Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.96 | 24.13 | 23.57 | 23.97 | 136,415 | -0.23(-0.95%) |
May 27, 2022 | 23.61 | 24.30 | 23.61 | 24.20 | 122,063 | +0.55(+2.33%) |
May 26, 2022 | 23.06 | 23.76 | 23.06 | 23.65 | 166,083 | +0.73(+3.17%) |
May 25, 2022 | 22.82 | 23.17 | 22.75 | 22.93 | 178,558 | +0.13(+0.56%) |
May 24, 2022 | 22.83 | 22.89 | 22.33 | 22.80 | 121,684 | -0.20(-0.88%) |
May 23, 2022 | 22.50 | 23.29 | 22.32 | 23.00 | 242,066 | +0.73(+3.26%) |
May 20, 2022 | 22.25 | 22.47 | 21.82 | 22.27 | 147,139 | +0.14(+0.62%) |
May 19, 2022 | 22.41 | 22.67 | 22.13 | 22.14 | 181,096 | -0.59(-2.59%) |
May 18, 2022 | 22.86 | 23.00 | 22.61 | 22.72 | 190,072 | -0.23(-1.00%) |
May 17, 2022 | 22.54 | 23.00 | 22.40 | 22.95 | 109,059 | +0.74(+3.35%) |
May 16, 2022 | 22.37 | 23.31 | 22.09 | 22.21 | 137,120 | -0.27(-1.19%) |
May 13, 2022 | 22.63 | 22.76 | 22.37 | 22.48 | 100,800 | -0.17(-0.73%) |
May 12, 2022 | 22.65 | 22.75 | 22.17 | 22.64 | 120,342 | +0.03(+0.12%) |
May 11, 2022 | 22.67 | 23.09 | 22.50 | 22.61 | 116,487 | +0.06(+0.29%) |
May 10, 2022 | 23.08 | 23.27 | 22.34 | 22.55 | 133,245 | -0.45(-1.96%) |
May 09, 2022 | 22.70 | 23.26 | 22.70 | 23.00 | 127,793 | +0.05(+0.20%) |
May 06, 2022 | 23.01 | 23.07 | 22.61 | 22.95 | 89,284 | -0.06(-0.24%) |
May 05, 2022 | 23.24 | 23.31 | 22.69 | 23.01 | 103,806 | -0.48(-2.03%) |
May 04, 2022 | 22.82 | 23.56 | 22.69 | 23.49 | 147,219 | +0.66(+2.90%) |
May 03, 2022 | 22.45 | 23.03 | 22.25 | 22.83 | 220,896 | +0.37(+1.64%) |
May 02, 2022 | 22.28 | 22.59 | 21.96 | 22.46 | 273,346 | +0.40(+1.82%) |
Apr 29, 2022 | 22.53 | 22.69 | 21.92 | 22.06 | 177,680 | -0.62(-2.73%) |
Apr 28, 2022 | 22.61 | 22.83 | 22.38 | 22.68 | 112,838 | +0.20(+0.89%) |
Apr 27, 2022 | 23.05 | 23.05 | 22.41 | 22.48 | 95,883 | -0.52(-2.26%) |
Apr 26, 2022 | 23.41 | 23.72 | 22.83 | 23.00 | 341,770 | -0.65(-2.73%) |
Apr 25, 2022 | 23.32 | 23.78 | 22.83 | 23.64 | 170,626 | +0.32(+1.37%) |
Apr 22, 2022 | 23.74 | 23.84 | 23.21 | 23.32 | 266,334 | -0.40(-1.69%) |
Apr 21, 2022 | 23.66 | 24.23 | 23.10 | 23.72 | 270,088 | +0.70(+3.05%) |
Apr 20, 2022 | 22.97 | 23.31 | 22.97 | 23.02 | 124,493 | +0.17(+0.76%) |
Apr 19, 2022 | 22.48 | 22.96 | 22.48 | 22.85 | 125,934 | +0.54(+2.41%) |
Apr 18, 2022 | 22.21 | 22.41 | 22.11 | 22.31 | 118,591 | +0.25(+1.11%) |
