Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.68 | 21.68 | 20.85 | 20.85 | 85,048 | -0.73(-3.38%) |
Apr 28, 2022 | 21.22 | 21.70 | 21.12 | 21.58 | 50,291 | +0.52(+2.46%) |
Apr 27, 2022 | 21.19 | 21.49 | 21.03 | 21.06 | 68,141 | -0.05(-0.24%) |
Apr 26, 2022 | 22.23 | 22.38 | 21.11 | 21.12 | 442,714 | -1.31(-5.86%) |
Apr 25, 2022 | 22.31 | 22.64 | 21.93 | 22.43 | 61,783 | +0.11(+0.49%) |
Apr 22, 2022 | 23.18 | 23.54 | 22.29 | 22.32 | 54,731 | -0.83(-3.59%) |
Apr 21, 2022 | 23.64 | 23.90 | 23.11 | 23.15 | 49,334 | -0.48(-2.05%) |
Apr 20, 2022 | 23.42 | 23.74 | 23.37 | 23.63 | 50,346 | +0.32(+1.37%) |
Apr 19, 2022 | 22.92 | 23.43 | 22.79 | 23.31 | 48,697 | +0.36(+1.58%) |
Apr 18, 2022 | 23.08 | 23.16 | 22.84 | 22.95 | 40,167 | -0.17(-0.74%) |
Apr 14, 2022 | 23.75 | 24.24 | 23.06 | 23.12 | 63,064 | -0.63(-2.65%) |
Apr 13, 2022 | 23.76 | 24.02 | 23.68 | 23.75 | 44,540 | -0.12(-0.49%) |
Apr 12, 2022 | 23.92 | 24.43 | 23.82 | 23.87 | 23,103 | +0.03(+0.11%) |
Apr 11, 2022 | 24.01 | 24.32 | 23.80 | 23.85 | 37,048 | -0.40(-1.63%) |
Apr 08, 2022 | 24.17 | 24.54 | 24.17 | 24.24 | 17,091 | -0.04(-0.18%) |
Apr 07, 2022 | 24.37 | 24.53 | 24.09 | 24.28 | 40,372 | -0.18(-0.72%) |
Apr 06, 2022 | 24.81 | 24.84 | 24.34 | 24.46 | 44,609 | -0.57(-2.29%) |
Apr 05, 2022 | 25.34 | 25.43 | 24.96 | 25.03 | 42,692 | -0.56(-2.17%) |
Apr 04, 2022 | 25.57 | 25.78 | 25.31 | 25.59 | 43,215 | +0.02(+0.07%) |
Apr 01, 2022 | 25.31 | 25.88 | 25.25 | 25.57 | 31,075 | +0.19(+0.73%) |
Mar 31, 2022 | 25.19 | 25.84 | 25.19 | 25.39 | 35,997 | +0.19(+0.77%) |
Mar 30, 2022 | 25.43 | 25.43 | 25.05 | 25.19 | 38,050 | -0.28(-1.09%) |
Mar 29, 2022 | 25.22 | 25.66 | 25.19 | 25.47 | 58,511 | +0.46(+1.84%) |
Mar 28, 2022 | 24.77 | 25.12 | 24.71 | 25.01 | 49,731 | +0.07(+0.29%) |
Mar 25, 2022 | 24.90 | 25.77 | 24.81 | 24.94 | 86,417 | +0.02(+0.07%) |
Mar 24, 2022 | 25.36 | 25.36 | 24.87 | 24.92 | 40,358 | -0.32(-1.27%) |
Mar 23, 2022 | 25.28 | 25.72 | 25.13 | 25.24 | 33,484 | -0.27(-1.06%) |
Mar 22, 2022 | 25.36 | 25.87 | 25.20 | 25.51 | 49,518 | +0.42(+1.69%) |
Mar 21, 2022 | 25.84 | 25.84 | 25.03 | 25.09 | 60,405 | -0.11(-0.45%) |
Mar 18, 2022 | 24.90 | 25.29 | 24.64 | 25.20 | 81,963 | +0.23(+0.91%) |
Mar 17, 2022 | 23.26 | 25.87 | 23.21 | 24.98 | 448,558 | +1.65(+7.07%) |
