Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.77 | 16.01 | 15.63 | 15.73 | 48,898 | +0.74(+4.94%) |
Apr 28, 2022 | 14.96 | 14.99 | 14.75 | 14.99 | 9,505 | +0.14(+0.94%) |
Apr 27, 2022 | 14.68 | 14.93 | 14.67 | 14.85 | 15,005 | +0.44(+3.05%) |
Apr 26, 2022 | 14.56 | 14.64 | 14.40 | 14.41 | 9,181 | -0.18(-1.23%) |
Apr 25, 2022 | 14.62 | 14.62 | 14.32 | 14.59 | 25,346 | -0.56(-3.70%) |
Apr 22, 2022 | 14.88 | 15.15 | 14.68 | 15.15 | 30,417 | +0.59(+4.05%) |
Apr 21, 2022 | 15.00 | 15.01 | 14.51 | 14.56 | 48,574 | -0.44(-2.93%) |
Apr 20, 2022 | 15.47 | 15.47 | 15.00 | 15.00 | 34,149 | -0.63(-4.03%) |
Apr 19, 2022 | 15.60 | 15.68 | 15.37 | 15.63 | 15,818 | -0.16(-1.01%) |
Apr 18, 2022 | 15.81 | 15.81 | 15.57 | 15.79 | 20,591 | -0.13(-0.82%) |
Apr 14, 2022 | 15.92 | 0 | -0.11(-0.69%) | |||
Apr 13, 2022 | 15.89 | 16.13 | 15.89 | 16.03 | 6,181 | +0.18(+1.14%) |
Apr 12, 2022 | 15.95 | 16.10 | 15.82 | 15.85 | 18,101 | -0.06(-0.38%) |
Apr 11, 2022 | 16.09 | 16.10 | 15.90 | 15.91 | 35,960 | -0.37(-2.27%) |
Apr 08, 2022 | 16.25 | 16.47 | 16.25 | 16.28 | 19,956 | -0.04(-0.25%) |
Apr 07, 2022 | 16.37 | 16.37 | 16.16 | 16.32 | 19,244 | -0.15(-0.91%) |
Apr 06, 2022 | 16.65 | 16.65 | 16.40 | 16.47 | 29,825 | -0.33(-1.96%) |
Apr 05, 2022 | 17.28 | 17.28 | 16.72 | 16.80 | 26,286 | -0.48(-2.78%) |
Apr 04, 2022 | 17.01 | 17.35 | 17.01 | 17.28 | 50,566 | +0.55(+3.29%) |
Apr 01, 2022 | 16.88 | 16.95 | 16.62 | 16.73 | 37,127 | +0.59(+3.66%) |
Mar 31, 2022 | 16.75 | 16.75 | 16.14 | 16.14 | 38,392 | -0.68(-4.04%) |
Mar 30, 2022 | 16.61 | 17.02 | 16.61 | 16.82 | 27,112 | +0.06(+0.36%) |
Mar 29, 2022 | 16.73 | 16.92 | 16.73 | 16.76 | 29,511 | +0.33(+2.01%) |
Mar 28, 2022 | 16.25 | 16.47 | 16.23 | 16.43 | 16,657 | +0.38(+2.37%) |
Mar 25, 2022 | 16.15 | 16.15 | 15.90 | 16.05 | 56,551 | -0.46(-2.79%) |
Mar 24, 2022 | 16.70 | 16.70 | 16.37 | 16.51 | 52,212 | -0.26(-1.55%) |
Mar 23, 2022 | 16.89 | 17.06 | 16.51 | 16.77 | 64,423 | -0.16(-0.95%) |
Mar 22, 2022 | 16.74 | 17.07 | 16.65 | 16.93 | 101,989 | +0.79(+4.89%) |
Mar 21, 2022 | 16.67 | 16.67 | 15.86 | 16.14 | 145,285 | -0.84(-4.95%) |
Mar 18, 2022 | 16.04 | 17.12 | 16.04 | 16.98 | 74,635 | +0.82(+5.07%) |
Mar 17, 2022 | 16.30 | 16.30 | 15.79 | 16.16 | 104,463 | -0.68(-4.04%) |
