Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.35 | 16.41 | 16.27 | 16.27 | 516 | +0.02(+0.12%) |
Apr 28, 2022 | 16.45 | 16.45 | 16.07 | 16.25 | 6,780 | -0.03(-0.18%) |
Apr 27, 2022 | 16.23 | 16.29 | 16.20 | 16.27 | 6,157 | +0.50(+3.18%) |
Apr 26, 2022 | 15.85 | 15.86 | 15.76 | 15.77 | 6,765 | -0.00(-0.03%) |
Apr 25, 2022 | 15.85 | 15.85 | 15.73 | 15.78 | 1,281 | -0.78(-4.74%) |
Apr 22, 2022 | 16.56 | 16.70 | 16.56 | 16.56 | 4,602 | -0.01(-0.05%) |
Apr 21, 2022 | 16.72 | 16.72 | 16.56 | 16.57 | 1,609 | -0.38(-2.22%) |
Apr 20, 2022 | 16.94 | 16.95 | 16.93 | 16.95 | 1,158 | -0.29(-1.66%) |
Apr 19, 2022 | 17.22 | 17.23 | 17.22 | 17.23 | 111 | -0.23(-1.33%) |
Apr 18, 2022 | 17.45 | 17.46 | 17.44 | 17.46 | 1,165 | -0.18(-1.04%) |
Apr 14, 2022 | 17.66 | 17.66 | 17.65 | 17.65 | 3,039 | +0.05(+0.27%) |
Apr 13, 2022 | 17.61 | 17.61 | 17.60 | 17.60 | 895 | +0.10(+0.55%) |
Apr 12, 2022 | 17.53 | 17.55 | 17.50 | 17.50 | 555 | +0.40(+2.33%) |
Apr 11, 2022 | 17.16 | 17.20 | 17.10 | 17.10 | 794 | -0.50(-2.85%) |
Apr 08, 2022 | 17.61 | 17.64 | 17.61 | 17.61 | 576 | +0.07(+0.39%) |
Apr 07, 2022 | 17.58 | 17.58 | 17.54 | 17.54 | 216 | -0.06(-0.34%) |
Apr 06, 2022 | 17.55 | 17.60 | 17.55 | 17.60 | 1,380 | -0.00(-0.00%) |
Apr 05, 2022 | 17.77 | 17.77 | 17.60 | 17.60 | 751 | -0.23(-1.30%) |
Apr 04, 2022 | 17.79 | 17.83 | 17.78 | 17.83 | 2,058 | +0.05(+0.28%) |
Apr 01, 2022 | 17.81 | 17.81 | 17.74 | 17.78 | 1,703 | +0.41(+2.36%) |
Mar 31, 2022 | 17.37 | 17.37 | 17.37 | 17.37 | 60 | -0.13(-0.74%) |
Mar 30, 2022 | 17.53 | 17.55 | 17.48 | 17.50 | 822 | +0.49(+2.89%) |
Mar 29, 2022 | 17.02 | 17.07 | 17.01 | 17.01 | 6,624 | +0.04(+0.21%) |
Mar 28, 2022 | 16.97 | 16.97 | 16.97 | 16.97 | 5 | -0.15(-0.89%) |
Mar 25, 2022 | 17.16 | 17.16 | 17.08 | 17.12 | 574 | -0.33(-1.88%) |
Mar 24, 2022 | 17.41 | 17.45 | 17.37 | 17.45 | 1,021 | +0.03(+0.15%) |
Mar 23, 2022 | 17.42 | 17.46 | 17.42 | 17.43 | 879 | -0.06(-0.33%) |
Mar 22, 2022 | 17.48 | 17.48 | 17.48 | 17.48 | 336 | +0.08(+0.43%) |
Mar 21, 2022 | 17.38 | 17.41 | 17.38 | 17.41 | 1,784 | -0.26(-1.49%) |
Mar 18, 2022 | 17.25 | 17.68 | 17.25 | 17.67 | 2,326 | +0.34(+1.93%) |
Mar 17, 2022 | 17.45 | 17.45 | 17.26 | 17.34 | 1,278 | -0.30(-1.73%) |
