Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.83 | 21.83 | 21.00 | 21.00 | 84,471 | -0.73(-3.38%) |
Apr 28, 2022 | 21.36 | 21.85 | 21.26 | 21.73 | 49,950 | +0.52(+2.46%) |
Apr 27, 2022 | 21.34 | 21.64 | 21.17 | 21.21 | 67,679 | -0.05(-0.24%) |
Apr 26, 2022 | 22.38 | 22.53 | 21.25 | 21.26 | 439,712 | -1.32(-5.86%) |
Apr 25, 2022 | 22.46 | 22.80 | 22.08 | 22.58 | 61,364 | +0.11(+0.49%) |
Apr 22, 2022 | 23.34 | 23.70 | 22.45 | 22.47 | 54,360 | -0.84(-3.59%) |
Apr 21, 2022 | 23.80 | 24.06 | 23.27 | 23.31 | 48,999 | -0.49(-2.05%) |
Apr 20, 2022 | 23.58 | 23.90 | 23.53 | 23.80 | 50,005 | +0.32(+1.37%) |
Apr 19, 2022 | 23.08 | 23.59 | 22.95 | 23.47 | 48,366 | +0.36(+1.58%) |
Apr 18, 2022 | 23.24 | 23.32 | 23.00 | 23.11 | 39,895 | -0.17(-0.74%) |
Apr 14, 2022 | 23.91 | 24.41 | 23.22 | 23.28 | 62,636 | -0.63(-2.65%) |
Apr 13, 2022 | 23.92 | 24.19 | 23.84 | 23.91 | 44,238 | -0.12(-0.49%) |
Apr 12, 2022 | 24.08 | 24.59 | 23.98 | 24.03 | 22,946 | +0.03(+0.11%) |
Apr 11, 2022 | 24.18 | 24.49 | 23.96 | 24.01 | 36,797 | -0.40(-1.63%) |
Apr 08, 2022 | 24.34 | 24.70 | 24.34 | 24.41 | 16,975 | -0.04(-0.18%) |
Apr 07, 2022 | 24.53 | 24.70 | 24.25 | 24.45 | 40,099 | -0.18(-0.72%) |
Apr 06, 2022 | 24.98 | 25.01 | 24.51 | 24.63 | 44,307 | -0.58(-2.29%) |
Apr 05, 2022 | 25.51 | 25.60 | 25.13 | 25.20 | 42,403 | -0.56(-2.17%) |
Apr 04, 2022 | 25.75 | 25.96 | 25.48 | 25.76 | 42,922 | +0.02(+0.07%) |
Apr 01, 2022 | 25.48 | 26.06 | 25.42 | 25.75 | 30,864 | +0.19(+0.73%) |
Mar 31, 2022 | 25.37 | 26.02 | 25.37 | 25.56 | 35,752 | +0.20(+0.77%) |
Mar 30, 2022 | 25.60 | 25.60 | 25.22 | 25.37 | 37,792 | -0.28(-1.09%) |
Mar 29, 2022 | 25.39 | 25.84 | 25.37 | 25.65 | 58,115 | +0.46(+1.84%) |
Mar 28, 2022 | 24.94 | 25.29 | 24.88 | 25.18 | 49,394 | +0.07(+0.29%) |
Mar 25, 2022 | 25.07 | 25.94 | 24.98 | 25.11 | 85,831 | +0.02(+0.07%) |
Mar 24, 2022 | 25.54 | 25.54 | 25.04 | 25.09 | 40,084 | -0.32(-1.27%) |
Mar 23, 2022 | 25.45 | 25.89 | 25.30 | 25.42 | 33,257 | -0.27(-1.06%) |
Mar 22, 2022 | 25.54 | 26.05 | 25.38 | 25.69 | 49,183 | +0.43(+1.69%) |
Mar 21, 2022 | 26.02 | 26.02 | 25.20 | 25.26 | 59,995 | -0.11(-0.45%) |
Mar 18, 2022 | 25.07 | 25.46 | 24.81 | 25.38 | 81,407 | +0.23(+0.91%) |
Mar 17, 2022 | 23.42 | 26.04 | 23.37 | 25.15 | 445,517 | +1.66(+7.07%) |
