Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 24.55 | 24.64 | 23.67 | 23.70 | 807,673 | -1.07(-4.33%) |
Apr 28, 2022 | 24.76 | 25.05 | 24.41 | 24.77 | 236,396 | +0.29(+1.17%) |
Apr 27, 2022 | 24.92 | 25.06 | 24.49 | 24.49 | 537,816 | -0.35(-1.43%) |
Apr 26, 2022 | 24.87 | 25.07 | 24.83 | 24.84 | 395,172 | -0.22(-0.86%) |
Apr 25, 2022 | 25.13 | 25.13 | 24.76 | 25.06 | 294,374 | -0.04(-0.16%) |
Apr 22, 2022 | 25.59 | 25.65 | 25.09 | 25.10 | 331,842 | -0.48(-1.88%) |
Apr 21, 2022 | 25.56 | 25.70 | 25.49 | 25.58 | 544,523 | +0.17(+0.66%) |
Apr 20, 2022 | 25.07 | 25.42 | 25.07 | 25.41 | 533,342 | +0.54(+2.18%) |
Apr 19, 2022 | 24.73 | 24.97 | 24.73 | 24.87 | 296,012 | +0.27(+1.08%) |
Apr 18, 2022 | 24.71 | 24.75 | 24.54 | 24.61 | 436,490 | -0.14(-0.56%) |
Apr 14, 2022 | 24.66 | 24.86 | 24.57 | 24.74 | 400,244 | +0.12(+0.48%) |
Apr 13, 2022 | 24.40 | 24.78 | 24.21 | 24.63 | 538,065 | +0.26(+1.05%) |
Apr 12, 2022 | 24.15 | 24.41 | 23.92 | 24.37 | 642,450 | +0.36(+1.52%) |
Apr 11, 2022 | 24.11 | 24.45 | 23.75 | 24.01 | 559,210 | -0.19(-0.77%) |
Apr 08, 2022 | 24.26 | 24.44 | 24.16 | 24.19 | 300,906 | -0.25(-1.01%) |
Apr 07, 2022 | 24.61 | 24.62 | 24.17 | 24.44 | 471,063 | -0.25(-1.00%) |
Apr 06, 2022 | 24.70 | 25.03 | 24.57 | 24.68 | 543,268 | -0.06(-0.24%) |
Apr 05, 2022 | 25.11 | 25.29 | 24.66 | 24.74 | 404,362 | -0.41(-1.64%) |
Apr 04, 2022 | 25.40 | 25.40 | 24.87 | 25.16 | 289,456 | -0.32(-1.27%) |
Apr 01, 2022 | 25.17 | 25.49 | 25.07 | 25.48 | 330,937 | +0.39(+1.57%) |
Mar 31, 2022 | 25.27 | 25.47 | 25.08 | 25.09 | 413,258 | -0.11(-0.43%) |
Mar 30, 2022 | 25.20 | 25.49 | 25.08 | 25.20 | 316,808 | -0.22(-0.85%) |
Mar 29, 2022 | 25.20 | 25.49 | 25.17 | 25.41 | 663,108 | +0.43(+1.73%) |
Mar 28, 2022 | 24.76 | 25.00 | 24.61 | 24.98 | 296,687 | +0.20(+0.79%) |
Mar 25, 2022 | 24.53 | 24.81 | 24.50 | 24.78 | 449,204 | +0.30(+1.21%) |
Mar 24, 2022 | 24.32 | 24.50 | 24.18 | 24.49 | 437,313 | +0.22(+0.89%) |
Mar 23, 2022 | 24.28 | 24.42 | 24.16 | 24.27 | 363,424 | -0.09(-0.36%) |
Mar 22, 2022 | 24.43 | 24.50 | 24.07 | 24.36 | 555,097 | +0.00(+0.00%) |
Mar 21, 2022 | 24.25 | 24.48 | 24.16 | 24.36 | 619,707 | +0.10(+0.40%) |
Mar 18, 2022 | 23.90 | 24.28 | 23.72 | 24.26 | 1,203,458 | +0.42(+1.76%) |
Mar 17, 2022 | 23.49 | 23.94 | 23.47 | 23.84 | 321,659 | +0.14(+0.58%) |
