Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 17.94 | 18.65 | 17.86 | 18.29 | 811,991 | +0.37(+2.06%) |
Apr 28, 2022 | 18.50 | 18.61 | 17.61 | 17.92 | 806,065 | -0.51(-2.77%) |
Apr 27, 2022 | 17.55 | 18.55 | 17.55 | 18.43 | 1,571,072 | +0.92(+5.25%) |
Apr 26, 2022 | 17.98 | 18.20 | 17.36 | 17.51 | 3,156,135 | +2.48(+16.50%) |
Apr 25, 2022 | 14.96 | 15.09 | 14.66 | 15.03 | 392,360 | -0.06(-0.40%) |
Apr 22, 2022 | 15.28 | 15.54 | 14.94 | 15.09 | 450,319 | -0.28(-1.82%) |
Apr 21, 2022 | 15.20 | 16.50 | 15.20 | 15.37 | 1,028,284 | +0.26(+1.72%) |
Apr 20, 2022 | 15.54 | 15.61 | 15.09 | 15.11 | 142,318 | -0.19(-1.24%) |
Apr 19, 2022 | 14.79 | 15.51 | 14.68 | 15.30 | 510,115 | +0.53(+3.59%) |
Apr 18, 2022 | 14.95 | 15.06 | 14.72 | 14.77 | 470,461 | -0.21(-1.40%) |
Apr 14, 2022 | 15.22 | 15.22 | 14.80 | 14.98 | 369,514 | -0.19(-1.25%) |
Apr 13, 2022 | 15.29 | 15.57 | 15.10 | 15.17 | 276,496 | -0.08(-0.52%) |
Apr 12, 2022 | 15.64 | 15.82 | 15.12 | 15.25 | 254,050 | -0.20(-1.29%) |
Apr 11, 2022 | 15.53 | 15.87 | 15.38 | 15.45 | 261,740 | -0.36(-2.28%) |
Apr 08, 2022 | 15.63 | 15.95 | 15.51 | 15.81 | 349,952 | +0.10(+0.64%) |
Apr 07, 2022 | 15.89 | 16.03 | 15.38 | 15.71 | 324,371 | -0.07(-0.44%) |
Apr 06, 2022 | 15.85 | 16.04 | 15.70 | 15.78 | 490,812 | -0.27(-1.68%) |
Apr 05, 2022 | 16.59 | 16.68 | 16.02 | 16.05 | 869,751 | -0.69(-4.12%) |
Apr 04, 2022 | 16.69 | 17.08 | 16.66 | 16.74 | 551,871 | +0.09(+0.54%) |
Apr 01, 2022 | 17.00 | 17.09 | 16.58 | 16.65 | 563,739 | -0.26(-1.54%) |
Mar 31, 2022 | 16.92 | 17.17 | 16.63 | 16.91 | 551,370 | -0.01(-0.06%) |
Mar 30, 2022 | 17.72 | 17.75 | 16.82 | 16.92 | 251,314 | -0.79(-4.46%) |
Mar 29, 2022 | 17.65 | 17.79 | 17.53 | 17.71 | 1,213,323 | +0.20(+1.14%) |
Mar 28, 2022 | 17.16 | 17.54 | 17.16 | 17.51 | 130,131 | +0.26(+1.51%) |
Mar 25, 2022 | 17.43 | 17.55 | 17.23 | 17.25 | 159,980 | -0.22(-1.26%) |
Mar 24, 2022 | 16.90 | 17.49 | 16.87 | 17.47 | 227,349 | +0.58(+3.43%) |
Mar 23, 2022 | 17.28 | 17.35 | 16.88 | 16.89 | 144,462 | -0.43(-2.48%) |
Mar 22, 2022 | 17.20 | 17.51 | 17.20 | 17.32 | 260,621 | +0.12(+0.70%) |
Mar 21, 2022 | 17.43 | 17.60 | 17.11 | 17.20 | 203,950 | -0.29(-1.66%) |
Mar 18, 2022 | 17.23 | 17.75 | 17.23 | 17.49 | 422,258 | +0.10(+0.58%) |
Mar 17, 2022 | 17.28 | 17.75 | 17.03 | 17.39 | 344,910 | +0.03(+0.17%) |