Mar 16, 2022 | 23.02 | 23.55 | 23.02 | 23.49 | 36,417 | +0.78(+3.45%) |
Mar 15, 2022 | 22.13 | 23.08 | 22.13 | 22.70 | 36,319 | +0.58(+2.63%) |
Mar 14, 2022 | 22.49 | 23.08 | 22.10 | 22.12 | 47,596 | -0.31(-1.39%) |
Mar 11, 2022 | 22.85 | 23.02 | 22.42 | 22.43 | 30,503 | -0.37(-1.63%) |
Mar 10, 2022 | 22.91 | 23.19 | 22.60 | 22.80 | 44,224 | -0.14(-0.59%) |
Mar 09, 2022 | 22.69 | 23.19 | 22.62 | 22.94 | 39,527 | +0.47(+2.10%) |
Mar 08, 2022 | 22.50 | 22.75 | 22.26 | 22.47 | 67,525 | -0.03(-0.15%) |
Mar 07, 2022 | 23.06 | 23.06 | 22.40 | 22.50 | 108,587 | -0.58(-2.52%) |
Mar 04, 2022 | 23.51 | 23.51 | 22.78 | 23.08 | 40,760 | -0.53(-2.25%) |
Mar 03, 2022 | 24.06 | 24.06 | 23.54 | 23.61 | 55,045 | -0.43(-1.79%) |
Mar 02, 2022 | 23.68 | 24.04 | 23.68 | 24.04 | 49,119 | +0.36(+1.53%) |
Mar 01, 2022 | 23.83 | 23.88 | 23.45 | 23.68 | 75,357 | -0.35(-1.47%) |
Feb 28, 2022 | 24.09 | 24.25 | 23.64 | 24.04 | 65,988 | -0.07(-0.28%) |
Feb 25, 2022 | 23.49 | 24.11 | 23.82 | 24.10 | 49,815 | +0.67(+2.84%) |
Feb 24, 2022 | 22.78 | 23.56 | 22.46 | 23.44 | 137,993 | -0.07(-0.29%) |
Feb 23, 2022 | 23.99 | 24.25 | 23.50 | 23.50 | 30,373 | -0.50(-2.07%) |
Feb 22, 2022 | 24.81 | 25.04 | 23.80 | 24.00 | 81,857 | -1.02(-4.08%) |
Feb 18, 2022 | 25.02 | 0 | -0.30(-1.17%) | |||
Feb 17, 2022 | 25.34 | 25.55 | 25.05 | 25.32 | 80,793 | -0.12(-0.47%) |
Feb 16, 2022 | 25.05 | 25.54 | 25.05 | 25.44 | 28,735 | +0.32(+1.27%) |
Feb 15, 2022 | 25.26 | 25.35 | 24.97 | 25.12 | 73,856 | +0.00(+0.00%) |
Feb 14, 2022 | 25.60 | 25.61 | 24.90 | 25.12 | 47,742 | -0.34(-1.35%) |
Feb 11, 2022 | 25.85 | 25.85 | 25.16 | 25.46 | 43,171 | -0.39(-1.49%) |
Feb 10, 2022 | 25.66 | 25.91 | 25.64 | 25.85 | 23,137 | +0.09(+0.36%) |
Feb 09, 2022 | 25.74 | 25.96 | 25.60 | 25.75 | 43,293 | +0.30(+1.19%) |
Feb 08, 2022 | 25.32 | 25.60 | 25.23 | 25.45 | 21,419 | +0.13(+0.53%) |
Feb 07, 2022 | 25.06 | 25.56 | 25.03 | 25.32 | 32,379 | +0.19(+0.77%) |
Feb 04, 2022 | 24.94 | 24.94 | 24.81 | 25.13 | 38,696 | +0.03(+0.13%) |
Feb 03, 2022 | 25.61 | 25.06 | 25.09 | 42,715 | -0.80(-3.11%) | |
Feb 02, 2022 | 25.89 | 26.02 | 25.69 | 25.90 | 34,485 | +0.23(+0.91%) |
Feb 01, 2022 | 25.31 | 25.70 | 25.25 | 25.66 | 48,838 | +0.47(+1.86%) |
Jan 31, 2022 | 24.92 | 25.19 | 55,918 | +0.35(+1.42%) | ||
