Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 21.64 | 22.20 | 21.58 | 21.95 | 1,275,485 | -0.10(-0.47%) |
Jun 29, 2022 | 22.19 | 22.19 | 21.80 | 22.05 | 937,851 | +0.02(+0.08%) |
Jun 28, 2022 | 22.75 | 22.86 | 22.00 | 22.03 | 1,390,138 | -0.38(-1.71%) |
Jun 27, 2022 | 22.67 | 22.86 | 22.29 | 22.42 | 988,375 | -0.01(-0.04%) |
Jun 24, 2022 | 21.92 | 22.61 | 21.92 | 22.43 | 2,378,638 | +0.64(+2.92%) |
Jun 23, 2022 | 21.99 | 22.17 | 21.33 | 21.79 | 754,785 | -0.29(-1.31%) |
Jun 22, 2022 | 21.75 | 22.19 | 21.75 | 22.08 | 796,803 | -0.11(-0.51%) |
Jun 21, 2022 | 22.53 | 22.53 | 22.06 | 22.19 | 949,067 | +0.26(+1.19%) |
Jun 17, 2022 | 21.65 | 22.14 | 21.51 | 21.93 | 2,134,701 | +0.46(+2.13%) |
Jun 16, 2022 | 21.85 | 22.09 | 21.40 | 21.47 | 1,118,289 | -0.95(-4.25%) |
Jun 15, 2022 | 22.61 | 22.86 | 22.15 | 22.43 | 929,784 | +0.12(+0.55%) |
Jun 14, 2022 | 22.19 | 22.48 | 22.07 | 22.31 | 1,074,544 | +0.09(+0.42%) |
Jun 13, 2022 | 22.48 | 22.64 | 22.06 | 22.21 | 1,279,209 | -0.81(-3.50%) |
Jun 10, 2022 | 23.19 | 23.35 | 22.91 | 23.02 | 1,027,604 | -0.70(-2.97%) |
Jun 09, 2022 | 24.65 | 24.78 | 23.68 | 23.72 | 1,087,008 | -1.02(-4.12%) |
Jun 08, 2022 | 24.94 | 25.02 | 24.53 | 24.74 | 939,828 | -0.53(-2.09%) |
Jun 07, 2022 | 24.57 | 25.29 | 24.57 | 25.27 | 939,517 | +0.41(+1.64%) |
Jun 06, 2022 | 25.14 | 25.14 | 24.70 | 24.86 | 1,055,220 | +0.01(+0.04%) |
Jun 03, 2022 | 24.95 | 25.02 | 24.71 | 24.85 | 776,330 | -0.28(-1.11%) |
Jun 02, 2022 | 24.59 | 25.13 | 24.36 | 25.13 | 816,670 | +0.63(+2.57%) |
Jun 01, 2022 | 24.86 | 24.90 | 24.12 | 24.50 | 696,061 | -0.26(-1.05%) |
May 31, 2022 | 24.55 | 24.95 | 24.38 | 24.76 | 910,630 | -0.09(-0.37%) |
May 27, 2022 | 24.41 | 24.86 | 24.36 | 24.85 | 848,828 | +0.53(+2.17%) |
May 26, 2022 | 24.19 | 24.49 | 24.19 | 24.32 | 759,904 | +0.42(+1.74%) |
May 25, 2022 | 23.78 | 24.31 | 23.73 | 23.91 | 1,078,390 | +0.16(+0.66%) |
May 24, 2022 | 23.74 | 23.85 | 23.31 | 23.75 | 833,119 | -0.03(-0.12%) |
May 23, 2022 | 24.08 | 24.14 | 23.62 | 23.78 | 1,118,504 | +0.26(+1.10%) |
May 20, 2022 | 23.51 | 23.71 | 22.94 | 23.52 | 1,117,900 | +0.14(+0.59%) |
May 19, 2022 | 23.42 | 23.71 | 23.19 | 23.38 | 1,350,356 | -0.20(-0.86%) |
May 18, 2022 | 23.64 | 23.75 | 23.32 | 23.58 | 1,335,846 | -0.31(-1.32%) |
May 17, 2022 | 23.45 | 24.03 | 23.35 | 23.90 | 943,650 | +0.88(+3.82%) |
