Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 21.61 | 21.66 | 21.32 | 21.37 | 16,924 | -0.19(-0.89%) |
Mar 30, 2022 | 21.68 | 21.70 | 21.56 | 21.56 | 12,165 | -0.25(-1.15%) |
Mar 29, 2022 | 22.62 | 22.62 | 21.69 | 21.81 | 29,510 | +0.15(+0.69%) |
Mar 28, 2022 | 21.09 | 21.66 | 21.09 | 21.66 | 78,939 | +0.28(+1.31%) |
Mar 25, 2022 | 21.48 | 21.60 | 21.32 | 21.38 | 47,180 | -0.41(-1.88%) |
Mar 24, 2022 | 21.50 | 21.80 | 21.50 | 21.79 | 16,072 | +0.54(+2.54%) |
Mar 23, 2022 | 21.15 | 21.39 | 21.14 | 21.25 | 29,431 | -0.07(-0.33%) |
Mar 22, 2022 | 21.84 | 21.84 | 21.18 | 21.32 | 87,942 | +0.32(+1.52%) |
Mar 21, 2022 | 20.91 | 21.00 | 20.79 | 21.00 | 94,019 | +0.08(+0.38%) |
Mar 18, 2022 | 21.08 | 21.08 | 20.66 | 20.92 | 77,878 | +0.40(+1.95%) |
Mar 17, 2022 | 20.46 | 20.54 | 20.27 | 20.52 | 70,968 | +0.49(+2.45%) |
Mar 16, 2022 | 19.32 | 20.13 | 19.32 | 20.03 | 80,503 | +0.90(+4.70%) |
Mar 15, 2022 | 19.03 | 19.16 | 18.40 | 19.13 | 155,458 | +0.23(+1.22%) |
Mar 14, 2022 | 19.14 | 19.57 | 18.82 | 18.90 | 43,533 | -0.62(-3.18%) |
Mar 11, 2022 | 19.93 | 19.93 | 19.52 | 19.52 | 48,170 | +0.11(+0.57%) |
Mar 10, 2022 | 20.20 | 20.20 | 18.90 | 19.41 | 36,967 | -0.15(-0.77%) |
Mar 09, 2022 | 20.17 | 20.18 | 18.90 | 19.56 | 43,126 | -0.12(-0.61%) |
Mar 08, 2022 | 19.65 | 19.72 | 19.51 | 19.68 | 76,754 | +0.06(+0.31%) |
Mar 07, 2022 | 20.05 | 20.20 | 19.58 | 19.62 | 58,211 | -0.49(-2.44%) |
Mar 04, 2022 | 20.59 | 20.59 | 20.09 | 20.11 | 58,323 | -1.42(-6.60%) |
Mar 03, 2022 | 21.69 | 21.81 | 21.39 | 21.53 | 74,969 | -0.44(-2.00%) |
Mar 02, 2022 | 21.89 | 22.06 | 21.87 | 21.97 | 78,724 | -0.13(-0.59%) |
Mar 01, 2022 | 22.22 | 22.25 | 22.00 | 22.10 | 68,989 | -0.30(-1.34%) |
Feb 28, 2022 | 22.52 | 22.52 | 22.15 | 22.40 | 45,347 | -0.15(-0.67%) |
Feb 25, 2022 | 22.50 | 22.55 | 22.44 | 22.55 | 34,223 | +0.42(+1.90%) |
Feb 24, 2022 | 21.50 | 22.33 | 21.04 | 22.13 | 146,785 | -0.22(-0.98%) |
Feb 23, 2022 | 23.05 | 23.05 | 22.33 | 22.35 | 61,724 | -0.71(-3.10%) |
Feb 22, 2022 | 23.00 | 23.15 | 22.17 | 23.07 | 75,431 | +0.23(+0.99%) |
Feb 18, 2022 | 22.84 | 0 | +0.62(+2.79%) | |||
Feb 17, 2022 | 22.30 | 22.30 | 22.16 | 22.22 | 14,288 | -0.08(-0.34%) |
Feb 16, 2022 | 21.39 | 22.34 | 21.39 | 22.30 | 22,429 | +0.20(+0.88%) |