Mar 16, 2022 | 17.45 | 17.84 | 17.32 | 17.64 | 7,439 | +1.61(+10.03%) |
Mar 15, 2022 | 15.92 | 16.13 | 15.92 | 16.03 | 10,198 | -0.49(-2.94%) |
Mar 14, 2022 | 16.83 | 16.83 | 16.51 | 16.52 | 6,198 | -0.85(-4.87%) |
Mar 11, 2022 | 17.52 | 17.52 | 17.37 | 17.37 | 2,049 | -0.16(-0.93%) |
Mar 10, 2022 | 17.51 | 17.60 | 17.46 | 17.53 | 4,117 | -0.02(-0.11%) |
Mar 09, 2022 | 17.53 | 17.55 | 17.53 | 17.55 | 1,844 | +0.03(+0.17%) |
Mar 08, 2022 | 17.54 | 17.54 | 17.47 | 17.52 | 1,812 | -0.10(-0.55%) |
Mar 07, 2022 | 17.61 | 17.62 | 17.61 | 17.62 | 1,032 | -0.74(-4.05%) |
Mar 04, 2022 | 18.23 | 18.36 | 18.23 | 18.36 | 1,816 | -0.29(-1.57%) |
Mar 03, 2022 | 18.68 | 18.68 | 18.65 | 18.65 | 1,114 | -0.25(-1.32%) |
Mar 02, 2022 | 18.84 | 18.95 | 18.84 | 18.90 | 2,251 | -0.09(-0.49%) |
Mar 01, 2022 | 18.97 | 18.99 | 18.97 | 18.99 | 121 | +0.04(+0.22%) |
Feb 28, 2022 | 18.89 | 18.95 | 18.89 | 18.95 | 1,293 | -0.03(-0.14%) |
Feb 25, 2022 | 18.89 | 18.98 | 18.95 | 18.98 | 907 | +0.23(+1.24%) |
Feb 24, 2022 | 18.44 | 18.75 | 18.44 | 18.75 | 1,206 | -0.23(-1.23%) |
Feb 23, 2022 | 19.12 | 19.14 | 18.98 | 18.98 | 2,012 | +0.04(+0.19%) |
Feb 22, 2022 | 19.00 | 19.02 | 18.94 | 18.94 | 2,726 | -0.40(-2.07%) |
Feb 18, 2022 | 19.35 | 0 | +0.14(+0.75%) | |||
Feb 17, 2022 | 19.25 | 19.25 | 19.20 | 19.20 | 432 | -0.10(-0.53%) |
Feb 16, 2022 | 19.20 | 19.30 | 19.20 | 19.30 | 428 | +0.11(+0.58%) |
Feb 15, 2022 | 19.20 | 19.20 | 19.19 | 19.19 | 916 | +0.26(+1.36%) |
Feb 14, 2022 | 18.92 | 18.94 | 18.92 | 18.94 | 156 | -0.07(-0.37%) |
Feb 11, 2022 | 19.18 | 19.18 | 18.96 | 19.01 | 2,469 | -0.26(-1.35%) |
Feb 10, 2022 | 19.19 | 19.32 | 19.19 | 19.27 | 2,005 | -0.03(-0.17%) |
Feb 09, 2022 | 19.27 | 19.30 | 19.26 | 19.30 | 7,303 | +0.26(+1.34%) |
Feb 08, 2022 | 19.00 | 19.04 | 19.00 | 19.04 | 504 | -0.02(-0.11%) |
Feb 07, 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 5 | +0.08(+0.44%) |
Feb 04, 2022 | 18.93 | 19.01 | 18.93 | 18.98 | 1,936 | +0.06(+0.30%) |
Feb 03, 2022 | 18.95 | 18.92 | 18.92 | 0 | -0.04(-0.20%) | |
Feb 02, 2022 | 18.97 | 18.98 | 18.96 | 18.96 | 1,989 | +0.03(+0.17%) |
Feb 01, 2022 | 18.86 | 18.93 | 18.86 | 18.93 | 5,362 | +0.05(+0.24%) |
Jan 31, 2022 | 18.88 | 18.88 | 18.88 | 18.88 | 107 | +0.19(+1.03%) |
