Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.44 | 23.44 | 22.74 | 22.74 | 2,274 | -0.82(-3.47%) |
Apr 28, 2022 | 23.01 | 23.56 | 23.01 | 23.56 | 1,788 | +0.53(+2.32%) |
Apr 27, 2022 | 23.11 | 23.32 | 23.03 | 23.03 | 1,705 | -0.19(-0.83%) |
Apr 26, 2022 | 23.56 | 23.56 | 23.22 | 23.22 | 346 | -0.40(-1.68%) |
Apr 25, 2022 | 23.20 | 23.62 | 23.20 | 23.62 | 15,237 | +0.04(+0.15%) |
Apr 22, 2022 | 23.76 | 23.80 | 23.58 | 23.58 | 2,223 | -0.32(-1.34%) |
Apr 21, 2022 | 24.23 | 24.23 | 23.90 | 23.90 | 605 | -0.13(-0.52%) |
Apr 20, 2022 | 24.10 | 24.10 | 24.03 | 24.03 | 1,136 | +0.23(+0.98%) |
Apr 19, 2022 | 23.34 | 23.82 | 23.34 | 23.79 | 1,705 | +0.23(+0.96%) |
Apr 18, 2022 | 23.72 | 23.72 | 23.57 | 23.57 | 785 | -0.20(-0.86%) |
Apr 14, 2022 | 24.04 | 24.04 | 23.77 | 23.77 | 1,411 | -0.05(-0.23%) |
Apr 13, 2022 | 23.49 | 23.83 | 23.49 | 23.83 | 1,279 | +0.43(+1.86%) |
Apr 12, 2022 | 23.58 | 23.58 | 23.34 | 23.39 | 1,844 | +0.07(+0.29%) |
Apr 11, 2022 | 23.31 | 23.50 | 23.25 | 23.32 | 2,533 | -0.09(-0.40%) |
Apr 08, 2022 | 23.56 | 23.56 | 23.42 | 23.42 | 935 | -0.16(-0.69%) |
Apr 07, 2022 | 23.52 | 23.58 | 23.43 | 23.58 | 3,082 | -0.35(-1.46%) |
Apr 06, 2022 | 23.82 | 23.97 | 23.82 | 23.93 | 757 | -0.13(-0.56%) |
Apr 05, 2022 | 24.26 | 24.36 | 24.06 | 24.06 | 2,268 | -0.51(-2.07%) |
Apr 04, 2022 | 24.82 | 24.82 | 24.43 | 24.57 | 1,573 | -0.26(-1.03%) |
Apr 01, 2022 | 24.73 | 24.83 | 24.57 | 24.83 | 1,968 | +0.26(+1.07%) |
Mar 31, 2022 | 24.87 | 24.90 | 24.57 | 24.57 | 8,977 | -0.15(-0.61%) |
Mar 30, 2022 | 24.87 | 24.90 | 24.65 | 24.72 | 3,114 | -0.28(-1.11%) |
Mar 29, 2022 | 24.34 | 24.99 | 24.34 | 24.99 | 1,491 | +0.70(+2.87%) |
Mar 28, 2022 | 24.26 | 24.30 | 24.22 | 24.30 | 1,563 | +0.04(+0.16%) |
Mar 25, 2022 | 24.09 | 24.26 | 24.09 | 24.26 | 1,436 | +0.38(+1.57%) |
Mar 24, 2022 | 23.72 | 23.88 | 23.72 | 23.88 | 5,658 | +0.16(+0.66%) |
Mar 23, 2022 | 23.90 | 23.90 | 23.72 | 23.72 | 1,109 | -0.31(-1.30%) |
Mar 22, 2022 | 24.26 | 24.26 | 23.94 | 24.04 | 2,886 | +0.19(+0.78%) |
Mar 21, 2022 | 24.14 | 24.14 | 23.79 | 23.85 | 2,807 | -0.25(-1.05%) |
Mar 18, 2022 | 23.89 | 24.10 | 23.84 | 24.10 | 5,482 | +0.14(+0.59%) |
Mar 17, 2022 | 23.70 | 23.96 | 23.70 | 23.96 | 11,462 | +0.16(+0.68%) |
