Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 19.46 | 19.52 | 19.18 | 19.19 | 175,688 | -0.15(-0.76%) |
Mar 30, 2022 | 19.29 | 19.34 | 19.12 | 19.34 | 69,089 | +0.05(+0.27%) |
Mar 29, 2022 | 19.26 | 19.32 | 19.10 | 19.28 | 81,099 | +0.19(+0.99%) |
Mar 28, 2022 | 18.96 | 19.11 | 18.84 | 19.09 | 90,356 | +0.16(+0.86%) |
Mar 25, 2022 | 18.78 | 18.97 | 18.71 | 18.93 | 80,466 | +0.16(+0.83%) |
Mar 24, 2022 | 18.72 | 18.90 | 18.63 | 18.78 | 142,709 | +0.12(+0.65%) |
Mar 23, 2022 | 19.09 | 19.09 | 18.65 | 18.65 | 211,756 | -0.48(-2.52%) |
Mar 22, 2022 | 19.18 | 19.26 | 19.06 | 19.14 | 73,865 | +0.08(+0.41%) |
Mar 21, 2022 | 19.28 | 19.36 | 19.03 | 19.06 | 114,690 | -0.10(-0.54%) |
Mar 18, 2022 | 18.86 | 19.28 | 18.86 | 19.16 | 61,313 | +0.18(+0.97%) |
Mar 17, 2022 | 18.48 | 19.03 | 18.48 | 18.98 | 89,081 | +0.46(+2.50%) |
Mar 16, 2022 | 18.48 | 18.84 | 18.25 | 18.52 | 85,993 | +0.18(+0.98%) |
Mar 15, 2022 | 18.11 | 18.44 | 18.08 | 18.34 | 61,593 | +0.37(+2.05%) |
Mar 14, 2022 | 17.92 | 18.41 | 17.92 | 17.97 | 82,992 | -0.06(-0.33%) |
Mar 11, 2022 | 18.28 | 18.46 | 18.03 | 18.03 | 58,712 | -0.21(-1.13%) |
Mar 10, 2022 | 18.11 | 18.31 | 18.05 | 18.23 | 61,109 | -0.06(-0.33%) |
Mar 09, 2022 | 18.12 | 18.47 | 18.12 | 18.29 | 68,097 | +0.36(+2.01%) |
Mar 08, 2022 | 18.23 | 18.38 | 17.86 | 17.93 | 186,218 | -0.38(-2.06%) |
Mar 07, 2022 | 18.61 | 18.61 | 18.23 | 18.31 | 94,452 | -0.36(-1.93%) |
Mar 04, 2022 | 18.50 | 18.76 | 18.42 | 18.67 | 76,067 | -0.03(-0.14%) |
Mar 03, 2022 | 18.82 | 18.90 | 18.57 | 18.70 | 79,302 | +0.00(+0.00%) |
Mar 02, 2022 | 18.48 | 18.77 | 18.42 | 18.70 | 134,151 | +0.37(+2.01%) |
Mar 01, 2022 | 18.39 | 18.71 | 18.28 | 18.33 | 98,928 | -0.17(-0.93%) |
Feb 28, 2022 | 18.44 | 18.53 | 18.23 | 18.50 | 114,340 | -0.05(-0.28%) |
Feb 25, 2022 | 17.92 | 18.60 | 18.18 | 18.55 | 128,608 | +0.66(+3.69%) |
Feb 24, 2022 | 16.97 | 17.93 | 16.51 | 17.89 | 207,313 | +0.21(+1.16%) |
Feb 23, 2022 | 18.11 | 18.23 | 17.68 | 17.68 | 114,772 | -0.37(-2.04%) |
Feb 22, 2022 | 18.18 | 18.40 | 17.84 | 18.05 | 134,186 | -0.42(-2.27%) |
Feb 18, 2022 | 18.47 | 0 | -0.11(-0.60%) | |||
Feb 17, 2022 | 18.74 | 18.86 | 18.59 | 18.59 | 60,783 | -0.24(-1.26%) |
Feb 16, 2022 | 18.81 | 19.01 | 18.70 | 18.82 | 48,464 | -0.02(-0.09%) |