Jan 28, 2022 | 18.73 | 18.73 | 18.59 | 18.69 | 2,253 | -0.38(-2.01%) |
Jan 27, 2022 | 19.11 | 19.11 | 19.07 | 19.07 | 1,630 | -0.31(-1.61%) |
Jan 26, 2022 | 19.56 | 19.56 | 19.38 | 19.39 | 2,238 | +0.07(+0.37%) |
Jan 25, 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 137 | -0.28(-1.41%) |
Jan 24, 2022 | 19.38 | 19.59 | 19.30 | 19.59 | 1,872 | -0.07(-0.34%) |
Jan 21, 2022 | 19.66 | 19.66 | 19.66 | 19.66 | 104 | -0.17(-0.87%) |
Jan 20, 2022 | 19.87 | 19.94 | 19.83 | 19.83 | 6,530 | +0.41(+2.14%) |
Jan 19, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 43 | -0.01(-0.07%) |
Jan 18, 2022 | 19.49 | 19.49 | 19.43 | 19.43 | 276 | +0.26(+1.34%) |
Jan 14, 2022 | 19.18 | 0 | -0.14(-0.74%) | |||
Jan 13, 2022 | 19.34 | 19.37 | 19.32 | 19.32 | 1,535 | -0.53(-2.67%) |
Jan 12, 2022 | 19.75 | 19.85 | 19.75 | 19.85 | 1,603 | +0.33(+1.68%) |
Jan 11, 2022 | 19.40 | 19.52 | 19.40 | 19.52 | 1,848 | +0.02(+0.09%) |
Jan 10, 2022 | 19.47 | 19.52 | 19.47 | 19.50 | 2,217 | -0.09(-0.46%) |
Jan 07, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 104 | +0.15(+0.75%) |
Jan 06, 2022 | 19.49 | 19.49 | 19.43 | 19.45 | 824 | -0.22(-1.14%) |
Jan 05, 2022 | 19.91 | 19.91 | 19.67 | 19.67 | 505 | -0.12(-0.62%) |
Jan 04, 2022 | 19.89 | 19.89 | 19.79 | 19.79 | 243 | -0.17(-0.84%) |
Jan 03, 2022 | 19.99 | 19.99 | 19.96 | 19.96 | 542 | -0.03(-0.14%) |
Dec 31, 2021 | 20.00 | 20.05 | 19.99 | 19.99 | 1,513 | -0.03(-0.13%) |
Dec 30, 2021 | 19.91 | 20.02 | 19.91 | 20.02 | 840 | +0.25(+1.27%) |
Dec 29, 2021 | 19.84 | 19.84 | 19.69 | 19.76 | 10,024 | -0.53(-2.59%) |
Dec 28, 2021 | 20.27 | 20.29 | 20.27 | 20.29 | 333 | +0.11(+0.52%) |
Dec 27, 2021 | 20.16 | 20.22 | 20.09 | 20.19 | 3,698 | -0.05(-0.27%) |
Dec 23, 2021 | 20.19 | 20.24 | 20.19 | 20.24 | 432 | +0.15(+0.74%) |
Dec 22, 2021 | 20.09 | 20.09 | 20.09 | 20.09 | 420 | -0.01(-0.06%) |
Dec 21, 2021 | 20.02 | 20.10 | 20.02 | 20.10 | 774 | +0.05(+0.24%) |
Dec 20, 2021 | 20.01 | 20.05 | 20.01 | 20.05 | 625 | -0.05(-0.23%) |
Dec 17, 2021 | 19.97 | 20.15 | 19.97 | 20.10 | 7,917 | -0.37(-1.81%) |
Dec 16, 2021 | 20.70 | 20.70 | 20.47 | 20.47 | 3,132 | +0.05(+0.23%) |
Dec 15, 2021 | 20.44 | 20.44 | 20.34 | 20.42 | 5,415 | -0.14(-0.70%) |
