Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.79 | 22.79 | 22.13 | 22.51 | 7,959 | -0.06(-0.25%) |
Apr 28, 2022 | 22.29 | 22.58 | 22.23 | 22.57 | 7,104 | +0.08(+0.38%) |
Apr 27, 2022 | 22.15 | 22.80 | 22.05 | 22.48 | 26,050 | +0.15(+0.67%) |
Apr 26, 2022 | 22.32 | 23.06 | 22.04 | 22.33 | 25,471 | +0.00(+0.00%) |
Apr 25, 2022 | 22.13 | 22.48 | 22.12 | 22.33 | 9,630 | -0.13(-0.59%) |
Apr 22, 2022 | 22.05 | 22.82 | 21.53 | 22.46 | 10,854 | +0.00(+0.00%) |
Apr 21, 2022 | 22.46 | 22.46 | 22.13 | 22.46 | 1,986 | -0.22(-0.95%) |
Apr 20, 2022 | 21.95 | 22.85 | 21.81 | 22.68 | 6,124 | +0.73(+3.33%) |
Apr 19, 2022 | 21.60 | 22.42 | 21.60 | 21.95 | 4,863 | +0.00(+0.00%) |
Apr 18, 2022 | 21.94 | 22.81 | 21.77 | 21.95 | 6,048 | -0.27(-1.20%) |
Apr 14, 2022 | 21.75 | 22.39 | 21.62 | 22.22 | 9,013 | +0.41(+1.87%) |
Apr 13, 2022 | 20.50 | 22.46 | 20.45 | 21.81 | 34,648 | +1.38(+6.73%) |
Apr 12, 2022 | 20.49 | 20.60 | 20.16 | 20.43 | 3,241 | +0.07(+0.32%) |
Apr 11, 2022 | 20.38 | 20.53 | 20.36 | 20.37 | 4,507 | -0.11(-0.55%) |
Apr 08, 2022 | 20.42 | 20.56 | 20.36 | 20.48 | 9,604 | +0.00(+0.00%) |
Apr 07, 2022 | 20.46 | 20.62 | 20.36 | 20.48 | 10,091 | -0.08(-0.41%) |
Apr 06, 2022 | 20.36 | 20.68 | 20.16 | 20.56 | 4,175 | +0.11(+0.53%) |
Apr 05, 2022 | 20.51 | 20.76 | 20.36 | 20.46 | 4,044 | +0.04(+0.21%) |
Apr 04, 2022 | 20.61 | 20.61 | 20.41 | 20.41 | 932 | -0.14(-0.68%) |
Apr 01, 2022 | 20.55 | 20.87 | 20.45 | 20.55 | 5,082 | -0.04(-0.18%) |
Mar 31, 2022 | 20.83 | 21.05 | 20.35 | 20.59 | 12,467 | -0.16(-0.77%) |
Mar 30, 2022 | 21.02 | 21.02 | 20.75 | 20.75 | 1,522 | -0.13(-0.63%) |
Mar 29, 2022 | 21.03 | 21.15 | 20.79 | 20.88 | 3,371 | -0.02(-0.09%) |
Mar 28, 2022 | 20.98 | 21.07 | 20.75 | 20.90 | 3,444 | -0.13(-0.62%) |
Mar 25, 2022 | 20.87 | 21.15 | 20.80 | 21.03 | 4,731 | +0.00(+0.02%) |
Mar 24, 2022 | 20.87 | 21.03 | 20.60 | 21.03 | 3,489 | +0.20(+0.97%) |
Mar 23, 2022 | 20.75 | 21.20 | 20.59 | 20.83 | 8,976 | -0.40(-1.90%) |
Mar 22, 2022 | 21.16 | 21.23 | 21.16 | 21.23 | 990 | -0.07(-0.31%) |
Mar 21, 2022 | 21.33 | 21.34 | 20.87 | 21.29 | 2,759 | +0.17(+0.80%) |
Mar 18, 2022 | 21.40 | 21.42 | 20.97 | 21.12 | 55,062 | +0.01(+0.04%) |
Mar 17, 2022 | 21.06 | 21.53 | 20.98 | 21.12 | 48,008 | +0.20(+0.94%) |
