Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.25 | 24.44 | 23.96 | 23.96 | 534,151 | -0.22(-0.93%) |
Apr 28, 2022 | 23.82 | 24.34 | 23.58 | 24.19 | 652,075 | +0.60(+2.56%) |
Apr 27, 2022 | 23.46 | 23.71 | 23.31 | 23.58 | 896,844 | -0.06(-0.26%) |
Apr 26, 2022 | 23.79 | 24.03 | 23.55 | 23.64 | 1,059,407 | -0.70(-2.87%) |
Apr 25, 2022 | 24.43 | 24.43 | 23.81 | 24.34 | 893,260 | -0.65(-2.59%) |
Apr 22, 2022 | 25.38 | 25.52 | 24.97 | 24.99 | 1,007,138 | -0.75(-2.91%) |
Apr 21, 2022 | 26.51 | 26.53 | 25.67 | 25.74 | 800,665 | -0.84(-3.15%) |
Apr 20, 2022 | 26.45 | 26.73 | 26.36 | 26.57 | 329,323 | +0.09(+0.36%) |
Apr 19, 2022 | 26.46 | 26.66 | 26.32 | 26.48 | 406,132 | -0.04(-0.16%) |
Apr 18, 2022 | 26.29 | 26.74 | 26.29 | 26.52 | 515,722 | +0.00(+0.00%) |
Apr 14, 2022 | 26.55 | 26.70 | 26.36 | 26.52 | 602,123 | -0.16(-0.58%) |
Apr 13, 2022 | 26.50 | 26.73 | 26.35 | 26.68 | 462,820 | +0.90(+3.48%) |
Apr 12, 2022 | 25.94 | 26.11 | 25.68 | 25.78 | 814,827 | -0.03(-0.10%) |
Apr 11, 2022 | 25.97 | 26.02 | 25.74 | 25.80 | 405,986 | -0.04(-0.17%) |
Apr 08, 2022 | 25.43 | 25.94 | 25.43 | 25.85 | 580,148 | +0.68(+2.70%) |
Apr 07, 2022 | 25.25 | 25.32 | 24.81 | 25.17 | 584,018 | +0.14(+0.55%) |
Apr 06, 2022 | 25.24 | 25.30 | 24.94 | 25.03 | 559,998 | -0.19(-0.75%) |
Apr 05, 2022 | 25.41 | 25.57 | 25.12 | 25.22 | 414,423 | -0.34(-1.35%) |
Apr 04, 2022 | 25.53 | 25.63 | 25.38 | 25.56 | 441,498 | -0.01(-0.03%) |
Apr 01, 2022 | 25.44 | 25.62 | 25.37 | 25.57 | 368,487 | +0.37(+1.47%) |
Mar 31, 2022 | 25.64 | 25.70 | 25.16 | 25.20 | 555,647 | -0.47(-1.85%) |
Mar 30, 2022 | 25.42 | 25.76 | 25.37 | 25.68 | 639,755 | +0.37(+1.46%) |
Mar 29, 2022 | 25.03 | 25.31 | 24.79 | 25.31 | 809,970 | +0.14(+0.55%) |
Mar 28, 2022 | 25.37 | 25.37 | 25.06 | 25.17 | 411,656 | -0.43(-1.68%) |
Mar 25, 2022 | 25.38 | 25.74 | 25.35 | 25.60 | 757,714 | +0.37(+1.47%) |
Mar 24, 2022 | 25.27 | 25.75 | 25.18 | 25.23 | 742,203 | +0.07(+0.27%) |
Mar 23, 2022 | 25.12 | 25.33 | 25.00 | 25.16 | 1,187,991 | +0.32(+1.28%) |
Mar 22, 2022 | 25.29 | 25.29 | 24.84 | 24.84 | 1,153,340 | +0.03(+0.14%) |
Mar 21, 2022 | 24.95 | 25.22 | 24.80 | 24.81 | 727,560 | +0.37(+1.52%) |
Mar 18, 2022 | 24.00 | 24.43 | 23.85 | 24.43 | 1,198,244 | -0.69(-2.74%) |
Mar 17, 2022 | 24.78 | 25.27 | 24.68 | 25.12 | 459,424 | +0.87(+3.59%) |