Mar 16, 2022 | 15.07 | 17.12 | 15.07 | 16.84 | 170,844 | +3.17(+23.19%) |
Mar 15, 2022 | 13.51 | 13.86 | 13.22 | 13.67 | 98,041 | -0.12(-0.87%) |
Mar 14, 2022 | 14.65 | 14.65 | 13.70 | 13.79 | 115,628 | -1.19(-7.94%) |
Mar 11, 2022 | 15.77 | 15.77 | 14.94 | 14.98 | 44,770 | -0.79(-5.01%) |
Mar 10, 2022 | 16.22 | 16.22 | 15.67 | 15.77 | 54,058 | -0.89(-5.34%) |
Mar 09, 2022 | 16.45 | 16.66 | 16.34 | 16.66 | 31,657 | +0.34(+2.08%) |
Mar 08, 2022 | 16.33 | 16.55 | 16.23 | 16.32 | 16,832 | -0.08(-0.49%) |
Mar 07, 2022 | 16.72 | 16.84 | 16.40 | 16.40 | 35,784 | -0.56(-3.30%) |
Mar 04, 2022 | 17.30 | 17.34 | 16.91 | 16.96 | 41,725 | -0.40(-2.30%) |
Mar 03, 2022 | 17.80 | 17.80 | 17.25 | 17.36 | 53,033 | -0.47(-2.64%) |
Mar 02, 2022 | 18.04 | 18.04 | 17.77 | 17.83 | 34,489 | -0.18(-1.00%) |
Mar 01, 2022 | 18.06 | 18.27 | 17.96 | 18.01 | 14,956 | +0.00(+0.00%) |
Feb 28, 2022 | 18.00 | 18.14 | 17.91 | 18.01 | 18,507 | -0.25(-1.37%) |
Feb 25, 2022 | 18.38 | 18.32 | 18.11 | 18.26 | 19,671 | -0.10(-0.54%) |
Feb 24, 2022 | 18.00 | 18.36 | 17.80 | 18.36 | 30,121 | -0.01(-0.05%) |
Feb 23, 2022 | 18.70 | 18.70 | 18.37 | 18.37 | 35,317 | -0.30(-1.61%) |
Feb 22, 2022 | 19.10 | 19.10 | 18.66 | 18.67 | 48,467 | -0.66(-3.41%) |
Feb 18, 2022 | 19.33 | 0 | -0.45(-2.28%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.77 | 19.78 | 5,270 | -0.13(-0.65%) |
Feb 16, 2022 | 19.76 | 19.91 | 19.76 | 19.91 | 2,311 | +0.06(+0.30%) |
Feb 15, 2022 | 19.72 | 19.88 | 19.69 | 19.85 | 8,906 | +0.43(+2.21%) |
Feb 14, 2022 | 19.62 | 19.62 | 19.38 | 19.42 | 19,175 | -0.32(-1.62%) |
Feb 11, 2022 | 19.93 | 20.02 | 19.70 | 19.74 | 11,652 | -0.20(-1.00%) |
Feb 10, 2022 | 19.94 | 20.19 | 19.91 | 19.94 | 6,642 | -0.21(-1.04%) |
Feb 09, 2022 | 19.91 | 20.15 | 19.85 | 20.15 | 16,637 | +0.46(+2.34%) |
Feb 08, 2022 | 19.47 | 19.73 | 19.47 | 19.69 | 6,130 | +0.07(+0.36%) |
Feb 07, 2022 | 19.71 | 19.71 | 19.50 | 19.62 | 13,581 | -0.40(-2.00%) |
Feb 04, 2022 | 19.67 | 20.10 | 19.67 | 20.02 | 32,885 | +0.27(+1.37%) |
Feb 03, 2022 | 19.50 | 19.78 | 19.75 | 23,368 | +0.05(+0.25%) | |
Feb 02, 2022 | 19.75 | 19.90 | 19.70 | 19.70 | 12,639 | -0.35(-1.75%) |
Feb 01, 2022 | 19.72 | 20.05 | 19.56 | 20.05 | 31,368 | +0.10(+0.50%) |