Mar 16, 2022 | 20.45 | 21.05 | 20.45 | 20.92 | 51,740 | +0.45(+2.19%) |
Mar 15, 2022 | 20.55 | 20.86 | 20.37 | 20.47 | 8,897 | -0.19(-0.91%) |
Mar 14, 2022 | 20.52 | 20.85 | 20.36 | 20.66 | 3,063 | -0.01(-0.05%) |
Mar 11, 2022 | 20.32 | 21.06 | 20.29 | 20.67 | 4,987 | +0.12(+0.59%) |
Mar 10, 2022 | 20.15 | 20.67 | 20.12 | 20.54 | 12,944 | -0.03(-0.14%) |
Mar 09, 2022 | 20.60 | 20.78 | 20.50 | 20.57 | 14,973 | -0.10(-0.50%) |
Mar 08, 2022 | 20.82 | 20.82 | 20.12 | 20.68 | 11,608 | -0.03(-0.14%) |
Mar 07, 2022 | 20.79 | 21.01 | 20.64 | 20.70 | 6,986 | -0.21(-1.03%) |
Mar 04, 2022 | 20.83 | 21.04 | 20.80 | 20.92 | 3,512 | -0.08(-0.36%) |
Mar 03, 2022 | 20.70 | 21.04 | 20.65 | 20.99 | 5,989 | +0.22(+1.04%) |
Mar 02, 2022 | 20.87 | 21.07 | 20.66 | 20.78 | 6,476 | -0.09(-0.45%) |
Mar 01, 2022 | 21.22 | 21.22 | 20.83 | 20.87 | 6,648 | +0.01(+0.04%) |
Feb 28, 2022 | 20.59 | 21.12 | 20.42 | 20.86 | 8,540 | +0.25(+1.23%) |
Feb 25, 2022 | 20.50 | 20.64 | 20.49 | 20.61 | 9,952 | +0.24(+1.20%) |
Feb 24, 2022 | 20.54 | 20.57 | 20.17 | 20.37 | 18,762 | -0.14(-0.66%) |
Feb 23, 2022 | 20.52 | 20.69 | 20.41 | 20.50 | 6,939 | +0.00(+0.02%) |
Feb 22, 2022 | 20.68 | 20.83 | 20.50 | 20.50 | 42,400 | -0.21(-0.99%) |
Feb 18, 2022 | 20.70 | 0 | +0.08(+0.41%) | |||
Feb 17, 2022 | 20.59 | 20.77 | 20.59 | 20.62 | 2,450 | -0.09(-0.45%) |
Feb 16, 2022 | 20.78 | 20.78 | 20.59 | 20.71 | 8,744 | -0.07(-0.32%) |
Feb 15, 2022 | 20.70 | 20.87 | 20.55 | 20.78 | 13,918 | +0.13(+0.63%) |
Feb 14, 2022 | 20.80 | 20.97 | 20.58 | 20.65 | 3,251 | -0.04(-0.18%) |
Feb 11, 2022 | 20.68 | 20.78 | 20.49 | 20.68 | 10,696 | +0.09(+0.45%) |
Feb 10, 2022 | 20.26 | 20.59 | 20.12 | 20.59 | 136,206 | +0.12(+0.59%) |
Feb 09, 2022 | 20.22 | 20.49 | 20.22 | 20.47 | 4,032 | +0.21(+1.02%) |
Feb 08, 2022 | 20.50 | 20.50 | 20.23 | 20.26 | 2,527 | -0.08(-0.41%) |
Feb 07, 2022 | 20.17 | 20.56 | 20.17 | 20.35 | 6,287 | +0.19(+0.93%) |
Feb 04, 2022 | 20.11 | 20.30 | 20.04 | 20.16 | 19,312 | +0.05(+0.23%) |
Feb 03, 2022 | 20.03 | 20.28 | 19.98 | 20.11 | 7,364 | -0.10(-0.51%) |
Feb 02, 2022 | 20.26 | 20.26 | 20.22 | 20.22 | 621 | +0.08(+0.42%) |
Feb 01, 2022 | 20.15 | 20.15 | 19.66 | 20.13 | 10,766 | +0.20(+0.99%) |