Jan 28, 2022 | 24.34 | 24.96 | 24.34 | 24.84 | 27,066 | +0.44(+1.82%) |
Jan 27, 2022 | 24.19 | 24.72 | 24.03 | 24.40 | 71,172 | +0.43(+1.78%) |
Jan 26, 2022 | 24.06 | 24.70 | 23.86 | 23.97 | 74,144 | +0.09(+0.39%) |
Jan 25, 2022 | 24.06 | 24.49 | 23.63 | 23.88 | 185,624 | -0.51(-2.10%) |
Jan 24, 2022 | 24.85 | 24.85 | 22.93 | 24.39 | 255,348 | -0.72(-2.87%) |
Jan 21, 2022 | 26.30 | 26.48 | 25.08 | 25.11 | 91,782 | -1.48(-5.58%) |
Jan 20, 2022 | 26.94 | 27.09 | 26.34 | 26.59 | 56,847 | -0.26(-0.96%) |
Jan 19, 2022 | 26.68 | 26.95 | 26.58 | 26.85 | 30,815 | +0.30(+1.13%) |
Jan 18, 2022 | 26.53 | 26.68 | 26.47 | 26.55 | 49,074 | -0.22(-0.81%) |
Jan 14, 2022 | 26.77 | 0 | -0.09(-0.34%) | |||
Jan 13, 2022 | 27.14 | 27.14 | 26.81 | 26.86 | 30,917 | -0.23(-0.86%) |
Jan 12, 2022 | 27.04 | 27.20 | 26.94 | 27.09 | 46,511 | +0.24(+0.90%) |
Jan 11, 2022 | 26.69 | 27.02 | 26.55 | 26.85 | 34,414 | +0.24(+0.91%) |
Jan 10, 2022 | 26.49 | 26.72 | 26.21 | 26.61 | 45,149 | +0.00(+0.00%) |
Jan 07, 2022 | 26.39 | 26.70 | 26.39 | 26.61 | 24,750 | +0.26(+0.98%) |
Jan 06, 2022 | 26.40 | 26.52 | 26.26 | 26.35 | 50,154 | -0.17(-0.63%) |
Jan 05, 2022 | 27.10 | 27.32 | 26.48 | 26.52 | 51,194 | -0.60(-2.21%) |
Jan 04, 2022 | 27.37 | 27.38 | 27.04 | 27.12 | 46,453 | -0.12(-0.46%) |
Jan 03, 2022 | 27.10 | 27.27 | 26.98 | 27.24 | 47,273 | +0.14(+0.52%) |
Dec 31, 2021 | 27.06 | 27.20 | 27.01 | 27.10 | 21,644 | +0.18(+0.65%) |
Dec 30, 2021 | 26.94 | 27.06 | 26.89 | 26.93 | 30,259 | +0.01(+0.03%) |
Dec 29, 2021 | 26.84 | 27.01 | 26.69 | 26.92 | 29,196 | +0.11(+0.40%) |
Dec 28, 2021 | 26.93 | 26.98 | 26.77 | 26.81 | 27,343 | -0.08(-0.28%) |
Dec 27, 2021 | 27.06 | 27.09 | 26.71 | 26.89 | 42,611 | -0.11(-0.40%) |
Dec 23, 2021 | 26.16 | 27.01 | 25.98 | 26.99 | 30,406 | +1.03(+3.95%) |
Dec 22, 2021 | 25.90 | 26.11 | 25.85 | 25.97 | 22,590 | +0.06(+0.22%) |
Dec 21, 2021 | 25.80 | 25.94 | 25.65 | 25.91 | 24,181 | +0.22(+0.84%) |
Dec 20, 2021 | 25.56 | 25.73 | 25.33 | 25.70 | 44,238 | -0.22(-0.86%) |
Dec 17, 2021 | 25.64 | 26.03 | 25.56 | 25.92 | 29,188 | +0.07(+0.26%) |
Dec 16, 2021 | 26.09 | 26.10 | 25.75 | 25.85 | 34,052 | +0.02(+0.10%) |
Dec 15, 2021 | 25.50 | 25.84 | 25.48 | 25.83 | 32,402 | +0.22(+0.87%) |
