Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.50 | 18.65 | 18.24 | 18.50 | 537,717 | -0.17(-0.92%) |
May 27, 2022 | 18.55 | 18.77 | 18.53 | 18.68 | 297,818 | +0.15(+0.78%) |
May 26, 2022 | 18.64 | 18.86 | 18.50 | 18.53 | 293,368 | -0.11(-0.58%) |
May 25, 2022 | 18.63 | 18.78 | 18.48 | 18.64 | 465,422 | -0.19(-1.01%) |
May 24, 2022 | 18.45 | 18.86 | 18.14 | 18.83 | 271,825 | +0.40(+2.17%) |
May 23, 2022 | 18.56 | 18.74 | 18.27 | 18.43 | 347,477 | +0.07(+0.39%) |
May 20, 2022 | 18.73 | 18.73 | 18.08 | 18.36 | 785,485 | -0.15(-0.78%) |
May 19, 2022 | 18.76 | 19.02 | 18.50 | 18.50 | 390,278 | -0.46(-2.44%) |
May 18, 2022 | 19.55 | 19.58 | 18.88 | 18.97 | 434,191 | -0.61(-3.10%) |
May 17, 2022 | 19.34 | 19.70 | 19.21 | 19.57 | 238,699 | +0.49(+2.57%) |
May 16, 2022 | 18.88 | 19.11 | 18.64 | 19.08 | 384,086 | +0.17(+0.91%) |
May 13, 2022 | 18.61 | 18.93 | 18.42 | 18.91 | 429,455 | +0.42(+2.26%) |
May 12, 2022 | 18.27 | 18.51 | 17.91 | 18.49 | 560,458 | +0.33(+1.80%) |
May 11, 2022 | 18.38 | 18.65 | 17.98 | 18.17 | 488,151 | -0.05(-0.30%) |
May 10, 2022 | 18.73 | 18.84 | 17.87 | 18.22 | 393,298 | -0.35(-1.90%) |
May 09, 2022 | 18.82 | 18.91 | 18.46 | 18.58 | 412,046 | -0.42(-2.20%) |
May 06, 2022 | 18.91 | 19.35 | 18.47 | 18.99 | 545,231 | +0.19(+1.01%) |
May 05, 2022 | 19.33 | 19.34 | 18.52 | 18.80 | 381,944 | -0.68(-3.49%) |
May 04, 2022 | 19.07 | 19.53 | 18.75 | 19.48 | 443,794 | +0.46(+2.43%) |
May 03, 2022 | 18.97 | 19.15 | 18.67 | 19.02 | 324,327 | +0.06(+0.33%) |
May 02, 2022 | 19.27 | 19.36 | 18.65 | 18.96 | 543,830 | -0.27(-1.42%) |
Apr 29, 2022 | 20.14 | 20.14 | 19.20 | 19.23 | 481,442 | -0.94(-4.68%) |
Apr 28, 2022 | 19.93 | 20.23 | 19.50 | 20.17 | 330,565 | +0.44(+2.25%) |
Apr 27, 2022 | 19.52 | 19.86 | 19.43 | 19.73 | 489,570 | +0.30(+1.54%) |
Apr 26, 2022 | 19.64 | 19.85 | 19.42 | 19.43 | 456,808 | -0.34(-1.70%) |
Apr 25, 2022 | 19.89 | 19.99 | 19.34 | 19.76 | 449,117 | -0.23(-1.13%) |
Apr 22, 2022 | 20.47 | 20.61 | 19.97 | 19.99 | 314,871 | -0.57(-2.78%) |
Apr 21, 2022 | 21.06 | 21.21 | 20.46 | 20.56 | 533,851 | -0.35(-1.69%) |
Apr 20, 2022 | 20.84 | 21.13 | 20.83 | 20.92 | 281,675 | +0.27(+1.32%) |
Apr 19, 2022 | 20.40 | 20.73 | 20.40 | 20.64 | 317,899 | +0.33(+1.61%) |
Apr 18, 2022 | 20.26 | 20.36 | 19.91 | 20.32 | 376,733 | -0.09(-0.44%) |