Jan 31, 2022 | 19.99 | 20.21 | 19.90 | 19.94 | 3,343 | -0.42(-2.07%) |
Jan 28, 2022 | 20.36 | 20.36 | 20.36 | 20.36 | 1,137 | -0.08(-0.41%) |
Jan 27, 2022 | 20.27 | 20.44 | 20.12 | 20.44 | 11,515 | +0.51(+2.54%) |
Jan 26, 2022 | 20.14 | 20.39 | 19.94 | 19.94 | 3,597 | -0.40(-1.98%) |
Jan 25, 2022 | 20.09 | 20.44 | 20.09 | 20.34 | 6,019 | +0.23(+1.16%) |
Jan 24, 2022 | 20.12 | 20.67 | 20.02 | 20.10 | 13,378 | -0.23(-1.15%) |
Jan 21, 2022 | 20.44 | 20.45 | 20.06 | 20.34 | 8,990 | -0.07(-0.32%) |
Jan 20, 2022 | 20.46 | 20.46 | 20.21 | 20.40 | 3,060 | -0.15(-0.72%) |
Jan 19, 2022 | 20.56 | 20.75 | 20.41 | 20.55 | 61,207 | +0.00(+0.00%) |
Jan 18, 2022 | 20.55 | 20.55 | 20.55 | 20.55 | 1,352 | +0.00(+0.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.12(+0.59%) | |||
Jan 13, 2022 | 20.54 | 20.54 | 20.39 | 20.43 | 4,825 | +0.12(+0.60%) |
Jan 12, 2022 | 20.69 | 20.79 | 20.26 | 20.31 | 25,963 | -0.09(-0.46%) |
Jan 11, 2022 | 20.27 | 20.45 | 20.03 | 20.40 | 17,544 | +0.04(+0.18%) |
Jan 10, 2022 | 20.50 | 20.50 | 20.26 | 20.37 | 25,464 | -0.30(-1.44%) |
Jan 07, 2022 | 20.45 | 20.71 | 20.40 | 20.66 | 20,432 | +0.30(+1.46%) |
Jan 06, 2022 | 20.45 | 20.73 | 20.08 | 20.37 | 16,131 | -0.08(-0.41%) |
Jan 05, 2022 | 20.17 | 20.45 | 20.08 | 20.45 | 4,177 | +0.29(+1.43%) |
Jan 04, 2022 | 19.99 | 20.17 | 19.99 | 20.16 | 3,021 | +0.07(+0.37%) |
Jan 03, 2022 | 19.96 | 20.17 | 19.96 | 20.09 | 8,845 | +0.08(+0.42%) |
Dec 31, 2021 | 19.98 | 20.17 | 19.98 | 20.00 | 5,516 | -0.03(-0.14%) |
Dec 29, 2021 | 20.03 | 20.03 | 20.03 | 328 | -0.03(-0.14%) | |
Dec 28, 2021 | 19.99 | 20.13 | 19.85 | 20.06 | 6,691 | +0.02(+0.09%) |
Dec 27, 2021 | 20.21 | 20.25 | 19.85 | 20.04 | 13,047 | -0.05(-0.23%) |
Dec 23, 2021 | 19.99 | 20.22 | 19.98 | 20.09 | 6,358 | +0.07(+0.37%) |
Dec 22, 2021 | 19.95 | 20.15 | 19.80 | 20.01 | 6,483 | -0.09(-0.46%) |
Dec 21, 2021 | 20.26 | 20.26 | 19.89 | 20.11 | 12,798 | -0.16(-0.78%) |
Dec 20, 2021 | 19.89 | 20.64 | 19.89 | 20.26 | 19,916 | +0.06(+0.28%) |
Dec 17, 2021 | 19.87 | 20.37 | 19.87 | 20.21 | 33,680 | +0.16(+0.79%) |
Dec 16, 2021 | 20.22 | 20.22 | 19.88 | 20.05 | 13,634 | +0.03(+0.14%) |
Dec 15, 2021 | 20.11 | 20.45 | 19.99 | 20.02 | 25,153 | -0.42(-2.05%) |
Dec 14, 2021 | 20.08 | 20.45 | 19.89 | 20.44 | 36,112 | +0.54(+2.71%) |