Apr 14, 2022 | 22.56 | 22.85 | 22.02 | 22.07 | 118,888 | -0.49(-2.18%) |
Apr 13, 2022 | 22.45 | 22.70 | 22.30 | 22.56 | 107,717 | -0.03(-0.12%) |
Apr 12, 2022 | 22.66 | 22.94 | 22.50 | 22.59 | 231,379 | -0.03(-0.12%) |
Apr 11, 2022 | 22.52 | 22.82 | 22.52 | 22.61 | 228,864 | +0.16(+0.73%) |
Apr 08, 2022 | 22.48 | 22.48 | 22.13 | 22.45 | 239,638 | +0.17(+0.78%) |
Apr 07, 2022 | 22.34 | 22.39 | 21.98 | 22.28 | 175,599 | -0.06(-0.29%) |
Apr 06, 2022 | 22.40 | 22.40 | 21.99 | 22.34 | 231,480 | +0.02(+0.08%) |
Apr 05, 2022 | 22.53 | 22.70 | 22.28 | 22.32 | 162,184 | -0.18(-0.81%) |
Apr 04, 2022 | 22.63 | 22.84 | 22.09 | 22.50 | 276,425 | -0.19(-0.84%) |
Apr 01, 2022 | 22.93 | 23.06 | 22.48 | 22.70 | 220,619 | -0.13(-0.56%) |
Mar 31, 2022 | 22.99 | 22.99 | 22.70 | 22.82 | 176,620 | +0.10(+0.44%) |
Mar 30, 2022 | 23.65 | 23.80 | 22.54 | 22.72 | 177,116 | -0.80(-3.41%) |
Mar 29, 2022 | 23.23 | 23.63 | 23.14 | 23.52 | 169,725 | +0.38(+1.65%) |
Mar 28, 2022 | 23.51 | 23.51 | 22.94 | 23.14 | 170,259 | -0.44(-1.85%) |
Mar 25, 2022 | 23.00 | 23.64 | 22.87 | 23.58 | 166,805 | +0.61(+2.66%) |
Mar 24, 2022 | 22.89 | 23.00 | 22.53 | 22.97 | 97,277 | +0.19(+0.84%) |
Mar 23, 2022 | 23.61 | 23.61 | 22.77 | 22.78 | 186,585 | -0.67(-2.87%) |
Mar 22, 2022 | 23.06 | 23.46 | 23.06 | 23.45 | 181,416 | +0.52(+2.26%) |
Mar 21, 2022 | 23.23 | 23.41 | 22.70 | 22.93 | 128,569 | -0.15(-0.67%) |
Mar 18, 2022 | 23.31 | 23.53 | 22.63 | 23.09 | 406,027 | -0.32(-1.36%) |
Mar 17, 2022 | 23.51 | 23.68 | 23.22 | 23.41 | 120,679 | -0.29(-1.23%) |
Mar 16, 2022 | 23.21 | 23.82 | 23.11 | 23.70 | 177,025 | +0.51(+2.20%) |
Mar 15, 2022 | 23.21 | 23.51 | 22.93 | 23.19 | 138,734 | -0.02(-0.08%) |
Mar 14, 2022 | 23.29 | 23.61 | 23.05 | 23.21 | 109,033 | +0.20(+0.87%) |
Mar 11, 2022 | 23.00 | 23.26 | 22.39 | 23.00 | 163,657 | +0.15(+0.68%) |
Mar 10, 2022 | 22.47 | 22.85 | 22.47 | 22.85 | 126,942 | +0.23(+1.01%) |
Mar 09, 2022 | 23.15 | 23.31 | 22.59 | 22.62 | 172,696 | -0.05(-0.24%) |
Mar 08, 2022 | 23.01 | 23.46 | 22.50 | 22.68 | 218,443 | -0.18(-0.80%) |
Mar 07, 2022 | 23.18 | 23.66 | 22.77 | 22.86 | 235,123 | -0.54(-2.30%) |
Mar 04, 2022 | 23.79 | 23.84 | 23.24 | 23.40 | 231,380 | -0.74(-3.06%) |
Mar 03, 2022 | 23.98 | 24.23 | 23.81 | 24.13 | 239,808 | +0.21(+0.88%) |