Apr 14, 2022 | 20.28 | 20.47 | 20.14 | 20.41 | 526,434 | +0.18(+0.90%) |
Apr 13, 2022 | 20.04 | 20.35 | 19.98 | 20.23 | 289,014 | +0.24(+1.23%) |
Apr 12, 2022 | 19.93 | 20.14 | 19.89 | 19.98 | 431,315 | +0.13(+0.64%) |
Apr 11, 2022 | 20.06 | 20.20 | 19.71 | 19.85 | 430,245 | -0.19(-0.95%) |
Apr 08, 2022 | 20.29 | 20.33 | 20.01 | 20.04 | 357,404 | -0.27(-1.34%) |
Apr 07, 2022 | 20.61 | 20.61 | 20.02 | 20.32 | 717,594 | -0.30(-1.45%) |
Apr 06, 2022 | 20.50 | 20.84 | 20.42 | 20.62 | 569,434 | +0.05(+0.22%) |
Apr 05, 2022 | 21.10 | 21.31 | 20.50 | 20.57 | 449,813 | -0.51(-2.41%) |
Apr 04, 2022 | 21.58 | 21.69 | 20.93 | 21.08 | 323,025 | -0.33(-1.53%) |
Apr 01, 2022 | 21.11 | 21.50 | 21.02 | 21.41 | 452,879 | +0.37(+1.77%) |
Mar 31, 2022 | 21.32 | 21.51 | 20.98 | 21.03 | 438,496 | -0.26(-1.23%) |
Mar 30, 2022 | 21.54 | 21.62 | 21.24 | 21.30 | 283,346 | -0.27(-1.26%) |
Mar 29, 2022 | 20.88 | 21.63 | 20.88 | 21.57 | 679,661 | +0.96(+4.67%) |
Mar 28, 2022 | 20.72 | 20.79 | 20.48 | 20.61 | 339,634 | -0.12(-0.57%) |
Mar 25, 2022 | 20.63 | 20.95 | 20.54 | 20.72 | 452,244 | +0.15(+0.71%) |
Mar 24, 2022 | 20.53 | 20.71 | 20.14 | 20.58 | 443,858 | +0.12(+0.58%) |
Mar 23, 2022 | 21.00 | 21.07 | 20.39 | 20.46 | 659,018 | -0.61(-2.88%) |
Mar 22, 2022 | 21.42 | 21.61 | 20.94 | 21.07 | 544,997 | -0.14(-0.64%) |
Mar 21, 2022 | 21.53 | 21.65 | 21.09 | 21.21 | 196,571 | -0.31(-1.43%) |
Mar 18, 2022 | 21.79 | 21.79 | 21.28 | 21.51 | 610,352 | -0.24(-1.13%) |
Mar 17, 2022 | 21.53 | 21.82 | 21.50 | 21.76 | 194,340 | +0.09(+0.42%) |
Mar 16, 2022 | 21.36 | 21.73 | 21.17 | 21.67 | 422,597 | +0.57(+2.69%) |
Mar 15, 2022 | 21.01 | 21.24 | 20.68 | 21.10 | 530,696 | +0.25(+1.21%) |
Mar 14, 2022 | 21.00 | 21.17 | 20.67 | 20.85 | 280,358 | +0.02(+0.09%) |
Mar 11, 2022 | 20.92 | 21.34 | 20.79 | 20.83 | 252,349 | +0.02(+0.09%) |
Mar 10, 2022 | 20.35 | 20.87 | 20.24 | 20.81 | 232,616 | +0.21(+1.00%) |
Mar 09, 2022 | 20.47 | 20.72 | 20.35 | 20.61 | 249,607 | +0.58(+2.88%) |
Mar 08, 2022 | 19.76 | 20.31 | 19.62 | 20.03 | 323,455 | +0.35(+1.78%) |
Mar 07, 2022 | 20.30 | 20.30 | 19.67 | 19.68 | 374,760 | -0.49(-2.41%) |
Mar 04, 2022 | 19.99 | 20.18 | 19.69 | 20.17 | 352,970 | -0.05(-0.27%) |
Mar 03, 2022 | 20.28 | 20.42 | 20.03 | 20.22 | 344,845 | +0.05(+0.22%) |