Mar 16, 2022 | 16.13 | 17.47 | 16.13 | 17.36 | 921,869 | +1.44(+9.05%) |
Mar 15, 2022 | 15.32 | 16.06 | 15.32 | 15.92 | 336,601 | +0.65(+4.26%) |
Mar 14, 2022 | 16.21 | 16.30 | 15.11 | 15.27 | 765,086 | -1.03(-6.32%) |
Mar 11, 2022 | 16.74 | 16.94 | 16.27 | 16.30 | 472,514 | -0.39(-2.34%) |
Mar 10, 2022 | 16.42 | 16.73 | 16.37 | 16.69 | 351,482 | -0.06(-0.36%) |
Mar 09, 2022 | 16.58 | 16.87 | 16.38 | 16.75 | 349,036 | +0.49(+3.01%) |
Mar 08, 2022 | 16.06 | 16.73 | 15.80 | 16.26 | 769,608 | +0.26(+1.63%) |
Mar 07, 2022 | 17.13 | 17.17 | 15.93 | 16.00 | 1,262,465 | -1.14(-6.65%) |
Mar 04, 2022 | 17.80 | 17.89 | 17.06 | 17.14 | 1,123,863 | -0.90(-4.99%) |
Mar 03, 2022 | 18.18 | 18.18 | 17.90 | 18.04 | 205,497 | +0.01(+0.06%) |
Mar 02, 2022 | 18.02 | 18.06 | 17.66 | 18.03 | 616,957 | +0.00(+0.00%) |
Mar 01, 2022 | 18.21 | 18.21 | 17.89 | 18.03 | 284,247 | -0.17(-0.93%) |
Feb 28, 2022 | 18.22 | 18.30 | 17.91 | 18.20 | 586,291 | -0.02(-0.11%) |
Feb 25, 2022 | 18.23 | 18.30 | 18.09 | 18.22 | 352,444 | +0.06(+0.33%) |
Feb 24, 2022 | 17.37 | 18.23 | 17.31 | 18.16 | 617,439 | +0.06(+0.33%) |
Feb 23, 2022 | 18.45 | 18.51 | 18.02 | 18.10 | 675,235 | -0.17(-0.93%) |
Feb 22, 2022 | 18.55 | 19.00 | 18.23 | 18.27 | 644,739 | -0.51(-2.72%) |
Feb 18, 2022 | 18.78 | 0 | +0.16(+0.86%) | |||
Feb 17, 2022 | 18.18 | 18.97 | 18.00 | 18.62 | 594,561 | -0.14(-0.75%) |
Feb 16, 2022 | 18.56 | 18.95 | 18.25 | 18.76 | 772,557 | -0.02(-0.11%) |
Feb 15, 2022 | 18.72 | 18.86 | 18.62 | 18.78 | 282,194 | +0.36(+1.95%) |
Feb 14, 2022 | 18.60 | 18.85 | 18.32 | 18.42 | 532,879 | -0.19(-1.02%) |
Feb 11, 2022 | 18.75 | 18.93 | 18.36 | 18.61 | 439,564 | -0.06(-0.32%) |
Feb 10, 2022 | 18.52 | 18.98 | 18.37 | 18.67 | 303,598 | -0.08(-0.43%) |
Feb 09, 2022 | 18.98 | 18.98 | 18.62 | 18.75 | 387,323 | -0.01(-0.05%) |
Feb 08, 2022 | 18.37 | 18.88 | 18.37 | 18.76 | 224,462 | +0.19(+1.02%) |
Feb 07, 2022 | 18.43 | 18.74 | 18.38 | 18.57 | 323,797 | +0.16(+0.87%) |
Feb 04, 2022 | 17.86 | 18.49 | 17.86 | 18.41 | 490,856 | +0.38(+2.11%) |
Feb 03, 2022 | 18.11 | 18.01 | 18.03 | 366,012 | -0.37(-2.01%) | |
Feb 02, 2022 | 18.36 | 18.54 | 18.25 | 18.40 | 411,540 | +0.26(+1.43%) |
Feb 01, 2022 | 17.82 | 18.30 | 17.67 | 18.14 | 473,729 | +0.35(+1.97%) |
Jan 31, 2022 | 17.30 | 17.79 | 439,062 | +0.56(+3.25%) | ||
