Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.30 | 20.69 | 19.91 | 20.01 | 206,409 | -0.39(-1.91%) |
Apr 28, 2022 | 20.17 | 20.72 | 20.09 | 20.40 | 227,022 | +0.27(+1.34%) |
Apr 27, 2022 | 20.03 | 20.45 | 19.98 | 20.13 | 327,802 | +0.10(+0.50%) |
Apr 26, 2022 | 20.40 | 20.53 | 19.99 | 20.03 | 363,503 | -0.57(-2.76%) |
Apr 25, 2022 | 20.58 | 20.61 | 19.97 | 20.60 | 366,534 | -0.03(-0.14%) |
Apr 22, 2022 | 21.01 | 21.09 | 20.60 | 20.63 | 285,533 | -0.44(-2.08%) |
Apr 21, 2022 | 21.41 | 21.64 | 21.00 | 21.07 | 286,836 | -0.18(-0.84%) |
Apr 20, 2022 | 20.92 | 21.48 | 20.92 | 21.25 | 311,487 | +0.38(+1.81%) |
Apr 19, 2022 | 20.50 | 20.98 | 20.50 | 20.87 | 315,609 | +0.46(+2.25%) |
Apr 18, 2022 | 20.23 | 20.63 | 20.23 | 20.41 | 345,794 | +0.18(+0.89%) |
Apr 14, 2022 | 20.68 | 20.91 | 20.21 | 20.23 | 192,858 | -0.37(-1.79%) |
Apr 13, 2022 | 20.53 | 20.86 | 20.41 | 20.60 | 315,922 | +0.04(+0.19%) |
Apr 12, 2022 | 20.70 | 21.12 | 20.49 | 20.56 | 390,993 | -0.01(-0.05%) |
Apr 11, 2022 | 20.26 | 20.86 | 20.26 | 20.57 | 293,736 | +0.35(+1.72%) |
Apr 08, 2022 | 20.90 | 21.13 | 20.11 | 20.22 | 447,117 | -0.78(-3.70%) |
Apr 07, 2022 | 20.72 | 21.13 | 20.59 | 21.00 | 276,686 | +0.28(+1.35%) |
Apr 06, 2022 | 20.66 | 20.88 | 20.53 | 20.72 | 375,245 | -0.11(-0.53%) |
Apr 05, 2022 | 21.43 | 21.52 | 20.80 | 20.83 | 257,679 | -0.62(-2.88%) |
Apr 04, 2022 | 21.36 | 21.62 | 21.12 | 21.45 | 239,862 | +0.09(+0.42%) |
Apr 01, 2022 | 21.93 | 22.05 | 21.16 | 21.36 | 388,895 | -0.46(-2.10%) |
Mar 31, 2022 | 21.40 | 22.01 | 21.40 | 21.82 | 321,758 | +0.27(+1.25%) |
Mar 30, 2022 | 22.42 | 22.56 | 21.54 | 21.55 | 818,159 | -0.91(-4.04%) |
Mar 29, 2022 | 21.91 | 22.52 | 21.89 | 22.45 | 317,192 | +0.67(+3.06%) |
Mar 28, 2022 | 21.63 | 22.00 | 21.44 | 21.79 | 372,766 | -0.08(-0.36%) |
Mar 25, 2022 | 21.45 | 21.93 | 21.40 | 21.87 | 353,254 | +0.53(+2.48%) |
Mar 24, 2022 | 21.02 | 21.51 | 20.77 | 21.34 | 320,403 | +0.32(+1.52%) |
Mar 23, 2022 | 21.64 | 22.31 | 20.34 | 21.02 | 644,496 | +0.95(+4.72%) |
Mar 22, 2022 | 20.07 | 20.28 | 19.91 | 20.07 | 345,994 | +0.14(+0.70%) |
Mar 21, 2022 | 19.86 | 20.21 | 19.57 | 19.93 | 340,468 | -0.08(-0.40%) |
Mar 18, 2022 | 19.77 | 20.05 | 19.56 | 20.01 | 364,107 | +0.28(+1.41%) |
Mar 17, 2022 | 19.36 | 19.75 | 19.31 | 19.73 | 133,717 | +0.28(+1.43%) |
