Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.40 | 18.68 | 18.14 | 18.16 | 216,491 | -0.22(-1.18%) |
Mar 30, 2022 | 18.89 | 18.99 | 18.29 | 18.38 | 203,180 | -0.58(-3.05%) |
Mar 29, 2022 | 18.99 | 19.19 | 18.70 | 18.96 | 276,922 | +0.16(+0.87%) |
Mar 28, 2022 | 18.90 | 18.90 | 18.52 | 18.80 | 246,964 | -0.20(-1.05%) |
Mar 25, 2022 | 18.85 | 19.08 | 18.71 | 18.99 | 171,080 | +0.23(+1.20%) |
Mar 24, 2022 | 18.70 | 18.97 | 18.42 | 18.77 | 212,394 | +0.30(+1.61%) |
Mar 23, 2022 | 19.18 | 19.31 | 18.42 | 18.47 | 409,685 | -0.73(-3.81%) |
Mar 22, 2022 | 19.15 | 19.40 | 18.91 | 19.20 | 468,279 | +0.32(+1.67%) |
Mar 21, 2022 | 19.36 | 19.50 | 18.86 | 18.89 | 290,659 | -0.26(-1.37%) |
Mar 18, 2022 | 19.60 | 19.64 | 19.05 | 19.15 | 1,135,406 | -0.49(-2.48%) |
Mar 17, 2022 | 19.78 | 19.81 | 19.54 | 19.64 | 254,918 | -0.33(-1.63%) |
Mar 16, 2022 | 19.87 | 20.07 | 19.74 | 19.96 | 243,563 | +0.23(+1.19%) |
Mar 15, 2022 | 19.92 | 20.05 | 19.54 | 19.73 | 219,044 | -0.09(-0.46%) |
Mar 14, 2022 | 19.90 | 20.09 | 19.73 | 19.82 | 205,734 | +0.24(+1.25%) |
Mar 11, 2022 | 19.61 | 19.83 | 19.52 | 19.57 | 317,642 | +0.10(+0.51%) |
Mar 10, 2022 | 19.19 | 19.48 | 19.18 | 19.47 | 258,860 | +0.10(+0.51%) |
Mar 09, 2022 | 19.61 | 19.63 | 19.26 | 19.37 | 230,331 | +0.21(+1.08%) |
Mar 08, 2022 | 19.52 | 19.64 | 19.03 | 19.17 | 454,230 | -0.20(-1.03%) |
Mar 07, 2022 | 19.77 | 19.90 | 19.33 | 19.36 | 285,186 | -0.48(-2.41%) |
Mar 04, 2022 | 19.89 | 19.89 | 19.56 | 19.84 | 209,883 | -0.34(-1.70%) |
Mar 03, 2022 | 20.32 | 20.38 | 20.08 | 20.19 | 208,655 | -0.01(-0.05%) |
Mar 02, 2022 | 19.70 | 20.35 | 19.60 | 20.20 | 202,528 | +0.63(+3.23%) |
Mar 01, 2022 | 20.11 | 20.24 | 19.36 | 19.56 | 275,133 | -0.66(-3.26%) |
Feb 28, 2022 | 20.05 | 20.29 | 19.94 | 20.22 | 232,463 | -0.07(-0.36%) |
Feb 25, 2022 | 19.77 | 20.30 | 20.04 | 20.30 | 291,451 | +0.61(+3.12%) |
Feb 24, 2022 | 19.86 | 20.10 | 19.22 | 19.68 | 252,874 | -0.71(-3.50%) |
Feb 23, 2022 | 20.64 | 20.72 | 20.30 | 20.39 | 283,174 | -0.10(-0.49%) |
Feb 22, 2022 | 20.52 | 20.67 | 20.33 | 20.49 | 200,839 | -0.05(-0.26%) |
Feb 18, 2022 | 20.55 | 0 | +0.07(+0.35%) | |||
Feb 17, 2022 | 20.52 | 20.64 | 20.38 | 20.48 | 191,382 | -0.16(-0.79%) |
Feb 16, 2022 | 20.34 | 20.67 | 20.28 | 20.64 | 290,404 | +0.25(+1.24%) |