Feb 15, 2022 | 18.70 | 18.92 | 18.70 | 18.84 | 56,994 | +0.26(+1.38%) |
Feb 14, 2022 | 18.84 | 18.86 | 18.49 | 18.58 | 85,125 | -0.26(-1.36%) |
Feb 11, 2022 | 19.16 | 19.30 | 18.76 | 18.84 | 90,655 | -0.35(-1.82%) |
Feb 10, 2022 | 19.34 | 19.54 | 19.16 | 19.19 | 86,693 | -0.31(-1.58%) |
Feb 09, 2022 | 19.56 | 19.61 | 19.45 | 19.50 | 121,047 | +0.09(+0.44%) |
Feb 08, 2022 | 19.19 | 19.52 | 19.12 | 19.41 | 88,282 | +0.06(+0.31%) |
Feb 07, 2022 | 19.61 | 19.63 | 19.21 | 19.35 | 75,184 | -0.19(-0.96%) |
Feb 04, 2022 | 19.38 | 19.64 | 19.38 | 19.54 | 41,608 | +0.16(+0.84%) |
Feb 03, 2022 | 19.58 | 19.37 | 19.38 | 71,498 | -0.38(-1.90%) | |
Feb 02, 2022 | 19.63 | 19.88 | 19.37 | 19.75 | 81,817 | +0.23(+1.18%) |
Feb 01, 2022 | 19.38 | 19.63 | 19.30 | 19.52 | 62,320 | +0.24(+1.24%) |
Jan 31, 2022 | 18.90 | 19.33 | 19.28 | 106,356 | +0.41(+2.17%) | |
Jan 28, 2022 | 18.31 | 18.85 | 18.17 | 18.87 | 87,887 | +0.55(+3.03%) |
Jan 27, 2022 | 18.30 | 18.75 | 18.21 | 18.32 | 115,933 | +0.17(+0.94%) |
Jan 26, 2022 | 18.28 | 18.77 | 18.13 | 18.15 | 135,128 | -0.04(-0.23%) |
Jan 25, 2022 | 18.07 | 18.43 | 17.88 | 18.19 | 122,747 | -0.13(-0.70%) |
Jan 24, 2022 | 18.35 | 18.43 | 17.36 | 18.32 | 351,466 | -0.40(-2.14%) |
Jan 21, 2022 | 19.77 | 19.80 | 18.50 | 18.72 | 300,462 | -1.03(-5.23%) |
Jan 20, 2022 | 20.11 | 20.38 | 19.70 | 19.75 | 101,673 | -0.25(-1.24%) |
Jan 19, 2022 | 20.56 | 20.90 | 19.96 | 20.00 | 128,752 | -0.58(-2.81%) |
Jan 18, 2022 | 20.60 | 20.85 | 20.40 | 20.58 | 113,546 | -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 | 96,820 | -0.55(-2.63%) |
Jan 12, 2022 | 20.60 | 21.11 | 20.60 | 21.03 | 80,692 | +0.40(+1.94%) |
Jan 11, 2022 | 20.34 | 20.72 | 20.22 | 20.63 | 86,186 | +0.39(+1.93%) |
Jan 10, 2022 | 20.25 | 20.32 | 20.06 | 20.24 | 119,488 | -0.08(-0.42%) |
Jan 07, 2022 | 20.47 | 20.59 | 20.32 | 20.32 | 89,113 | -0.20(-0.95%) |
Jan 06, 2022 | 20.79 | 20.81 | 20.46 | 20.52 | 108,463 | -0.38(-1.83%) |
Jan 05, 2022 | 21.17 | 21.39 | 20.89 | 20.90 | 103,435 | -0.26(-1.24%) |
Jan 04, 2022 | 21.67 | 21.70 | 21.17 | 21.17 | 106,068 | -0.36(-1.66%) |
Jan 03, 2022 | 21.66 | 21.66 | 21.40 | 21.52 | 112,037 | -0.25(-1.17%) |
Dec 31, 2021 | 21.86 | 21.86 | 21.67 | 21.78 | 71,078 | +0.04(+0.20%) |
Dec 30, 2021 | 21.54 | 21.76 | 21.50 | 21.73 | 65,839 | +0.19(+0.87%) |
