Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.14 | 16.21 | 15.83 | 15.85 | 256,832 | -0.31(-1.92%) |
Apr 28, 2022 | 16.03 | 16.16 | 15.79 | 16.16 | 247,544 | +0.22(+1.38%) |
Apr 27, 2022 | 15.94 | 16.10 | 15.81 | 15.94 | 236,155 | +0.18(+1.14%) |
Apr 26, 2022 | 16.27 | 16.29 | 15.76 | 15.76 | 218,010 | -0.75(-4.54%) |
Apr 25, 2022 | 16.73 | 16.73 | 16.22 | 16.51 | 136,122 | -0.56(-3.28%) |
Apr 22, 2022 | 17.21 | 17.25 | 16.88 | 17.07 | 81,557 | -0.01(-0.06%) |
Apr 21, 2022 | 17.67 | 17.67 | 16.86 | 17.08 | 78,970 | +0.12(+0.71%) |
Apr 20, 2022 | 16.95 | 17.04 | 16.81 | 16.96 | 87,229 | +0.30(+1.80%) |
Apr 19, 2022 | 16.11 | 16.67 | 16.11 | 16.66 | 449,219 | +0.77(+4.85%) |
Apr 18, 2022 | 15.90 | 16.33 | 15.81 | 15.89 | 174,630 | -0.09(-0.56%) |
Apr 14, 2022 | 16.30 | 16.30 | 15.95 | 15.98 | 261,575 | -0.32(-1.96%) |
Apr 13, 2022 | 16.01 | 16.30 | 16.01 | 16.30 | 298,061 | +0.10(+0.62%) |
Apr 12, 2022 | 16.40 | 16.53 | 16.14 | 16.20 | 375,755 | +0.04(+0.25%) |
Apr 11, 2022 | 16.45 | 16.53 | 16.16 | 16.16 | 200,621 | -0.57(-3.41%) |
Apr 08, 2022 | 16.63 | 16.86 | 16.57 | 16.73 | 202,022 | +0.12(+0.72%) |
Apr 07, 2022 | 16.74 | 16.76 | 16.40 | 16.61 | 194,128 | -1.43(-7.93%) |
Apr 06, 2022 | 18.20 | 18.35 | 17.93 | 18.04 | 263,140 | -0.11(-0.61%) |
Apr 05, 2022 | 18.21 | 18.48 | 17.86 | 18.15 | 744,367 | -0.24(-1.31%) |
Apr 04, 2022 | 18.37 | 18.50 | 18.30 | 18.39 | 194,257 | -0.30(-1.61%) |
Apr 01, 2022 | 18.72 | 18.80 | 18.53 | 18.69 | 168,348 | +0.08(+0.43%) |
Mar 31, 2022 | 18.96 | 18.96 | 18.61 | 18.61 | 148,544 | -0.71(-3.69%) |
Mar 30, 2022 | 19.41 | 19.53 | 19.29 | 19.32 | 107,530 | -0.67(-3.34%) |
Mar 29, 2022 | 20.19 | 20.19 | 19.81 | 19.99 | 254,209 | +1.01(+5.32%) |
Mar 28, 2022 | 18.92 | 18.98 | 18.73 | 18.98 | 189,459 | +0.15(+0.80%) |
Mar 25, 2022 | 19.04 | 19.05 | 18.71 | 18.83 | 130,485 | -0.51(-2.64%) |
Mar 24, 2022 | 19.19 | 19.39 | 19.06 | 19.34 | 80,625 | +0.19(+0.99%) |
Mar 23, 2022 | 18.99 | 19.23 | 18.93 | 19.15 | 107,045 | -0.26(-1.34%) |
Mar 22, 2022 | 19.49 | 19.54 | 19.29 | 19.41 | 200,459 | +0.12(+0.62%) |
Mar 21, 2022 | 19.51 | 19.62 | 19.12 | 19.29 | 166,395 | -0.30(-1.53%) |
Mar 18, 2022 | 19.15 | 19.60 | 19.14 | 19.59 | 111,709 | +0.05(+0.26%) |
Mar 17, 2022 | 19.34 | 19.66 | 19.28 | 19.54 | 163,851 | -0.04(-0.20%) |
Mar 16, 2022 | 18.93 | 19.62 | 18.89 | 19.58 | 96,572 | +1.50(+8.30%) |
Mar 15, 2022 | 18.04 | 18.19 | 17.87 | 18.08 | 580,286 | -0.05(-0.28%) |