Feb 15, 2022 | 22.00 | 22.16 | 21.19 | 22.10 | 25,524 | -0.08(-0.36%) |
Feb 14, 2022 | 22.57 | 22.57 | 22.05 | 22.18 | 90,679 | -0.02(-0.09%) |
Feb 11, 2022 | 22.02 | 22.27 | 22.02 | 22.20 | 25,247 | -0.39(-1.73%) |
Feb 10, 2022 | 21.79 | 22.70 | 21.79 | 22.59 | 87,094 | +0.20(+0.89%) |
Feb 09, 2022 | 22.07 | 22.39 | 22.06 | 22.39 | 33,101 | +0.59(+2.71%) |
Feb 08, 2022 | 20.96 | 21.80 | 20.96 | 21.80 | 72,875 | +0.20(+0.93%) |
Feb 07, 2022 | 21.52 | 21.68 | 21.45 | 21.60 | 42,720 | -0.78(-3.49%) |
Feb 04, 2022 | 21.97 | 22.41 | 21.97 | 22.38 | 35,406 | +0.85(+3.95%) |
Feb 03, 2022 | 22.37 | 21.50 | 21.53 | 44,272 | -0.26(-1.19%) | |
Feb 02, 2022 | 21.67 | 21.97 | 21.67 | 21.79 | 21,416 | -0.04(-0.18%) |
Feb 01, 2022 | 21.75 | 21.96 | 21.57 | 21.83 | 61,690 | +0.03(+0.14%) |
Jan 31, 2022 | 20.82 | 21.91 | 20.82 | 21.80 | 79,560 | +0.34(+1.58%) |
Jan 28, 2022 | 21.39 | 21.52 | 21.33 | 21.46 | 24,506 | -0.13(-0.60%) |
Jan 27, 2022 | 21.04 | 21.77 | 21.04 | 21.59 | 27,178 | +0.37(+1.74%) |
Jan 26, 2022 | 21.00 | 21.75 | 21.00 | 21.22 | 40,823 | -0.25(-1.16%) |
Jan 25, 2022 | 20.84 | 21.52 | 20.68 | 21.47 | 41,250 | +0.35(+1.66%) |
Jan 24, 2022 | 21.38 | 21.87 | 21.01 | 21.12 | 106,050 | -0.69(-3.16%) |
Jan 21, 2022 | 21.77 | 22.79 | 21.30 | 21.81 | 42,651 | +0.23(+1.07%) |
Jan 20, 2022 | 21.60 | 21.93 | 21.58 | 21.58 | 72,052 | -1.02(-4.51%) |
Jan 19, 2022 | 22.74 | 22.83 | 22.60 | 22.60 | 35,859 | +0.27(+1.19%) |
Jan 18, 2022 | 23.00 | 23.07 | 21.56 | 22.34 | 45,175 | -0.86(-3.73%) |
Jan 14, 2022 | 23.20 | 0 | +0.15(+0.67%) | |||
Jan 13, 2022 | 23.05 | 23.19 | 22.95 | 23.05 | 13,980 | -0.00(-0.02%) |
Jan 12, 2022 | 23.50 | 23.50 | 22.83 | 23.05 | 61,121 | +0.25(+1.07%) |
Jan 11, 2022 | 22.65 | 22.83 | 22.43 | 22.80 | 110,249 | -0.23(-0.98%) |
Jan 10, 2022 | 22.90 | 23.51 | 22.85 | 23.03 | 25,868 | -0.15(-0.65%) |
Jan 07, 2022 | 23.00 | 23.18 | 22.98 | 23.18 | 12,661 | +0.29(+1.27%) |
Jan 06, 2022 | 22.18 | 23.05 | 22.18 | 22.89 | 16,968 | -0.21(-0.91%) |
Jan 05, 2022 | 23.14 | 23.23 | 22.97 | 23.10 | 102,716 | +0.20(+0.87%) |
Jan 04, 2022 | 22.83 | 23.00 | 22.79 | 22.90 | 27,268 | -0.36(-1.55%) |
Jan 03, 2022 | 23.51 | 23.51 | 22.63 | 23.26 | 46,417 | +0.28(+1.22%) |
Dec 31, 2021 | 22.87 | 23.16 | 22.85 | 22.98 | 31,546 | +0.20(+0.88%) |