May 16, 2022 | 23.11 | 23.28 | 22.81 | 23.02 | 990,846 | -0.21(-0.92%) |
May 13, 2022 | 23.50 | 23.67 | 23.02 | 23.23 | 1,120,030 | +0.06(+0.24%) |
May 12, 2022 | 22.88 | 23.19 | 22.59 | 23.18 | 784,307 | +0.15(+0.64%) |
May 11, 2022 | 23.69 | 23.94 | 22.98 | 23.03 | 906,899 | -0.49(-2.09%) |
May 10, 2022 | 24.07 | 24.22 | 22.99 | 23.52 | 1,189,624 | -0.20(-0.86%) |
May 09, 2022 | 23.34 | 24.08 | 23.20 | 23.72 | 1,292,112 | +0.12(+0.51%) |
May 06, 2022 | 23.79 | 23.94 | 23.29 | 23.60 | 904,721 | -0.32(-1.35%) |
May 05, 2022 | 24.65 | 24.67 | 23.59 | 23.93 | 962,281 | -0.82(-3.29%) |
May 04, 2022 | 24.17 | 24.82 | 23.93 | 24.74 | 940,091 | +0.62(+2.57%) |
May 03, 2022 | 23.77 | 24.24 | 23.45 | 24.12 | 1,288,299 | +0.56(+2.36%) |
May 02, 2022 | 23.14 | 23.63 | 22.94 | 23.57 | 1,362,343 | +0.37(+1.60%) |
Apr 29, 2022 | 24.04 | 24.29 | 23.08 | 23.19 | 1,249,793 | -0.99(-4.10%) |
Apr 28, 2022 | 24.04 | 24.34 | 23.70 | 24.19 | 1,117,465 | +0.40(+1.67%) |
Apr 27, 2022 | 23.78 | 24.13 | 23.52 | 23.79 | 2,063,675 | -0.31(-1.27%) |
Apr 26, 2022 | 24.59 | 25.19 | 23.94 | 24.09 | 2,485,863 | -0.50(-2.03%) |
Apr 25, 2022 | 24.44 | 24.73 | 23.91 | 24.59 | 1,602,925 | +0.03(+0.11%) |
Apr 22, 2022 | 25.13 | 25.22 | 24.56 | 24.57 | 1,408,379 | -0.65(-2.57%) |
Apr 21, 2022 | 26.16 | 26.41 | 25.08 | 25.21 | 1,555,626 | -0.63(-2.44%) |
Apr 20, 2022 | 25.94 | 26.06 | 25.71 | 25.84 | 2,059,382 | +0.20(+0.79%) |
Apr 19, 2022 | 24.68 | 25.72 | 24.60 | 25.64 | 1,389,008 | +1.22(+5.01%) |
Apr 18, 2022 | 24.32 | 24.58 | 24.18 | 24.42 | 1,152,463 | +0.01(+0.04%) |
Apr 14, 2022 | 24.90 | 25.12 | 24.37 | 24.41 | 976,203 | -0.59(-2.37%) |
Apr 13, 2022 | 24.41 | 25.02 | 24.20 | 25.00 | 1,137,042 | +0.41(+1.66%) |
Apr 12, 2022 | 24.87 | 25.13 | 24.43 | 24.59 | 1,276,488 | -0.05(-0.19%) |
Apr 11, 2022 | 24.50 | 25.01 | 24.42 | 24.64 | 1,097,331 | +0.06(+0.26%) |
Apr 08, 2022 | 24.78 | 24.98 | 24.49 | 24.57 | 1,074,103 | -0.13(-0.53%) |
Apr 07, 2022 | 25.40 | 25.40 | 24.46 | 24.70 | 1,353,897 | -0.65(-2.56%) |
Apr 06, 2022 | 25.89 | 26.00 | 25.30 | 25.35 | 1,250,012 | -0.62(-2.39%) |
Apr 05, 2022 | 26.31 | 26.71 | 25.89 | 25.97 | 1,139,704 | -0.56(-2.10%) |
Apr 04, 2022 | 26.63 | 26.75 | 26.11 | 26.53 | 1,157,731 | -0.09(-0.35%) |
Apr 01, 2022 | 27.52 | 27.56 | 26.61 | 26.62 | 2,139,515 | -0.48(-1.78%) |
