Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.44 | 17.57 | 17.21 | 17.48 | 93,804 | +0.11(+0.66%) |
Jun 29, 2022 | 17.29 | 17.46 | 17.09 | 17.36 | 87,156 | +0.10(+0.56%) |
Jun 28, 2022 | 17.73 | 17.79 | 17.16 | 17.27 | 103,960 | -0.34(-1.94%) |
Jun 27, 2022 | 17.53 | 17.71 | 17.40 | 17.61 | 75,439 | +0.06(+0.35%) |
Jun 24, 2022 | 17.22 | 17.57 | 17.01 | 17.55 | 82,524 | +0.46(+2.67%) |
Jun 23, 2022 | 16.76 | 17.09 | 16.67 | 17.09 | 116,617 | +0.56(+3.39%) |
Jun 22, 2022 | 16.37 | 16.78 | 16.37 | 16.53 | 115,708 | +0.06(+0.37%) |
Jun 21, 2022 | 16.26 | 16.57 | 16.26 | 16.47 | 100,593 | +0.41(+2.57%) |
Jun 17, 2022 | 15.80 | 16.24 | 15.80 | 16.06 | 112,435 | +0.17(+1.06%) |
Jun 16, 2022 | 16.15 | 16.25 | 15.77 | 15.89 | 160,170 | -0.61(-3.70%) |
Jun 15, 2022 | 16.14 | 16.60 | 16.14 | 16.50 | 126,977 | +0.42(+2.60%) |
Jun 14, 2022 | 16.23 | 16.29 | 15.94 | 16.08 | 138,713 | -0.22(-1.34%) |
Jun 13, 2022 | 16.83 | 16.91 | 16.21 | 16.30 | 236,987 | -0.87(-5.07%) |
Jun 10, 2022 | 17.48 | 17.48 | 17.12 | 17.17 | 145,403 | -0.55(-3.10%) |
Jun 09, 2022 | 17.80 | 17.98 | 17.66 | 17.72 | 163,694 | -0.11(-0.64%) |
Jun 08, 2022 | 17.97 | 18.14 | 17.81 | 17.83 | 76,104 | -0.19(-1.06%) |
Jun 07, 2022 | 17.81 | 18.05 | 17.68 | 18.02 | 88,446 | +0.27(+1.52%) |
Jun 06, 2022 | 17.95 | 18.02 | 17.70 | 17.75 | 96,844 | -0.11(-0.63%) |
Jun 03, 2022 | 18.05 | 18.24 | 17.87 | 17.87 | 50,387 | -0.31(-1.72%) |
Jun 02, 2022 | 17.93 | 18.18 | 17.70 | 18.18 | 52,838 | +0.24(+1.36%) |
Jun 01, 2022 | 18.25 | 18.32 | 17.81 | 17.94 | 117,125 | -0.30(-1.62%) |
May 31, 2022 | 18.68 | 18.68 | 18.09 | 18.23 | 123,606 | -0.28(-1.51%) |
May 27, 2022 | 18.02 | 18.51 | 17.98 | 18.51 | 92,935 | +0.54(+3.01%) |
May 26, 2022 | 17.88 | 18.07 | 17.72 | 17.97 | 73,254 | +0.25(+1.43%) |
May 25, 2022 | 17.72 | 17.86 | 17.57 | 17.72 | 63,663 | +0.02(+0.10%) |
May 24, 2022 | 17.72 | 17.74 | 17.48 | 17.70 | 64,917 | -0.03(-0.15%) |
May 23, 2022 | 17.86 | 17.88 | 17.67 | 17.73 | 98,730 | +0.05(+0.30%) |
May 20, 2022 | 17.83 | 17.92 | 17.35 | 17.68 | 87,370 | +0.10(+0.55%) |
May 19, 2022 | 17.44 | 17.77 | 17.44 | 17.58 | 82,432 | -0.12(-0.68%) |
May 18, 2022 | 18.05 | 18.05 | 17.60 | 17.70 | 77,111 | -0.45(-2.48%) |
May 17, 2022 | 17.89 | 18.30 | 17.77 | 18.15 | 69,165 | +0.43(+2.45%) |
