63 | 21.66 | 16,951 | -0.11(-0.50%) |
Oct 22, 2021 | 21.72 | 21.86 | 21.69 | 21.77 | 17,519 | +0.14(+0.63%) |
Oct 21, 2021 | 21.73 | 21.79 | 21.63 | 21.63 | 16,579 | -0.07(-0.34%) |
Oct 20, 2021 | 21.55 | 21.91 | 21.55 | 21.71 | 21,435 | +0.16(+0.72%) |
Oct 19, 2021 | 21.75 | 21.75 | 21.37 | 21.55 | 19,076 | -0.06(-0.30%) |
Oct 18, 2021 | 21.93 | 21.97 | 21.50 | 21.62 | 12,476 | -0.18(-0.84%) |
Oct 15, 2021 | 22.28 | 22.48 | 21.80 | 21.80 | 21,362 | -0.21(-0.95%) |
Oct 14, 2021 | 21.88 | 22.15 | 21.79 | 22.01 | 14,534 | +0.23(+1.05%) |
Oct 13, 2021 | 22.13 | 22.13 | 21.37 | 21.78 | 10,792 | -0.28(-1.28%) |
Oct 12, 2021 | 22.49 | 22.49 | 21.92 | 22.06 | 6,717 | -0.29(-1.31%) |
Oct 11, 2021 | 22.40 | 22.54 | 22.31 | 22.36 | 11,816 | +0.03(+0.12%) |
Oct 08, 2021 | 22.12 | 22.36 | 22.07 | 22.33 | 15,888 | +0.19(+0.87%) |
Oct 07, 2021 | 21.98 | 22.28 | 21.80 | 22.14 | 13,850 | +0.32(+1.46%) |
Oct 06, 2021 | 21.80 | 21.85 | 21.61 | 21.82 | 9,919 | -0.14(-0.62%) |
Oct 05, 2021 | 21.95 | 22.05 | 21.57 | 21.95 | 14,860 | +0.05(+0.21%) |
Oct 04, 2021 | 21.69 | 21.96 | 21.41 | 21.91 | 24,858 | +0.34(+1.57%) |
Oct 01, 2021 | 21.39 | 21.75 | 21.36 | 21.57 | 13,601 | +0.21(+0.98%) |
Sep 30, 2021 | 21.66 | 21.66 | 21.29 | 21.36 | 12,276 | -0.23(-1.06%) |
Sep 29, 2021 | 21.61 | 21.86 | 21.46 | 21.59 | 21,072 | +0.05(+0.25%) |
Sep 28, 2021 | 21.73 | 21.84 | 21.38 | 21.53 | 18,476 | -0.11(-0.51%) |
Sep 27, 2021 | 21.18 | 21.79 | 21.04 | 21.64 | 44,114 | +0.66(+3.13%) |
Sep 24, 2021 | 20.47 | 21.04 | 20.47 | 20.99 | 32,834 | +0.47(+2.27%) |
Sep 23, 2021 | 20.59 | 20.63 | 20.42 | 20.52 | 33,945 | +0.18(+0.90%) |
Sep 22, 2021 | 20.54 | 20.68 | 20.32 | 20.34 | 33,143 | -0.12(-0.58%) |
Sep 21, 2021 | 20.76 | 20.76 | 20.42 | 20.46 | 19,848 | -0.10(-0.49%) |
Sep 20, 2021 | 20.41 | 21.09 | 20.28 | 20.56 | 29,599 | +0.01(+0.04%) |
Sep 17, 2021 | 21.11 | 21.39 | 20.54 | 20.55 | 86,818 | -0.51(-2.43%) |
Sep 16, 2021 | 20.97 | 21.14 | 20.77 | 21.06 | 18,847 | +0.09(+0.43%) |
Sep 15, 2021 | 20.72 | 20.97 | 20.69 | 20.97 | 36,510 | +0.39(+1.91%) |
Sep 14, 2021 | 21.04 | 21.04 | 20.58 | 20.58 | 13,961 | -0.29(-1.40%) |
Sep 13, 2021 | 20.97 | 21.16 | 20.87 | 20.87 | 11,885 | +0.14(+0.66%) |