Mar 31, 2022 | 27.71 | 28.03 | 27.10 | 27.10 | 1,193,175 | -0.69(-2.50%) |
Mar 30, 2022 | 28.44 | 28.67 | 27.52 | 27.80 | 1,771,193 | -0.60(-2.12%) |
Mar 29, 2022 | 28.31 | 28.47 | 28.00 | 28.40 | 1,089,261 | +0.67(+2.40%) |
Mar 28, 2022 | 27.81 | 27.81 | 27.05 | 27.73 | 1,442,139 | -0.19(-0.66%) |
Mar 25, 2022 | 27.59 | 28.02 | 27.49 | 27.92 | 1,169,488 | +0.39(+1.41%) |
Mar 24, 2022 | 27.50 | 27.60 | 27.14 | 27.53 | 947,123 | +0.20(+0.75%) |
Mar 23, 2022 | 28.00 | 28.24 | 27.27 | 27.33 | 1,369,677 | -1.04(-3.66%) |
Mar 22, 2022 | 28.19 | 28.55 | 27.91 | 28.36 | 1,396,529 | +0.67(+2.41%) |
Mar 21, 2022 | 28.70 | 28.73 | 27.42 | 27.70 | 1,640,947 | -0.74(-2.61%) |
Mar 18, 2022 | 27.83 | 28.46 | 27.21 | 28.44 | 6,038,657 | +0.46(+1.66%) |
Mar 17, 2022 | 27.98 | 28.23 | 27.55 | 27.97 | 1,461,294 | -0.33(-1.18%) |
Mar 16, 2022 | 27.81 | 28.42 | 27.57 | 28.31 | 1,454,295 | +0.80(+2.90%) |
Mar 15, 2022 | 27.64 | 27.84 | 26.80 | 27.51 | 1,423,242 | +0.03(+0.10%) |
Mar 14, 2022 | 27.57 | 27.92 | 27.17 | 27.48 | 1,578,006 | +0.15(+0.54%) |
Mar 11, 2022 | 27.70 | 28.25 | 27.31 | 27.34 | 1,155,984 | -0.13(-0.47%) |
Mar 10, 2022 | 26.97 | 27.46 | 2,187,981 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.61 | 28.03 | 27.28 | 27.45 | 1,769,488 | +0.68(+2.54%) |
Mar 08, 2022 | 26.12 | 27.48 | 25.86 | 26.77 | 2,729,825 | +1.08(+4.19%) |
Mar 07, 2022 | 26.91 | 27.04 | 25.70 | 25.70 | 2,620,427 | -1.24(-4.61%) |
Mar 04, 2022 | 27.69 | 27.80 | 26.78 | 26.94 | 1,995,560 | -1.44(-5.09%) |
Mar 03, 2022 | 29.25 | 29.33 | 28.06 | 28.38 | 2,088,219 | -0.76(-2.62%) |
Mar 02, 2022 | 28.04 | 29.32 | 27.94 | 29.15 | 1,651,219 | +1.42(+5.11%) |
Mar 01, 2022 | 28.81 | 28.98 | 27.34 | 27.73 | 2,387,883 | -1.34(-4.62%) |
Feb 28, 2022 | 27.91 | 29.39 | 27.91 | 29.07 | 2,557,885 | +0.43(+1.51%) |
Feb 25, 2022 | 28.08 | 28.81 | 28.15 | 28.64 | 1,072,478 | +0.83(+2.98%) |
Feb 24, 2022 | 27.08 | 27.93 | 26.76 | 27.81 | 1,972,049 | -0.20(-0.72%) |
Feb 23, 2022 | 28.60 | 28.76 | 27.92 | 28.02 | 1,051,190 | -0.33(-1.17%) |
Feb 22, 2022 | 28.78 | 29.04 | 28.14 | 28.35 | 1,477,566 | -0.66(-2.28%) |
Feb 18, 2022 | 29.01 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.48 | 29.69 | 29.15 | 29.16 | 1,349,625 | -0.73(-2.43%) |
Feb 16, 2022 | 29.56 | 29.95 | 29.55 | 29.88 | 878,324 | +0.08(+0.28%) |
Feb 15, 2022 | 29.42 | 29.93 | 29.32 | 29.80 | 1,607,980 | +0.85(+2.92%) |