Dec 30, 2021 | 23.32 | 23.32 | 22.62 | 22.78 | 39,579 | -0.11(-0.50%) |
Dec 29, 2021 | 23.51 | 23.51 | 22.82 | 22.89 | 27,834 | -0.11(-0.46%) |
Dec 28, 2021 | 22.97 | 23.09 | 22.90 | 23.00 | 26,522 | +0.00(+0.00%) |
Dec 27, 2021 | 23.16 | 23.16 | 22.85 | 23.00 | 24,210 | -0.13(-0.56%) |
Dec 23, 2021 | 22.38 | 23.18 | 22.38 | 23.13 | 30,382 | -0.20(-0.86%) |
Dec 22, 2021 | 22.87 | 23.37 | 22.86 | 23.33 | 36,003 | -0.05(-0.21%) |
Dec 21, 2021 | 22.53 | 23.38 | 22.53 | 23.38 | 74,865 | +1.49(+6.83%) |
Dec 20, 2021 | 22.25 | 22.40 | 21.59 | 21.89 | 40,660 | -0.38(-1.68%) |
Dec 17, 2021 | 22.04 | 22.42 | 21.80 | 22.26 | 57,515 | +0.40(+1.82%) |
Dec 16, 2021 | 21.99 | 22.07 | 21.81 | 21.86 | 43,169 | +0.38(+1.76%) |
Dec 15, 2021 | 22.15 | 22.15 | 21.35 | 21.48 | 35,293 | -0.05(-0.26%) |
Dec 14, 2021 | 22.04 | 22.04 | 21.36 | 21.54 | 56,808 | +0.36(+1.70%) |
Dec 13, 2021 | 21.26 | 21.26 | 21.09 | 21.18 | 25,107 | -0.72(-3.29%) |
Dec 10, 2021 | 21.20 | 21.90 | 21.20 | 21.90 | 38,671 | +0.24(+1.11%) |
Dec 09, 2021 | 21.12 | 21.99 | 21.12 | 21.66 | 62,284 | -0.24(-1.10%) |
Dec 08, 2021 | 21.68 | 22.10 | 21.67 | 21.90 | 453,862 | +0.24(+1.12%) |
Dec 07, 2021 | 21.70 | 21.73 | 21.55 | 21.66 | 47,711 | +0.34(+1.58%) |
Dec 06, 2021 | 21.21 | 21.39 | 21.17 | 21.32 | 56,177 | +0.40(+1.91%) |
Dec 03, 2021 | 21.02 | 21.02 | 20.64 | 20.92 | 49,484 | +0.67(+3.31%) |
Dec 02, 2021 | 20.72 | 20.72 | 20.25 | 20.25 | 43,603 | -0.31(-1.51%) |
Dec 01, 2021 | 19.96 | 20.89 | 19.96 | 20.56 | 110,644 | +0.26(+1.31%) |
Nov 30, 2021 | 20.43 | 20.48 | 20.15 | 20.30 | 127,545 | +0.77(+3.92%) |
Nov 29, 2021 | 19.57 | 20.05 | 19.50 | 19.53 | 34,535 | +0.03(+0.15%) |
Nov 26, 2021 | 19.93 | 20.36 | 19.01 | 19.50 | 38,375 | -0.83(-4.08%) |
Nov 24, 2021 | 19.65 | 20.37 | 19.65 | 20.33 | 60,616 | +0.43(+2.16%) |
Nov 23, 2021 | 20.00 | 20.22 | 19.85 | 19.90 | 39,621 | -0.48(-2.36%) |
Nov 22, 2021 | 20.82 | 20.82 | 19.54 | 20.38 | 50,517 | +0.18(+0.87%) |
Nov 19, 2021 | 20.01 | 20.60 | 20.01 | 20.20 | 53,223 | -0.14(-0.66%) |
Nov 18, 2021 | 20.53 | 20.42 | 20.34 | 20.34 | 55,743 | -0.24(-1.17%) |
Nov 17, 2021 | 21.00 | 21.14 | 20.56 | 20.58 | 45,966 | -0.62(-2.92%) |
Nov 16, 2021 | 21.16 | 21.21 | 21.14 | 21.20 | 29,348 | +0.40(+1.92%) |
Nov 15, 2021 | 21.29 | 21.29 | 20.60 | 20.80 | 34,167 | -0.22(-1.05%) |