Feb 15, 2022 | 20.28 | 20.48 | 20.11 | 20.39 | 189,441 | +0.32(+1.58%) |
Feb 14, 2022 | 20.22 | 20.38 | 19.88 | 20.07 | 184,614 | -0.09(-0.45%) |
Feb 11, 2022 | 20.09 | 20.39 | 19.99 | 20.16 | 215,604 | +0.06(+0.31%) |
Feb 10, 2022 | 20.30 | 20.69 | 19.96 | 20.10 | 254,232 | -0.20(-0.98%) |
Feb 09, 2022 | 20.62 | 20.65 | 20.25 | 20.30 | 213,055 | -0.41(-1.96%) |
Feb 08, 2022 | 20.47 | 20.70 | 20.36 | 20.70 | 209,185 | +0.36(+1.78%) |
Feb 07, 2022 | 20.45 | 20.48 | 20.23 | 20.34 | 171,060 | -0.08(-0.40%) |
Feb 04, 2022 | 20.58 | 20.58 | 20.16 | 20.42 | 257,532 | +0.08(+0.40%) |
Feb 03, 2022 | 20.45 | 20.34 | 555,451 | +0.03(+0.13%) | ||
Feb 02, 2022 | 20.45 | 20.45 | 19.97 | 20.31 | 213,608 | -0.11(-0.53%) |
Feb 01, 2022 | 20.32 | 20.47 | 19.95 | 20.42 | 222,285 | +0.06(+0.31%) |
Jan 31, 2022 | 20.45 | 20.36 | 293,848 | +0.05(+0.26%) | ||
Jan 28, 2022 | 20.83 | 20.93 | 19.75 | 20.30 | 358,011 | +0.41(+2.07%) |
Jan 27, 2022 | 20.39 | 20.78 | 19.76 | 19.89 | 150,208 | -0.46(-2.25%) |
Jan 26, 2022 | 20.81 | 20.92 | 20.01 | 20.35 | 216,825 | -0.30(-1.48%) |
Jan 25, 2022 | 20.50 | 20.90 | 20.13 | 20.65 | 226,387 | -0.03(-0.13%) |
Jan 24, 2022 | 19.90 | 20.72 | 19.73 | 20.68 | 271,061 | +0.55(+2.72%) |
Jan 21, 2022 | 20.13 | 20.63 | 20.12 | 20.13 | 250,250 | -0.20(-0.97%) |
Jan 20, 2022 | 20.79 | 21.12 | 20.30 | 20.33 | 204,533 | -0.43(-2.07%) |
Jan 19, 2022 | 21.18 | 21.18 | 20.72 | 20.76 | 184,761 | -0.37(-1.74%) |
Jan 18, 2022 | 21.60 | 21.75 | 21.10 | 21.13 | 160,853 | -0.43(-2.00%) |
Jan 14, 2022 | 21.56 | 0 | +0.17(+0.80%) | |||
Jan 13, 2022 | 21.22 | 21.49 | 21.09 | 21.39 | 220,801 | +0.25(+1.19%) |
Jan 12, 2022 | 21.22 | 21.36 | 21.01 | 21.14 | 249,225 | -0.02(-0.09%) |
Jan 11, 2022 | 21.40 | 21.50 | 21.01 | 21.16 | 235,003 | -0.13(-0.63%) |
Jan 10, 2022 | 21.34 | 21.39 | 21.13 | 21.29 | 281,690 | +0.04(+0.17%) |
Jan 07, 2022 | 21.04 | 21.27 | 20.79 | 21.25 | 379,880 | +0.25(+1.20%) |
Jan 06, 2022 | 20.93 | 21.06 | 20.63 | 21.00 | 358,287 | +0.30(+1.43%) |
Jan 05, 2022 | 20.73 | 20.94 | 20.62 | 20.71 | 296,211 | +0.04(+0.22%) |
Jan 04, 2022 | 20.71 | 20.80 | 20.28 | 20.66 | 298,091 | +0.45(+2.22%) |
Jan 03, 2022 | 20.04 | 20.36 | 19.97 | 20.21 | 279,664 | +0.30(+1.53%) |
Dec 31, 2021 | 19.69 | 19.95 | 19.69 | 19.91 | 109,542 | +0.06(+0.32%) |
