Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 19.34 | 19.77 | 19.18 | 19.44 | 1,748,266 | -0.02(-0.10%) |
May 27, 2022 | 19.31 | 19.49 | 19.28 | 19.46 | 873,354 | +0.07(+0.34%) |
May 26, 2022 | 19.37 | 19.50 | 19.31 | 19.39 | 991,235 | +0.29(+1.53%) |
May 25, 2022 | 18.76 | 19.29 | 18.76 | 19.10 | 917,781 | +0.18(+0.95%) |
May 24, 2022 | 18.93 | 19.05 | 18.57 | 18.92 | 1,056,318 | +0.07(+0.35%) |
May 23, 2022 | 18.64 | 19.04 | 18.40 | 18.86 | 1,298,971 | +0.61(+3.37%) |
May 20, 2022 | 18.53 | 18.65 | 17.92 | 18.24 | 1,124,375 | -0.18(-0.97%) |
May 19, 2022 | 18.82 | 19.01 | 18.33 | 18.42 | 1,111,209 | -0.62(-3.28%) |
May 18, 2022 | 19.33 | 19.49 | 18.93 | 19.05 | 909,292 | -0.42(-2.14%) |
May 17, 2022 | 19.11 | 19.57 | 19.02 | 19.46 | 1,308,148 | +0.70(+3.73%) |
May 16, 2022 | 18.91 | 19.06 | 18.51 | 18.76 | 1,093,357 | -0.23(-1.19%) |
May 13, 2022 | 19.04 | 19.22 | 18.84 | 18.99 | 1,303,398 | +0.14(+0.75%) |
May 12, 2022 | 19.20 | 19.24 | 18.40 | 18.85 | 983,415 | -0.40(-2.06%) |
May 11, 2022 | 19.60 | 19.93 | 19.14 | 19.24 | 956,444 | -0.26(-1.31%) |
May 10, 2022 | 19.93 | 20.23 | 19.16 | 19.50 | 986,894 | -0.43(-2.18%) |
May 09, 2022 | 20.00 | 20.22 | 19.76 | 19.93 | 1,203,724 | -0.19(-0.94%) |
May 06, 2022 | 20.34 | 20.83 | 19.91 | 20.12 | 1,284,106 | -0.25(-1.21%) |
May 05, 2022 | 20.35 | 20.62 | 20.06 | 20.37 | 1,448,089 | -0.20(-0.96%) |
May 04, 2022 | 20.24 | 20.71 | 19.95 | 20.57 | 2,099,424 | +0.27(+1.35%) |
May 03, 2022 | 21.92 | 21.94 | 20.07 | 20.29 | 2,353,310 | -2.50(-10.99%) |
May 02, 2022 | 22.79 | 22.92 | 22.32 | 22.80 | 1,024,707 | -0.02(-0.08%) |
Apr 29, 2022 | 23.32 | 23.54 | 22.72 | 22.82 | 793,585 | -0.65(-2.78%) |
Apr 28, 2022 | 23.30 | 23.48 | 22.87 | 23.47 | 859,393 | +0.40(+1.72%) |
Apr 27, 2022 | 22.93 | 23.33 | 22.78 | 23.07 | 817,149 | +0.05(+0.21%) |
Apr 26, 2022 | 23.07 | 23.44 | 22.96 | 23.02 | 900,179 | -0.44(-1.89%) |
Apr 25, 2022 | 23.35 | 23.53 | 22.64 | 23.47 | 890,522 | -0.12(-0.52%) |
Apr 22, 2022 | 24.20 | 24.27 | 23.57 | 23.59 | 765,764 | -0.68(-2.80%) |
Apr 21, 2022 | 24.61 | 24.78 | 24.23 | 24.27 | 896,715 | -0.14(-0.58%) |
Apr 20, 2022 | 24.30 | 24.67 | 24.30 | 24.41 | 675,074 | +0.22(+0.90%) |
Apr 19, 2022 | 24.14 | 24.34 | 24.05 | 24.20 | 692,096 | +0.22(+0.91%) |
Apr 18, 2022 | 23.88 | 24.32 | 23.88 | 23.98 | 587,130 | +0.00(+0.00%) |