Feb 14, 2022 | 29.48 | 29.73 | 28.73 | 28.95 | 1,527,324 | -0.28(-0.94%) |
Feb 11, 2022 | 29.12 | 29.93 | 28.96 | 29.23 | 1,548,833 | -0.11(-0.38%) |
Feb 10, 2022 | 29.28 | 29.84 | 29.20 | 29.34 | 1,461,531 | -0.17(-0.59%) |
Feb 09, 2022 | 29.62 | 29.79 | 29.38 | 29.51 | 1,044,576 | -0.10(-0.34%) |
Feb 08, 2022 | 29.39 | 29.66 | 29.23 | 29.62 | 1,617,168 | +0.63(+2.16%) |
Feb 07, 2022 | 28.99 | 29.18 | 28.80 | 28.99 | 1,117,972 | -0.06(-0.19%) |
Feb 04, 2022 | 28.69 | 29.31 | 28.50 | 29.05 | 1,125,987 | +0.51(+1.77%) |
Feb 03, 2022 | 28.76 | 28.52 | 28.54 | 1,260,298 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.67 | 28.78 | 28.42 | 28.66 | 1,448,882 | -0.25(-0.86%) |
Feb 01, 2022 | 28.54 | 28.97 | 28.23 | 28.91 | 1,178,220 | +0.25(+0.87%) |
Jan 31, 2022 | 27.96 | 28.71 | 27.87 | 28.66 | 1,878,331 | +0.35(+1.23%) |
Jan 28, 2022 | 28.10 | 28.35 | 27.54 | 28.31 | 2,391,403 | +0.23(+0.82%) |
Jan 27, 2022 | 29.29 | 29.72 | 27.79 | 28.08 | 2,175,566 | -1.09(-3.72%) |
Jan 26, 2022 | 29.88 | 30.55 | 28.66 | 29.16 | 1,868,689 | -0.22(-0.75%) |
Jan 25, 2022 | 29.23 | 29.81 | 28.70 | 29.39 | 1,571,805 | -0.15(-0.50%) |
Jan 24, 2022 | 28.28 | 29.69 | 28.02 | 29.53 | 1,620,499 | +0.62(+2.13%) |
Jan 21, 2022 | 29.08 | 29.66 | 28.88 | 28.92 | 1,786,480 | -0.28(-0.94%) |
Jan 20, 2022 | 29.86 | 30.23 | 29.12 | 29.19 | 985,855 | -0.74(-2.46%) |
Jan 19, 2022 | 30.99 | 30.99 | 29.87 | 29.93 | 1,053,471 | -1.01(-3.27%) |
Jan 18, 2022 | 31.25 | 31.44 | 30.82 | 30.94 | 987,133 | -0.45(-1.44%) |
Jan 14, 2022 | 31.39 | 0 | +0.29(+0.95%) | |||
Jan 13, 2022 | 31.18 | 31.48 | 31.05 | 31.10 | 1,064,165 | +0.16(+0.51%) |
Jan 12, 2022 | 31.08 | 31.48 | 30.65 | 30.94 | 1,294,643 | -0.13(-0.41%) |
Jan 11, 2022 | 30.99 | 31.10 | 30.32 | 31.07 | 989,853 | +0.17(+0.54%) |
Jan 10, 2022 | 31.07 | 31.26 | 30.56 | 30.90 | 1,736,069 | +0.17(+0.57%) |
Jan 07, 2022 | 30.30 | 30.91 | 30.13 | 30.73 | 1,906,542 | +0.43(+1.43%) |
Jan 06, 2022 | 29.57 | 30.47 | 29.16 | 30.30 | 1,456,992 | +1.42(+4.90%) |
Jan 05, 2022 | 28.98 | 29.51 | 28.86 | 28.88 | 1,600,193 | +0.09(+0.32%) |
Jan 04, 2022 | 28.33 | 29.19 | 28.02 | 28.79 | 1,602,209 | +0.80(+2.86%) |
Jan 03, 2022 | 27.72 | 28.32 | 27.64 | 27.99 | 1,130,949 | +0.60(+2.18%) |
Dec 31, 2021 | 27.50 | 27.70 | 27.35 | 27.39 | 568,141 | -0.23(-0.83%) |
