Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.81 | 21.27 | 20.36 | 20.38 | 299,542 | -0.43(-2.07%) |
Apr 28, 2022 | 20.83 | 20.96 | 20.02 | 20.81 | 420,605 | +0.04(+0.19%) |
Apr 27, 2022 | 21.01 | 21.21 | 20.29 | 20.77 | 337,438 | -0.15(-0.72%) |
Apr 26, 2022 | 21.37 | 21.54 | 20.63 | 20.92 | 322,849 | -0.66(-3.06%) |
Apr 25, 2022 | 21.19 | 21.62 | 20.95 | 21.58 | 255,759 | +0.27(+1.27%) |
Apr 22, 2022 | 21.92 | 22.20 | 21.21 | 21.31 | 282,501 | -0.60(-2.74%) |
Apr 21, 2022 | 22.31 | 22.44 | 21.73 | 21.91 | 360,122 | -0.27(-1.22%) |
Apr 20, 2022 | 22.20 | 22.36 | 21.56 | 22.18 | 199,691 | +0.21(+0.96%) |
Apr 19, 2022 | 21.38 | 22.09 | 21.38 | 21.97 | 272,980 | +0.45(+2.09%) |
Apr 18, 2022 | 21.67 | 22.22 | 21.34 | 21.52 | 213,309 | -0.24(-1.10%) |
Apr 14, 2022 | 22.12 | 22.23 | 21.70 | 21.76 | 178,484 | -0.38(-1.72%) |
Apr 13, 2022 | 21.43 | 22.21 | 21.43 | 22.14 | 139,859 | +0.67(+3.12%) |
Apr 12, 2022 | 21.89 | 22.17 | 21.38 | 21.47 | 239,058 | -0.33(-1.51%) |
Apr 11, 2022 | 21.74 | 22.15 | 21.66 | 21.80 | 258,400 | -0.10(-0.46%) |
Apr 08, 2022 | 21.92 | 22.30 | 21.81 | 21.90 | 289,165 | -0.13(-0.59%) |
Apr 07, 2022 | 21.85 | 22.15 | 21.73 | 22.03 | 220,653 | +0.20(+0.92%) |
Apr 06, 2022 | 21.73 | 22.04 | 21.37 | 21.83 | 399,783 | +0.01(+0.05%) |
Apr 05, 2022 | 21.82 | 21.96 | 21.57 | 21.82 | 419,117 | -0.11(-0.50%) |
Apr 04, 2022 | 21.92 | 22.15 | 21.76 | 21.93 | 271,410 | +0.03(+0.14%) |
Apr 01, 2022 | 21.70 | 22.11 | 21.61 | 21.90 | 209,936 | +0.24(+1.11%) |
Mar 31, 2022 | 22.01 | 22.22 | 21.66 | 21.66 | 267,728 | -0.44(-1.99%) |
Mar 30, 2022 | 22.09 | 22.22 | 21.86 | 22.10 | 314,726 | -0.02(-0.09%) |
Mar 29, 2022 | 22.14 | 22.74 | 22.05 | 22.12 | 560,624 | +0.26(+1.19%) |
Mar 28, 2022 | 21.74 | 21.94 | 21.35 | 21.86 | 370,883 | +0.18(+0.83%) |
Mar 25, 2022 | 21.56 | 22.08 | 21.31 | 21.68 | 822,657 | +0.22(+1.03%) |
Mar 24, 2022 | 21.07 | 21.59 | 20.74 | 21.46 | 507,260 | +0.39(+1.85%) |
Mar 23, 2022 | 21.53 | 21.63 | 21.02 | 21.07 | 327,841 | -0.60(-2.77%) |
Mar 22, 2022 | 21.01 | 21.73 | 21.01 | 21.67 | 419,532 | +0.56(+2.65%) |
Mar 21, 2022 | 21.40 | 21.47 | 20.89 | 21.11 | 519,338 | -0.32(-1.49%) |
Mar 18, 2022 | 20.80 | 21.44 | 20.54 | 21.43 | 983,058 | +0.50(+2.39%) |
Mar 17, 2022 | 20.14 | 21.20 | 19.92 | 20.93 | 609,034 | +0.82(+4.08%) |