Jan 28, 2022 | 17.01 | 17.44 | 16.53 | 17.23 | 632,936 | +0.13(+0.76%) |
Jan 27, 2022 | 17.79 | 17.87 | 17.06 | 17.10 | 437,596 | -0.55(-3.12%) |
Jan 26, 2022 | 17.73 | 18.21 | 17.37 | 17.65 | 488,523 | +0.28(+1.61%) |
Jan 25, 2022 | 17.19 | 17.82 | 17.16 | 17.37 | 768,952 | -0.22(-1.25%) |
Jan 24, 2022 | 17.65 | 17.88 | 16.79 | 17.59 | 1,376,951 | -0.41(-2.28%) |
Jan 21, 2022 | 18.26 | 18.65 | 17.91 | 18.00 | 700,188 | -0.44(-2.39%) |
Jan 20, 2022 | 18.70 | 19.07 | 18.37 | 18.44 | 499,246 | -0.16(-0.86%) |
Jan 19, 2022 | 19.13 | 19.33 | 18.56 | 18.60 | 583,657 | -0.49(-2.57%) |
Jan 18, 2022 | 20.06 | 20.06 | 19.03 | 19.09 | 693,152 | -0.86(-4.31%) |
Jan 14, 2022 | 19.95 | 0 | +0.27(+1.37%) | |||
Jan 13, 2022 | 19.25 | 19.95 | 19.00 | 19.68 | 995,701 | +0.66(+3.47%) |
Jan 12, 2022 | 18.15 | 19.33 | 17.89 | 19.02 | 1,811,201 | +1.14(+6.38%) |
Jan 11, 2022 | 17.90 | 18.28 | 17.83 | 17.88 | 898,520 | +0.11(+0.62%) |
Jan 10, 2022 | 18.09 | 18.26 | 17.55 | 17.77 | 1,331,232 | -0.52(-2.84%) |
Jan 07, 2022 | 19.62 | 20.03 | 17.90 | 18.29 | 2,477,614 | -1.57(-7.91%) |
Jan 06, 2022 | 19.56 | 20.18 | 19.56 | 19.86 | 879,586 | +0.09(+0.46%) |
Jan 05, 2022 | 19.85 | 20.08 | 19.15 | 19.77 | 1,843,894 | -0.28(-1.40%) |
Jan 04, 2022 | 20.30 | 20.79 | 19.73 | 20.05 | 867,813 | -0.14(-0.69%) |
Jan 03, 2022 | 20.95 | 20.97 | 19.34 | 20.19 | 953,879 | -0.78(-3.72%) |
Dec 31, 2021 | 21.00 | 22.28 | 20.67 | 20.97 | 1,056,511 | +0.01(+0.05%) |
Dec 30, 2021 | 20.57 | 21.38 | 20.40 | 20.96 | 898,663 | +0.62(+3.05%) |
Dec 29, 2021 | 20.00 | 20.61 | 19.97 | 20.34 | 829,234 | +0.26(+1.29%) |
Dec 28, 2021 | 20.32 | 20.56 | 19.93 | 20.08 | 383,615 | -0.24(-1.18%) |
Dec 27, 2021 | 19.60 | 20.62 | 19.60 | 20.32 | 520,083 | +0.63(+3.20%) |
Dec 23, 2021 | 20.30 | 20.30 | 19.69 | 19.69 | 730,879 | -0.49(-2.43%) |
Dec 22, 2021 | 19.07 | 20.31 | 18.98 | 20.18 | 1,903,246 | +1.33(+7.06%) |
Dec 21, 2021 | 18.65 | 19.00 | 18.41 | 18.85 | 694,399 | +0.58(+3.17%) |
Dec 20, 2021 | 18.40 | 18.46 | 17.70 | 18.27 | 1,289,756 | -0.11(-0.60%) |
Dec 17, 2021 | 19.14 | 19.14 | 18.27 | 18.38 | 1,301,376 | -0.86(-4.47%) |
Dec 16, 2021 | 18.66 | 19.34 | 18.19 | 19.24 | 1,106,408 | +0.82(+4.45%) |
Dec 15, 2021 | 17.79 | 18.58 | 17.78 | 18.42 | 1,082,638 | +0.58(+3.25%) |