Dec 30, 2021 | 27.63 | 27.88 | 27.56 | 27.62 | 681,787 | +0.12(+0.43%) |
Dec 29, 2021 | 27.56 | 27.67 | 27.23 | 27.50 | 758,555 | +0.10(+0.37%) |
Dec 28, 2021 | 27.22 | 27.58 | 27.13 | 27.40 | 770,850 | +0.06(+0.20%) |
Dec 27, 2021 | 26.63 | 27.34 | 26.58 | 27.34 | 731,901 | +0.54(+2.02%) |
Dec 23, 2021 | 26.93 | 27.19 | 26.70 | 26.80 | 447,309 | +0.09(+0.34%) |
Dec 22, 2021 | 26.48 | 26.72 | 26.25 | 26.71 | 1,108,383 | +0.17(+0.62%) |
Dec 21, 2021 | 25.80 | 26.70 | 25.77 | 26.54 | 1,603,309 | +1.04(+4.07%) |
Dec 20, 2021 | 25.90 | 25.98 | 25.05 | 25.51 | 1,482,240 | -0.79(-3.01%) |
Dec 17, 2021 | 26.99 | 27.18 | 26.17 | 26.30 | 4,966,730 | -0.98(-3.61%) |
Dec 16, 2021 | 27.21 | 27.86 | 27.08 | 27.28 | 1,691,145 | +0.33(+1.23%) |
Dec 15, 2021 | 26.94 | 27.39 | 26.63 | 26.95 | 1,729,191 | -0.06(-0.20%) |
Dec 14, 2021 | 26.72 | 27.32 | 26.72 | 27.00 | 1,577,972 | +0.18(+0.69%) |
Dec 13, 2021 | 27.68 | 27.95 | 26.65 | 26.82 | 2,157,911 | -1.00(-3.60%) |
Dec 10, 2021 | 27.92 | 28.38 | 27.54 | 27.82 | 2,063,480 | +0.31(+1.14%) |
Dec 09, 2021 | 27.81 | 28.35 | 27.42 | 27.51 | 2,874,761 | +0.49(+1.80%) |
Dec 08, 2021 | 27.40 | 27.70 | 26.90 | 27.02 | 1,672,704 | -0.40(-1.44%) |
Dec 07, 2021 | 27.94 | 27.96 | 27.24 | 27.42 | 1,219,082 | -0.25(-0.90%) |
Dec 06, 2021 | 27.43 | 27.91 | 27.18 | 27.67 | 1,276,596 | +0.78(+2.91%) |
Dec 03, 2021 | 27.36 | 27.36 | 26.71 | 26.88 | 883,991 | -0.38(-1.38%) |
Dec 02, 2021 | 26.59 | 27.44 | 26.40 | 27.26 | 1,000,132 | +0.96(+3.64%) |
Dec 01, 2021 | 27.57 | 27.68 | 26.31 | 26.31 | 1,450,117 | -0.56(-2.09%) |
Nov 30, 2021 | 27.04 | 27.17 | 26.65 | 26.87 | 1,573,051 | -0.56(-2.04%) |
Nov 29, 2021 | 27.90 | 27.94 | 27.43 | 27.43 | 1,294,932 | -0.14(-0.50%) |
Nov 26, 2021 | 27.79 | 27.81 | 27.20 | 27.56 | 1,140,928 | -1.31(-4.55%) |
Nov 24, 2021 | 29.00 | 29.22 | 28.84 | 28.88 | 1,162,863 | -0.34(-1.16%) |
Nov 23, 2021 | 29.21 | 29.41 | 29.05 | 29.22 | 1,173,618 | +0.12(+0.41%) |
Nov 22, 2021 | 28.78 | 29.31 | 28.56 | 29.10 | 1,973,952 | +0.69(+2.43%) |
Nov 19, 2021 | 28.43 | 28.54 | 27.97 | 28.41 | 2,082,830 | -0.40(-1.40%) |
Nov 18, 2021 | 29.05 | 28.84 | 28.65 | 28.82 | 1,871,947 | -0.16(-0.54%) |
Nov 17, 2021 | 28.96 | 29.11 | 28.65 | 28.97 | 1,701,350 | -0.08(-0.28%) |
Nov 16, 2021 | 28.55 | 29.13 | 28.36 | 29.05 | 1,591,987 | +0.37(+1.28%) |