Dec 14, 2021 | 20.61 | 20.61 | 20.55 | 20.57 | 3,201 | -0.15(-0.74%) |
Dec 13, 2021 | 20.66 | 20.72 | 20.66 | 20.72 | 577 | +0.00(+0.01%) |
Dec 10, 2021 | 20.65 | 20.74 | 20.65 | 20.72 | 2,315 | -0.01(-0.07%) |
Dec 09, 2021 | 20.65 | 20.73 | 20.65 | 20.73 | 753 | +0.19(+0.93%) |
Dec 08, 2021 | 20.59 | 20.59 | 20.54 | 20.54 | 3,742 | +0.39(+1.95%) |
Dec 07, 2021 | 20.11 | 20.16 | 20.11 | 20.15 | 1,054 | +0.04(+0.21%) |
Dec 06, 2021 | 19.93 | 20.12 | 19.93 | 20.11 | 1,783 | +0.39(+1.98%) |
Dec 03, 2021 | 19.80 | 19.80 | 19.72 | 19.72 | 685 | +0.10(+0.53%) |
Dec 02, 2021 | 19.64 | 19.67 | 19.61 | 19.61 | 296 | +0.16(+0.81%) |
Dec 01, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 11 | -0.12(-0.59%) |
Nov 30, 2021 | 19.57 | 19.57 | 19.57 | 19.57 | 443 | -0.00(-0.00%) |
Nov 29, 2021 | 19.55 | 19.57 | 19.55 | 19.57 | 573 | +0.09(+0.48%) |
Nov 26, 2021 | 19.49 | 19.49 | 19.42 | 19.48 | 932 | -0.40(-2.03%) |
Nov 24, 2021 | 19.88 | 19.88 | 19.88 | 19.88 | 106 | +0.11(+0.58%) |
Nov 23, 2021 | 19.80 | 19.80 | 19.73 | 19.77 | 4,053 | -0.06(-0.28%) |
Nov 22, 2021 | 19.80 | 19.84 | 19.80 | 19.82 | 3,460 | +0.05(+0.24%) |
Nov 19, 2021 | 19.72 | 19.78 | 19.72 | 19.78 | 4,685 | +0.25(+1.31%) |
Nov 18, 2021 | 19.52 | 19.52 | 19.52 | 19.52 | 1,699 | -0.26(-1.29%) |
Nov 17, 2021 | 19.78 | 19.78 | 19.78 | 19.78 | 1,349 | -0.00(-0.00%) |
Nov 16, 2021 | 19.71 | 19.82 | 19.71 | 19.78 | 1,616 | -0.00(-0.02%) |
Nov 15, 2021 | 19.83 | 19.83 | 19.78 | 19.78 | 2,070 | -0.06(-0.28%) |
Nov 12, 2021 | 19.85 | 19.86 | 19.82 | 19.84 | 3,193 | -0.20(-0.98%) |
Nov 11, 2021 | 19.92 | 20.07 | 19.92 | 20.03 | 2,732 | +0.57(+2.91%) |
Nov 10, 2021 | 19.47 | 19.47 | 19.47 | 2,284 | -0.18(-0.93%) | |
Nov 09, 2021 | 19.63 | 19.65 | 19.63 | 19.65 | 1,619 | -0.23(-1.15%) |
Nov 08, 2021 | 19.83 | 19.88 | 19.83 | 19.88 | 2,223 | +0.12(+0.61%) |
Nov 05, 2021 | 19.71 | 19.76 | 19.71 | 19.76 | 1,774 | +0.06(+0.28%) |
Nov 04, 2021 | 19.85 | 19.85 | 19.70 | 19.70 | 3,717 | +0.13(+0.65%) |
Nov 03, 2021 | 19.53 | 19.57 | 19.47 | 19.57 | 3,644 | -0.05(-0.23%) |
Nov 02, 2021 | 19.73 | 19.73 | 19.62 | 19.62 | 30,012 | -0.43(-2.15%) |
Nov 01, 2021 | 20.08 | 20.08 | 20.03 | 20.05 | 4,848 | -0.01(-0.05%) |
Oct 29, 2021 | 20.02 | 20.08 | 20.02 | 20.06 | 4,571 | -0.06(-0.28%) |