Dec 29, 2021 | 21.41 | 21.55 | 21.36 | 21.55 | 44,841 | +0.14(+0.67%) |
Dec 28, 2021 | 21.50 | 21.51 | 21.34 | 21.40 | 40,046 | +0.00(+0.00%) |
Dec 27, 2021 | 21.17 | 21.45 | 21.17 | 21.40 | 105,733 | +0.10(+0.48%) |
Dec 23, 2021 | 21.34 | 21.43 | 21.24 | 21.30 | 90,312 | +0.03(+0.16%) |
Dec 22, 2021 | 21.00 | 21.28 | 20.94 | 21.27 | 94,071 | +0.32(+1.54%) |
Dec 21, 2021 | 20.81 | 20.95 | 20.80 | 20.94 | 82,060 | +0.24(+1.15%) |
Dec 20, 2021 | 20.38 | 20.71 | 20.38 | 20.71 | 107,949 | +0.18(+0.87%) |
Dec 17, 2021 | 20.59 | 20.70 | 20.38 | 20.53 | 65,979 | -0.29(-1.38%) |
Dec 16, 2021 | 21.19 | 21.27 | 20.71 | 20.81 | 84,033 | -0.38(-1.80%) |
Dec 15, 2021 | 20.30 | 21.29 | 20.21 | 21.20 | 133,459 | +0.89(+4.37%) |
Dec 14, 2021 | 20.25 | 20.36 | 20.19 | 20.31 | 49,718 | +0.03(+0.17%) |
Dec 13, 2021 | 20.21 | 20.40 | 20.21 | 20.27 | 60,330 | +0.03(+0.12%) |
Dec 10, 2021 | 19.99 | 20.27 | 19.95 | 20.25 | 54,359 | +0.33(+1.66%) |
Dec 09, 2021 | 19.94 | 20.04 | 19.87 | 19.92 | 58,220 | -0.04(-0.21%) |
Dec 08, 2021 | 19.88 | 19.99 | 19.74 | 19.96 | 77,444 | +0.25(+1.29%) |
Dec 07, 2021 | 20.02 | 20.15 | 19.68 | 19.71 | 134,656 | -0.12(-0.60%) |
Dec 06, 2021 | 19.69 | 19.87 | 19.57 | 19.83 | 122,648 | +0.33(+1.69%) |
Dec 03, 2021 | 19.80 | 19.95 | 19.45 | 19.50 | 88,801 | -0.31(-1.58%) |
Dec 02, 2021 | 19.88 | 19.95 | 19.80 | 19.81 | 70,932 | -0.09(-0.47%) |
Dec 01, 2021 | 19.99 | 20.29 | 19.90 | 19.90 | 61,034 | +0.02(+0.08%) |
Nov 30, 2021 | 20.37 | 20.37 | 20.13 | 19.88 | 95,736 | -0.47(-2.33%) |
Nov 29, 2021 | 20.29 | 20.42 | 20.23 | 20.36 | 131,927 | +0.13(+0.63%) |
Nov 26, 2021 | 20.34 | 20.43 | 20.13 | 20.23 | 58,469 | -0.19(-0.91%) |
Nov 24, 2021 | 20.39 | 20.43 | 20.33 | 20.42 | 49,872 | +0.00(+0.00%) |
Nov 23, 2021 | 20.52 | 20.61 | 20.34 | 20.42 | 86,499 | -0.15(-0.74%) |
Nov 22, 2021 | 20.61 | 20.62 | 20.47 | 20.57 | 60,904 | -0.07(-0.33%) |
Nov 19, 2021 | 20.74 | 20.74 | 20.59 | 20.64 | 57,456 | -0.15(-0.73%) |
Nov 18, 2021 | 20.88 | 20.79 | 20.75 | 20.79 | 50,868 | -0.01(-0.03%) |
Nov 17, 2021 | 20.80 | 20.82 | 20.65 | 20.80 | 61,104 | +0.04(+0.20%) |
Nov 16, 2021 | 20.64 | 20.95 | 20.64 | 20.75 | 71,471 | +0.13(+0.65%) |
Nov 15, 2021 | 20.79 | 20.90 | 20.61 | 20.62 | 67,465 | -0.15(-0.73%) |