Dec 14, 2021 | 25.75 | 25.76 | 25.45 | 25.60 | 37,241 | -0.16(-0.61%) |
Dec 13, 2021 | 25.90 | 26.07 | 25.59 | 25.76 | 44,278 | -0.16(-0.61%) |
Dec 10, 2021 | 26.06 | 26.06 | 25.74 | 25.92 | 41,889 | -0.09(-0.35%) |
Dec 09, 2021 | 25.84 | 26.11 | 25.83 | 26.01 | 31,855 | +0.09(+0.35%) |
Dec 08, 2021 | 25.77 | 26.10 | 25.73 | 25.92 | 28,633 | +0.27(+1.03%) |
Dec 07, 2021 | 25.26 | 25.80 | 25.26 | 25.65 | 40,995 | +0.59(+2.35%) |
Dec 06, 2021 | 24.89 | 25.26 | 24.70 | 25.07 | 58,899 | +0.21(+0.83%) |
Dec 03, 2021 | 25.24 | 25.70 | 24.86 | 24.86 | 66,954 | -0.38(-1.51%) |
Dec 02, 2021 | 25.10 | 25.43 | 25.10 | 25.24 | 45,750 | +0.08(+0.33%) |
Dec 01, 2021 | 25.26 | 25.59 | 25.14 | 25.16 | 60,779 | -0.02(-0.10%) |
Nov 30, 2021 | 25.79 | 25.80 | 25.02 | 25.18 | 134,314 | -0.64(-2.47%) |
Nov 29, 2021 | 25.70 | 25.91 | 25.70 | 25.82 | 29,996 | +0.20(+0.78%) |
Nov 26, 2021 | 25.84 | 25.96 | 25.16 | 25.62 | 73,309 | -0.63(-2.40%) |
Nov 24, 2021 | 26.21 | 26.35 | 26.13 | 26.25 | 54,536 | -0.14(-0.53%) |
Nov 23, 2021 | 26.73 | 26.82 | 26.30 | 26.39 | 82,404 | -0.47(-1.76%) |
Nov 22, 2021 | 26.98 | 27.08 | 26.80 | 26.86 | 30,761 | -0.06(-0.22%) |
Nov 19, 2021 | 27.04 | 27.12 | 26.82 | 26.92 | 43,132 | -0.11(-0.40%) |
Nov 18, 2021 | 27.05 | 27.12 | 27.03 | 27.03 | 41,202 | -0.03(-0.12%) |
Nov 17, 2021 | 27.21 | 27.29 | 27.04 | 27.06 | 46,542 | -0.26(-0.94%) |
Nov 16, 2021 | 27.20 | 27.37 | 27.17 | 27.32 | 42,226 | +0.06(+0.21%) |
Nov 15, 2021 | 27.53 | 27.55 | 27.26 | 27.26 | 50,697 | -0.26(-0.93%) |
Nov 12, 2021 | 27.55 | 27.65 | 27.55 | 27.52 | 28,502 | -0.10(-0.36%) |
Nov 11, 2021 | 27.41 | 27.62 | 27.38 | 27.62 | 36,978 | +0.24(+0.87%) |
Nov 10, 2021 | 27.43 | 27.38 | 19,092 | -0.07(-0.27%) | ||
Nov 09, 2021 | 27.43 | 27.52 | 27.27 | 27.45 | 42,294 | +0.09(+0.33%) |
Nov 08, 2021 | 27.44 | 27.52 | 27.34 | 27.36 | 39,480 | +0.06(+0.21%) |
Nov 05, 2021 | 27.37 | 27.53 | 27.27 | 27.30 | 52,409 | +0.01(+0.03%) |
Nov 04, 2021 | 27.29 | 27.40 | 27.23 | 27.29 | 67,572 | +0.07(+0.24%) |
Nov 03, 2021 | 27.23 | 27.31 | 27.10 | 27.23 | 47,120 | -0.01(-0.03%) |
Nov 02, 2021 | 27.17 | 27.41 | 27.16 | 27.24 | 77,056 | +0.05(+0.18%) |
Nov 01, 2021 | 26.96 | 27.20 | 26.68 | 27.19 | 136,662 | +0.53(+1.98%) |
Oct 29, 2021 | 26.41 | 26.66 | 26.13 | 26.66 | 62,588 | +0.40(+1.51%) |