Mar 14, 2022 | 18.20 | 18.52 | 18.05 | 18.13 | 524,883 | +0.61(+3.48%) |
Mar 11, 2022 | 17.86 | 17.91 | 17.52 | 17.52 | 219,794 | +0.01(+0.05%) |
Mar 10, 2022 | 17.33 | 17.62 | 17.29 | 17.51 | 338,458 | -0.21(-1.19%) |
Mar 09, 2022 | 17.68 | 18.10 | 17.52 | 17.72 | 112,587 | +0.86(+5.11%) |
Mar 08, 2022 | 16.65 | 17.28 | 16.38 | 16.86 | 457,784 | +1.01(+6.37%) |
Mar 07, 2022 | 16.64 | 16.65 | 15.66 | 15.85 | 377,554 | -0.79(-4.75%) |
Mar 04, 2022 | 16.59 | 16.73 | 16.51 | 16.64 | 241,333 | -0.87(-4.97%) |
Mar 03, 2022 | 18.03 | 18.07 | 17.46 | 17.51 | 309,870 | -0.60(-3.31%) |
Mar 02, 2022 | 17.96 | 18.24 | 17.77 | 18.11 | 252,222 | +0.04(+0.22%) |
Mar 01, 2022 | 18.71 | 18.71 | 17.89 | 18.07 | 449,585 | -1.02(-5.34%) |
Feb 28, 2022 | 18.86 | 19.41 | 18.84 | 19.09 | 289,686 | -1.12(-5.54%) |
Feb 25, 2022 | 19.94 | 20.22 | 19.98 | 20.21 | 146,531 | +0.41(+2.07%) |
Feb 24, 2022 | 19.13 | 19.91 | 19.10 | 19.80 | 293,699 | -0.85(-4.12%) |
Feb 23, 2022 | 21.26 | 21.27 | 20.61 | 20.65 | 143,670 | -0.66(-3.10%) |
Feb 22, 2022 | 21.36 | 21.57 | 21.10 | 21.31 | 130,137 | -0.49(-2.25%) |
Feb 18, 2022 | 21.80 | 0 | -0.48(-2.15%) | |||
Feb 17, 2022 | 22.67 | 22.69 | 22.24 | 22.28 | 97,689 | -1.01(-4.34%) |
Feb 16, 2022 | 23.02 | 23.29 | 23.00 | 23.29 | 42,204 | +0.28(+1.22%) |
Feb 15, 2022 | 22.89 | 23.11 | 22.82 | 23.01 | 134,570 | +0.64(+2.86%) |
Feb 14, 2022 | 22.48 | 22.50 | 22.20 | 22.37 | 85,020 | -0.48(-2.10%) |
Feb 11, 2022 | 23.28 | 23.47 | 22.72 | 22.85 | 64,458 | -0.22(-0.95%) |
Feb 10, 2022 | 23.05 | 23.57 | 23.05 | 23.07 | 72,699 | -0.44(-1.89%) |
Feb 09, 2022 | 23.43 | 23.57 | 23.43 | 23.51 | 50,595 | +0.69(+3.04%) |
Feb 08, 2022 | 22.69 | 22.87 | 22.60 | 22.82 | 136,698 | +0.21(+0.93%) |
Feb 07, 2022 | 22.54 | 22.72 | 22.54 | 22.61 | 89,800 | +0.14(+0.62%) |
Feb 04, 2022 | 22.33 | 22.56 | 22.26 | 22.47 | 64,376 | -0.26(-1.14%) |
Feb 03, 2022 | 22.78 | 22.92 | 22.73 | 62,001 | -0.41(-1.76%) | |
Feb 02, 2022 | 23.15 | 23.19 | 22.95 | 23.14 | 50,544 | +0.30(+1.30%) |
Feb 01, 2022 | 22.70 | 22.84 | 22.59 | 22.84 | 117,708 | +0.32(+1.42%) |
Jan 31, 2022 | 22.21 | 22.53 | 22.52 | 220,221 | +0.40(+1.81%) | |
Jan 28, 2022 | 21.85 | 22.12 | 21.75 | 22.12 | 106,607 | -0.73(-3.19%) |
Jan 27, 2022 | 23.17 | 23.29 | 22.63 | 22.85 | 133,147 | +0.06(+0.26%) |
Jan 26, 2022 | 23.06 | 23.17 | 22.63 | 22.79 | 224,055 | +0.33(+1.47%) |