Mar 16, 2022 | 22.87 | 23.40 | 22.87 | 23.33 | 36,666 | +0.78(+3.45%) |
Mar 15, 2022 | 21.98 | 22.92 | 21.98 | 22.55 | 36,567 | +0.58(+2.63%) |
Mar 14, 2022 | 22.34 | 22.92 | 21.95 | 21.97 | 47,921 | -0.31(-1.39%) |
Mar 11, 2022 | 22.69 | 22.86 | 22.26 | 22.28 | 30,711 | -0.37(-1.63%) |
Mar 10, 2022 | 22.76 | 23.04 | 22.45 | 22.65 | 44,526 | -0.13(-0.59%) |
Mar 09, 2022 | 22.53 | 23.04 | 22.47 | 22.78 | 39,797 | +0.47(+2.10%) |
Mar 08, 2022 | 22.35 | 22.60 | 22.11 | 22.31 | 67,986 | -0.03(-0.15%) |
Mar 07, 2022 | 22.90 | 22.90 | 22.24 | 22.35 | 109,328 | -0.58(-2.52%) |
Mar 04, 2022 | 23.35 | 23.35 | 22.62 | 22.93 | 41,039 | -0.53(-2.25%) |
Mar 03, 2022 | 23.90 | 23.90 | 23.38 | 23.45 | 55,421 | -0.43(-1.79%) |
Mar 02, 2022 | 23.52 | 23.88 | 23.52 | 23.88 | 49,454 | +0.36(+1.53%) |
Mar 01, 2022 | 23.67 | 23.71 | 23.29 | 23.52 | 75,871 | -0.35(-1.47%) |
Feb 28, 2022 | 23.93 | 24.08 | 23.48 | 23.87 | 66,439 | -0.07(-0.28%) |
Feb 25, 2022 | 23.33 | 23.95 | 23.66 | 23.94 | 50,155 | +0.66(+2.84%) |
Feb 24, 2022 | 22.62 | 23.40 | 22.31 | 23.28 | 138,935 | -0.07(-0.29%) |
Feb 23, 2022 | 23.83 | 24.08 | 23.34 | 23.34 | 30,581 | -0.49(-2.07%) |
Feb 22, 2022 | 24.64 | 24.87 | 23.64 | 23.84 | 82,416 | -1.01(-4.08%) |
Feb 18, 2022 | 24.85 | 0 | -0.29(-1.17%) | |||
Feb 17, 2022 | 25.17 | 25.38 | 24.88 | 25.15 | 81,345 | -0.12(-0.47%) |
Feb 16, 2022 | 24.88 | 25.36 | 24.88 | 25.26 | 28,931 | +0.32(+1.27%) |
Feb 15, 2022 | 25.09 | 25.18 | 24.80 | 24.95 | 74,361 | +0.00(+0.00%) |
Feb 14, 2022 | 25.43 | 25.44 | 24.73 | 24.95 | 48,068 | -0.34(-1.35%) |
Feb 11, 2022 | 25.67 | 25.67 | 24.99 | 25.29 | 43,466 | -0.38(-1.49%) |
Feb 10, 2022 | 25.49 | 25.73 | 25.46 | 25.67 | 23,295 | +0.09(+0.36%) |
Feb 09, 2022 | 25.56 | 25.78 | 25.42 | 25.58 | 43,588 | +0.30(+1.19%) |
Feb 08, 2022 | 25.15 | 25.43 | 25.06 | 25.28 | 21,566 | +0.13(+0.53%) |
Feb 07, 2022 | 24.89 | 25.38 | 24.86 | 25.15 | 32,600 | +0.19(+0.77%) |
Feb 04, 2022 | 24.77 | 24.77 | 24.64 | 24.96 | 38,960 | +0.03(+0.13%) |
Feb 03, 2022 | 25.44 | 24.89 | 24.92 | 43,007 | -0.80(-3.11%) | |
Feb 02, 2022 | 25.71 | 25.85 | 25.51 | 25.72 | 34,721 | +0.23(+0.91%) |
Feb 01, 2022 | 25.14 | 25.53 | 25.08 | 25.49 | 49,171 | +0.47(+1.86%) |
Jan 31, 2022 | 24.75 | 25.02 | 56,300 | +0.35(+1.42%) | ||