Oct 28, 2021 | 26.16 | 26.40 | 26.16 | 26.26 | 28,759 | +0.12(+0.44%) |
Oct 27, 2021 | 26.17 | 26.31 | 26.15 | 26.15 | 28,029 | -0.06(-0.22%) |
Oct 26, 2021 | 26.12 | 26.21 | 23,292 | +0.10(+0.38%) | ||
Oct 25, 2021 | 25.94 | 26.14 | 25.85 | 26.11 | 48,714 | +0.07(+0.29%) |
Oct 22, 2021 | 26.31 | 26.31 | 26.03 | 26.03 | 68,392 | -0.24(-0.91%) |
Oct 21, 2021 | 26.42 | 26.58 | 26.24 | 26.27 | 41,266 | -0.12(-0.44%) |
Oct 20, 2021 | 26.44 | 26.60 | 26.03 | 26.39 | 50,770 | -0.18(-0.68%) |
Oct 19, 2021 | 26.44 | 26.57 | 26.22 | 26.57 | 32,063 | +0.38(+1.44%) |
Oct 18, 2021 | 25.95 | 26.33 | 25.86 | 26.19 | 40,947 | +0.10(+0.38%) |
Oct 15, 2021 | 25.93 | 26.22 | 25.63 | 26.09 | 55,335 | +0.34(+1.34%) |
Oct 14, 2021 | 25.81 | 26.13 | 25.68 | 25.75 | 38,863 | +0.16(+0.64%) |
Oct 13, 2021 | 25.36 | 26.12 | 25.17 | 25.58 | 60,431 | +0.33(+1.30%) |
Oct 12, 2021 | 25.54 | 25.54 | 25.08 | 25.26 | 71,574 | -0.21(-0.84%) |
Oct 11, 2021 | 25.13 | 25.95 | 25.08 | 25.47 | 66,528 | +0.34(+1.37%) |
Oct 08, 2021 | 25.17 | 25.18 | 24.99 | 25.13 | 39,588 | +0.07(+0.29%) |
Oct 07, 2021 | 24.93 | 25.13 | 24.66 | 25.05 | 39,655 | +0.34(+1.36%) |
Oct 06, 2021 | 24.52 | 24.74 | 24.45 | 24.72 | 34,895 | -0.02(-0.10%) |
Oct 05, 2021 | 24.40 | 24.83 | 24.40 | 24.74 | 63,056 | +0.27(+1.11%) |
Oct 04, 2021 | 24.80 | 24.94 | 24.31 | 24.47 | 82,805 | -0.33(-1.32%) |
Oct 01, 2021 | 24.68 | 25.40 | 24.60 | 24.80 | 66,617 | +0.10(+0.40%) |
Sep 30, 2021 | 24.99 | 25.95 | 24.63 | 24.70 | 56,319 | -0.12(-0.50%) |
Sep 29, 2021 | 25.04 | 25.18 | 24.75 | 24.82 | 50,509 | -0.22(-0.88%) |
Sep 28, 2021 | 25.69 | 25.77 | 24.85 | 25.04 | 133,646 | -0.74(-2.86%) |
Sep 27, 2021 | 25.99 | 26.13 | 25.67 | 25.78 | 89,469 | -0.28(-1.07%) |
Sep 24, 2021 | 26.48 | 26.49 | 26.06 | 26.06 | 81,563 | -0.52(-1.94%) |
Sep 23, 2021 | 26.70 | 26.99 | 26.49 | 26.58 | 90,723 | -0.16(-0.61%) |
Sep 22, 2021 | 26.89 | 27.46 | 26.68 | 26.74 | 78,776 | -0.00(-0.00%) |
Sep 21, 2021 | 26.94 | 27.11 | 26.68 | 26.74 | 55,690 | -0.02(-0.09%) |
Sep 20, 2021 | 26.74 | 27.03 | 26.50 | 26.77 | 151,905 | -0.20(-0.76%) |
Sep 17, 2021 | 26.94 | 27.08 | 26.85 | 26.97 | 61,131 | -0.01(-0.03%) |
Sep 16, 2021 | 27.05 | 27.15 | 26.94 | 26.98 | 56,080 | -0.08(-0.30%) |