Mar 16, 2022 | 19.25 | 20.13 | 19.25 | 20.11 | 998,457 | +1.04(+5.45%) |
Mar 15, 2022 | 19.20 | 19.50 | 18.82 | 19.07 | 817,348 | +0.01(+0.05%) |
Mar 14, 2022 | 19.22 | 19.71 | 18.84 | 19.06 | 795,055 | -0.28(-1.45%) |
Mar 11, 2022 | 19.56 | 19.73 | 19.30 | 19.34 | 689,377 | -0.03(-0.15%) |
Mar 10, 2022 | 19.45 | 20.23 | 19.27 | 19.37 | 892,425 | -0.39(-1.97%) |
Mar 09, 2022 | 19.04 | 19.93 | 18.80 | 19.76 | 1,217,668 | +1.39(+7.57%) |
Mar 08, 2022 | 18.93 | 19.65 | 18.31 | 18.37 | 2,000,854 | -0.62(-3.26%) |
Mar 07, 2022 | 19.58 | 19.60 | 18.52 | 18.99 | 1,980,847 | -0.38(-1.96%) |
Mar 04, 2022 | 18.94 | 19.44 | 18.36 | 19.37 | 1,504,289 | +0.23(+1.20%) |
Mar 03, 2022 | 19.52 | 19.85 | 19.00 | 19.14 | 2,017,638 | -0.89(-4.44%) |
Mar 02, 2022 | 20.62 | 21.25 | 19.86 | 20.03 | 1,245,306 | -1.34(-6.27%) |
Mar 01, 2022 | 21.30 | 21.93 | 21.10 | 21.37 | 904,629 | -0.50(-2.29%) |
Feb 28, 2022 | 22.01 | 22.32 | 21.52 | 21.87 | 1,138,028 | -0.37(-1.66%) |
Feb 25, 2022 | 21.52 | 22.27 | 21.06 | 22.24 | 481,184 | +0.85(+3.97%) |
Feb 24, 2022 | 20.66 | 21.45 | 20.40 | 21.39 | 887,858 | +0.28(+1.33%) |
Feb 23, 2022 | 21.73 | 22.08 | 21.09 | 21.11 | 492,908 | -0.52(-2.40%) |
Feb 22, 2022 | 21.24 | 21.72 | 21.02 | 21.63 | 388,326 | +0.31(+1.45%) |
Feb 18, 2022 | 21.32 | 0 | -0.68(-3.09%) | |||
Feb 17, 2022 | 22.17 | 22.50 | 21.74 | 22.00 | 340,928 | -0.28(-1.26%) |
Feb 16, 2022 | 22.42 | 22.55 | 22.12 | 22.28 | 525,571 | -0.33(-1.46%) |
Feb 15, 2022 | 22.14 | 22.77 | 21.78 | 22.61 | 500,390 | +0.81(+3.72%) |
Feb 14, 2022 | 22.44 | 22.82 | 21.52 | 21.80 | 802,489 | -0.40(-1.80%) |
Feb 11, 2022 | 22.99 | 23.36 | 22.10 | 22.20 | 1,157,098 | -0.75(-3.27%) |
Feb 10, 2022 | 22.07 | 23.28 | 20.97 | 22.95 | 929,429 | +0.37(+1.64%) |
Feb 09, 2022 | 21.92 | 22.73 | 21.13 | 22.58 | 460,548 | +1.00(+4.63%) |
Feb 08, 2022 | 21.35 | 21.59 | 20.84 | 21.58 | 329,336 | +0.07(+0.33%) |
Feb 07, 2022 | 21.20 | 21.78 | 21.13 | 21.51 | 222,368 | +0.27(+1.27%) |
Feb 04, 2022 | 21.17 | 21.51 | 21.04 | 21.24 | 210,853 | -0.05(-0.23%) |
Feb 03, 2022 | 21.48 | 21.22 | 21.29 | 208,559 | -0.62(-2.83%) | |
Feb 02, 2022 | 21.53 | 22.02 | 21.19 | 21.91 | 438,196 | +0.44(+2.05%) |
Feb 01, 2022 | 21.77 | 21.84 | 21.12 | 21.47 | 357,129 | -0.04(-0.19%) |
Jan 31, 2022 | 20.61 | 21.51 | 697,609 | +0.72(+3.46%) | ||