Nov 12, 2021 | 20.92 | 21.06 | 20.50 | 21.02 | 23,196 | -0.19(-0.88%) |
Nov 11, 2021 | 21.05 | 21.45 | 21.05 | 21.21 | 93,162 | +0.40(+1.90%) |
Nov 10, 2021 | 21.47 | 20.81 | 22,608 | +0.22(+1.06%) | ||
Nov 09, 2021 | 20.24 | 20.80 | 20.24 | 20.59 | 35,816 | -0.30(-1.42%) |
Nov 08, 2021 | 20.86 | 20.90 | 20.70 | 20.89 | 34,449 | +0.14(+0.67%) |
Nov 05, 2021 | 21.25 | 21.25 | 20.73 | 20.75 | 100,620 | -0.96(-4.42%) |
Nov 04, 2021 | 22.00 | 22.00 | 21.40 | 21.71 | 50,006 | -0.21(-0.96%) |
Nov 03, 2021 | 21.02 | 21.96 | 21.02 | 21.92 | 38,158 | -0.03(-0.14%) |
Nov 02, 2021 | 21.73 | 22.10 | 21.73 | 21.95 | 74,123 | -0.05(-0.23%) |
Nov 01, 2021 | 22.00 | 22.07 | 21.88 | 22.00 | 42,476 | +0.04(+0.18%) |
Oct 29, 2021 | 21.86 | 21.96 | 21.72 | 21.96 | 53,555 | +0.30(+1.39%) |
Oct 28, 2021 | 21.67 | 21.74 | 21.58 | 21.66 | 32,033 | +0.12(+0.58%) |
Oct 27, 2021 | 21.59 | 21.74 | 21.48 | 21.54 | 269,630 | +0.05(+0.21%) |
Oct 26, 2021 | 21.48 | 21.49 | 476,481 | +0.23(+1.08%) | ||
Oct 25, 2021 | 21.82 | 21.82 | 21.21 | 21.26 | 316,819 | +0.14(+0.66%) |
Oct 22, 2021 | 21.15 | 21.24 | 21.01 | 21.12 | 291,188 | +0.27(+1.29%) |
Oct 21, 2021 | 21.03 | 22.20 | 20.71 | 20.85 | 94,471 | -0.19(-0.89%) |
Oct 20, 2021 | 22.25 | 22.99 | 21.00 | 21.04 | 56,148 | -1.83(-8.01%) |
Oct 19, 2021 | 20.99 | 23.45 | 20.99 | 22.87 | 45,004 | +1.60(+7.52%) |
Oct 18, 2021 | 20.55 | 21.27 | 20.24 | 21.27 | 204,644 | +0.47(+2.26%) |
Oct 15, 2021 | 20.79 | 21.59 | 20.75 | 20.80 | 30,284 | -0.80(-3.70%) |
Oct 14, 2021 | 21.60 | 21.88 | 21.02 | 21.60 | 24,866 | +0.23(+1.08%) |
Oct 13, 2021 | 21.50 | 21.65 | 21.37 | 21.37 | 23,752 | +0.51(+2.44%) |
Oct 12, 2021 | 21.42 | 22.60 | 20.65 | 20.86 | 98,635 | -2.14(-9.30%) |
Oct 11, 2021 | 23.90 | 24.01 | 21.70 | 23.00 | 113,942 | -0.90(-3.77%) |
Oct 08, 2021 | 27.01 | 27.65 | 23.90 | 23.90 | 117,675 | -3.60(-13.09%) |
Oct 07, 2021 | 26.05 | 29.00 | 26.05 | 27.50 | 88,572 | -0.35(-1.26%) |
Oct 06, 2021 | 26.01 | 30.00 | 26.01 | 27.85 | 882,971 | -4.05(-12.70%) |
Oct 05, 2021 | 28.31 | 35.94 | 27.95 | 31.90 | 458,028 | +4.65(+17.06%) |
Oct 04, 2021 | 28.72 | 28.72 | 25.92 | 27.25 | 74,116 | +0.84(+3.18%) |
Oct 01, 2021 | 26.44 | 27.50 | 25.00 | 26.41 | 75,218 | -1.44(-5.17%) |
