Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.20 | 15.73 | 15.09 | 15.57 | 875,269 | +0.24(+1.60%) |
Jun 29, 2022 | 15.41 | 15.46 | 15.18 | 15.33 | 728,222 | -0.17(-1.08%) |
Jun 28, 2022 | 15.79 | 16.10 | 15.46 | 15.49 | 838,669 | -0.24(-1.50%) |
Jun 27, 2022 | 15.89 | 15.94 | 15.59 | 15.73 | 1,068,402 | -0.03(-0.19%) |
Jun 24, 2022 | 15.37 | 15.83 | 15.33 | 15.76 | 991,390 | +0.55(+3.61%) |
Jun 23, 2022 | 15.09 | 15.24 | 14.92 | 15.21 | 697,377 | +0.14(+0.91%) |
Jun 22, 2022 | 15.01 | 15.19 | 14.88 | 15.07 | 939,632 | -0.12(-0.77%) |
Jun 21, 2022 | 15.61 | 15.83 | 15.17 | 15.19 | 929,781 | -0.23(-1.46%) |
Jun 17, 2022 | 15.34 | 15.73 | 15.34 | 15.41 | 2,937,856 | +0.08(+0.51%) |
Jun 16, 2022 | 15.20 | 15.38 | 14.92 | 15.34 | 863,958 | -0.15(-0.95%) |
Jun 15, 2022 | 15.67 | 15.76 | 15.26 | 15.48 | 1,232,519 | +0.00(+0.00%) |
Jun 14, 2022 | 15.61 | 15.70 | 15.29 | 15.48 | 500,337 | -0.09(-0.57%) |
Jun 13, 2022 | 16.09 | 16.12 | 15.51 | 15.57 | 554,890 | -0.90(-5.47%) |
Jun 10, 2022 | 16.49 | 16.57 | 16.31 | 16.47 | 523,172 | -0.31(-1.87%) |
Jun 09, 2022 | 17.03 | 17.14 | 16.78 | 16.79 | 592,051 | -0.37(-2.17%) |
Jun 08, 2022 | 17.32 | 17.53 | 17.13 | 17.16 | 411,916 | -0.32(-1.85%) |
Jun 07, 2022 | 17.11 | 17.53 | 16.96 | 17.48 | 384,578 | +0.15(+0.85%) |
Jun 06, 2022 | 17.34 | 17.38 | 17.10 | 17.34 | 486,141 | +0.22(+1.26%) |
Jun 03, 2022 | 17.43 | 17.43 | 16.96 | 17.12 | 400,991 | -0.54(-3.05%) |
Jun 02, 2022 | 17.12 | 17.72 | 17.09 | 17.66 | 1,163,227 | +0.63(+3.68%) |
Jun 01, 2022 | 17.30 | 17.44 | 16.79 | 17.03 | 958,519 | -0.20(-1.14%) |
May 31, 2022 | 17.37 | 17.37 | 16.97 | 17.23 | 851,704 | -0.26(-1.51%) |
May 27, 2022 | 17.10 | 17.49 | 17.06 | 17.49 | 846,305 | +0.44(+2.59%) |
May 26, 2022 | 16.90 | 17.12 | 16.77 | 17.05 | 1,213,940 | +0.25(+1.46%) |
May 25, 2022 | 16.53 | 16.94 | 16.53 | 16.81 | 546,440 | +0.27(+1.66%) |
May 24, 2022 | 17.18 | 17.19 | 16.35 | 16.53 | 781,023 | -0.88(-5.06%) |
May 23, 2022 | 17.80 | 17.83 | 17.23 | 17.41 | 653,817 | -0.12(-0.67%) |
May 20, 2022 | 17.68 | 17.81 | 17.14 | 17.53 | 777,470 | +0.11(+0.62%) |
May 19, 2022 | 17.27 | 17.61 | 17.18 | 17.42 | 738,838 | +0.04(+0.23%) |
May 18, 2022 | 18.00 | 18.01 | 17.34 | 17.38 | 609,874 | -0.87(-4.78%) |
May 17, 2022 | 17.92 | 18.28 | 17.92 | 18.26 | 826,554 | +0.76(+4.37%) |