Jan 31, 2022 | 19.13 | 19.95 | 19.95 | 22,677 | +1.04(+5.50%) | |
Jan 28, 2022 | 18.86 | 18.91 | 18.60 | 18.91 | 27,309 | -0.14(-0.73%) |
Jan 27, 2022 | 19.15 | 19.16 | 18.90 | 19.05 | 45,229 | -0.20(-1.04%) |
Jan 26, 2022 | 19.77 | 19.77 | 19.25 | 19.25 | 22,847 | -0.44(-2.23%) |
Jan 25, 2022 | 19.49 | 19.77 | 19.47 | 19.69 | 15,239 | +0.01(+0.05%) |
Jan 24, 2022 | 19.77 | 19.77 | 19.30 | 19.68 | 21,746 | -0.35(-1.75%) |
Jan 21, 2022 | 20.11 | 20.16 | 19.97 | 20.03 | 25,587 | -0.27(-1.33%) |
Jan 20, 2022 | 20.37 | 20.59 | 20.27 | 20.30 | 34,051 | +0.77(+3.94%) |
Jan 19, 2022 | 19.57 | 19.62 | 19.49 | 19.53 | 16,819 | -0.02(-0.10%) |
Jan 18, 2022 | 19.61 | 19.65 | 19.33 | 19.55 | 192,863 | -0.49(-2.45%) |
Jan 17, 2022 | 19.98 | 20.04 | 19.89 | 20.04 | 11,173 | -0.02(-0.10%) |
Jan 14, 2022 | 20.01 | 20.06 | 19.90 | 20.06 | 6,665 | +0.17(+0.85%) |
Jan 13, 2022 | 20.16 | 20.16 | 19.87 | 19.89 | 22,841 | -0.50(-2.45%) |
Jan 12, 2022 | 20.31 | 20.42 | 20.26 | 20.39 | 27,923 | +0.42(+2.10%) |
Jan 11, 2022 | 19.53 | 19.98 | 19.53 | 19.97 | 15,775 | +0.54(+2.78%) |
Jan 10, 2022 | 19.41 | 19.55 | 19.31 | 19.43 | 17,697 | +0.05(+0.26%) |
Jan 07, 2022 | 19.34 | 19.57 | 19.31 | 19.38 | 20,488 | +0.19(+0.99%) |
Jan 06, 2022 | 19.21 | 19.23 | 19.06 | 19.19 | 10,130 | +0.19(+1.00%) |
Jan 05, 2022 | 19.16 | 19.17 | 19.00 | 19.00 | 28,005 | -0.42(-2.16%) |
Jan 04, 2022 | 19.68 | 19.68 | 19.29 | 19.42 | 21,497 | -0.40(-2.02%) |
Dec 31, 2021 | 19.82 | 19.82 | 19.82 | 0 | +0.25(+1.28%) | |
Dec 30, 2021 | 18.80 | 19.58 | 18.80 | 19.57 | 21,898 | +0.72(+3.82%) |
Dec 29, 2021 | 19.44 | 19.44 | 18.76 | 18.85 | 72,534 | -0.74(-3.78%) |
Dec 24, 2021 | 19.59 | 19.59 | 19.59 | 0 | -0.34(-1.71%) | |
Dec 23, 2021 | 19.71 | 19.93 | 19.61 | 19.93 | 32,781 | +0.28(+1.42%) |
Dec 22, 2021 | 19.72 | 19.76 | 19.58 | 19.65 | 18,842 | -0.02(-0.10%) |
Dec 21, 2021 | 19.43 | 19.74 | 19.43 | 19.67 | 19,815 | +0.46(+2.39%) |
Dec 20, 2021 | 19.43 | 19.50 | 19.10 | 19.21 | 39,122 | -0.55(-2.78%) |
Dec 17, 2021 | 19.61 | 19.82 | 19.43 | 19.76 | 18,522 | -0.24(-1.20%) |
Dec 16, 2021 | 19.91 | 20.14 | 19.90 | 20.00 | 17,247 | +0.17(+0.86%) |
Dec 15, 2021 | 20.16 | 20.16 | 19.71 | 19.83 | 20,726 | -0.47(-2.32%) |