Mar 02, 2022 | 19.80 | 20.44 | 19.63 | 20.17 | 512,105 | +0.56(+2.84%) |
Mar 01, 2022 | 20.19 | 20.37 | 19.43 | 19.62 | 499,750 | -0.57(-2.81%) |
Feb 28, 2022 | 20.08 | 20.49 | 19.90 | 20.18 | 607,487 | -0.14(-0.71%) |
Feb 25, 2022 | 19.98 | 20.55 | 20.12 | 20.33 | 391,957 | +0.31(+1.53%) |
Feb 24, 2022 | 19.56 | 20.06 | 19.18 | 20.02 | 476,619 | +0.04(+0.18%) |
Feb 23, 2022 | 20.15 | 20.54 | 19.98 | 19.99 | 316,243 | -0.06(-0.31%) |
Feb 22, 2022 | 20.37 | 20.37 | 19.93 | 20.05 | 265,698 | -0.28(-1.37%) |
Feb 18, 2022 | 20.33 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 20.47 | 20.47 | 20.16 | 20.33 | 285,130 | -0.29(-1.40%) |
Feb 16, 2022 | 20.39 | 20.68 | 20.27 | 20.62 | 235,224 | +0.20(+0.97%) |
Feb 15, 2022 | 20.20 | 20.56 | 20.20 | 20.42 | 166,571 | +0.44(+2.21%) |
Feb 14, 2022 | 20.13 | 20.44 | 19.85 | 19.98 | 304,533 | -0.31(-1.51%) |
Feb 11, 2022 | 20.35 | 20.52 | 20.00 | 20.28 | 215,897 | +0.04(+0.22%) |
Feb 10, 2022 | 20.08 | 20.67 | 20.08 | 20.24 | 286,994 | -0.18(-0.88%) |
Feb 09, 2022 | 20.36 | 20.68 | 20.20 | 20.42 | 207,709 | +0.14(+0.71%) |
Feb 08, 2022 | 19.99 | 20.35 | 19.90 | 20.27 | 302,843 | +0.32(+1.62%) |
Feb 07, 2022 | 19.90 | 20.07 | 19.84 | 19.95 | 245,581 | -0.02(-0.09%) |
Feb 04, 2022 | 19.90 | 20.21 | 19.50 | 19.97 | 265,628 | -0.10(-0.49%) |
Feb 03, 2022 | 20.30 | 20.03 | 20.07 | 349,209 | -0.40(-1.98%) | |
Feb 02, 2022 | 20.49 | 20.65 | 20.32 | 20.47 | 283,377 | -0.03(-0.13%) |
Feb 01, 2022 | 20.74 | 20.79 | 20.26 | 20.50 | 431,663 | -0.15(-0.74%) |
Jan 31, 2022 | 20.15 | 20.69 | 20.65 | 331,058 | +0.30(+1.46%) | |
Jan 28, 2022 | 19.79 | 20.38 | 19.38 | 20.35 | 340,178 | +0.57(+2.86%) |
Jan 27, 2022 | 20.15 | 20.57 | 19.68 | 19.79 | 420,563 | -0.31(-1.57%) |
Jan 26, 2022 | 20.73 | 21.00 | 19.97 | 20.10 | 284,745 | -0.39(-1.89%) |
Jan 25, 2022 | 20.27 | 20.64 | 19.96 | 20.49 | 361,629 | -0.14(-0.65%) |
Jan 24, 2022 | 20.24 | 20.73 | 19.72 | 20.62 | 309,141 | +0.12(+0.57%) |
Jan 21, 2022 | 20.39 | 21.13 | 20.35 | 20.51 | 299,541 | +0.01(+0.04%) |
Jan 20, 2022 | 20.70 | 21.24 | 20.45 | 20.50 | 460,770 | -0.22(-1.04%) |
Jan 19, 2022 | 21.32 | 21.45 | 20.71 | 20.71 | 181,520 | -0.65(-3.03%) |
Jan 18, 2022 | 21.63 | 21.81 | 21.19 | 21.36 | 262,260 | -0.46(-2.10%) |
Jan 14, 2022 | 21.82 | 0 | -0.02(-0.08%) | |||
Jan 13, 2022 | 21.80 | 22.20 | 21.75 | 21.84 | 124,554 | +0.17(+0.79%) |