Mar 02, 2022 | 23.30 | 24.15 | 23.30 | 23.92 | 201,042 | +0.76(+3.26%) |
Mar 01, 2022 | 23.79 | 23.82 | 22.66 | 23.17 | 319,989 | -0.71(-2.97%) |
Feb 28, 2022 | 23.63 | 23.97 | 23.35 | 23.88 | 177,499 | -0.05(-0.19%) |
Feb 25, 2022 | 23.18 | 23.97 | 23.66 | 23.92 | 164,619 | +0.81(+3.51%) |
Feb 24, 2022 | 22.81 | 23.25 | 22.22 | 23.11 | 320,765 | -0.43(-1.82%) |
Feb 23, 2022 | 23.72 | 23.83 | 23.37 | 23.54 | 167,222 | -0.02(-0.08%) |
Feb 22, 2022 | 23.37 | 23.75 | 23.28 | 23.56 | 128,785 | -0.02(-0.08%) |
Feb 18, 2022 | 23.58 | 0 | +0.23(+0.98%) | |||
Feb 17, 2022 | 23.50 | 23.61 | 23.26 | 23.35 | 142,932 | -0.25(-1.04%) |
Feb 16, 2022 | 23.16 | 23.64 | 23.15 | 23.60 | 122,458 | +0.21(+0.90%) |
Feb 15, 2022 | 23.40 | 23.80 | 23.35 | 23.39 | 166,908 | +0.19(+0.82%) |
Feb 14, 2022 | 23.71 | 23.80 | 23.02 | 23.20 | 263,421 | -0.35(-1.47%) |
Feb 11, 2022 | 22.77 | 23.64 | 22.77 | 23.54 | 192,408 | +0.28(+1.21%) |
Feb 10, 2022 | 22.72 | 23.30 | 22.72 | 23.26 | 288,617 | +0.36(+1.55%) |
Feb 09, 2022 | 23.40 | 23.66 | 22.85 | 22.90 | 190,624 | -0.69(-2.93%) |
Feb 08, 2022 | 23.08 | 23.61 | 22.84 | 23.60 | 218,914 | +0.75(+3.27%) |
Feb 07, 2022 | 22.71 | 23.23 | 22.52 | 22.85 | 168,316 | +0.17(+0.76%) |
Feb 04, 2022 | 22.59 | 22.78 | 22.00 | 22.68 | 275,647 | +0.22(+0.97%) |
Feb 03, 2022 | 22.30 | 22.46 | 241,858 | +0.19(+0.85%) | ||
Feb 02, 2022 | 22.05 | 22.34 | 21.60 | 22.27 | 289,418 | +0.14(+0.61%) |
Feb 01, 2022 | 21.92 | 22.18 | 21.59 | 22.14 | 170,703 | +0.23(+1.03%) |
Jan 31, 2022 | 21.61 | 22.03 | 21.91 | 256,467 | +0.07(+0.33%) | |
Jan 28, 2022 | 21.81 | 22.02 | 21.22 | 21.84 | 491,453 | -0.01(-0.04%) |
Jan 27, 2022 | 22.71 | 23.02 | 21.59 | 21.85 | 396,216 | -0.88(-3.86%) |
Jan 26, 2022 | 23.23 | 23.48 | 22.37 | 22.72 | 282,248 | -0.49(-2.10%) |
Jan 25, 2022 | 22.99 | 23.33 | 22.59 | 23.21 | 213,248 | +0.09(+0.39%) |
Jan 24, 2022 | 22.53 | 23.29 | 22.34 | 23.12 | 286,225 | +0.50(+2.20%) |
Jan 21, 2022 | 22.52 | 23.30 | 22.41 | 22.62 | 239,135 | -0.11(-0.48%) |
Jan 20, 2022 | 23.80 | 23.98 | 22.61 | 22.73 | 238,693 | -1.19(-4.98%) |
Jan 19, 2022 | 24.76 | 24.79 | 23.90 | 23.92 | 233,249 | -0.68(-2.75%) |
Jan 18, 2022 | 24.54 | 24.74 | 24.04 | 24.60 | 408,062 | +0.05(+0.22%) |
Jan 14, 2022 | 24.55 | 0 | +0.25(+1.04%) | |||
Jan 13, 2022 | 23.62 | 24.38 | 23.57 | 24.29 | 640,378 | +0.66(+2.79%) |