Jan 28, 2022 | 24.17 | 24.79 | 24.17 | 24.67 | 27,251 | +0.44(+1.82%) |
Jan 27, 2022 | 24.02 | 24.55 | 23.86 | 24.23 | 71,657 | +0.42(+1.78%) |
Jan 26, 2022 | 23.90 | 24.53 | 23.70 | 23.81 | 74,650 | +0.09(+0.39%) |
Jan 25, 2022 | 23.90 | 24.32 | 23.47 | 23.72 | 186,891 | -0.51(-2.10%) |
Jan 24, 2022 | 24.68 | 24.68 | 22.77 | 24.22 | 257,091 | -0.72(-2.87%) |
Jan 21, 2022 | 26.12 | 26.30 | 24.91 | 24.94 | 92,408 | -1.47(-5.58%) |
Jan 20, 2022 | 26.76 | 26.91 | 26.16 | 26.41 | 57,235 | -0.26(-0.96%) |
Jan 19, 2022 | 26.50 | 26.77 | 26.40 | 26.67 | 31,026 | +0.30(+1.13%) |
Jan 18, 2022 | 26.35 | 26.50 | 26.29 | 26.37 | 49,409 | -0.22(-0.81%) |
Jan 14, 2022 | 26.59 | 0 | -0.09(-0.34%) | |||
Jan 13, 2022 | 26.96 | 26.96 | 26.62 | 26.68 | 31,128 | -0.23(-0.86%) |
Jan 12, 2022 | 26.86 | 27.02 | 26.76 | 26.91 | 46,828 | +0.24(+0.90%) |
Jan 11, 2022 | 26.51 | 26.84 | 26.37 | 26.67 | 34,649 | +0.24(+0.91%) |
Jan 10, 2022 | 26.31 | 26.54 | 26.03 | 26.43 | 45,458 | +0.00(+0.00%) |
Jan 07, 2022 | 26.21 | 26.52 | 26.21 | 26.43 | 24,919 | +0.26(+0.98%) |
Jan 06, 2022 | 26.22 | 26.34 | 26.08 | 26.17 | 50,496 | -0.17(-0.63%) |
Jan 05, 2022 | 26.92 | 27.13 | 26.30 | 26.34 | 51,543 | -0.60(-2.21%) |
Jan 04, 2022 | 27.18 | 27.19 | 26.86 | 26.94 | 46,770 | -0.12(-0.46%) |
Jan 03, 2022 | 26.92 | 27.09 | 26.79 | 27.06 | 47,595 | +0.14(+0.52%) |
Dec 31, 2021 | 26.88 | 27.02 | 26.83 | 26.92 | 21,791 | +0.17(+0.65%) |
Dec 30, 2021 | 26.75 | 26.88 | 26.71 | 26.74 | 30,465 | +0.01(+0.03%) |
Dec 29, 2021 | 26.65 | 26.83 | 26.51 | 26.74 | 29,395 | +0.11(+0.40%) |
Dec 28, 2021 | 26.74 | 26.79 | 26.59 | 26.63 | 27,529 | -0.07(-0.28%) |
Dec 27, 2021 | 26.88 | 26.91 | 26.53 | 26.70 | 42,902 | -0.11(-0.40%) |
Dec 23, 2021 | 25.98 | 26.83 | 25.80 | 26.81 | 30,614 | +1.02(+3.95%) |
Dec 22, 2021 | 25.73 | 25.94 | 25.68 | 25.79 | 22,744 | +0.06(+0.22%) |
Dec 21, 2021 | 25.62 | 25.77 | 25.48 | 25.74 | 24,346 | +0.21(+0.84%) |
Dec 20, 2021 | 25.39 | 25.56 | 25.16 | 25.52 | 44,540 | -0.22(-0.86%) |
Dec 17, 2021 | 25.46 | 25.85 | 25.39 | 25.74 | 29,387 | +0.07(+0.26%) |
Dec 16, 2021 | 25.91 | 25.92 | 25.58 | 25.68 | 34,285 | +0.02(+0.10%) |
Dec 15, 2021 | 25.32 | 25.66 | 25.31 | 25.65 | 32,623 | +0.22(+0.87%) |