Apr 14, 2022 | 24.03 | 24.31 | 23.90 | 23.98 | 684,802 | -0.06(-0.24%) |
Apr 13, 2022 | 23.28 | 24.08 | 23.25 | 24.04 | 716,970 | +0.68(+2.91%) |
Apr 12, 2022 | 23.34 | 23.72 | 23.23 | 23.36 | 865,353 | -0.02(-0.08%) |
Apr 11, 2022 | 23.48 | 24.00 | 23.31 | 23.37 | 910,910 | +0.00(+0.00%) |
Apr 08, 2022 | 23.15 | 23.51 | 23.06 | 23.37 | 723,534 | +0.34(+1.48%) |
Apr 07, 2022 | 23.11 | 23.23 | 22.67 | 23.03 | 861,587 | -0.16(-0.69%) |
Apr 06, 2022 | 23.23 | 23.59 | 23.19 | 23.19 | 816,095 | -0.10(-0.45%) |
Apr 05, 2022 | 23.36 | 23.80 | 23.26 | 23.30 | 810,667 | -0.23(-0.96%) |
Apr 04, 2022 | 23.95 | 24.00 | 23.48 | 23.53 | 681,673 | -0.54(-2.24%) |
Apr 01, 2022 | 24.01 | 24.22 | 23.84 | 24.06 | 907,014 | +0.35(+1.47%) |
Mar 31, 2022 | 23.82 | 24.12 | 23.71 | 23.71 | 727,889 | -0.21(-0.87%) |
Mar 30, 2022 | 24.20 | 24.34 | 23.82 | 23.92 | 522,106 | -0.23(-0.94%) |
Mar 29, 2022 | 24.47 | 24.60 | 24.00 | 24.15 | 930,670 | +0.02(+0.08%) |
Mar 28, 2022 | 24.43 | 24.43 | 23.87 | 24.13 | 750,472 | -0.33(-1.35%) |
Mar 25, 2022 | 23.92 | 24.49 | 23.90 | 24.46 | 804,131 | +0.60(+2.54%) |
Mar 24, 2022 | 23.46 | 23.87 | 23.30 | 23.86 | 972,436 | +0.55(+2.35%) |
Mar 23, 2022 | 23.53 | 23.79 | 23.25 | 23.31 | 1,037,928 | -0.35(-1.48%) |
Mar 22, 2022 | 23.85 | 24.16 | 23.54 | 23.66 | 1,193,109 | +0.19(+0.81%) |
Mar 21, 2022 | 23.45 | 23.69 | 23.17 | 23.47 | 764,760 | +0.22(+0.94%) |
Mar 18, 2022 | 23.18 | 23.28 | 22.72 | 23.25 | 2,502,593 | -0.05(-0.20%) |
Mar 17, 2022 | 23.07 | 23.33 | 23.01 | 23.30 | 1,001,031 | +0.00(+0.00%) |
Mar 16, 2022 | 22.78 | 23.33 | 22.59 | 23.30 | 1,235,095 | +0.81(+3.62%) |
Mar 15, 2022 | 22.45 | 22.69 | 22.16 | 22.49 | 774,349 | +0.25(+1.10%) |
Mar 14, 2022 | 22.35 | 22.70 | 22.02 | 22.24 | 876,279 | +0.23(+1.03%) |
Mar 11, 2022 | 22.11 | 22.33 | 21.96 | 22.01 | 1,682,367 | +0.07(+0.30%) |
Mar 10, 2022 | 21.80 | 21.75 | 21.95 | 1,050,916 | -0.16(-0.73%) | |
Mar 09, 2022 | 22.24 | 22.60 | 22.04 | 22.11 | 1,261,535 | +0.58(+2.68%) |
Mar 08, 2022 | 21.69 | 22.25 | 21.52 | 21.53 | 1,224,483 | +0.11(+0.53%) |
Mar 07, 2022 | 21.78 | 21.78 | 21.25 | 21.42 | 1,286,405 | -0.60(-2.73%) |
Mar 04, 2022 | 21.95 | 22.21 | 21.84 | 22.02 | 1,273,026 | -0.53(-2.33%) |
Mar 03, 2022 | 22.50 | 22.68 | 22.14 | 22.55 | 970,215 | +0.08(+0.38%) |