Mar 16, 2022 | 24.57 | 24.58 | 23.97 | 24.25 | 596,541 | -0.04(-0.18%) |
Mar 15, 2022 | 24.14 | 24.43 | 23.79 | 24.30 | 610,986 | -0.09(-0.39%) |
Mar 14, 2022 | 24.63 | 24.68 | 24.27 | 24.39 | 526,125 | -0.16(-0.67%) |
Mar 11, 2022 | 24.96 | 25.01 | 24.49 | 24.56 | 808,096 | -0.65(-2.56%) |
Mar 10, 2022 | 25.05 | 24.80 | 25.20 | 1,060,939 | -0.41(-1.61%) | |
Mar 09, 2022 | 25.59 | 26.14 | 25.33 | 25.62 | 896,590 | -0.01(-0.03%) |
Mar 08, 2022 | 25.67 | 25.99 | 25.39 | 25.62 | 1,183,246 | +0.53(+2.09%) |
Mar 07, 2022 | 25.24 | 25.65 | 24.85 | 25.10 | 1,646,902 | +0.35(+1.43%) |
Mar 04, 2022 | 24.77 | 24.81 | 24.15 | 24.75 | 1,332,939 | -1.79(-6.75%) |
Mar 03, 2022 | 26.93 | 26.98 | 26.31 | 26.54 | 731,267 | -1.46(-5.20%) |
Mar 02, 2022 | 27.71 | 28.05 | 27.62 | 27.99 | 519,619 | +0.84(+3.08%) |
Mar 01, 2022 | 27.26 | 27.67 | 27.03 | 27.16 | 896,581 | +0.47(+1.78%) |
Feb 28, 2022 | 26.46 | 27.01 | 26.40 | 26.68 | 1,232,749 | -0.23(-0.86%) |
Feb 25, 2022 | 26.51 | 27.00 | 26.67 | 26.92 | 1,017,690 | +1.13(+4.38%) |
Feb 24, 2022 | 26.30 | 26.36 | 25.31 | 25.79 | 1,309,146 | -0.45(-1.71%) |
Feb 23, 2022 | 26.37 | 26.49 | 26.13 | 26.24 | 1,037,624 | -0.04(-0.16%) |
Feb 22, 2022 | 26.43 | 26.49 | 26.12 | 26.28 | 924,326 | +0.09(+0.33%) |
Feb 18, 2022 | 26.19 | 0 | +0.09(+0.36%) | |||
Feb 17, 2022 | 26.07 | 26.23 | 25.89 | 26.10 | 439,869 | +0.10(+0.40%) |
Feb 16, 2022 | 25.78 | 26.24 | 25.78 | 25.99 | 490,974 | +0.22(+0.84%) |
Feb 15, 2022 | 25.87 | 25.89 | 25.57 | 25.78 | 519,101 | -0.36(-1.38%) |
Feb 14, 2022 | 26.30 | 26.31 | 25.77 | 26.14 | 768,456 | -0.40(-1.49%) |
Feb 11, 2022 | 26.26 | 26.65 | 26.23 | 26.54 | 814,824 | +0.57(+2.19%) |
Feb 10, 2022 | 25.93 | 26.44 | 25.93 | 25.97 | 602,556 | -0.09(-0.36%) |
Feb 09, 2022 | 26.06 | 26.30 | 26.05 | 26.06 | 464,663 | +0.19(+0.73%) |
Feb 08, 2022 | 26.02 | 26.07 | 25.56 | 25.87 | 852,732 | -0.12(-0.46%) |
Feb 07, 2022 | 26.03 | 26.12 | 25.88 | 25.99 | 1,067,453 | -0.61(-2.30%) |
Feb 04, 2022 | 26.58 | 26.78 | 26.50 | 26.61 | 676,352 | +0.22(+0.82%) |
Feb 03, 2022 | 26.23 | 26.39 | 26.39 | 433,750 | +0.17(+0.66%) | |
Feb 02, 2022 | 26.25 | 26.25 | 26.01 | 26.22 | 299,399 | +0.08(+0.30%) |
Feb 01, 2022 | 25.83 | 26.24 | 25.79 | 26.14 | 375,884 | +0.33(+1.27%) |