May 16, 2022 | 17.55 | 17.77 | 17.47 | 17.72 | 120,225 | +0.30(+1.74%) |
May 13, 2022 | 17.46 | 17.68 | 17.41 | 17.41 | 113,512 | +0.11(+0.65%) |
May 12, 2022 | 17.16 | 17.39 | 17.11 | 17.30 | 97,542 | +0.04(+0.25%) |
May 11, 2022 | 17.50 | 17.84 | 17.24 | 17.26 | 85,926 | -0.24(-1.39%) |
May 10, 2022 | 17.56 | 17.67 | 17.29 | 17.50 | 89,065 | +0.14(+0.80%) |
May 09, 2022 | 18.14 | 18.26 | 17.31 | 17.36 | 210,583 | -1.07(-5.83%) |
May 06, 2022 | 18.39 | 18.53 | 18.10 | 18.44 | 56,790 | -0.06(-0.33%) |
May 05, 2022 | 18.94 | 19.06 | 18.36 | 18.50 | 82,816 | -0.55(-2.91%) |
May 04, 2022 | 18.72 | 19.11 | 18.61 | 19.05 | 74,329 | +0.38(+2.04%) |
May 03, 2022 | 18.58 | 18.99 | 18.52 | 18.67 | 93,256 | +0.05(+0.28%) |
May 02, 2022 | 18.93 | 19.03 | 18.33 | 18.62 | 133,867 | -0.41(-2.14%) |
Apr 29, 2022 | 19.28 | 19.37 | 18.83 | 19.02 | 99,836 | -0.36(-1.88%) |
Apr 28, 2022 | 18.84 | 19.46 | 18.69 | 19.39 | 95,610 | +0.56(+2.99%) |
Apr 27, 2022 | 18.83 | 19.02 | 18.65 | 18.83 | 91,531 | +0.04(+0.23%) |
Apr 26, 2022 | 19.03 | 19.12 | 18.69 | 18.78 | 106,349 | -0.28(-1.45%) |
Apr 25, 2022 | 19.03 | 19.11 | 18.64 | 19.06 | 122,577 | -0.09(-0.45%) |
Apr 22, 2022 | 19.82 | 19.82 | 19.13 | 19.15 | 108,114 | -0.74(-3.70%) |
Apr 21, 2022 | 20.19 | 20.19 | 19.79 | 19.88 | 74,533 | -0.16(-0.78%) |
Apr 20, 2022 | 19.97 | 20.19 | 19.76 | 20.04 | 108,310 | +0.24(+1.24%) |
Apr 19, 2022 | 19.58 | 19.90 | 19.57 | 19.79 | 97,034 | +0.18(+0.92%) |
Apr 18, 2022 | 19.97 | 19.97 | 19.48 | 19.61 | 108,481 | -0.23(-1.17%) |
Apr 14, 2022 | 19.79 | 19.98 | 19.65 | 19.85 | 148,852 | +0.03(+0.17%) |
Apr 13, 2022 | 19.51 | 19.81 | 19.48 | 19.81 | 89,246 | +0.21(+1.06%) |
Apr 12, 2022 | 19.85 | 19.92 | 19.43 | 19.60 | 193,535 | -0.03(-0.13%) |
Apr 11, 2022 | 19.91 | 19.97 | 19.54 | 19.63 | 201,633 | -0.24(-1.21%) |
Apr 08, 2022 | 19.81 | 20.00 | 19.69 | 19.87 | 120,002 | +0.08(+0.39%) |
Apr 07, 2022 | 19.33 | 19.87 | 19.29 | 19.79 | 96,302 | +0.52(+2.68%) |
Apr 06, 2022 | 19.13 | 19.35 | 19.06 | 19.28 | 112,267 | +0.03(+0.18%) |
Apr 05, 2022 | 19.37 | 19.53 | 19.19 | 19.24 | 160,628 | -0.13(-0.67%) |
Apr 04, 2022 | 19.58 | 19.63 | 19.36 | 19.37 | 95,470 | -0.17(-0.88%) |
Apr 01, 2022 | 19.20 | 19.57 | 19.20 | 19.54 | 95,084 | +0.35(+1.84%) |