Mar 02, 2022 | 21.54 | 22.53 | 21.29 | 22.46 | 1,233,600 | +1.19(+5.61%) |
Mar 01, 2022 | 22.34 | 22.43 | 21.11 | 21.27 | 1,586,981 | -1.45(-6.37%) |
Feb 28, 2022 | 22.58 | 23.02 | 22.53 | 22.72 | 2,290,640 | -0.55(-2.34%) |
Feb 25, 2022 | 22.55 | 23.37 | 22.90 | 23.26 | 881,808 | +0.88(+3.95%) |
Feb 24, 2022 | 22.13 | 22.43 | 21.67 | 22.38 | 1,643,273 | -0.49(-2.14%) |
Feb 23, 2022 | 23.39 | 23.55 | 22.79 | 22.87 | 861,121 | -0.32(-1.38%) |
Feb 22, 2022 | 23.34 | 23.51 | 23.04 | 23.18 | 708,499 | -0.23(-0.96%) |
Feb 18, 2022 | 23.41 | 0 | +0.23(+0.97%) | |||
Feb 17, 2022 | 23.43 | 23.50 | 23.06 | 23.18 | 991,840 | -0.46(-1.95%) |
Feb 16, 2022 | 23.38 | 23.72 | 23.25 | 23.65 | 1,376,127 | +0.16(+0.68%) |
Feb 15, 2022 | 23.79 | 23.94 | 23.38 | 23.49 | 1,613,371 | -0.06(-0.24%) |
Feb 14, 2022 | 24.13 | 24.19 | 23.26 | 23.54 | 1,083,883 | -0.52(-2.15%) |
Feb 11, 2022 | 24.09 | 24.71 | 23.85 | 24.06 | 1,127,487 | -0.10(-0.43%) |
Feb 10, 2022 | 24.00 | 24.87 | 23.99 | 24.16 | 1,069,911 | +0.18(+0.74%) |
Feb 09, 2022 | 24.62 | 25.13 | 23.72 | 23.98 | 1,609,029 | -0.42(-1.73%) |
Feb 08, 2022 | 24.14 | 24.55 | 23.96 | 24.41 | 1,084,796 | +0.50(+2.08%) |
Feb 07, 2022 | 23.80 | 24.21 | 23.80 | 23.91 | 675,704 | +0.07(+0.28%) |
Feb 04, 2022 | 23.35 | 24.07 | 23.23 | 23.84 | 1,123,503 | +0.47(+2.01%) |
Feb 03, 2022 | 23.64 | 23.28 | 23.37 | 932,937 | -0.18(-0.76%) | |
Feb 02, 2022 | 23.36 | 23.78 | 23.33 | 23.55 | 1,478,312 | +0.00(+0.00%) |
Feb 01, 2022 | 23.44 | 23.66 | 23.23 | 23.55 | 1,611,221 | +0.11(+0.48%) |
Jan 31, 2022 | 23.07 | 23.50 | 23.44 | 1,699,435 | +0.08(+0.36%) | |
Jan 28, 2022 | 23.13 | 23.38 | 22.65 | 23.35 | 964,287 | +0.26(+1.14%) |
Jan 27, 2022 | 23.96 | 24.20 | 22.78 | 23.09 | 1,139,621 | -0.62(-2.62%) |
Jan 26, 2022 | 23.75 | 24.17 | 23.35 | 23.71 | 851,779 | +0.17(+0.72%) |
Jan 25, 2022 | 23.00 | 23.73 | 22.57 | 23.54 | 970,743 | +0.24(+1.05%) |
Jan 24, 2022 | 22.54 | 23.37 | 22.24 | 23.30 | 1,077,054 | +0.36(+1.56%) |
Jan 21, 2022 | 23.36 | 23.51 | 22.89 | 22.94 | 931,191 | -0.46(-1.97%) |
Jan 20, 2022 | 23.80 | 24.19 | 23.36 | 23.40 | 597,292 | -0.46(-1.93%) |
Jan 19, 2022 | 24.39 | 24.39 | 23.81 | 23.86 | 642,518 | -0.46(-1.89%) |
Jan 18, 2022 | 24.66 | 24.71 | 24.29 | 24.32 | 729,876 | -0.31(-1.26%) |
Jan 14, 2022 | 24.63 | 0 | +0.19(+0.77%) | |||