Jan 25, 2022 | 22.41 | 22.55 | 22.06 | 22.46 | 134,473 | -0.09(-0.40%) |
Jan 24, 2022 | 22.20 | 22.55 | 21.85 | 22.55 | 148,033 | -0.64(-2.74%) |
Jan 21, 2022 | 23.23 | 23.45 | 23.12 | 23.19 | 161,218 | -0.15(-0.66%) |
Jan 20, 2022 | 23.67 | 23.82 | 23.29 | 23.34 | 108,917 | -0.62(-2.59%) |
Jan 19, 2022 | 24.20 | 24.23 | 23.88 | 23.96 | 179,785 | +0.32(+1.35%) |
Jan 18, 2022 | 23.77 | 23.79 | 23.58 | 23.64 | 135,252 | -0.94(-3.82%) |
Jan 14, 2022 | 24.58 | 0 | -0.15(-0.61%) | |||
Jan 13, 2022 | 24.85 | 24.98 | 24.68 | 24.73 | 53,294 | +0.21(+0.86%) |
Jan 12, 2022 | 24.41 | 24.57 | 24.36 | 24.52 | 189,706 | +0.30(+1.24%) |
Jan 11, 2022 | 23.89 | 24.25 | 23.84 | 24.22 | 111,334 | +0.65(+2.76%) |
Jan 10, 2022 | 23.50 | 23.57 | 23.25 | 23.57 | 110,984 | -0.50(-2.08%) |
Jan 07, 2022 | 23.91 | 24.13 | 23.83 | 24.07 | 104,593 | +0.50(+2.12%) |
Jan 06, 2022 | 23.88 | 23.88 | 23.51 | 23.57 | 50,893 | -0.10(-0.42%) |
Jan 05, 2022 | 24.30 | 24.30 | 23.67 | 23.67 | 104,335 | -0.53(-2.19%) |
Jan 04, 2022 | 24.06 | 24.26 | 24.06 | 24.20 | 76,813 | +0.73(+3.11%) |
Jan 03, 2022 | 23.37 | 23.47 | 23.25 | 23.47 | 86,105 | +0.38(+1.65%) |
Dec 31, 2021 | 22.85 | 23.16 | 22.85 | 23.09 | 43,539 | +0.01(+0.04%) |
Dec 30, 2021 | 23.17 | 23.26 | 23.08 | 23.08 | 61,416 | -0.16(-0.69%) |
Dec 29, 2021 | 23.08 | 23.24 | 23.03 | 23.24 | 69,080 | +0.15(+0.66%) |
Dec 28, 2021 | 23.06 | 23.14 | 23.02 | 23.09 | 58,850 | +0.17(+0.73%) |
Dec 27, 2021 | 22.82 | 22.95 | 22.80 | 22.92 | 65,094 | +0.09(+0.41%) |
Dec 23, 2021 | 22.53 | 22.83 | 22.53 | 22.83 | 64,301 | +0.50(+2.22%) |
Dec 22, 2021 | 22.09 | 22.35 | 22.06 | 22.33 | 117,589 | +0.30(+1.36%) |
Dec 21, 2021 | 21.74 | 22.03 | 21.69 | 22.03 | 153,623 | +0.54(+2.52%) |
Dec 20, 2021 | 21.50 | 21.54 | 21.37 | 21.49 | 102,583 | -0.06(-0.29%) |
Dec 17, 2021 | 21.75 | 21.78 | 21.55 | 21.55 | 76,759 | -0.36(-1.62%) |
Dec 16, 2021 | 22.11 | 22.14 | 21.81 | 21.91 | 70,431 | +0.03(+0.11%) |
Dec 15, 2021 | 21.69 | 21.88 | 21.49 | 21.88 | 174,811 | +0.40(+1.87%) |
Dec 14, 2021 | 21.55 | 21.71 | 21.41 | 21.48 | 151,295 | -0.34(-1.57%) |
Dec 13, 2021 | 22.05 | 22.05 | 21.79 | 21.82 | 103,700 | -0.25(-1.13%) |
Dec 10, 2021 | 22.08 | 22.14 | 21.93 | 22.07 | 117,999 | -0.22(-0.99%) |
Dec 09, 2021 | 22.35 | 22.41 | 22.17 | 22.29 | 176,187 | -0.14(-0.63%) |
Dec 08, 2021 | 22.35 | 22.50 | 22.24 | 22.43 | 229,867 | +0.05(+0.23%) |
Dec 07, 2021 | 22.25 | 22.46 | 22.25 | 22.38 | 214,862 | +0.36(+1.63%) |