May 16, 2022 | 17.60 | 17.74 | 17.35 | 17.49 | 574,642 | -0.10(-0.56%) |
May 13, 2022 | 17.37 | 17.81 | 17.23 | 17.59 | 865,304 | +0.34(+1.99%) |
May 12, 2022 | 16.63 | 17.26 | 16.51 | 17.25 | 1,406,161 | +0.58(+3.47%) |
May 11, 2022 | 17.23 | 17.67 | 16.65 | 16.67 | 793,058 | -0.60(-3.46%) |
May 10, 2022 | 17.42 | 17.77 | 17.06 | 17.27 | 1,293,549 | +0.03(+0.17%) |
May 09, 2022 | 16.31 | 17.43 | 16.31 | 17.24 | 2,009,921 | +0.67(+4.02%) |
May 06, 2022 | 18.70 | 19.12 | 16.24 | 16.57 | 1,325,827 | -2.63(-13.68%) |
May 05, 2022 | 20.17 | 20.19 | 18.94 | 19.20 | 782,286 | -1.17(-5.73%) |
May 04, 2022 | 19.84 | 20.36 | 19.74 | 20.36 | 643,357 | +0.52(+2.62%) |
May 03, 2022 | 19.99 | 20.03 | 19.58 | 19.84 | 577,034 | -0.06(-0.30%) |
May 02, 2022 | 19.61 | 19.90 | 19.36 | 19.90 | 751,301 | +0.39(+2.01%) |
Apr 29, 2022 | 19.87 | 20.13 | 19.46 | 19.51 | 902,906 | -0.55(-2.74%) |
Apr 28, 2022 | 20.16 | 20.28 | 19.75 | 20.06 | 775,271 | +0.03(+0.15%) |
Apr 27, 2022 | 19.88 | 20.17 | 19.75 | 20.03 | 620,873 | +0.15(+0.74%) |
Apr 26, 2022 | 20.53 | 20.57 | 19.88 | 19.88 | 362,528 | -0.82(-3.98%) |
Apr 25, 2022 | 20.62 | 20.73 | 20.20 | 20.71 | 502,957 | +0.02(+0.09%) |
Apr 22, 2022 | 21.17 | 21.18 | 20.67 | 20.69 | 408,034 | -0.59(-2.76%) |
Apr 21, 2022 | 21.94 | 22.01 | 21.26 | 21.28 | 326,177 | -0.47(-2.16%) |
Apr 20, 2022 | 21.83 | 21.87 | 21.47 | 21.75 | 870,367 | +0.06(+0.27%) |
Apr 19, 2022 | 21.04 | 21.74 | 21.04 | 21.69 | 386,297 | +0.65(+3.07%) |
Apr 18, 2022 | 21.05 | 21.29 | 20.88 | 21.04 | 355,734 | -0.01(-0.05%) |
Apr 14, 2022 | 21.65 | 21.84 | 21.03 | 21.05 | 503,052 | -0.59(-2.72%) |
Apr 13, 2022 | 20.94 | 21.65 | 20.94 | 21.64 | 709,143 | +0.69(+3.27%) |
Apr 12, 2022 | 21.21 | 21.45 | 20.76 | 20.95 | 599,052 | -0.10(-0.47%) |
Apr 11, 2022 | 21.20 | 21.45 | 21.03 | 21.05 | 491,324 | -0.20(-0.92%) |
Apr 08, 2022 | 21.25 | 21.43 | 20.95 | 21.25 | 402,783 | +0.00(+0.00%) |
Apr 07, 2022 | 21.51 | 21.56 | 20.87 | 21.25 | 270,759 | -0.35(-1.63%) |
Apr 06, 2022 | 21.77 | 21.83 | 21.39 | 21.60 | 484,813 | -0.30(-1.39%) |
Apr 05, 2022 | 21.91 | 22.05 | 21.72 | 21.90 | 335,202 | -0.10(-0.45%) |
Apr 04, 2022 | 21.85 | 22.03 | 21.68 | 22.00 | 332,562 | +0.14(+0.63%) |
Apr 01, 2022 | 22.18 | 22.32 | 21.75 | 21.86 | 322,788 | -0.21(-0.93%) |