Jan 31, 2022 | 25.89 | 25.99 | 25.66 | 25.81 | 519,032 | -0.40(-1.54%) |
Jan 28, 2022 | 26.18 | 26.36 | 25.85 | 26.22 | 611,946 | -0.27(-1.01%) |
Jan 27, 2022 | 26.54 | 26.67 | 26.22 | 26.49 | 722,394 | +0.53(+2.06%) |
Jan 26, 2022 | 26.21 | 26.38 | 25.94 | 25.95 | 591,703 | +0.17(+0.67%) |
Jan 25, 2022 | 25.28 | 25.87 | 24.99 | 25.78 | 670,586 | +0.54(+2.15%) |
Jan 24, 2022 | 24.93 | 25.24 | 24.50 | 25.24 | 642,230 | -0.27(-1.05%) |
Jan 21, 2022 | 25.59 | 25.70 | 25.38 | 25.50 | 566,797 | -0.21(-0.80%) |
Jan 20, 2022 | 25.99 | 26.14 | 25.63 | 25.71 | 448,839 | -0.58(-2.20%) |
Jan 19, 2022 | 26.33 | 26.40 | 26.10 | 26.29 | 525,384 | +0.26(+0.99%) |
Jan 18, 2022 | 26.03 | 26.21 | 25.85 | 26.03 | 465,392 | -0.15(-0.56%) |
Jan 14, 2022 | 26.18 | 0 | +0.64(+2.50%) | |||
Jan 13, 2022 | 25.76 | 25.84 | 25.50 | 25.54 | 622,300 | -0.27(-1.04%) |
Jan 12, 2022 | 25.56 | 25.85 | 25.52 | 25.80 | 1,423,804 | +0.34(+1.35%) |
Jan 11, 2022 | 24.93 | 25.49 | 24.84 | 25.46 | 427,676 | +0.66(+2.68%) |
Jan 10, 2022 | 24.87 | 25.16 | 24.69 | 24.80 | 314,726 | -0.39(-1.54%) |
Jan 07, 2022 | 24.90 | 25.21 | 24.75 | 25.18 | 308,241 | +0.36(+1.46%) |
Jan 06, 2022 | 24.88 | 24.98 | 24.59 | 24.82 | 519,140 | +0.24(+0.98%) |
Jan 05, 2022 | 24.82 | 25.00 | 24.53 | 24.58 | 236,051 | +0.02(+0.07%) |
Jan 04, 2022 | 24.58 | 24.77 | 24.51 | 24.56 | 376,575 | +0.29(+1.21%) |
Jan 03, 2022 | 24.18 | 24.33 | 24.17 | 24.27 | 407,480 | +0.45(+1.88%) |
Dec 31, 2021 | 23.81 | 23.89 | 23.69 | 23.82 | 124,167 | +0.08(+0.33%) |
Dec 30, 2021 | 23.89 | 23.98 | 23.72 | 23.75 | 173,031 | -0.30(-1.25%) |
Dec 29, 2021 | 23.97 | 24.12 | 23.90 | 24.05 | 119,903 | -0.06(-0.25%) |
Dec 28, 2021 | 24.13 | 24.26 | 24.06 | 24.11 | 283,415 | +0.02(+0.07%) |
Dec 27, 2021 | 23.93 | 24.15 | 23.80 | 24.09 | 261,749 | +0.26(+1.08%) |
Dec 23, 2021 | 23.81 | 24.01 | 23.80 | 23.83 | 348,503 | +0.09(+0.40%) |
Dec 22, 2021 | 23.55 | 23.90 | 23.40 | 23.74 | 246,820 | -0.04(-0.18%) |
Dec 21, 2021 | 23.49 | 23.86 | 23.49 | 23.78 | 1,568,216 | +0.66(+2.87%) |
Dec 20, 2021 | 22.89 | 23.15 | 22.75 | 23.12 | 374,470 | -0.11(-0.48%) |
Dec 17, 2021 | 23.44 | 23.48 | 23.18 | 23.23 | 509,236 | -0.43(-1.82%) |
Dec 16, 2021 | 23.69 | 23.93 | 23.59 | 23.66 | 301,799 | +0.10(+0.44%) |
Dec 15, 2021 | 23.39 | 23.62 | 23.16 | 23.56 | 420,807 | +0.03(+0.15%) |