Jan 28, 2022 | 19.73 | 20.79 | 19.39 | 20.79 | 454,039 | +1.15(+5.86%) |
Jan 27, 2022 | 20.87 | 21.79 | 19.62 | 19.64 | 413,938 | -1.07(-5.17%) |
Jan 26, 2022 | 20.87 | 21.32 | 20.45 | 20.71 | 293,920 | +0.08(+0.39%) |
Jan 25, 2022 | 20.94 | 21.15 | 20.28 | 20.63 | 485,020 | -0.49(-2.32%) |
Jan 24, 2022 | 20.21 | 21.15 | 19.66 | 21.12 | 1,192,048 | +0.52(+2.52%) |
Jan 21, 2022 | 20.67 | 20.99 | 20.35 | 20.60 | 303,605 | -0.10(-0.48%) |
Jan 20, 2022 | 21.01 | 21.50 | 20.68 | 20.70 | 278,129 | -0.15(-0.72%) |
Jan 19, 2022 | 20.94 | 20.94 | 20.64 | 20.85 | 280,945 | -0.05(-0.24%) |
Jan 18, 2022 | 21.52 | 21.52 | 20.86 | 20.90 | 304,448 | -0.86(-3.95%) |
Jan 14, 2022 | 21.76 | 0 | +0.47(+2.21%) | |||
Jan 13, 2022 | 22.33 | 22.45 | 21.23 | 21.29 | 531,067 | -0.99(-4.44%) |
Jan 12, 2022 | 22.44 | 22.68 | 22.08 | 22.28 | 348,322 | -0.22(-0.98%) |
Jan 11, 2022 | 23.05 | 23.05 | 21.75 | 22.50 | 961,853 | +0.85(+3.93%) |
Jan 10, 2022 | 21.60 | 21.67 | 20.80 | 21.65 | 591,867 | +0.05(+0.23%) |
Jan 07, 2022 | 21.93 | 22.40 | 21.48 | 21.60 | 265,747 | -0.68(-3.05%) |
Jan 06, 2022 | 22.21 | 22.62 | 21.93 | 22.28 | 272,428 | +0.12(+0.54%) |
Jan 05, 2022 | 22.82 | 23.05 | 22.11 | 22.16 | 327,843 | -0.75(-3.27%) |
Jan 04, 2022 | 23.33 | 23.42 | 22.37 | 22.91 | 552,823 | -0.36(-1.55%) |
Jan 03, 2022 | 23.54 | 23.83 | 23.05 | 23.27 | 403,358 | -0.28(-1.19%) |
Dec 31, 2021 | 23.19 | 23.99 | 23.04 | 23.55 | 421,856 | +0.28(+1.20%) |
Dec 30, 2021 | 23.42 | 23.77 | 23.23 | 23.27 | 317,610 | -0.08(-0.34%) |
Dec 29, 2021 | 23.30 | 23.43 | 22.95 | 23.35 | 294,058 | -0.01(-0.04%) |
Dec 28, 2021 | 23.12 | 23.60 | 23.12 | 23.36 | 348,465 | +0.22(+0.95%) |
Dec 27, 2021 | 23.62 | 23.75 | 23.03 | 23.14 | 765,893 | -0.43(-1.82%) |
Dec 23, 2021 | 23.14 | 23.94 | 22.84 | 23.57 | 564,068 | +0.41(+1.77%) |
Dec 22, 2021 | 23.08 | 23.49 | 23.03 | 23.16 | 365,123 | -0.01(-0.04%) |
Dec 21, 2021 | 21.97 | 23.38 | 21.97 | 23.17 | 537,458 | +1.00(+4.51%) |
Dec 20, 2021 | 21.85 | 22.67 | 21.59 | 22.17 | 509,290 | +0.06(+0.27%) |
Dec 17, 2021 | 20.93 | 22.34 | 20.68 | 22.11 | 1,066,375 | +1.08(+5.14%) |
Dec 16, 2021 | 21.76 | 21.99 | 20.92 | 21.03 | 408,149 | -0.65(-3.00%) |
Dec 15, 2021 | 21.53 | 22.17 | 21.16 | 21.68 | 450,281 | +0.24(+1.12%) |