Mar 16, 2022 | 19.64 | 19.78 | 19.11 | 19.45 | 227,565 | -0.09(-0.46%) |
Mar 15, 2022 | 19.39 | 19.60 | 19.30 | 19.54 | 234,026 | +0.30(+1.55%) |
Mar 14, 2022 | 19.49 | 19.51 | 18.97 | 19.24 | 307,308 | -0.09(-0.46%) |
Mar 11, 2022 | 19.44 | 19.84 | 19.11 | 19.33 | 233,827 | +0.01(+0.05%) |
Mar 10, 2022 | 19.02 | 19.39 | 18.90 | 19.32 | 228,532 | +0.00(+0.00%) |
Mar 09, 2022 | 19.14 | 19.45 | 18.81 | 19.32 | 221,312 | +0.54(+2.86%) |
Mar 08, 2022 | 18.56 | 18.98 | 18.31 | 18.79 | 233,169 | +0.40(+2.17%) |
Mar 07, 2022 | 18.11 | 18.72 | 18.07 | 18.39 | 285,467 | +0.30(+1.65%) |
Mar 04, 2022 | 17.53 | 18.10 | 17.47 | 18.09 | 163,938 | +0.30(+1.68%) |
Mar 03, 2022 | 17.56 | 17.79 | 17.50 | 17.79 | 150,222 | +0.28(+1.59%) |
Mar 02, 2022 | 17.05 | 17.53 | 16.84 | 17.51 | 193,878 | +0.62(+3.66%) |
Mar 01, 2022 | 17.07 | 17.31 | 16.66 | 16.89 | 239,560 | -0.30(-1.74%) |
Feb 28, 2022 | 16.93 | 17.23 | 16.93 | 17.19 | 225,453 | +0.14(+0.82%) |
Feb 25, 2022 | 16.92 | 17.21 | 16.88 | 17.05 | 113,008 | +0.26(+1.54%) |
Feb 24, 2022 | 16.34 | 16.87 | 16.19 | 16.79 | 149,008 | +0.19(+1.14%) |
Feb 23, 2022 | 17.08 | 17.12 | 16.55 | 16.60 | 105,076 | -0.30(-1.77%) |
Feb 22, 2022 | 17.05 | 17.24 | 16.77 | 16.90 | 165,380 | -0.35(-2.02%) |
Feb 18, 2022 | 17.25 | 0 | +0.06(+0.35%) | |||
Feb 17, 2022 | 17.32 | 17.35 | 17.10 | 17.19 | 100,644 | -0.34(-1.93%) |
Feb 16, 2022 | 17.39 | 17.60 | 17.28 | 17.53 | 129,977 | +0.06(+0.34%) |
Feb 15, 2022 | 17.23 | 17.74 | 17.23 | 17.47 | 173,884 | +0.49(+2.88%) |
Feb 14, 2022 | 17.07 | 17.30 | 16.85 | 16.98 | 211,953 | +0.02(+0.12%) |
Feb 11, 2022 | 17.36 | 17.40 | 16.73 | 16.96 | 178,003 | -0.25(-1.45%) |
Feb 10, 2022 | 17.59 | 17.88 | 17.19 | 17.21 | 224,906 | -0.73(-4.06%) |
Feb 09, 2022 | 17.76 | 17.95 | 17.58 | 17.94 | 187,859 | +0.25(+1.41%) |
Feb 08, 2022 | 17.43 | 17.71 | 17.34 | 17.69 | 128,008 | +0.36(+2.07%) |
Feb 07, 2022 | 17.23 | 17.50 | 17.20 | 17.33 | 179,762 | +0.06(+0.35%) |
Feb 04, 2022 | 17.16 | 17.46 | 17.02 | 17.27 | 189,052 | -0.03(-0.17%) |
Feb 03, 2022 | 17.50 | 17.29 | 17.30 | 164,259 | -0.28(-1.59%) | |
Feb 02, 2022 | 17.74 | 17.82 | 17.28 | 17.58 | 199,874 | -0.16(-0.90%) |
Feb 01, 2022 | 17.45 | 17.95 | 17.45 | 17.74 | 193,868 | -0.05(-0.28%) |
Jan 31, 2022 | 17.13 | 17.81 | 17.79 | 246,362 | +0.42(+2.41%) | |