Mar 31, 2022 | 19.47 | 19.52 | 19.18 | 19.19 | 175,675 | -0.15(-0.76%) |
Mar 30, 2022 | 19.29 | 19.34 | 19.12 | 19.34 | 69,084 | +0.05(+0.27%) |
Mar 29, 2022 | 19.26 | 19.32 | 19.10 | 19.29 | 81,093 | +0.19(+0.99%) |
Mar 28, 2022 | 18.96 | 19.11 | 18.84 | 19.10 | 90,350 | +0.16(+0.87%) |
Mar 25, 2022 | 18.78 | 18.97 | 18.71 | 18.93 | 80,460 | +0.16(+0.83%) |
Mar 24, 2022 | 18.72 | 18.91 | 18.63 | 18.78 | 142,699 | +0.12(+0.65%) |
Mar 23, 2022 | 19.10 | 19.10 | 18.65 | 18.66 | 211,741 | -0.48(-2.52%) |
Mar 22, 2022 | 19.18 | 19.26 | 19.06 | 19.14 | 73,860 | +0.08(+0.41%) |
Mar 21, 2022 | 19.28 | 19.36 | 19.03 | 19.06 | 114,682 | -0.10(-0.54%) |
Mar 18, 2022 | 18.86 | 19.29 | 18.86 | 19.16 | 61,309 | +0.18(+0.97%) |
Mar 17, 2022 | 18.48 | 19.03 | 18.48 | 18.98 | 89,074 | +0.46(+2.50%) |
Mar 16, 2022 | 18.48 | 18.84 | 18.25 | 18.52 | 85,987 | +0.18(+0.98%) |
Mar 15, 2022 | 18.11 | 18.44 | 18.08 | 18.34 | 61,589 | +0.37(+2.05%) |
Mar 14, 2022 | 17.92 | 18.41 | 17.92 | 17.97 | 82,986 | -0.06(-0.33%) |
Mar 11, 2022 | 18.28 | 18.46 | 18.03 | 18.03 | 58,708 | -0.21(-1.13%) |
Mar 10, 2022 | 18.11 | 18.31 | 18.05 | 18.24 | 61,105 | -0.06(-0.33%) |
Mar 09, 2022 | 18.12 | 18.47 | 18.12 | 18.30 | 68,092 | +0.36(+2.01%) |
Mar 08, 2022 | 18.23 | 18.38 | 17.86 | 17.93 | 186,204 | -0.38(-2.06%) |
Mar 07, 2022 | 18.61 | 18.61 | 18.23 | 18.31 | 94,446 | -0.36(-1.93%) |
Mar 04, 2022 | 18.50 | 18.76 | 18.42 | 18.67 | 76,062 | -0.03(-0.14%) |
Mar 03, 2022 | 18.82 | 18.90 | 18.57 | 18.70 | 79,296 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.77 | 18.42 | 18.70 | 134,142 | +0.37(+2.01%) |
Mar 01, 2022 | 18.39 | 18.72 | 18.28 | 18.33 | 98,921 | -0.17(-0.93%) |
Feb 28, 2022 | 18.44 | 18.54 | 18.24 | 18.50 | 114,332 | -0.05(-0.28%) |
Feb 25, 2022 | 17.92 | 18.60 | 18.18 | 18.55 | 128,599 | +0.66(+3.69%) |
Feb 24, 2022 | 16.97 | 17.93 | 16.51 | 17.89 | 207,299 | +0.21(+1.16%) |
Feb 23, 2022 | 18.11 | 18.23 | 17.69 | 17.69 | 114,764 | -0.37(-2.04%) |
Feb 22, 2022 | 18.18 | 18.40 | 17.84 | 18.05 | 134,177 | -0.42(-2.27%) |
Feb 18, 2022 | 18.48 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.74 | 18.86 | 18.59 | 18.59 | 60,778 | -0.24(-1.26%) |
Feb 16, 2022 | 18.82 | 19.01 | 18.70 | 18.82 | 48,461 | -0.02(-0.09%) |
Feb 15, 2022 | 18.70 | 18.92 | 18.70 | 18.84 | 56,990 | +0.26(+1.38%) |