Dec 14, 2021 | 21.91 | 21.91 | 21.20 | 21.44 | 722,354 | -0.74(-3.34%) |
Dec 13, 2021 | 21.61 | 22.27 | 21.61 | 22.18 | 702,537 | +0.55(+2.54%) |
Dec 10, 2021 | 22.15 | 22.43 | 21.52 | 21.63 | 476,973 | -0.45(-2.04%) |
Dec 09, 2021 | 22.45 | 22.64 | 22.07 | 22.08 | 560,706 | -0.51(-2.26%) |
Dec 08, 2021 | 22.63 | 22.85 | 21.99 | 22.59 | 634,251 | +0.05(+0.22%) |
Dec 07, 2021 | 21.91 | 22.72 | 21.91 | 22.54 | 587,007 | +0.88(+4.06%) |
Dec 06, 2021 | 20.93 | 21.79 | 20.78 | 21.66 | 655,317 | +0.77(+3.69%) |
Dec 03, 2021 | 21.03 | 21.10 | 20.50 | 20.89 | 602,646 | -0.07(-0.33%) |
Dec 02, 2021 | 20.66 | 21.41 | 20.50 | 20.96 | 437,729 | +0.23(+1.11%) |
Dec 01, 2021 | 21.54 | 21.84 | 20.48 | 20.73 | 1,232,402 | -0.61(-2.86%) |
Nov 30, 2021 | 21.37 | 21.70 | 20.87 | 21.34 | 816,372 | -0.15(-0.70%) |
Nov 29, 2021 | 21.82 | 21.89 | 21.46 | 21.49 | 778,946 | -0.19(-0.88%) |
Nov 26, 2021 | 21.46 | 22.00 | 21.42 | 21.68 | 360,805 | -0.23(-1.05%) |
Nov 24, 2021 | 21.64 | 21.92 | 21.18 | 21.91 | 657,454 | +0.10(+0.46%) |
Nov 23, 2021 | 21.84 | 22.42 | 21.84 | 21.81 | 805,778 | -0.16(-0.73%) |
Nov 22, 2021 | 22.70 | 22.70 | 21.95 | 21.97 | 1,408,228 | -0.57(-2.53%) |
Nov 19, 2021 | 22.53 | 22.83 | 22.42 | 22.54 | 708,095 | -0.04(-0.18%) |
Nov 18, 2021 | 23.29 | 22.62 | 22.36 | 22.58 | 562,733 | -0.63(-2.71%) |
Nov 17, 2021 | 23.63 | 23.85 | 22.98 | 23.21 | 1,074,719 | -0.47(-1.98%) |
Nov 16, 2021 | 23.42 | 23.99 | 23.30 | 23.68 | 1,041,330 | +0.34(+1.46%) |
Nov 15, 2021 | 23.26 | 23.94 | 23.08 | 23.34 | 1,339,938 | +0.28(+1.21%) |
Nov 12, 2021 | 23.03 | 23.45 | 22.78 | 23.06 | 942,079 | +0.31(+1.36%) |
Nov 11, 2021 | 24.02 | 24.31 | 22.52 | 22.75 | 5,480,814 | -1.37(-5.68%) |
Nov 10, 2021 | 25.76 | 24.12 | 3,651,356 | -2.92(-10.80%) | ||
Nov 09, 2021 | 27.17 | 27.37 | 27.02 | 27.04 | 719,045 | -0.24(-0.88%) |
Nov 08, 2021 | 27.00 | 27.36 | 26.71 | 27.28 | 609,344 | +0.32(+1.19%) |
Nov 05, 2021 | 26.70 | 27.08 | 26.68 | 26.96 | 439,359 | +0.34(+1.28%) |
Nov 04, 2021 | 26.83 | 27.38 | 26.39 | 26.62 | 280,644 | -0.25(-0.93%) |
Nov 03, 2021 | 26.03 | 27.01 | 25.17 | 26.87 | 449,973 | +0.91(+3.51%) |
Nov 02, 2021 | 25.60 | 26.13 | 25.11 | 25.96 | 793,948 | +0.51(+2.00%) |
Nov 01, 2021 | 24.77 | 25.52 | 24.70 | 25.45 | 320,708 | +0.75(+3.04%) |
Oct 29, 2021 | 24.80 | 25.15 | 24.53 | 24.70 | 399,027 | -0.16(-0.64%) |