Nov 12, 2021 | 20.76 | 20.82 | 20.72 | 20.77 | 42,984 | +0.07(+0.33%) |
Nov 11, 2021 | 20.84 | 21.01 | 20.67 | 20.70 | 55,976 | -0.08(-0.36%) |
Nov 10, 2021 | 20.66 | 20.78 | 60,878 | -0.03(-0.12%) | ||
Nov 09, 2021 | 20.75 | 20.80 | 20.64 | 20.80 | 78,134 | +0.03(+0.12%) |
Nov 08, 2021 | 20.63 | 20.80 | 20.55 | 20.78 | 88,343 | +0.16(+0.78%) |
Nov 05, 2021 | 20.80 | 20.86 | 20.50 | 20.62 | 73,500 | -0.11(-0.53%) |
Nov 04, 2021 | 20.96 | 20.99 | 20.64 | 20.73 | 96,181 | -0.23(-1.08%) |
Nov 03, 2021 | 20.97 | 21.00 | 20.90 | 20.96 | 60,485 | +0.06(+0.28%) |
Nov 02, 2021 | 20.85 | 21.00 | 20.81 | 20.90 | 71,433 | +0.06(+0.29%) |
Nov 01, 2021 | 20.86 | 20.90 | 20.73 | 20.84 | 95,697 | -0.02(-0.09%) |
Oct 29, 2021 | 20.51 | 20.89 | 20.46 | 20.85 | 173,801 | +0.41(+2.02%) |
Oct 28, 2021 | 20.26 | 20.47 | 20.16 | 20.44 | 115,060 | +0.29(+1.42%) |
Oct 27, 2021 | 20.13 | 20.22 | 20.11 | 20.16 | 73,992 | -0.03(-0.17%) |
Oct 26, 2021 | 20.14 | 20.21 | 20.19 | 66,039 | +0.03(+0.17%) | |
Oct 25, 2021 | 20.05 | 20.16 | 19.93 | 20.16 | 90,162 | +0.10(+0.50%) |
Oct 22, 2021 | 19.87 | 20.07 | 19.75 | 20.06 | 100,728 | +0.25(+1.28%) |
Oct 21, 2021 | 19.80 | 19.83 | 19.61 | 19.80 | 103,102 | +0.08(+0.43%) |
Oct 20, 2021 | 19.52 | 19.83 | 19.52 | 19.72 | 121,088 | +0.28(+1.43%) |
Oct 19, 2021 | 19.22 | 19.48 | 19.20 | 19.44 | 189,259 | +0.30(+1.59%) |
Oct 18, 2021 | 19.04 | 19.14 | 18.93 | 19.14 | 202,785 | +0.13(+0.71%) |
Oct 15, 2021 | 19.09 | 19.14 | 18.98 | 19.00 | 253,761 | -0.03(-0.13%) |
Oct 14, 2021 | 19.14 | 19.19 | 18.98 | 19.03 | 344,746 | +0.00(+0.00%) |
Oct 13, 2021 | 19.02 | 19.06 | 18.98 | 19.03 | 101,270 | +0.01(+0.04%) |
Oct 12, 2021 | 19.14 | 19.24 | 18.98 | 19.02 | 73,716 | -0.10(-0.53%) |
Oct 11, 2021 | 19.09 | 19.26 | 19.07 | 19.12 | 119,027 | -0.02(-0.09%) |
Oct 08, 2021 | 19.21 | 19.24 | 19.07 | 19.14 | 62,480 | -0.08(-0.39%) |
Oct 07, 2021 | 18.96 | 19.28 | 18.96 | 19.21 | 81,195 | +0.32(+1.68%) |
Oct 06, 2021 | 18.88 | 18.92 | 18.69 | 18.89 | 102,807 | -0.08(-0.40%) |
Oct 05, 2021 | 18.81 | 19.05 | 18.78 | 18.97 | 102,080 | +0.20(+1.07%) |
Oct 04, 2021 | 19.07 | 19.09 | 18.69 | 18.77 | 110,785 | -0.30(-1.58%) |
Oct 01, 2021 | 18.98 | 19.15 | 18.77 | 19.07 | 132,123 | +0.10(+0.53%) |
Sep 30, 2021 | 19.26 | 19.26 | 18.95 | 18.97 | 104,764 | -0.13(-0.66%) |