Dec 14, 2021 | 20.10 | 20.35 | 20.10 | 20.30 | 7,479 | +0.03(+0.15%) |
Dec 13, 2021 | 20.40 | 20.40 | 20.20 | 20.27 | 8,051 | -0.15(-0.73%) |
Dec 10, 2021 | 20.53 | 20.58 | 20.30 | 20.42 | 17,955 | +0.08(+0.39%) |
Dec 09, 2021 | 20.61 | 20.61 | 20.02 | 20.34 | 49,340 | -0.46(-2.21%) |
Dec 08, 2021 | 20.35 | 20.80 | 20.35 | 20.80 | 18,916 | +0.45(+2.21%) |
Dec 07, 2021 | 20.49 | 20.49 | 20.28 | 20.35 | 43,690 | +0.46(+2.31%) |
Dec 06, 2021 | 19.76 | 20.03 | 19.67 | 19.89 | 58,961 | -0.17(-0.85%) |
Dec 03, 2021 | 20.27 | 20.36 | 19.90 | 20.06 | 92,254 | -0.54(-2.62%) |
Dec 02, 2021 | 20.90 | 21.00 | 20.33 | 20.60 | 42,535 | -0.18(-0.87%) |
Dec 01, 2021 | 21.48 | 21.48 | 20.78 | 20.78 | 40,363 | -0.30(-1.42%) |
Nov 30, 2021 | 21.33 | 21.52 | 20.88 | 21.08 | 41,113 | -0.41(-1.91%) |
Nov 29, 2021 | 21.69 | 21.69 | 21.44 | 21.49 | 32,675 | -0.20(-0.92%) |
Nov 26, 2021 | 21.48 | 21.77 | 21.35 | 21.69 | 54,515 | -0.72(-3.21%) |
Nov 25, 2021 | 22.23 | 22.41 | 22.23 | 22.41 | 43,046 | +0.14(+0.63%) |
Nov 24, 2021 | 22.22 | 22.30 | 21.96 | 22.27 | 8,654 | +0.10(+0.45%) |
Nov 23, 2021 | 22.22 | 22.58 | 21.93 | 22.17 | 41,426 | -0.11(-0.49%) |
Nov 22, 2021 | 22.65 | 22.69 | 22.03 | 22.28 | 33,762 | -0.17(-0.76%) |
Nov 19, 2021 | 22.39 | 22.65 | 22.39 | 22.45 | 24,683 | +0.06(+0.27%) |
Nov 18, 2021 | 22.77 | 22.37 | 22.24 | 22.39 | 67,603 | -0.88(-3.78%) |
Nov 17, 2021 | 23.97 | 23.97 | 23.08 | 23.27 | 38,586 | -0.65(-2.72%) |
Nov 16, 2021 | 23.90 | 24.00 | 23.69 | 23.92 | 17,219 | +0.42(+1.79%) |
Nov 15, 2021 | 23.70 | 23.83 | 23.43 | 23.50 | 16,363 | -0.41(-1.71%) |
Nov 12, 2021 | 23.75 | 23.91 | 23.66 | 23.91 | 23,641 | +0.12(+0.50%) |
Nov 11, 2021 | 23.21 | 23.79 | 23.21 | 23.79 | 26,363 | +1.18(+5.22%) |
Nov 10, 2021 | 22.35 | 22.61 | 19,489 | +0.33(+1.48%) | ||
Nov 09, 2021 | 22.40 | 22.71 | 22.24 | 22.28 | 18,493 | -0.13(-0.58%) |
Nov 08, 2021 | 22.43 | 22.53 | 22.33 | 22.41 | 13,758 | +0.30(+1.36%) |
Nov 05, 2021 | 22.64 | 22.64 | 22.03 | 22.11 | 41,660 | -0.50(-2.21%) |
Nov 04, 2021 | 23.01 | 23.16 | 22.57 | 22.61 | 13,395 | -0.20(-0.88%) |
Nov 03, 2021 | 22.64 | 22.84 | 22.64 | 22.81 | 7,567 | +0.24(+1.06%) |
Nov 02, 2021 | 22.88 | 22.88 | 22.49 | 22.57 | 26,103 | -0.57(-2.46%) |