Sep 30, 2021 | 25.00 | 28.20 | 22.70 | 27.85 | 192,627 | +4.35(+18.51%) |
Sep 29, 2021 | 22.08 | 23.74 | 22.00 | 23.50 | 293,045 | +1.55(+7.09%) |
Sep 28, 2021 | 22.18 | 22.18 | 21.89 | 21.95 | 405,351 | -0.30(-1.37%) |
Sep 27, 2021 | 22.05 | 22.28 | 21.97 | 22.25 | 954,568 | +1.12(+5.30%) |
Sep 24, 2021 | 21.18 | 21.22 | 21.10 | 21.13 | 290,255 | -0.02(-0.09%) |
Sep 23, 2021 | 20.88 | 21.17 | 20.88 | 21.15 | 112,374 | +0.33(+1.59%) |
Sep 22, 2021 | 20.94 | 21.04 | 20.81 | 20.82 | 45,745 | +0.14(+0.68%) |
Sep 21, 2021 | 20.24 | 20.68 | 20.24 | 20.68 | 27,873 | +0.04(+0.19%) |
Sep 20, 2021 | 20.48 | 20.86 | 20.27 | 20.64 | 58,113 | -0.96(-4.44%) |
Sep 17, 2021 | 21.39 | 21.72 | 21.38 | 21.60 | 29,241 | +0.90(+4.35%) |
Sep 16, 2021 | 20.24 | 20.71 | 20.24 | 20.70 | 17,347 | -0.03(-0.12%) |
Sep 15, 2021 | 20.33 | 20.74 | 20.32 | 20.73 | 62,204 | -0.29(-1.40%) |
Sep 14, 2021 | 21.10 | 21.12 | 21.00 | 21.02 | 59,361 | +0.58(+2.84%) |
Sep 13, 2021 | 20.68 | 20.68 | 20.24 | 20.44 | 29,321 | -0.63(-2.99%) |
Sep 10, 2021 | 21.23 | 21.24 | 21.00 | 21.07 | 21,288 | -0.02(-0.12%) |
Sep 09, 2021 | 20.78 | 21.14 | 20.78 | 21.09 | 31,390 | +0.09(+0.45%) |
Sep 08, 2021 | 21.30 | 21.30 | 20.93 | 21.00 | 17,993 | -0.59(-2.73%) |
Sep 07, 2021 | 22.20 | 22.20 | 21.51 | 21.59 | 21,934 | +0.11(+0.51%) |
Sep 03, 2021 | 21.39 | 21.49 | 21.37 | 21.48 | 31,386 | -0.02(-0.09%) |
Sep 02, 2021 | 21.88 | 21.88 | 21.50 | 21.50 | 40,352 | -0.68(-3.07%) |
Sep 01, 2021 | 22.31 | 22.31 | 22.01 | 22.18 | 23,401 | +0.02(+0.09%) |
Aug 31, 2021 | 21.70 | 22.19 | 21.70 | 22.16 | 70,451 | +0.77(+3.60%) |
Aug 30, 2021 | 20.85 | 21.39 | 20.85 | 21.39 | 30,164 | +0.62(+2.99%) |
Aug 27, 2021 | 20.31 | 20.79 | 20.31 | 20.77 | 28,373 | +0.50(+2.49%) |
Aug 26, 2021 | 20.36 | 20.41 | 20.26 | 20.27 | 33,564 | -0.61(-2.90%) |
Aug 25, 2021 | 20.71 | 20.87 | 20.70 | 20.87 | 28,481 | -0.02(-0.12%) |
Aug 24, 2021 | 20.75 | 20.98 | 20.75 | 20.89 | 19,685 | -0.21(-0.97%) |
Aug 23, 2021 | 20.82 | 21.10 | 20.80 | 21.10 | 127,044 | +0.36(+1.74%) |
Aug 20, 2021 | 20.68 | 20.80 | 20.51 | 20.74 | 223,005 | +0.35(+1.72%) |
Aug 19, 2021 | 20.56 | 20.56 | 20.18 | 20.39 | 48,246 | -0.99(-4.63%) |
Aug 18, 2021 | 21.43 | 21.54 | 21.34 | 21.38 | 72,336 | +0.37(+1.76%) |
Aug 17, 2021 | 21.25 | 21.25 | 20.70 | 21.01 | 38,680 | -0.20(-0.97%) |