Jan 13, 2022 | 24.36 | 24.75 | 24.36 | 24.44 | 633,338 | +0.25(+1.05%) |
Jan 12, 2022 | 24.22 | 24.47 | 24.09 | 24.19 | 846,579 | -0.12(-0.50%) |
Jan 11, 2022 | 24.17 | 24.32 | 23.76 | 24.31 | 716,302 | +0.32(+1.33%) |
Jan 10, 2022 | 24.09 | 24.18 | 23.81 | 23.99 | 840,579 | +0.08(+0.31%) |
Jan 07, 2022 | 23.83 | 24.13 | 23.69 | 23.92 | 966,748 | +0.25(+1.07%) |
Jan 06, 2022 | 23.51 | 23.81 | 23.34 | 23.66 | 911,702 | +0.46(+1.98%) |
Jan 05, 2022 | 22.98 | 23.53 | 22.98 | 23.20 | 1,133,708 | -0.48(-2.02%) |
Jan 04, 2022 | 23.22 | 23.84 | 23.22 | 23.68 | 710,506 | +0.72(+3.15%) |
Jan 03, 2022 | 22.65 | 23.33 | 22.64 | 22.96 | 851,158 | +0.55(+2.47%) |
Dec 31, 2021 | 22.56 | 22.72 | 22.36 | 22.40 | 1,028,818 | -0.27(-1.20%) |
Dec 30, 2021 | 22.92 | 23.05 | 22.66 | 22.68 | 469,771 | -0.14(-0.62%) |
Dec 29, 2021 | 22.80 | 22.93 | 22.73 | 22.82 | 337,010 | +0.03(+0.12%) |
Dec 28, 2021 | 22.59 | 22.97 | 22.59 | 22.79 | 581,781 | +0.16(+0.71%) |
Dec 27, 2021 | 22.57 | 22.64 | 22.28 | 22.63 | 421,197 | +0.11(+0.50%) |
Dec 23, 2021 | 22.43 | 22.78 | 22.43 | 22.52 | 421,453 | +0.12(+0.55%) |
Dec 22, 2021 | 22.18 | 22.63 | 22.15 | 22.40 | 440,810 | +0.22(+0.97%) |
Dec 21, 2021 | 21.58 | 22.31 | 21.45 | 22.18 | 1,125,241 | +0.93(+4.38%) |
Dec 20, 2021 | 21.81 | 21.89 | 21.06 | 21.25 | 1,180,661 | -0.89(-4.03%) |
Dec 17, 2021 | 22.43 | 22.60 | 22.09 | 22.14 | 2,946,985 | -0.42(-1.87%) |
Dec 16, 2021 | 23.03 | 23.13 | 22.49 | 22.56 | 2,267,737 | -0.22(-0.95%) |
Dec 15, 2021 | 22.81 | 22.99 | 22.25 | 22.78 | 1,187,957 | +0.09(+0.41%) |
Dec 14, 2021 | 22.40 | 23.04 | 22.26 | 22.69 | 905,586 | +0.47(+2.12%) |
Dec 13, 2021 | 22.04 | 22.31 | 21.88 | 22.22 | 1,062,433 | -0.04(-0.17%) |
Dec 10, 2021 | 22.44 | 22.53 | 22.20 | 22.25 | 669,171 | -0.05(-0.21%) |
Dec 09, 2021 | 22.01 | 22.43 | 22.00 | 22.30 | 600,901 | +0.00(+0.00%) |
Dec 08, 2021 | 22.29 | 22.58 | 22.26 | 22.30 | 542,763 | +0.07(+0.29%) |
Dec 07, 2021 | 22.37 | 22.58 | 22.15 | 22.24 | 702,644 | -0.03(-0.13%) |
Dec 06, 2021 | 22.07 | 22.64 | 21.97 | 22.26 | 836,793 | +0.64(+2.94%) |
Dec 03, 2021 | 21.60 | 21.92 | 21.47 | 21.63 | 777,585 | +0.02(+0.09%) |
Dec 02, 2021 | 20.82 | 21.81 | 20.74 | 21.61 | 1,138,704 | +0.99(+4.81%) |
Dec 01, 2021 | 21.73 | 21.80 | 20.61 | 20.62 | 855,901 | -0.56(-2.65%) |
Nov 30, 2021 | 21.22 | 21.31 | 21.02 | 21.18 | 1,317,904 | -0.33(-1.52%) |