Dec 14, 2021 | 25.58 | 25.59 | 25.27 | 25.43 | 37,495 | -0.16(-0.61%) |
Dec 13, 2021 | 25.73 | 25.90 | 25.41 | 25.59 | 44,580 | -0.16(-0.61%) |
Dec 10, 2021 | 25.88 | 25.88 | 25.57 | 25.74 | 42,175 | -0.09(-0.35%) |
Dec 09, 2021 | 25.67 | 25.93 | 25.65 | 25.83 | 32,073 | +0.09(+0.35%) |
Dec 08, 2021 | 25.60 | 25.92 | 25.55 | 25.74 | 28,829 | +0.26(+1.03%) |
Dec 07, 2021 | 25.09 | 25.62 | 25.09 | 25.48 | 41,275 | +0.58(+2.35%) |
Dec 06, 2021 | 24.72 | 25.09 | 24.53 | 24.90 | 59,301 | +0.21(+0.83%) |
Dec 03, 2021 | 25.07 | 25.52 | 24.69 | 24.69 | 67,411 | -0.38(-1.51%) |
Dec 02, 2021 | 24.93 | 25.26 | 24.93 | 25.07 | 46,062 | +0.08(+0.33%) |
Dec 01, 2021 | 25.09 | 25.41 | 24.97 | 24.99 | 61,193 | -0.02(-0.10%) |
Nov 30, 2021 | 25.61 | 25.62 | 24.85 | 25.01 | 135,231 | -0.63(-2.47%) |
Nov 29, 2021 | 25.53 | 25.74 | 25.53 | 25.64 | 30,201 | +0.20(+0.78%) |
Nov 26, 2021 | 25.66 | 25.79 | 24.99 | 25.45 | 73,809 | -0.63(-2.40%) |
Nov 24, 2021 | 26.03 | 26.17 | 25.95 | 26.07 | 54,909 | -0.14(-0.53%) |
Nov 23, 2021 | 26.55 | 26.64 | 26.12 | 26.21 | 82,966 | -0.47(-1.76%) |
Nov 22, 2021 | 26.80 | 26.90 | 26.62 | 26.68 | 30,971 | -0.06(-0.22%) |
Nov 19, 2021 | 26.86 | 26.94 | 26.63 | 26.74 | 43,427 | -0.11(-0.40%) |
Nov 18, 2021 | 26.87 | 26.94 | 26.85 | 26.85 | 41,483 | -0.03(-0.12%) |
Nov 17, 2021 | 27.03 | 27.10 | 26.86 | 26.88 | 46,860 | -0.25(-0.94%) |
Nov 16, 2021 | 27.02 | 27.18 | 26.99 | 27.13 | 42,514 | +0.06(+0.21%) |
Nov 15, 2021 | 27.35 | 27.36 | 27.08 | 27.08 | 51,043 | -0.25(-0.93%) |
Nov 12, 2021 | 27.36 | 27.46 | 27.36 | 27.33 | 28,697 | -0.10(-0.36%) |
Nov 11, 2021 | 27.22 | 27.43 | 27.20 | 27.43 | 37,231 | +0.24(+0.87%) |
Nov 10, 2021 | 27.24 | 27.19 | 19,223 | -0.07(-0.27%) | ||
Nov 09, 2021 | 27.24 | 27.34 | 27.08 | 27.26 | 42,583 | +0.09(+0.33%) |
Nov 08, 2021 | 27.26 | 27.34 | 27.16 | 27.17 | 39,749 | +0.06(+0.21%) |
Nov 05, 2021 | 27.18 | 27.35 | 27.08 | 27.12 | 52,766 | +0.01(+0.03%) |
Nov 04, 2021 | 27.10 | 27.22 | 27.04 | 27.11 | 68,034 | +0.07(+0.24%) |
Nov 03, 2021 | 27.04 | 27.12 | 26.92 | 27.04 | 47,441 | -0.01(-0.03%) |
Nov 02, 2021 | 26.99 | 27.22 | 26.98 | 27.05 | 77,582 | +0.05(+0.18%) |
Nov 01, 2021 | 26.77 | 27.02 | 26.50 | 27.00 | 137,594 | +0.52(+1.98%) |
Oct 29, 2021 | 26.23 | 26.48 | 25.95 | 26.48 | 63,015 | +0.39(+1.51%) |