Jan 12, 2022 | 21.62 | 21.94 | 21.60 | 21.67 | 255,750 | -0.10(-0.45%) |
Jan 11, 2022 | 21.80 | 21.89 | 21.30 | 21.77 | 264,396 | -0.12(-0.53%) |
Jan 10, 2022 | 21.83 | 21.91 | 21.61 | 21.88 | 222,538 | -0.07(-0.33%) |
Jan 07, 2022 | 22.14 | 22.28 | 21.96 | 21.96 | 161,152 | -0.26(-1.17%) |
Jan 06, 2022 | 22.08 | 22.38 | 22.01 | 22.22 | 176,447 | +0.13(+0.57%) |
Jan 05, 2022 | 22.67 | 22.85 | 22.02 | 22.09 | 216,797 | -0.59(-2.62%) |
Jan 04, 2022 | 22.71 | 23.09 | 22.67 | 22.68 | 209,240 | +0.06(+0.28%) |
Jan 03, 2022 | 22.63 | 22.99 | 22.38 | 22.62 | 205,930 | +0.05(+0.20%) |
Dec 31, 2021 | 22.42 | 22.80 | 22.36 | 22.58 | 374,063 | +0.22(+0.97%) |
Dec 30, 2021 | 22.46 | 22.76 | 22.32 | 22.36 | 614,825 | -0.13(-0.56%) |
Dec 29, 2021 | 22.47 | 22.51 | 22.13 | 22.49 | 133,898 | +0.08(+0.36%) |
Dec 28, 2021 | 22.31 | 22.62 | 22.26 | 22.41 | 205,660 | +0.05(+0.24%) |
Dec 27, 2021 | 22.03 | 22.39 | 21.87 | 22.35 | 174,851 | +0.29(+1.31%) |
Dec 23, 2021 | 22.16 | 22.30 | 21.80 | 22.06 | 173,892 | +0.06(+0.29%) |
Dec 22, 2021 | 21.54 | 22.04 | 21.53 | 22.00 | 206,619 | +0.50(+2.34%) |
Dec 21, 2021 | 21.12 | 21.60 | 21.04 | 21.50 | 337,433 | +0.62(+2.95%) |
Dec 20, 2021 | 20.77 | 20.96 | 20.25 | 20.88 | 327,129 | -0.16(-0.76%) |
Dec 17, 2021 | 21.22 | 21.47 | 20.96 | 21.04 | 1,245,535 | -0.28(-1.30%) |
Dec 16, 2021 | 21.85 | 22.06 | 21.18 | 21.32 | 294,971 | -0.41(-1.89%) |
Dec 15, 2021 | 21.26 | 21.77 | 21.01 | 21.73 | 624,023 | +0.46(+2.18%) |
Dec 14, 2021 | 21.53 | 21.84 | 21.19 | 21.26 | 453,785 | -0.28(-1.29%) |
Dec 13, 2021 | 21.50 | 21.85 | 21.27 | 21.54 | 369,259 | -0.07(-0.33%) |
Dec 10, 2021 | 21.72 | 21.80 | 21.43 | 21.61 | 318,186 | +0.06(+0.29%) |
Dec 09, 2021 | 21.28 | 21.67 | 21.02 | 21.55 | 344,381 | +0.05(+0.25%) |
Dec 08, 2021 | 21.52 | 21.65 | 21.32 | 21.50 | 254,278 | +0.08(+0.37%) |
Dec 07, 2021 | 21.33 | 21.60 | 21.22 | 21.42 | 257,578 | +0.29(+1.40%) |
Dec 06, 2021 | 20.43 | 21.29 | 20.43 | 21.12 | 271,906 | +1.09(+5.44%) |
Dec 03, 2021 | 20.40 | 20.59 | 19.91 | 20.03 | 231,976 | -0.32(-1.58%) |
Dec 02, 2021 | 19.45 | 20.55 | 19.45 | 20.35 | 354,243 | +0.96(+4.97%) |
Dec 01, 2021 | 20.18 | 20.45 | 19.28 | 19.39 | 433,377 | -0.29(-1.45%) |
Nov 30, 2021 | 19.76 | 20.07 | 19.59 | 19.68 | 618,659 | -0.27(-1.34%) |