Dec 14, 2021 | 16.88 | 18.02 | 16.81 | 17.84 | 1,866,929 | +0.73(+4.27%) |
Dec 13, 2021 | 17.26 | 17.38 | 16.77 | 17.11 | 731,566 | -0.15(-0.87%) |
Dec 10, 2021 | 17.25 | 17.40 | 16.83 | 17.26 | 439,662 | -0.06(-0.35%) |
Dec 09, 2021 | 17.30 | 17.50 | 16.83 | 17.32 | 588,595 | -0.13(-0.74%) |
Dec 08, 2021 | 18.17 | 18.18 | 17.32 | 17.45 | 429,150 | -0.71(-3.91%) |
Dec 07, 2021 | 17.80 | 18.16 | 17.45 | 18.16 | 292,465 | +0.56(+3.18%) |
Dec 06, 2021 | 17.39 | 17.78 | 17.09 | 17.60 | 167,853 | +0.12(+0.69%) |
Dec 03, 2021 | 18.57 | 18.59 | 17.18 | 17.48 | 475,310 | -1.10(-5.92%) |
Dec 02, 2021 | 17.90 | 18.66 | 17.80 | 18.58 | 181,761 | +0.71(+3.97%) |
Dec 01, 2021 | 18.34 | 18.68 | 17.77 | 17.87 | 325,709 | -0.21(-1.16%) |
Nov 30, 2021 | 18.39 | 18.66 | 17.66 | 18.08 | 286,605 | -0.43(-2.32%) |
Nov 29, 2021 | 18.35 | 18.60 | 18.25 | 18.51 | 147,310 | +0.21(+1.15%) |
Nov 26, 2021 | 18.61 | 18.67 | 18.30 | 18.30 | 224,295 | -0.54(-2.87%) |
Nov 24, 2021 | 18.62 | 18.85 | 18.47 | 18.84 | 123,634 | +0.20(+1.07%) |
Nov 23, 2021 | 19.08 | 19.08 | 18.47 | 18.64 | 227,965 | -0.44(-2.31%) |
Nov 22, 2021 | 18.67 | 19.23 | 18.56 | 19.08 | 239,980 | +0.23(+1.22%) |
Nov 19, 2021 | 19.26 | 19.26 | 18.61 | 18.85 | 388,145 | -0.52(-2.68%) |
Nov 18, 2021 | 19.86 | 19.96 | 19.35 | 19.37 | 298,582 | -0.42(-2.12%) |
Nov 17, 2021 | 19.51 | 20.21 | 19.31 | 19.79 | 826,617 | +0.31(+1.59%) |
Nov 16, 2021 | 18.30 | 19.71 | 18.23 | 19.48 | 2,225,256 | +1.18(+6.45%) |
Nov 15, 2021 | 18.25 | 18.37 | 18.08 | 18.30 | 667,297 | +0.10(+0.55%) |
Nov 12, 2021 | 18.21 | 18.26 | 18.14 | 18.20 | 189,353 | -0.08(-0.44%) |
Nov 11, 2021 | 18.17 | 18.29 | 18.12 | 18.28 | 211,172 | +0.10(+0.55%) |
Nov 10, 2021 | 18.23 | 18.18 | 218,387 | -0.12(-0.66%) | ||
Nov 09, 2021 | 18.43 | 18.47 | 18.09 | 18.30 | 727,536 | -0.17(-0.92%) |
Nov 08, 2021 | 18.95 | 19.02 | 18.35 | 18.47 | 652,121 | -0.34(-1.81%) |
Nov 05, 2021 | 19.02 | 19.08 | 18.76 | 18.81 | 783,980 | -0.18(-0.95%) |
Nov 04, 2021 | 19.23 | 19.34 | 18.84 | 18.99 | 212,519 | -0.26(-1.35%) |
Nov 03, 2021 | 19.21 | 19.46 | 19.11 | 19.25 | 242,549 | +0.07(+0.36%) |
Nov 02, 2021 | 19.55 | 19.60 | 19.11 | 19.18 | 443,184 | -0.21(-1.08%) |
Nov 01, 2021 | 19.00 | 19.53 | 19.14 | 19.39 | 413,722 | +0.43(+2.27%) |
Oct 29, 2021 | 18.92 | 19.11 | 18.65 | 18.96 | 266,272 | +0.10(+0.53%) |