Mar 31, 2022 | 22.46 | 22.56 | 22.06 | 22.07 | 562,474 | -0.53(-2.34%) |
Mar 30, 2022 | 22.71 | 22.86 | 22.51 | 22.60 | 271,516 | -0.15(-0.65%) |
Mar 29, 2022 | 22.66 | 22.90 | 22.66 | 22.75 | 456,347 | +0.34(+1.53%) |
Mar 28, 2022 | 22.43 | 22.51 | 22.26 | 22.40 | 245,541 | -0.09(-0.39%) |
Mar 25, 2022 | 22.48 | 22.69 | 22.34 | 22.49 | 403,533 | +0.10(+0.44%) |
Mar 24, 2022 | 21.82 | 22.42 | 21.46 | 22.39 | 585,347 | +0.59(+2.70%) |
Mar 23, 2022 | 21.93 | 21.93 | 21.73 | 21.80 | 455,833 | -0.23(-1.02%) |
Mar 22, 2022 | 21.90 | 22.23 | 21.63 | 22.03 | 324,583 | +0.19(+0.85%) |
Mar 21, 2022 | 22.05 | 22.32 | 21.62 | 21.84 | 436,114 | -0.14(-0.62%) |
Mar 18, 2022 | 22.18 | 22.26 | 21.93 | 21.98 | 1,630,165 | -0.31(-1.41%) |
Mar 17, 2022 | 21.45 | 22.34 | 21.41 | 22.29 | 478,955 | +0.64(+2.94%) |
Mar 16, 2022 | 21.21 | 21.79 | 21.11 | 21.66 | 428,291 | +0.65(+3.08%) |
Mar 15, 2022 | 21.19 | 21.41 | 20.79 | 21.01 | 589,088 | +0.06(+0.28%) |
Mar 14, 2022 | 21.01 | 21.19 | 20.80 | 20.95 | 683,583 | +0.07(+0.33%) |
Mar 11, 2022 | 21.19 | 21.66 | 20.87 | 20.88 | 582,960 | +0.08(+0.38%) |
Mar 10, 2022 | 20.67 | 20.93 | 20.47 | 20.81 | 425,824 | -0.19(-0.88%) |
Mar 09, 2022 | 20.65 | 21.20 | 20.62 | 20.99 | 613,389 | +0.94(+4.67%) |
Mar 08, 2022 | 20.09 | 20.73 | 19.83 | 20.05 | 739,175 | +0.04(+0.20%) |
Mar 07, 2022 | 20.83 | 20.88 | 20.01 | 20.02 | 753,599 | -0.81(-3.89%) |
Mar 04, 2022 | 21.12 | 21.12 | 20.60 | 20.82 | 600,540 | -0.54(-2.51%) |
Mar 03, 2022 | 21.94 | 22.18 | 21.25 | 21.36 | 442,378 | -0.72(-3.27%) |
Mar 02, 2022 | 21.12 | 22.14 | 21.12 | 22.08 | 774,877 | +1.07(+5.11%) |
Mar 01, 2022 | 21.70 | 21.89 | 20.82 | 21.01 | 615,482 | -0.87(-3.97%) |
Feb 28, 2022 | 21.42 | 21.98 | 21.40 | 21.88 | 789,942 | +0.09(+0.40%) |
Feb 25, 2022 | 21.06 | 21.82 | 21.13 | 21.79 | 808,904 | +0.63(+3.00%) |
Feb 24, 2022 | 20.50 | 21.22 | 20.29 | 21.16 | 814,669 | +0.08(+0.37%) |
Feb 23, 2022 | 21.63 | 21.70 | 21.01 | 21.08 | 402,256 | -0.40(-1.86%) |
Feb 22, 2022 | 21.71 | 21.83 | 21.39 | 21.48 | 448,942 | -0.34(-1.56%) |
Feb 18, 2022 | 21.82 | 0 | -0.67(-2.99%) | |||
Feb 17, 2022 | 23.16 | 23.18 | 22.41 | 22.49 | 460,641 | -0.88(-3.76%) |
Feb 16, 2022 | 22.67 | 23.38 | 22.61 | 23.37 | 437,151 | +0.54(+2.35%) |
Feb 15, 2022 | 22.35 | 22.91 | 22.27 | 22.83 | 342,721 | +0.79(+3.58%) |