Nov 01, 2021 | 22.25 | 23.14 | 22.32 | 23.14 | 44,455 | +0.82(+3.67%) |
Oct 29, 2021 | 22.75 | 22.75 | 22.24 | 22.32 | 21,564 | -0.65(-2.83%) |
Oct 28, 2021 | 22.80 | 22.97 | 22.58 | 22.97 | 19,173 | +0.09(+0.39%) |
Oct 27, 2021 | 23.00 | 23.38 | 22.81 | 22.88 | 12,911 | -0.28(-1.21%) |
Oct 26, 2021 | 23.77 | 23.16 | 32,316 | -0.83(-3.46%) | ||
Oct 25, 2021 | 23.95 | 24.07 | 23.64 | 23.99 | 15,646 | +0.06(+0.25%) |
Oct 22, 2021 | 24.02 | 24.35 | 23.76 | 23.93 | 20,246 | -0.18(-0.75%) |
Oct 21, 2021 | 23.93 | 24.20 | 23.93 | 24.11 | 20,011 | +0.07(+0.29%) |
Oct 20, 2021 | 24.14 | 24.35 | 23.93 | 24.04 | 111,118 | +0.04(+0.17%) |
Oct 19, 2021 | 23.48 | 24.02 | 23.48 | 24.00 | 34,226 | +0.80(+3.45%) |
Oct 18, 2021 | 22.83 | 23.30 | 22.83 | 23.20 | 15,616 | +0.23(+1.00%) |
Oct 15, 2021 | 23.00 | 23.04 | 22.74 | 22.97 | 14,691 | +0.17(+0.75%) |
Oct 14, 2021 | 23.15 | 23.15 | 22.50 | 22.80 | 26,716 | -0.32(-1.38%) |
Oct 13, 2021 | 22.66 | 23.13 | 22.66 | 23.12 | 29,078 | +0.53(+2.35%) |
Oct 12, 2021 | 22.65 | 22.96 | 22.57 | 22.59 | 13,032 | -0.16(-0.70%) |
Oct 08, 2021 | 22.75 | 22.75 | 22.75 | 0 | +0.27(+1.20%) | |
Oct 07, 2021 | 22.10 | 22.62 | 22.10 | 22.48 | 21,713 | +1.17(+5.49%) |
Oct 06, 2021 | 20.83 | 21.42 | 20.83 | 21.31 | 23,310 | +0.11(+0.52%) |
Oct 05, 2021 | 20.71 | 21.26 | 20.71 | 21.20 | 9,858 | +0.47(+2.27%) |
Oct 04, 2021 | 21.24 | 21.24 | 20.55 | 20.73 | 54,787 | -0.69(-3.22%) |
Oct 01, 2021 | 21.90 | 21.90 | 21.30 | 21.42 | 33,841 | -0.39(-1.79%) |
Sep 30, 2021 | 21.71 | 22.05 | 21.71 | 21.81 | 37,437 | +0.17(+0.79%) |
Sep 29, 2021 | 21.96 | 22.02 | 21.62 | 21.64 | 11,372 | -0.30(-1.37%) |
Sep 28, 2021 | 22.30 | 22.32 | 21.74 | 21.94 | 20,129 | -0.34(-1.53%) |
Sep 27, 2021 | 21.74 | 22.28 | 21.58 | 22.28 | 24,757 | +0.40(+1.83%) |
Sep 24, 2021 | 22.16 | 22.17 | 21.77 | 21.88 | 23,808 | -0.58(-2.58%) |
Sep 23, 2021 | 22.60 | 22.60 | 22.15 | 22.46 | 16,402 | -0.21(-0.93%) |
Sep 22, 2021 | 22.37 | 22.90 | 22.37 | 22.67 | 19,837 | +0.43(+1.93%) |
Sep 21, 2021 | 22.41 | 22.41 | 22.19 | 22.24 | 14,869 | +0.04(+0.18%) |
Sep 20, 2021 | 22.38 | 22.62 | 21.98 | 22.20 | 59,019 | -0.96(-4.15%) |
Sep 17, 2021 | 23.07 | 23.16 | 22.94 | 23.16 | 15,941 | +0.34(+1.49%) |
Sep 16, 2021 | 22.68 | 22.85 | 22.48 | 22.82 | 26,983 | -0.13(-0.57%) |