Nov 15, 2021 | 29.17 | 29.17 | 28.60 | 28.69 | 1,592,205 | -0.19(-0.67%) |
Nov 12, 2021 | 28.98 | 29.22 | 28.68 | 28.88 | 1,441,078 | -0.07(-0.25%) |
Nov 11, 2021 | 29.13 | 29.36 | 28.82 | 28.95 | 2,005,254 | -0.28(-0.94%) |
Nov 10, 2021 | 29.20 | 29.23 | 2,720,110 | -0.03(-0.09%) | ||
Nov 09, 2021 | 28.46 | 29.26 | 28.44 | 29.26 | 2,447,642 | +0.55(+1.92%) |
Nov 08, 2021 | 29.16 | 29.39 | 28.60 | 28.70 | 3,283,081 | -0.50(-1.70%) |
Nov 05, 2021 | 28.96 | 29.53 | 28.85 | 29.20 | 4,281,461 | +0.52(+1.83%) |
Nov 04, 2021 | 28.18 | 28.72 | 27.55 | 28.68 | 3,842,145 | +0.79(+2.84%) |
Nov 03, 2021 | 26.42 | 28.16 | 26.41 | 27.89 | 3,038,920 | +1.33(+5.02%) |
Nov 02, 2021 | 27.09 | 27.28 | 26.47 | 26.55 | 2,470,157 | -0.63(-2.30%) |
Nov 01, 2021 | 27.02 | 27.35 | 27.04 | 27.18 | 3,105,310 | +0.50(+1.86%) |
Oct 29, 2021 | 26.81 | 27.49 | 25.96 | 26.68 | 2,121,607 | +8.20(+44.38%) |
Oct 28, 2021 | 18.73 | 18.95 | 18.37 | 18.48 | 33,455,452 | -0.19(-1.03%) |
Oct 27, 2021 | 19.16 | 19.30 | 18.37 | 18.67 | 3,611,946 | -0.31(-1.65%) |
Oct 26, 2021 | 19.30 | 18.99 | 3,485,347 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.81 | 19.98 | 19.46 | 19.57 | 1,825,834 | -0.18(-0.93%) |
Oct 22, 2021 | 20.10 | 20.10 | 19.61 | 19.75 | 1,085,056 | -0.23(-1.15%) |
Oct 21, 2021 | 20.02 | 20.05 | 19.71 | 19.98 | 1,632,139 | -0.04(-0.22%) |
Oct 20, 2021 | 19.35 | 20.02 | 19.29 | 20.02 | 2,346,776 | +0.74(+3.83%) |
Oct 19, 2021 | 19.66 | 19.66 | 19.24 | 19.28 | 1,805,558 | -0.15(-0.76%) |
Oct 18, 2021 | 19.26 | 19.68 | 19.25 | 19.43 | 1,450,872 | +0.17(+0.86%) |
Oct 15, 2021 | 20.01 | 20.03 | 19.27 | 19.27 | 4,580,767 | -0.27(-1.39%) |
Oct 14, 2021 | 19.73 | 19.80 | 19.48 | 19.54 | 925,102 | +0.03(+0.13%) |
Oct 13, 2021 | 19.70 | 19.71 | 19.38 | 19.51 | 578,146 | -0.21(-1.05%) |
Oct 12, 2021 | 19.60 | 19.89 | 19.45 | 19.72 | 832,811 | +0.13(+0.66%) |
Oct 11, 2021 | 19.90 | 19.91 | 19.57 | 19.59 | 468,405 | -0.09(-0.48%) |
Oct 08, 2021 | 19.71 | 19.84 | 19.54 | 19.68 | 343,635 | -0.04(-0.22%) |
Oct 07, 2021 | 19.58 | 19.81 | 19.48 | 19.73 | 589,475 | +0.32(+1.65%) |
Oct 06, 2021 | 19.13 | 19.44 | 18.90 | 19.41 | 556,125 | -0.01(-0.04%) |
Oct 05, 2021 | 19.57 | 19.57 | 19.28 | 19.42 | 716,020 | +0.04(+0.22%) |
Oct 04, 2021 | 19.59 | 19.79 | 19.30 | 19.37 | 707,570 | -0.21(-1.06%) |
Oct 01, 2021 | 18.97 | 19.71 | 18.95 | 19.58 | 1,081,513 | +0.62(+3.28%) |