Oct 28, 2021 | 20.12 | 20.12 | 20.12 | 20.12 | 4,439 | +0.07(+0.33%) |
Oct 27, 2021 | 20.10 | 20.18 | 20.05 | 20.05 | 2,556 | -0.35(-1.72%) |
Oct 26, 2021 | 20.42 | 20.40 | 20.40 | 1,892 | -0.11(-0.55%) | |
Oct 25, 2021 | 20.48 | 20.52 | 20.48 | 20.52 | 6,526 | -0.04(-0.17%) |
Oct 22, 2021 | 20.51 | 20.55 | 20.49 | 20.55 | 1,514 | +0.28(+1.38%) |
Oct 21, 2021 | 20.27 | 20.27 | 20.27 | 20.27 | 1,196 | +0.15(+0.73%) |
Oct 20, 2021 | 20.24 | 20.24 | 20.13 | 20.13 | 12,714 | -0.12(-0.57%) |
Oct 19, 2021 | 20.09 | 20.24 | 20.09 | 20.24 | 7,652 | +0.41(+2.07%) |
Oct 18, 2021 | 19.86 | 19.86 | 19.82 | 19.83 | 12,718 | -0.32(-1.57%) |
Oct 15, 2021 | 20.19 | 20.19 | 20.15 | 20.15 | 219 | +0.01(+0.06%) |
Oct 14, 2021 | 20.06 | 20.13 | 20.04 | 20.13 | 7,624 | -0.26(-1.28%) |
Oct 13, 2021 | 20.33 | 20.43 | 20.22 | 20.40 | 3,573 | +0.47(+2.34%) |
Oct 12, 2021 | 19.98 | 20.00 | 19.92 | 19.93 | 5,003 | -0.00(-0.02%) |
Oct 11, 2021 | 19.98 | 20.07 | 19.87 | 19.93 | 12,571 | +0.03(+0.16%) |
Oct 08, 2021 | 19.90 | 19.93 | 19.82 | 19.90 | 8,355 | +0.48(+2.49%) |
Oct 07, 2021 | 19.42 | 19.42 | 19.42 | 19.42 | 127 | +0.37(+1.93%) |
Oct 06, 2021 | 18.77 | 19.05 | 18.71 | 19.05 | 2,958 | +0.09(+0.47%) |
Oct 05, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 108 | +0.01(+0.04%) |
Oct 04, 2021 | 18.88 | 18.96 | 18.88 | 18.96 | 1,772 | -0.30(-1.56%) |
Oct 01, 2021 | 19.20 | 19.25 | 19.20 | 19.25 | 263 | -0.19(-0.98%) |
Sep 30, 2021 | 19.52 | 19.52 | 19.44 | 19.44 | 995 | +0.18(+0.94%) |
Sep 29, 2021 | 19.26 | 19.26 | 19.26 | 19.26 | 140 | -0.02(-0.10%) |
Sep 28, 2021 | 19.38 | 19.38 | 19.25 | 19.28 | 3,689 | -0.15(-0.77%) |
Sep 27, 2021 | 19.43 | 19.43 | 19.43 | 19.43 | 262 | +0.55(+2.92%) |
Sep 24, 2021 | 18.87 | 18.88 | 18.85 | 18.88 | 3,667 | +0.14(+0.73%) |
Sep 23, 2021 | 18.70 | 18.74 | 18.64 | 18.74 | 3,238 | -0.13(-0.69%) |
Sep 22, 2021 | 18.87 | 18.87 | 18.87 | 18.87 | 122 | +0.41(+2.22%) |
Sep 21, 2021 | 18.49 | 18.49 | 18.46 | 18.46 | 757 | +0.13(+0.73%) |
Sep 20, 2021 | 18.46 | 18.46 | 18.24 | 18.33 | 7,938 | -0.65(-3.42%) |
Sep 17, 2021 | 19.08 | 19.08 | 18.98 | 18.98 | 416 | +0.10(+0.54%) |
Sep 16, 2021 | 18.84 | 18.93 | 18.84 | 18.88 | 2,074 | -0.23(-1.18%) |