Sep 15, 2021 | 23.05 | 23.05 | 22.57 | 22.95 | 30,529 | -0.28(-1.21%) |
Sep 14, 2021 | 23.55 | 23.56 | 23.18 | 23.23 | 21,061 | -0.51(-2.15%) |
Sep 13, 2021 | 23.79 | 23.79 | 23.35 | 23.74 | 15,696 | -0.13(-0.54%) |
Sep 10, 2021 | 24.12 | 24.35 | 23.84 | 23.87 | 19,527 | -0.12(-0.50%) |
Sep 09, 2021 | 23.72 | 24.10 | 23.53 | 23.99 | 20,879 | -0.23(-0.95%) |
Sep 08, 2021 | 24.75 | 24.75 | 24.00 | 24.22 | 62,944 | -0.64(-2.57%) |
Sep 07, 2021 | 24.41 | 24.99 | 24.41 | 24.86 | 55,298 | +0.99(+4.15%) |
Sep 03, 2021 | 23.87 | 23.87 | 23.87 | 0 | -0.09(-0.38%) | |
Sep 02, 2021 | 24.44 | 24.44 | 23.90 | 23.96 | 70,114 | -0.22(-0.91%) |
Sep 01, 2021 | 23.60 | 24.36 | 23.57 | 24.18 | 64,933 | +0.78(+3.33%) |
Aug 31, 2021 | 22.94 | 23.40 | 22.93 | 23.40 | 55,709 | +0.83(+3.68%) |
Aug 30, 2021 | 22.20 | 22.62 | 21.94 | 22.57 | 26,014 | +0.28(+1.26%) |
Aug 27, 2021 | 22.67 | 22.67 | 22.21 | 22.29 | 33,134 | -0.38(-1.68%) |
Aug 26, 2021 | 22.72 | 22.93 | 22.58 | 22.67 | 23,266 | -0.17(-0.74%) |
Aug 25, 2021 | 22.71 | 22.85 | 22.50 | 22.84 | 41,960 | -0.04(-0.17%) |
Aug 24, 2021 | 22.32 | 22.96 | 22.32 | 22.88 | 76,871 | +1.42(+6.62%) |
Aug 23, 2021 | 21.21 | 21.46 | 20.85 | 21.46 | 69,377 | +0.46(+2.19%) |
Aug 20, 2021 | 21.07 | 21.62 | 20.87 | 21.00 | 65,635 | +0.13(+0.62%) |
Aug 19, 2021 | 21.22 | 21.36 | 20.78 | 20.87 | 87,405 | -0.88(-4.05%) |
Aug 18, 2021 | 21.51 | 21.92 | 21.36 | 21.75 | 41,700 | +0.31(+1.45%) |
Aug 17, 2021 | 21.56 | 21.78 | 21.25 | 21.44 | 37,216 | -0.61(-2.77%) |
Aug 16, 2021 | 22.45 | 22.45 | 21.98 | 22.05 | 40,334 | -0.66(-2.91%) |
Aug 13, 2021 | 23.02 | 23.02 | 22.65 | 22.71 | 53,285 | -0.51(-2.20%) |
Aug 12, 2021 | 23.41 | 23.41 | 23.04 | 23.22 | 24,770 | -0.35(-1.48%) |
Aug 11, 2021 | 24.08 | 24.08 | 23.45 | 23.57 | 31,230 | -0.24(-1.01%) |
Aug 10, 2021 | 24.34 | 24.40 | 23.78 | 23.81 | 20,647 | -0.30(-1.24%) |
Aug 09, 2021 | 23.65 | 24.15 | 23.50 | 24.11 | 14,647 | +0.52(+2.20%) |
Aug 06, 2021 | 23.84 | 23.88 | 23.50 | 23.59 | 20,808 | -0.20(-0.84%) |
Aug 05, 2021 | 23.91 | 23.96 | 23.60 | 23.79 | 22,641 | -0.26(-1.08%) |
Aug 04, 2021 | 23.92 | 24.43 | 23.92 | 24.05 | 39,091 | +0.15(+0.63%) |
Aug 03, 2021 | 24.11 | 24.11 | 23.63 | 23.90 | 33,516 | +0.01(+0.04%) |