Jan 12, 2022 | 24.04 | 24.04 | 23.41 | 23.64 | 223,880 | -0.33(-1.36%) |
Jan 11, 2022 | 24.33 | 24.33 | 23.28 | 23.96 | 315,582 | -0.30(-1.23%) |
Jan 10, 2022 | 23.85 | 24.31 | 23.66 | 24.26 | 256,864 | +0.52(+2.21%) |
Jan 07, 2022 | 23.42 | 23.81 | 23.14 | 23.73 | 215,667 | +0.44(+1.90%) |
Jan 06, 2022 | 22.96 | 23.31 | 22.65 | 23.29 | 267,944 | +0.62(+2.75%) |
Jan 05, 2022 | 22.44 | 22.89 | 22.44 | 22.67 | 246,651 | +0.23(+1.01%) |
Jan 04, 2022 | 22.26 | 22.73 | 22.18 | 22.44 | 185,721 | +0.23(+1.06%) |
Jan 03, 2022 | 22.18 | 22.83 | 21.99 | 22.21 | 232,351 | +0.14(+0.61%) |
Dec 31, 2021 | 21.86 | 22.13 | 21.78 | 22.07 | 90,185 | +0.09(+0.41%) |
Dec 30, 2021 | 21.98 | 22.20 | 21.78 | 21.98 | 167,831 | +0.04(+0.16%) |
Dec 29, 2021 | 21.94 | 22.10 | 21.68 | 21.95 | 66,878 | +0.00(+0.00%) |
Dec 28, 2021 | 21.82 | 22.11 | 21.82 | 21.95 | 86,434 | +0.05(+0.21%) |
Dec 27, 2021 | 21.75 | 21.93 | 21.46 | 21.90 | 110,424 | +0.19(+0.87%) |
Dec 23, 2021 | 21.55 | 21.90 | 21.38 | 21.71 | 101,214 | +0.30(+1.39%) |
Dec 22, 2021 | 21.17 | 21.44 | 21.09 | 21.41 | 116,811 | +0.23(+1.07%) |
Dec 21, 2021 | 21.24 | 21.59 | 20.95 | 21.19 | 154,850 | +0.33(+1.56%) |
Dec 20, 2021 | 20.64 | 20.99 | 20.33 | 20.86 | 165,953 | -0.54(-2.53%) |
Dec 17, 2021 | 21.79 | 21.79 | 20.85 | 21.40 | 953,704 | -0.35(-1.62%) |
Dec 16, 2021 | 21.40 | 22.14 | 21.25 | 21.76 | 206,058 | +0.61(+2.86%) |
Dec 15, 2021 | 21.50 | 21.87 | 21.12 | 21.15 | 479,154 | -0.23(-1.06%) |
Dec 14, 2021 | 21.38 | 21.68 | 20.95 | 21.38 | 135,703 | +0.32(+1.50%) |
Dec 13, 2021 | 20.85 | 21.24 | 20.48 | 21.06 | 193,911 | +0.15(+0.73%) |
Dec 10, 2021 | 20.84 | 21.02 | 20.58 | 20.91 | 153,570 | +0.14(+0.65%) |
Dec 09, 2021 | 20.99 | 20.99 | 20.38 | 20.77 | 179,345 | -0.05(-0.22%) |
Dec 08, 2021 | 21.04 | 21.24 | 20.63 | 20.82 | 152,604 | -0.26(-1.24%) |
Dec 07, 2021 | 21.84 | 21.87 | 20.98 | 21.08 | 158,770 | -0.59(-2.71%) |
Dec 06, 2021 | 21.50 | 22.57 | 21.41 | 21.67 | 308,229 | +0.58(+2.74%) |
Dec 03, 2021 | 21.83 | 21.83 | 20.95 | 21.09 | 212,007 | -0.60(-2.75%) |
Dec 02, 2021 | 21.42 | 21.93 | 21.26 | 21.68 | 146,801 | +0.42(+2.00%) |
Dec 01, 2021 | 21.31 | 21.96 | 21.16 | 21.26 | 182,448 | +0.10(+0.47%) |
Nov 30, 2021 | 21.00 | 21.40 | 18.92 | 21.16 | 179,231 | -0.15(-0.72%) |