Feb 14, 2022 | 22.47 | 22.53 | 21.89 | 22.04 | 1,102,596 | -0.36(-1.61%) |
Feb 11, 2022 | 22.95 | 23.08 | 22.36 | 22.41 | 499,506 | -0.61(-2.67%) |
Feb 10, 2022 | 23.07 | 23.43 | 22.85 | 23.02 | 689,405 | -0.29(-1.26%) |
Feb 09, 2022 | 22.96 | 23.34 | 22.96 | 23.31 | 675,609 | +0.60(+2.66%) |
Feb 08, 2022 | 22.11 | 22.90 | 22.11 | 22.71 | 803,895 | +0.47(+2.11%) |
Feb 07, 2022 | 22.26 | 22.64 | 22.16 | 22.24 | 713,154 | +0.07(+0.31%) |
Feb 04, 2022 | 23.08 | 23.57 | 21.55 | 22.17 | 1,044,477 | +0.19(+0.84%) |
Feb 03, 2022 | 21.70 | 22.18 | 21.99 | 453,733 | +0.12(+0.54%) | |
Feb 02, 2022 | 21.80 | 21.97 | 21.61 | 21.87 | 490,718 | +0.17(+0.76%) |
Feb 01, 2022 | 21.62 | 21.91 | 21.55 | 21.70 | 404,961 | +0.01(+0.05%) |
Jan 31, 2022 | 21.10 | 21.70 | 21.69 | 549,166 | +0.47(+2.21%) | |
Jan 28, 2022 | 20.42 | 21.22 | 20.40 | 21.22 | 486,391 | +0.70(+3.42%) |
Jan 27, 2022 | 20.80 | 21.10 | 20.42 | 20.52 | 1,196,939 | -0.51(-2.41%) |
Jan 26, 2022 | 21.42 | 21.69 | 20.82 | 21.03 | 463,514 | -0.22(-1.06%) |
Jan 25, 2022 | 21.34 | 21.45 | 20.80 | 21.25 | 503,008 | -0.40(-1.85%) |
Jan 24, 2022 | 20.86 | 21.69 | 20.60 | 21.65 | 549,803 | +0.53(+2.49%) |
Jan 21, 2022 | 21.23 | 21.56 | 21.03 | 21.13 | 528,184 | -0.24(-1.14%) |
Jan 20, 2022 | 21.75 | 22.14 | 21.34 | 21.37 | 472,759 | -0.38(-1.75%) |
Jan 19, 2022 | 22.01 | 22.06 | 21.68 | 21.75 | 306,477 | -0.11(-0.49%) |
Jan 18, 2022 | 22.25 | 22.25 | 21.65 | 21.86 | 420,940 | -0.52(-2.31%) |
Jan 14, 2022 | 22.38 | 0 | -0.24(-1.08%) | |||
Jan 13, 2022 | 22.39 | 22.79 | 22.30 | 22.62 | 285,358 | +0.32(+1.44%) |
Jan 12, 2022 | 22.18 | 22.39 | 22.03 | 22.30 | 287,342 | +0.15(+0.66%) |
Jan 11, 2022 | 22.00 | 22.15 | 21.81 | 22.15 | 417,417 | +0.27(+1.25%) |
Jan 10, 2022 | 22.07 | 22.21 | 21.57 | 21.88 | 316,571 | -0.25(-1.15%) |
Jan 07, 2022 | 22.23 | 22.39 | 22.10 | 22.13 | 842,227 | -0.07(-0.31%) |
Jan 06, 2022 | 21.14 | 22.36 | 21.13 | 22.20 | 710,468 | +0.70(+3.27%) |
Jan 05, 2022 | 22.34 | 22.53 | 21.45 | 21.50 | 609,834 | -0.72(-3.25%) |
Jan 04, 2022 | 22.48 | 22.67 | 22.15 | 22.22 | 584,913 | -0.10(-0.44%) |
Jan 03, 2022 | 22.09 | 22.54 | 22.09 | 22.32 | 519,835 | +0.37(+1.69%) |
Dec 31, 2021 | 22.21 | 22.30 | 21.89 | 21.95 | 313,696 | -0.22(-1.01%) |
Dec 30, 2021 | 22.21 | 22.50 | 22.13 | 22.17 | 247,711 | -0.04(-0.18%) |