Jul 30, 2021 | 23.89 | 23.89 | 23.89 | 0 | -0.10(-0.42%) | |
Jul 29, 2021 | 24.60 | 24.60 | 23.76 | 23.99 | 58,827 | -0.26(-1.07%) |
Jul 28, 2021 | 23.30 | 24.36 | 23.30 | 24.25 | 66,755 | +1.75(+7.78%) |
Jul 27, 2021 | 22.43 | 22.84 | 21.87 | 22.50 | 287,652 | -0.75(-3.23%) |
Jul 26, 2021 | 24.00 | 24.33 | 23.24 | 23.25 | 79,177 | -1.92(-7.63%) |
Jul 23, 2021 | 26.27 | 26.27 | 24.85 | 25.17 | 63,577 | -2.09(-7.67%) |
Jul 22, 2021 | 27.29 | 27.45 | 27.13 | 27.26 | 10,333 | -0.11(-0.40%) |
Jul 21, 2021 | 27.09 | 27.39 | 27.00 | 27.37 | 9,843 | +0.16(+0.59%) |
Jul 20, 2021 | 27.10 | 27.27 | 26.80 | 27.21 | 13,202 | +0.15(+0.55%) |
Jul 19, 2021 | 26.82 | 27.11 | 26.65 | 27.06 | 19,038 | -0.20(-0.73%) |
Jul 16, 2021 | 28.11 | 28.11 | 27.25 | 27.26 | 30,595 | -0.68(-2.43%) |
Jul 15, 2021 | 27.57 | 28.20 | 27.57 | 27.94 | 18,715 | +0.47(+1.71%) |
Jul 14, 2021 | 27.75 | 27.81 | 27.39 | 27.47 | 19,314 | -0.28(-1.01%) |
Jul 13, 2021 | 27.32 | 28.09 | 27.32 | 27.75 | 21,893 | +0.71(+2.63%) |
Jul 12, 2021 | 27.13 | 27.22 | 26.85 | 27.04 | 13,769 | -0.15(-0.55%) |
Jul 09, 2021 | 26.99 | 27.23 | 26.82 | 27.19 | 30,867 | +0.53(+1.99%) |
Jul 08, 2021 | 26.57 | 26.74 | 26.26 | 26.66 | 29,401 | -0.71(-2.59%) |
Jul 07, 2021 | 28.07 | 28.15 | 27.30 | 27.37 | 59,835 | -0.69(-2.46%) |
Jul 06, 2021 | 28.35 | 28.36 | 27.95 | 28.06 | 14,830 | -0.46(-1.61%) |
Jul 05, 2021 | 28.65 | 28.79 | 28.48 | 28.52 | 7,969 | -0.20(-0.70%) |
Jul 02, 2021 | 29.20 | 29.20 | 28.62 | 28.72 | 17,116 | -1.25(-4.17%) |
Jun 30, 2021 | 29.97 | 29.97 | 29.97 | 0 | -0.17(-0.56%) | |
Jun 29, 2021 | 29.77 | 30.16 | 29.50 | 30.14 | 18,860 | +0.45(+1.52%) |
Jun 28, 2021 | 29.46 | 29.90 | 29.46 | 29.69 | 12,446 | +0.28(+0.95%) |
Jun 25, 2021 | 29.22 | 29.42 | 28.97 | 29.41 | 21,580 | +0.46(+1.59%) |
Jun 24, 2021 | 28.54 | 29.04 | 28.45 | 28.95 | 12,397 | +0.70(+2.48%) |
Jun 23, 2021 | 27.99 | 28.33 | 27.99 | 28.25 | 8,138 | +0.43(+1.55%) |
Jun 22, 2021 | 28.02 | 28.05 | 27.79 | 27.82 | 3,386 | -0.20(-0.71%) |
Jun 21, 2021 | 28.07 | 28.10 | 27.74 | 28.02 | 13,303 | -0.33(-1.16%) |
Jun 18, 2021 | 28.31 | 28.61 | 28.30 | 28.35 | 4,462 | +0.00(+0.00%) |
Jun 17, 2021 | 27.93 | 28.40 | 27.93 | 28.35 | 21,018 | +0.36(+1.29%) |