Sep 15, 2021 | 27.01 | 27.13 | 26.90 | 27.06 | 71,044 | +0.05(+0.18%) |
Sep 14, 2021 | 27.56 | 27.56 | 26.93 | 27.01 | 103,075 | -0.55(-1.98%) |
Sep 13, 2021 | 28.27 | 28.27 | 27.46 | 27.56 | 125,949 | +0.33(+1.20%) |
Sep 10, 2021 | 27.44 | 27.65 | 27.21 | 27.23 | 114,500 | +0.06(+0.21%) |
Sep 09, 2021 | 27.10 | 27.38 | 27.08 | 27.17 | 101,838 | +0.20(+0.73%) |
Sep 08, 2021 | 26.90 | 27.03 | 26.69 | 26.98 | 216,160 | +0.29(+1.07%) |
Sep 07, 2021 | 26.55 | 26.71 | 26.46 | 26.69 | 157,147 | +0.29(+1.11%) |
Sep 03, 2021 | 26.29 | 26.41 | 26.28 | 26.40 | 36,246 | +0.13(+0.50%) |
Sep 02, 2021 | 26.40 | 26.51 | 26.25 | 26.27 | 63,723 | -0.06(-0.22%) |
Sep 01, 2021 | 26.34 | 26.64 | 26.29 | 26.33 | 58,866 | +0.12(+0.47%) |
Aug 31, 2021 | 26.41 | 26.49 | 26.18 | 26.20 | 58,651 | -0.16(-0.62%) |
Aug 30, 2021 | 26.43 | 26.47 | 26.32 | 26.37 | 63,068 | -0.01(-0.03%) |
Aug 27, 2021 | 26.29 | 26.42 | 26.25 | 26.37 | 87,332 | +0.19(+0.72%) |
Aug 26, 2021 | 26.25 | 26.28 | 26.09 | 26.19 | 100,038 | -0.02(-0.06%) |
Aug 25, 2021 | 26.38 | 26.43 | 26.15 | 26.20 | 80,087 | -0.15(-0.56%) |
Aug 24, 2021 | 26.11 | 26.41 | 26.11 | 26.35 | 53,031 | +0.16(+0.62%) |
Aug 23, 2021 | 25.70 | 26.22 | 25.60 | 26.19 | 85,505 | +0.71(+2.78%) |
Aug 20, 2021 | 25.36 | 25.53 | 25.23 | 25.48 | 43,719 | +0.15(+0.58%) |
Aug 19, 2021 | 25.23 | 25.91 | 25.23 | 25.33 | 48,586 | +0.02(+0.06%) |
Aug 18, 2021 | 25.51 | 25.51 | 25.22 | 25.32 | 57,530 | -0.15(-0.60%) |
Aug 17, 2021 | 25.62 | 25.62 | 25.42 | 25.47 | 43,137 | -0.09(-0.35%) |
Aug 16, 2021 | 25.53 | 25.62 | 25.40 | 25.56 | 56,919 | +0.02(+0.06%) |
Aug 13, 2021 | 25.41 | 25.60 | 25.41 | 25.54 | 63,896 | +0.17(+0.67%) |
Aug 12, 2021 | 25.39 | 25.46 | 25.34 | 25.37 | 47,697 | -0.03(-0.13%) |
Aug 11, 2021 | 25.39 | 25.46 | 25.27 | 25.41 | 85,234 | +0.10(+0.38%) |
Aug 10, 2021 | 25.15 | 25.38 | 25.13 | 25.31 | 79,766 | +0.19(+0.77%) |
Aug 09, 2021 | 24.79 | 25.19 | 24.70 | 25.11 | 175,380 | +0.45(+1.81%) |
Aug 06, 2021 | 24.59 | 24.93 | 24.55 | 24.67 | 45,234 | +0.15(+0.59%) |
Aug 05, 2021 | 24.43 | 24.52 | 24.36 | 24.52 | 72,570 | +0.26(+1.07%) |
Aug 04, 2021 | 24.33 | 24.36 | 24.26 | 24.26 | 43,290 | +0.02(+0.07%) |
Aug 03, 2021 | 24.31 | 24.31 | 24.13 | 24.25 | 31,163 | +0.10(+0.40%) |