Jan 28, 2022 | 17.46 | 17.46 | 16.85 | 17.37 | 202,535 | +0.04(+0.23%) |
Jan 27, 2022 | 17.78 | 18.22 | 17.15 | 17.33 | 195,064 | -0.54(-3.01%) |
Jan 26, 2022 | 18.67 | 18.74 | 17.78 | 17.87 | 157,947 | -0.62(-3.34%) |
Jan 25, 2022 | 18.74 | 18.77 | 17.98 | 18.49 | 182,472 | -0.50(-2.62%) |
Jan 24, 2022 | 17.94 | 19.01 | 17.90 | 18.99 | 297,520 | +0.75(+4.10%) |
Jan 21, 2022 | 18.30 | 18.84 | 18.12 | 18.24 | 212,585 | +0.00(+0.00%) |
Jan 20, 2022 | 19.11 | 19.17 | 18.20 | 18.24 | 154,346 | -0.78(-4.09%) |
Jan 19, 2022 | 19.61 | 19.74 | 18.99 | 19.02 | 155,968 | -0.71(-3.59%) |
Jan 18, 2022 | 19.91 | 20.03 | 19.67 | 19.72 | 225,998 | -0.37(-1.84%) |
Jan 14, 2022 | 20.09 | 0 | -0.09(-0.44%) | |||
Jan 13, 2022 | 20.14 | 20.40 | 20.13 | 20.18 | 105,341 | +0.16(+0.80%) |
Jan 12, 2022 | 20.33 | 20.40 | 20.01 | 20.02 | 160,769 | -0.20(-0.99%) |
Jan 11, 2022 | 19.98 | 20.26 | 19.77 | 20.22 | 149,229 | +0.23(+1.15%) |
Jan 10, 2022 | 20.06 | 20.28 | 19.88 | 19.99 | 194,676 | -0.33(-1.62%) |
Jan 07, 2022 | 20.14 | 20.59 | 20.07 | 20.32 | 198,239 | +0.32(+1.59%) |
Jan 06, 2022 | 20.11 | 20.39 | 19.93 | 20.00 | 187,118 | +0.05(+0.25%) |
Jan 05, 2022 | 19.75 | 20.58 | 19.74 | 19.95 | 211,084 | -0.90(-4.30%) |
Jan 04, 2022 | 20.65 | 21.19 | 20.65 | 20.85 | 184,935 | +0.20(+0.97%) |
Jan 03, 2022 | 20.39 | 20.82 | 20.39 | 20.65 | 188,020 | +0.44(+2.17%) |
Dec 31, 2021 | 20.29 | 20.34 | 20.04 | 20.21 | 127,863 | -0.06(-0.30%) |
Dec 30, 2021 | 20.68 | 20.78 | 20.23 | 20.27 | 136,052 | -0.24(-1.17%) |
Dec 29, 2021 | 20.47 | 20.58 | 20.23 | 20.51 | 130,722 | +0.05(+0.24%) |
Dec 28, 2021 | 20.13 | 20.53 | 20.06 | 20.46 | 175,895 | +0.30(+1.48%) |
Dec 27, 2021 | 19.87 | 20.17 | 19.70 | 20.16 | 157,437 | +0.22(+1.10%) |
Dec 23, 2021 | 19.45 | 20.21 | 19.45 | 19.94 | 176,704 | +0.48(+2.46%) |
Dec 22, 2021 | 19.50 | 19.73 | 18.63 | 19.46 | 350,893 | -0.33(-1.66%) |
Dec 21, 2021 | 21.45 | 21.63 | 19.36 | 19.79 | 527,333 | -2.00(-9.19%) |
Dec 20, 2021 | 21.63 | 21.88 | 21.11 | 21.80 | 356,841 | -0.10(-0.45%) |
Dec 17, 2021 | 22.16 | 22.39 | 21.86 | 21.90 | 790,929 | -0.32(-1.44%) |
Dec 16, 2021 | 22.86 | 22.93 | 22.07 | 22.21 | 212,776 | -0.51(-2.24%) |
Dec 15, 2021 | 22.02 | 22.75 | 21.63 | 22.72 | 487,085 | +0.73(+3.31%) |