Feb 14, 2022 | 18.84 | 18.86 | 18.49 | 18.59 | 85,119 | -0.26(-1.36%) |
Feb 11, 2022 | 19.17 | 19.30 | 18.77 | 18.84 | 90,649 | -0.35(-1.82%) |
Feb 10, 2022 | 19.34 | 19.54 | 19.16 | 19.19 | 86,687 | -0.31(-1.58%) |
Feb 09, 2022 | 19.56 | 19.61 | 19.46 | 19.50 | 121,039 | +0.09(+0.44%) |
Feb 08, 2022 | 19.19 | 19.52 | 19.12 | 19.41 | 88,276 | +0.06(+0.31%) |
Feb 07, 2022 | 19.61 | 19.63 | 19.22 | 19.35 | 75,179 | -0.19(-0.96%) |
Feb 04, 2022 | 19.38 | 19.64 | 19.38 | 19.54 | 41,605 | +0.16(+0.84%) |
Feb 03, 2022 | 19.58 | 19.37 | 19.38 | 71,492 | -0.38(-1.90%) | |
Feb 02, 2022 | 19.63 | 19.88 | 19.37 | 19.75 | 81,811 | +0.23(+1.18%) |
Feb 01, 2022 | 19.38 | 19.63 | 19.30 | 19.52 | 62,316 | +0.24(+1.24%) |
Jan 31, 2022 | 18.90 | 19.33 | 19.29 | 106,348 | +0.41(+2.17%) | |
Jan 28, 2022 | 18.31 | 18.85 | 18.18 | 18.88 | 87,881 | +0.55(+3.03%) |
Jan 27, 2022 | 18.30 | 18.75 | 18.21 | 18.32 | 115,925 | +0.17(+0.94%) |
Jan 26, 2022 | 18.28 | 18.77 | 18.13 | 18.15 | 135,119 | -0.04(-0.23%) |
Jan 25, 2022 | 18.07 | 18.43 | 17.88 | 18.19 | 122,738 | -0.13(-0.70%) |
Jan 24, 2022 | 18.35 | 18.43 | 17.36 | 18.32 | 351,441 | -0.40(-2.14%) |
Jan 21, 2022 | 19.77 | 19.80 | 18.50 | 18.72 | 300,440 | -1.03(-5.23%) |
Jan 20, 2022 | 20.11 | 20.39 | 19.70 | 19.75 | 101,666 | -0.25(-1.24%) |
Jan 19, 2022 | 20.57 | 20.90 | 19.96 | 20.00 | 128,743 | -0.58(-2.81%) |
Jan 18, 2022 | 20.60 | 20.85 | 20.40 | 20.58 | 113,538 | -0.10(-0.49%) |
Jan 14, 2022 | 20.68 | 0 | +0.20(+1.00%) | |||
Jan 13, 2022 | 21.11 | 21.11 | 20.48 | 20.48 | 96,814 | -0.55(-2.63%) |
Jan 12, 2022 | 20.60 | 21.11 | 20.60 | 21.03 | 80,687 | +0.40(+1.94%) |
Jan 11, 2022 | 20.34 | 20.72 | 20.23 | 20.63 | 86,180 | +0.39(+1.93%) |
Jan 10, 2022 | 20.25 | 20.32 | 20.06 | 20.24 | 119,480 | -0.09(-0.42%) |
Jan 07, 2022 | 20.47 | 20.59 | 20.33 | 20.33 | 89,107 | -0.20(-0.95%) |
Jan 06, 2022 | 20.79 | 20.81 | 20.46 | 20.52 | 108,455 | -0.38(-1.83%) |
Jan 05, 2022 | 21.18 | 21.40 | 20.89 | 20.90 | 103,428 | -0.26(-1.24%) |
Jan 04, 2022 | 21.67 | 21.70 | 21.17 | 21.17 | 106,060 | -0.36(-1.66%) |
Jan 03, 2022 | 21.66 | 21.66 | 21.40 | 21.52 | 112,029 | -0.25(-1.17%) |
Dec 31, 2021 | 21.86 | 21.86 | 21.68 | 21.78 | 71,073 | +0.04(+0.20%) |