Mar 16, 2022 | 23.40 | 23.80 | 23.40 | 23.80 | 7,392 | +0.26(+1.10%) |
Mar 15, 2022 | 23.44 | 23.66 | 23.33 | 23.54 | 3,914 | +0.12(+0.52%) |
Mar 14, 2022 | 23.62 | 23.90 | 23.36 | 23.42 | 11,851 | -0.25(-1.07%) |
Mar 11, 2022 | 23.83 | 23.83 | 23.66 | 23.67 | 2,796 | -0.13(-0.53%) |
Mar 10, 2022 | 23.56 | 23.80 | 23.46 | 23.80 | 2,144 | +0.10(+0.44%) |
Mar 09, 2022 | 23.85 | 23.87 | 23.69 | 23.69 | 2,063 | +0.31(+1.31%) |
Mar 08, 2022 | 23.36 | 23.60 | 23.36 | 23.39 | 4,814 | +0.27(+1.17%) |
Mar 07, 2022 | 23.54 | 23.54 | 23.12 | 23.12 | 3,987 | -0.46(-1.96%) |
Mar 04, 2022 | 23.36 | 23.58 | 23.28 | 23.58 | 2,637 | -0.03(-0.15%) |
Mar 03, 2022 | 23.71 | 23.71 | 23.46 | 23.61 | 1,798 | +0.10(+0.41%) |
Mar 02, 2022 | 23.56 | 23.56 | 23.52 | 23.52 | 406 | +0.57(+2.51%) |
Mar 01, 2022 | 23.09 | 23.11 | 22.80 | 22.94 | 5,435 | -0.34(-1.45%) |
Feb 28, 2022 | 23.25 | 23.28 | 23.15 | 23.28 | 761 | -0.16(-0.70%) |
Feb 25, 2022 | 23.17 | 23.44 | 23.17 | 23.44 | 2,683 | +0.39(+1.70%) |
Feb 24, 2022 | 22.10 | 23.05 | 22.10 | 23.05 | 5,726 | +0.30(+1.30%) |
Feb 23, 2022 | 23.23 | 23.23 | 22.76 | 22.76 | 1,925 | -0.41(-1.77%) |
Feb 22, 2022 | 23.35 | 23.40 | 23.04 | 23.17 | 5,323 | -0.26(-1.10%) |
Feb 18, 2022 | 23.43 | 0 | -0.24(-1.02%) | |||
Feb 17, 2022 | 23.79 | 23.79 | 23.67 | 23.67 | 956 | -0.20(-0.85%) |
Feb 16, 2022 | 23.66 | 23.90 | 23.66 | 23.87 | 1,967 | +0.40(+1.69%) |
Feb 15, 2022 | 23.31 | 23.48 | 23.31 | 23.47 | 1,692 | +0.46(+1.99%) |
Feb 14, 2022 | 23.00 | 23.17 | 22.94 | 23.01 | 2,983 | -0.29(-1.22%) |
Feb 11, 2022 | 23.49 | 23.64 | 23.19 | 23.30 | 15,913 | +0.00(+0.00%) |
Feb 10, 2022 | 23.65 | 23.77 | 23.16 | 23.30 | 850 | -0.21(-0.90%) |
Feb 09, 2022 | 23.47 | 23.51 | 23.41 | 23.51 | 1,142 | +0.31(+1.32%) |
Feb 08, 2022 | 22.97 | 23.27 | 22.97 | 23.20 | 12,074 | +0.16(+0.69%) |
Feb 07, 2022 | 23.07 | 23.23 | 23.04 | 23.04 | 1,246 | -0.02(-0.08%) |
Feb 04, 2022 | 22.93 | 23.06 | 22.64 | 23.06 | 9,895 | -0.10(-0.41%) |
Feb 03, 2022 | 23.33 | 23.16 | 23.16 | 5,695 | -0.35(-1.48%) | |
Feb 02, 2022 | 23.46 | 23.55 | 23.46 | 23.51 | 1,332 | -0.04(-0.18%) |
Feb 01, 2022 | 23.35 | 23.56 | 23.35 | 23.55 | 759 | +0.07(+0.31%) |
Jan 31, 2022 | 22.87 | 23.47 | 23.47 | 6,391 | +0.44(+1.90%) | |