Sep 15, 2021 | 19.02 | 19.11 | 19.01 | 19.10 | 1,976 | -0.18(-0.93%) |
Sep 14, 2021 | 19.30 | 19.31 | 19.28 | 19.28 | 3,074 | -0.37(-1.88%) |
Sep 13, 2021 | 19.61 | 19.71 | 19.57 | 19.65 | 6,435 | +0.02(+0.11%) |
Sep 10, 2021 | 19.76 | 19.76 | 19.63 | 19.63 | 258 | +0.31(+1.60%) |
Sep 09, 2021 | 19.31 | 19.32 | 19.29 | 19.32 | 685 | +0.01(+0.04%) |
Sep 08, 2021 | 19.32 | 19.32 | 19.25 | 19.31 | 290 | -0.22(-1.10%) |
Sep 07, 2021 | 19.51 | 19.53 | 19.51 | 19.53 | 580 | +0.40(+2.10%) |
Sep 03, 2021 | 19.13 | 19.14 | 19.12 | 19.12 | 998 | +0.11(+0.55%) |
Sep 02, 2021 | 19.08 | 19.08 | 18.98 | 19.02 | 1,424 | -0.11(-0.59%) |
Sep 01, 2021 | 18.95 | 19.13 | 18.95 | 19.13 | 889 | +0.52(+2.80%) |
Aug 31, 2021 | 18.55 | 18.61 | 18.55 | 18.61 | 572 | +0.04(+0.23%) |
Aug 30, 2021 | 18.55 | 18.57 | 18.55 | 18.57 | 1,181 | -0.33(-1.77%) |
Aug 27, 2021 | 18.86 | 18.90 | 18.86 | 18.90 | 1,426 | +0.20(+1.05%) |
Aug 26, 2021 | 18.71 | 18.71 | 18.71 | 18.71 | 408 | -0.45(-2.33%) |
Aug 25, 2021 | 19.13 | 19.15 | 19.12 | 19.15 | 2,002 | -0.08(-0.43%) |
Aug 24, 2021 | 19.23 | 19.24 | 19.19 | 19.23 | 3,997 | +0.32(+1.69%) |
Aug 23, 2021 | 18.92 | 18.92 | 18.80 | 18.92 | 1,732 | +0.19(+1.00%) |
Aug 20, 2021 | 18.62 | 18.73 | 18.62 | 18.73 | 2,119 | -0.48(-2.50%) |
Aug 19, 2021 | 19.21 | 19.21 | 19.17 | 19.21 | 1,637 | -0.14(-0.70%) |
Aug 18, 2021 | 19.39 | 19.39 | 19.34 | 19.34 | 573 | +0.22(+1.13%) |
Aug 17, 2021 | 19.14 | 19.16 | 19.08 | 19.13 | 3,248 | -0.61(-3.08%) |
Aug 16, 2021 | 19.81 | 19.81 | 19.69 | 19.73 | 1,680 | +0.01(+0.03%) |
Aug 13, 2021 | 19.73 | 19.73 | 19.73 | 19.73 | 106 | +0.16(+0.84%) |
Aug 12, 2021 | 19.58 | 19.60 | 19.56 | 19.56 | 1,581 | -0.39(-1.93%) |
Aug 11, 2021 | 19.95 | 19.95 | 19.95 | 19.95 | 176 | +0.03(+0.13%) |
Aug 10, 2021 | 19.92 | 19.92 | 19.92 | 19.92 | 128 | +0.32(+1.64%) |
Aug 09, 2021 | 19.67 | 19.67 | 19.56 | 19.60 | 1,138 | +0.39(+2.01%) |
Aug 06, 2021 | 19.30 | 19.30 | 19.22 | 19.22 | 2,710 | -0.14(-0.73%) |
Aug 05, 2021 | 19.63 | 19.63 | 19.30 | 19.36 | 5,298 | +0.00(+0.00%) |
Aug 04, 2021 | 19.42 | 19.42 | 19.34 | 19.36 | 12,148 | -0.10(-0.49%) |
Aug 03, 2021 | 19.45 | 19.45 | 19.45 | 19.45 | 528 | +0.17(+0.88%) |
Aug 02, 2021 | 19.32 | 19.36 | 19.28 | 19.28 | 2,157 | +0.37(+1.95%) |