Dec 30, 2021 | 21.54 | 21.76 | 21.51 | 21.74 | 65,835 | +0.19(+0.87%) |
Dec 29, 2021 | 21.41 | 21.55 | 21.36 | 21.55 | 44,838 | +0.14(+0.67%) |
Dec 28, 2021 | 21.50 | 21.51 | 21.34 | 21.40 | 40,043 | +0.00(+0.00%) |
Dec 27, 2021 | 21.18 | 21.45 | 21.18 | 21.40 | 105,726 | +0.10(+0.48%) |
Dec 23, 2021 | 21.34 | 21.43 | 21.24 | 21.30 | 90,305 | +0.03(+0.16%) |
Dec 22, 2021 | 21.01 | 21.28 | 20.95 | 21.27 | 94,065 | +0.32(+1.54%) |
Dec 21, 2021 | 20.81 | 20.95 | 20.81 | 20.95 | 82,055 | +0.24(+1.15%) |
Dec 20, 2021 | 20.38 | 20.71 | 20.38 | 20.71 | 107,942 | +0.18(+0.87%) |
Dec 17, 2021 | 20.59 | 20.70 | 20.39 | 20.53 | 65,975 | -0.29(-1.38%) |
Dec 16, 2021 | 21.19 | 21.27 | 20.71 | 20.82 | 84,027 | -0.38(-1.80%) |
Dec 15, 2021 | 20.30 | 21.29 | 20.21 | 21.20 | 133,450 | +0.89(+4.37%) |
Dec 14, 2021 | 20.25 | 20.36 | 20.19 | 20.31 | 49,715 | +0.03(+0.17%) |
Dec 13, 2021 | 20.22 | 20.41 | 20.22 | 20.28 | 60,326 | +0.03(+0.13%) |
Dec 10, 2021 | 19.99 | 20.28 | 19.95 | 20.25 | 54,356 | +0.33(+1.66%) |
Dec 09, 2021 | 19.95 | 20.04 | 19.87 | 19.92 | 58,216 | -0.04(-0.21%) |
Dec 08, 2021 | 19.88 | 19.99 | 19.74 | 19.96 | 77,439 | +0.25(+1.29%) |
Dec 07, 2021 | 20.02 | 20.15 | 19.68 | 19.71 | 134,647 | -0.12(-0.60%) |
Dec 06, 2021 | 19.69 | 19.87 | 19.57 | 19.83 | 122,640 | +0.33(+1.69%) |
Dec 03, 2021 | 19.80 | 19.95 | 19.45 | 19.50 | 88,794 | -0.31(-1.58%) |
Dec 02, 2021 | 19.89 | 19.96 | 19.80 | 19.81 | 70,927 | -0.09(-0.47%) |
Dec 01, 2021 | 19.99 | 20.29 | 19.90 | 19.90 | 61,030 | +0.02(+0.08%) |
Nov 30, 2021 | 20.37 | 20.37 | 20.13 | 19.89 | 95,729 | -0.47(-2.33%) |
Nov 29, 2021 | 20.29 | 20.42 | 20.23 | 20.36 | 131,918 | +0.13(+0.63%) |
Nov 26, 2021 | 20.34 | 20.43 | 20.13 | 20.23 | 58,464 | -0.19(-0.91%) |
Nov 24, 2021 | 20.39 | 20.43 | 20.33 | 20.42 | 49,868 | +0.00(+0.00%) |
Nov 23, 2021 | 20.52 | 20.61 | 20.34 | 20.42 | 86,493 | -0.15(-0.74%) |
Nov 22, 2021 | 20.61 | 20.62 | 20.47 | 20.57 | 60,900 | -0.07(-0.33%) |
Nov 19, 2021 | 20.74 | 20.74 | 20.59 | 20.64 | 57,452 | -0.15(-0.73%) |
Nov 18, 2021 | 20.88 | 20.79 | 20.75 | 20.79 | 50,864 | -0.01(-0.03%) |
Nov 17, 2021 | 20.81 | 20.82 | 20.65 | 20.80 | 61,100 | +0.04(+0.20%) |
Nov 16, 2021 | 20.65 | 20.95 | 20.65 | 20.76 | 71,466 | +0.13(+0.65%) |
Nov 15, 2021 | 20.79 | 20.90 | 20.61 | 20.62 | 67,460 | -0.15(-0.73%) |