Oct 28, 2021 | 25.10 | 25.40 | 24.66 | 24.86 | 305,888 | -0.21(-0.84%) |
Oct 27, 2021 | 25.71 | 25.90 | 24.96 | 25.07 | 422,510 | -0.68(-2.64%) |
Oct 26, 2021 | 26.03 | 25.75 | 537,902 | -0.22(-0.85%) | ||
Oct 25, 2021 | 26.06 | 26.46 | 25.56 | 25.97 | 209,154 | -0.03(-0.12%) |
Oct 22, 2021 | 26.04 | 26.47 | 25.88 | 26.00 | 330,532 | -0.06(-0.23%) |
Oct 21, 2021 | 25.94 | 26.61 | 24.69 | 26.06 | 500,485 | +0.16(+0.62%) |
Oct 20, 2021 | 26.03 | 26.19 | 25.88 | 25.90 | 286,809 | -0.01(-0.04%) |
Oct 19, 2021 | 26.14 | 26.33 | 25.78 | 25.91 | 530,803 | -0.06(-0.23%) |
Oct 18, 2021 | 26.07 | 26.18 | 25.73 | 25.97 | 205,261 | -0.18(-0.69%) |
Oct 15, 2021 | 26.05 | 26.24 | 25.90 | 26.15 | 187,288 | +0.31(+1.20%) |
Oct 14, 2021 | 25.69 | 25.98 | 25.67 | 25.84 | 251,527 | +0.33(+1.29%) |
Oct 13, 2021 | 25.38 | 25.56 | 25.16 | 25.51 | 264,465 | +0.20(+0.79%) |
Oct 12, 2021 | 25.29 | 25.51 | 25.11 | 25.31 | 226,132 | +0.07(+0.28%) |
Oct 11, 2021 | 25.78 | 25.95 | 25.20 | 25.24 | 247,681 | -0.45(-1.75%) |
Oct 08, 2021 | 26.03 | 26.30 | 25.50 | 25.69 | 422,182 | -0.20(-0.77%) |
Oct 07, 2021 | 26.06 | 26.35 | 25.80 | 25.89 | 728,141 | +0.06(+0.23%) |
Oct 06, 2021 | 25.60 | 26.03 | 25.56 | 25.83 | 342,576 | +0.03(+0.12%) |
Oct 05, 2021 | 25.83 | 26.19 | 25.71 | 25.80 | 681,095 | +0.00(+0.00%) |
Oct 04, 2021 | 26.32 | 26.32 | 25.53 | 25.80 | 617,363 | -0.47(-1.79%) |
Oct 01, 2021 | 26.15 | 26.52 | 25.92 | 26.27 | 934,987 | +0.12(+0.46%) |
Sep 30, 2021 | 26.43 | 26.55 | 25.90 | 26.15 | 625,210 | -0.13(-0.49%) |
Sep 29, 2021 | 26.69 | 26.86 | 26.11 | 26.28 | 764,968 | -0.24(-0.90%) |
Sep 28, 2021 | 26.00 | 26.56 | 25.80 | 26.52 | 1,087,565 | +0.30(+1.14%) |
Sep 27, 2021 | 26.09 | 26.57 | 25.93 | 26.22 | 679,626 | +0.04(+0.15%) |
Sep 24, 2021 | 25.61 | 26.20 | 25.19 | 26.18 | 402,353 | +0.38(+1.47%) |
Sep 23, 2021 | 25.86 | 26.10 | 25.71 | 25.80 | 465,345 | -0.01(-0.04%) |
Sep 22, 2021 | 25.42 | 25.98 | 25.27 | 25.81 | 440,640 | +0.51(+2.02%) |
Sep 21, 2021 | 24.76 | 25.42 | 24.76 | 25.30 | 527,258 | +0.74(+3.01%) |
Sep 20, 2021 | 25.15 | 25.15 | 24.32 | 24.56 | 463,984 | -0.68(-2.69%) |
Sep 17, 2021 | 25.61 | 25.83 | 25.21 | 25.24 | 3,165,306 | -0.28(-1.10%) |
Sep 16, 2021 | 25.12 | 25.56 | 24.65 | 25.52 | 340,665 | +0.61(+2.45%) |