Dec 14, 2021 | 22.14 | 22.46 | 21.99 | 22.00 | 296,418 | -0.23(-1.03%) |
Dec 13, 2021 | 21.98 | 22.33 | 21.79 | 22.22 | 290,609 | +0.07(+0.32%) |
Dec 10, 2021 | 22.20 | 22.20 | 21.96 | 22.15 | 140,278 | +0.19(+0.86%) |
Dec 09, 2021 | 22.31 | 22.43 | 21.93 | 21.97 | 160,149 | -0.61(-2.69%) |
Dec 08, 2021 | 22.48 | 22.63 | 22.34 | 22.57 | 94,339 | +0.25(+1.12%) |
Dec 07, 2021 | 22.69 | 22.75 | 22.23 | 22.32 | 109,643 | -0.08(-0.36%) |
Dec 06, 2021 | 21.83 | 22.55 | 21.67 | 22.40 | 175,223 | +0.92(+4.27%) |
Dec 03, 2021 | 21.66 | 22.10 | 21.25 | 21.49 | 127,948 | +0.04(+0.19%) |
Dec 02, 2021 | 21.17 | 21.58 | 21.16 | 21.45 | 217,025 | +0.41(+1.94%) |
Dec 01, 2021 | 21.59 | 22.10 | 21.03 | 21.04 | 232,304 | +0.00(+0.00%) |
Nov 30, 2021 | 21.34 | 21.50 | 20.77 | 21.04 | 253,373 | -0.49(-2.27%) |
Nov 29, 2021 | 21.63 | 21.67 | 21.23 | 21.53 | 230,759 | +0.11(+0.51%) |
Nov 26, 2021 | 21.72 | 21.84 | 20.93 | 21.42 | 159,234 | -0.97(-4.32%) |
Nov 24, 2021 | 22.48 | 22.52 | 22.25 | 22.38 | 90,243 | -0.32(-1.40%) |
Nov 23, 2021 | 22.80 | 22.93 | 22.66 | 22.70 | 148,601 | -0.14(-0.61%) |
Nov 22, 2021 | 22.69 | 23.37 | 22.65 | 22.84 | 124,088 | +0.12(+0.53%) |
Nov 19, 2021 | 22.46 | 22.82 | 22.32 | 22.72 | 168,115 | +0.05(+0.22%) |
Nov 18, 2021 | 22.85 | 22.70 | 22.59 | 22.67 | 155,794 | -0.25(-1.09%) |
Nov 17, 2021 | 22.66 | 23.10 | 22.43 | 22.92 | 258,340 | +0.13(+0.57%) |
Nov 16, 2021 | 22.88 | 23.05 | 22.58 | 22.79 | 133,846 | -0.09(-0.39%) |
Nov 15, 2021 | 23.14 | 23.21 | 22.81 | 22.88 | 158,819 | -0.07(-0.30%) |
Nov 12, 2021 | 23.35 | 23.47 | 22.94 | 22.95 | 112,948 | -0.40(-1.71%) |
Nov 11, 2021 | 23.22 | 23.58 | 23.00 | 23.35 | 156,577 | +0.20(+0.86%) |
Nov 10, 2021 | 22.83 | 23.18 | 23.15 | 156,559 | +0.31(+1.35%) | |
Nov 09, 2021 | 22.78 | 22.99 | 22.51 | 22.84 | 113,294 | +0.03(+0.13%) |
Nov 08, 2021 | 22.87 | 22.92 | 22.57 | 22.81 | 182,676 | +0.17(+0.75%) |
Nov 05, 2021 | 21.92 | 22.70 | 21.92 | 22.64 | 211,034 | +1.00(+4.60%) |
Nov 04, 2021 | 21.85 | 21.99 | 21.58 | 21.65 | 141,332 | -0.09(-0.41%) |
Nov 03, 2021 | 21.34 | 21.95 | 21.29 | 21.74 | 145,415 | +0.22(+1.02%) |
Nov 02, 2021 | 21.88 | 22.11 | 21.49 | 21.52 | 211,083 | +0.15(+0.70%) |
Nov 01, 2021 | 20.77 | 21.64 | 20.82 | 21.37 | 184,374 | +0.55(+2.63%) |
Oct 29, 2021 | 21.37 | 21.49 | 20.71 | 20.82 | 255,307 | -0.36(-1.69%) |