Nov 12, 2021 | 20.76 | 20.82 | 20.72 | 20.77 | 42,981 | +0.07(+0.33%) |
Nov 11, 2021 | 20.84 | 21.01 | 20.67 | 20.70 | 55,972 | -0.08(-0.36%) |
Nov 10, 2021 | 20.66 | 20.78 | 60,874 | -0.03(-0.12%) | ||
Nov 09, 2021 | 20.75 | 20.81 | 20.65 | 20.81 | 78,128 | +0.03(+0.12%) |
Nov 08, 2021 | 20.63 | 20.81 | 20.55 | 20.78 | 88,337 | +0.16(+0.78%) |
Nov 05, 2021 | 20.81 | 20.87 | 20.50 | 20.62 | 73,494 | -0.11(-0.53%) |
Nov 04, 2021 | 20.96 | 20.99 | 20.64 | 20.73 | 96,174 | -0.23(-1.08%) |
Nov 03, 2021 | 20.97 | 21.00 | 20.90 | 20.96 | 60,481 | +0.06(+0.28%) |
Nov 02, 2021 | 20.86 | 21.00 | 20.81 | 20.90 | 71,428 | +0.06(+0.29%) |
Nov 01, 2021 | 20.86 | 20.90 | 20.73 | 20.84 | 95,690 | -0.02(-0.09%) |
Oct 29, 2021 | 20.51 | 20.89 | 20.46 | 20.86 | 173,789 | +0.41(+2.02%) |
Oct 28, 2021 | 20.26 | 20.47 | 20.16 | 20.44 | 115,052 | +0.29(+1.42%) |
Oct 27, 2021 | 20.13 | 20.22 | 20.12 | 20.16 | 73,986 | -0.03(-0.17%) |
Oct 26, 2021 | 20.14 | 20.21 | 20.19 | 66,034 | +0.03(+0.17%) | |
Oct 25, 2021 | 20.05 | 20.16 | 19.93 | 20.16 | 90,156 | +0.10(+0.50%) |
Oct 22, 2021 | 19.87 | 20.07 | 19.75 | 20.06 | 100,721 | +0.25(+1.27%) |
Oct 21, 2021 | 19.80 | 19.83 | 19.61 | 19.80 | 103,095 | +0.08(+0.43%) |
Oct 20, 2021 | 19.53 | 19.83 | 19.53 | 19.72 | 121,080 | +0.28(+1.43%) |
Oct 19, 2021 | 19.22 | 19.48 | 19.20 | 19.44 | 189,246 | +0.31(+1.59%) |
Oct 18, 2021 | 19.04 | 19.14 | 18.93 | 19.14 | 202,771 | +0.13(+0.71%) |
Oct 15, 2021 | 19.10 | 19.14 | 18.98 | 19.00 | 253,743 | -0.03(-0.13%) |
Oct 14, 2021 | 19.15 | 19.19 | 18.98 | 19.03 | 344,722 | +0.00(+0.00%) |
Oct 13, 2021 | 19.02 | 19.06 | 18.98 | 19.03 | 101,263 | +0.01(+0.04%) |
Oct 12, 2021 | 19.14 | 19.24 | 18.99 | 19.02 | 73,711 | -0.10(-0.53%) |
Oct 11, 2021 | 19.10 | 19.26 | 19.07 | 19.12 | 119,018 | -0.02(-0.09%) |
Oct 08, 2021 | 19.21 | 19.24 | 19.07 | 19.14 | 62,475 | -0.08(-0.39%) |
Oct 07, 2021 | 18.96 | 19.28 | 18.96 | 19.21 | 81,189 | +0.32(+1.68%) |
Oct 06, 2021 | 18.88 | 18.92 | 18.69 | 18.89 | 102,800 | -0.08(-0.40%) |
Oct 05, 2021 | 18.81 | 19.05 | 18.78 | 18.97 | 102,073 | +0.20(+1.07%) |
Oct 04, 2021 | 19.07 | 19.10 | 18.69 | 18.77 | 110,777 | -0.30(-1.58%) |
Oct 01, 2021 | 18.99 | 19.15 | 18.77 | 19.07 | 132,113 | +0.10(+0.53%) |