Jul 30, 2021 | 18.93 | 18.93 | 18.88 | 18.92 | 2,007 | -0.26(-1.33%) |
Jul 29, 2021 | 19.35 | 19.35 | 19.12 | 19.17 | 2,485 | -0.43(-2.20%) |
Jul 28, 2021 | 19.36 | 19.60 | 19.30 | 19.60 | 6,151 | +1.18(+6.38%) |
Jul 27, 2021 | 18.52 | 18.54 | 18.20 | 18.43 | 38,552 | -1.02(-5.27%) |
Jul 26, 2021 | 19.51 | 19.54 | 19.42 | 19.45 | 56,286 | -1.08(-5.27%) |
Jul 23, 2021 | 20.51 | 20.53 | 20.43 | 20.53 | 9,461 | -0.18(-0.86%) |
Jul 22, 2021 | 20.80 | 20.89 | 20.69 | 20.71 | 20,805 | -0.23(-1.08%) |
Jul 21, 2021 | 20.92 | 20.96 | 20.84 | 20.94 | 15,162 | -0.03(-0.16%) |
Jul 20, 2021 | 20.91 | 20.98 | 20.90 | 20.97 | 23,167 | +0.09(+0.45%) |
Jul 19, 2021 | 20.88 | 20.88 | 20.80 | 20.88 | 11,976 | +0.00(+0.01%) |
Jul 16, 2021 | 20.94 | 20.94 | 20.82 | 20.87 | 5,232 | -0.36(-1.69%) |
Jul 15, 2021 | 21.22 | 21.24 | 21.21 | 21.23 | 5,953 | +0.40(+1.92%) |
Jul 14, 2021 | 20.80 | 20.83 | 20.80 | 20.83 | 516 | -0.23(-1.09%) |
Jul 13, 2021 | 21.10 | 21.14 | 21.04 | 21.06 | 11,151 | -0.01(-0.05%) |
Jul 12, 2021 | 21.06 | 21.07 | 21.05 | 21.07 | 3,951 | +0.02(+0.09%) |
Jul 09, 2021 | 21.05 | 21.05 | 21.05 | 21.05 | 157 | +0.25(+1.21%) |
Jul 08, 2021 | 20.70 | 20.80 | 20.70 | 20.80 | 3,516 | -0.61(-2.83%) |
Jul 07, 2021 | 21.14 | 21.46 | 21.14 | 21.41 | 3,367 | +0.39(+1.87%) |
Jul 06, 2021 | 21.08 | 21.11 | 20.99 | 21.01 | 722 | -0.18(-0.84%) |
Jul 02, 2021 | 21.12 | 21.19 | 21.12 | 21.19 | 1,066 | -0.48(-2.19%) |
Jul 01, 2021 | 21.62 | 21.67 | 21.62 | 21.67 | 804 | -0.10(-0.47%) |
Jun 30, 2021 | 21.77 | 21.77 | 21.77 | 21.77 | 103 | +0.04(+0.21%) |
Jun 29, 2021 | 21.70 | 21.75 | 21.68 | 21.73 | 4,250 | -0.24(-1.10%) |
Jun 28, 2021 | 21.97 | 21.98 | 21.96 | 21.97 | 3,289 | -0.07(-0.31%) |
Jun 25, 2021 | 22.08 | 22.08 | 21.98 | 22.04 | 7,818 | +0.37(+1.71%) |
Jun 24, 2021 | 21.69 | 21.72 | 21.60 | 21.67 | 7,906 | +0.29(+1.35%) |
Jun 23, 2021 | 21.41 | 21.41 | 21.38 | 21.38 | 2,734 | -0.03(-0.12%) |
Jun 22, 2021 | 21.39 | 21.40 | 21.39 | 21.40 | 2,493 | +0.01(+0.05%) |
Jun 21, 2021 | 21.27 | 21.39 | 21.27 | 21.39 | 6,440 | +0.05(+0.22%) |
Jun 18, 2021 | 21.43 | 21.43 | 21.29 | 21.34 | 3,519 | -0.32(-1.50%) |
Jun 17, 2021 | 21.68 | 21.75 | 21.59 | 21.67 | 4,150 | +0.08(+0.38%) |