Sep 15, 2021 | 24.45 | 25.03 | 24.18 | 24.91 | 440,825 | +0.46(+1.88%) |
Sep 14, 2021 | 25.18 | 25.45 | 24.38 | 24.45 | 468,239 | -0.47(-1.89%) |
Sep 13, 2021 | 24.93 | 25.44 | 24.69 | 24.92 | 729,718 | +0.10(+0.40%) |
Sep 10, 2021 | 25.22 | 25.75 | 24.75 | 24.82 | 1,490,718 | -0.32(-1.27%) |
Sep 09, 2021 | 25.30 | 25.50 | 25.09 | 25.14 | 660,155 | -0.06(-0.24%) |
Sep 08, 2021 | 25.98 | 26.00 | 25.10 | 25.20 | 690,780 | -0.77(-2.96%) |
Sep 07, 2021 | 25.85 | 26.41 | 25.74 | 25.97 | 805,128 | +0.09(+0.35%) |
Sep 03, 2021 | 25.49 | 25.95 | 25.49 | 25.88 | 331,428 | +0.40(+1.57%) |
Sep 02, 2021 | 25.13 | 25.50 | 25.00 | 25.48 | 585,226 | +0.58(+2.33%) |
Sep 01, 2021 | 24.43 | 25.14 | 24.34 | 24.90 | 1,025,794 | +0.44(+1.80%) |
Aug 31, 2021 | 24.90 | 24.90 | 24.28 | 24.46 | 569,043 | -0.49(-1.96%) |
Aug 30, 2021 | 24.63 | 25.15 | 24.31 | 24.95 | 507,457 | +0.29(+1.18%) |
Aug 27, 2021 | 25.23 | 25.49 | 24.62 | 24.66 | 416,995 | -0.30(-1.20%) |
Aug 26, 2021 | 25.26 | 25.47 | 24.91 | 24.96 | 443,338 | -0.47(-1.85%) |
Aug 25, 2021 | 25.05 | 25.50 | 24.72 | 25.43 | 968,087 | +0.30(+1.19%) |
Aug 24, 2021 | 23.88 | 25.39 | 22.86 | 25.13 | 891,403 | +1.27(+5.32%) |
Aug 23, 2021 | 23.09 | 23.94 | 23.00 | 23.86 | 386,408 | +0.96(+4.19%) |
Aug 20, 2021 | 22.47 | 22.93 | 22.37 | 22.90 | 362,269 | +0.51(+2.28%) |
Aug 19, 2021 | 22.46 | 22.59 | 22.07 | 22.39 | 654,843 | -0.22(-0.97%) |
Aug 18, 2021 | 23.04 | 23.04 | 22.59 | 22.61 | 335,315 | -0.42(-1.82%) |
Aug 17, 2021 | 23.92 | 24.00 | 22.90 | 23.03 | 534,501 | -0.97(-4.04%) |
Aug 16, 2021 | 24.39 | 24.73 | 23.78 | 24.00 | 352,963 | -0.40(-1.64%) |
Aug 13, 2021 | 24.78 | 25.24 | 24.29 | 24.40 | 554,161 | -0.20(-0.81%) |
Aug 12, 2021 | 25.35 | 25.38 | 23.32 | 24.60 | 876,119 | +0.03(+0.12%) |
Aug 11, 2021 | 23.94 | 24.73 | 23.35 | 24.57 | 1,368,604 | +0.79(+3.32%) |
Aug 10, 2021 | 22.71 | 23.85 | 22.55 | 23.78 | 725,032 | +1.06(+4.67%) |
Aug 09, 2021 | 23.07 | 23.18 | 22.70 | 22.72 | 323,376 | -0.31(-1.35%) |
Aug 06, 2021 | 23.20 | 23.48 | 22.98 | 23.03 | 413,020 | -0.13(-0.56%) |
Aug 05, 2021 | 23.24 | 23.41 | 23.10 | 23.16 | 688,681 | -0.08(-0.34%) |
Aug 04, 2021 | 23.14 | 23.44 | 22.86 | 23.24 | 259,778 | +0.05(+0.22%) |
Aug 03, 2021 | 23.34 | 23.50 | 22.91 | 23.19 | 317,596 | -0.14(-0.60%) |
Aug 02, 2021 | 23.84 | 23.85 | 23.18 | 23.33 | 332,463 | -0.37(-1.56%) |