Dec 30, 2021 | 20.01 | 20.15 | 19.82 | 19.85 | 173,839 | -0.16(-0.81%) |
Dec 29, 2021 | 19.98 | 20.09 | 19.76 | 20.01 | 214,655 | +0.08(+0.40%) |
Dec 28, 2021 | 19.97 | 20.12 | 19.66 | 19.93 | 163,953 | -0.03(-0.13%) |
Dec 27, 2021 | 19.67 | 19.97 | 19.60 | 19.95 | 158,019 | +0.23(+1.18%) |
Dec 23, 2021 | 19.79 | 19.97 | 19.70 | 19.72 | 188,151 | +0.04(+0.23%) |
Dec 22, 2021 | 19.48 | 19.68 | 19.25 | 19.68 | 273,074 | +0.07(+0.37%) |
Dec 21, 2021 | 19.24 | 19.68 | 19.24 | 19.60 | 308,678 | +0.48(+2.48%) |
Dec 20, 2021 | 19.02 | 19.28 | 18.65 | 19.13 | 526,867 | -0.18(-0.93%) |
Dec 17, 2021 | 18.99 | 19.46 | 18.39 | 19.31 | 1,117,046 | +0.35(+1.85%) |
Dec 16, 2021 | 19.21 | 19.34 | 18.90 | 18.96 | 290,273 | +0.07(+0.38%) |
Dec 15, 2021 | 18.87 | 19.17 | 18.68 | 18.89 | 277,766 | +0.05(+0.29%) |
Dec 14, 2021 | 18.83 | 19.01 | 18.40 | 18.83 | 413,222 | +0.36(+1.94%) |
Dec 13, 2021 | 18.81 | 18.92 | 18.47 | 18.47 | 278,095 | -0.46(-2.42%) |
Dec 10, 2021 | 18.99 | 19.09 | 18.78 | 18.93 | 186,769 | +0.03(+0.14%) |
Dec 09, 2021 | 18.99 | 19.06 | 18.60 | 18.91 | 190,499 | +0.04(+0.19%) |
Dec 08, 2021 | 19.03 | 19.06 | 18.70 | 18.87 | 255,315 | -0.13(-0.66%) |
Dec 07, 2021 | 19.45 | 19.50 | 18.91 | 18.99 | 232,682 | -0.29(-1.49%) |
Dec 06, 2021 | 19.23 | 19.51 | 19.01 | 19.28 | 224,846 | +0.50(+2.67%) |
Dec 03, 2021 | 19.13 | 19.39 | 18.68 | 18.78 | 187,938 | -0.30(-1.60%) |
Dec 02, 2021 | 18.69 | 19.31 | 18.63 | 19.08 | 229,474 | +0.56(+3.00%) |
Dec 01, 2021 | 18.98 | 19.21 | 18.49 | 18.53 | 366,963 | +0.04(+0.24%) |
Nov 30, 2021 | 18.59 | 18.84 | 18.33 | 18.48 | 504,979 | -0.29(-1.53%) |
Nov 29, 2021 | 19.14 | 19.24 | 18.53 | 18.77 | 326,005 | -0.06(-0.33%) |
Nov 26, 2021 | 18.92 | 19.30 | 18.43 | 18.83 | 257,142 | -0.84(-4.28%) |
Nov 24, 2021 | 19.89 | 19.89 | 19.65 | 19.68 | 124,097 | -0.12(-0.59%) |
Nov 23, 2021 | 19.78 | 19.92 | 19.69 | 19.79 | 216,311 | +0.16(+0.82%) |
Nov 22, 2021 | 19.55 | 20.05 | 19.46 | 19.63 | 468,219 | +0.22(+1.16%) |
Nov 19, 2021 | 19.44 | 19.47 | 19.14 | 19.41 | 264,332 | -0.17(-0.87%) |
Nov 18, 2021 | 19.60 | 19.62 | 19.43 | 19.58 | 226,966 | -0.07(-0.37%) |
Nov 17, 2021 | 19.76 | 19.76 | 19.54 | 19.65 | 213,219 | -0.12(-0.59%) |
Nov 16, 2021 | 19.60 | 19.78 | 19.60 | 19.77 | 245,733 | +0.08(+0.41%) |
Nov 15, 2021 | 20.26 | 20.26 | 19.57 | 19.69 | 240,162 | -0.05(-0.27%) |