Jun 16, 2021 | 21.90 | 21.90 | 21.56 | 21.58 | 3,585 | -0.40(-1.80%) |
Jun 15, 2021 | 22.15 | 22.15 | 21.93 | 21.98 | 9,487 | -0.28(-1.26%) |
Jun 14, 2021 | 22.27 | 22.27 | 22.22 | 22.26 | 1,655 | -0.06(-0.27%) |
Jun 11, 2021 | 22.42 | 22.42 | 22.28 | 22.32 | 7,050 | -0.44(-1.93%) |
Jun 10, 2021 | 22.76 | 22.76 | 22.76 | 22.76 | 1,617 | +0.23(+1.04%) |
Jun 09, 2021 | 22.49 | 22.57 | 22.47 | 22.53 | 13,340 | +0.06(+0.25%) |
Jun 08, 2021 | 22.53 | 22.53 | 22.47 | 22.47 | 1,927 | -0.27(-1.19%) |
Jun 07, 2021 | 22.77 | 22.77 | 22.63 | 22.74 | 4,498 | -0.17(-0.74%) |
Jun 04, 2021 | 22.84 | 22.92 | 22.82 | 22.91 | 16,166 | +0.38(+1.67%) |
Jun 03, 2021 | 22.51 | 22.58 | 22.51 | 22.53 | 7,251 | -0.24(-1.07%) |
Jun 02, 2021 | 22.74 | 22.89 | 22.74 | 22.78 | 10,986 | -0.23(-0.98%) |
Jun 01, 2021 | 23.03 | 23.07 | 22.93 | 23.00 | 30,501 | -0.13(-0.57%) |
May 28, 2021 | 23.00 | 23.14 | 23.00 | 23.14 | 5,572 | +0.02(+0.07%) |
May 27, 2021 | 23.16 | 23.16 | 23.08 | 23.12 | 416 | +0.08(+0.33%) |
May 26, 2021 | 22.85 | 23.06 | 22.85 | 23.05 | 25,583 | +0.05(+0.20%) |
May 25, 2021 | 23.06 | 23.06 | 22.94 | 23.00 | 23,619 | +1.01(+4.59%) |
May 24, 2021 | 22.06 | 22.06 | 21.88 | 21.99 | 11,343 | +0.39(+1.79%) |
May 21, 2021 | 21.68 | 21.68 | 21.60 | 21.60 | 934 | -0.45(-2.03%) |
May 20, 2021 | 22.05 | 22.05 | 22.04 | 22.05 | 1,309 | +0.27(+1.22%) |
May 19, 2021 | 21.83 | 21.83 | 21.78 | 21.78 | 2,184 | -0.16(-0.75%) |
May 18, 2021 | 21.95 | 21.97 | 21.94 | 21.95 | 2,314 | -0.00(-0.01%) |
May 17, 2021 | 21.97 | 21.97 | 21.79 | 21.95 | 11,381 | +0.26(+1.22%) |
May 14, 2021 | 21.59 | 21.71 | 21.56 | 21.69 | 659 | +0.64(+3.05%) |
May 13, 2021 | 21.09 | 21.11 | 21.04 | 21.04 | 1,596 | -0.00(-0.02%) |
May 12, 2021 | 21.27 | 21.27 | 21.04 | 21.05 | 4,844 | -0.11(-0.52%) |
May 11, 2021 | 20.96 | 21.19 | 20.96 | 21.16 | 4,294 | +0.23(+1.11%) |
May 10, 2021 | 21.15 | 21.15 | 20.93 | 20.93 | 419 | -0.30(-1.41%) |
May 07, 2021 | 21.17 | 21.23 | 21.17 | 21.22 | 1,091 | +0.03(+0.14%) |
May 06, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 82 | -0.00(-0.02%) |
May 05, 2021 | 21.20 | 21.20 | 21.20 | 21.20 | 114 | +0.10(+0.48%) |
May 04, 2021 | 21.20 | 21.20 | 21.10 | 21.10 | 152 | -0.16(-0.77%) |