Aug 16, 2021 | 20.98 | 21.27 | 20.98 | 21.21 | 19,449 | +0.76(+3.72%) |
Aug 13, 2021 | 20.69 | 20.69 | 20.38 | 20.45 | 95,806 | -0.54(-2.55%) |
Aug 12, 2021 | 21.27 | 21.27 | 20.91 | 20.99 | 96,699 | -0.15(-0.71%) |
Aug 11, 2021 | 20.54 | 21.17 | 20.54 | 21.14 | 197,757 | +2.00(+10.45%) |
Aug 10, 2021 | 19.76 | 19.76 | 19.04 | 19.14 | 33,743 | +0.18(+0.92%) |
Aug 09, 2021 | 18.55 | 19.00 | 18.55 | 18.96 | 23,248 | +0.10(+0.54%) |
Aug 06, 2021 | 18.89 | 18.99 | 18.79 | 18.86 | 26,748 | -0.03(-0.15%) |
Aug 05, 2021 | 19.05 | 19.05 | 18.65 | 18.89 | 157,889 | -0.35(-1.82%) |
Aug 04, 2021 | 18.80 | 19.30 | 18.80 | 19.24 | 35,382 | -0.06(-0.31%) |
Aug 03, 2021 | 19.46 | 19.46 | 19.14 | 19.30 | 69,843 | -0.23(-1.18%) |
Aug 02, 2021 | 19.05 | 19.53 | 19.05 | 19.53 | 219,455 | +0.91(+4.89%) |
Jul 30, 2021 | 18.31 | 18.74 | 18.31 | 18.62 | 29,694 | -0.11(-0.61%) |
Jul 29, 2021 | 19.34 | 19.44 | 18.68 | 18.73 | 48,012 | -0.62(-3.23%) |
Jul 28, 2021 | 18.69 | 19.39 | 18.69 | 19.36 | 46,431 | +1.18(+6.49%) |
Jul 27, 2021 | 17.76 | 18.25 | 17.76 | 18.18 | 61,878 | -0.68(-3.61%) |
Jul 26, 2021 | 18.70 | 19.20 | 18.70 | 18.86 | 55,787 | -0.84(-4.25%) |
Jul 23, 2021 | 19.89 | 19.97 | 19.55 | 19.70 | 21,402 | -1.00(-4.84%) |
Jul 22, 2021 | 20.65 | 20.82 | 20.65 | 20.70 | 70,987 | +0.20(+0.98%) |
Jul 21, 2021 | 20.15 | 20.93 | 20.15 | 20.50 | 37,906 | +0.09(+0.46%) |
Jul 20, 2021 | 20.17 | 20.50 | 20.15 | 20.41 | 76,427 | -0.12(-0.60%) |
Jul 19, 2021 | 20.15 | 20.55 | 20.15 | 20.53 | 29,186 | -0.19(-0.92%) |
Jul 16, 2021 | 21.39 | 21.39 | 20.69 | 20.72 | 51,893 | -0.80(-3.72%) |
Jul 15, 2021 | 21.50 | 22.30 | 21.50 | 21.52 | 212,284 | +0.01(+0.05%) |
Jul 14, 2021 | 21.74 | 21.74 | 21.38 | 21.51 | 35,957 | -0.89(-3.97%) |
Jul 13, 2021 | 22.48 | 22.51 | 22.39 | 22.40 | 37,088 | -0.38(-1.67%) |
Jul 12, 2021 | 22.94 | 22.94 | 22.70 | 22.78 | 30,888 | -0.46(-2.00%) |
Jul 09, 2021 | 23.00 | 23.30 | 23.00 | 23.25 | 21,139 | +0.29(+1.24%) |
Jul 08, 2021 | 22.67 | 22.96 | 22.45 | 22.96 | 46,992 | +0.21(+0.92%) |
Jul 07, 2021 | 22.44 | 22.78 | 22.44 | 22.75 | 30,416 | +0.23(+1.02%) |
Jul 06, 2021 | 22.27 | 22.84 | 22.27 | 22.52 | 101,660 | -0.34(-1.49%) |
Jul 02, 2021 | 22.37 | 22.95 | 22.37 | 22.86 | 47,433 | -0.23(-1.00%) |