Nov 29, 2021 | 20.50 | 20.67 | 19.93 | 19.94 | 493,498 | -0.34(-1.67%) |
Nov 26, 2021 | 21.08 | 21.08 | 19.93 | 20.28 | 241,431 | -1.26(-5.85%) |
Nov 24, 2021 | 21.14 | 21.63 | 21.14 | 21.54 | 203,940 | +0.32(+1.52%) |
Nov 23, 2021 | 21.22 | 21.65 | 21.20 | 21.22 | 523,465 | +0.04(+0.21%) |
Nov 22, 2021 | 21.08 | 21.52 | 21.03 | 21.18 | 290,245 | +0.10(+0.47%) |
Nov 19, 2021 | 20.96 | 21.16 | 20.83 | 21.08 | 287,467 | -0.14(-0.67%) |
Nov 18, 2021 | 21.52 | 21.26 | 21.10 | 21.22 | 375,018 | -0.25(-1.16%) |
Nov 17, 2021 | 21.44 | 21.54 | 20.92 | 21.47 | 299,065 | -0.07(-0.33%) |
Nov 16, 2021 | 21.77 | 21.86 | 21.37 | 21.54 | 312,694 | -0.34(-1.55%) |
Nov 15, 2021 | 21.99 | 22.09 | 21.74 | 21.88 | 278,715 | -0.01(-0.04%) |
Nov 12, 2021 | 22.49 | 22.56 | 21.89 | 21.89 | 288,949 | -0.50(-2.23%) |
Nov 11, 2021 | 22.41 | 22.52 | 22.20 | 22.39 | 201,835 | +0.00(+0.00%) |
Nov 10, 2021 | 22.70 | 22.36 | 22.39 | 404,346 | -0.29(-1.30%) | |
Nov 09, 2021 | 22.77 | 22.81 | 22.53 | 22.68 | 214,300 | -0.11(-0.47%) |
Nov 08, 2021 | 23.27 | 23.31 | 22.74 | 22.79 | 234,661 | -0.36(-1.54%) |
Nov 05, 2021 | 22.88 | 23.73 | 22.38 | 23.15 | 382,462 | +0.42(+1.85%) |
Nov 04, 2021 | 22.93 | 23.00 | 22.63 | 22.73 | 346,411 | -0.11(-0.47%) |
Nov 03, 2021 | 22.16 | 23.22 | 22.15 | 22.84 | 452,233 | +0.57(+2.57%) |
Nov 02, 2021 | 22.60 | 22.60 | 22.23 | 22.27 | 271,855 | -0.06(-0.28%) |
Nov 01, 2021 | 22.01 | 22.38 | 21.85 | 22.33 | 261,109 | +0.42(+1.92%) |
Oct 29, 2021 | 21.99 | 22.14 | 21.73 | 21.91 | 400,960 | -0.26(-1.17%) |
Oct 28, 2021 | 21.80 | 22.19 | 21.80 | 22.17 | 228,691 | +0.41(+1.89%) |
Oct 27, 2021 | 21.93 | 22.13 | 21.71 | 21.76 | 196,437 | -0.21(-0.98%) |
Oct 26, 2021 | 22.21 | 21.96 | 21.97 | 240,442 | -0.22(-1.01%) | |
Oct 25, 2021 | 22.02 | 22.30 | 21.72 | 22.19 | 202,493 | +0.12(+0.53%) |
Oct 22, 2021 | 21.95 | 22.22 | 21.95 | 22.08 | 274,033 | +0.11(+0.49%) |
Oct 21, 2021 | 21.93 | 22.21 | 21.83 | 21.97 | 266,543 | -0.01(-0.04%) |
Oct 20, 2021 | 21.57 | 22.00 | 21.47 | 21.98 | 324,232 | +0.42(+1.95%) |
Oct 19, 2021 | 21.66 | 21.77 | 21.34 | 21.56 | 270,252 | +0.03(+0.12%) |
Oct 18, 2021 | 21.24 | 21.81 | 21.17 | 21.53 | 219,303 | +0.15(+0.71%) |
Oct 15, 2021 | 21.73 | 21.82 | 21.36 | 21.38 | 238,927 | -0.10(-0.46%) |
Oct 14, 2021 | 21.55 | 21.67 | 21.08 | 21.48 | 187,693 | +0.17(+0.80%) |