Nov 29, 2021 | 21.89 | 22.15 | 21.22 | 21.31 | 189,394 | -0.23(-1.05%) |
Nov 26, 2021 | 22.65 | 22.65 | 21.05 | 21.54 | 142,342 | -1.17(-5.13%) |
Nov 24, 2021 | 23.06 | 23.12 | 22.68 | 22.71 | 77,556 | -0.52(-2.25%) |
Nov 23, 2021 | 23.07 | 23.28 | 22.99 | 23.23 | 137,713 | +0.28(+1.21%) |
Nov 22, 2021 | 22.74 | 23.38 | 22.66 | 22.95 | 143,019 | +0.42(+1.88%) |
Nov 19, 2021 | 22.48 | 23.08 | 22.25 | 22.52 | 87,756 | -0.24(-1.07%) |
Nov 18, 2021 | 22.67 | 22.80 | 22.70 | 22.77 | 109,381 | +0.02(+0.08%) |
Nov 17, 2021 | 23.22 | 23.22 | 22.63 | 22.75 | 120,619 | -0.55(-2.36%) |
Nov 16, 2021 | 23.38 | 23.51 | 23.18 | 23.30 | 130,979 | -0.13(-0.54%) |
Nov 15, 2021 | 23.46 | 23.58 | 23.27 | 23.43 | 86,579 | +0.03(+0.12%) |
Nov 12, 2021 | 23.39 | 23.47 | 22.94 | 23.40 | 155,618 | +0.05(+0.19%) |
Nov 11, 2021 | 23.52 | 23.60 | 23.31 | 23.36 | 141,935 | -0.12(-0.50%) |
Nov 10, 2021 | 23.37 | 23.47 | 260,611 | +0.20(+0.85%) | ||
Nov 09, 2021 | 23.39 | 23.46 | 22.76 | 23.27 | 238,644 | -0.13(-0.54%) |
Nov 08, 2021 | 23.42 | 23.48 | 22.90 | 23.40 | 276,128 | +0.15(+0.66%) |
Nov 05, 2021 | 23.04 | 23.53 | 22.59 | 23.25 | 389,322 | +0.42(+1.82%) |
Nov 04, 2021 | 22.99 | 23.07 | 22.33 | 22.83 | 294,328 | -0.11(-0.47%) |
Nov 03, 2021 | 22.43 | 23.07 | 22.31 | 22.94 | 525,000 | +0.37(+1.64%) |
Nov 02, 2021 | 22.77 | 22.80 | 22.50 | 22.57 | 151,630 | -0.14(-0.64%) |
Nov 01, 2021 | 22.42 | 22.89 | 22.25 | 22.71 | 220,236 | +0.47(+2.09%) |
Oct 29, 2021 | 22.08 | 22.29 | 22.00 | 22.25 | 144,029 | +0.14(+0.65%) |
Oct 28, 2021 | 22.05 | 21.99 | 22.11 | 131,834 | +0.20(+0.90%) | |
Oct 27, 2021 | 22.35 | 22.62 | 21.86 | 21.91 | 139,027 | -0.57(-2.55%) |
Oct 26, 2021 | 22.43 | 22.60 | 22.48 | 163,563 | +0.02(+0.08%) | |
Oct 25, 2021 | 22.76 | 22.87 | 22.39 | 22.46 | 181,514 | -0.28(-1.22%) |
Oct 22, 2021 | 22.11 | 22.74 | 22.74 | 143,423 | +0.79(+3.59%) | |
Oct 21, 2021 | 22.36 | 22.88 | 21.77 | 21.95 | 227,324 | -0.44(-1.96%) |
Oct 20, 2021 | 21.89 | 22.45 | 21.86 | 22.39 | 162,271 | +0.39(+1.79%) |
Oct 19, 2021 | 22.17 | 22.26 | 21.72 | 22.00 | 101,844 | -0.12(-0.53%) |
Oct 18, 2021 | 22.19 | 22.57 | 22.04 | 22.11 | 168,165 | -0.11(-0.48%) |
Oct 15, 2021 | 22.61 | 22.67 | 21.94 | 22.22 | 333,980 | -0.01(-0.04%) |
Oct 14, 2021 | 22.45 | 22.48 | 21.94 | 22.23 | 152,597 | +0.09(+0.40%) |