Dec 29, 2021 | 22.46 | 22.47 | 22.18 | 22.21 | 331,939 | -0.16(-0.70%) |
Dec 28, 2021 | 22.27 | 22.51 | 22.24 | 22.37 | 238,110 | +0.05(+0.22%) |
Dec 27, 2021 | 22.01 | 22.38 | 22.00 | 22.32 | 325,440 | +0.32(+1.46%) |
Dec 23, 2021 | 21.67 | 22.10 | 21.57 | 22.00 | 331,457 | +0.46(+2.13%) |
Dec 22, 2021 | 21.38 | 21.67 | 21.37 | 21.54 | 401,851 | +0.12(+0.55%) |
Dec 21, 2021 | 20.73 | 21.43 | 20.73 | 21.42 | 572,526 | +0.83(+4.03%) |
Dec 20, 2021 | 20.58 | 20.70 | 20.27 | 20.59 | 514,810 | -0.38(-1.81%) |
Dec 17, 2021 | 21.11 | 21.21 | 20.67 | 20.97 | 1,833,428 | -0.11(-0.51%) |
Dec 16, 2021 | 21.20 | 21.39 | 21.07 | 21.08 | 713,783 | +0.15(+0.70%) |
Dec 15, 2021 | 20.69 | 21.01 | 20.52 | 20.93 | 1,233,947 | +0.34(+1.66%) |
Dec 14, 2021 | 20.92 | 21.02 | 20.54 | 20.59 | 603,772 | -0.34(-1.63%) |
Dec 13, 2021 | 21.07 | 21.16 | 20.75 | 20.93 | 721,764 | -0.11(-0.51%) |
Dec 10, 2021 | 21.50 | 21.76 | 20.96 | 21.04 | 1,586,090 | -0.37(-1.73%) |
Dec 09, 2021 | 21.73 | 21.81 | 21.38 | 21.41 | 729,710 | -0.41(-1.88%) |
Dec 08, 2021 | 21.87 | 22.01 | 21.64 | 21.82 | 727,233 | +0.13(+0.58%) |
Dec 07, 2021 | 21.67 | 21.94 | 21.63 | 21.69 | 753,732 | +0.21(+1.00%) |
Dec 06, 2021 | 21.57 | 21.62 | 21.27 | 21.48 | 764,060 | +0.15(+0.69%) |
Dec 03, 2021 | 21.37 | 21.37 | 20.71 | 21.33 | 931,307 | +0.00(+0.00%) |
Dec 02, 2021 | 21.23 | 21.41 | 20.76 | 21.33 | 1,021,851 | +0.10(+0.46%) |
Dec 01, 2021 | 21.36 | 21.61 | 20.66 | 21.23 | 1,369,364 | +0.21(+1.02%) |
Nov 30, 2021 | 21.10 | 21.43 | 20.87 | 21.02 | 1,770,290 | -0.32(-1.51%) |
Nov 29, 2021 | 21.37 | 21.51 | 20.98 | 21.34 | 1,060,022 | +0.26(+1.25%) |
Nov 26, 2021 | 21.19 | 21.27 | 20.99 | 21.08 | 676,049 | -0.66(-3.05%) |
Nov 24, 2021 | 21.73 | 21.79 | 21.45 | 21.74 | 464,062 | -0.08(-0.36%) |
Nov 23, 2021 | 22.15 | 22.50 | 21.72 | 21.82 | 647,057 | -0.29(-1.32%) |
Nov 22, 2021 | 21.99 | 22.41 | 21.57 | 22.11 | 1,120,334 | +0.34(+1.57%) |
Nov 19, 2021 | 22.51 | 22.72 | 21.70 | 21.77 | 993,900 | -1.01(-4.45%) |
Nov 18, 2021 | 23.17 | 22.81 | 22.73 | 22.79 | 540,139 | -0.15(-0.64%) |
Nov 17, 2021 | 23.14 | 23.17 | 22.58 | 22.93 | 850,651 | -0.16(-0.68%) |
Nov 16, 2021 | 22.83 | 23.14 | 22.69 | 23.09 | 829,999 | +0.25(+1.11%) |
Nov 15, 2021 | 23.25 | 23.42 | 22.78 | 22.83 | 932,837 | -0.36(-1.56%) |