Mar 16, 2022 | 23.73 | 23.89 | 23.20 | 23.71 | 508,152 | +0.18(+0.75%) |
Mar 15, 2022 | 23.67 | 23.82 | 23.32 | 23.53 | 350,749 | -0.01(-0.04%) |
Mar 14, 2022 | 24.08 | 24.08 | 23.48 | 23.54 | 324,320 | -0.35(-1.47%) |
Mar 11, 2022 | 24.25 | 24.29 | 23.73 | 23.89 | 373,783 | -0.21(-0.85%) |
Mar 10, 2022 | 23.65 | 24.15 | 23.64 | 24.10 | 316,282 | +0.17(+0.69%) |
Mar 09, 2022 | 24.14 | 24.24 | 23.86 | 23.93 | 920,074 | +0.15(+0.62%) |
Mar 08, 2022 | 23.78 | 24.10 | 23.64 | 23.78 | 883,761 | +0.12(+0.50%) |
Mar 07, 2022 | 23.40 | 23.84 | 23.15 | 23.67 | 799,435 | +0.41(+1.76%) |
Mar 04, 2022 | 22.60 | 23.28 | 22.59 | 23.26 | 368,289 | +0.37(+1.62%) |
Mar 03, 2022 | 22.85 | 22.88 | 22.50 | 22.88 | 393,568 | +0.21(+0.90%) |
Mar 02, 2022 | 22.43 | 22.76 | 22.28 | 22.68 | 494,324 | +0.30(+1.35%) |
Mar 01, 2022 | 22.84 | 22.98 | 22.15 | 22.38 | 662,918 | -0.45(-1.97%) |
Feb 28, 2022 | 22.76 | 23.12 | 22.57 | 22.83 | 727,807 | -0.17(-0.72%) |
Feb 25, 2022 | 22.67 | 23.04 | 22.70 | 22.99 | 487,329 | +0.49(+2.17%) |
Feb 24, 2022 | 21.91 | 22.57 | 21.72 | 22.50 | 767,187 | +0.36(+1.63%) |
Feb 23, 2022 | 22.98 | 23.14 | 22.06 | 22.14 | 597,925 | -0.65(-2.87%) |
Feb 22, 2022 | 22.81 | 23.06 | 22.48 | 22.80 | 798,590 | -0.13(-0.55%) |
Feb 18, 2022 | 22.92 | 0 | -0.94(-3.93%) | |||
Feb 17, 2022 | 23.86 | 23.90 | 23.51 | 23.86 | 504,005 | -0.12(-0.49%) |
Feb 16, 2022 | 23.79 | 24.08 | 23.63 | 23.98 | 517,100 | +0.36(+1.53%) |
Feb 15, 2022 | 23.07 | 23.67 | 23.06 | 23.62 | 579,445 | +0.70(+3.07%) |
Feb 14, 2022 | 23.36 | 23.51 | 22.86 | 22.91 | 897,024 | -0.39(-1.68%) |
Feb 11, 2022 | 23.21 | 23.52 | 23.07 | 23.30 | 606,095 | +0.04(+0.17%) |
Feb 10, 2022 | 23.28 | 23.66 | 23.10 | 23.27 | 701,821 | -0.30(-1.29%) |
Feb 09, 2022 | 23.33 | 23.58 | 23.33 | 23.57 | 691,864 | +0.41(+1.77%) |
Feb 08, 2022 | 23.41 | 23.54 | 23.15 | 23.16 | 572,176 | -0.26(-1.13%) |
Feb 07, 2022 | 23.59 | 23.80 | 23.32 | 23.42 | 579,573 | -0.27(-1.15%) |
Feb 04, 2022 | 23.76 | 23.95 | 23.43 | 23.70 | 465,136 | -0.19(-0.78%) |
Feb 03, 2022 | 23.98 | 23.85 | 23.88 | 537,839 | -0.21(-0.85%) | |
Feb 02, 2022 | 24.09 | 24.20 | 23.85 | 24.09 | 807,915 | -0.03(-0.12%) |
Feb 01, 2022 | 24.02 | 24.27 | 23.77 | 24.12 | 1,025,718 | +0.06(+0.24%) |
Jan 31, 2022 | 23.83 | 24.12 | 24.06 | 738,079 | +0.06(+0.24%) | |