Sep 30, 2021 | 19.31 | 19.36 | 18.93 | 18.96 | 808,310 | -0.16(-0.81%) |
Sep 29, 2021 | 19.17 | 19.26 | 18.91 | 19.11 | 400,145 | +0.00(+0.00%) |
Sep 28, 2021 | 19.37 | 19.49 | 19.01 | 19.11 | 461,588 | -0.12(-0.63%) |
Sep 27, 2021 | 19.01 | 19.47 | 19.01 | 19.24 | 652,938 | +0.42(+2.25%) |
Sep 24, 2021 | 18.67 | 19.05 | 18.67 | 18.81 | 703,299 | +0.03(+0.18%) |
Sep 23, 2021 | 18.28 | 18.98 | 18.23 | 18.78 | 588,437 | +0.72(+3.97%) |
Sep 22, 2021 | 18.10 | 18.32 | 18.00 | 18.06 | 743,707 | +0.26(+1.45%) |
Sep 21, 2021 | 17.99 | 18.05 | 17.76 | 17.80 | 593,170 | -0.10(-0.53%) |
Sep 20, 2021 | 17.77 | 17.92 | 17.53 | 17.90 | 1,173,929 | -0.40(-2.17%) |
Sep 17, 2021 | 18.31 | 18.48 | 18.04 | 18.29 | 3,945,550 | +0.06(+0.33%) |
Sep 16, 2021 | 18.40 | 18.47 | 18.21 | 18.23 | 817,764 | -0.04(-0.24%) |
Sep 15, 2021 | 18.01 | 18.36 | 18.01 | 18.28 | 769,171 | +0.27(+1.49%) |
Sep 14, 2021 | 18.39 | 18.43 | 17.92 | 18.01 | 915,664 | -0.31(-1.70%) |
Sep 13, 2021 | 18.41 | 18.59 | 18.15 | 18.32 | 1,028,334 | -0.10(-0.56%) |
Sep 10, 2021 | 18.65 | 18.66 | 18.42 | 18.42 | 754,126 | -0.05(-0.28%) |
Sep 09, 2021 | 18.44 | 18.91 | 18.44 | 18.48 | 849,211 | -0.09(-0.47%) |
Sep 08, 2021 | 18.50 | 18.72 | 18.44 | 18.56 | 946,254 | -0.10(-0.56%) |
Sep 07, 2021 | 18.71 | 19.00 | 18.61 | 18.67 | 961,671 | +0.00(+0.00%) |
Sep 03, 2021 | 18.76 | 18.78 | 18.55 | 18.67 | 1,102,782 | -0.06(-0.32%) |
Sep 02, 2021 | 18.80 | 18.90 | 18.45 | 18.73 | 1,465,696 | -0.06(-0.32%) |
Sep 01, 2021 | 18.61 | 18.92 | 18.37 | 18.79 | 1,914,560 | +0.22(+1.16%) |
Aug 31, 2021 | 18.47 | 18.79 | 18.47 | 18.57 | 1,010,375 | +0.42(+2.33%) |
Aug 30, 2021 | 18.56 | 18.56 | 18.06 | 18.15 | 739,624 | -0.38(-2.05%) |
Aug 27, 2021 | 17.84 | 18.54 | 17.84 | 18.53 | 1,056,652 | +0.70(+3.92%) |
Aug 26, 2021 | 17.90 | 18.05 | 17.78 | 17.83 | 974,692 | +0.01(+0.05%) |
Aug 25, 2021 | 17.83 | 18.13 | 17.74 | 17.82 | 1,070,021 | +0.10(+0.54%) |
Aug 24, 2021 | 17.77 | 17.95 | 17.72 | 17.72 | 862,005 | +0.00(+0.00%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.72 | 17.72 | 731,278 | +0.06(+0.34%) |
Aug 20, 2021 | 17.28 | 17.71 | 17.28 | 17.66 | 881,823 | +0.34(+1.94%) |
Aug 19, 2021 | 17.18 | 17.53 | 17.06 | 17.33 | 1,209,243 | -0.17(-0.99%) |
Aug 18, 2021 | 17.14 | 17.79 | 17.03 | 17.50 | 1,081,227 | +0.37(+2.17%) |