Dec 13, 2021 | 20.04 | 20.08 | 19.76 | 19.90 | 16,937 | -0.28(-1.38%) |
Dec 10, 2021 | 20.25 | 20.31 | 19.89 | 20.18 | 10,531 | +0.20(+0.98%) |
Dec 09, 2021 | 20.04 | 20.04 | 19.99 | 19.99 | 9,210 | -0.06(-0.28%) |
Dec 08, 2021 | 20.09 | 20.13 | 19.99 | 20.04 | 15,092 | -0.02(-0.09%) |
Dec 07, 2021 | 20.17 | 20.22 | 19.99 | 20.06 | 2,550 | +0.07(+0.37%) |
Dec 06, 2021 | 20.12 | 20.26 | 19.92 | 19.99 | 17,207 | -0.07(-0.37%) |
Dec 03, 2021 | 20.22 | 20.40 | 19.99 | 20.06 | 10,436 | -0.30(-1.46%) |
Dec 02, 2021 | 20.36 | 20.72 | 20.07 | 20.36 | 11,345 | +0.35(+1.77%) |
Dec 01, 2021 | 20.20 | 20.83 | 19.72 | 20.00 | 57,888 | -0.18(-0.88%) |
Nov 30, 2021 | 20.46 | 20.87 | 20.00 | 20.18 | 28,586 | -0.50(-2.43%) |
Nov 29, 2021 | 20.50 | 20.90 | 20.45 | 20.68 | 4,635 | +0.52(+2.58%) |
Nov 26, 2021 | 20.80 | 21.14 | 19.63 | 20.16 | 20,062 | -0.99(-4.70%) |
Nov 24, 2021 | 20.92 | 21.16 | 20.91 | 21.16 | 3,990 | +0.20(+0.93%) |
Nov 23, 2021 | 22.17 | 22.17 | 20.92 | 20.96 | 14,277 | -0.42(-1.96%) |
Nov 22, 2021 | 21.10 | 21.54 | 21.05 | 21.38 | 2,294 | +0.46(+2.18%) |
Nov 19, 2021 | 20.97 | 21.14 | 20.80 | 20.92 | 8,015 | -0.17(-0.79%) |
Nov 18, 2021 | 21.52 | 21.20 | 20.96 | 21.09 | 5,222 | -0.19(-0.87%) |
Nov 17, 2021 | 21.19 | 21.43 | 21.08 | 21.28 | 15,535 | +0.02(+0.09%) |
Nov 16, 2021 | 21.54 | 21.54 | 21.24 | 21.26 | 8,226 | -0.04(-0.17%) |
Nov 15, 2021 | 21.53 | 21.60 | 21.20 | 21.30 | 6,503 | -0.27(-1.25%) |
Nov 12, 2021 | 21.53 | 21.61 | 21.48 | 21.57 | 4,057 | +0.03(+0.13%) |
Nov 11, 2021 | 21.30 | 21.56 | 21.23 | 21.54 | 3,814 | +0.04(+0.17%) |
Nov 09, 2021 | 21.44 | 21.66 | 21.09 | 21.50 | 8,713 | +0.12(+0.57%) |
Nov 08, 2021 | 20.85 | 21.38 | 20.85 | 21.38 | 9,636 | +0.58(+2.77%) |
Nov 05, 2021 | 20.87 | 21.38 | 20.68 | 20.80 | 13,109 | -0.07(-0.31%) |
Nov 04, 2021 | 20.48 | 20.87 | 20.36 | 20.87 | 23,232 | +0.34(+1.68%) |
Nov 03, 2021 | 20.63 | 20.72 | 20.31 | 20.52 | 72,488 | -0.13(-0.63%) |
Nov 02, 2021 | 20.54 | 20.65 | 20.37 | 20.65 | 145,995 | +0.11(+0.54%) |
Nov 01, 2021 | 20.22 | 20.66 | 20.35 | 20.54 | 7,845 | +0.20(+0.96%) |
Oct 29, 2021 | 20.65 | 20.65 | 20.35 | 20.35 | 5,305 | -0.11(-0.55%) |
Oct 28, 2021 | 20.46 | 20.78 | 20.25 | 20.46 | 10,058 | -0.10(-0.50%) |