Jan 28, 2022 | 23.51 | 23.99 | 23.11 | 24.00 | 533,489 | +0.53(+2.25%) |
Jan 27, 2022 | 23.98 | 24.14 | 23.29 | 23.47 | 536,024 | -0.41(-1.72%) |
Jan 26, 2022 | 24.43 | 24.58 | 23.84 | 23.88 | 364,019 | -0.32(-1.33%) |
Jan 25, 2022 | 24.05 | 24.36 | 23.84 | 24.20 | 908,694 | -0.16(-0.64%) |
Jan 24, 2022 | 24.11 | 24.49 | 23.71 | 24.36 | 978,456 | +0.13(+0.52%) |
Jan 21, 2022 | 24.19 | 24.71 | 24.06 | 24.23 | 802,158 | +0.06(+0.24%) |
Jan 20, 2022 | 24.65 | 24.97 | 24.16 | 24.17 | 473,778 | -0.55(-2.21%) |
Jan 19, 2022 | 25.36 | 25.38 | 24.67 | 24.72 | 601,641 | -0.62(-2.43%) |
Jan 18, 2022 | 25.70 | 25.80 | 25.30 | 25.34 | 400,921 | -0.43(-1.67%) |
Jan 14, 2022 | 25.77 | 0 | +0.10(+0.38%) | |||
Jan 13, 2022 | 25.42 | 25.78 | 25.41 | 25.67 | 461,182 | +0.36(+1.43%) |
Jan 12, 2022 | 25.07 | 25.39 | 24.89 | 25.31 | 561,537 | +0.11(+0.43%) |
Jan 11, 2022 | 25.11 | 25.38 | 24.83 | 25.20 | 1,196,433 | +0.05(+0.19%) |
Jan 10, 2022 | 25.86 | 25.90 | 25.05 | 25.15 | 1,084,160 | -0.83(-3.20%) |
Jan 07, 2022 | 25.95 | 26.12 | 25.86 | 25.98 | 1,212,867 | -0.08(-0.30%) |
Jan 06, 2022 | 25.90 | 26.18 | 25.90 | 26.06 | 1,077,475 | +0.21(+0.83%) |
Jan 05, 2022 | 25.89 | 26.02 | 25.71 | 25.85 | 888,966 | -0.11(-0.41%) |
Jan 04, 2022 | 25.50 | 26.11 | 25.44 | 25.95 | 645,019 | +0.44(+1.72%) |
Jan 03, 2022 | 25.32 | 25.60 | 25.15 | 25.51 | 532,061 | +0.25(+1.01%) |
Dec 31, 2021 | 25.15 | 25.51 | 24.99 | 25.26 | 502,654 | +0.07(+0.27%) |
Dec 30, 2021 | 25.30 | 25.49 | 25.19 | 25.19 | 371,355 | -0.04(-0.15%) |
Dec 29, 2021 | 25.11 | 25.30 | 24.96 | 25.23 | 327,185 | +0.15(+0.58%) |
Dec 28, 2021 | 25.12 | 25.32 | 24.86 | 25.08 | 368,161 | -0.09(-0.35%) |
Dec 27, 2021 | 24.72 | 25.21 | 24.66 | 25.17 | 410,161 | +0.35(+1.42%) |
Dec 23, 2021 | 24.94 | 25.11 | 24.78 | 24.82 | 300,668 | -0.12(-0.47%) |
Dec 22, 2021 | 24.62 | 24.98 | 24.62 | 24.94 | 400,879 | +0.22(+0.91%) |
Dec 21, 2021 | 24.66 | 25.07 | 24.54 | 24.71 | 390,350 | +0.21(+0.88%) |
Dec 20, 2021 | 24.35 | 24.60 | 23.89 | 24.50 | 592,013 | -0.04(-0.16%) |
Dec 17, 2021 | 24.80 | 24.99 | 24.54 | 24.54 | 2,734,411 | -0.29(-1.17%) |
Dec 16, 2021 | 25.07 | 25.13 | 24.56 | 24.83 | 561,168 | -0.16(-0.62%) |
Dec 15, 2021 | 24.57 | 25.01 | 24.40 | 24.98 | 686,905 | +0.43(+1.74%) |