Nov 12, 2021 | 23.19 | 23.51 | 23.00 | 23.20 | 433,798 | +0.20(+0.89%) |
Nov 11, 2021 | 23.19 | 23.24 | 22.89 | 22.99 | 664,382 | +0.08(+0.34%) |
Nov 10, 2021 | 23.06 | 22.91 | 1,034,734 | -0.20(-0.89%) | ||
Nov 09, 2021 | 23.30 | 23.63 | 22.77 | 23.12 | 1,058,641 | -0.24(-1.04%) |
Nov 08, 2021 | 23.93 | 24.07 | 23.29 | 23.36 | 898,935 | -0.30(-1.28%) |
Nov 05, 2021 | 22.97 | 24.14 | 22.94 | 23.66 | 707,558 | +0.85(+3.72%) |
Nov 04, 2021 | 22.41 | 22.82 | 22.29 | 22.81 | 966,928 | +0.46(+2.05%) |
Nov 03, 2021 | 22.50 | 22.66 | 22.21 | 22.36 | 722,605 | -0.21(-0.95%) |
Nov 02, 2021 | 22.67 | 22.73 | 22.44 | 22.57 | 412,024 | -0.20(-0.90%) |
Nov 01, 2021 | 22.13 | 22.80 | 22.01 | 22.78 | 1,215,762 | +0.77(+3.50%) |
Oct 29, 2021 | 22.14 | 22.26 | 21.81 | 22.01 | 968,763 | -0.24(-1.10%) |
Oct 28, 2021 | 22.11 | 22.53 | 21.97 | 22.25 | 1,062,566 | +0.34(+1.56%) |
Oct 27, 2021 | 23.38 | 23.28 | 21.90 | 21.91 | 1,282,237 | -1.50(-6.42%) |
Oct 26, 2021 | 23.90 | 23.41 | 23.41 | 512,960 | -0.44(-1.84%) | |
Oct 25, 2021 | 23.86 | 24.02 | 23.69 | 23.85 | 598,790 | +0.09(+0.37%) |
Oct 22, 2021 | 23.47 | 23.84 | 23.47 | 23.76 | 459,531 | +0.28(+1.20%) |
Oct 21, 2021 | 23.57 | 23.75 | 23.33 | 23.48 | 408,809 | -0.12(-0.50%) |
Oct 20, 2021 | 23.44 | 23.60 | 23.26 | 23.60 | 745,689 | +0.21(+0.92%) |
Oct 19, 2021 | 23.41 | 23.51 | 23.29 | 23.38 | 539,099 | +0.10(+0.42%) |
Oct 18, 2021 | 23.43 | 23.45 | 23.12 | 23.28 | 776,725 | -0.24(-1.04%) |
Oct 15, 2021 | 23.65 | 23.76 | 23.47 | 23.53 | 833,380 | -0.04(-0.17%) |
Oct 14, 2021 | 23.47 | 23.62 | 23.29 | 23.57 | 460,991 | +0.30(+1.30%) |
Oct 13, 2021 | 23.49 | 23.62 | 23.23 | 23.26 | 1,416,699 | -0.14(-0.58%) |
Oct 12, 2021 | 23.28 | 23.65 | 23.17 | 23.40 | 1,227,996 | +0.12(+0.50%) |
Oct 11, 2021 | 23.26 | 23.58 | 23.22 | 23.28 | 478,679 | -0.06(-0.25%) |
Oct 08, 2021 | 23.28 | 23.65 | 23.24 | 23.34 | 554,753 | +0.14(+0.59%) |
Oct 07, 2021 | 23.00 | 23.34 | 23.00 | 23.20 | 507,281 | +0.44(+1.93%) |
Oct 06, 2021 | 22.83 | 23.01 | 22.61 | 22.77 | 831,468 | -0.24(-1.06%) |
Oct 05, 2021 | 22.87 | 23.29 | 22.80 | 23.01 | 371,421 | +0.28(+1.24%) |
Oct 04, 2021 | 22.97 | 23.10 | 22.58 | 22.73 | 455,730 | -0.27(-1.19%) |
Oct 01, 2021 | 22.77 | 23.09 | 22.64 | 23.00 | 506,065 | +0.34(+1.51%) |