Sep 30, 2021 | 19.26 | 19.26 | 18.95 | 18.97 | 104,757 | -0.13(-0.66%) |
Sep 29, 2021 | 18.86 | 19.12 | 18.86 | 19.10 | 112,652 | +0.26(+1.38%) |
Sep 28, 2021 | 19.05 | 19.05 | 18.72 | 18.84 | 211,085 | -0.33(-1.70%) |
Sep 27, 2021 | 19.44 | 19.44 | 19.13 | 19.16 | 106,831 | -0.23(-1.17%) |
Sep 24, 2021 | 19.50 | 19.51 | 19.36 | 19.39 | 92,247 | -0.15(-0.77%) |
Sep 23, 2021 | 19.43 | 19.66 | 19.43 | 19.54 | 81,625 | +0.14(+0.73%) |
Sep 22, 2021 | 19.36 | 19.46 | 19.35 | 19.40 | 55,145 | +0.08(+0.43%) |
Sep 21, 2021 | 19.22 | 19.41 | 19.21 | 19.31 | 135,670 | +0.10(+0.52%) |
Sep 20, 2021 | 19.31 | 19.46 | 19.08 | 19.21 | 184,656 | -0.36(-1.84%) |
Sep 17, 2021 | 19.98 | 20.00 | 19.52 | 19.57 | 258,688 | -0.46(-2.29%) |
Sep 16, 2021 | 20.03 | 20.16 | 19.94 | 20.03 | 75,348 | -0.05(-0.25%) |
Sep 15, 2021 | 19.99 | 20.14 | 19.84 | 20.08 | 86,193 | +0.14(+0.71%) |
Sep 14, 2021 | 20.22 | 20.22 | 19.92 | 19.94 | 78,480 | -0.19(-0.95%) |
Sep 13, 2021 | 20.39 | 20.46 | 20.05 | 20.13 | 125,892 | -0.25(-1.23%) |
Sep 10, 2021 | 20.51 | 20.56 | 20.34 | 20.38 | 56,693 | -0.10(-0.49%) |
Sep 09, 2021 | 20.63 | 20.71 | 20.34 | 20.48 | 100,104 | -0.17(-0.81%) |
Sep 08, 2021 | 20.66 | 20.70 | 20.58 | 20.65 | 63,261 | +0.02(+0.12%) |
Sep 07, 2021 | 20.69 | 20.69 | 20.56 | 20.62 | 86,854 | -0.11(-0.52%) |
Sep 03, 2021 | 20.71 | 20.86 | 20.62 | 20.73 | 78,733 | +0.03(+0.12%) |
Sep 02, 2021 | 20.64 | 20.72 | 20.63 | 20.71 | 56,140 | +0.06(+0.28%) |
Sep 01, 2021 | 20.66 | 20.72 | 20.60 | 20.65 | 92,219 | +0.02(+0.12%) |
Aug 31, 2021 | 20.46 | 20.67 | 20.46 | 20.62 | 82,483 | +0.16(+0.77%) |
Aug 30, 2021 | 20.45 | 20.50 | 20.34 | 20.46 | 110,556 | +0.02(+0.08%) |
Aug 27, 2021 | 20.51 | 20.66 | 20.45 | 20.45 | 51,116 | -0.04(-0.20%) |
Aug 26, 2021 | 20.83 | 20.88 | 20.44 | 20.49 | 116,175 | -0.38(-1.80%) |
Aug 25, 2021 | 20.80 | 20.94 | 20.74 | 20.86 | 88,714 | +0.13(+0.62%) |
Aug 24, 2021 | 20.70 | 20.76 | 20.66 | 20.74 | 74,968 | +0.05(+0.26%) |
Aug 23, 2021 | 20.67 | 20.81 | 20.67 | 20.68 | 72,419 | +0.03(+0.16%) |
Aug 20, 2021 | 20.66 | 20.77 | 20.60 | 20.65 | 74,771 | -0.02(-0.08%) |
Aug 19, 2021 | 20.95 | 21.02 | 20.51 | 20.66 | 152,585 | -0.45(-2.12%) |
Aug 18, 2021 | 21.51 | 21.51 | 21.08 | 21.11 | 79,721 | -0.12(-0.55%) |
Aug 17, 2021 | 20.73 | 21.37 | 20.72 | 21.23 | 202,657 | +0.48(+2.32%) |