Jul 01, 2021 | 22.80 | 23.09 | 22.80 | 23.09 | 28,843 | +0.06(+0.26%) |
Jun 30, 2021 | 23.10 | 23.19 | 23.01 | 23.03 | 10,309 | -0.36(-1.54%) |
Jun 29, 2021 | 23.05 | 23.70 | 23.05 | 23.39 | 20,032 | +0.12(+0.52%) |
Jun 28, 2021 | 23.55 | 23.55 | 23.24 | 23.27 | 21,342 | -0.23(-0.98%) |
Jun 25, 2021 | 23.64 | 23.64 | 23.32 | 23.50 | 9,643 | +0.03(+0.13%) |
Jun 24, 2021 | 23.28 | 23.50 | 23.28 | 23.47 | 22,843 | +0.23(+0.99%) |
Jun 23, 2021 | 23.29 | 23.32 | 23.14 | 23.24 | 20,058 | +0.08(+0.35%) |
Jun 22, 2021 | 22.79 | 23.28 | 22.79 | 23.16 | 51,247 | +0.58(+2.57%) |
Jun 21, 2021 | 22.86 | 22.86 | 22.40 | 22.58 | 39,135 | -0.45(-1.95%) |
Jun 18, 2021 | 23.04 | 23.05 | 23.01 | 23.03 | 12,951 | -0.65(-2.74%) |
Jun 17, 2021 | 23.83 | 23.83 | 23.58 | 23.68 | 28,032 | +0.77(+3.38%) |
Jun 16, 2021 | 22.64 | 23.16 | 22.64 | 22.91 | 26,504 | -0.17(-0.72%) |
Jun 15, 2021 | 23.53 | 23.53 | 23.00 | 23.07 | 11,769 | -0.52(-2.20%) |
Jun 14, 2021 | 23.55 | 23.59 | 23.35 | 23.59 | 8,330 | +0.15(+0.64%) |
Jun 11, 2021 | 23.16 | 23.51 | 23.16 | 23.44 | 40,024 | -0.50(-2.09%) |
Jun 10, 2021 | 23.55 | 23.98 | 23.55 | 23.94 | 22,606 | +0.35(+1.48%) |
Jun 09, 2021 | 23.52 | 23.69 | 23.31 | 23.59 | 18,609 | +0.28(+1.20%) |
Jun 08, 2021 | 23.50 | 23.50 | 23.25 | 23.31 | 35,254 | -0.45(-1.89%) |
Jun 07, 2021 | 23.97 | 23.97 | 23.50 | 23.76 | 24,316 | -0.03(-0.13%) |
Jun 04, 2021 | 23.80 | 23.83 | 23.65 | 23.79 | 31,723 | -0.01(-0.04%) |
Jun 03, 2021 | 23.79 | 23.86 | 23.65 | 23.80 | 21,309 | -0.25(-1.04%) |
Jun 02, 2021 | 24.27 | 24.27 | 23.98 | 24.05 | 43,243 | -0.27(-1.11%) |
Jun 01, 2021 | 24.40 | 24.40 | 24.10 | 24.32 | 45,521 | +0.12(+0.50%) |
May 28, 2021 | 24.09 | 24.51 | 23.98 | 24.20 | 26,145 | -1.10(-4.35%) |
May 27, 2021 | 25.55 | 25.55 | 25.04 | 25.30 | 19,324 | +0.23(+0.92%) |
May 26, 2021 | 24.99 | 25.07 | 24.96 | 25.07 | 19,866 | +0.78(+3.21%) |
May 25, 2021 | 24.32 | 24.40 | 24.26 | 24.29 | 64,969 | -0.03(-0.12%) |
May 24, 2021 | 23.72 | 24.43 | 23.72 | 24.32 | 73,616 | -0.55(-2.21%) |
May 21, 2021 | 24.95 | 24.95 | 24.75 | 24.87 | 24,004 | -0.14(-0.56%) |
May 20, 2021 | 24.88 | 25.01 | 24.88 | 25.01 | 58,764 | +0.50(+2.04%) |
May 19, 2021 | 25.06 | 25.06 | 24.19 | 24.51 | 18,299 | +0.08(+0.33%) |
May 18, 2021 | 24.44 | 24.59 | 24.34 | 24.43 | 75,739 | +0.54(+2.26%) |