Dec 14, 2021 | 24.75 | 24.82 | 24.46 | 24.55 | 773,886 | -0.18(-0.75%) |
Dec 13, 2021 | 24.64 | 24.97 | 24.19 | 24.74 | 597,967 | +0.11(+0.43%) |
Dec 10, 2021 | 24.71 | 24.71 | 24.51 | 24.63 | 477,612 | -0.04(-0.16%) |
Dec 09, 2021 | 24.75 | 24.78 | 24.57 | 24.67 | 415,695 | -0.33(-1.32%) |
Dec 08, 2021 | 24.82 | 25.13 | 24.69 | 25.00 | 312,949 | +0.16(+0.66%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.72 | 24.84 | 289,670 | -0.11(-0.43%) |
Dec 06, 2021 | 24.77 | 25.31 | 24.75 | 24.94 | 527,277 | +0.37(+1.50%) |
Dec 03, 2021 | 24.62 | 24.85 | 24.32 | 24.57 | 549,485 | +0.00(+0.00%) |
Dec 02, 2021 | 24.14 | 24.84 | 24.10 | 24.57 | 462,451 | +0.54(+2.26%) |
Dec 01, 2021 | 24.86 | 25.00 | 24.02 | 24.03 | 602,415 | -0.43(-1.75%) |
Nov 30, 2021 | 24.56 | 24.74 | 24.39 | 24.46 | 698,277 | -0.40(-1.60%) |
Nov 29, 2021 | 24.93 | 25.07 | 24.55 | 24.86 | 717,265 | +0.16(+0.63%) |
Nov 26, 2021 | 24.52 | 24.91 | 24.33 | 24.70 | 531,055 | -0.50(-2.00%) |
Nov 24, 2021 | 24.85 | 25.23 | 24.77 | 25.21 | 238,627 | +0.36(+1.45%) |
Nov 23, 2021 | 24.93 | 25.09 | 24.84 | 24.85 | 261,257 | -0.04(-0.16%) |
Nov 22, 2021 | 24.90 | 25.37 | 24.60 | 24.88 | 322,025 | -0.08(-0.31%) |
Nov 19, 2021 | 25.02 | 25.09 | 24.76 | 24.96 | 275,153 | -0.27(-1.08%) |
Nov 18, 2021 | 25.02 | 25.24 | 25.03 | 25.23 | 451,001 | +0.27(+1.09%) |
Nov 17, 2021 | 24.67 | 24.98 | 24.49 | 24.96 | 389,203 | +0.17(+0.70%) |
Nov 16, 2021 | 25.12 | 25.12 | 24.78 | 24.79 | 323,397 | -0.37(-1.47%) |
Nov 15, 2021 | 24.82 | 25.21 | 24.78 | 25.16 | 354,987 | +0.44(+1.77%) |
Nov 12, 2021 | 24.92 | 25.01 | 24.65 | 24.72 | 303,217 | -0.17(-0.70%) |
Nov 11, 2021 | 25.05 | 25.05 | 24.82 | 24.89 | 336,417 | -0.16(-0.66%) |
Nov 10, 2021 | 24.98 | 25.06 | 340,021 | -0.07(-0.27%) | ||
Nov 09, 2021 | 25.05 | 25.22 | 24.99 | 25.13 | 302,083 | +0.08(+0.31%) |
Nov 08, 2021 | 25.30 | 25.30 | 24.89 | 25.05 | 343,009 | -0.17(-0.69%) |
Nov 05, 2021 | 25.14 | 25.64 | 25.09 | 25.22 | 566,683 | +0.45(+1.80%) |
Nov 04, 2021 | 25.13 | 25.26 | 24.61 | 24.78 | 484,412 | -0.35(-1.39%) |
Nov 03, 2021 | 24.53 | 25.34 | 24.53 | 25.13 | 601,458 | +0.50(+2.01%) |
Nov 02, 2021 | 24.93 | 25.00 | 24.55 | 24.63 | 516,134 | -0.10(-0.39%) |
Nov 01, 2021 | 24.61 | 24.96 | 24.43 | 24.73 | 824,488 | +0.13(+0.51%) |
Oct 29, 2021 | 24.51 | 25.19 | 24.51 | 24.60 | 684,353 | -0.27(-1.09%) |