Aug 16, 2021 | 20.47 | 20.75 | 20.42 | 20.75 | 108,363 | +0.20(+0.97%) |
Aug 13, 2021 | 20.47 | 20.61 | 20.46 | 20.55 | 84,006 | +0.04(+0.20%) |
Aug 12, 2021 | 20.48 | 20.54 | 20.42 | 20.51 | 54,947 | +0.09(+0.45%) |
Aug 11, 2021 | 20.47 | 20.51 | 20.37 | 20.42 | 114,460 | -0.03(-0.16%) |
Aug 10, 2021 | 20.33 | 20.48 | 20.25 | 20.45 | 101,181 | +0.12(+0.57%) |
Aug 09, 2021 | 20.18 | 20.33 | 20.05 | 20.33 | 178,883 | +0.23(+1.16%) |
Aug 06, 2021 | 20.04 | 20.14 | 19.99 | 20.10 | 73,547 | +0.11(+0.54%) |
Aug 05, 2021 | 20.12 | 20.21 | 19.83 | 19.99 | 146,082 | -0.14(-0.70%) |
Aug 04, 2021 | 20.40 | 20.45 | 20.01 | 20.13 | 210,161 | -0.25(-1.22%) |
Aug 03, 2021 | 20.19 | 20.41 | 20.19 | 20.38 | 66,812 | +0.20(+0.99%) |
Aug 02, 2021 | 20.18 | 20.27 | 20.12 | 20.18 | 86,868 | +0.06(+0.29%) |
Jul 30, 2021 | 19.93 | 20.15 | 19.91 | 20.12 | 85,693 | +0.22(+1.08%) |
Jul 29, 2021 | 19.84 | 19.93 | 19.84 | 19.91 | 67,350 | +0.07(+0.33%) |
Jul 28, 2021 | 19.78 | 19.90 | 19.75 | 19.84 | 66,549 | +0.07(+0.34%) |
Jul 27, 2021 | 19.89 | 19.92 | 19.76 | 19.78 | 66,718 | -0.09(-0.46%) |
Jul 26, 2021 | 19.95 | 19.98 | 19.83 | 19.87 | 73,105 | -0.08(-0.42%) |
Jul 23, 2021 | 19.99 | 19.99 | 19.92 | 19.95 | 55,229 | -0.04(-0.21%) |
Jul 22, 2021 | 19.92 | 20.02 | 19.92 | 19.99 | 76,347 | +0.12(+0.58%) |
Jul 21, 2021 | 19.97 | 19.98 | 19.81 | 19.88 | 88,311 | -0.02(-0.13%) |
Jul 20, 2021 | 19.45 | 19.90 | 19.45 | 19.90 | 79,477 | +0.46(+2.35%) |
Jul 19, 2021 | 19.49 | 19.56 | 19.22 | 19.44 | 86,304 | -0.16(-0.84%) |
Jul 16, 2021 | 19.62 | 19.71 | 19.54 | 19.61 | 68,299 | +0.02(+0.08%) |
Jul 15, 2021 | 19.53 | 19.59 | 19.48 | 19.59 | 62,715 | +0.06(+0.30%) |
Jul 14, 2021 | 19.58 | 19.59 | 19.49 | 19.53 | 49,715 | -0.02(-0.13%) |
Jul 13, 2021 | 19.68 | 19.68 | 19.49 | 19.56 | 99,048 | -0.09(-0.46%) |
Jul 12, 2021 | 19.62 | 19.70 | 19.58 | 19.65 | 68,995 | +0.02(+0.13%) |
Jul 09, 2021 | 19.46 | 19.62 | 19.44 | 19.62 | 55,004 | +0.17(+0.85%) |
Jul 08, 2021 | 19.30 | 19.46 | 19.19 | 19.46 | 121,133 | -0.01(-0.04%) |
Jul 07, 2021 | 19.41 | 19.50 | 19.25 | 19.47 | 74,184 | +0.03(+0.17%) |
Jul 06, 2021 | 19.49 | 19.51 | 19.34 | 19.43 | 91,777 | -0.06(-0.30%) |
Jul 02, 2021 | 19.39 | 19.51 | 19.23 | 19.49 | 94,451 | +0.15(+0.77%) |