Jan 28, 2022 | 22.26 | 23.04 | 22.26 | 23.04 | 8,598 | +0.43(+1.89%) |
Jan 27, 2022 | 23.24 | 23.24 | 22.60 | 22.61 | 9,972 | -0.54(-2.33%) |
Jan 26, 2022 | 23.60 | 23.74 | 23.15 | 23.15 | 4,251 | -0.14(-0.60%) |
Jan 25, 2022 | 22.68 | 23.40 | 22.68 | 23.29 | 5,605 | +0.08(+0.35%) |
Jan 24, 2022 | 22.77 | 23.20 | 22.45 | 23.20 | 15,854 | -0.09(-0.40%) |
Jan 21, 2022 | 23.27 | 23.63 | 23.21 | 23.30 | 17,836 | -0.22(-0.93%) |
Jan 20, 2022 | 23.93 | 24.16 | 23.51 | 23.51 | 3,127 | -0.45(-1.88%) |
Jan 19, 2022 | 24.50 | 24.55 | 23.96 | 23.96 | 121,126 | -0.53(-2.15%) |
Jan 18, 2022 | 24.67 | 24.72 | 24.48 | 24.49 | 4,666 | -0.33(-1.35%) |
Jan 14, 2022 | 24.83 | 0 | -0.06(-0.24%) | |||
Jan 13, 2022 | 24.94 | 25.08 | 24.89 | 24.89 | 6,406 | +0.08(+0.33%) |
Jan 12, 2022 | 24.93 | 24.93 | 24.78 | 24.80 | 3,500 | -0.10(-0.41%) |
Jan 11, 2022 | 24.99 | 24.99 | 24.57 | 24.91 | 3,411 | +0.02(+0.09%) |
Jan 10, 2022 | 24.88 | 24.90 | 24.74 | 24.88 | 4,842 | -0.22(-0.89%) |
Jan 07, 2022 | 24.98 | 25.23 | 24.98 | 25.11 | 3,880 | +0.10(+0.42%) |
Jan 06, 2022 | 24.82 | 25.01 | 24.68 | 25.01 | 1,847 | +0.15(+0.60%) |
Jan 05, 2022 | 25.40 | 25.40 | 24.79 | 24.86 | 6,960 | -0.48(-1.89%) |
Jan 04, 2022 | 25.09 | 25.42 | 25.09 | 25.34 | 14,160 | +0.30(+1.21%) |
Jan 03, 2022 | 24.76 | 25.14 | 24.76 | 25.03 | 14,721 | +0.32(+1.28%) |
Dec 31, 2021 | 24.74 | 24.84 | 24.71 | 24.72 | 5,351 | -0.07(-0.26%) |
Dec 30, 2021 | 24.84 | 24.87 | 24.77 | 24.78 | 6,480 | +0.15(+0.62%) |
Dec 29, 2021 | 24.48 | 24.63 | 24.41 | 24.63 | 2,888 | +0.14(+0.59%) |
Dec 28, 2021 | 24.55 | 24.60 | 24.48 | 24.48 | 3,148 | +0.05(+0.22%) |
Dec 27, 2021 | 24.33 | 24.43 | 24.11 | 24.43 | 7,455 | +0.13(+0.54%) |
Dec 23, 2021 | 24.34 | 24.35 | 24.24 | 24.30 | 3,015 | +0.13(+0.54%) |
Dec 22, 2021 | 24.03 | 24.27 | 23.95 | 24.17 | 93,119 | +0.17(+0.70%) |
Dec 21, 2021 | 23.84 | 24.00 | 23.84 | 24.00 | 25,957 | +0.83(+3.60%) |
Dec 20, 2021 | 23.07 | 23.17 | 22.79 | 23.17 | 9,741 | -0.29(-1.24%) |
Dec 17, 2021 | 23.23 | 23.63 | 23.23 | 23.46 | 9,975 | -0.02(-0.08%) |
Dec 16, 2021 | 23.63 | 23.77 | 23.35 | 23.48 | 11,252 | -0.14(-0.58%) |
Dec 15, 2021 | 23.20 | 23.64 | 23.18 | 23.62 | 13,795 | +0.22(+0.94%) |
Dec 14, 2021 | 23.62 | 23.81 | 23.40 | 23.40 | 5,947 | -0.33(-1.38%) |