Nov 12, 2021 | 19.96 | 19.98 | 19.62 | 19.74 | 266,513 | -0.22(-1.08%) |
Nov 11, 2021 | 19.70 | 20.14 | 19.70 | 19.95 | 228,475 | +0.08(+0.41%) |
Nov 10, 2021 | 19.38 | 19.91 | 19.87 | 300,322 | +0.00(+0.00%) | |
Nov 09, 2021 | 19.55 | 19.90 | 19.35 | 19.87 | 272,970 | +0.11(+0.54%) |
Nov 08, 2021 | 19.61 | 19.98 | 19.61 | 19.77 | 218,123 | +0.00(+0.00%) |
Nov 05, 2021 | 19.65 | 20.13 | 19.56 | 19.77 | 424,790 | +0.32(+1.66%) |
Nov 04, 2021 | 19.89 | 20.33 | 19.16 | 19.44 | 717,078 | -1.21(-5.86%) |
Nov 03, 2021 | 20.44 | 20.92 | 20.28 | 20.65 | 198,623 | +0.12(+0.61%) |
Nov 02, 2021 | 20.46 | 20.60 | 20.17 | 20.53 | 395,262 | +0.07(+0.35%) |
Nov 01, 2021 | 19.90 | 20.48 | 19.73 | 20.46 | 393,613 | +0.73(+3.70%) |
Oct 29, 2021 | 19.58 | 20.26 | 19.49 | 19.73 | 367,973 | -0.19(-0.94%) |
Oct 28, 2021 | 19.37 | 19.94 | 19.37 | 19.91 | 134,983 | +0.45(+2.33%) |
Oct 27, 2021 | 19.67 | 19.83 | 19.45 | 19.46 | 244,299 | -0.31(-1.58%) |
Oct 26, 2021 | 20.00 | 19.77 | 133,692 | -0.15(-0.76%) | ||
Oct 25, 2021 | 19.62 | 19.95 | 19.58 | 19.92 | 162,379 | +0.27(+1.36%) |
Oct 22, 2021 | 19.58 | 19.77 | 19.50 | 19.66 | 197,906 | +0.08(+0.41%) |
Oct 21, 2021 | 19.63 | 19.79 | 19.52 | 19.58 | 181,805 | -0.10(-0.50%) |
Oct 20, 2021 | 19.23 | 19.69 | 19.23 | 19.67 | 266,272 | +0.38(+1.98%) |
Oct 19, 2021 | 19.36 | 19.42 | 19.06 | 19.29 | 174,417 | -0.02(-0.09%) |
Oct 18, 2021 | 19.33 | 19.51 | 19.27 | 19.31 | 166,147 | -0.13(-0.69%) |
Oct 15, 2021 | 19.78 | 19.82 | 19.33 | 19.44 | 275,205 | -0.01(-0.05%) |
Oct 14, 2021 | 19.47 | 19.20 | 19.21 | 19.45 | 159,015 | +0.25(+1.30%) |
Oct 13, 2021 | 19.42 | 19.42 | 18.96 | 19.20 | 106,838 | -0.22(-1.14%) |
Oct 12, 2021 | 19.41 | 19.57 | 18.86 | 19.43 | 112,430 | -0.04(-0.18%) |
Oct 11, 2021 | 19.88 | 19.88 | 19.45 | 19.46 | 110,492 | -0.26(-1.31%) |
Oct 08, 2021 | 19.75 | 19.89 | 19.67 | 19.72 | 91,359 | -0.04(-0.18%) |
Oct 07, 2021 | 19.62 | 19.82 | 19.51 | 19.75 | 191,338 | +0.34(+1.74%) |
Oct 06, 2021 | 19.27 | 19.58 | 19.11 | 19.42 | 175,118 | -0.06(-0.32%) |
Oct 05, 2021 | 19.44 | 19.52 | 19.21 | 19.48 | 281,129 | +0.11(+0.55%) |
Oct 04, 2021 | 19.59 | 19.83 | 19.25 | 19.37 | 273,496 | -0.14(-0.73%) |
Oct 01, 2021 | 19.15 | 19.68 | 18.99 | 19.51 | 394,298 | +0.46(+2.43%) |