Dec 14, 2021 | 23.42 | 23.74 | 23.42 | 23.52 | 431,242 | +0.15(+0.63%) |
Dec 13, 2021 | 23.63 | 23.64 | 23.32 | 23.38 | 2,328,760 | -0.60(-2.52%) |
Dec 10, 2021 | 23.93 | 23.98 | 23.76 | 23.98 | 159,803 | +0.17(+0.72%) |
Dec 09, 2021 | 23.88 | 23.91 | 23.75 | 23.81 | 277,562 | -0.47(-1.95%) |
Dec 08, 2021 | 24.33 | 24.40 | 24.20 | 24.28 | 186,622 | +0.01(+0.04%) |
Dec 07, 2021 | 24.22 | 24.47 | 24.19 | 24.27 | 326,461 | +0.34(+1.44%) |
Dec 06, 2021 | 23.93 | 24.04 | 23.87 | 23.93 | 221,117 | +0.53(+2.25%) |
Dec 03, 2021 | 23.76 | 23.80 | 23.22 | 23.40 | 348,020 | -0.03(-0.11%) |
Dec 02, 2021 | 23.10 | 23.49 | 22.96 | 23.43 | 448,088 | +0.70(+3.07%) |
Dec 01, 2021 | 23.37 | 23.41 | 22.67 | 22.73 | 524,459 | -0.01(-0.04%) |
Nov 30, 2021 | 22.71 | 22.86 | 22.49 | 22.74 | 390,796 | -0.25(-1.09%) |
Nov 29, 2021 | 23.26 | 23.37 | 22.88 | 22.99 | 580,629 | +0.34(+1.48%) |
Nov 26, 2021 | 22.74 | 22.75 | 22.44 | 22.65 | 470,654 | -1.34(-5.57%) |
Nov 24, 2021 | 23.72 | 24.04 | 23.71 | 23.99 | 168,819 | -0.23(-0.96%) |
Nov 23, 2021 | 24.00 | 24.22 | 23.99 | 24.22 | 330,088 | +0.37(+1.55%) |
Nov 22, 2021 | 23.53 | 23.99 | 23.53 | 23.85 | 247,132 | +0.17(+0.73%) |
Nov 19, 2021 | 23.88 | 23.97 | 23.60 | 23.68 | 284,942 | -0.64(-2.62%) |
Nov 18, 2021 | 24.18 | 24.40 | 24.31 | 24.31 | 652,830 | -0.10(-0.42%) |
Nov 17, 2021 | 24.53 | 24.68 | 24.38 | 24.42 | 438,347 | -0.22(-0.87%) |
Nov 16, 2021 | 24.73 | 24.80 | 24.61 | 24.63 | 670,995 | +0.02(+0.07%) |
Nov 15, 2021 | 24.69 | 24.76 | 24.59 | 24.62 | 327,670 | -0.09(-0.35%) |
Nov 12, 2021 | 24.64 | 24.75 | 24.59 | 24.70 | 209,290 | -0.17(-0.69%) |
Nov 11, 2021 | 24.96 | 25.06 | 24.83 | 24.87 | 277,356 | -0.09(-0.35%) |
Nov 10, 2021 | 25.42 | 24.96 | 400,208 | -0.39(-1.53%) | ||
Nov 09, 2021 | 25.34 | 25.39 | 25.10 | 25.35 | 344,211 | +0.04(+0.17%) |
Nov 08, 2021 | 25.18 | 25.44 | 25.18 | 25.31 | 199,201 | +0.11(+0.44%) |
Nov 05, 2021 | 25.27 | 25.33 | 25.08 | 25.19 | 264,567 | +0.20(+0.79%) |
Nov 04, 2021 | 25.12 | 25.18 | 24.86 | 25.00 | 266,351 | +0.27(+1.08%) |
Nov 03, 2021 | 24.62 | 24.77 | 24.55 | 24.73 | 374,223 | -0.27(-1.07%) |
Nov 02, 2021 | 25.06 | 25.19 | 24.93 | 25.00 | 449,693 | -0.59(-2.32%) |
Nov 01, 2021 | 25.35 | 25.64 | 25.29 | 25.59 | 367,527 | +0.78(+3.16%) |