Nov 29, 2021 | 22.16 | 22.23 | 21.41 | 21.51 | 809,450 | -0.35(-1.58%) |
Nov 26, 2021 | 21.68 | 22.08 | 21.23 | 21.85 | 772,140 | -0.84(-3.71%) |
Nov 24, 2021 | 22.98 | 23.09 | 22.65 | 22.69 | 631,400 | -0.43(-1.86%) |
Nov 23, 2021 | 22.89 | 23.18 | 22.83 | 23.12 | 815,802 | +0.40(+1.77%) |
Nov 22, 2021 | 22.67 | 23.06 | 22.45 | 22.72 | 926,542 | +0.35(+1.55%) |
Nov 19, 2021 | 22.35 | 22.54 | 22.11 | 22.38 | 787,327 | -0.30(-1.32%) |
Nov 18, 2021 | 22.91 | 22.77 | 22.51 | 22.68 | 849,804 | -0.12(-0.53%) |
Nov 17, 2021 | 22.81 | 23.00 | 22.64 | 22.80 | 796,127 | -0.15(-0.65%) |
Nov 16, 2021 | 23.32 | 23.42 | 22.95 | 22.95 | 788,967 | -0.30(-1.29%) |
Nov 15, 2021 | 23.36 | 23.54 | 23.22 | 23.25 | 828,235 | +0.02(+0.08%) |
Nov 12, 2021 | 23.39 | 23.46 | 23.15 | 23.23 | 768,869 | -0.16(-0.68%) |
Nov 11, 2021 | 23.11 | 23.57 | 22.96 | 23.39 | 696,855 | +0.24(+1.05%) |
Nov 10, 2021 | 23.14 | 23.14 | 1,359,795 | +0.10(+0.45%) | ||
Nov 09, 2021 | 23.29 | 23.38 | 22.94 | 23.04 | 1,162,711 | -0.42(-1.79%) |
Nov 08, 2021 | 23.93 | 24.11 | 23.45 | 23.46 | 809,938 | -0.32(-1.34%) |
Nov 05, 2021 | 23.84 | 24.16 | 23.68 | 23.78 | 1,671,176 | +0.25(+1.07%) |
Nov 04, 2021 | 24.07 | 24.07 | 23.25 | 23.53 | 864,070 | -0.55(-2.29%) |
Nov 03, 2021 | 23.42 | 24.38 | 23.36 | 24.08 | 1,047,313 | +0.55(+2.34%) |
Nov 02, 2021 | 23.26 | 23.62 | 23.11 | 23.53 | 918,343 | +0.19(+0.80%) |
Nov 01, 2021 | 22.84 | 23.39 | 23.10 | 23.34 | 934,732 | +0.78(+3.44%) |
Oct 29, 2021 | 23.14 | 23.17 | 22.37 | 22.56 | 1,612,427 | -0.53(-2.31%) |
Oct 28, 2021 | 23.98 | 24.51 | 22.95 | 23.10 | 1,436,928 | -0.98(-4.08%) |
Oct 27, 2021 | 24.51 | 24.58 | 23.94 | 24.08 | 838,019 | -0.50(-2.02%) |
Oct 26, 2021 | 24.44 | 24.57 | 723,896 | +0.22(+0.92%) | ||
Oct 25, 2021 | 24.02 | 24.46 | 23.91 | 24.35 | 839,767 | +0.27(+1.13%) |
Oct 22, 2021 | 24.11 | 24.28 | 23.90 | 24.08 | 664,449 | +0.04(+0.16%) |
Oct 21, 2021 | 24.02 | 24.19 | 23.92 | 24.04 | 783,109 | -0.06(-0.23%) |
Oct 20, 2021 | 23.92 | 24.33 | 23.83 | 24.10 | 806,410 | +0.10(+0.43%) |
Oct 19, 2021 | 24.09 | 24.18 | 23.88 | 23.99 | 660,162 | +0.12(+0.51%) |
Oct 18, 2021 | 23.93 | 24.16 | 23.78 | 23.87 | 791,878 | -0.18(-0.74%) |
Oct 15, 2021 | 24.63 | 24.63 | 24.05 | 24.05 | 981,669 | -0.15(-0.62%) |
Oct 14, 2021 | 24.10 | 24.39 | 24.02 | 24.20 | 777,373 | +0.42(+1.77%) |