Jul 30, 2021 | 23.30 | 23.93 | 23.30 | 23.70 | 398,543 | +0.29(+1.24%) |
Jul 29, 2021 | 22.97 | 23.75 | 22.91 | 23.41 | 338,278 | +0.42(+1.83%) |
Jul 28, 2021 | 22.49 | 23.23 | 22.26 | 22.99 | 387,672 | +0.61(+2.73%) |
Jul 27, 2021 | 22.49 | 22.51 | 22.15 | 22.38 | 268,844 | -0.21(-0.93%) |
Jul 26, 2021 | 22.81 | 23.00 | 22.38 | 22.59 | 278,396 | -0.20(-0.88%) |
Jul 23, 2021 | 22.91 | 23.13 | 22.74 | 22.79 | 366,308 | -0.08(-0.35%) |
Jul 22, 2021 | 22.65 | 23.05 | 22.41 | 22.87 | 298,734 | +0.24(+1.06%) |
Jul 21, 2021 | 22.79 | 22.86 | 22.59 | 22.63 | 349,549 | -0.12(-0.53%) |
Jul 20, 2021 | 22.43 | 22.91 | 22.21 | 22.75 | 550,210 | +0.50(+2.25%) |
Jul 19, 2021 | 22.26 | 22.59 | 21.96 | 22.25 | 827,483 | -0.37(-1.64%) |
Jul 16, 2021 | 22.57 | 23.06 | 22.30 | 22.62 | 567,238 | +0.14(+0.62%) |
Jul 15, 2021 | 22.88 | 23.12 | 22.32 | 22.48 | 717,928 | -0.55(-2.39%) |
Jul 14, 2021 | 23.60 | 23.70 | 23.00 | 23.03 | 523,477 | -0.44(-1.87%) |
Jul 13, 2021 | 23.89 | 24.16 | 23.20 | 23.47 | 735,006 | -0.41(-1.72%) |
Jul 12, 2021 | 24.04 | 24.34 | 23.83 | 23.88 | 782,009 | -0.18(-0.75%) |
Jul 09, 2021 | 24.15 | 24.27 | 23.93 | 24.06 | 317,629 | +0.15(+0.63%) |
Jul 08, 2021 | 23.54 | 24.27 | 23.24 | 23.91 | 787,066 | -0.01(-0.04%) |
Jul 07, 2021 | 24.21 | 24.40 | 23.69 | 23.92 | 570,708 | -0.26(-1.08%) |
Jul 06, 2021 | 24.47 | 24.82 | 24.09 | 24.18 | 536,887 | -0.24(-0.98%) |
Jul 02, 2021 | 24.46 | 24.53 | 23.97 | 24.42 | 618,906 | +0.08(+0.33%) |
Jul 01, 2021 | 25.22 | 25.22 | 24.11 | 24.34 | 461,656 | +0.11(+0.45%) |
Jun 30, 2021 | 24.15 | 24.58 | 24.03 | 24.23 | 2,242,608 | -0.70(-2.81%) |
Jun 29, 2021 | 25.10 | 25.38 | 24.82 | 24.93 | 647,982 | -0.15(-0.60%) |
Jun 28, 2021 | 24.88 | 25.13 | 24.50 | 25.08 | 1,486,476 | +0.34(+1.37%) |
Jun 25, 2021 | 24.06 | 24.81 | 23.84 | 24.74 | 2,316,640 | +0.89(+3.73%) |
Jun 24, 2021 | 23.75 | 24.00 | 23.58 | 23.85 | 837,136 | +0.11(+0.46%) |
Jun 23, 2021 | 23.75 | 24.18 | 23.32 | 23.74 | 701,116 | +0.11(+0.47%) |
Jun 22, 2021 | 23.34 | 23.78 | 22.97 | 23.63 | 1,187,369 | +0.24(+1.03%) |
Jun 21, 2021 | 23.41 | 23.64 | 23.11 | 23.39 | 946,785 | +0.00(+0.00%) |
Jun 18, 2021 | 23.77 | 23.84 | 23.32 | 23.39 | 1,520,425 | -0.54(-2.26%) |
Jun 17, 2021 | 23.83 | 24.30 | 23.49 | 23.93 | 1,327,912 | +0.01(+0.04%) |