Sep 30, 2021 | 19.18 | 19.18 | 18.89 | 19.05 | 308,352 | +0.01(+0.05%) |
Sep 29, 2021 | 18.90 | 19.23 | 18.63 | 19.04 | 148,341 | +0.21(+1.13%) |
Sep 28, 2021 | 19.25 | 19.43 | 18.78 | 18.83 | 263,307 | -0.35(-1.81%) |
Sep 27, 2021 | 18.31 | 19.32 | 18.21 | 19.18 | 267,895 | +1.01(+5.59%) |
Sep 24, 2021 | 18.10 | 18.34 | 17.95 | 18.16 | 187,758 | +0.01(+0.05%) |
Sep 23, 2021 | 17.87 | 18.33 | 17.77 | 18.15 | 208,975 | +0.40(+2.26%) |
Sep 22, 2021 | 17.73 | 17.91 | 17.66 | 17.75 | 188,188 | +0.20(+1.17%) |
Sep 21, 2021 | 17.74 | 17.84 | 17.49 | 17.55 | 161,272 | -0.08(-0.45%) |
Sep 20, 2021 | 17.66 | 17.77 | 17.29 | 17.63 | 276,465 | -0.51(-2.80%) |
Sep 17, 2021 | 17.92 | 18.22 | 17.83 | 18.14 | 1,169,188 | +0.21(+1.19%) |
Sep 16, 2021 | 18.32 | 18.43 | 17.83 | 17.92 | 202,834 | -0.20(-1.13%) |
Sep 15, 2021 | 17.88 | 18.15 | 17.88 | 18.13 | 191,915 | +0.27(+1.49%) |
Sep 14, 2021 | 18.53 | 18.53 | 17.77 | 17.86 | 219,474 | -0.58(-3.14%) |
Sep 13, 2021 | 18.39 | 18.49 | 18.08 | 18.44 | 284,179 | +0.28(+1.57%) |
Sep 10, 2021 | 18.82 | 18.92 | 18.10 | 18.15 | 321,023 | -0.56(-3.00%) |
Sep 09, 2021 | 18.54 | 18.98 | 18.52 | 18.71 | 270,362 | +0.11(+0.57%) |
Sep 08, 2021 | 18.51 | 18.69 | 18.48 | 18.61 | 358,383 | +0.01(+0.05%) |
Sep 07, 2021 | 18.71 | 18.94 | 18.60 | 18.60 | 182,965 | -0.05(-0.29%) |
Sep 03, 2021 | 18.78 | 19.17 | 18.60 | 18.65 | 199,687 | -0.10(-0.52%) |
Sep 02, 2021 | 18.86 | 19.02 | 18.73 | 18.75 | 298,632 | -0.04(-0.19%) |
Sep 01, 2021 | 19.12 | 19.12 | 18.70 | 18.78 | 160,019 | -0.13(-0.71%) |
Aug 31, 2021 | 18.92 | 19.13 | 18.85 | 18.92 | 255,313 | +0.08(+0.43%) |
Aug 30, 2021 | 19.34 | 19.54 | 18.78 | 18.84 | 221,339 | -0.61(-3.16%) |
Aug 27, 2021 | 18.78 | 19.49 | 18.78 | 19.45 | 246,444 | +0.67(+3.55%) |
Aug 26, 2021 | 19.19 | 19.19 | 18.74 | 18.78 | 202,344 | -0.26(-1.36%) |
Aug 25, 2021 | 18.94 | 19.32 | 18.94 | 19.04 | 200,521 | +0.16(+0.85%) |
Aug 24, 2021 | 18.96 | 19.10 | 18.86 | 18.88 | 134,979 | -0.09(-0.47%) |
Aug 23, 2021 | 19.31 | 19.31 | 18.80 | 18.97 | 166,238 | +0.13(+0.71%) |
Aug 20, 2021 | 18.36 | 18.90 | 18.34 | 18.84 | 269,336 | +0.41(+2.22%) |
Aug 19, 2021 | 18.26 | 18.46 | 18.20 | 18.43 | 298,806 | -0.09(-0.48%) |
Aug 18, 2021 | 18.75 | 18.98 | 18.49 | 18.52 | 168,121 | -0.22(-1.19%) |
Aug 17, 2021 | 19.04 | 19.10 | 18.63 | 18.74 | 244,931 | -0.38(-2.00%) |