Oct 13, 2021 | 21.03 | 21.32 | 20.85 | 21.31 | 224,489 | +0.19(+0.89%) |
Oct 12, 2021 | 20.87 | 21.20 | 20.73 | 21.12 | 369,948 | +0.21(+0.98%) |
Oct 11, 2021 | 21.23 | 21.25 | 20.81 | 20.92 | 432,130 | -0.18(-0.85%) |
Oct 08, 2021 | 21.35 | 21.65 | 21.09 | 21.10 | 204,502 | -0.26(-1.21%) |
Oct 07, 2021 | 21.16 | 21.54 | 21.04 | 21.35 | 250,004 | +0.34(+1.61%) |
Oct 06, 2021 | 21.10 | 21.10 | 20.60 | 21.01 | 476,514 | -0.29(-1.38%) |
Oct 05, 2021 | 21.65 | 21.69 | 21.24 | 21.31 | 370,335 | -0.25(-1.16%) |
Oct 04, 2021 | 21.52 | 21.69 | 21.38 | 21.56 | 326,663 | +0.03(+0.12%) |
Oct 01, 2021 | 21.04 | 21.71 | 21.00 | 21.53 | 526,127 | +0.60(+2.86%) |
Sep 30, 2021 | 21.33 | 21.51 | 20.88 | 20.93 | 349,556 | -0.25(-1.18%) |
Sep 29, 2021 | 21.14 | 21.31 | 20.96 | 21.18 | 282,724 | +0.19(+0.89%) |
Sep 28, 2021 | 20.64 | 21.18 | 20.60 | 21.00 | 582,288 | +0.29(+1.42%) |
Sep 27, 2021 | 20.57 | 21.02 | 20.57 | 20.70 | 315,131 | +0.26(+1.27%) |
Sep 24, 2021 | 20.61 | 20.82 | 20.43 | 20.44 | 409,794 | -0.27(-1.29%) |
Sep 23, 2021 | 20.75 | 21.01 | 20.68 | 20.71 | 313,471 | +0.01(+0.04%) |
Sep 22, 2021 | 20.13 | 20.72 | 20.01 | 20.70 | 566,738 | +0.66(+3.30%) |
Sep 21, 2021 | 19.36 | 20.11 | 19.19 | 20.04 | 697,793 | +0.85(+4.42%) |
Sep 20, 2021 | 19.43 | 19.63 | 19.15 | 19.19 | 675,187 | -0.72(-3.63%) |
Sep 17, 2021 | 20.05 | 20.06 | 19.62 | 19.92 | 5,291,203 | -0.03(-0.13%) |
Sep 16, 2021 | 20.18 | 20.34 | 19.94 | 19.94 | 527,465 | -0.28(-1.37%) |
Sep 15, 2021 | 20.16 | 20.29 | 19.96 | 20.22 | 751,200 | +0.04(+0.18%) |
Sep 14, 2021 | 20.26 | 20.31 | 19.87 | 20.18 | 707,787 | +0.21(+1.06%) |
Sep 13, 2021 | 19.80 | 20.28 | 19.63 | 19.97 | 694,526 | +0.38(+1.94%) |
Sep 10, 2021 | 19.95 | 20.08 | 19.58 | 19.59 | 567,932 | -0.25(-1.25%) |
Sep 09, 2021 | 19.99 | 20.09 | 19.66 | 19.84 | 686,524 | -0.19(-0.97%) |
Sep 08, 2021 | 20.38 | 20.59 | 20.03 | 20.03 | 607,127 | -0.47(-2.29%) |
Sep 07, 2021 | 20.48 | 20.64 | 20.16 | 20.50 | 956,132 | +0.22(+1.09%) |
Sep 03, 2021 | 19.78 | 20.41 | 19.49 | 20.28 | 1,235,627 | +1.56(+8.33%) |
Sep 02, 2021 | 18.76 | 18.76 | 18.44 | 18.72 | 179,542 | +0.10(+0.52%) |
Sep 01, 2021 | 18.55 | 18.66 | 18.31 | 18.63 | 162,353 | +0.12(+0.67%) |
Aug 31, 2021 | 18.45 | 18.55 | 18.29 | 18.50 | 251,335 | +0.12(+0.67%) |