Oct 28, 2021 | 25.99 | 26.22 | 25.99 | 26.09 | 28,956 | +0.11(+0.44%) |
Oct 27, 2021 | 26.00 | 26.13 | 25.97 | 25.97 | 28,221 | -0.06(-0.22%) |
Oct 26, 2021 | 25.95 | 26.03 | 23,451 | +0.10(+0.38%) | ||
Oct 25, 2021 | 25.77 | 25.96 | 25.68 | 25.93 | 49,046 | +0.07(+0.28%) |
Oct 22, 2021 | 26.13 | 26.13 | 25.86 | 25.86 | 68,859 | -0.24(-0.91%) |
Oct 21, 2021 | 26.24 | 26.40 | 26.06 | 26.09 | 41,548 | -0.12(-0.44%) |
Oct 20, 2021 | 26.26 | 26.42 | 25.85 | 26.21 | 51,116 | -0.18(-0.68%) |
Oct 19, 2021 | 26.26 | 26.39 | 26.04 | 26.39 | 32,282 | +0.37(+1.44%) |
Oct 18, 2021 | 25.77 | 26.15 | 25.68 | 26.01 | 41,227 | +0.10(+0.38%) |
Oct 15, 2021 | 25.75 | 26.05 | 25.46 | 25.92 | 55,712 | +0.34(+1.34%) |
Oct 14, 2021 | 25.63 | 25.95 | 25.50 | 25.57 | 39,128 | +0.16(+0.64%) |
Oct 13, 2021 | 25.19 | 25.94 | 25.00 | 25.41 | 60,844 | +0.33(+1.30%) |
Oct 12, 2021 | 25.36 | 25.36 | 24.91 | 25.09 | 72,062 | -0.21(-0.84%) |
Oct 11, 2021 | 24.95 | 25.78 | 24.91 | 25.30 | 66,982 | +0.34(+1.37%) |
Oct 08, 2021 | 25.00 | 25.01 | 24.82 | 24.95 | 39,859 | +0.07(+0.29%) |
Oct 07, 2021 | 24.76 | 24.96 | 24.49 | 24.88 | 39,926 | +0.33(+1.36%) |
Oct 06, 2021 | 24.35 | 24.57 | 24.29 | 24.55 | 35,134 | -0.02(-0.10%) |
Oct 05, 2021 | 24.24 | 24.66 | 24.24 | 24.57 | 63,487 | +0.27(+1.11%) |
Oct 04, 2021 | 24.63 | 24.77 | 24.14 | 24.30 | 83,370 | -0.33(-1.32%) |
Oct 01, 2021 | 24.52 | 25.22 | 24.43 | 24.63 | 67,072 | +0.10(+0.40%) |
Sep 30, 2021 | 24.82 | 25.77 | 24.47 | 24.53 | 56,703 | -0.12(-0.50%) |
Sep 29, 2021 | 24.87 | 25.01 | 24.58 | 24.65 | 50,854 | -0.22(-0.88%) |
Sep 28, 2021 | 25.52 | 25.60 | 24.69 | 24.87 | 134,558 | -0.73(-2.86%) |
Sep 27, 2021 | 25.81 | 25.96 | 25.50 | 25.61 | 90,080 | -0.28(-1.07%) |
Sep 24, 2021 | 26.30 | 26.31 | 25.88 | 25.88 | 82,120 | -0.51(-1.94%) |
Sep 23, 2021 | 26.52 | 26.81 | 26.31 | 26.40 | 91,343 | -0.16(-0.61%) |
Sep 22, 2021 | 26.71 | 27.28 | 26.50 | 26.56 | 79,314 | -0.00(-0.00%) |
Sep 21, 2021 | 26.76 | 26.92 | 26.49 | 26.56 | 56,070 | -0.02(-0.09%) |
Sep 20, 2021 | 26.56 | 26.84 | 26.32 | 26.58 | 152,942 | -0.20(-0.76%) |
Sep 17, 2021 | 26.76 | 26.90 | 26.66 | 26.79 | 61,549 | -0.01(-0.03%) |
Sep 16, 2021 | 26.87 | 26.96 | 26.76 | 26.79 | 56,463 | -0.08(-0.30%) |