Oct 28, 2021 | 18.49 | 18.95 | 18.42 | 18.86 | 202,663 | +0.52(+2.84%) |
Oct 27, 2021 | 18.52 | 18.75 | 18.18 | 18.34 | 161,626 | -0.27(-1.45%) |
Oct 26, 2021 | 18.91 | 18.61 | 299,324 | -0.26(-1.38%) | ||
Oct 25, 2021 | 18.99 | 19.97 | 18.40 | 18.87 | 1,223,202 | +0.90(+5.01%) |
Oct 22, 2021 | 17.87 | 18.40 | 17.84 | 17.97 | 413,593 | +0.07(+0.39%) |
Oct 21, 2021 | 17.52 | 17.91 | 17.52 | 17.90 | 277,362 | +0.35(+1.99%) |
Oct 20, 2021 | 17.43 | 17.61 | 17.39 | 17.55 | 711,930 | +0.18(+1.04%) |
Oct 19, 2021 | 17.41 | 17.51 | 17.26 | 17.37 | 135,488 | -0.04(-0.23%) |
Oct 18, 2021 | 17.33 | 17.64 | 17.20 | 17.41 | 232,551 | -0.08(-0.46%) |
Oct 15, 2021 | 17.54 | 17.66 | 17.33 | 17.49 | 261,035 | -0.05(-0.29%) |
Oct 14, 2021 | 17.64 | 17.77 | 17.47 | 17.54 | 130,940 | -0.05(-0.28%) |
Oct 13, 2021 | 17.61 | 17.77 | 17.53 | 17.59 | 82,614 | -0.10(-0.57%) |
Oct 12, 2021 | 17.70 | 17.83 | 17.51 | 17.69 | 177,132 | -0.03(-0.17%) |
Oct 11, 2021 | 17.71 | 17.82 | 17.64 | 17.72 | 145,334 | +0.06(+0.34%) |
Oct 08, 2021 | 17.70 | 17.86 | 17.55 | 17.66 | 303,613 | -0.04(-0.23%) |
Oct 07, 2021 | 17.55 | 17.87 | 17.55 | 17.70 | 159,253 | +0.16(+0.91%) |
Oct 06, 2021 | 17.65 | 17.65 | 17.34 | 17.54 | 200,292 | -0.22(-1.24%) |
Oct 05, 2021 | 17.79 | 17.84 | 17.61 | 17.76 | 183,294 | +0.01(+0.06%) |
Oct 04, 2021 | 17.87 | 17.87 | 17.44 | 17.75 | 193,648 | -0.05(-0.28%) |
Oct 01, 2021 | 17.78 | 18.05 | 17.70 | 17.80 | 162,655 | +0.04(+0.23%) |
Sep 30, 2021 | 17.93 | 18.10 | 17.61 | 17.76 | 191,622 | -0.16(-0.89%) |
Sep 29, 2021 | 18.50 | 18.50 | 17.86 | 17.92 | 283,221 | -0.49(-2.66%) |
Sep 28, 2021 | 18.38 | 18.63 | 18.19 | 18.41 | 299,206 | -0.08(-0.43%) |
Sep 27, 2021 | 17.94 | 18.66 | 17.86 | 18.49 | 416,909 | +0.52(+2.89%) |
Sep 24, 2021 | 17.82 | 18.18 | 17.77 | 17.97 | 265,668 | +0.12(+0.67%) |
Sep 23, 2021 | 17.79 | 17.97 | 17.76 | 17.85 | 194,991 | +0.09(+0.51%) |
Sep 22, 2021 | 17.66 | 17.91 | 17.42 | 17.76 | 238,771 | +0.25(+1.43%) |
Sep 21, 2021 | 17.89 | 17.89 | 17.50 | 17.51 | 174,338 | -0.21(-1.19%) |
Sep 20, 2021 | 17.77 | 18.06 | 17.53 | 17.72 | 364,359 | -0.26(-1.45%) |
Sep 17, 2021 | 17.87 | 18.05 | 17.80 | 17.98 | 590,004 | +0.05(+0.28%) |
Sep 16, 2021 | 17.70 | 18.05 | 17.70 | 17.93 | 245,576 | +0.13(+0.73%) |