Aug 30, 2021 | 18.47 | 18.47 | 18.18 | 18.38 | 165,318 | -0.08(-0.43%) |
Aug 27, 2021 | 18.04 | 18.54 | 18.04 | 18.46 | 282,626 | +0.49(+2.71%) |
Aug 26, 2021 | 18.09 | 18.21 | 17.84 | 17.97 | 186,176 | -0.13(-0.73%) |
Aug 25, 2021 | 17.85 | 18.16 | 17.78 | 18.10 | 216,628 | +0.21(+1.19%) |
Aug 24, 2021 | 17.97 | 17.99 | 17.69 | 17.89 | 170,170 | -0.02(-0.10%) |
Aug 23, 2021 | 18.00 | 18.00 | 17.66 | 17.91 | 160,636 | +0.12(+0.65%) |
Aug 20, 2021 | 17.46 | 17.89 | 17.39 | 17.79 | 272,515 | +0.27(+1.57%) |
Aug 19, 2021 | 17.58 | 17.72 | 17.29 | 17.52 | 247,366 | -0.22(-1.25%) |
Aug 18, 2021 | 17.83 | 17.87 | 17.64 | 17.74 | 229,755 | -0.07(-0.40%) |
Aug 17, 2021 | 17.78 | 17.95 | 17.54 | 17.81 | 151,926 | -0.11(-0.59%) |
Aug 16, 2021 | 18.01 | 18.15 | 18.01 | 17.92 | 167,022 | -0.28(-1.56%) |
Aug 13, 2021 | 18.19 | 18.20 | 17.95 | 18.20 | 106,407 | +0.08(+0.44%) |
Aug 12, 2021 | 18.24 | 18.24 | 17.89 | 18.12 | 220,708 | -0.07(-0.39%) |
Aug 11, 2021 | 18.13 | 18.20 | 17.89 | 18.19 | 186,812 | +0.06(+0.34%) |
Aug 10, 2021 | 18.08 | 18.20 | 17.92 | 18.13 | 187,782 | -0.04(-0.19%) |
Aug 09, 2021 | 18.17 | 18.22 | 17.78 | 18.16 | 234,955 | -0.03(-0.15%) |
Aug 06, 2021 | 18.06 | 18.30 | 17.96 | 18.19 | 219,459 | +0.13(+0.74%) |
Aug 05, 2021 | 17.59 | 18.06 | 17.58 | 18.06 | 317,919 | +0.75(+4.35%) |
Aug 04, 2021 | 17.46 | 17.65 | 17.25 | 17.30 | 316,849 | -0.28(-1.61%) |
Aug 03, 2021 | 17.57 | 17.62 | 17.16 | 17.59 | 469,466 | +0.16(+0.92%) |
Aug 02, 2021 | 17.90 | 18.25 | 17.34 | 17.43 | 301,628 | -0.31(-1.75%) |
Jul 30, 2021 | 17.94 | 18.14 | 17.66 | 17.74 | 440,609 | +0.59(+3.46%) |
Jul 29, 2021 | 16.94 | 17.24 | 16.93 | 17.15 | 278,408 | +0.27(+1.63%) |
Jul 28, 2021 | 16.91 | 17.06 | 16.58 | 16.87 | 252,325 | +0.20(+1.22%) |
Jul 27, 2021 | 16.53 | 16.84 | 16.43 | 16.67 | 202,905 | -0.01(-0.05%) |
Jul 26, 2021 | 16.56 | 16.69 | 16.41 | 16.68 | 138,044 | +0.19(+1.18%) |
Jul 23, 2021 | 16.36 | 16.50 | 16.14 | 16.48 | 223,222 | +0.17(+1.03%) |
Jul 22, 2021 | 16.58 | 16.58 | 16.17 | 16.31 | 263,748 | -0.35(-2.13%) |
Jul 21, 2021 | 16.74 | 17.04 | 16.64 | 16.67 | 263,145 | +0.10(+0.59%) |
Jul 20, 2021 | 15.86 | 16.76 | 15.76 | 16.57 | 474,074 | +0.72(+4.53%) |
Jul 19, 2021 | 16.29 | 16.40 | 15.68 | 15.85 | 433,889 | -0.66(-4.02%) |
Jul 16, 2021 | 16.87 | 16.88 | 16.49 | 16.52 | 412,901 | -0.22(-1.32%) |