Aug 16, 2021 | 19.21 | 19.23 | 18.86 | 19.12 | 269,040 | -0.16(-0.83%) |
Aug 13, 2021 | 19.37 | 19.45 | 19.19 | 19.28 | 214,698 | -0.07(-0.37%) |
Aug 12, 2021 | 19.43 | 19.43 | 19.18 | 19.35 | 270,324 | -0.09(-0.46%) |
Aug 11, 2021 | 19.25 | 19.44 | 19.13 | 19.44 | 222,144 | +0.20(+1.02%) |
Aug 10, 2021 | 18.82 | 19.33 | 18.58 | 19.25 | 310,991 | +0.42(+2.22%) |
Aug 09, 2021 | 18.91 | 19.05 | 18.70 | 18.83 | 334,385 | -0.33(-1.72%) |
Aug 06, 2021 | 18.88 | 19.48 | 18.77 | 19.16 | 529,220 | +1.21(+6.74%) |
Aug 05, 2021 | 17.81 | 18.13 | 17.50 | 17.95 | 405,351 | +0.30(+1.70%) |
Aug 04, 2021 | 17.31 | 17.81 | 17.14 | 17.65 | 353,777 | +0.38(+2.20%) |
Aug 03, 2021 | 16.91 | 17.33 | 16.76 | 17.27 | 359,939 | +0.40(+2.35%) |
Aug 02, 2021 | 17.07 | 17.52 | 16.85 | 16.87 | 491,472 | -0.34(-1.95%) |
Jul 30, 2021 | 18.05 | 18.05 | 17.17 | 17.21 | 333,760 | -0.28(-1.61%) |
Jul 29, 2021 | 17.37 | 17.52 | 17.21 | 17.49 | 135,428 | +0.62(+3.70%) |
Jul 28, 2021 | 16.72 | 17.05 | 16.55 | 16.87 | 251,807 | +0.25(+1.51%) |
Jul 27, 2021 | 16.17 | 16.74 | 16.17 | 16.61 | 141,639 | -0.16(-0.98%) |
Jul 26, 2021 | 16.70 | 16.90 | 16.51 | 16.78 | 147,318 | +0.18(+1.09%) |
Jul 23, 2021 | 16.69 | 16.85 | 16.43 | 16.60 | 156,219 | +0.09(+0.52%) |
Jul 22, 2021 | 16.75 | 16.90 | 16.45 | 16.51 | 257,669 | -0.43(-2.55%) |
Jul 21, 2021 | 16.80 | 17.05 | 16.74 | 16.94 | 180,006 | +0.33(+1.97%) |
Jul 20, 2021 | 16.28 | 17.49 | 16.04 | 16.61 | 311,641 | +0.37(+2.28%) |
Jul 19, 2021 | 16.32 | 16.51 | 16.05 | 16.24 | 438,557 | -0.48(-2.89%) |
Jul 16, 2021 | 17.42 | 17.50 | 16.70 | 16.73 | 217,601 | -0.53(-3.10%) |
Jul 15, 2021 | 17.05 | 17.40 | 16.68 | 17.26 | 257,100 | +0.08(+0.45%) |
Jul 14, 2021 | 17.12 | 17.62 | 17.02 | 17.18 | 186,449 | +0.08(+0.45%) |
Jul 13, 2021 | 17.39 | 17.39 | 17.02 | 17.11 | 158,912 | -0.35(-1.98%) |
Jul 12, 2021 | 17.44 | 17.47 | 17.19 | 17.45 | 130,904 | -0.05(-0.30%) |
Jul 09, 2021 | 17.11 | 17.50 | 17.04 | 17.50 | 201,425 | +0.68(+4.05%) |
Jul 08, 2021 | 16.77 | 17.54 | 16.68 | 16.82 | 212,749 | -0.30(-1.76%) |
Jul 07, 2021 | 17.01 | 17.34 | 16.99 | 17.12 | 218,673 | -0.04(-0.25%) |
Jul 06, 2021 | 17.77 | 17.77 | 17.13 | 17.17 | 239,378 | -0.53(-2.97%) |
Jul 02, 2021 | 18.12 | 18.12 | 17.68 | 17.69 | 251,645 | -0.39(-2.15%) |