Oct 29, 2021 | 24.89 | 25.02 | 24.64 | 24.81 | 419,728 | +0.11(+0.45%) |
Oct 28, 2021 | 24.42 | 24.69 | 24.34 | 24.69 | 289,462 | +0.27(+1.09%) |
Oct 27, 2021 | 24.64 | 24.69 | 24.35 | 24.43 | 819,227 | -0.20(-0.80%) |
Oct 26, 2021 | 24.78 | 24.62 | 151,481 | +0.00(+0.00%) | ||
Oct 25, 2021 | 24.55 | 24.70 | 24.53 | 24.62 | 250,814 | +0.29(+1.20%) |
Oct 22, 2021 | 24.26 | 24.38 | 24.16 | 24.33 | 136,659 | -0.02(-0.07%) |
Oct 21, 2021 | 24.60 | 24.62 | 24.24 | 24.35 | 240,513 | -0.45(-1.81%) |
Oct 20, 2021 | 24.50 | 24.82 | 24.48 | 24.80 | 348,657 | +0.32(+1.30%) |
Oct 19, 2021 | 24.55 | 24.57 | 24.41 | 24.48 | 318,013 | +0.02(+0.07%) |
Oct 18, 2021 | 24.55 | 24.61 | 24.41 | 24.46 | 455,060 | +0.03(+0.14%) |
Oct 15, 2021 | 24.30 | 24.56 | 24.25 | 24.43 | 310,085 | +0.36(+1.50%) |
Oct 14, 2021 | 24.12 | 24.14 | 23.96 | 24.06 | 401,976 | +0.34(+1.42%) |
Oct 13, 2021 | 23.54 | 23.76 | 23.47 | 23.73 | 2,301,470 | +0.00(+0.00%) |
Oct 12, 2021 | 23.87 | 23.93 | 23.73 | 23.73 | 512,461 | -0.06(-0.25%) |
Oct 11, 2021 | 23.79 | 23.99 | 23.67 | 23.79 | 812,585 | +0.13(+0.55%) |
Oct 08, 2021 | 23.60 | 23.75 | 23.55 | 23.66 | 300,951 | +0.51(+2.20%) |
Oct 07, 2021 | 23.04 | 23.24 | 22.99 | 23.15 | 1,401,508 | -0.20(-0.85%) |
Oct 06, 2021 | 23.34 | 23.42 | 23.19 | 23.35 | 359,056 | -0.36(-1.53%) |
Oct 05, 2021 | 23.56 | 23.82 | 23.50 | 23.71 | 742,045 | +0.35(+1.51%) |
Oct 04, 2021 | 23.32 | 23.61 | 23.26 | 23.36 | 388,452 | +0.22(+0.97%) |
Oct 01, 2021 | 22.97 | 23.16 | 22.88 | 23.13 | 662,371 | +0.09(+0.37%) |
Sep 30, 2021 | 22.97 | 23.16 | 22.81 | 23.05 | 262,425 | +0.22(+0.98%) |
Sep 29, 2021 | 22.82 | 22.88 | 22.63 | 22.82 | 296,977 | +0.10(+0.46%) |
Sep 28, 2021 | 23.00 | 23.06 | 22.63 | 22.72 | 328,648 | +0.10(+0.46%) |
Sep 27, 2021 | 22.51 | 22.65 | 22.51 | 22.62 | 787,744 | +0.47(+2.14%) |
Sep 24, 2021 | 21.96 | 22.19 | 21.96 | 22.14 | 595,549 | -0.05(-0.23%) |
Sep 23, 2021 | 21.94 | 22.21 | 21.88 | 22.19 | 492,591 | +0.25(+1.14%) |
Sep 22, 2021 | 21.95 | 22.17 | 21.89 | 21.95 | 187,521 | +0.48(+2.25%) |
Sep 21, 2021 | 21.51 | 21.57 | 21.33 | 21.46 | 455,390 | +0.38(+1.80%) |
Sep 20, 2021 | 21.04 | 21.08 | 20.82 | 21.08 | 388,117 | -0.08(-0.37%) |
Sep 17, 2021 | 21.51 | 21.59 | 21.14 | 21.16 | 419,796 | -0.29(-1.35%) |
Sep 16, 2021 | 21.69 | 21.69 | 21.40 | 21.45 | 279,122 | -0.20(-0.92%) |