Oct 27, 2021 | 20.54 | 20.73 | 20.18 | 20.56 | 15,894 | -0.05(-0.23%) |
Oct 26, 2021 | 20.71 | 20.52 | 20.61 | 17,179 | +0.00(+0.00%) | |
Oct 25, 2021 | 20.92 | 21.03 | 20.54 | 20.61 | 17,828 | -0.17(-0.81%) |
Oct 22, 2021 | 21.02 | 21.02 | 20.46 | 20.78 | 3,322 | -0.10(-0.49%) |
Oct 21, 2021 | 20.97 | 21.06 | 20.83 | 20.88 | 6,860 | -0.15(-0.70%) |
Oct 20, 2021 | 20.45 | 21.02 | 20.45 | 21.02 | 21,546 | +0.22(+1.07%) |
Oct 19, 2021 | 20.84 | 20.84 | 20.40 | 20.80 | 11,437 | +0.02(+0.09%) |
Oct 18, 2021 | 20.94 | 21.05 | 20.60 | 20.78 | 9,482 | -0.13(-0.62%) |
Oct 15, 2021 | 20.88 | 21.02 | 20.54 | 20.91 | 12,359 | +0.09(+0.44%) |
Oct 14, 2021 | 20.81 | 20.97 | 20.78 | 20.82 | 11,674 | -0.02(-0.09%) |
Oct 13, 2021 | 20.63 | 20.90 | 20.59 | 20.84 | 9,373 | +0.02(+0.09%) |
Oct 12, 2021 | 20.86 | 20.88 | 20.82 | 20.82 | 1,412 | +0.00(+0.00%) |
Oct 11, 2021 | 21.03 | 21.13 | 20.62 | 20.82 | 11,318 | -0.47(-2.21%) |
Oct 08, 2021 | 20.98 | 21.29 | 20.97 | 21.29 | 6,880 | +0.24(+1.14%) |
Oct 07, 2021 | 21.02 | 21.22 | 20.86 | 21.05 | 13,275 | -0.18(-0.83%) |
Oct 06, 2021 | 21.02 | 21.40 | 20.94 | 21.23 | 17,088 | +0.05(+0.22%) |
Oct 05, 2021 | 21.22 | 21.22 | 20.90 | 21.18 | 6,404 | +0.01(+0.04%) |
Oct 04, 2021 | 21.11 | 21.24 | 21.04 | 21.17 | 15,625 | +0.16(+0.75%) |
Oct 01, 2021 | 21.00 | 21.27 | 20.98 | 21.02 | 14,504 | +0.20(+0.98%) |
Sep 30, 2021 | 21.14 | 21.14 | 20.77 | 20.81 | 18,400 | -0.10(-0.49%) |
Sep 29, 2021 | 20.62 | 21.00 | 20.62 | 20.91 | 12,011 | +0.15(+0.71%) |
Sep 28, 2021 | 21.00 | 21.05 | 20.77 | 20.77 | 19,456 | -0.12(-0.57%) |
Sep 27, 2021 | 20.73 | 21.12 | 20.57 | 20.89 | 26,056 | +0.25(+1.21%) |
Sep 24, 2021 | 20.33 | 20.77 | 20.04 | 20.64 | 27,207 | +0.42(+2.05%) |
Sep 23, 2021 | 20.30 | 20.40 | 20.18 | 20.22 | 25,517 | +0.01(+0.05%) |
Sep 22, 2021 | 19.62 | 20.26 | 19.57 | 20.21 | 28,052 | +0.68(+3.50%) |
Sep 21, 2021 | 19.21 | 19.57 | 19.17 | 19.53 | 26,112 | +0.18(+0.95%) |
Sep 20, 2021 | 19.46 | 19.62 | 19.21 | 19.34 | 25,240 | -0.31(-1.60%) |
Sep 17, 2021 | 19.74 | 19.74 | 19.53 | 19.66 | 37,877 | -0.15(-0.75%) |
Sep 16, 2021 | 19.66 | 19.85 | 19.48 | 19.81 | 47,530 | +0.18(+0.89%) |
Sep 15, 2021 | 19.91 | 20.19 | 19.39 | 19.63 | 109,778 | -0.28(-1.39%) |