Dec 13, 2021 | 23.57 | 23.83 | 23.55 | 23.72 | 5,237 | -0.23(-0.96%) |
Dec 10, 2021 | 24.22 | 24.22 | 23.95 | 23.95 | 2,703 | -0.21(-0.88%) |
Dec 09, 2021 | 24.46 | 24.46 | 24.17 | 24.17 | 3,904 | -0.42(-1.73%) |
Dec 08, 2021 | 24.34 | 24.64 | 24.34 | 24.59 | 2,640 | +0.32(+1.31%) |
Dec 07, 2021 | 24.46 | 24.46 | 24.21 | 24.27 | 7,950 | +0.06(+0.24%) |
Dec 06, 2021 | 23.46 | 24.22 | 23.46 | 24.22 | 3,948 | +0.78(+3.34%) |
Dec 03, 2021 | 23.49 | 23.54 | 23.33 | 23.43 | 3,386 | -0.16(-0.69%) |
Dec 02, 2021 | 22.95 | 23.64 | 22.95 | 23.60 | 7,292 | +0.81(+3.54%) |
Dec 01, 2021 | 23.80 | 23.83 | 22.79 | 22.79 | 36,969 | -0.46(-1.97%) |
Nov 30, 2021 | 23.35 | 23.38 | 23.35 | 23.25 | 7,214 | -0.51(-2.15%) |
Nov 29, 2021 | 24.10 | 24.10 | 23.57 | 23.76 | 24,603 | -0.02(-0.07%) |
Nov 26, 2021 | 24.07 | 24.07 | 23.42 | 23.78 | 1,339 | -1.03(-4.15%) |
Nov 24, 2021 | 24.51 | 24.81 | 24.51 | 24.81 | 3,313 | +0.13(+0.54%) |
Nov 23, 2021 | 24.73 | 24.73 | 24.65 | 24.67 | 1,852 | +0.13(+0.54%) |
Nov 22, 2021 | 24.50 | 24.74 | 24.50 | 24.54 | 4,155 | +0.02(+0.07%) |
Nov 19, 2021 | 24.63 | 24.63 | 24.48 | 24.52 | 2,711 | -0.22(-0.88%) |
Nov 18, 2021 | 24.76 | 24.74 | 24.73 | 24.74 | 2,921 | -0.05(-0.22%) |
Nov 17, 2021 | 24.69 | 24.79 | 24.47 | 24.79 | 5,205 | -0.03(-0.12%) |
Nov 16, 2021 | 25.03 | 25.03 | 24.80 | 24.82 | 5,730 | -0.28(-1.10%) |
Nov 15, 2021 | 25.00 | 25.10 | 25.00 | 25.10 | 1,977 | +0.14(+0.57%) |
Nov 12, 2021 | 25.11 | 25.11 | 24.93 | 24.96 | 9,508 | -0.22(-0.86%) |
Nov 11, 2021 | 25.15 | 25.19 | 25.12 | 25.17 | 3,073 | -0.02(-0.08%) |
Nov 10, 2021 | 25.35 | 25.19 | 25.19 | 2,622 | -0.08(-0.33%) | |
Nov 09, 2021 | 25.25 | 25.28 | 25.25 | 25.28 | 628 | +0.00(+0.00%) |
Nov 08, 2021 | 25.55 | 25.55 | 25.28 | 25.28 | 1,840 | -0.31(-1.20%) |
Nov 05, 2021 | 25.32 | 25.79 | 25.27 | 25.58 | 15,365 | +0.59(+2.34%) |
Nov 04, 2021 | 25.21 | 25.47 | 24.93 | 25.00 | 3,479 | -0.35(-1.36%) |
Nov 03, 2021 | 24.87 | 25.40 | 24.69 | 25.34 | 4,149 | +0.45(+1.83%) |
Nov 02, 2021 | 24.87 | 25.02 | 24.85 | 24.89 | 7,451 | -0.01(-0.05%) |
Nov 01, 2021 | 24.64 | 24.91 | 24.64 | 24.90 | 1,890 | +0.58(+2.39%) |
Oct 29, 2021 | 24.51 | 24.52 | 24.32 | 24.32 | 4,014 | -0.30(-1.21%) |