Jul 15, 2021 | 16.65 | 16.90 | 16.64 | 16.74 | 292,558 | +0.00(+0.00%) |
Jul 14, 2021 | 16.67 | 16.90 | 16.63 | 16.74 | 467,609 | +0.12(+0.69%) |
Jul 13, 2021 | 16.62 | 16.79 | 16.56 | 16.62 | 314,526 | -0.07(-0.42%) |
Jul 12, 2021 | 16.21 | 16.71 | 16.18 | 16.69 | 313,002 | +0.37(+2.28%) |
Jul 09, 2021 | 16.06 | 16.33 | 15.94 | 16.32 | 343,810 | +0.51(+3.19%) |
Jul 08, 2021 | 15.86 | 16.05 | 15.62 | 15.82 | 276,451 | -0.26(-1.60%) |
Jul 07, 2021 | 16.17 | 16.24 | 15.96 | 16.07 | 306,870 | -0.14(-0.87%) |
Jul 06, 2021 | 16.42 | 16.43 | 15.97 | 16.21 | 332,173 | -0.19(-1.13%) |
Jul 02, 2021 | 16.48 | 16.52 | 16.22 | 16.40 | 236,143 | -0.17(-1.02%) |
Jul 01, 2021 | 16.38 | 16.68 | 16.22 | 16.57 | 268,037 | +0.34(+2.07%) |
Jun 30, 2021 | 16.34 | 16.50 | 16.21 | 16.23 | 399,279 | -0.26(-1.56%) |
Jun 29, 2021 | 16.51 | 16.77 | 16.41 | 16.49 | 283,351 | -0.02(-0.11%) |
Jun 28, 2021 | 16.61 | 16.68 | 16.24 | 16.51 | 458,391 | -0.12(-0.75%) |
Jun 25, 2021 | 16.62 | 16.76 | 16.49 | 16.63 | 904,327 | +0.04(+0.27%) |
Jun 24, 2021 | 16.48 | 16.63 | 16.32 | 16.59 | 385,993 | +0.03(+0.16%) |
Jun 23, 2021 | 16.63 | 16.74 | 16.53 | 16.56 | 240,371 | -0.11(-0.68%) |
Jun 22, 2021 | 16.70 | 16.75 | 16.51 | 16.68 | 206,972 | -0.07(-0.42%) |
Jun 21, 2021 | 16.59 | 16.92 | 16.46 | 16.75 | 416,599 | +0.29(+1.76%) |
Jun 18, 2021 | 16.61 | 16.70 | 16.24 | 16.46 | 650,221 | -0.46(-2.70%) |
Jun 17, 2021 | 17.25 | 17.43 | 16.75 | 16.91 | 519,796 | -0.37(-2.14%) |
Jun 16, 2021 | 17.43 | 17.61 | 17.19 | 17.28 | 259,564 | -0.17(-0.96%) |
Jun 15, 2021 | 17.35 | 17.49 | 17.15 | 17.45 | 285,771 | +0.03(+0.15%) |
Jun 14, 2021 | 17.44 | 17.59 | 17.24 | 17.42 | 239,292 | +0.00(+0.00%) |
Jun 11, 2021 | 17.35 | 17.47 | 17.26 | 17.42 | 181,916 | +0.04(+0.25%) |
Jun 10, 2021 | 17.67 | 17.69 | 17.27 | 17.38 | 275,691 | -0.23(-1.30%) |
Jun 09, 2021 | 17.72 | 17.82 | 17.57 | 17.61 | 267,992 | -0.09(-0.50%) |
Jun 08, 2021 | 17.47 | 17.73 | 17.40 | 17.69 | 353,177 | +0.19(+1.10%) |
Jun 07, 2021 | 17.32 | 17.64 | 17.21 | 17.50 | 364,641 | +0.32(+1.84%) |
Jun 04, 2021 | 17.30 | 17.35 | 16.92 | 17.18 | 303,670 | +0.04(+0.26%) |
Jun 03, 2021 | 17.20 | 17.20 | 16.97 | 17.14 | 255,154 | -0.09(-0.51%) |
Jun 02, 2021 | 17.46 | 17.46 | 17.11 | 17.23 | 281,449 | -0.10(-0.56%) |