Oct 28, 2021 | 20.37 | 21.24 | 20.35 | 21.18 | 381,277 | +0.85(+4.17%) |
Oct 27, 2021 | 20.19 | 20.48 | 20.06 | 20.33 | 231,682 | +0.32(+1.59%) |
Oct 26, 2021 | 20.39 | 20.01 | 20.01 | 157,304 | -0.41(-2.00%) | |
Oct 25, 2021 | 20.42 | 20.65 | 20.28 | 20.42 | 135,333 | -0.03(-0.15%) |
Oct 22, 2021 | 20.46 | 20.60 | 20.28 | 20.45 | 206,865 | +0.01(+0.05%) |
Oct 21, 2021 | 20.12 | 20.50 | 19.98 | 20.44 | 180,742 | +0.22(+1.08%) |
Oct 20, 2021 | 19.79 | 20.25 | 19.73 | 20.22 | 131,429 | +0.38(+1.91%) |
Oct 19, 2021 | 19.69 | 19.87 | 19.54 | 19.84 | 133,962 | +0.24(+1.22%) |
Oct 18, 2021 | 19.80 | 19.80 | 19.54 | 19.60 | 158,335 | -0.23(-1.16%) |
Oct 15, 2021 | 20.50 | 20.53 | 19.83 | 19.83 | 223,498 | -0.31(-1.53%) |
Oct 14, 2021 | 20.20 | 20.24 | 20.00 | 20.14 | 168,760 | +0.20(+1.00%) |
Oct 13, 2021 | 20.19 | 20.28 | 19.87 | 19.94 | 190,746 | -0.29(-1.43%) |
Oct 12, 2021 | 20.35 | 20.45 | 20.16 | 20.23 | 147,646 | -0.14(-0.68%) |
Oct 11, 2021 | 20.57 | 20.92 | 20.36 | 20.37 | 167,540 | -0.16(-0.78%) |
Oct 08, 2021 | 21.08 | 21.08 | 20.52 | 20.53 | 192,318 | -0.64(-3.01%) |
Oct 07, 2021 | 21.30 | 21.58 | 21.16 | 21.17 | 248,993 | -0.13(-0.61%) |
Oct 06, 2021 | 21.29 | 21.56 | 20.76 | 21.30 | 314,449 | -0.26(-1.20%) |
Oct 05, 2021 | 21.65 | 21.82 | 21.31 | 21.56 | 294,522 | +0.04(+0.19%) |
Oct 04, 2021 | 21.42 | 21.67 | 21.21 | 21.52 | 221,363 | +0.13(+0.61%) |
Oct 01, 2021 | 20.64 | 21.69 | 20.58 | 21.39 | 391,060 | +0.73(+3.52%) |
Sep 30, 2021 | 21.00 | 21.66 | 20.62 | 20.66 | 534,517 | -0.91(-4.21%) |
Sep 29, 2021 | 20.89 | 21.93 | 20.64 | 21.57 | 441,210 | -1.44(-6.27%) |
Sep 28, 2021 | 23.35 | 23.38 | 22.90 | 23.01 | 155,960 | -0.40(-1.70%) |
Sep 27, 2021 | 23.06 | 23.72 | 23.06 | 23.41 | 195,418 | +0.46(+1.99%) |
Sep 24, 2021 | 22.94 | 23.30 | 22.89 | 22.95 | 149,003 | -0.21(-0.90%) |
Sep 23, 2021 | 22.66 | 23.34 | 22.57 | 23.16 | 136,854 | +0.53(+2.33%) |
Sep 22, 2021 | 22.54 | 22.95 | 22.50 | 22.63 | 126,366 | +0.26(+1.16%) |
Sep 21, 2021 | 22.83 | 22.83 | 22.13 | 22.37 | 130,621 | -0.30(-1.32%) |
Sep 20, 2021 | 22.57 | 22.76 | 22.17 | 22.67 | 166,370 | -0.44(-1.89%) |
Sep 17, 2021 | 23.41 | 23.62 | 22.78 | 23.11 | 715,677 | -0.31(-1.32%) |
Sep 16, 2021 | 23.83 | 23.86 | 23.05 | 23.42 | 155,322 | -0.46(-1.92%) |