Jul 01, 2021 | 18.07 | 18.20 | 17.93 | 18.08 | 166,568 | +0.10(+0.58%) |
Jun 30, 2021 | 17.90 | 18.09 | 17.86 | 17.98 | 253,529 | +0.01(+0.05%) |
Jun 29, 2021 | 18.07 | 18.18 | 17.95 | 17.97 | 223,600 | -0.02(-0.10%) |
Jun 28, 2021 | 17.46 | 18.37 | 17.46 | 17.99 | 346,284 | -0.16(-0.90%) |
Jun 25, 2021 | 18.35 | 18.50 | 18.09 | 18.15 | 764,979 | -0.17(-0.94%) |
Jun 24, 2021 | 18.14 | 18.33 | 17.98 | 18.32 | 139,875 | +0.28(+1.58%) |
Jun 23, 2021 | 18.14 | 18.24 | 18.00 | 18.04 | 148,846 | +0.01(+0.05%) |
Jun 22, 2021 | 18.24 | 18.24 | 17.71 | 18.03 | 168,048 | -0.09(-0.52%) |
Jun 21, 2021 | 17.74 | 18.20 | 17.74 | 18.12 | 311,547 | +0.56(+3.19%) |
Jun 18, 2021 | 18.02 | 18.31 | 17.50 | 17.56 | 957,164 | -0.92(-4.99%) |
Jun 17, 2021 | 19.10 | 19.12 | 18.37 | 18.49 | 282,187 | -0.60(-3.12%) |
Jun 16, 2021 | 18.82 | 19.20 | 18.65 | 19.08 | 171,028 | +0.16(+0.87%) |
Jun 15, 2021 | 18.74 | 18.94 | 18.58 | 18.92 | 220,976 | +0.26(+1.39%) |
Jun 14, 2021 | 18.91 | 19.00 | 18.54 | 18.66 | 266,340 | -0.17(-0.92%) |
Jun 11, 2021 | 18.84 | 19.00 | 18.25 | 18.83 | 122,856 | +0.09(+0.51%) |
Jun 10, 2021 | 19.23 | 19.23 | 18.73 | 18.74 | 171,371 | -0.31(-1.63%) |
Jun 09, 2021 | 19.16 | 19.19 | 19.03 | 19.05 | 187,805 | -0.30(-1.56%) |
Jun 08, 2021 | 19.32 | 19.54 | 19.14 | 19.35 | 198,641 | -0.05(-0.27%) |
Jun 07, 2021 | 19.29 | 19.49 | 19.15 | 19.40 | 175,750 | +0.24(+1.26%) |
Jun 04, 2021 | 19.24 | 19.39 | 18.97 | 19.16 | 225,174 | -0.08(-0.40%) |
Jun 03, 2021 | 19.06 | 19.30 | 19.00 | 19.24 | 173,993 | +0.15(+0.77%) |
Jun 02, 2021 | 19.39 | 19.42 | 19.07 | 19.09 | 254,131 | -0.24(-1.25%) |
Jun 01, 2021 | 19.15 | 19.39 | 18.91 | 19.33 | 283,641 | +0.26(+1.36%) |
May 28, 2021 | 19.07 | 19.14 | 18.81 | 19.07 | 241,784 | +0.01(+0.05%) |
May 27, 2021 | 19.00 | 19.17 | 18.82 | 19.07 | 249,513 | +0.33(+1.75%) |
May 26, 2021 | 18.56 | 18.77 | 18.41 | 18.74 | 197,455 | +0.26(+1.40%) |
May 25, 2021 | 19.04 | 19.59 | 18.47 | 18.48 | 408,728 | -0.57(-2.99%) |
May 24, 2021 | 19.41 | 19.64 | 19.03 | 19.05 | 193,478 | -0.36(-1.87%) |
May 21, 2021 | 19.37 | 19.58 | 19.05 | 19.41 | 339,046 | +0.20(+1.03%) |
May 20, 2021 | 19.13 | 19.38 | 18.85 | 19.21 | 372,003 | +0.05(+0.27%) |
May 19, 2021 | 19.18 | 19.36 | 18.81 | 19.16 | 371,801 | -0.13(-0.67%) |
May 18, 2021 | 19.76 | 19.76 | 19.28 | 19.29 | 303,586 | -0.22(-1.11%) |