Sep 15, 2021 | 21.48 | 21.65 | 21.40 | 21.65 | 257,378 | +0.39(+1.83%) |
Sep 14, 2021 | 21.53 | 21.53 | 21.18 | 21.26 | 250,199 | +0.06(+0.27%) |
Sep 13, 2021 | 21.00 | 21.20 | 21.00 | 21.20 | 207,168 | +0.62(+3.02%) |
Sep 10, 2021 | 20.74 | 20.76 | 20.57 | 20.58 | 139,411 | -0.08(-0.40%) |
Sep 09, 2021 | 20.65 | 20.79 | 20.51 | 20.67 | 237,244 | +0.03(+0.16%) |
Sep 08, 2021 | 20.80 | 20.87 | 20.59 | 20.63 | 183,608 | -0.13(-0.64%) |
Sep 07, 2021 | 20.69 | 20.82 | 20.67 | 20.76 | 86,768 | -0.02(-0.08%) |
Sep 03, 2021 | 20.81 | 20.82 | 20.67 | 20.78 | 93,442 | -0.15(-0.71%) |
Sep 02, 2021 | 20.72 | 20.95 | 20.72 | 20.93 | 157,383 | +0.31(+1.53%) |
Sep 01, 2021 | 20.52 | 20.65 | 20.50 | 20.62 | 213,658 | +0.27(+1.30%) |
Aug 31, 2021 | 20.38 | 20.48 | 20.32 | 20.35 | 386,907 | +0.07(+0.33%) |
Aug 30, 2021 | 20.41 | 20.42 | 20.25 | 20.28 | 161,002 | -0.03(-0.16%) |
Aug 27, 2021 | 20.09 | 20.39 | 20.09 | 20.32 | 81,966 | +0.31(+1.53%) |
Aug 26, 2021 | 20.09 | 20.13 | 19.95 | 20.01 | 85,284 | -0.10(-0.49%) |
Aug 25, 2021 | 20.02 | 20.20 | 19.93 | 20.11 | 754,528 | -0.03(-0.16%) |
Aug 24, 2021 | 19.99 | 20.19 | 19.96 | 20.14 | 102,747 | +0.19(+0.95%) |
Aug 23, 2021 | 19.66 | 19.95 | 19.66 | 19.95 | 211,301 | +0.55(+2.82%) |
Aug 20, 2021 | 19.34 | 19.46 | 19.34 | 19.41 | 109,289 | -0.07(-0.38%) |
Aug 19, 2021 | 19.58 | 19.61 | 19.37 | 19.48 | 847,234 | -0.43(-2.16%) |
Aug 18, 2021 | 20.07 | 20.10 | 19.85 | 19.91 | 188,791 | -0.12(-0.62%) |
Aug 17, 2021 | 20.04 | 20.27 | 19.91 | 20.04 | 684,855 | -0.21(-1.02%) |
Aug 16, 2021 | 20.18 | 20.24 | 20.03 | 20.24 | 77,762 | -0.20(-0.97%) |
Aug 13, 2021 | 20.52 | 20.53 | 20.40 | 20.44 | 106,975 | -0.01(-0.04%) |
Aug 12, 2021 | 20.38 | 20.45 | 20.28 | 20.45 | 63,474 | +0.10(+0.49%) |
Aug 11, 2021 | 20.22 | 20.36 | 20.11 | 20.35 | 79,073 | +0.27(+1.36%) |
Aug 10, 2021 | 19.95 | 20.13 | 19.94 | 20.08 | 112,995 | +0.18(+0.92%) |
Aug 09, 2021 | 19.96 | 19.99 | 19.85 | 19.90 | 96,858 | -0.14(-0.70%) |
Aug 06, 2021 | 20.09 | 20.12 | 19.97 | 20.04 | 118,600 | +0.19(+0.96%) |
Aug 05, 2021 | 19.90 | 20.02 | 19.77 | 19.85 | 93,874 | +0.17(+0.84%) |
Aug 04, 2021 | 19.84 | 19.92 | 19.62 | 19.68 | 179,323 | -0.31(-1.53%) |
Aug 03, 2021 | 19.85 | 19.99 | 19.64 | 19.99 | 225,479 | +0.44(+2.24%) |