Oct 28, 2021 | 24.60 | 24.88 | 24.48 | 24.88 | 301,057 | +0.37(+1.50%) |
Oct 27, 2021 | 24.41 | 24.62 | 24.24 | 24.51 | 671,318 | +0.10(+0.40%) |
Oct 26, 2021 | 24.31 | 24.41 | 553,889 | +0.04(+0.16%) | ||
Oct 25, 2021 | 24.48 | 24.50 | 24.23 | 24.37 | 384,122 | -0.11(-0.44%) |
Oct 22, 2021 | 24.51 | 24.61 | 24.39 | 24.48 | 402,141 | -0.01(-0.04%) |
Oct 21, 2021 | 24.81 | 24.98 | 24.36 | 24.49 | 420,581 | -0.34(-1.37%) |
Oct 20, 2021 | 24.55 | 24.90 | 24.41 | 24.83 | 520,426 | +0.34(+1.39%) |
Oct 19, 2021 | 24.71 | 24.72 | 24.47 | 24.49 | 242,639 | -0.21(-0.86%) |
Oct 18, 2021 | 24.65 | 24.85 | 24.49 | 24.70 | 449,146 | -0.08(-0.31%) |
Oct 15, 2021 | 25.34 | 25.38 | 24.75 | 24.78 | 411,245 | -0.31(-1.24%) |
Oct 14, 2021 | 25.15 | 25.41 | 25.06 | 25.09 | 355,166 | +0.14(+0.54%) |
Oct 13, 2021 | 24.77 | 24.96 | 24.46 | 24.95 | 335,940 | +0.13(+0.51%) |
Oct 12, 2021 | 24.68 | 25.06 | 24.59 | 24.83 | 373,311 | +0.16(+0.67%) |
Oct 11, 2021 | 24.65 | 24.75 | 24.50 | 24.66 | 491,089 | -0.02(-0.08%) |
Oct 08, 2021 | 24.83 | 24.93 | 24.68 | 24.68 | 254,468 | -0.15(-0.59%) |
Oct 07, 2021 | 25.13 | 25.26 | 24.76 | 24.83 | 448,327 | -0.25(-1.01%) |
Oct 06, 2021 | 24.76 | 25.09 | 24.30 | 25.08 | 394,292 | +0.17(+0.70%) |
Oct 05, 2021 | 24.99 | 24.99 | 24.60 | 24.90 | 462,958 | -0.06(-0.23%) |
Oct 04, 2021 | 24.84 | 25.01 | 24.77 | 24.96 | 338,733 | +0.16(+0.63%) |
Oct 01, 2021 | 24.23 | 25.04 | 24.22 | 24.81 | 574,662 | +0.79(+3.27%) |
Sep 30, 2021 | 24.63 | 24.68 | 23.98 | 24.02 | 313,354 | -0.43(-1.75%) |
Sep 29, 2021 | 24.13 | 24.67 | 24.13 | 24.45 | 343,022 | +0.34(+1.41%) |
Sep 28, 2021 | 24.08 | 24.24 | 23.83 | 24.11 | 280,092 | -0.05(-0.20%) |
Sep 27, 2021 | 24.34 | 24.68 | 24.16 | 24.16 | 493,600 | -0.18(-0.76%) |
Sep 24, 2021 | 24.35 | 24.58 | 24.32 | 24.34 | 412,838 | -0.15(-0.59%) |
Sep 23, 2021 | 24.24 | 24.72 | 24.24 | 24.49 | 306,424 | +0.19(+0.80%) |
Sep 22, 2021 | 24.10 | 24.47 | 24.08 | 24.29 | 325,627 | +0.28(+1.17%) |
Sep 21, 2021 | 24.43 | 24.55 | 23.97 | 24.01 | 709,542 | -0.22(-0.92%) |
Sep 20, 2021 | 24.11 | 24.31 | 23.82 | 24.23 | 471,307 | -0.11(-0.44%) |
Sep 17, 2021 | 24.75 | 24.83 | 24.27 | 24.34 | 1,627,718 | -0.22(-0.90%) |
Sep 16, 2021 | 24.71 | 24.79 | 24.51 | 24.56 | 398,594 | -0.13(-0.55%) |