Oct 13, 2021 | 24.19 | 24.26 | 23.57 | 23.78 | 808,499 | -0.49(-2.00%) |
Oct 12, 2021 | 24.12 | 24.40 | 24.04 | 24.26 | 760,876 | +0.07(+0.31%) |
Oct 11, 2021 | 24.35 | 24.61 | 24.17 | 24.19 | 835,313 | -0.07(-0.27%) |
Oct 08, 2021 | 24.06 | 24.46 | 24.00 | 24.25 | 997,224 | +0.38(+1.61%) |
Oct 07, 2021 | 23.77 | 24.20 | 23.77 | 23.87 | 980,729 | +0.26(+1.11%) |
Oct 06, 2021 | 23.21 | 23.63 | 23.03 | 23.61 | 1,060,983 | +0.16(+0.68%) |
Oct 05, 2021 | 23.06 | 23.54 | 22.79 | 23.45 | 875,649 | +0.50(+2.16%) |
Oct 04, 2021 | 22.68 | 23.12 | 22.68 | 22.96 | 974,930 | +0.34(+1.49%) |
Oct 01, 2021 | 22.11 | 22.84 | 22.04 | 22.62 | 727,604 | +0.62(+2.80%) |
Sep 30, 2021 | 22.45 | 22.49 | 21.99 | 22.00 | 628,573 | -0.27(-1.22%) |
Sep 29, 2021 | 22.39 | 22.42 | 22.11 | 22.27 | 616,964 | -0.04(-0.17%) |
Sep 28, 2021 | 22.53 | 22.71 | 22.29 | 22.31 | 801,384 | -0.10(-0.46%) |
Sep 27, 2021 | 22.08 | 22.56 | 21.99 | 22.41 | 1,116,424 | +0.64(+2.92%) |
Sep 24, 2021 | 21.59 | 21.91 | 21.38 | 21.78 | 725,824 | +0.23(+1.08%) |
Sep 23, 2021 | 21.26 | 21.82 | 21.26 | 21.54 | 796,294 | +0.42(+1.99%) |
Sep 22, 2021 | 21.05 | 21.30 | 21.03 | 21.12 | 808,619 | +0.40(+1.94%) |
Sep 21, 2021 | 21.06 | 21.16 | 20.58 | 20.72 | 1,188,403 | -0.20(-0.94%) |
Sep 20, 2021 | 21.24 | 21.35 | 20.56 | 20.92 | 1,434,767 | -0.90(-4.11%) |
Sep 17, 2021 | 22.15 | 22.45 | 21.69 | 21.82 | 3,792,727 | -0.29(-1.31%) |
Sep 16, 2021 | 22.47 | 22.54 | 22.00 | 22.11 | 752,668 | -0.17(-0.76%) |
Sep 15, 2021 | 22.20 | 22.38 | 21.99 | 22.27 | 767,999 | +0.18(+0.80%) |
Sep 14, 2021 | 22.40 | 22.46 | 21.97 | 22.10 | 953,630 | -0.29(-1.29%) |
Sep 13, 2021 | 22.11 | 22.41 | 21.94 | 22.39 | 967,778 | +0.61(+2.79%) |
Sep 10, 2021 | 22.31 | 22.72 | 21.77 | 21.78 | 926,677 | +0.07(+0.34%) |
Sep 09, 2021 | 21.67 | 22.25 | 21.67 | 21.70 | 952,673 | -0.03(-0.13%) |
Sep 08, 2021 | 21.83 | 22.07 | 21.61 | 21.73 | 1,124,048 | -0.20(-0.89%) |
Sep 07, 2021 | 22.00 | 22.26 | 21.89 | 21.93 | 680,943 | -0.12(-0.55%) |
Sep 03, 2021 | 22.20 | 22.37 | 21.90 | 22.05 | 681,048 | -0.24(-1.08%) |
Sep 02, 2021 | 22.58 | 22.58 | 22.16 | 22.29 | 978,952 | -0.11(-0.50%) |
Sep 01, 2021 | 22.83 | 22.97 | 22.39 | 22.40 | 1,210,426 | -0.33(-1.47%) |
Aug 31, 2021 | 22.87 | 23.02 | 22.66 | 22.74 | 741,510 | -0.09(-0.41%) |