Oct 28, 2021 | 24.36 | 24.62 | 24.33 | 24.62 | 4,426 | +0.27(+1.09%) |
Oct 27, 2021 | 24.48 | 24.56 | 24.35 | 24.35 | 3,509 | -0.22(-0.90%) |
Oct 26, 2021 | 24.66 | 24.57 | 24.57 | 2,141 | -0.07(-0.29%) | |
Oct 25, 2021 | 24.58 | 24.70 | 24.56 | 24.64 | 5,325 | +0.06(+0.26%) |
Oct 22, 2021 | 24.72 | 24.75 | 24.58 | 24.58 | 2,788 | -0.08(-0.33%) |
Oct 21, 2021 | 24.79 | 24.79 | 24.60 | 24.66 | 11,671 | -0.07(-0.27%) |
Oct 20, 2021 | 24.69 | 24.73 | 24.63 | 24.73 | 1,351 | +0.30(+1.21%) |
Oct 19, 2021 | 24.52 | 24.56 | 24.43 | 24.43 | 1,148 | -0.14(-0.56%) |
Oct 18, 2021 | 24.56 | 24.61 | 24.55 | 24.57 | 3,521 | +0.09(+0.35%) |
Oct 15, 2021 | 24.71 | 24.81 | 24.48 | 24.48 | 10,292 | -0.05(-0.22%) |
Oct 14, 2021 | 24.48 | 24.55 | 24.48 | 24.54 | 4,059 | +0.14(+0.57%) |
Oct 13, 2021 | 24.12 | 24.40 | 24.12 | 24.40 | 7,287 | +0.11(+0.45%) |
Oct 12, 2021 | 24.26 | 24.33 | 24.26 | 24.29 | 2,478 | +0.18(+0.75%) |
Oct 11, 2021 | 24.03 | 24.16 | 24.03 | 24.11 | 3,305 | +0.08(+0.32%) |
Oct 08, 2021 | 24.08 | 24.22 | 24.03 | 24.03 | 2,527 | -0.05(-0.19%) |
Oct 07, 2021 | 24.15 | 24.27 | 24.08 | 24.08 | 3,075 | +0.13(+0.56%) |
Oct 06, 2021 | 23.62 | 23.94 | 23.45 | 23.94 | 8,334 | +0.11(+0.48%) |
Oct 05, 2021 | 23.78 | 23.90 | 23.74 | 23.83 | 24,693 | -0.13(-0.52%) |
Oct 04, 2021 | 23.99 | 24.13 | 23.90 | 23.96 | 43,605 | -0.01(-0.06%) |
Oct 01, 2021 | 23.47 | 24.07 | 23.47 | 23.97 | 62,987 | +0.62(+2.65%) |
Sep 30, 2021 | 23.80 | 23.83 | 23.41 | 23.35 | 4,044 | -0.47(-1.96%) |
Sep 29, 2021 | 23.74 | 23.82 | 23.73 | 23.82 | 4,547 | +0.23(+0.97%) |
Sep 28, 2021 | 23.70 | 23.78 | 23.58 | 23.59 | 3,672 | -0.24(-1.00%) |
Sep 27, 2021 | 23.84 | 24.23 | 23.73 | 23.83 | 6,715 | +0.05(+0.20%) |
Sep 24, 2021 | 23.97 | 23.97 | 23.73 | 23.78 | 1,466 | -0.15(-0.62%) |
Sep 23, 2021 | 23.90 | 24.04 | 23.90 | 23.93 | 1,692 | +0.17(+0.73%) |
Sep 22, 2021 | 23.73 | 23.87 | 23.72 | 23.75 | 126,087 | +0.33(+1.41%) |
Sep 21, 2021 | 23.56 | 23.64 | 23.42 | 23.42 | 1,396 | +0.06(+0.26%) |
Sep 20, 2021 | 23.08 | 23.39 | 23.08 | 23.36 | 2,287 | -0.19(-0.80%) |
Sep 17, 2021 | 23.72 | 23.72 | 23.55 | 23.55 | 903 | -0.19(-0.79%) |
Sep 16, 2021 | 23.69 | 23.91 | 23.64 | 23.74 | 3,415 | +0.04(+0.18%) |