Aug 02, 2021 | 24.22 | 24.29 | 24.04 | 24.15 | 49,799 | +0.11(+0.47%) |
Jul 30, 2021 | 24.09 | 24.21 | 23.96 | 24.04 | 23,312 | -0.03(-0.13%) |
Jul 29, 2021 | 23.92 | 24.11 | 23.92 | 24.07 | 44,595 | +0.15(+0.64%) |
Jul 28, 2021 | 23.78 | 23.97 | 23.68 | 23.91 | 24,967 | +0.24(+0.99%) |
Jul 27, 2021 | 23.73 | 23.83 | 23.64 | 23.68 | 40,371 | -0.22(-0.92%) |
Jul 26, 2021 | 24.12 | 24.17 | 23.77 | 23.90 | 34,277 | -0.15(-0.61%) |
Jul 23, 2021 | 24.14 | 24.23 | 23.88 | 24.04 | 89,373 | +0.08(+0.34%) |
Jul 22, 2021 | 24.05 | 24.22 | 23.93 | 23.96 | 20,555 | -0.02(-0.09%) |
Jul 21, 2021 | 23.86 | 24.00 | 23.86 | 23.98 | 19,773 | +0.30(+1.26%) |
Jul 20, 2021 | 23.37 | 23.79 | 23.37 | 23.69 | 40,919 | +0.36(+1.56%) |
Jul 19, 2021 | 23.72 | 23.93 | 23.26 | 23.32 | 85,673 | -0.48(-2.03%) |
Jul 16, 2021 | 24.02 | 24.06 | 23.81 | 23.81 | 21,969 | -0.22(-0.91%) |
Jul 15, 2021 | 24.19 | 24.25 | 24.01 | 24.02 | 28,475 | -0.16(-0.67%) |
Jul 14, 2021 | 24.16 | 24.47 | 24.15 | 24.19 | 33,273 | +0.13(+0.52%) |
Jul 13, 2021 | 24.02 | 24.17 | 24.00 | 24.06 | 39,088 | +0.04(+0.18%) |
Jul 12, 2021 | 23.90 | 24.10 | 23.82 | 24.02 | 74,173 | +0.19(+0.78%) |
Jul 09, 2021 | 23.77 | 23.86 | 23.73 | 23.83 | 40,972 | +0.12(+0.51%) |
Jul 08, 2021 | 23.77 | 23.81 | 23.59 | 23.71 | 44,673 | -0.10(-0.44%) |
Jul 07, 2021 | 23.90 | 23.90 | 23.71 | 23.81 | 34,491 | -0.02(-0.07%) |
Jul 06, 2021 | 23.79 | 23.83 | 23.75 | 23.83 | 59,972 | +0.12(+0.51%) |
Jul 02, 2021 | 23.66 | 23.72 | 23.60 | 23.71 | 24,675 | +0.10(+0.41%) |
Jul 01, 2021 | 23.65 | 23.70 | 23.59 | 23.61 | 28,585 | -0.02(-0.07%) |
Jun 30, 2021 | 23.61 | 23.73 | 23.61 | 23.63 | 30,177 | +0.00(+0.00%) |
Jun 29, 2021 | 23.69 | 23.71 | 23.61 | 23.63 | 33,889 | +0.03(+0.14%) |
Jun 28, 2021 | 23.37 | 23.65 | 23.36 | 23.60 | 33,618 | +0.27(+1.14%) |
Jun 25, 2021 | 23.46 | 23.63 | 23.27 | 23.33 | 55,979 | -0.15(-0.62%) |
Jun 24, 2021 | 23.75 | 23.78 | 23.48 | 23.48 | 23,277 | -0.16(-0.68%) |
Jun 23, 2021 | 23.77 | 23.79 | 23.64 | 23.64 | 26,484 | +0.00(+0.00%) |
Jun 22, 2021 | 23.56 | 23.76 | 23.40 | 23.64 | 49,564 | +0.23(+0.97%) |
Jun 21, 2021 | 23.49 | 23.86 | 23.29 | 23.41 | 51,887 | +0.07(+0.31%) |
Jun 18, 2021 | 23.44 | 23.59 | 23.33 | 23.34 | 41,260 | -0.25(-1.06%) |
Jun 17, 2021 | 23.75 | 23.84 | 23.29 | 23.59 | 55,071 | -0.10(-0.44%) |