Sep 29, 2021 | 18.86 | 19.12 | 18.86 | 19.09 | 112,660 | +0.26(+1.38%) |
Sep 28, 2021 | 19.05 | 19.05 | 18.72 | 18.83 | 211,100 | -0.33(-1.70%) |
Sep 27, 2021 | 19.44 | 19.44 | 19.13 | 19.16 | 106,839 | -0.23(-1.17%) |
Sep 24, 2021 | 19.50 | 19.51 | 19.35 | 19.39 | 92,254 | -0.15(-0.77%) |
Sep 23, 2021 | 19.43 | 19.65 | 19.43 | 19.54 | 81,631 | +0.14(+0.73%) |
Sep 22, 2021 | 19.36 | 19.46 | 19.35 | 19.40 | 55,149 | +0.08(+0.43%) |
Sep 21, 2021 | 19.22 | 19.40 | 19.21 | 19.31 | 135,680 | +0.10(+0.52%) |
Sep 20, 2021 | 19.31 | 19.46 | 19.08 | 19.21 | 184,669 | -0.36(-1.84%) |
Sep 17, 2021 | 19.98 | 20.00 | 19.52 | 19.57 | 258,706 | -0.46(-2.29%) |
Sep 16, 2021 | 20.03 | 20.15 | 19.94 | 20.03 | 75,353 | -0.05(-0.25%) |
Sep 15, 2021 | 19.99 | 20.14 | 19.84 | 20.08 | 86,200 | +0.14(+0.71%) |
Sep 14, 2021 | 20.22 | 20.22 | 19.92 | 19.94 | 78,485 | -0.19(-0.95%) |
Sep 13, 2021 | 20.39 | 20.46 | 20.05 | 20.13 | 125,901 | -0.25(-1.23%) |
Sep 10, 2021 | 20.50 | 20.55 | 20.34 | 20.38 | 56,697 | -0.10(-0.49%) |
Sep 09, 2021 | 20.63 | 20.71 | 20.34 | 20.48 | 100,112 | -0.17(-0.81%) |
Sep 08, 2021 | 20.66 | 20.70 | 20.57 | 20.65 | 63,266 | +0.02(+0.12%) |
Sep 07, 2021 | 20.69 | 20.69 | 20.56 | 20.62 | 86,861 | -0.11(-0.52%) |
Sep 03, 2021 | 20.70 | 20.86 | 20.62 | 20.73 | 78,738 | +0.03(+0.12%) |
Sep 02, 2021 | 20.64 | 20.72 | 20.63 | 20.70 | 56,144 | +0.06(+0.28%) |
Sep 01, 2021 | 20.66 | 20.72 | 20.60 | 20.65 | 92,226 | +0.02(+0.12%) |
Aug 31, 2021 | 20.46 | 20.67 | 20.45 | 20.62 | 82,489 | +0.16(+0.77%) |
Aug 30, 2021 | 20.45 | 20.50 | 20.34 | 20.46 | 110,564 | +0.02(+0.08%) |
Aug 27, 2021 | 20.50 | 20.66 | 20.45 | 20.45 | 51,120 | -0.04(-0.20%) |
Aug 26, 2021 | 20.83 | 20.88 | 20.44 | 20.49 | 116,183 | -0.38(-1.80%) |
Aug 25, 2021 | 20.80 | 20.94 | 20.73 | 20.86 | 88,720 | +0.13(+0.62%) |
Aug 24, 2021 | 20.70 | 20.76 | 20.66 | 20.73 | 74,974 | +0.05(+0.26%) |
Aug 23, 2021 | 20.67 | 20.80 | 20.67 | 20.68 | 72,424 | +0.03(+0.16%) |
Aug 20, 2021 | 20.66 | 20.77 | 20.60 | 20.65 | 74,776 | -0.02(-0.08%) |
Aug 19, 2021 | 20.95 | 21.02 | 20.50 | 20.66 | 152,596 | -0.45(-2.12%) |
Aug 18, 2021 | 21.51 | 21.51 | 21.08 | 21.11 | 79,727 | -0.12(-0.55%) |
Aug 17, 2021 | 20.73 | 21.37 | 20.72 | 21.23 | 202,671 | +0.48(+2.32%) |