Sep 15, 2021 | 23.67 | 24.04 | 23.65 | 23.87 | 166,704 | +0.11(+0.46%) |
Sep 14, 2021 | 24.39 | 24.39 | 23.71 | 23.77 | 173,129 | -0.59(-2.41%) |
Sep 13, 2021 | 24.15 | 24.49 | 23.96 | 24.35 | 141,339 | +0.37(+1.53%) |
Sep 10, 2021 | 24.33 | 24.40 | 23.91 | 23.98 | 146,913 | -0.16(-0.66%) |
Sep 09, 2021 | 24.39 | 24.57 | 24.14 | 24.14 | 187,599 | -0.35(-1.42%) |
Sep 08, 2021 | 24.32 | 24.91 | 24.21 | 24.49 | 145,973 | -0.03(-0.12%) |
Sep 07, 2021 | 24.29 | 24.52 | 24.04 | 24.52 | 221,236 | +0.13(+0.53%) |
Sep 03, 2021 | 24.62 | 24.89 | 24.34 | 24.39 | 206,760 | -0.37(-1.49%) |
Sep 02, 2021 | 24.57 | 24.99 | 24.10 | 24.76 | 236,869 | +0.43(+1.76%) |
Sep 01, 2021 | 25.03 | 25.05 | 24.05 | 24.33 | 161,810 | -0.70(-2.78%) |
Aug 31, 2021 | 24.94 | 25.19 | 24.80 | 25.03 | 233,758 | -0.02(-0.08%) |
Aug 30, 2021 | 25.12 | 25.14 | 24.85 | 25.05 | 152,686 | +0.14(+0.56%) |
Aug 27, 2021 | 24.32 | 25.06 | 24.32 | 24.91 | 272,132 | +0.56(+2.29%) |
Aug 26, 2021 | 24.75 | 24.84 | 24.32 | 24.35 | 112,170 | -0.49(-1.96%) |
Aug 25, 2021 | 24.74 | 25.06 | 24.74 | 24.84 | 141,850 | +0.06(+0.24%) |
Aug 24, 2021 | 24.68 | 24.95 | 24.68 | 24.78 | 81,125 | +0.10(+0.40%) |
Aug 23, 2021 | 24.64 | 24.84 | 24.50 | 24.68 | 91,082 | +0.19(+0.77%) |
Aug 20, 2021 | 24.05 | 24.67 | 23.94 | 24.49 | 125,330 | +0.34(+1.40%) |
Aug 19, 2021 | 24.17 | 24.22 | 23.77 | 24.15 | 129,721 | -0.19(-0.78%) |
Aug 18, 2021 | 24.70 | 24.95 | 24.31 | 24.34 | 156,346 | -0.35(-1.41%) |
Aug 17, 2021 | 24.59 | 24.74 | 24.10 | 24.69 | 110,616 | -0.22(-0.88%) |
Aug 16, 2021 | 24.65 | 25.07 | 24.59 | 24.91 | 114,950 | +0.04(+0.16%) |
Aug 13, 2021 | 24.69 | 25.02 | 24.35 | 24.87 | 154,720 | +0.12(+0.48%) |
Aug 12, 2021 | 25.22 | 25.27 | 24.67 | 24.75 | 116,534 | -0.53(-2.09%) |
Aug 11, 2021 | 25.37 | 25.37 | 25.07 | 25.28 | 136,097 | +0.07(+0.28%) |
Aug 10, 2021 | 24.76 | 25.25 | 24.57 | 25.21 | 251,388 | +0.35(+1.40%) |
Aug 09, 2021 | 25.22 | 25.30 | 24.78 | 24.86 | 172,394 | -0.57(-2.23%) |
Aug 06, 2021 | 25.17 | 25.71 | 25.16 | 25.43 | 240,989 | +0.47(+1.87%) |
Aug 05, 2021 | 24.87 | 25.33 | 24.72 | 24.96 | 133,110 | +0.34(+1.37%) |
Aug 04, 2021 | 25.27 | 25.60 | 24.61 | 24.62 | 121,907 | -0.99(-3.88%) |
Aug 03, 2021 | 25.06 | 25.85 | 24.81 | 25.62 | 355,609 | +0.61(+2.43%) |