Oct 13, 2021 | 22.43 | 22.43 | 21.94 | 22.14 | 108,143 | -0.30(-1.32%) |
Oct 12, 2021 | 22.58 | 22.70 | 22.34 | 22.44 | 131,979 | -0.26(-1.14%) |
Oct 11, 2021 | 23.06 | 23.60 | 22.67 | 22.70 | 96,751 | -0.27(-1.17%) |
Oct 08, 2021 | 23.09 | 23.25 | 22.97 | 22.97 | 90,826 | -0.18(-0.77%) |
Oct 07, 2021 | 23.09 | 23.27 | 23.05 | 23.14 | 93,942 | +0.26(+1.13%) |
Oct 06, 2021 | 22.64 | 23.01 | 22.42 | 22.88 | 142,497 | +0.04(+0.16%) |
Oct 05, 2021 | 22.95 | 23.20 | 22.69 | 22.85 | 211,936 | +0.01(+0.04%) |
Oct 04, 2021 | 23.20 | 23.44 | 22.84 | 22.84 | 203,002 | -0.38(-1.62%) |
Oct 01, 2021 | 22.96 | 23.51 | 22.83 | 23.22 | 232,382 | +0.38(+1.65%) |
Sep 30, 2021 | 23.45 | 23.49 | 22.81 | 22.84 | 156,642 | -0.45(-1.92%) |
Sep 29, 2021 | 22.95 | 23.38 | 22.80 | 23.29 | 143,416 | +0.29(+1.25%) |
Sep 28, 2021 | 23.38 | 23.29 | 22.87 | 23.00 | 100,145 | -0.29(-1.23%) |
Sep 27, 2021 | 22.51 | 23.51 | 22.39 | 23.29 | 313,808 | +0.76(+3.38%) |
Sep 24, 2021 | 22.14 | 22.71 | 22.14 | 22.53 | 167,135 | +0.34(+1.53%) |
Sep 23, 2021 | 21.73 | 22.39 | 21.73 | 22.19 | 89,249 | +0.67(+3.12%) |
Sep 22, 2021 | 21.47 | 21.82 | 21.28 | 21.51 | 121,670 | +0.29(+1.35%) |
Sep 21, 2021 | 21.15 | 21.42 | 21.01 | 21.23 | 117,897 | +0.04(+0.21%) |
Sep 20, 2021 | 21.23 | 21.30 | 20.84 | 21.18 | 169,000 | -0.59(-2.72%) |
Sep 17, 2021 | 21.19 | 21.90 | 20.98 | 21.77 | 789,162 | +0.65(+3.10%) |
Sep 16, 2021 | 21.96 | 21.96 | 21.08 | 21.12 | 79,535 | -0.30(-1.38%) |
Sep 15, 2021 | 21.16 | 21.48 | 21.16 | 21.42 | 134,904 | +0.33(+1.57%) |
Sep 14, 2021 | 21.59 | 21.67 | 21.03 | 21.08 | 129,703 | -0.39(-1.83%) |
Sep 13, 2021 | 21.54 | 21.68 | 21.20 | 21.48 | 166,953 | +0.04(+0.21%) |
Sep 10, 2021 | 21.89 | 21.96 | 21.40 | 21.43 | 111,880 | -0.42(-1.93%) |
Sep 09, 2021 | 21.72 | 22.12 | 21.72 | 21.85 | 132,105 | +0.06(+0.29%) |
Sep 08, 2021 | 22.18 | 22.22 | 21.62 | 21.79 | 126,481 | -0.47(-2.13%) |
Sep 07, 2021 | 22.43 | 22.55 | 22.24 | 22.27 | 141,203 | -0.04(-0.16%) |
Sep 03, 2021 | 22.42 | 22.59 | 22.16 | 22.30 | 121,735 | -0.22(-0.99%) |
Sep 02, 2021 | 22.69 | 22.88 | 22.47 | 22.53 | 105,657 | -0.17(-0.75%) |
Sep 01, 2021 | 22.92 | 22.94 | 22.49 | 22.70 | 147,052 | -0.10(-0.43%) |
Aug 31, 2021 | 22.75 | 22.89 | 22.50 | 22.80 | 140,758 | +0.18(+0.79%) |