Sep 15, 2021 | 26.83 | 26.95 | 26.72 | 26.88 | 71,529 | +0.05(+0.18%) |
Sep 14, 2021 | 27.37 | 27.37 | 26.75 | 26.83 | 103,779 | -0.54(-1.98%) |
Sep 13, 2021 | 28.08 | 28.08 | 27.27 | 27.37 | 126,809 | +0.32(+1.20%) |
Sep 10, 2021 | 27.26 | 27.46 | 27.03 | 27.05 | 115,281 | +0.06(+0.21%) |
Sep 09, 2021 | 26.92 | 27.19 | 26.89 | 26.99 | 102,533 | +0.19(+0.73%) |
Sep 08, 2021 | 26.71 | 26.84 | 26.51 | 26.79 | 217,636 | +0.28(+1.07%) |
Sep 07, 2021 | 26.37 | 26.53 | 26.28 | 26.51 | 158,220 | +0.29(+1.11%) |
Sep 03, 2021 | 26.11 | 26.23 | 26.10 | 26.22 | 36,494 | +0.13(+0.50%) |
Sep 02, 2021 | 26.22 | 26.33 | 26.07 | 26.09 | 64,158 | -0.06(-0.22%) |
Sep 01, 2021 | 26.16 | 26.45 | 26.11 | 26.15 | 59,268 | +0.12(+0.47%) |
Aug 31, 2021 | 26.23 | 26.31 | 26.00 | 26.03 | 59,051 | -0.16(-0.62%) |
Aug 30, 2021 | 26.25 | 26.29 | 26.14 | 26.19 | 63,499 | -0.01(-0.03%) |
Aug 27, 2021 | 26.11 | 26.24 | 26.07 | 26.20 | 87,928 | +0.19(+0.72%) |
Aug 26, 2021 | 26.07 | 26.10 | 25.91 | 26.01 | 100,721 | -0.02(-0.06%) |
Aug 25, 2021 | 26.20 | 26.25 | 25.98 | 26.03 | 80,634 | -0.15(-0.56%) |
Aug 24, 2021 | 25.93 | 26.23 | 25.93 | 26.17 | 53,393 | +0.16(+0.62%) |
Aug 23, 2021 | 25.52 | 26.04 | 25.43 | 26.01 | 86,088 | +0.70(+2.78%) |
Aug 20, 2021 | 25.18 | 25.36 | 25.06 | 25.31 | 44,017 | +0.14(+0.58%) |
Aug 19, 2021 | 25.06 | 25.73 | 25.06 | 25.16 | 48,917 | +0.02(+0.06%) |
Aug 18, 2021 | 25.34 | 25.34 | 25.05 | 25.14 | 57,923 | -0.15(-0.60%) |
Aug 17, 2021 | 25.44 | 25.44 | 25.25 | 25.30 | 43,431 | -0.09(-0.35%) |
Aug 16, 2021 | 25.35 | 25.44 | 25.23 | 25.39 | 57,307 | +0.02(+0.06%) |
Aug 13, 2021 | 25.23 | 25.43 | 25.23 | 25.37 | 64,332 | +0.17(+0.67%) |
Aug 12, 2021 | 25.22 | 25.29 | 25.17 | 25.20 | 48,023 | -0.03(-0.13%) |
Aug 11, 2021 | 25.22 | 25.29 | 25.10 | 25.23 | 85,816 | +0.10(+0.38%) |
Aug 10, 2021 | 24.98 | 25.21 | 24.96 | 25.14 | 80,311 | +0.19(+0.77%) |
Aug 09, 2021 | 24.62 | 25.02 | 24.53 | 24.94 | 176,578 | +0.44(+1.81%) |
Aug 06, 2021 | 24.42 | 24.76 | 24.38 | 24.50 | 45,543 | +0.14(+0.59%) |
Aug 05, 2021 | 24.27 | 24.36 | 24.19 | 24.36 | 73,065 | +0.26(+1.07%) |
Aug 04, 2021 | 24.16 | 24.20 | 24.10 | 24.10 | 43,585 | +0.02(+0.07%) |
Aug 03, 2021 | 24.15 | 24.15 | 23.97 | 24.08 | 31,376 | +0.10(+0.40%) |