Aug 02, 2021 | 25.55 | 26.01 | 24.93 | 25.01 | 117,790 | -0.53(-2.06%) |
Jul 30, 2021 | 25.59 | 25.96 | 25.48 | 25.54 | 170,169 | -0.18(-0.70%) |
Jul 29, 2021 | 25.59 | 25.85 | 25.53 | 25.71 | 131,611 | +0.26(+1.02%) |
Jul 28, 2021 | 25.58 | 25.78 | 25.21 | 25.46 | 179,800 | +0.09(+0.35%) |
Jul 27, 2021 | 25.34 | 25.67 | 25.18 | 25.37 | 188,407 | -0.25(-0.97%) |
Jul 26, 2021 | 25.59 | 26.01 | 25.49 | 25.62 | 169,908 | +0.21(+0.82%) |
Jul 23, 2021 | 25.43 | 25.68 | 25.38 | 25.41 | 208,217 | +0.05(+0.20%) |
Jul 22, 2021 | 25.75 | 25.94 | 25.19 | 25.36 | 201,988 | -0.61(-2.34%) |
Jul 21, 2021 | 26.24 | 26.50 | 25.88 | 25.96 | 177,267 | +0.08(+0.31%) |
Jul 20, 2021 | 25.25 | 26.39 | 25.17 | 25.88 | 266,102 | +0.74(+2.93%) |
Jul 19, 2021 | 24.80 | 25.75 | 24.80 | 25.15 | 162,937 | -0.25(-0.98%) |
Jul 16, 2021 | 26.31 | 26.31 | 25.35 | 25.40 | 139,229 | -0.59(-2.26%) |
Jul 15, 2021 | 25.75 | 26.11 | 25.61 | 25.98 | 105,519 | +0.09(+0.35%) |
Jul 14, 2021 | 26.49 | 26.57 | 25.86 | 25.89 | 128,373 | -0.41(-1.55%) |
Jul 13, 2021 | 26.82 | 27.20 | 26.29 | 26.30 | 171,316 | -0.81(-2.97%) |
Jul 12, 2021 | 26.71 | 27.14 | 26.71 | 27.11 | 118,870 | +0.11(+0.41%) |
Jul 09, 2021 | 26.72 | 27.14 | 26.72 | 27.00 | 145,296 | +0.79(+3.00%) |
Jul 08, 2021 | 25.78 | 26.63 | 25.79 | 26.21 | 191,440 | -0.50(-1.86%) |
Jul 07, 2021 | 26.37 | 26.94 | 26.32 | 26.71 | 227,513 | +0.10(+0.37%) |
Jul 06, 2021 | 27.09 | 27.09 | 26.47 | 26.61 | 243,842 | -0.58(-2.12%) |
Jul 02, 2021 | 26.77 | 27.38 | 26.57 | 27.19 | 248,093 | +0.55(+2.05%) |
Jul 01, 2021 | 26.54 | 26.87 | 26.33 | 26.64 | 244,245 | +0.16(+0.60%) |
Jun 30, 2021 | 27.00 | 27.44 | 26.48 | 26.48 | 253,349 | -0.37(-1.37%) |
Jun 29, 2021 | 28.03 | 28.11 | 26.01 | 26.85 | 383,494 | +1.91(+7.66%) |
Jun 28, 2021 | 25.28 | 25.28 | 24.78 | 24.94 | 258,728 | -0.34(-1.34%) |
Jun 25, 2021 | 25.63 | 25.87 | 25.27 | 25.28 | 1,827,728 | -0.21(-0.82%) |
Jun 24, 2021 | 25.02 | 25.51 | 24.79 | 25.49 | 180,306 | +0.41(+1.63%) |
Jun 23, 2021 | 25.02 | 25.47 | 24.94 | 25.08 | 165,632 | -0.07(-0.28%) |
Jun 22, 2021 | 25.00 | 25.18 | 24.69 | 25.15 | 136,962 | +0.02(+0.08%) |
Jun 21, 2021 | 24.62 | 25.21 | 24.47 | 25.13 | 139,721 | +0.87(+3.57%) |
Jun 18, 2021 | 24.74 | 24.82 | 24.17 | 24.26 | 311,665 | -0.89(-3.52%) |
Jun 17, 2021 | 26.24 | 26.24 | 25.12 | 25.15 | 137,191 | -1.05(-4.02%) |