Sep 10, 2021 | 20.96 | 21.02 | 20.73 | 20.73 | 13,221 | -0.09(-0.44%) |
Sep 09, 2021 | 21.33 | 21.33 | 20.82 | 20.82 | 19,711 | -0.18(-0.87%) |
Sep 08, 2021 | 21.25 | 21.25 | 21.00 | 21.00 | 16,459 | -0.26(-1.20%) |
Sep 07, 2021 | 21.59 | 21.59 | 21.21 | 21.26 | 9,480 | -0.24(-1.10%) |
Sep 03, 2021 | 21.58 | 21.58 | 21.15 | 21.50 | 13,541 | +0.00(+0.00%) |
Sep 02, 2021 | 21.59 | 21.72 | 21.42 | 21.50 | 18,109 | -0.08(-0.38%) |
Sep 01, 2021 | 21.59 | 21.91 | 21.49 | 21.58 | 8,600 | -0.20(-0.92%) |
Aug 31, 2021 | 21.50 | 21.80 | 21.50 | 21.78 | 15,080 | +0.37(+1.75%) |
Aug 30, 2021 | 21.87 | 21.87 | 21.41 | 21.41 | 9,129 | -0.43(-1.97%) |
Aug 27, 2021 | 21.43 | 21.97 | 21.43 | 21.84 | 27,774 | +0.52(+2.44%) |
Aug 26, 2021 | 21.75 | 21.75 | 21.24 | 21.32 | 18,070 | -0.32(-1.48%) |
Aug 25, 2021 | 21.74 | 21.84 | 21.56 | 21.63 | 23,085 | +0.01(+0.04%) |
Aug 24, 2021 | 21.73 | 21.89 | 21.56 | 21.63 | 13,695 | -0.16(-0.71%) |
Aug 23, 2021 | 21.49 | 21.78 | 21.47 | 21.78 | 17,018 | +0.36(+1.66%) |
Aug 20, 2021 | 21.25 | 21.48 | 21.16 | 21.42 | 20,469 | +0.01(+0.04%) |
Aug 19, 2021 | 21.19 | 21.42 | 20.95 | 21.42 | 23,060 | +0.19(+0.90%) |
Aug 18, 2021 | 21.45 | 21.59 | 21.22 | 21.22 | 24,086 | -0.30(-1.40%) |
Aug 17, 2021 | 21.60 | 21.63 | 21.26 | 21.52 | 14,899 | -0.24(-1.09%) |
Aug 16, 2021 | 21.45 | 21.83 | 21.18 | 21.76 | 26,520 | +0.37(+1.75%) |
Aug 13, 2021 | 21.68 | 21.68 | 21.37 | 21.39 | 7,255 | -0.40(-1.84%) |
Aug 12, 2021 | 21.99 | 21.99 | 21.62 | 21.79 | 24,685 | -0.20(-0.91%) |
Aug 11, 2021 | 21.59 | 22.00 | 21.58 | 21.99 | 19,968 | +0.26(+1.22%) |
Aug 10, 2021 | 21.66 | 21.73 | 21.46 | 21.73 | 18,236 | +0.14(+0.63%) |
Aug 09, 2021 | 21.51 | 21.75 | 21.51 | 21.59 | 11,466 | -0.08(-0.38%) |
Aug 06, 2021 | 21.54 | 21.87 | 21.09 | 21.67 | 52,492 | +0.30(+1.41%) |
Aug 05, 2021 | 21.06 | 21.38 | 20.94 | 21.37 | 20,119 | +0.37(+1.78%) |
Aug 04, 2021 | 20.62 | 21.10 | 20.62 | 21.00 | 46,203 | +0.09(+0.44%) |
Aug 03, 2021 | 20.83 | 21.00 | 20.54 | 20.90 | 45,395 | -0.07(-0.35%) |
Aug 02, 2021 | 21.11 | 21.28 | 20.77 | 20.98 | 20,044 | -0.06(-0.30%) |
Jul 30, 2021 | 21.21 | 21.47 | 21.03 | 21.04 | 10,882 | -0.24(-1.12%) |