Aug 02, 2021 | 24.06 | 24.13 | 23.88 | 23.98 | 50,139 | +0.11(+0.47%) |
Jul 30, 2021 | 23.93 | 24.05 | 23.80 | 23.87 | 23,472 | -0.03(-0.14%) |
Jul 29, 2021 | 23.76 | 23.94 | 23.76 | 23.90 | 44,899 | +0.15(+0.64%) |
Jul 28, 2021 | 23.61 | 23.81 | 23.52 | 23.75 | 25,137 | +0.23(+0.99%) |
Jul 27, 2021 | 23.57 | 23.67 | 23.48 | 23.52 | 40,646 | -0.22(-0.92%) |
Jul 26, 2021 | 23.95 | 24.01 | 23.61 | 23.74 | 34,511 | -0.14(-0.61%) |
Jul 23, 2021 | 23.98 | 24.07 | 23.72 | 23.88 | 89,983 | +0.08(+0.34%) |
Jul 22, 2021 | 23.89 | 24.06 | 23.77 | 23.80 | 20,696 | -0.02(-0.09%) |
Jul 21, 2021 | 23.70 | 23.84 | 23.69 | 23.82 | 19,908 | +0.30(+1.26%) |
Jul 20, 2021 | 23.21 | 23.63 | 23.21 | 23.53 | 41,198 | +0.36(+1.56%) |
Jul 19, 2021 | 23.56 | 23.77 | 23.10 | 23.16 | 86,258 | -0.48(-2.03%) |
Jul 16, 2021 | 23.85 | 23.90 | 23.65 | 23.65 | 22,119 | -0.22(-0.91%) |
Jul 15, 2021 | 24.02 | 24.09 | 23.85 | 23.86 | 28,669 | -0.16(-0.67%) |
Jul 14, 2021 | 24.00 | 24.30 | 23.98 | 24.02 | 33,500 | +0.13(+0.52%) |
Jul 13, 2021 | 23.85 | 24.01 | 23.84 | 23.90 | 39,355 | +0.04(+0.18%) |
Jul 12, 2021 | 23.74 | 23.94 | 23.66 | 23.85 | 74,680 | +0.18(+0.78%) |
Jul 09, 2021 | 23.61 | 23.69 | 23.57 | 23.67 | 41,252 | +0.12(+0.51%) |
Jul 08, 2021 | 23.61 | 23.65 | 23.43 | 23.55 | 44,978 | -0.10(-0.44%) |
Jul 07, 2021 | 23.74 | 23.74 | 23.55 | 23.65 | 34,727 | -0.02(-0.07%) |
Jul 06, 2021 | 23.63 | 23.67 | 23.59 | 23.67 | 60,381 | +0.12(+0.51%) |
Jul 02, 2021 | 23.50 | 23.56 | 23.44 | 23.55 | 24,844 | +0.10(+0.41%) |
Jul 01, 2021 | 23.49 | 23.54 | 23.43 | 23.45 | 28,780 | -0.02(-0.07%) |
Jun 30, 2021 | 23.45 | 23.57 | 23.45 | 23.47 | 30,383 | +0.00(+0.00%) |
Jun 29, 2021 | 23.53 | 23.55 | 23.45 | 23.47 | 34,120 | +0.03(+0.14%) |
Jun 28, 2021 | 23.21 | 23.49 | 23.20 | 23.44 | 33,847 | +0.26(+1.14%) |
Jun 25, 2021 | 23.30 | 23.47 | 23.12 | 23.17 | 56,361 | -0.14(-0.62%) |
Jun 24, 2021 | 23.59 | 23.62 | 23.32 | 23.32 | 23,436 | -0.16(-0.68%) |
Jun 23, 2021 | 23.61 | 23.63 | 23.48 | 23.48 | 26,665 | +0.00(+0.00%) |
Jun 22, 2021 | 23.40 | 23.60 | 23.24 | 23.48 | 49,903 | +0.23(+0.97%) |
Jun 21, 2021 | 23.33 | 23.70 | 23.13 | 23.25 | 52,241 | +0.07(+0.31%) |
Jun 18, 2021 | 23.28 | 23.43 | 23.17 | 23.18 | 41,542 | -0.25(-1.05%) |
Jun 17, 2021 | 23.59 | 23.67 | 23.13 | 23.43 | 55,447 | -0.10(-0.44%) |