Sep 15, 2021 | 24.67 | 24.85 | 24.54 | 24.70 | 458,265 | +0.06(+0.23%) |
Sep 14, 2021 | 24.60 | 24.65 | 24.37 | 24.64 | 438,559 | +0.29(+1.19%) |
Sep 13, 2021 | 24.24 | 24.49 | 24.12 | 24.35 | 534,632 | +0.27(+1.12%) |
Sep 10, 2021 | 24.49 | 24.50 | 24.02 | 24.08 | 559,405 | -0.21(-0.87%) |
Sep 09, 2021 | 24.60 | 24.78 | 24.29 | 24.29 | 636,059 | -0.42(-1.72%) |
Sep 08, 2021 | 24.55 | 24.90 | 24.55 | 24.72 | 342,783 | +0.03(+0.12%) |
Sep 07, 2021 | 24.76 | 24.85 | 24.56 | 24.69 | 484,867 | +0.02(+0.08%) |
Sep 03, 2021 | 24.61 | 24.69 | 24.32 | 24.67 | 380,054 | +0.02(+0.08%) |
Sep 02, 2021 | 24.63 | 24.75 | 24.35 | 24.65 | 604,164 | +0.13(+0.55%) |
Sep 01, 2021 | 24.29 | 24.60 | 24.15 | 24.51 | 443,220 | +0.28(+1.15%) |
Aug 31, 2021 | 23.86 | 24.26 | 23.79 | 24.23 | 665,633 | +0.28(+1.17%) |
Aug 30, 2021 | 24.07 | 24.16 | 23.69 | 23.95 | 432,388 | -0.08(-0.32%) |
Aug 27, 2021 | 23.61 | 24.23 | 23.47 | 24.03 | 450,837 | +0.53(+2.26%) |
Aug 26, 2021 | 23.70 | 23.95 | 23.42 | 23.50 | 616,913 | -0.12(-0.49%) |
Aug 25, 2021 | 23.44 | 23.81 | 23.18 | 23.62 | 596,020 | +0.30(+1.28%) |
Aug 24, 2021 | 23.60 | 23.63 | 23.14 | 23.32 | 435,993 | -0.28(-1.18%) |
Aug 23, 2021 | 23.79 | 23.83 | 23.44 | 23.60 | 396,873 | -0.07(-0.29%) |
Aug 20, 2021 | 23.39 | 23.74 | 23.14 | 23.67 | 926,434 | +0.23(+0.99%) |
Aug 19, 2021 | 23.20 | 23.53 | 23.18 | 23.43 | 425,903 | +0.08(+0.33%) |
Aug 18, 2021 | 23.41 | 23.58 | 23.22 | 23.36 | 403,792 | -0.14(-0.62%) |
Aug 17, 2021 | 23.43 | 23.65 | 23.15 | 23.50 | 433,947 | -0.16(-0.69%) |
Aug 16, 2021 | 23.69 | 24.01 | 23.57 | 23.67 | 625,677 | -0.03(-0.12%) |
Aug 13, 2021 | 23.39 | 23.70 | 23.21 | 23.69 | 475,386 | +0.30(+1.28%) |
Aug 12, 2021 | 23.27 | 23.42 | 23.14 | 23.40 | 450,024 | +0.12(+0.50%) |
Aug 11, 2021 | 22.94 | 23.35 | 22.72 | 23.28 | 611,368 | +0.45(+1.98%) |
Aug 10, 2021 | 22.64 | 22.93 | 22.62 | 22.83 | 407,813 | +0.18(+0.81%) |
Aug 09, 2021 | 23.03 | 23.03 | 22.63 | 22.64 | 297,623 | -0.49(-2.13%) |
Aug 06, 2021 | 22.94 | 23.22 | 22.89 | 23.14 | 337,041 | +0.35(+1.52%) |
Aug 05, 2021 | 22.76 | 22.98 | 22.66 | 22.79 | 306,779 | +0.25(+1.11%) |
Aug 04, 2021 | 22.65 | 22.82 | 22.35 | 22.54 | 523,592 | -0.19(-0.85%) |
Aug 03, 2021 | 23.06 | 23.19 | 22.69 | 22.73 | 642,129 | -0.40(-1.75%) |
Aug 02, 2021 | 23.38 | 23.74 | 23.03 | 23.14 | 592,362 | -0.28(-1.19%) |