Sep 14, 2021 | 20.06 | 20.12 | 19.75 | 19.91 | 15,458 | -0.18(-0.87%) |
Sep 13, 2021 | 20.20 | 20.42 | 19.96 | 20.08 | 17,721 | -0.16(-0.78%) |
Sep 10, 2021 | 20.13 | 20.29 | 20.13 | 20.24 | 22,515 | +0.18(+0.87%) |
Sep 09, 2021 | 20.52 | 20.52 | 20.00 | 20.06 | 18,639 | -0.34(-1.67%) |
Sep 08, 2021 | 20.39 | 20.54 | 20.31 | 20.41 | 65,968 | -0.09(-0.45%) |
Sep 07, 2021 | 20.58 | 20.58 | 20.41 | 20.50 | 60,557 | +0.01(+0.04%) |
Sep 03, 2021 | 20.59 | 20.59 | 20.31 | 20.49 | 22,663 | +0.10(+0.50%) |
Sep 02, 2021 | 20.54 | 20.54 | 20.31 | 20.39 | 18,978 | -0.05(-0.23%) |
Sep 01, 2021 | 20.46 | 20.52 | 20.33 | 20.43 | 15,166 | -0.02(-0.09%) |
Aug 31, 2021 | 20.54 | 20.60 | 20.31 | 20.45 | 20,649 | -0.06(-0.27%) |
Aug 30, 2021 | 20.54 | 20.54 | 20.47 | 20.51 | 6,555 | -0.04(-0.18%) |
Aug 27, 2021 | 20.73 | 20.73 | 20.45 | 20.54 | 9,366 | +0.09(+0.45%) |
Aug 26, 2021 | 20.43 | 20.55 | 20.32 | 20.45 | 8,241 | +0.05(+0.23%) |
Aug 25, 2021 | 20.18 | 20.52 | 20.18 | 20.41 | 33,389 | +0.14(+0.68%) |
Aug 24, 2021 | 20.54 | 20.57 | 20.18 | 20.27 | 14,843 | -0.18(-0.86%) |
Aug 23, 2021 | 20.59 | 20.59 | 20.37 | 20.44 | 7,861 | -0.14(-0.67%) |
Aug 20, 2021 | 20.52 | 20.58 | 20.41 | 20.58 | 16,879 | +0.17(+0.81%) |
Aug 19, 2021 | 20.64 | 20.67 | 20.33 | 20.42 | 18,022 | -0.15(-0.72%) |
Aug 18, 2021 | 20.58 | 20.86 | 20.55 | 20.56 | 24,926 | -0.10(-0.49%) |
Aug 17, 2021 | 20.72 | 20.91 | 20.54 | 20.66 | 105,258 | -0.06(-0.31%) |
Aug 16, 2021 | 20.83 | 20.86 | 20.73 | 20.73 | 4,661 | +0.00(+0.00%) |
Aug 13, 2021 | 20.69 | 20.89 | 20.50 | 20.73 | 12,444 | -0.11(-0.53%) |
Aug 12, 2021 | 20.86 | 20.96 | 20.72 | 20.84 | 13,302 | -0.05(-0.22%) |
Aug 11, 2021 | 20.91 | 21.03 | 20.58 | 20.89 | 7,070 | +0.06(+0.31%) |
Aug 10, 2021 | 20.85 | 20.92 | 20.73 | 20.82 | 7,783 | +0.05(+0.22%) |
Aug 09, 2021 | 20.96 | 20.96 | 20.64 | 20.78 | 13,562 | -0.09(-0.44%) |
Aug 06, 2021 | 20.62 | 21.00 | 20.62 | 20.87 | 32,976 | +0.25(+1.21%) |
Aug 05, 2021 | 20.18 | 20.67 | 20.18 | 20.62 | 51,182 | +0.58(+2.90%) |
Aug 04, 2021 | 20.08 | 20.17 | 20.00 | 20.04 | 10,380 | -0.16(-0.78%) |
Aug 03, 2021 | 20.12 | 20.41 | 19.92 | 20.19 | 17,981 | +0.06(+0.32%) |
Aug 02, 2021 | 20.18 | 20.18 | 19.81 | 20.13 | 23,794 | -0.03(-0.14%) |