Aug 16, 2021 | 20.47 | 20.75 | 20.42 | 20.75 | 108,371 | +0.20(+0.97%) |
Aug 13, 2021 | 20.46 | 20.61 | 20.46 | 20.55 | 84,012 | +0.04(+0.20%) |
Aug 12, 2021 | 20.48 | 20.54 | 20.41 | 20.51 | 54,951 | +0.09(+0.45%) |
Aug 11, 2021 | 20.47 | 20.51 | 20.36 | 20.41 | 114,469 | -0.03(-0.16%) |
Aug 10, 2021 | 20.33 | 20.48 | 20.25 | 20.45 | 101,188 | +0.12(+0.57%) |
Aug 09, 2021 | 20.18 | 20.33 | 20.05 | 20.33 | 178,895 | +0.23(+1.16%) |
Aug 06, 2021 | 20.04 | 20.14 | 19.99 | 20.10 | 73,552 | +0.11(+0.54%) |
Aug 05, 2021 | 20.12 | 20.21 | 19.83 | 19.99 | 146,093 | -0.14(-0.70%) |
Aug 04, 2021 | 20.40 | 20.45 | 20.01 | 20.13 | 210,176 | -0.25(-1.22%) |
Aug 03, 2021 | 20.19 | 20.41 | 20.19 | 20.38 | 66,817 | +0.20(+0.99%) |
Aug 02, 2021 | 20.18 | 20.27 | 20.12 | 20.18 | 86,874 | +0.06(+0.29%) |
Jul 30, 2021 | 19.93 | 20.15 | 19.91 | 20.12 | 85,699 | +0.22(+1.08%) |
Jul 29, 2021 | 19.84 | 19.93 | 19.84 | 19.91 | 67,355 | +0.07(+0.33%) |
Jul 28, 2021 | 19.78 | 19.90 | 19.75 | 19.84 | 66,553 | +0.07(+0.34%) |
Jul 27, 2021 | 19.89 | 19.92 | 19.76 | 19.78 | 66,723 | -0.09(-0.46%) |
Jul 26, 2021 | 19.95 | 19.97 | 19.83 | 19.87 | 73,110 | -0.08(-0.42%) |
Jul 23, 2021 | 19.99 | 19.99 | 19.92 | 19.95 | 55,233 | -0.04(-0.21%) |
Jul 22, 2021 | 19.92 | 20.02 | 19.92 | 19.99 | 76,353 | +0.12(+0.58%) |
Jul 21, 2021 | 19.97 | 19.97 | 19.81 | 19.87 | 88,318 | -0.02(-0.13%) |
Jul 20, 2021 | 19.45 | 19.90 | 19.45 | 19.90 | 79,482 | +0.46(+2.35%) |
Jul 19, 2021 | 19.49 | 19.56 | 19.22 | 19.44 | 86,310 | -0.16(-0.84%) |
Jul 16, 2021 | 19.62 | 19.71 | 19.54 | 19.61 | 68,304 | +0.02(+0.08%) |
Jul 15, 2021 | 19.53 | 19.59 | 19.47 | 19.59 | 62,720 | +0.06(+0.30%) |
Jul 14, 2021 | 19.58 | 19.59 | 19.49 | 19.53 | 49,718 | -0.02(-0.13%) |
Jul 13, 2021 | 19.68 | 19.68 | 19.49 | 19.56 | 99,055 | -0.09(-0.46%) |
Jul 12, 2021 | 19.62 | 19.70 | 19.57 | 19.65 | 69,000 | +0.02(+0.13%) |
Jul 09, 2021 | 19.46 | 19.62 | 19.44 | 19.62 | 55,008 | +0.17(+0.85%) |
Jul 08, 2021 | 19.30 | 19.46 | 19.19 | 19.46 | 121,141 | -0.01(-0.04%) |
Jul 07, 2021 | 19.41 | 19.50 | 19.24 | 19.47 | 74,189 | +0.03(+0.17%) |
Jul 06, 2021 | 19.49 | 19.51 | 19.33 | 19.43 | 91,783 | -0.06(-0.30%) |
Jul 02, 2021 | 19.39 | 19.51 | 19.23 | 19.49 | 94,458 | +0.15(+0.77%) |