Sep 30, 2021 | 23.12 | 23.12 | 22.58 | 22.66 | 658,712 | -0.33(-1.44%) |
Sep 29, 2021 | 23.32 | 23.34 | 22.93 | 22.99 | 606,379 | -0.19(-0.80%) |
Sep 28, 2021 | 23.29 | 23.52 | 23.09 | 23.18 | 680,978 | -0.24(-1.04%) |
Sep 27, 2021 | 23.48 | 23.60 | 23.23 | 23.42 | 736,464 | -0.13(-0.54%) |
Sep 24, 2021 | 23.00 | 23.65 | 22.97 | 23.55 | 816,102 | +0.41(+1.77%) |
Sep 23, 2021 | 22.74 | 23.25 | 22.64 | 23.14 | 1,919,324 | +1.16(+5.28%) |
Sep 22, 2021 | 21.37 | 22.16 | 21.37 | 21.98 | 873,542 | +0.80(+3.78%) |
Sep 21, 2021 | 21.11 | 21.52 | 21.02 | 21.18 | 462,907 | +0.37(+1.78%) |
Sep 20, 2021 | 20.87 | 20.88 | 20.51 | 20.81 | 438,255 | -0.39(-1.84%) |
Sep 17, 2021 | 21.40 | 21.47 | 21.08 | 21.20 | 1,580,575 | -0.26(-1.23%) |
Sep 16, 2021 | 20.97 | 21.58 | 20.97 | 21.46 | 534,825 | +0.42(+1.99%) |
Sep 15, 2021 | 20.81 | 21.11 | 20.61 | 21.04 | 713,919 | +0.16(+0.75%) |
Sep 14, 2021 | 20.97 | 21.11 | 20.76 | 20.88 | 785,579 | +0.08(+0.38%) |
Sep 13, 2021 | 21.00 | 21.11 | 20.64 | 20.81 | 554,398 | -0.01(-0.05%) |
Sep 10, 2021 | 21.03 | 21.17 | 20.80 | 20.82 | 568,261 | -0.09(-0.42%) |
Sep 09, 2021 | 21.09 | 21.26 | 20.82 | 20.90 | 723,886 | -0.15(-0.69%) |
Sep 08, 2021 | 21.02 | 21.09 | 20.63 | 21.05 | 579,115 | -0.05(-0.23%) |
Sep 07, 2021 | 21.48 | 21.57 | 21.08 | 21.10 | 412,732 | -0.39(-1.81%) |
Sep 03, 2021 | 21.54 | 21.60 | 21.41 | 21.48 | 491,010 | -0.12(-0.54%) |
Sep 02, 2021 | 21.74 | 21.94 | 21.52 | 21.60 | 508,771 | -0.14(-0.63%) |
Sep 01, 2021 | 21.55 | 21.86 | 21.47 | 21.74 | 440,913 | +0.35(+1.63%) |
Aug 31, 2021 | 21.44 | 21.63 | 21.23 | 21.39 | 478,613 | +0.05(+0.23%) |
Aug 30, 2021 | 21.50 | 21.51 | 21.28 | 21.34 | 369,246 | -0.17(-0.81%) |
Aug 27, 2021 | 21.39 | 21.57 | 21.25 | 21.51 | 332,053 | +0.20(+0.96%) |
Aug 26, 2021 | 21.29 | 21.49 | 21.14 | 21.31 | 1,055,566 | -0.04(-0.18%) |
Aug 25, 2021 | 21.15 | 21.46 | 20.93 | 21.35 | 451,347 | +0.19(+0.92%) |
Aug 24, 2021 | 21.20 | 21.38 | 21.11 | 21.15 | 358,500 | -0.03(-0.14%) |
Aug 23, 2021 | 20.97 | 21.24 | 20.86 | 21.18 | 569,548 | +0.32(+1.54%) |
Aug 20, 2021 | 20.65 | 20.92 | 20.36 | 20.86 | 332,815 | +0.19(+0.94%) |
Aug 19, 2021 | 20.76 | 20.95 | 20.60 | 20.67 | 384,358 | -0.28(-1.34%) |
Aug 18, 2021 | 21.60 | 21.67 | 20.93 | 20.95 | 421,308 | -0.72(-3.32%) |
Aug 17, 2021 | 21.99 | 22.09 | 21.62 | 21.67 | 554,284 | -0.57(-2.58%) |