Jul 30, 2021 | 19.85 | 20.20 | 19.85 | 20.16 | 16,031 | +0.12(+0.60%) |
Jul 29, 2021 | 20.48 | 20.48 | 19.90 | 20.04 | 25,515 | -0.18(-0.91%) |
Jul 28, 2021 | 20.43 | 20.43 | 20.22 | 20.22 | 15,702 | -0.29(-1.40%) |
Jul 27, 2021 | 20.14 | 20.65 | 20.14 | 20.51 | 28,676 | +0.23(+1.14%) |
Jul 26, 2021 | 20.03 | 20.46 | 19.99 | 20.28 | 17,939 | +0.21(+1.06%) |
Jul 23, 2021 | 19.87 | 20.49 | 19.87 | 20.06 | 39,271 | +0.02(+0.09%) |
Jul 22, 2021 | 20.34 | 20.52 | 19.80 | 20.05 | 18,137 | -0.31(-1.53%) |
Jul 21, 2021 | 20.69 | 20.69 | 20.36 | 20.36 | 10,498 | -0.16(-0.76%) |
Jul 20, 2021 | 20.09 | 20.87 | 20.09 | 20.51 | 25,853 | +0.51(+2.57%) |
Jul 19, 2021 | 20.46 | 20.46 | 19.97 | 20.00 | 29,466 | -0.59(-2.85%) |
Jul 16, 2021 | 20.84 | 20.92 | 20.59 | 20.59 | 14,600 | -0.22(-1.06%) |
Jul 15, 2021 | 20.95 | 21.11 | 20.81 | 20.81 | 22,544 | -0.07(-0.35%) |
Jul 14, 2021 | 20.21 | 20.93 | 20.21 | 20.88 | 36,617 | +0.76(+3.79%) |
Jul 13, 2021 | 20.20 | 20.36 | 19.78 | 20.12 | 40,559 | +0.00(+0.00%) |
Jul 12, 2021 | 19.81 | 20.26 | 19.81 | 20.12 | 31,388 | +0.31(+1.58%) |
Jul 09, 2021 | 19.28 | 20.17 | 19.28 | 19.81 | 174,074 | +0.81(+4.25%) |
Jul 08, 2021 | 19.09 | 19.41 | 18.86 | 19.00 | 61,400 | -0.23(-1.19%) |
Jul 07, 2021 | 18.73 | 19.46 | 18.72 | 19.23 | 74,957 | +0.73(+3.97%) |
Jul 06, 2021 | 18.82 | 18.82 | 18.37 | 18.50 | 80,793 | -0.32(-1.71%) |
Jul 02, 2021 | 18.79 | 18.99 | 18.64 | 18.82 | 26,598 | +0.04(+0.20%) |
Jul 01, 2021 | 18.53 | 18.78 | 18.36 | 18.78 | 39,112 | +0.39(+2.10%) |
Jun 30, 2021 | 18.49 | 18.72 | 18.36 | 18.39 | 54,355 | -0.02(-0.10%) |
Jun 29, 2021 | 18.86 | 18.99 | 18.37 | 18.41 | 32,200 | -0.48(-2.53%) |
Jun 28, 2021 | 18.74 | 19.02 | 18.44 | 18.89 | 60,727 | +0.20(+1.08%) |
Jun 25, 2021 | 18.25 | 19.03 | 18.00 | 18.69 | 1,468,095 | +0.33(+1.80%) |
Jun 24, 2021 | 18.12 | 18.50 | 18.00 | 18.36 | 108,688 | +0.18(+1.01%) |
Jun 23, 2021 | 18.26 | 18.43 | 18.15 | 18.17 | 64,366 | -0.09(-0.50%) |
Jun 22, 2021 | 18.16 | 18.36 | 18.12 | 18.27 | 64,894 | +0.02(+0.10%) |
Jun 21, 2021 | 18.38 | 18.61 | 18.19 | 18.25 | 74,885 | -0.07(-0.40%) |
Jun 18, 2021 | 18.22 | 18.37 | 17.99 | 18.32 | 93,781 | +0.09(+0.50%) |
Jun 17, 2021 | 18.53 | 18.53 | 18.05 | 18.23 | 48,369 | -0.21(-1.14%) |