Aug 30, 2021 | 23.11 | 23.11 | 22.72 | 22.83 | 854,663 | -0.23(-1.01%) |
Aug 27, 2021 | 22.62 | 23.10 | 22.62 | 23.06 | 776,782 | +0.51(+2.27%) |
Aug 26, 2021 | 22.88 | 22.99 | 22.55 | 22.55 | 614,627 | -0.27(-1.18%) |
Aug 25, 2021 | 22.78 | 23.15 | 22.56 | 22.82 | 731,975 | +0.13(+0.57%) |
Aug 24, 2021 | 22.39 | 22.76 | 22.33 | 22.69 | 728,633 | +0.39(+1.75%) |
Aug 23, 2021 | 22.25 | 22.40 | 22.12 | 22.30 | 729,768 | +0.23(+1.05%) |
Aug 20, 2021 | 21.43 | 22.10 | 21.43 | 22.07 | 886,788 | +0.48(+2.24%) |
Aug 19, 2021 | 21.58 | 21.97 | 21.42 | 21.58 | 828,372 | -0.21(-0.98%) |
Aug 18, 2021 | 21.82 | 22.12 | 21.72 | 21.80 | 864,318 | -0.07(-0.34%) |
Aug 17, 2021 | 21.55 | 21.90 | 21.52 | 21.87 | 799,327 | +0.01(+0.04%) |
Aug 16, 2021 | 21.81 | 22.12 | 21.67 | 21.86 | 646,116 | -0.14(-0.63%) |
Aug 13, 2021 | 21.98 | 22.14 | 21.90 | 22.00 | 630,367 | -0.02(-0.08%) |
Aug 12, 2021 | 22.31 | 22.32 | 21.93 | 22.02 | 746,719 | -0.18(-0.80%) |
Aug 11, 2021 | 21.69 | 22.21 | 21.55 | 22.20 | 721,654 | +0.48(+2.23%) |
Aug 10, 2021 | 21.31 | 21.83 | 21.26 | 21.71 | 653,167 | +0.33(+1.57%) |
Aug 09, 2021 | 21.40 | 21.57 | 21.13 | 21.38 | 619,022 | -0.10(-0.48%) |
Aug 06, 2021 | 21.58 | 21.87 | 21.47 | 21.48 | 1,025,072 | +0.28(+1.31%) |
Aug 05, 2021 | 20.96 | 21.24 | 20.92 | 21.20 | 894,485 | +0.46(+2.24%) |
Aug 04, 2021 | 20.86 | 21.16 | 20.68 | 20.74 | 771,641 | -0.46(-2.15%) |
Aug 03, 2021 | 21.20 | 21.39 | 20.70 | 21.19 | 598,993 | +0.20(+0.93%) |
Aug 02, 2021 | 21.30 | 21.79 | 20.97 | 21.00 | 696,935 | -0.23(-1.09%) |
Jul 30, 2021 | 21.34 | 21.66 | 21.17 | 21.23 | 839,589 | -0.11(-0.52%) |
Jul 29, 2021 | 21.55 | 22.04 | 21.14 | 21.34 | 1,185,804 | +0.11(+0.53%) |
Jul 28, 2021 | 21.30 | 21.48 | 20.88 | 21.23 | 759,016 | +0.02(+0.09%) |
Jul 27, 2021 | 21.09 | 21.42 | 21.02 | 21.21 | 686,240 | -0.18(-0.83%) |
Jul 26, 2021 | 21.23 | 21.53 | 21.19 | 21.39 | 466,482 | +0.28(+1.32%) |
Jul 23, 2021 | 21.29 | 21.42 | 21.03 | 21.11 | 523,642 | +0.09(+0.44%) |
Jul 22, 2021 | 21.34 | 21.34 | 20.92 | 21.02 | 663,948 | -0.38(-1.78%) |
Jul 21, 2021 | 21.47 | 21.88 | 21.30 | 21.40 | 787,578 | +0.28(+1.32%) |
Jul 20, 2021 | 20.63 | 21.38 | 20.52 | 21.12 | 1,378,896 | +0.57(+2.76%) |
Jul 19, 2021 | 20.69 | 20.79 | 20.34 | 20.55 | 992,748 | -0.70(-3.28%) |
Jul 16, 2021 | 21.76 | 21.80 | 21.20 | 21.25 | 776,383 | -0.28(-1.30%) |