Aug 16, 2021 | 22.12 | 22.57 | 21.80 | 22.24 | 626,425 | +0.13(+0.57%) |
Aug 13, 2021 | 22.45 | 22.56 | 22.09 | 22.12 | 661,685 | -0.40(-1.77%) |
Aug 12, 2021 | 22.65 | 22.82 | 22.49 | 22.51 | 541,853 | -0.13(-0.56%) |
Aug 11, 2021 | 22.70 | 22.71 | 22.31 | 22.64 | 345,720 | -0.11(-0.47%) |
Aug 10, 2021 | 22.86 | 22.95 | 22.59 | 22.75 | 424,209 | -0.18(-0.80%) |
Aug 09, 2021 | 23.10 | 23.10 | 22.22 | 22.93 | 1,298,824 | -0.14(-0.59%) |
Aug 06, 2021 | 24.64 | 24.94 | 22.92 | 23.07 | 1,184,313 | -0.03(-0.13%) |
Aug 05, 2021 | 23.04 | 23.15 | 22.89 | 23.10 | 875,333 | +0.37(+1.62%) |
Aug 04, 2021 | 22.75 | 23.09 | 22.65 | 22.73 | 965,218 | +0.34(+1.52%) |
Aug 03, 2021 | 23.02 | 23.02 | 22.17 | 22.39 | 555,231 | -0.57(-2.49%) |
Aug 02, 2021 | 22.78 | 23.12 | 22.73 | 22.96 | 657,491 | +0.14(+0.60%) |
Jul 30, 2021 | 22.71 | 22.92 | 22.69 | 22.82 | 420,487 | +0.08(+0.34%) |
Jul 29, 2021 | 23.02 | 23.10 | 22.73 | 22.75 | 388,140 | -0.17(-0.72%) |
Jul 28, 2021 | 23.05 | 23.15 | 22.71 | 22.91 | 415,912 | +0.09(+0.38%) |
Jul 27, 2021 | 22.82 | 22.98 | 22.68 | 22.82 | 348,429 | -0.16(-0.68%) |
Jul 26, 2021 | 22.88 | 23.41 | 22.83 | 22.98 | 416,582 | +0.14(+0.59%) |
Jul 23, 2021 | 22.63 | 22.88 | 22.47 | 22.84 | 252,355 | +0.33(+1.47%) |
Jul 22, 2021 | 22.70 | 22.71 | 22.41 | 22.51 | 299,250 | -0.18(-0.81%) |
Jul 21, 2021 | 22.50 | 22.86 | 22.45 | 22.70 | 200,333 | +0.31(+1.39%) |
Jul 20, 2021 | 21.97 | 22.48 | 21.64 | 22.39 | 612,640 | +0.40(+1.81%) |
Jul 19, 2021 | 21.91 | 22.28 | 21.82 | 21.99 | 432,849 | -0.33(-1.48%) |
Jul 16, 2021 | 23.06 | 23.15 | 22.26 | 22.32 | 231,074 | -0.64(-2.79%) |
Jul 15, 2021 | 22.95 | 23.24 | 22.87 | 22.96 | 401,676 | -0.05(-0.21%) |
Jul 14, 2021 | 23.28 | 23.43 | 22.94 | 23.01 | 238,018 | -0.16(-0.67%) |
Jul 13, 2021 | 23.53 | 23.53 | 23.14 | 23.16 | 395,900 | -0.49(-2.05%) |
Jul 12, 2021 | 23.22 | 23.74 | 23.15 | 23.65 | 469,392 | +0.19(+0.83%) |
Jul 09, 2021 | 22.99 | 23.52 | 22.93 | 23.46 | 270,872 | +0.70(+3.07%) |
Jul 08, 2021 | 22.99 | 23.12 | 22.63 | 22.76 | 354,936 | -0.41(-1.76%) |
Jul 07, 2021 | 23.35 | 23.50 | 22.84 | 23.16 | 509,774 | -0.22(-0.95%) |
Jul 06, 2021 | 23.78 | 23.78 | 23.21 | 23.39 | 441,706 | -0.36(-1.51%) |
Jul 02, 2021 | 24.05 | 24.05 | 23.48 | 23.75 | 639,393 | -0.29(-1.21%) |