Sep 15, 2021 | 23.61 | 23.75 | 23.61 | 23.70 | 1,134 | +0.10(+0.43%) |
Sep 14, 2021 | 23.71 | 23.71 | 23.58 | 23.59 | 3,028 | -0.19(-0.81%) |
Sep 13, 2021 | 23.34 | 23.84 | 23.34 | 23.79 | 15,191 | +0.54(+2.34%) |
Sep 10, 2021 | 23.71 | 23.71 | 23.25 | 23.24 | 3,435 | -0.51(-2.13%) |
Sep 09, 2021 | 23.95 | 23.99 | 23.75 | 23.75 | 4,018 | -0.23(-0.94%) |
Sep 08, 2021 | 23.97 | 24.09 | 23.91 | 23.97 | 1,937 | -0.02(-0.10%) |
Sep 07, 2021 | 24.18 | 24.18 | 24.00 | 24.00 | 864 | -0.19(-0.80%) |
Sep 03, 2021 | 23.99 | 24.19 | 23.99 | 24.19 | 5,105 | -0.03(-0.13%) |
Sep 02, 2021 | 24.16 | 24.22 | 24.16 | 24.22 | 4,799 | +0.10(+0.40%) |
Sep 01, 2021 | 24.09 | 24.20 | 23.96 | 24.12 | 2,082 | +0.14(+0.58%) |
Aug 31, 2021 | 23.87 | 24.04 | 23.87 | 23.99 | 2,977 | +0.15(+0.62%) |
Aug 30, 2021 | 23.74 | 23.84 | 23.71 | 23.84 | 2,854 | -0.06(-0.24%) |
Aug 27, 2021 | 23.58 | 23.98 | 23.58 | 23.90 | 3,653 | +0.50(+2.14%) |
Aug 26, 2021 | 23.50 | 23.65 | 23.39 | 23.40 | 6,162 | -0.16(-0.68%) |
Aug 25, 2021 | 23.56 | 23.73 | 23.56 | 23.56 | 3,537 | +0.13(+0.55%) |
Aug 24, 2021 | 23.41 | 23.43 | 23.25 | 23.43 | 70,647 | +0.13(+0.55%) |
Aug 23, 2021 | 23.38 | 23.38 | 23.25 | 23.30 | 2,977 | +0.10(+0.44%) |
Aug 20, 2021 | 22.83 | 23.25 | 22.83 | 23.20 | 18,179 | +0.31(+1.37%) |
Aug 19, 2021 | 22.76 | 22.97 | 22.71 | 22.88 | 6,434 | -0.17(-0.72%) |
Aug 18, 2021 | 23.12 | 23.25 | 23.05 | 23.05 | 1,366 | -0.13(-0.56%) |
Aug 17, 2021 | 23.24 | 23.24 | 22.95 | 23.18 | 9,671 | -0.22(-0.93%) |
Aug 16, 2021 | 23.52 | 23.60 | 23.40 | 23.40 | 3,075 | -0.22(-0.92%) |
Aug 13, 2021 | 23.56 | 23.69 | 23.54 | 23.61 | 10,175 | +0.07(+0.31%) |
Aug 12, 2021 | 23.73 | 23.73 | 23.45 | 23.54 | 7,603 | -0.15(-0.65%) |
Aug 11, 2021 | 23.39 | 23.70 | 23.39 | 23.70 | 103,150 | +0.20(+0.85%) |
Aug 10, 2021 | 23.54 | 23.68 | 23.41 | 23.50 | 4,371 | -0.05(-0.21%) |
Aug 09, 2021 | 23.86 | 23.86 | 23.49 | 23.55 | 7,514 | -0.25(-1.04%) |
Aug 06, 2021 | 23.78 | 23.89 | 23.77 | 23.79 | 9,275 | +0.12(+0.53%) |
Aug 05, 2021 | 23.13 | 23.67 | 23.13 | 23.67 | 2,969 | +0.66(+2.88%) |
Aug 04, 2021 | 23.15 | 23.21 | 23.01 | 23.01 | 3,323 | -0.36(-1.53%) |
Aug 03, 2021 | 23.41 | 23.41 | 23.10 | 23.36 | 10,435 | +0.01(+0.05%) |
Aug 02, 2021 | 23.68 | 24.10 | 23.35 | 23.35 | 66,792 | -0.26(-1.09%) |