Jul 15, 2021 | 21.17 | 21.70 | 21.17 | 21.53 | 899,383 | +0.07(+0.35%) |
Jul 14, 2021 | 21.76 | 22.02 | 21.39 | 21.45 | 726,092 | -0.19(-0.86%) |
Jul 13, 2021 | 21.88 | 22.02 | 21.54 | 21.64 | 953,219 | -0.39(-1.77%) |
Jul 12, 2021 | 21.52 | 22.05 | 21.42 | 22.03 | 679,635 | +0.23(+1.07%) |
Jul 09, 2021 | 21.42 | 21.86 | 21.40 | 21.80 | 782,366 | +0.86(+4.13%) |
Jul 08, 2021 | 21.29 | 21.37 | 20.83 | 20.93 | 1,410,517 | -0.93(-4.25%) |
Jul 07, 2021 | 21.52 | 21.95 | 21.46 | 21.86 | 1,296,493 | +0.16(+0.73%) |
Jul 06, 2021 | 22.08 | 22.11 | 21.55 | 21.70 | 1,822,446 | -0.36(-1.64%) |
Jul 02, 2021 | 22.16 | 22.20 | 22.00 | 22.07 | 663,817 | -0.07(-0.29%) |
Jul 01, 2021 | 22.17 | 22.23 | 21.95 | 22.13 | 1,136,190 | +0.18(+0.80%) |
Jun 30, 2021 | 21.69 | 22.05 | 21.69 | 21.95 | 1,044,759 | +0.19(+0.85%) |
Jun 29, 2021 | 22.20 | 22.31 | 21.75 | 21.77 | 790,266 | -0.20(-0.89%) |
Jun 28, 2021 | 22.12 | 22.14 | 21.73 | 21.96 | 952,810 | -0.24(-1.09%) |
Jun 25, 2021 | 22.06 | 22.47 | 22.00 | 22.21 | 2,951,115 | +0.25(+1.14%) |
Jun 24, 2021 | 21.77 | 22.01 | 21.63 | 21.95 | 934,293 | +0.24(+1.11%) |
Jun 23, 2021 | 21.68 | 21.86 | 21.61 | 21.71 | 978,817 | +0.06(+0.26%) |
Jun 22, 2021 | 21.53 | 21.75 | 21.30 | 21.66 | 1,142,948 | +0.04(+0.17%) |
Jun 21, 2021 | 21.27 | 21.74 | 21.26 | 21.62 | 896,207 | +0.62(+2.97%) |
Jun 18, 2021 | 21.48 | 21.66 | 20.97 | 21.00 | 3,427,971 | -0.87(-3.99%) |
Jun 17, 2021 | 23.12 | 23.13 | 21.74 | 21.87 | 1,278,889 | -1.13(-4.93%) |
Jun 16, 2021 | 22.86 | 23.12 | 22.69 | 23.00 | 1,523,553 | +0.00(+0.00%) |
Jun 15, 2021 | 22.74 | 23.23 | 22.68 | 23.00 | 1,903,475 | +0.32(+1.39%) |
Jun 14, 2021 | 22.93 | 23.22 | 22.50 | 22.69 | 1,010,453 | -0.33(-1.45%) |
Jun 11, 2021 | 23.01 | 23.27 | 22.94 | 23.02 | 899,554 | +0.05(+0.20%) |
Jun 10, 2021 | 23.77 | 23.83 | 22.95 | 22.98 | 1,352,612 | -0.47(-2.02%) |
Jun 09, 2021 | 23.70 | 23.90 | 23.43 | 23.45 | 876,385 | -0.42(-1.75%) |
Jun 08, 2021 | 24.02 | 24.12 | 23.66 | 23.87 | 932,803 | -0.31(-1.26%) |
Jun 07, 2021 | 24.18 | 24.33 | 24.11 | 24.17 | 761,240 | +0.02(+0.08%) |
Jun 04, 2021 | 24.27 | 24.30 | 23.96 | 24.16 | 640,827 | -0.10(-0.42%) |
Jun 03, 2021 | 24.28 | 24.43 | 24.07 | 24.26 | 841,217 | -0.16(-0.64%) |
Jun 02, 2021 | 24.91 | 24.91 | 24.26 | 24.41 | 2,340,805 | -0.31(-1.23%) |