Aug 30, 2021 | 23.02 | 23.02 | 22.54 | 22.62 | 97,759 | -0.35(-1.52%) |
Aug 27, 2021 | 22.23 | 23.00 | 22.23 | 22.97 | 130,844 | +0.82(+3.68%) |
Aug 26, 2021 | 22.30 | 22.47 | 22.12 | 22.15 | 118,292 | -0.13(-0.56%) |
Aug 25, 2021 | 22.24 | 22.58 | 22.22 | 22.28 | 136,933 | -0.02(-0.08%) |
Aug 24, 2021 | 22.32 | 22.48 | 22.17 | 22.29 | 74,168 | -0.05(-0.24%) |
Aug 23, 2021 | 22.42 | 22.49 | 22.19 | 22.35 | 117,115 | +0.06(+0.28%) |
Aug 20, 2021 | 21.73 | 22.35 | 21.73 | 22.28 | 172,511 | +0.46(+2.09%) |
Aug 19, 2021 | 21.73 | 22.02 | 21.57 | 21.83 | 149,618 | -0.15(-0.69%) |
Aug 18, 2021 | 22.35 | 22.52 | 21.93 | 21.98 | 125,636 | -0.40(-1.80%) |
Aug 17, 2021 | 22.43 | 22.60 | 22.18 | 22.38 | 78,083 | -0.24(-1.07%) |
Aug 16, 2021 | 22.44 | 22.62 | 22.07 | 22.62 | 109,322 | +0.02(+0.08%) |
Aug 13, 2021 | 22.76 | 22.76 | 22.46 | 22.61 | 57,412 | -0.07(-0.32%) |
Aug 12, 2021 | 23.06 | 23.35 | 22.65 | 22.68 | 85,133 | -0.28(-1.21%) |
Aug 11, 2021 | 22.59 | 22.96 | 22.45 | 22.96 | 83,304 | +0.38(+1.67%) |
Aug 10, 2021 | 22.03 | 22.58 | 22.03 | 22.58 | 108,970 | +0.36(+1.61%) |
Aug 09, 2021 | 22.42 | 22.46 | 22.04 | 22.22 | 66,173 | -0.25(-1.12%) |
Aug 06, 2021 | 22.10 | 22.69 | 21.50 | 22.47 | 112,831 | +0.71(+3.25%) |
Aug 05, 2021 | 21.54 | 21.80 | 21.49 | 21.77 | 92,317 | +0.29(+1.33%) |
Aug 04, 2021 | 21.42 | 21.68 | 21.25 | 21.48 | 88,736 | -0.27(-1.24%) |
Aug 03, 2021 | 21.32 | 21.82 | 21.16 | 21.75 | 178,018 | +0.41(+1.93%) |
Aug 02, 2021 | 21.61 | 22.12 | 21.17 | 21.34 | 206,531 | -0.15(-0.70%) |
Jul 30, 2021 | 21.40 | 21.71 | 21.34 | 21.49 | 284,272 | +0.09(+0.42%) |
Jul 29, 2021 | 21.18 | 21.59 | 21.00 | 21.40 | 189,519 | +0.47(+2.25%) |
Jul 28, 2021 | 20.50 | 21.09 | 20.50 | 20.93 | 180,827 | +0.22(+1.07%) |
Jul 27, 2021 | 20.46 | 20.82 | 20.25 | 20.70 | 198,895 | +0.05(+0.26%) |
Jul 26, 2021 | 20.22 | 20.85 | 20.22 | 20.65 | 236,920 | +0.44(+2.20%) |
Jul 23, 2021 | 20.03 | 20.70 | 19.81 | 20.21 | 140,081 | +0.32(+1.61%) |
Jul 22, 2021 | 21.35 | 21.35 | 19.76 | 19.89 | 116,544 | -0.66(-3.20%) |
Jul 21, 2021 | 20.29 | 20.67 | 20.29 | 20.54 | 126,495 | +0.55(+2.75%) |
Jul 20, 2021 | 19.89 | 20.66 | 19.86 | 19.99 | 310,906 | +0.11(+0.54%) |
Jul 19, 2021 | 20.03 | 20.44 | 19.67 | 19.89 | 160,448 | -0.57(-2.78%) |
Jul 16, 2021 | 21.02 | 21.11 | 20.42 | 20.46 | 101,291 | -0.36(-1.75%) |