Dec 06, 2021 | 21.84 | 22.10 | 21.83 | 22.02 | 427,149 | +0.39(+1.80%) |
Dec 03, 2021 | 21.83 | 21.83 | 21.43 | 21.63 | 162,182 | -0.44(-1.99%) |
Dec 02, 2021 | 22.07 | 22.21 | 21.70 | 22.07 | 139,213 | +0.24(+1.10%) |
Dec 01, 2021 | 22.09 | 22.42 | 21.83 | 21.83 | 151,500 | +0.29(+1.33%) |
Nov 30, 2021 | 21.84 | 21.91 | 21.40 | 21.54 | 310,069 | -0.34(-1.54%) |
Nov 29, 2021 | 21.93 | 21.93 | 21.72 | 21.88 | 193,783 | +0.11(+0.51%) |
Nov 26, 2021 | 21.82 | 21.89 | 21.74 | 21.77 | 120,045 | -0.81(-3.60%) |
Nov 24, 2021 | 22.33 | 22.58 | 22.33 | 22.58 | 81,302 | -0.41(-1.79%) |
Nov 23, 2021 | 23.10 | 23.16 | 22.87 | 23.00 | 91,102 | -0.30(-1.31%) |
Nov 22, 2021 | 23.28 | 23.45 | 23.25 | 23.30 | 80,534 | -0.05(-0.22%) |
Nov 19, 2021 | 23.47 | 23.49 | 23.35 | 23.35 | 77,344 | -0.51(-2.15%) |
Nov 18, 2021 | 23.89 | 23.86 | 23.83 | 23.86 | 63,772 | -0.20(-0.81%) |
Nov 17, 2021 | 23.82 | 24.13 | 23.77 | 24.06 | 68,439 | +0.22(+0.92%) |
Nov 16, 2021 | 23.75 | 24.00 | 23.72 | 23.84 | 83,187 | +0.24(+1.02%) |
Nov 15, 2021 | 23.74 | 23.74 | 23.59 | 23.60 | 79,805 | -0.05(-0.21%) |
Nov 12, 2021 | 23.65 | 23.75 | 23.62 | 23.65 | 83,541 | -0.01(-0.04%) |
Nov 11, 2021 | 23.73 | 23.84 | 23.64 | 23.66 | 115,980 | +0.06(+0.25%) |
Nov 10, 2021 | 23.73 | 23.60 | 65,865 | -0.32(-1.34%) | ||
Nov 09, 2021 | 24.07 | 24.07 | 23.83 | 23.92 | 93,557 | -0.01(-0.04%) |
Nov 08, 2021 | 23.90 | 24.06 | 23.88 | 23.93 | 69,635 | -0.07(-0.29%) |
Nov 05, 2021 | 23.97 | 24.00 | 23.65 | 24.00 | 69,709 | +0.19(+0.80%) |
Nov 04, 2021 | 23.90 | 23.90 | 23.73 | 23.81 | 74,484 | -0.15(-0.63%) |
Nov 03, 2021 | 23.67 | 23.98 | 23.56 | 23.96 | 100,137 | +0.47(+2.00%) |
Nov 02, 2021 | 23.48 | 23.53 | 23.40 | 23.49 | 119,731 | +0.01(+0.04%) |
Nov 01, 2021 | 23.31 | 23.52 | 23.35 | 23.48 | 197,068 | +0.13(+0.56%) |
Oct 29, 2021 | 23.27 | 23.35 | 23.15 | 23.35 | 109,569 | -0.26(-1.10%) |
Oct 28, 2021 | 23.24 | 23.63 | 23.20 | 23.61 | 74,005 | +0.49(+2.12%) |
Oct 27, 2021 | 23.02 | 23.23 | 22.94 | 23.12 | 45,185 | +0.09(+0.39%) |
Oct 26, 2021 | 23.00 | 23.03 | 110,563 | -0.02(-0.09%) | ||
Oct 25, 2021 | 23.05 | 23.13 | 22.93 | 23.05 | 96,995 | -0.62(-2.62%) |
Oct 22, 2021 | 23.69 | 23.82 | 23.52 | 23.67 | 73,128 | +0.33(+1.41%) |
Oct 21, 2021 | 23.35 | 23.41 | 23.25 | 23.34 | 89,506 | -0.06(-0.26%) |
Oct 20, 2021 | 23.05 | 23.40 | 22.95 | 23.40 | 48,447 | +0.13(+0.56%) |