Sep 15, 2021 | 17.56 | 17.82 | 17.26 | 17.80 | 346,382 | +0.20(+1.14%) |
Sep 14, 2021 | 17.65 | 18.09 | 17.50 | 17.60 | 697,889 | +0.26(+1.50%) |
Sep 13, 2021 | 17.45 | 17.49 | 17.22 | 17.34 | 364,260 | +0.04(+0.23%) |
Sep 10, 2021 | 17.52 | 17.76 | 17.30 | 17.30 | 248,596 | -0.20(-1.14%) |
Sep 09, 2021 | 17.62 | 17.65 | 17.42 | 17.50 | 342,005 | -0.15(-0.85%) |
Sep 08, 2021 | 17.85 | 17.92 | 17.48 | 17.65 | 301,471 | -0.17(-0.95%) |
Sep 07, 2021 | 17.82 | 17.94 | 17.73 | 17.82 | 321,830 | -0.11(-0.61%) |
Sep 03, 2021 | 17.96 | 18.48 | 17.89 | 17.93 | 385,538 | -0.04(-0.22%) |
Sep 02, 2021 | 17.76 | 18.27 | 17.76 | 17.97 | 419,846 | +0.17(+0.96%) |
Sep 01, 2021 | 18.28 | 18.33 | 17.76 | 17.80 | 523,791 | -0.45(-2.47%) |
Aug 31, 2021 | 18.04 | 18.43 | 17.70 | 18.25 | 399,670 | +0.34(+1.90%) |
Aug 30, 2021 | 18.90 | 18.94 | 17.51 | 17.91 | 1,472,588 | -1.16(-6.08%) |
Aug 27, 2021 | 18.99 | 19.25 | 18.87 | 19.07 | 177,616 | +0.15(+0.79%) |
Aug 26, 2021 | 19.11 | 19.27 | 18.85 | 18.92 | 133,438 | -0.35(-1.82%) |
Aug 25, 2021 | 19.19 | 19.50 | 19.10 | 19.27 | 137,870 | +0.20(+1.05%) |
Aug 24, 2021 | 19.01 | 19.37 | 18.86 | 19.07 | 228,295 | -0.09(-0.47%) |
Aug 23, 2021 | 18.74 | 19.17 | 18.66 | 19.16 | 217,705 | +0.62(+3.34%) |
Aug 20, 2021 | 18.38 | 18.73 | 18.37 | 18.54 | 397,217 | +0.02(+0.11%) |
Aug 19, 2021 | 18.56 | 18.65 | 18.22 | 18.52 | 481,439 | -0.15(-0.80%) |
Aug 18, 2021 | 18.58 | 19.09 | 18.58 | 18.67 | 201,862 | +0.02(+0.11%) |
Aug 17, 2021 | 18.70 | 18.84 | 18.31 | 18.65 | 418,673 | -0.13(-0.69%) |
Aug 16, 2021 | 19.07 | 19.14 | 18.77 | 18.78 | 340,716 | -0.27(-1.42%) |
Aug 13, 2021 | 19.07 | 19.24 | 18.91 | 19.05 | 205,839 | -0.07(-0.37%) |
Aug 12, 2021 | 19.53 | 19.60 | 19.10 | 19.12 | 314,712 | -0.43(-2.20%) |
Aug 11, 2021 | 20.23 | 20.40 | 19.51 | 19.55 | 480,571 | -0.76(-3.74%) |
Aug 10, 2021 | 20.10 | 21.10 | 20.00 | 20.31 | 323,997 | +0.32(+1.60%) |
Aug 09, 2021 | 19.26 | 20.25 | 19.04 | 19.99 | 480,388 | +0.76(+3.95%) |
Aug 06, 2021 | 20.00 | 20.01 | 18.77 | 19.23 | 1,572,911 | -1.46(-7.06%) |
Aug 05, 2021 | 20.82 | 20.90 | 20.51 | 20.69 | 270,302 | -0.04(-0.19%) |
Aug 04, 2021 | 20.60 | 20.88 | 20.49 | 20.73 | 196,004 | -0.17(-0.81%) |
Aug 03, 2021 | 20.76 | 20.99 | 20.56 | 20.90 | 127,740 | +0.10(+0.48%) |
Aug 02, 2021 | 21.29 | 21.94 | 20.71 | 20.80 | 278,330 | +0.02(+0.10%) |