Jun 16, 2021 | 23.58 | 23.70 | 23.50 | 23.53 | 47,676 | +0.00(+0.00%) |
Jun 15, 2021 | 23.64 | 23.64 | 23.52 | 23.53 | 20,847 | -0.02(-0.10%) |
Jun 14, 2021 | 23.70 | 23.70 | 23.55 | 23.55 | 42,920 | -0.10(-0.44%) |
Jun 11, 2021 | 23.68 | 23.72 | 23.55 | 23.66 | 28,533 | +0.09(+0.37%) |
Jun 10, 2021 | 23.56 | 23.60 | 23.50 | 23.57 | 50,370 | +0.05(+0.20%) |
Jun 09, 2021 | 23.49 | 23.67 | 23.45 | 23.52 | 50,124 | +0.13(+0.55%) |
Jun 08, 2021 | 23.20 | 23.45 | 23.20 | 23.39 | 42,113 | +0.24(+1.03%) |
Jun 07, 2021 | 23.23 | 23.28 | 23.03 | 23.16 | 74,926 | -0.12(-0.51%) |
Jun 04, 2021 | 23.13 | 23.36 | 23.12 | 23.27 | 63,931 | +0.14(+0.59%) |
Jun 03, 2021 | 23.04 | 23.15 | 22.98 | 23.14 | 63,768 | -0.07(-0.31%) |
Jun 02, 2021 | 23.08 | 23.22 | 23.01 | 23.21 | 56,973 | +0.04(+0.17%) |
Jun 01, 2021 | 23.05 | 23.21 | 23.04 | 23.17 | 44,988 | +0.14(+0.59%) |
May 28, 2021 | 23.04 | 23.17 | 22.94 | 23.04 | 38,141 | -0.01(-0.03%) |
May 27, 2021 | 23.00 | 23.16 | 22.85 | 23.04 | 44,467 | -0.02(-0.07%) |
May 26, 2021 | 23.12 | 23.12 | 23.00 | 23.06 | 31,296 | +0.02(+0.07%) |
May 25, 2021 | 23.07 | 23.17 | 22.94 | 23.04 | 35,856 | -0.02(-0.07%) |
May 24, 2021 | 23.08 | 23.21 | 23.06 | 23.06 | 36,022 | +0.14(+0.59%) |
May 21, 2021 | 23.01 | 23.12 | 22.92 | 22.92 | 34,674 | +0.02(+0.07%) |
May 20, 2021 | 22.75 | 23.04 | 22.74 | 22.91 | 28,475 | +0.24(+1.06%) |
May 19, 2021 | 22.64 | 22.69 | 22.45 | 22.67 | 68,662 | -0.10(-0.45%) |
May 18, 2021 | 22.63 | 22.90 | 22.54 | 22.77 | 46,541 | +0.27(+1.20%) |
May 17, 2021 | 22.34 | 22.61 | 22.32 | 22.50 | 45,775 | +0.21(+0.96%) |
May 14, 2021 | 22.06 | 22.33 | 22.06 | 22.29 | 53,766 | +0.44(+2.03%) |
May 13, 2021 | 21.74 | 22.10 | 21.74 | 21.84 | 52,111 | +0.21(+0.95%) |
May 12, 2021 | 22.25 | 22.40 | 21.43 | 21.64 | 164,558 | -0.71(-3.16%) |
May 11, 2021 | 22.27 | 22.75 | 22.09 | 22.34 | 114,513 | -0.45(-1.98%) |
May 10, 2021 | 23.36 | 23.45 | 22.79 | 22.79 | 148,965 | -0.51(-2.18%) |
May 07, 2021 | 23.25 | 23.33 | 23.17 | 23.30 | 50,242 | +0.10(+0.44%) |
May 06, 2021 | 23.19 | 23.21 | 23.04 | 23.20 | 24,234 | +0.04(+0.17%) |
May 05, 2021 | 23.09 | 23.17 | 22.97 | 23.16 | 37,745 | +0.21(+0.90%) |
May 04, 2021 | 23.01 | 23.09 | 22.87 | 22.95 | 57,232 | -0.19(-0.82%) |