Jul 30, 2021 | 23.77 | 23.89 | 23.60 | 23.61 | 3,467 | -0.13(-0.57%) |
Jul 29, 2021 | 23.71 | 23.98 | 23.71 | 23.75 | 10,415 | +0.19(+0.81%) |
Jul 28, 2021 | 23.51 | 23.62 | 23.42 | 23.56 | 27,807 | +0.01(+0.05%) |
Jul 27, 2021 | 23.53 | 23.56 | 23.53 | 23.54 | 2,730 | -0.12(-0.51%) |
Jul 26, 2021 | 23.56 | 23.67 | 23.52 | 23.67 | 3,222 | +0.20(+0.83%) |
Jul 23, 2021 | 23.58 | 23.58 | 23.30 | 23.47 | 5,303 | +0.06(+0.25%) |
Jul 22, 2021 | 23.76 | 23.76 | 23.33 | 23.41 | 2,455 | -0.42(-1.76%) |
Jul 21, 2021 | 23.58 | 24.06 | 23.58 | 23.83 | 26,635 | +0.34(+1.46%) |
Jul 20, 2021 | 22.74 | 23.62 | 22.74 | 23.49 | 103,153 | +0.90(+3.98%) |
Jul 19, 2021 | 22.96 | 22.96 | 22.39 | 22.59 | 44,076 | -0.81(-3.45%) |
Jul 16, 2021 | 23.68 | 23.68 | 23.35 | 23.40 | 6,590 | -0.18(-0.75%) |
Jul 15, 2021 | 23.43 | 23.69 | 23.41 | 23.57 | 14,883 | +0.06(+0.25%) |
Jul 14, 2021 | 23.57 | 23.63 | 23.41 | 23.52 | 9,203 | +0.05(+0.23%) |
Jul 13, 2021 | 23.73 | 23.73 | 23.42 | 23.46 | 20,011 | -0.50(-2.08%) |
Jul 12, 2021 | 23.62 | 24.00 | 23.62 | 23.96 | 2,691 | +0.23(+0.95%) |
Jul 09, 2021 | 23.53 | 23.73 | 23.37 | 23.73 | 12,132 | +0.68(+2.95%) |
Jul 08, 2021 | 22.84 | 23.31 | 22.82 | 23.05 | 65,101 | -0.25(-1.09%) |
Jul 07, 2021 | 23.49 | 23.49 | 23.19 | 23.31 | 10,338 | -0.22(-0.93%) |
Jul 06, 2021 | 23.66 | 23.66 | 23.16 | 23.52 | 5,434 | -0.13(-0.53%) |
Jul 02, 2021 | 23.83 | 23.83 | 23.60 | 23.65 | 5,227 | -0.11(-0.47%) |
Jul 01, 2021 | 23.61 | 23.92 | 23.61 | 23.76 | 134,311 | +0.18(+0.75%) |
Jun 30, 2021 | 23.52 | 23.71 | 23.52 | 23.59 | 3,610 | +0.06(+0.25%) |
Jun 29, 2021 | 23.75 | 23.75 | 23.53 | 23.53 | 5,137 | -0.08(-0.36%) |
Jun 28, 2021 | 23.98 | 23.98 | 23.31 | 23.61 | 10,402 | -0.35(-1.45%) |
Jun 25, 2021 | 23.98 | 24.12 | 23.96 | 23.96 | 3,072 | +0.05(+0.21%) |
Jun 24, 2021 | 23.80 | 23.91 | 23.64 | 23.91 | 110,302 | +0.10(+0.43%) |
Jun 23, 2021 | 23.78 | 23.94 | 23.62 | 23.81 | 5,176 | +0.02(+0.10%) |
Jun 22, 2021 | 23.98 | 23.98 | 23.72 | 23.78 | 1,397 | -0.19(-0.80%) |
Jun 21, 2021 | 23.58 | 24.05 | 23.58 | 23.98 | 3,949 | +0.55(+2.36%) |
Jun 18, 2021 | 23.74 | 23.74 | 23.42 | 23.42 | 4,018 | -0.49(-2.07%) |
Jun 17, 2021 | 24.16 | 24.18 | 23.76 | 23.92 | 14,662 | -0.30(-1.22%) |