Jul 30, 2021 | 20.85 | 21.30 | 20.45 | 20.78 | 481,768 | +0.22(+1.07%) |
Jul 29, 2021 | 21.14 | 21.14 | 20.54 | 20.56 | 628,570 | -0.37(-1.77%) |
Jul 28, 2021 | 21.69 | 21.80 | 20.90 | 20.93 | 431,865 | -0.61(-2.83%) |
Jul 27, 2021 | 22.21 | 22.26 | 21.38 | 21.54 | 321,246 | -0.86(-3.84%) |
Jul 26, 2021 | 22.55 | 22.70 | 22.27 | 22.40 | 232,832 | -0.08(-0.36%) |
Jul 23, 2021 | 22.72 | 22.90 | 22.35 | 22.48 | 182,448 | -0.19(-0.84%) |
Jul 22, 2021 | 22.74 | 22.97 | 22.51 | 22.67 | 196,809 | -0.23(-1.00%) |
Jul 21, 2021 | 22.29 | 22.94 | 22.14 | 22.90 | 479,243 | +0.84(+3.81%) |
Jul 20, 2021 | 22.34 | 22.34 | 22.05 | 22.06 | 320,306 | -0.28(-1.25%) |
Jul 19, 2021 | 22.29 | 22.63 | 22.00 | 22.34 | 319,425 | -0.39(-1.72%) |
Jul 16, 2021 | 22.80 | 23.07 | 22.50 | 22.73 | 428,439 | +0.00(+0.00%) |
Jul 15, 2021 | 22.50 | 22.76 | 22.04 | 22.73 | 740,658 | +0.16(+0.71%) |
Jul 14, 2021 | 23.10 | 23.27 | 22.55 | 22.57 | 394,741 | -0.43(-1.87%) |
Jul 13, 2021 | 23.59 | 23.73 | 22.95 | 23.00 | 266,136 | -0.60(-2.54%) |
Jul 12, 2021 | 23.85 | 23.92 | 23.56 | 23.60 | 317,926 | -0.14(-0.59%) |
Jul 09, 2021 | 23.78 | 23.94 | 23.70 | 23.74 | 139,421 | -0.01(-0.04%) |
Jul 08, 2021 | 23.75 | 23.93 | 23.67 | 23.75 | 300,103 | -0.17(-0.71%) |
Jul 07, 2021 | 24.03 | 24.10 | 23.65 | 23.92 | 327,679 | -0.03(-0.13%) |
Jul 06, 2021 | 24.04 | 24.29 | 23.80 | 23.95 | 464,156 | +0.15(+0.63%) |
Jul 02, 2021 | 23.80 | 23.84 | 23.66 | 23.80 | 259,581 | -0.01(-0.04%) |
Jul 01, 2021 | 24.00 | 24.02 | 23.71 | 23.81 | 269,244 | -0.05(-0.21%) |
Jun 30, 2021 | 24.01 | 24.17 | 23.76 | 23.86 | 382,641 | -0.11(-0.46%) |
Jun 29, 2021 | 24.00 | 24.09 | 23.82 | 23.97 | 348,103 | +0.13(+0.55%) |
Jun 28, 2021 | 24.17 | 24.36 | 23.83 | 23.84 | 322,726 | -0.27(-1.12%) |
Jun 25, 2021 | 24.10 | 24.20 | 23.91 | 24.11 | 275,419 | +0.21(+0.88%) |
Jun 24, 2021 | 24.24 | 24.28 | 23.88 | 23.90 | 213,648 | -0.12(-0.50%) |
Jun 23, 2021 | 24.17 | 24.47 | 24.00 | 24.02 | 344,235 | -0.04(-0.17%) |
Jun 22, 2021 | 24.00 | 24.30 | 23.91 | 24.06 | 183,231 | +0.04(+0.17%) |
Jun 21, 2021 | 24.05 | 24.39 | 23.84 | 24.02 | 279,801 | +0.01(+0.04%) |
Jun 18, 2021 | 23.49 | 24.39 | 23.18 | 24.01 | 1,851,848 | +0.49(+2.08%) |
Jun 17, 2021 | 23.95 | 24.29 | 23.12 | 23.52 | 1,126,248 | -0.55(-2.29%) |