Jun 16, 2021 | 26.23 | 26.38 | 25.98 | 26.20 | 144,327 | -0.10(-0.38%) |
Jun 15, 2021 | 26.25 | 26.32 | 25.91 | 26.30 | 181,027 | +0.19(+0.72%) |
Jun 14, 2021 | 26.19 | 26.29 | 26.03 | 26.11 | 168,398 | -0.11(-0.42%) |
Jun 11, 2021 | 26.12 | 26.26 | 26.04 | 26.22 | 87,984 | +0.30(+1.15%) |
Jun 10, 2021 | 26.02 | 26.17 | 25.86 | 25.92 | 186,780 | -0.11(-0.42%) |
Jun 09, 2021 | 26.11 | 26.27 | 25.89 | 26.03 | 259,372 | -0.09(-0.34%) |
Jun 08, 2021 | 25.59 | 26.23 | 25.25 | 26.12 | 165,751 | -0.89(-3.28%) |
Jun 07, 2021 | 27.17 | 27.17 | 26.85 | 27.01 | 250,520 | -0.12(-0.44%) |
Jun 04, 2021 | 27.43 | 27.57 | 27.04 | 27.13 | 117,819 | -0.12(-0.44%) |
Jun 03, 2021 | 27.13 | 27.30 | 26.73 | 27.25 | 108,210 | -0.02(-0.07%) |
Jun 02, 2021 | 27.79 | 27.79 | 27.07 | 27.27 | 174,511 | -0.43(-1.54%) |
Jun 01, 2021 | 27.59 | 28.03 | 27.20 | 27.69 | 218,973 | +0.44(+1.61%) |
May 28, 2021 | 27.49 | 27.49 | 26.94 | 27.26 | 169,909 | +0.01(+0.04%) |
May 27, 2021 | 27.39 | 27.54 | 27.23 | 27.25 | 192,999 | +0.24(+0.88%) |
May 26, 2021 | 26.78 | 27.02 | 26.32 | 27.01 | 188,713 | +0.44(+1.65%) |
May 25, 2021 | 27.20 | 27.73 | 26.50 | 26.57 | 164,761 | -0.67(-2.45%) |
May 24, 2021 | 27.58 | 27.58 | 26.95 | 27.24 | 106,120 | -0.07(-0.26%) |
May 21, 2021 | 27.15 | 27.46 | 26.95 | 27.31 | 203,532 | +0.57(+2.12%) |
May 20, 2021 | 26.76 | 26.80 | 26.42 | 26.74 | 134,006 | -0.07(-0.26%) |
May 19, 2021 | 26.97 | 26.97 | 26.53 | 26.81 | 125,518 | -0.55(-2.00%) |
May 18, 2021 | 27.72 | 27.72 | 27.24 | 27.36 | 167,713 | -0.31(-1.11%) |
May 17, 2021 | 27.61 | 27.77 | 27.36 | 27.66 | 91,589 | -0.02(-0.07%) |
May 14, 2021 | 27.69 | 27.74 | 27.25 | 27.68 | 120,406 | +0.20(+0.72%) |
May 13, 2021 | 26.54 | 27.75 | 26.54 | 27.49 | 163,890 | +1.10(+4.19%) |
May 12, 2021 | 27.30 | 27.73 | 26.24 | 26.38 | 122,721 | -1.10(-4.02%) |
May 11, 2021 | 27.32 | 27.74 | 27.05 | 27.49 | 101,008 | -0.20(-0.72%) |
May 10, 2021 | 28.10 | 28.59 | 27.67 | 27.68 | 196,838 | -0.53(-1.87%) |
May 07, 2021 | 28.25 | 28.69 | 28.14 | 28.21 | 270,636 | -0.34(-1.18%) |
May 06, 2021 | 28.02 | 28.55 | 27.92 | 28.55 | 189,987 | +0.66(+2.35%) |
May 05, 2021 | 27.76 | 28.05 | 27.59 | 27.89 | 147,229 | +0.27(+0.97%) |
May 04, 2021 | 27.32 | 27.70 | 27.16 | 27.62 | 314,667 | +0.16(+0.58%) |