Jul 01, 2021 | 19.17 | 19.40 | 19.17 | 19.34 | 90,005 | +0.26(+1.39%) |
Jun 30, 2021 | 19.20 | 19.28 | 19.00 | 19.08 | 143,215 | +0.00(+0.00%) |
Jun 29, 2021 | 18.87 | 19.08 | 18.87 | 19.08 | 88,007 | +0.17(+0.87%) |
Jun 28, 2021 | 19.08 | 19.08 | 18.81 | 18.91 | 94,063 | -0.12(-0.65%) |
Jun 25, 2021 | 18.91 | 19.04 | 18.84 | 19.04 | 67,388 | +0.24(+1.27%) |
Jun 24, 2021 | 18.81 | 18.94 | 18.80 | 18.80 | 89,840 | +0.06(+0.31%) |
Jun 23, 2021 | 19.00 | 19.06 | 18.71 | 18.74 | 138,841 | -0.24(-1.26%) |
Jun 22, 2021 | 19.12 | 19.14 | 18.89 | 18.98 | 162,193 | -0.07(-0.39%) |
Jun 21, 2021 | 19.00 | 19.12 | 18.90 | 19.05 | 92,419 | +0.07(+0.39%) |
Jun 18, 2021 | 19.16 | 19.27 | 18.87 | 18.98 | 78,700 | -0.22(-1.16%) |
Jun 17, 2021 | 19.25 | 19.45 | 19.20 | 19.20 | 103,606 | -0.12(-0.63%) |
Jun 16, 2021 | 19.41 | 19.46 | 19.26 | 19.32 | 93,913 | -0.07(-0.34%) |
Jun 15, 2021 | 19.48 | 19.59 | 19.28 | 19.39 | 96,760 | -0.03(-0.17%) |
Jun 14, 2021 | 19.53 | 19.56 | 19.40 | 19.42 | 61,354 | -0.05(-0.25%) |
Jun 11, 2021 | 19.49 | 19.50 | 19.42 | 19.47 | 64,112 | +0.02(+0.08%) |
Jun 10, 2021 | 19.52 | 19.53 | 19.44 | 19.46 | 142,070 | -0.02(-0.08%) |
Jun 09, 2021 | 19.45 | 19.63 | 19.42 | 19.47 | 97,861 | +0.02(+0.13%) |
Jun 08, 2021 | 19.37 | 19.50 | 19.27 | 19.45 | 93,352 | +0.07(+0.38%) |
Jun 07, 2021 | 19.13 | 19.38 | 19.07 | 19.37 | 154,655 | +0.25(+1.29%) |
Jun 04, 2021 | 19.15 | 19.30 | 19.08 | 19.13 | 106,521 | -0.03(-0.17%) |
Jun 03, 2021 | 19.16 | 19.22 | 19.01 | 19.16 | 98,535 | +0.03(+0.17%) |
Jun 02, 2021 | 19.17 | 19.20 | 19.09 | 19.13 | 78,494 | -0.13(-0.68%) |
Jun 01, 2021 | 19.30 | 19.51 | 19.16 | 19.26 | 104,392 | -0.09(-0.47%) |
May 28, 2021 | 19.42 | 19.53 | 19.26 | 19.35 | 107,716 | +0.03(+0.17%) |
May 27, 2021 | 19.09 | 19.32 | 19.02 | 19.32 | 104,482 | +0.25(+1.34%) |
May 26, 2021 | 19.11 | 19.11 | 18.95 | 19.06 | 65,100 | +0.04(+0.22%) |
May 25, 2021 | 19.13 | 19.17 | 18.92 | 19.02 | 75,438 | -0.07(-0.34%) |
May 24, 2021 | 18.89 | 19.11 | 18.85 | 19.09 | 78,708 | +0.24(+1.26%) |
May 21, 2021 | 18.91 | 18.95 | 18.79 | 18.85 | 63,379 | +0.00(+0.00%) |
May 20, 2021 | 18.78 | 18.95 | 18.72 | 18.85 | 94,505 | +0.04(+0.22%) |
May 19, 2021 | 18.62 | 18.81 | 18.49 | 18.81 | 134,221 | -0.07(-0.38%) |
May 18, 2021 | 18.69 | 18.90 | 18.65 | 18.88 | 120,873 | +0.20(+1.10%) |