May 17, 2021 | 23.46 | 23.96 | 23.46 | 23.89 | 78,459 | +0.35(+1.49%) |
May 14, 2021 | 22.94 | 23.56 | 22.94 | 23.54 | 107,959 | +0.69(+3.02%) |
May 13, 2021 | 23.03 | 23.40 | 22.50 | 22.85 | 230,911 | -1.43(-5.89%) |
May 12, 2021 | 25.86 | 25.86 | 24.28 | 24.28 | 106,856 | -1.76(-6.76%) |
May 11, 2021 | 25.97 | 26.20 | 25.50 | 26.04 | 11,552 | +0.09(+0.33%) |
May 10, 2021 | 26.69 | 26.69 | 25.85 | 25.95 | 36,059 | -1.47(-5.36%) |
May 07, 2021 | 27.30 | 27.50 | 27.30 | 27.43 | 12,118 | +0.85(+3.20%) |
May 06, 2021 | 26.24 | 26.67 | 26.24 | 26.57 | 16,449 | -0.14(-0.52%) |
May 05, 2021 | 26.77 | 26.81 | 26.65 | 26.71 | 15,848 | -0.59(-2.15%) |
May 04, 2021 | 27.90 | 27.90 | 27.18 | 27.30 | 30,784 | -0.36(-1.32%) |
May 03, 2021 | 28.00 | 28.00 | 27.16 | 27.66 | 21,730 | +0.30(+1.11%) |
Apr 30, 2021 | 27.25 | 27.52 | 27.25 | 27.36 | 35,900 | +0.28(+1.03%) |
Apr 29, 2021 | 26.77 | 27.18 | 26.77 | 27.08 | 13,159 | +0.28(+1.04%) |
Apr 28, 2021 | 26.59 | 26.93 | 26.59 | 26.80 | 33,460 | +0.03(+0.11%) |
Apr 27, 2021 | 27.00 | 27.00 | 26.65 | 26.77 | 28,178 | -0.72(-2.62%) |
Apr 26, 2021 | 27.16 | 27.65 | 27.16 | 27.49 | 31,868 | -1.26(-4.38%) |
Apr 23, 2021 | 28.39 | 28.80 | 28.28 | 28.75 | 34,800 | +1.07(+3.87%) |
Apr 22, 2021 | 28.00 | 28.00 | 27.66 | 27.68 | 17,877 | -0.27(-0.97%) |
Apr 21, 2021 | 27.95 | 28.02 | 27.80 | 27.95 | 16,328 | +0.57(+2.10%) |
Apr 20, 2021 | 28.16 | 28.16 | 27.32 | 27.38 | 21,197 | -0.20(-0.74%) |
Apr 19, 2021 | 28.19 | 28.19 | 27.31 | 27.58 | 25,355 | -0.30(-1.06%) |
Apr 16, 2021 | 27.60 | 27.99 | 27.60 | 27.88 | 63,300 | +1.07(+3.99%) |
Apr 15, 2021 | 26.27 | 26.96 | 26.27 | 26.80 | 16,516 | +0.54(+2.08%) |
Apr 14, 2021 | 26.29 | 26.35 | 26.06 | 26.26 | 16,664 | +0.20(+0.77%) |
Apr 13, 2021 | 25.71 | 26.31 | 25.45 | 26.06 | 24,156 | +0.37(+1.44%) |
Apr 12, 2021 | 25.49 | 25.85 | 25.44 | 25.69 | 27,836 | +0.17(+0.67%) |
Apr 09, 2021 | 25.96 | 25.96 | 25.50 | 25.52 | 31,500 | -0.72(-2.74%) |
Apr 08, 2021 | 26.43 | 26.49 | 26.18 | 26.24 | 25,067 | -0.20(-0.76%) |
Apr 07, 2021 | 26.62 | 27.11 | 26.35 | 26.44 | 42,612 | -1.40(-5.03%) |
Apr 06, 2021 | 27.62 | 28.04 | 27.62 | 27.84 | 35,693 | -0.06(-0.22%) |
Apr 05, 2021 | 27.90 | 27.90 | 27.70 | 27.90 | 29,735 | +0.24(+0.89%) |