May 17, 2021 | 19.36 | 19.52 | 19.24 | 19.50 | 276,776 | +0.04(+0.22%) |
May 14, 2021 | 19.24 | 19.50 | 19.13 | 19.46 | 512,013 | +0.40(+2.08%) |
May 13, 2021 | 18.68 | 19.33 | 18.68 | 19.07 | 1,915,971 | +0.34(+1.80%) |
May 12, 2021 | 18.94 | 19.16 | 18.69 | 18.73 | 317,671 | -0.11(-0.59%) |
May 11, 2021 | 18.98 | 19.44 | 18.78 | 18.84 | 215,646 | -0.32(-1.67%) |
May 10, 2021 | 19.44 | 19.54 | 19.14 | 19.16 | 394,546 | -0.15(-0.76%) |
May 07, 2021 | 19.03 | 19.31 | 19.00 | 19.31 | 234,232 | -0.01(-0.04%) |
May 06, 2021 | 19.01 | 19.50 | 19.01 | 19.32 | 312,413 | -0.27(-1.40%) |
May 05, 2021 | 19.42 | 19.61 | 19.09 | 19.59 | 411,288 | +0.11(+0.55%) |
May 04, 2021 | 19.56 | 20.12 | 19.43 | 19.48 | 329,006 | -0.21(-1.07%) |
May 03, 2021 | 19.73 | 19.94 | 19.43 | 19.69 | 364,976 | +0.12(+0.61%) |
Apr 30, 2021 | 19.71 | 20.54 | 19.26 | 19.57 | 383,218 | -0.34(-1.72%) |
Apr 29, 2021 | 20.00 | 20.30 | 19.82 | 19.91 | 264,752 | +0.05(+0.26%) |
Apr 28, 2021 | 20.00 | 20.10 | 19.71 | 19.86 | 125,825 | -0.03(-0.17%) |
Apr 27, 2021 | 20.00 | 20.08 | 19.67 | 19.90 | 205,014 | -0.02(-0.09%) |
Apr 26, 2021 | 20.14 | 20.34 | 19.86 | 19.91 | 229,229 | +0.00(+0.00%) |
Apr 23, 2021 | 19.42 | 20.05 | 19.37 | 19.91 | 277,865 | +0.55(+2.83%) |
Apr 22, 2021 | 19.81 | 20.03 | 19.36 | 19.37 | 188,697 | -0.33(-1.65%) |
Apr 21, 2021 | 19.32 | 19.79 | 19.01 | 19.69 | 367,193 | +0.29(+1.50%) |
Apr 20, 2021 | 19.79 | 19.93 | 19.29 | 19.40 | 227,391 | -0.52(-2.62%) |
Apr 19, 2021 | 20.31 | 20.31 | 19.71 | 19.92 | 148,764 | -0.20(-0.98%) |
Apr 16, 2021 | 20.26 | 20.42 | 20.02 | 20.12 | 189,331 | +0.12(+0.60%) |
Apr 15, 2021 | 20.21 | 20.29 | 19.58 | 20.00 | 168,716 | -0.12(-0.60%) |
Apr 14, 2021 | 19.77 | 20.24 | 19.77 | 20.12 | 219,425 | +0.30(+1.51%) |
Apr 13, 2021 | 20.88 | 20.88 | 19.76 | 19.82 | 175,804 | -0.51(-2.53%) |
Apr 12, 2021 | 20.39 | 20.51 | 20.25 | 20.33 | 193,862 | -0.03(-0.13%) |
Apr 09, 2021 | 20.33 | 20.45 | 20.27 | 20.36 | 184,776 | +0.10(+0.51%) |
Apr 08, 2021 | 20.13 | 20.35 | 19.75 | 20.26 | 332,370 | +0.09(+0.42%) |
Apr 07, 2021 | 20.49 | 20.52 | 19.97 | 20.17 | 262,265 | -0.13(-0.63%) |
Apr 06, 2021 | 20.56 | 20.56 | 20.03 | 20.30 | 215,500 | -0.22(-1.08%) |
Apr 05, 2021 | 20.73 | 20.73 | 19.55 | 20.52 | 501,057 | +0.15(+0.76%) |