May 17, 2021 | 18.65 | 18.77 | 18.62 | 18.67 | 86,510 | +0.00(+0.00%) |
May 14, 2021 | 18.58 | 18.80 | 18.54 | 18.67 | 122,725 | +0.19(+1.02%) |
May 13, 2021 | 18.21 | 18.55 | 18.17 | 18.49 | 121,712 | +0.25(+1.39%) |
May 12, 2021 | 18.55 | 18.64 | 18.21 | 18.23 | 129,948 | -0.39(-2.11%) |
May 11, 2021 | 18.80 | 18.81 | 18.51 | 18.62 | 161,625 | -0.26(-1.39%) |
May 10, 2021 | 18.86 | 18.98 | 18.81 | 18.89 | 148,769 | +0.07(+0.39%) |
May 07, 2021 | 18.80 | 18.96 | 18.75 | 18.81 | 84,554 | +0.06(+0.30%) |
May 06, 2021 | 18.85 | 18.98 | 18.58 | 18.76 | 204,932 | -0.15(-0.78%) |
May 05, 2021 | 18.93 | 18.97 | 18.85 | 18.90 | 114,546 | +0.06(+0.30%) |
May 04, 2021 | 19.06 | 19.10 | 18.82 | 18.85 | 155,925 | -0.16(-0.82%) |
May 03, 2021 | 18.88 | 19.43 | 18.88 | 19.00 | 115,605 | +0.18(+0.96%) |
Apr 30, 2021 | 18.85 | 18.94 | 18.81 | 18.82 | 95,605 | -0.05(-0.26%) |
Apr 29, 2021 | 18.94 | 18.98 | 18.77 | 18.87 | 119,111 | +0.02(+0.09%) |
Apr 28, 2021 | 18.89 | 18.99 | 18.81 | 18.85 | 108,195 | -0.02(-0.13%) |
Apr 27, 2021 | 18.93 | 18.98 | 18.85 | 18.88 | 117,138 | -0.06(-0.32%) |
Apr 26, 2021 | 18.90 | 19.00 | 18.87 | 18.94 | 89,578 | +0.04(+0.19%) |
Apr 23, 2021 | 18.80 | 18.96 | 18.77 | 18.90 | 84,724 | +0.21(+1.14%) |
Apr 22, 2021 | 18.89 | 18.95 | 18.69 | 18.69 | 110,739 | -0.19(-1.00%) |
Apr 21, 2021 | 18.62 | 18.95 | 18.62 | 18.88 | 125,779 | +0.17(+0.92%) |
Apr 20, 2021 | 18.76 | 18.94 | 18.69 | 18.71 | 158,948 | +0.02(+0.09%) |
Apr 19, 2021 | 18.45 | 18.75 | 18.45 | 18.69 | 111,760 | +0.11(+0.58%) |
Apr 16, 2021 | 18.48 | 18.80 | 18.48 | 18.58 | 122,248 | +0.08(+0.44%) |
Apr 15, 2021 | 18.34 | 18.56 | 18.25 | 18.50 | 111,293 | +0.33(+1.79%) |
Apr 14, 2021 | 18.16 | 18.43 | 18.16 | 18.17 | 126,652 | +0.03(+0.18%) |
Apr 13, 2021 | 18.00 | 18.38 | 17.99 | 18.14 | 171,710 | +0.06(+0.31%) |
Apr 12, 2021 | 18.05 | 18.23 | 18.03 | 18.09 | 124,500 | +0.11(+0.59%) |
Apr 09, 2021 | 17.84 | 18.15 | 17.84 | 17.98 | 160,704 | +0.08(+0.45%) |
Apr 08, 2021 | 17.65 | 18.02 | 17.63 | 17.90 | 239,046 | +0.15(+0.83%) |
Apr 07, 2021 | 17.72 | 17.80 | 17.72 | 17.75 | 144,521 | +0.07(+0.37%) |
Apr 06, 2021 | 17.74 | 17.89 | 17.66 | 17.69 | 179,847 | -0.15(-0.82%) |
Apr 05, 2021 | 17.87 | 18.10 | 17.74 | 17.83 | 189,575 | -0.02(-0.14%) |