Jun 16, 2021 | 23.74 | 23.86 | 23.66 | 23.69 | 47,353 | +0.00(+0.00%) |
Jun 15, 2021 | 23.80 | 23.80 | 23.68 | 23.69 | 20,706 | -0.02(-0.10%) |
Jun 14, 2021 | 23.86 | 23.86 | 23.71 | 23.71 | 42,629 | -0.10(-0.44%) |
Jun 11, 2021 | 23.84 | 23.88 | 23.71 | 23.82 | 28,339 | +0.09(+0.37%) |
Jun 10, 2021 | 23.72 | 23.76 | 23.66 | 23.73 | 50,028 | +0.05(+0.20%) |
Jun 09, 2021 | 23.65 | 23.84 | 23.61 | 23.68 | 49,784 | +0.13(+0.55%) |
Jun 08, 2021 | 23.35 | 23.61 | 23.35 | 23.55 | 41,827 | +0.24(+1.03%) |
Jun 07, 2021 | 23.39 | 23.44 | 23.18 | 23.31 | 74,418 | -0.12(-0.51%) |
Jun 04, 2021 | 23.29 | 23.52 | 23.28 | 23.43 | 63,498 | +0.14(+0.59%) |
Jun 03, 2021 | 23.20 | 23.31 | 23.14 | 23.30 | 63,336 | -0.07(-0.31%) |
Jun 02, 2021 | 23.23 | 23.38 | 23.17 | 23.37 | 56,587 | +0.04(+0.17%) |
Jun 01, 2021 | 23.21 | 23.37 | 23.20 | 23.33 | 44,683 | +0.14(+0.59%) |
May 28, 2021 | 23.20 | 23.33 | 23.10 | 23.19 | 37,882 | -0.01(-0.03%) |
May 27, 2021 | 23.15 | 23.31 | 23.01 | 23.20 | 44,165 | -0.02(-0.07%) |
May 26, 2021 | 23.28 | 23.28 | 23.15 | 23.22 | 31,083 | +0.02(+0.07%) |
May 25, 2021 | 23.22 | 23.32 | 23.10 | 23.20 | 35,613 | -0.02(-0.07%) |
May 24, 2021 | 23.24 | 23.37 | 23.21 | 23.22 | 35,778 | +0.14(+0.59%) |
May 21, 2021 | 23.17 | 23.27 | 23.08 | 23.08 | 34,439 | +0.02(+0.07%) |
May 20, 2021 | 22.90 | 23.19 | 22.90 | 23.06 | 28,282 | +0.24(+1.06%) |
May 19, 2021 | 22.80 | 22.84 | 22.61 | 22.82 | 68,196 | -0.10(-0.45%) |
May 18, 2021 | 22.78 | 23.06 | 22.69 | 22.93 | 46,226 | +0.27(+1.20%) |
May 17, 2021 | 22.49 | 22.77 | 22.48 | 22.65 | 45,464 | +0.22(+0.96%) |
May 14, 2021 | 22.21 | 22.49 | 22.21 | 22.44 | 53,401 | +0.45(+2.03%) |
May 13, 2021 | 21.89 | 22.25 | 21.89 | 21.99 | 51,758 | +0.21(+0.95%) |
May 12, 2021 | 22.40 | 22.55 | 21.58 | 21.78 | 163,442 | -0.71(-3.16%) |
May 11, 2021 | 22.42 | 22.91 | 22.24 | 22.49 | 113,736 | -0.46(-1.98%) |
May 10, 2021 | 23.52 | 23.61 | 22.95 | 22.95 | 147,955 | -0.51(-2.18%) |
May 07, 2021 | 23.40 | 23.49 | 23.33 | 23.46 | 49,901 | +0.10(+0.44%) |
May 06, 2021 | 23.35 | 23.36 | 23.20 | 23.36 | 24,070 | +0.04(+0.17%) |
May 05, 2021 | 23.24 | 23.32 | 23.13 | 23.32 | 37,489 | +0.21(+0.90%) |
May 04, 2021 | 23.16 | 23.24 | 23.03 | 23.11 | 56,844 | -0.19(-0.82%) |