Jul 30, 2021 | 23.71 | 24.06 | 23.28 | 23.42 | 993,769 | -0.39(-1.62%) |
Jul 29, 2021 | 23.70 | 24.09 | 23.65 | 23.80 | 327,218 | +0.25(+1.06%) |
Jul 28, 2021 | 23.83 | 23.95 | 23.51 | 23.55 | 361,254 | -0.23(-0.97%) |
Jul 27, 2021 | 23.83 | 23.94 | 23.57 | 23.78 | 413,917 | -0.06(-0.24%) |
Jul 26, 2021 | 23.77 | 24.11 | 23.62 | 23.84 | 443,891 | +0.09(+0.37%) |
Jul 23, 2021 | 23.71 | 23.82 | 23.42 | 23.75 | 427,594 | +0.18(+0.78%) |
Jul 22, 2021 | 24.02 | 24.08 | 23.42 | 23.57 | 542,238 | -0.51(-2.12%) |
Jul 21, 2021 | 24.08 | 24.48 | 23.98 | 24.08 | 619,051 | +0.21(+0.89%) |
Jul 20, 2021 | 23.15 | 24.05 | 23.03 | 23.87 | 656,883 | +0.89(+3.86%) |
Jul 19, 2021 | 23.40 | 23.59 | 22.80 | 22.98 | 697,479 | -0.78(-3.29%) |
Jul 16, 2021 | 23.97 | 24.01 | 23.68 | 23.76 | 416,662 | -0.09(-0.36%) |
Jul 15, 2021 | 23.71 | 23.93 | 23.63 | 23.85 | 711,656 | +0.14(+0.61%) |
Jul 14, 2021 | 23.62 | 23.82 | 23.49 | 23.70 | 533,179 | +0.17(+0.74%) |
Jul 13, 2021 | 23.69 | 23.74 | 23.36 | 23.53 | 568,837 | -0.27(-1.13%) |
Jul 12, 2021 | 23.56 | 23.95 | 23.42 | 23.80 | 707,659 | +0.26(+1.11%) |
Jul 09, 2021 | 23.15 | 23.57 | 23.11 | 23.54 | 1,065,734 | +0.66(+2.86%) |
Jul 08, 2021 | 22.83 | 23.05 | 22.63 | 22.89 | 995,024 | -0.03(-0.13%) |
Jul 07, 2021 | 22.64 | 22.93 | 22.48 | 22.91 | 795,971 | +0.18(+0.81%) |
Jul 06, 2021 | 22.52 | 22.78 | 22.16 | 22.73 | 608,655 | +0.25(+1.11%) |
Jul 02, 2021 | 22.57 | 22.65 | 22.39 | 22.48 | 420,184 | -0.03(-0.13%) |
Jul 01, 2021 | 22.24 | 22.64 | 22.18 | 22.51 | 837,006 | +0.34(+1.52%) |
Jun 30, 2021 | 21.88 | 22.24 | 21.88 | 22.17 | 774,032 | +0.21(+0.97%) |
Jun 29, 2021 | 22.24 | 22.24 | 21.93 | 21.96 | 496,918 | -0.25(-1.13%) |
Jun 28, 2021 | 22.63 | 22.63 | 21.80 | 22.21 | 1,195,183 | -0.56(-2.46%) |
Jun 25, 2021 | 22.26 | 22.77 | 22.18 | 22.77 | 2,107,986 | +0.40(+1.81%) |
Jun 24, 2021 | 22.05 | 22.58 | 21.99 | 22.36 | 1,368,750 | +0.27(+1.22%) |
Jun 23, 2021 | 21.75 | 22.14 | 21.65 | 22.09 | 1,797,805 | +0.35(+1.60%) |
Jun 22, 2021 | 21.76 | 21.91 | 21.44 | 21.75 | 1,409,783 | -0.18(-0.84%) |
Jun 21, 2021 | 21.82 | 22.08 | 21.67 | 21.93 | 1,343,690 | +0.20(+0.92%) |
Jun 18, 2021 | 22.31 | 22.59 | 21.65 | 21.73 | 2,368,199 | -0.65(-2.89%) |
Jun 17, 2021 | 22.69 | 22.69 | 21.65 | 22.38 | 1,872,695 | -0.36(-1.59%) |