Jun 16, 2021 | 18.24 | 18.58 | 18.08 | 18.44 | 41,082 | +0.33(+1.82%) |
Jun 15, 2021 | 17.87 | 18.17 | 17.78 | 18.11 | 33,041 | +0.28(+1.54%) |
Jun 14, 2021 | 18.07 | 18.08 | 17.80 | 17.83 | 40,129 | -0.19(-1.07%) |
Jun 11, 2021 | 18.22 | 18.24 | 18.00 | 18.03 | 24,298 | -0.07(-0.41%) |
Jun 10, 2021 | 18.04 | 18.18 | 18.04 | 18.10 | 23,878 | +0.14(+0.77%) |
Jun 09, 2021 | 17.97 | 18.00 | 17.84 | 17.96 | 55,910 | +0.01(+0.05%) |
Jun 08, 2021 | 17.86 | 18.01 | 17.76 | 17.95 | 22,274 | +0.05(+0.26%) |
Jun 07, 2021 | 17.94 | 17.94 | 17.82 | 17.91 | 48,973 | -0.03(-0.15%) |
Jun 04, 2021 | 17.82 | 17.97 | 17.73 | 17.94 | 23,459 | +0.09(+0.51%) |
Jun 03, 2021 | 17.78 | 17.98 | 17.66 | 17.84 | 19,664 | +0.10(+0.57%) |
Jun 02, 2021 | 17.90 | 17.90 | 17.48 | 17.74 | 22,420 | +0.07(+0.42%) |
Jun 01, 2021 | 17.54 | 17.80 | 17.45 | 17.67 | 32,116 | +0.27(+1.53%) |
May 28, 2021 | 17.53 | 17.54 | 17.40 | 17.40 | 13,733 | -0.19(-1.10%) |
May 27, 2021 | 17.79 | 17.90 | 17.48 | 17.60 | 13,314 | -0.19(-1.08%) |
May 26, 2021 | 17.41 | 17.82 | 17.30 | 17.79 | 27,708 | +0.39(+2.22%) |
May 25, 2021 | 17.38 | 17.41 | 17.27 | 17.40 | 156,249 | +0.03(+0.16%) |
May 24, 2021 | 17.42 | 17.49 | 17.32 | 17.38 | 47,097 | +0.05(+0.26%) |
May 21, 2021 | 17.43 | 17.43 | 17.27 | 17.33 | 27,257 | +0.02(+0.11%) |
May 20, 2021 | 17.00 | 17.42 | 16.98 | 17.31 | 82,983 | +0.15(+0.86%) |
May 19, 2021 | 17.12 | 17.38 | 17.10 | 17.16 | 99,777 | -0.02(-0.11%) |
May 18, 2021 | 17.10 | 17.21 | 16.98 | 17.18 | 26,875 | +0.16(+0.92%) |
May 17, 2021 | 17.13 | 17.21 | 16.97 | 17.03 | 29,049 | -0.15(-0.85%) |
May 14, 2021 | 17.14 | 17.32 | 17.12 | 17.17 | 44,574 | +0.08(+0.48%) |
May 13, 2021 | 16.82 | 17.16 | 16.82 | 17.09 | 36,574 | +0.22(+1.31%) |
May 12, 2021 | 17.01 | 17.17 | 16.76 | 16.87 | 50,000 | -0.11(-0.65%) |
May 11, 2021 | 16.92 | 17.11 | 16.83 | 16.98 | 18,782 | -0.03(-0.16%) |
May 10, 2021 | 16.99 | 17.16 | 16.97 | 17.01 | 31,038 | +0.05(+0.32%) |
May 07, 2021 | 16.86 | 17.01 | 16.83 | 16.95 | 24,199 | -0.04(-0.22%) |
May 06, 2021 | 16.83 | 17.07 | 16.78 | 16.99 | 24,492 | +0.21(+1.26%) |
May 05, 2021 | 16.98 | 17.16 | 16.65 | 16.78 | 44,303 | -0.19(-1.14%) |
May 04, 2021 | 16.99 | 17.14 | 16.80 | 16.97 | 21,720 | +0.02(+0.11%) |