Jun 16, 2021 | 23.70 | 24.28 | 23.40 | 24.07 | 2,193,668 | -1.58(-6.16%) |
Jun 15, 2021 | 25.72 | 26.15 | 25.51 | 25.65 | 594,519 | -0.20(-0.77%) |
Jun 14, 2021 | 26.36 | 26.40 | 25.54 | 25.85 | 870,558 | -0.06(-0.23%) |
Jun 11, 2021 | 26.84 | 26.90 | 25.50 | 25.91 | 6,689,825 | +2.86(+12.41%) |
Jun 10, 2021 | 23.14 | 23.32 | 23.01 | 23.05 | 136,217 | +0.04(+0.17%) |
Jun 09, 2021 | 22.71 | 23.28 | 22.71 | 23.01 | 435,415 | -0.39(-1.67%) |
Jun 08, 2021 | 23.50 | 23.60 | 23.28 | 23.40 | 251,364 | -0.20(-0.85%) |
Jun 07, 2021 | 23.51 | 23.66 | 23.48 | 23.60 | 395,219 | +0.30(+1.29%) |
Jun 04, 2021 | 23.27 | 23.64 | 23.24 | 23.30 | 214,988 | +0.24(+1.04%) |
Jun 03, 2021 | 23.58 | 23.79 | 23.01 | 23.06 | 302,631 | -0.73(-3.07%) |
Jun 02, 2021 | 23.17 | 23.95 | 23.04 | 23.79 | 738,603 | +0.67(+2.90%) |
Jun 01, 2021 | 23.17 | 23.19 | 22.64 | 23.12 | 1,150,595 | -0.58(-2.45%) |
May 28, 2021 | 24.33 | 24.38 | 23.68 | 23.70 | 325,123 | -0.58(-2.39%) |
May 27, 2021 | 23.68 | 24.38 | 23.50 | 24.28 | 952,685 | +0.90(+3.85%) |
May 26, 2021 | 24.39 | 24.47 | 22.86 | 23.38 | 1,218,350 | -0.99(-4.06%) |
May 25, 2021 | 24.45 | 24.60 | 24.21 | 24.37 | 405,211 | -0.08(-0.33%) |
May 24, 2021 | 24.12 | 24.67 | 24.02 | 24.45 | 683,389 | +0.42(+1.75%) |
May 21, 2021 | 24.09 | 24.10 | 23.64 | 24.03 | 364,457 | +0.12(+0.50%) |
May 20, 2021 | 24.20 | 24.55 | 23.85 | 23.91 | 982,973 | -0.08(-0.33%) |
May 19, 2021 | 23.04 | 24.04 | 23.03 | 23.99 | 640,622 | +0.45(+1.91%) |
May 18, 2021 | 23.00 | 23.55 | 22.85 | 23.54 | 968,164 | +0.69(+3.02%) |
May 17, 2021 | 23.29 | 23.38 | 22.58 | 22.85 | 833,483 | +0.08(+0.35%) |
May 14, 2021 | 23.17 | 23.36 | 21.02 | 22.77 | 3,588,649 | -0.39(-1.68%) |
May 13, 2021 | 24.10 | 24.10 | 23.12 | 23.16 | 1,251,430 | -0.69(-2.89%) |
May 12, 2021 | 24.00 | 24.00 | 23.70 | 23.85 | 788,252 | -0.21(-0.87%) |
May 11, 2021 | 23.52 | 24.15 | 23.52 | 24.06 | 985,118 | +0.04(+0.17%) |
May 10, 2021 | 24.00 | 24.48 | 23.69 | 24.02 | 1,054,140 | -0.19(-0.78%) |
May 07, 2021 | 24.20 | 24.22 | 23.92 | 24.21 | 838,804 | +0.19(+0.79%) |
May 06, 2021 | 24.05 | 24.11 | 23.31 | 24.02 | 1,421,443 | -0.19(-0.78%) |
May 05, 2021 | 24.30 | 24.68 | 23.94 | 24.21 | 2,055,901 | -0.16(-0.66%) |
May 04, 2021 | 24.66 | 24.84 | 24.28 | 24.37 | 1,053,376 | -0.40(-1.61%) |