Jun 16, 2021 | 24.31 | 24.38 | 24.22 | 24.22 | 2,708 | -0.07(-0.29%) |
Jun 15, 2021 | 24.35 | 24.38 | 24.25 | 24.29 | 4,864 | -0.23(-0.92%) |
Jun 14, 2021 | 24.46 | 24.51 | 24.39 | 24.51 | 8,018 | +0.04(+0.18%) |
Jun 11, 2021 | 24.38 | 24.47 | 24.28 | 24.47 | 11,851 | +0.04(+0.15%) |
Jun 10, 2021 | 24.62 | 24.62 | 24.39 | 24.43 | 7,895 | -0.11(-0.44%) |
Jun 09, 2021 | 24.52 | 24.63 | 24.51 | 24.54 | 14,273 | +0.14(+0.56%) |
Jun 08, 2021 | 24.06 | 24.44 | 24.06 | 24.40 | 14,711 | +0.35(+1.46%) |
Jun 07, 2021 | 23.58 | 24.12 | 23.58 | 24.05 | 7,780 | +0.66(+2.81%) |
Jun 04, 2021 | 23.45 | 23.45 | 23.31 | 23.39 | 8,247 | -0.03(-0.14%) |
Jun 03, 2021 | 23.47 | 23.47 | 23.37 | 23.43 | 76,376 | -0.20(-0.86%) |
Jun 02, 2021 | 23.54 | 23.63 | 23.54 | 23.63 | 14,777 | +0.23(+0.98%) |
Jun 01, 2021 | 22.95 | 23.45 | 22.95 | 23.40 | 6,778 | +0.56(+2.45%) |
May 28, 2021 | 22.88 | 22.88 | 22.81 | 22.84 | 4,411 | +0.02(+0.07%) |
May 27, 2021 | 22.83 | 22.91 | 22.82 | 22.82 | 4,278 | +0.10(+0.42%) |
May 26, 2021 | 22.46 | 22.79 | 22.42 | 22.73 | 8,450 | +0.29(+1.30%) |
May 25, 2021 | 22.64 | 22.72 | 22.44 | 22.44 | 7,916 | -0.12(-0.53%) |
May 24, 2021 | 22.31 | 22.65 | 22.31 | 22.55 | 6,143 | +0.20(+0.91%) |
May 21, 2021 | 22.46 | 22.46 | 22.29 | 22.35 | 3,301 | +0.05(+0.21%) |
May 20, 2021 | 22.16 | 22.30 | 22.11 | 22.30 | 3,578 | +0.11(+0.49%) |
May 19, 2021 | 21.78 | 22.19 | 21.78 | 22.19 | 2,654 | -0.07(-0.32%) |
May 18, 2021 | 22.38 | 22.52 | 22.27 | 22.27 | 4,964 | -0.12(-0.52%) |
May 17, 2021 | 22.34 | 22.38 | 22.10 | 22.38 | 8,874 | +0.01(+0.03%) |
May 14, 2021 | 22.27 | 22.38 | 22.26 | 22.38 | 2,002 | +0.36(+1.64%) |
May 13, 2021 | 21.68 | 22.06 | 21.68 | 22.01 | 3,808 | +0.48(+2.21%) |
May 12, 2021 | 22.17 | 22.17 | 21.52 | 21.54 | 12,821 | -0.60(-2.73%) |
May 11, 2021 | 22.11 | 22.17 | 21.98 | 22.14 | 6,202 | -0.44(-1.94%) |
May 10, 2021 | 22.96 | 22.96 | 22.58 | 22.58 | 4,266 | -0.30(-1.29%) |
May 07, 2021 | 22.54 | 22.88 | 22.54 | 22.87 | 5,596 | +0.33(+1.46%) |
May 06, 2021 | 22.49 | 22.54 | 22.34 | 22.54 | 20,234 | +0.02(+0.10%) |
May 05, 2021 | 22.59 | 22.87 | 22.37 | 22.52 | 3,126 | -0.25(-1.09%) |
May 04, 2021 | 22.86 | 22.86 | 22.70 | 22.77 | 8,047 | -0.24(-1.05%) |