Jun 16, 2021 | 28.00 | 28.02 | 27.71 | 27.99 | 14,661 | -0.11(-0.39%) |
Jun 15, 2021 | 28.55 | 28.55 | 28.10 | 28.10 | 11,964 | -0.47(-1.65%) |
Jun 14, 2021 | 28.35 | 28.69 | 28.35 | 28.57 | 8,337 | +0.22(+0.78%) |
Jun 11, 2021 | 28.34 | 28.36 | 28.19 | 28.35 | 2,693 | +0.10(+0.35%) |
Jun 10, 2021 | 28.18 | 28.34 | 28.14 | 28.25 | 13,548 | +0.16(+0.57%) |
Jun 09, 2021 | 28.21 | 28.46 | 28.09 | 28.09 | 12,985 | -0.10(-0.35%) |
Jun 08, 2021 | 28.16 | 28.20 | 27.88 | 28.19 | 23,787 | +0.04(+0.14%) |
Jun 07, 2021 | 28.56 | 28.56 | 27.92 | 28.15 | 54,903 | -0.42(-1.47%) |
Jun 04, 2021 | 28.50 | 28.62 | 28.49 | 28.57 | 29,686 | +0.09(+0.32%) |
Jun 03, 2021 | 28.99 | 28.99 | 28.48 | 28.48 | 39,968 | -0.71(-2.43%) |
Jun 02, 2021 | 29.60 | 29.60 | 29.09 | 29.19 | 15,660 | -0.52(-1.75%) |
Jun 01, 2021 | 29.20 | 29.76 | 29.15 | 29.71 | 25,648 | +0.99(+3.45%) |
May 31, 2021 | 28.69 | 28.74 | 28.68 | 28.72 | 10,280 | +0.08(+0.28%) |
May 28, 2021 | 28.30 | 28.71 | 28.30 | 28.64 | 8,898 | +0.36(+1.27%) |
May 27, 2021 | 28.55 | 28.55 | 28.00 | 28.28 | 12,498 | -0.11(-0.39%) |
May 26, 2021 | 28.43 | 28.46 | 28.35 | 28.39 | 18,533 | +0.14(+0.50%) |
May 25, 2021 | 28.40 | 28.40 | 28.14 | 28.25 | 24,829 | +0.09(+0.32%) |
May 21, 2021 | 28.16 | 28.16 | 28.16 | 0 | -0.55(-1.92%) | |
May 20, 2021 | 28.60 | 28.76 | 28.60 | 28.71 | 18,858 | +0.53(+1.88%) |
May 19, 2021 | 27.78 | 28.19 | 27.62 | 28.18 | 6,765 | +0.06(+0.21%) |
May 18, 2021 | 27.86 | 28.32 | 27.85 | 28.12 | 23,943 | +0.45(+1.63%) |
May 17, 2021 | 27.58 | 27.84 | 27.48 | 27.67 | 4,884 | +0.00(+0.00%) |
May 14, 2021 | 27.21 | 27.76 | 26.96 | 27.67 | 17,970 | +0.82(+3.05%) |
May 13, 2021 | 28.24 | 28.24 | 26.74 | 26.85 | 74,698 | -1.32(-4.69%) |
May 12, 2021 | 28.60 | 28.70 | 28.07 | 28.17 | 29,469 | -0.49(-1.71%) |
May 11, 2021 | 27.72 | 28.66 | 27.51 | 28.66 | 18,264 | +0.34(+1.20%) |
May 10, 2021 | 29.35 | 29.35 | 28.30 | 28.32 | 46,183 | -1.32(-4.45%) |
May 07, 2021 | 29.90 | 30.22 | 29.59 | 29.64 | 20,570 | -0.07(-0.24%) |
May 06, 2021 | 29.94 | 29.97 | 29.50 | 29.71 | 21,888 | -0.30(-1.00%) |
May 05, 2021 | 30.33 | 30.48 | 29.98 | 30.01 | 10,373 | -0.31(-1.02%) |
May 04, 2021 | 30.90 | 30.90 | 30.10 | 30.32 | 20,080 | -0.40(-1.30%) |