Aug 02, 2021 | 19.70 | 19.83 | 19.51 | 19.55 | 118,606 | +0.09(+0.47%) |
Jul 30, 2021 | 19.76 | 19.78 | 19.46 | 19.46 | 214,211 | -0.17(-0.84%) |
Jul 29, 2021 | 19.75 | 19.82 | 19.56 | 19.62 | 131,713 | +0.27(+1.41%) |
Jul 28, 2021 | 19.27 | 19.50 | 19.19 | 19.35 | 175,653 | +0.21(+1.08%) |
Jul 27, 2021 | 19.12 | 19.25 | 19.03 | 19.14 | 216,948 | -0.18(-0.94%) |
Jul 26, 2021 | 19.03 | 19.33 | 19.01 | 19.32 | 281,656 | +0.74(+3.96%) |
Jul 23, 2021 | 18.91 | 18.91 | 18.59 | 18.59 | 268,065 | -0.17(-0.88%) |
Jul 22, 2021 | 19.00 | 19.00 | 18.72 | 18.75 | 236,001 | -0.22(-1.18%) |
Jul 21, 2021 | 18.76 | 19.10 | 18.76 | 18.98 | 148,509 | +0.42(+2.28%) |
Jul 20, 2021 | 18.21 | 18.58 | 18.14 | 18.55 | 248,780 | +0.10(+0.54%) |
Jul 19, 2021 | 18.55 | 18.63 | 18.33 | 18.45 | 339,298 | -0.53(-2.79%) |
Jul 16, 2021 | 19.39 | 19.39 | 18.98 | 18.98 | 242,987 | -0.30(-1.55%) |
Jul 15, 2021 | 19.22 | 19.39 | 19.18 | 19.28 | 191,418 | -0.17(-0.85%) |
Jul 14, 2021 | 19.68 | 19.80 | 19.39 | 19.45 | 238,121 | -0.02(-0.13%) |
Jul 13, 2021 | 19.69 | 19.70 | 19.46 | 19.47 | 151,976 | -0.29(-1.47%) |
Jul 12, 2021 | 19.66 | 19.89 | 19.61 | 19.76 | 144,999 | -0.01(-0.04%) |
Jul 09, 2021 | 19.71 | 19.85 | 19.64 | 19.77 | 111,430 | +0.29(+1.49%) |
Jul 08, 2021 | 19.42 | 19.58 | 19.33 | 19.48 | 186,546 | -0.37(-1.88%) |
Jul 07, 2021 | 19.87 | 19.95 | 19.68 | 19.85 | 210,200 | -0.26(-1.32%) |
Jul 06, 2021 | 20.46 | 20.46 | 19.98 | 20.12 | 216,139 | -0.31(-1.50%) |
Jul 02, 2021 | 20.43 | 20.47 | 20.29 | 20.43 | 122,463 | -0.11(-0.52%) |
Jul 01, 2021 | 20.58 | 20.64 | 20.43 | 20.53 | 242,916 | +0.34(+1.68%) |
Jun 30, 2021 | 20.25 | 20.38 | 20.12 | 20.19 | 131,723 | -0.08(-0.41%) |
Jun 29, 2021 | 20.38 | 20.43 | 20.20 | 20.28 | 114,951 | -0.03(-0.16%) |
Jun 28, 2021 | 20.67 | 20.67 | 20.28 | 20.31 | 246,096 | -0.59(-2.81%) |
Jun 25, 2021 | 20.84 | 20.94 | 20.77 | 20.90 | 103,453 | +0.11(+0.52%) |
Jun 24, 2021 | 20.76 | 20.88 | 20.69 | 20.79 | 244,553 | +0.26(+1.25%) |
Jun 23, 2021 | 20.78 | 20.87 | 20.47 | 20.53 | 101,651 | -0.01(-0.04%) |
Jun 22, 2021 | 20.49 | 20.62 | 20.37 | 20.54 | 257,107 | -0.09(-0.44%) |
Jun 21, 2021 | 20.35 | 20.73 | 20.35 | 20.63 | 221,423 | +0.60(+2.98%) |
Jun 18, 2021 | 20.26 | 20.37 | 20.01 | 20.04 | 641,731 | -0.87(-4.16%) |
Jun 17, 2021 | 21.23 | 21.31 | 20.70 | 20.91 | 245,468 | -0.45(-2.09%) |