Jun 16, 2021 | 24.03 | 24.20 | 23.61 | 23.92 | 1,317,266 | +0.07(+0.29%) |
Jun 15, 2021 | 24.04 | 24.53 | 23.70 | 23.85 | 1,128,498 | -0.01(-0.04%) |
Jun 14, 2021 | 24.68 | 24.99 | 23.77 | 23.86 | 1,119,474 | -0.76(-3.09%) |
Jun 11, 2021 | 24.58 | 25.16 | 24.19 | 24.62 | 786,721 | +0.16(+0.65%) |
Jun 10, 2021 | 24.91 | 25.05 | 24.37 | 24.46 | 979,410 | -0.37(-1.49%) |
Jun 09, 2021 | 25.42 | 25.63 | 24.78 | 24.83 | 446,970 | -0.55(-2.17%) |
Jun 08, 2021 | 25.38 | 25.73 | 25.12 | 25.38 | 673,398 | +0.17(+0.67%) |
Jun 07, 2021 | 25.49 | 25.49 | 25.03 | 25.21 | 780,912 | +0.11(+0.44%) |
Jun 04, 2021 | 24.66 | 25.17 | 24.50 | 25.10 | 1,156,782 | +0.64(+2.62%) |
Jun 03, 2021 | 24.29 | 24.78 | 24.01 | 24.46 | 1,171,758 | +0.03(+0.12%) |
Jun 02, 2021 | 24.38 | 24.57 | 24.18 | 24.43 | 1,042,303 | +0.13(+0.53%) |
Jun 01, 2021 | 24.35 | 24.57 | 23.97 | 24.30 | 883,350 | +0.20(+0.83%) |
May 28, 2021 | 24.05 | 24.52 | 24.02 | 24.10 | 676,551 | +0.04(+0.17%) |
May 27, 2021 | 24.11 | 24.29 | 23.74 | 24.06 | 2,169,815 | -0.10(-0.41%) |
May 26, 2021 | 24.03 | 24.18 | 23.68 | 24.16 | 601,648 | +0.16(+0.67%) |
May 25, 2021 | 24.10 | 24.28 | 23.78 | 24.00 | 1,019,528 | +0.13(+0.54%) |
May 24, 2021 | 23.86 | 24.08 | 23.64 | 23.87 | 566,061 | +0.06(+0.25%) |
May 21, 2021 | 24.12 | 24.44 | 23.64 | 23.81 | 680,037 | +0.22(+0.93%) |
May 20, 2021 | 23.20 | 23.75 | 22.98 | 23.59 | 1,543,978 | +0.56(+2.43%) |
May 19, 2021 | 22.75 | 23.29 | 22.24 | 23.03 | 1,272,366 | +0.04(+0.17%) |
May 18, 2021 | 22.10 | 23.25 | 22.06 | 22.99 | 2,173,036 | +0.99(+4.50%) |
May 17, 2021 | 22.11 | 22.75 | 21.79 | 22.00 | 1,160,048 | -0.50(-2.22%) |
May 14, 2021 | 21.92 | 23.12 | 21.77 | 22.50 | 2,071,980 | +0.90(+4.17%) |
May 13, 2021 | 23.87 | 24.40 | 21.21 | 21.60 | 2,704,695 | -2.19(-9.21%) |
May 12, 2021 | 24.36 | 24.59 | 23.68 | 23.79 | 828,573 | -0.88(-3.57%) |
May 11, 2021 | 23.44 | 24.75 | 23.19 | 24.67 | 538,833 | +0.64(+2.66%) |
May 10, 2021 | 24.50 | 24.92 | 23.93 | 24.03 | 887,357 | -0.58(-2.36%) |
May 07, 2021 | 23.65 | 24.69 | 23.49 | 24.61 | 880,359 | +1.07(+4.55%) |
May 06, 2021 | 23.42 | 23.68 | 22.91 | 23.54 | 888,567 | +0.11(+0.47%) |
May 05, 2021 | 24.81 | 24.99 | 23.33 | 23.43 | 867,920 | -1.29(-5.22%) |
May 04, 2021 | 25.10 | 25.15 | 24.51 | 24.72 | 1,175,910 | -0.59(-2.33%) |