Jul 15, 2021 | 20.46 | 20.88 | 20.24 | 20.82 | 123,640 | +0.20(+0.99%) |
Jul 14, 2021 | 20.78 | 21.07 | 20.46 | 20.62 | 102,827 | -0.11(-0.51%) |
Jul 13, 2021 | 21.15 | 21.41 | 20.64 | 20.72 | 101,795 | -0.50(-2.34%) |
Jul 12, 2021 | 20.97 | 21.40 | 20.89 | 21.22 | 256,610 | -0.01(-0.04%) |
Jul 09, 2021 | 20.74 | 21.30 | 20.71 | 21.23 | 137,571 | +0.87(+4.28%) |
Jul 08, 2021 | 19.78 | 21.23 | 19.27 | 20.36 | 260,206 | -0.32(-1.55%) |
Jul 07, 2021 | 20.74 | 21.10 | 20.51 | 20.68 | 161,149 | -0.15(-0.72%) |
Jul 06, 2021 | 21.41 | 21.41 | 20.38 | 20.83 | 177,938 | -0.45(-2.13%) |
Jul 02, 2021 | 21.85 | 22.49 | 21.17 | 21.28 | 110,857 | -0.55(-2.52%) |
Jul 01, 2021 | 22.31 | 22.31 | 21.72 | 21.83 | 110,537 | -0.39(-1.76%) |
Jun 30, 2021 | 22.30 | 22.43 | 21.90 | 22.22 | 207,941 | +0.12(+0.52%) |
Jun 29, 2021 | 22.42 | 22.53 | 22.06 | 22.11 | 192,703 | -0.07(-0.32%) |
Jun 28, 2021 | 22.33 | 22.33 | 21.85 | 22.18 | 251,189 | -0.27(-1.19%) |
Jun 25, 2021 | 22.47 | 22.68 | 22.25 | 22.45 | 1,057,508 | +0.09(+0.40%) |
Jun 24, 2021 | 22.12 | 22.43 | 22.07 | 22.36 | 554,900 | +0.32(+1.45%) |
Jun 23, 2021 | 22.27 | 22.56 | 21.87 | 22.04 | 321,656 | -0.13(-0.60%) |
Jun 22, 2021 | 22.46 | 22.55 | 21.71 | 22.17 | 159,519 | -0.29(-1.30%) |
Jun 21, 2021 | 21.94 | 22.56 | 21.94 | 22.46 | 225,921 | +0.62(+2.85%) |
Jun 18, 2021 | 22.19 | 22.78 | 21.51 | 21.84 | 372,311 | -1.19(-5.17%) |
Jun 17, 2021 | 24.49 | 24.69 | 22.93 | 23.03 | 226,835 | -1.45(-5.91%) |
Jun 16, 2021 | 24.04 | 24.65 | 23.87 | 24.48 | 144,644 | +0.26(+1.06%) |
Jun 15, 2021 | 24.20 | 24.38 | 24.05 | 24.22 | 146,907 | -0.02(-0.07%) |
Jun 14, 2021 | 24.74 | 25.07 | 24.02 | 24.24 | 182,099 | -0.44(-1.76%) |
Jun 11, 2021 | 25.09 | 25.09 | 24.59 | 24.67 | 71,141 | -0.11(-0.43%) |
Jun 10, 2021 | 25.71 | 25.79 | 24.78 | 24.78 | 77,177 | -0.57(-2.24%) |
Jun 09, 2021 | 25.86 | 26.24 | 25.29 | 25.35 | 137,569 | -0.84(-3.22%) |
Jun 08, 2021 | 25.72 | 26.29 | 25.59 | 26.19 | 102,298 | +0.29(+1.13%) |
Jun 07, 2021 | 25.51 | 25.93 | 25.51 | 25.90 | 64,680 | +0.31(+1.21%) |
Jun 04, 2021 | 25.60 | 25.71 | 25.08 | 25.59 | 111,222 | -0.10(-0.38%) |
Jun 03, 2021 | 25.63 | 25.76 | 25.41 | 25.69 | 72,529 | +0.09(+0.35%) |
Jun 02, 2021 | 26.14 | 26.20 | 25.50 | 25.60 | 91,157 | -0.50(-1.91%) |