Jun 16, 2021 | 21.57 | 21.59 | 21.30 | 21.35 | 92,008 | -0.30(-1.38%) |
Jun 15, 2021 | 21.47 | 21.66 | 21.44 | 21.65 | 151,822 | +0.17(+0.77%) |
Jun 14, 2021 | 21.48 | 21.68 | 21.39 | 21.48 | 175,584 | +0.30(+1.41%) |
Jun 11, 2021 | 21.23 | 21.24 | 21.11 | 21.19 | 351,172 | +0.04(+0.20%) |
Jun 10, 2021 | 21.18 | 21.29 | 21.04 | 21.15 | 163,640 | +0.20(+0.95%) |
Jun 09, 2021 | 21.05 | 21.10 | 20.95 | 20.95 | 193,348 | -0.22(-1.06%) |
Jun 08, 2021 | 20.96 | 21.24 | 20.86 | 21.17 | 608,838 | +0.11(+0.51%) |
Jun 07, 2021 | 21.00 | 21.12 | 20.97 | 21.06 | 160,016 | +0.02(+0.12%) |
Jun 04, 2021 | 21.11 | 21.11 | 20.88 | 21.04 | 265,264 | +0.01(+0.04%) |
Jun 03, 2021 | 20.88 | 21.07 | 20.86 | 21.03 | 291,712 | +0.08(+0.39%) |
Jun 02, 2021 | 20.87 | 21.06 | 20.74 | 20.95 | 191,102 | +0.01(+0.04%) |
Jun 01, 2021 | 20.79 | 20.97 | 20.70 | 20.94 | 336,764 | +0.60(+2.97%) |
May 28, 2021 | 20.29 | 20.45 | 20.28 | 20.33 | 190,214 | -0.07(-0.32%) |
May 27, 2021 | 20.20 | 20.43 | 20.20 | 20.40 | 218,257 | +0.12(+0.61%) |
May 26, 2021 | 20.27 | 20.28 | 20.19 | 20.28 | 1,059,559 | +0.08(+0.41%) |
May 25, 2021 | 20.48 | 20.49 | 20.18 | 20.19 | 372,754 | -0.31(-1.49%) |
May 24, 2021 | 20.32 | 20.53 | 20.19 | 20.50 | 130,277 | +0.23(+1.16%) |
May 21, 2021 | 20.21 | 20.40 | 20.18 | 20.27 | 503,493 | +0.09(+0.44%) |
May 20, 2021 | 20.10 | 20.20 | 19.96 | 20.18 | 187,535 | +0.10(+0.48%) |
May 19, 2021 | 20.24 | 20.27 | 19.93 | 20.08 | 444,860 | -0.44(-2.17%) |
May 18, 2021 | 20.88 | 20.96 | 20.45 | 20.52 | 280,374 | -0.23(-1.09%) |
May 17, 2021 | 20.48 | 20.79 | 20.46 | 20.75 | 254,344 | +0.18(+0.86%) |
May 14, 2021 | 20.37 | 20.59 | 20.37 | 20.57 | 486,047 | +0.42(+2.09%) |
May 13, 2021 | 20.08 | 20.23 | 19.93 | 20.15 | 678,059 | -0.08(-0.40%) |
May 12, 2021 | 20.11 | 20.53 | 20.11 | 20.23 | 452,152 | +0.06(+0.32%) |
May 11, 2021 | 20.11 | 20.35 | 20.05 | 20.17 | 365,472 | -0.24(-1.19%) |
May 10, 2021 | 20.57 | 20.62 | 20.35 | 20.41 | 483,383 | -0.09(-0.43%) |
May 07, 2021 | 20.04 | 20.50 | 19.98 | 20.50 | 355,831 | +0.24(+1.20%) |
May 06, 2021 | 20.13 | 20.29 | 19.96 | 20.26 | 174,800 | +0.17(+0.85%) |
May 05, 2021 | 19.99 | 20.11 | 19.87 | 20.09 | 224,437 | +0.40(+2.05%) |
May 04, 2021 | 19.84 | 19.95 | 19.62 | 19.68 | 367,558 | -0.13(-0.65%) |