Jul 29, 2021 | 21.12 | 21.65 | 21.12 | 21.28 | 37,577 | +0.17(+0.81%) |
Jul 28, 2021 | 21.06 | 21.60 | 21.06 | 21.11 | 16,741 | +0.09(+0.43%) |
Jul 27, 2021 | 20.97 | 21.53 | 20.97 | 21.02 | 41,947 | -0.17(-0.81%) |
Jul 26, 2021 | 21.02 | 21.64 | 20.99 | 21.19 | 23,894 | +0.20(+0.95%) |
Jul 23, 2021 | 21.22 | 21.27 | 20.94 | 20.99 | 12,721 | +0.04(+0.17%) |
Jul 22, 2021 | 21.23 | 21.23 | 20.83 | 20.95 | 32,695 | -0.40(-1.87%) |
Jul 21, 2021 | 21.14 | 21.80 | 20.99 | 21.35 | 22,651 | +0.78(+3.79%) |
Jul 20, 2021 | 20.52 | 21.32 | 20.51 | 20.57 | 38,348 | +0.29(+1.43%) |
Jul 19, 2021 | 20.07 | 20.58 | 20.07 | 20.28 | 57,650 | -0.34(-1.67%) |
Jul 16, 2021 | 21.31 | 21.32 | 20.51 | 20.63 | 19,191 | -0.47(-2.23%) |
Jul 15, 2021 | 20.63 | 21.21 | 20.63 | 21.10 | 10,416 | +0.34(+1.66%) |
Jul 14, 2021 | 20.91 | 20.92 | 20.63 | 20.75 | 31,232 | +0.01(+0.04%) |
Jul 13, 2021 | 20.74 | 20.94 | 20.30 | 20.74 | 15,049 | -0.11(-0.52%) |
Jul 12, 2021 | 20.49 | 21.08 | 20.49 | 20.85 | 9,413 | +0.25(+1.23%) |
Jul 09, 2021 | 20.34 | 20.86 | 20.19 | 20.60 | 14,561 | +0.62(+3.13%) |
Jul 08, 2021 | 20.16 | 20.45 | 19.92 | 19.97 | 19,924 | -0.47(-2.30%) |
Jul 07, 2021 | 20.55 | 20.68 | 20.39 | 20.45 | 14,455 | -0.12(-0.57%) |
Jul 06, 2021 | 20.95 | 20.95 | 20.26 | 20.56 | 23,309 | -0.31(-1.48%) |
Jul 02, 2021 | 21.12 | 21.26 | 20.52 | 20.87 | 24,717 | -0.16(-0.77%) |
Jul 01, 2021 | 21.08 | 21.31 | 20.87 | 21.03 | 30,406 | +0.14(+0.69%) |
Jun 30, 2021 | 21.12 | 21.35 | 20.84 | 20.89 | 53,645 | -0.38(-1.79%) |
Jun 29, 2021 | 21.42 | 21.66 | 21.27 | 21.27 | 16,179 | -0.16(-0.76%) |
Jun 28, 2021 | 22.04 | 22.04 | 21.36 | 21.43 | 19,372 | -0.67(-3.03%) |
Jun 25, 2021 | 21.86 | 22.38 | 21.79 | 22.10 | 98,498 | +0.20(+0.91%) |
Jun 24, 2021 | 21.46 | 21.95 | 21.31 | 21.90 | 20,899 | +0.44(+2.07%) |
Jun 23, 2021 | 22.11 | 22.11 | 21.15 | 21.46 | 36,976 | -0.40(-1.82%) |
Jun 22, 2021 | 22.44 | 22.93 | 21.69 | 21.86 | 31,046 | -0.43(-1.95%) |
Jun 21, 2021 | 22.38 | 22.71 | 22.20 | 22.29 | 18,220 | -0.05(-0.20%) |
Jun 18, 2021 | 22.58 | 22.71 | 22.17 | 22.34 | 73,132 | -0.30(-1.32%) |
Jun 17, 2021 | 22.68 | 22.90 | 22.38 | 22.64 | 30,737 | -0.05(-0.24%) |
Jun 16, 2021 | 22.64 | 23.14 | 22.64 | 22.69 | 29,950 | -0.09(-0.40%) |