Jun 16, 2021 | 23.79 | 23.82 | 22.69 | 22.74 | 1,523,372 | -1.13(-4.74%) |
Jun 15, 2021 | 24.98 | 24.98 | 23.60 | 23.87 | 2,808,639 | -1.66(-6.49%) |
Jun 14, 2021 | 25.54 | 25.61 | 25.43 | 25.53 | 517,546 | -0.02(-0.07%) |
Jun 11, 2021 | 25.22 | 25.57 | 25.11 | 25.55 | 522,250 | +0.33(+1.32%) |
Jun 10, 2021 | 25.68 | 25.70 | 25.02 | 25.21 | 1,039,315 | -0.43(-1.67%) |
Jun 09, 2021 | 25.54 | 25.74 | 25.45 | 25.64 | 839,041 | +0.33(+1.32%) |
Jun 08, 2021 | 24.60 | 25.31 | 24.49 | 25.31 | 1,102,147 | +0.69(+2.82%) |
Jun 07, 2021 | 23.30 | 24.73 | 23.30 | 24.61 | 1,082,350 | +1.32(+5.68%) |
Jun 04, 2021 | 23.66 | 23.66 | 23.26 | 23.29 | 250,942 | -0.28(-1.17%) |
Jun 03, 2021 | 23.50 | 23.58 | 23.31 | 23.57 | 680,789 | +0.05(+0.20%) |
Jun 02, 2021 | 23.38 | 23.54 | 23.19 | 23.52 | 407,146 | +0.29(+1.23%) |
Jun 01, 2021 | 22.55 | 23.30 | 22.50 | 23.23 | 525,574 | +0.73(+3.26%) |
May 28, 2021 | 22.50 | 22.59 | 22.43 | 22.50 | 327,175 | +0.07(+0.30%) |
May 27, 2021 | 22.57 | 22.63 | 22.38 | 22.43 | 577,053 | +0.02(+0.08%) |
May 26, 2021 | 22.10 | 22.49 | 22.02 | 22.42 | 451,688 | +0.31(+1.42%) |
May 25, 2021 | 22.25 | 22.38 | 22.06 | 22.10 | 557,069 | -0.08(-0.34%) |
May 24, 2021 | 22.12 | 22.27 | 22.05 | 22.18 | 428,821 | +0.18(+0.82%) |
May 21, 2021 | 21.97 | 22.13 | 21.87 | 22.00 | 398,396 | +0.15(+0.70%) |
May 20, 2021 | 21.69 | 21.86 | 21.51 | 21.84 | 458,738 | +0.14(+0.66%) |
May 19, 2021 | 21.63 | 21.71 | 21.25 | 21.70 | 404,947 | -0.13(-0.61%) |
May 18, 2021 | 21.69 | 21.99 | 21.62 | 21.84 | 460,566 | +0.16(+0.75%) |
May 17, 2021 | 21.62 | 21.76 | 21.53 | 21.67 | 357,844 | -0.03(-0.13%) |
May 14, 2021 | 21.72 | 21.84 | 21.62 | 21.70 | 432,769 | +0.09(+0.40%) |
May 13, 2021 | 21.35 | 21.76 | 21.34 | 21.62 | 960,737 | +0.29(+1.34%) |
May 12, 2021 | 21.65 | 21.83 | 21.26 | 21.33 | 522,304 | -0.43(-1.97%) |
May 11, 2021 | 22.09 | 22.09 | 21.57 | 21.76 | 456,064 | -0.51(-2.31%) |
May 10, 2021 | 22.59 | 22.81 | 22.26 | 22.27 | 609,645 | -0.29(-1.27%) |
May 07, 2021 | 22.20 | 22.58 | 22.11 | 22.56 | 647,655 | +0.20(+0.89%) |
May 06, 2021 | 21.92 | 22.42 | 21.81 | 22.36 | 654,756 | +0.48(+2.17%) |
May 05, 2021 | 22.04 | 22.11 | 21.63 | 21.88 | 711,660 | -0.32(-1.46%) |
May 04, 2021 | 22.10 | 22.27 | 22.04 | 22.21 | 441,725 | +0.13(+0.60%) |