Aug 17, 2021 | 17.27 | 17.47 | 17.04 | 17.13 | 1,398,277 | -0.37(-2.12%) |
Aug 16, 2021 | 17.45 | 17.76 | 17.30 | 17.50 | 1,162,310 | -0.17(-0.98%) |
Aug 13, 2021 | 17.61 | 17.75 | 17.47 | 17.67 | 526,452 | +0.05(+0.29%) |
Aug 12, 2021 | 17.93 | 17.93 | 17.62 | 17.62 | 676,526 | -0.28(-1.54%) |
Aug 11, 2021 | 17.55 | 17.90 | 17.34 | 17.90 | 699,768 | +0.38(+2.17%) |
Aug 10, 2021 | 17.06 | 17.60 | 17.06 | 17.52 | 814,736 | +0.36(+2.11%) |
Aug 09, 2021 | 17.03 | 17.51 | 16.87 | 17.15 | 590,402 | -0.04(-0.25%) |
Aug 06, 2021 | 16.88 | 17.34 | 16.85 | 17.20 | 567,345 | +0.62(+3.75%) |
Aug 05, 2021 | 16.17 | 16.59 | 16.17 | 16.58 | 743,286 | +0.54(+3.39%) |
Aug 04, 2021 | 16.08 | 16.41 | 16.02 | 16.03 | 806,660 | -0.36(-2.19%) |
Aug 03, 2021 | 16.28 | 16.47 | 15.96 | 16.39 | 854,917 | +0.13(+0.79%) |
Aug 02, 2021 | 16.39 | 16.79 | 16.08 | 16.26 | 1,365,366 | -0.01(-0.05%) |
Jul 30, 2021 | 16.44 | 16.69 | 16.20 | 16.27 | 628,853 | -0.16(-0.99%) |
Jul 29, 2021 | 16.51 | 16.63 | 16.34 | 16.44 | 560,134 | +0.14(+0.84%) |
Jul 28, 2021 | 16.20 | 16.56 | 16.01 | 16.30 | 495,806 | +0.11(+0.69%) |
Jul 27, 2021 | 16.02 | 16.22 | 15.80 | 16.19 | 469,082 | +0.10(+0.64%) |
Jul 26, 2021 | 16.23 | 16.48 | 15.99 | 16.08 | 359,581 | -0.03(-0.21%) |
Jul 23, 2021 | 16.14 | 16.27 | 15.95 | 16.12 | 393,338 | +0.16(+1.02%) |
Jul 22, 2021 | 16.35 | 16.71 | 15.81 | 15.96 | 520,849 | -0.64(-3.87%) |
Jul 21, 2021 | 16.44 | 16.79 | 16.38 | 16.60 | 657,571 | +0.42(+2.59%) |
Jul 20, 2021 | 15.92 | 16.82 | 15.90 | 16.18 | 1,047,125 | +0.15(+0.96%) |
Jul 19, 2021 | 16.20 | 16.47 | 15.89 | 16.02 | 1,157,603 | -0.72(-4.30%) |
Jul 16, 2021 | 17.40 | 17.40 | 16.73 | 16.74 | 695,324 | -0.48(-2.78%) |
Jul 15, 2021 | 16.71 | 17.25 | 16.70 | 17.22 | 765,645 | +0.29(+1.72%) |
Jul 14, 2021 | 17.03 | 17.34 | 16.77 | 16.93 | 717,991 | -0.07(-0.40%) |
Jul 13, 2021 | 17.33 | 17.39 | 16.93 | 17.00 | 568,304 | -0.48(-2.74%) |
Jul 12, 2021 | 17.25 | 17.50 | 17.03 | 17.48 | 943,895 | -0.13(-0.73%) |
Jul 09, 2021 | 17.08 | 17.63 | 16.93 | 17.61 | 781,340 | +0.98(+5.92%) |
Jul 08, 2021 | 16.37 | 16.68 | 16.28 | 16.62 | 1,724,057 | -0.16(-0.97%) |
Jul 07, 2021 | 16.85 | 17.24 | 16.68 | 16.79 | 1,196,527 | -0.32(-1.85%) |
Jul 06, 2021 | 17.66 | 17.66 | 17.00 | 17.10 | 641,320 | -0.60(-3.39%) |
Jul 02, 2021 | 18.03 | 18.06 | 17.69 | 17.70 | 590,627 | -0.36(-1.99%) |