Jun 15, 2021 | 22.53 | 22.87 | 22.49 | 22.78 | 21,482 | +0.34(+1.49%) |
Jun 14, 2021 | 22.53 | 22.65 | 22.41 | 22.45 | 17,691 | -0.19(-0.84%) |
Jun 11, 2021 | 22.40 | 22.64 | 22.40 | 22.64 | 14,817 | +0.23(+1.01%) |
Jun 10, 2021 | 22.67 | 22.73 | 22.37 | 22.41 | 24,381 | -0.02(-0.08%) |
Jun 09, 2021 | 22.83 | 22.83 | 22.41 | 22.43 | 14,294 | -0.45(-1.98%) |
Jun 08, 2021 | 23.09 | 23.23 | 22.80 | 22.88 | 22,947 | -0.30(-1.29%) |
Jun 07, 2021 | 22.83 | 23.31 | 22.77 | 23.18 | 24,392 | +0.34(+1.47%) |
Jun 04, 2021 | 22.84 | 23.03 | 22.69 | 22.84 | 18,207 | -0.05(-0.24%) |
Jun 03, 2021 | 22.69 | 22.93 | 22.69 | 22.90 | 9,919 | +0.13(+0.56%) |
Jun 02, 2021 | 23.03 | 23.04 | 22.55 | 22.77 | 12,625 | -0.27(-1.18%) |
Jun 01, 2021 | 22.85 | 23.25 | 22.62 | 23.04 | 29,179 | +0.19(+0.83%) |
May 28, 2021 | 22.98 | 22.98 | 22.56 | 22.85 | 14,368 | +0.01(+0.04%) |
May 27, 2021 | 22.68 | 22.94 | 22.65 | 22.84 | 15,145 | +0.30(+1.33%) |
May 26, 2021 | 22.59 | 22.64 | 22.41 | 22.55 | 23,816 | +0.14(+0.61%) |
May 25, 2021 | 23.44 | 23.46 | 22.41 | 22.41 | 42,110 | -0.91(-3.92%) |
May 24, 2021 | 23.30 | 23.46 | 23.14 | 23.32 | 24,265 | -0.01(-0.04%) |
May 21, 2021 | 22.93 | 23.34 | 22.81 | 23.33 | 33,305 | +0.63(+2.79%) |
May 20, 2021 | 22.46 | 22.75 | 22.41 | 22.70 | 13,296 | +0.11(+0.48%) |
May 19, 2021 | 22.27 | 22.59 | 21.79 | 22.59 | 21,227 | -0.08(-0.36%) |
May 18, 2021 | 22.90 | 23.10 | 22.18 | 22.67 | 29,225 | -0.43(-1.84%) |
May 17, 2021 | 23.02 | 23.17 | 22.57 | 23.10 | 36,924 | +0.08(+0.35%) |
May 14, 2021 | 22.83 | 23.09 | 22.73 | 23.02 | 76,970 | +0.38(+1.68%) |
May 13, 2021 | 21.96 | 23.01 | 21.96 | 22.64 | 33,613 | +0.78(+3.56%) |
May 12, 2021 | 22.05 | 22.18 | 21.73 | 21.86 | 48,679 | -0.20(-0.90%) |
May 11, 2021 | 22.23 | 22.43 | 21.96 | 22.06 | 24,340 | -0.26(-1.18%) |
May 10, 2021 | 22.12 | 22.41 | 21.81 | 22.32 | 122,045 | +0.14(+0.61%) |
May 07, 2021 | 21.73 | 22.19 | 21.73 | 22.18 | 73,119 | +0.41(+1.87%) |
May 06, 2021 | 21.44 | 21.89 | 21.38 | 21.78 | 100,789 | +0.33(+1.56%) |
May 05, 2021 | 21.48 | 21.52 | 21.19 | 21.44 | 35,464 | +0.01(+0.04%) |
May 04, 2021 | 21.64 | 21.76 | 21.28 | 21.43 | 21,431 | -0.38(-1.74%) |