Oct 19, 2021 | 23.33 | 23.36 | 23.22 | 23.27 | 136,308 | +0.20(+0.87%) |
Oct 18, 2021 | 23.13 | 23.13 | 22.97 | 23.07 | 130,028 | -0.26(-1.11%) |
Oct 15, 2021 | 23.15 | 23.34 | 23.06 | 23.33 | 64,075 | +0.47(+2.06%) |
Oct 14, 2021 | 22.70 | 22.87 | 22.66 | 22.86 | 169,912 | +0.11(+0.48%) |
Oct 13, 2021 | 22.68 | 22.79 | 22.54 | 22.75 | 160,516 | +0.53(+2.37%) |
Oct 12, 2021 | 22.10 | 22.34 | 22.09 | 22.22 | 108,889 | +0.02(+0.10%) |
Oct 11, 2021 | 22.32 | 22.40 | 22.18 | 22.20 | 94,315 | -0.25(-1.14%) |
Oct 08, 2021 | 22.55 | 22.59 | 22.41 | 22.45 | 45,804 | -0.04(-0.16%) |
Oct 07, 2021 | 22.60 | 22.62 | 22.42 | 22.49 | 81,495 | +0.38(+1.70%) |
Oct 06, 2021 | 21.95 | 22.12 | 21.82 | 22.11 | 99,389 | -0.21(-0.96%) |
Oct 05, 2021 | 22.01 | 22.47 | 21.97 | 22.33 | 191,436 | -0.05(-0.22%) |
Oct 04, 2021 | 22.60 | 22.61 | 22.27 | 22.38 | 82,569 | +0.02(+0.09%) |
Oct 01, 2021 | 22.17 | 22.40 | 22.02 | 22.36 | 146,742 | +0.03(+0.13%) |
Sep 30, 2021 | 22.28 | 22.50 | 22.28 | 22.33 | 79,310 | +0.28(+1.27%) |
Sep 29, 2021 | 22.29 | 22.33 | 22.05 | 22.05 | 70,337 | -0.40(-1.78%) |
Sep 28, 2021 | 22.76 | 22.79 | 22.39 | 22.45 | 124,044 | -0.31(-1.36%) |
Sep 27, 2021 | 22.61 | 22.83 | 22.58 | 22.76 | 310,057 | +0.44(+1.97%) |
Sep 24, 2021 | 22.32 | 22.38 | 22.15 | 22.32 | 200,324 | -0.23(-1.03%) |
Sep 23, 2021 | 22.44 | 22.63 | 22.43 | 22.55 | 131,187 | +0.72(+3.31%) |
Sep 22, 2021 | 21.75 | 22.05 | 21.75 | 21.83 | 197,054 | +0.73(+3.47%) |
Sep 21, 2021 | 21.23 | 21.23 | 21.03 | 21.10 | 240,541 | -0.20(-0.95%) |
Sep 20, 2021 | 21.36 | 21.43 | 21.13 | 21.30 | 191,311 | -0.77(-3.49%) |
Sep 17, 2021 | 22.28 | 22.28 | 21.91 | 22.07 | 69,108 | -0.19(-0.85%) |
Sep 16, 2021 | 22.31 | 22.34 | 22.15 | 22.26 | 166,123 | +0.05(+0.23%) |
Sep 15, 2021 | 22.13 | 22.27 | 22.10 | 22.21 | 233,428 | +0.01(+0.05%) |
Sep 14, 2021 | 22.31 | 22.32 | 22.04 | 22.20 | 156,378 | +0.12(+0.55%) |
Sep 13, 2021 | 22.00 | 22.08 | 21.93 | 22.08 | 116,720 | +0.11(+0.49%) |
Sep 10, 2021 | 22.12 | 22.16 | 21.97 | 21.97 | 175,605 | +0.08(+0.37%) |
Sep 09, 2021 | 21.83 | 22.09 | 21.79 | 21.89 | 209,817 | -0.27(-1.22%) |
Sep 08, 2021 | 22.17 | 22.20 | 22.03 | 22.16 | 554,722 | -0.43(-1.89%) |
Sep 07, 2021 | 22.65 | 22.69 | 22.56 | 22.59 | 91,134 | +0.05(+0.21%) |
Sep 03, 2021 | 22.58 | 22.64 | 22.45 | 22.54 | 390,029 | +0.07(+0.31%) |
Sep 02, 2021 | 22.33 | 22.77 | 22.28 | 22.47 | 448,227 | -0.17(-0.75%) |
Sep 01, 2021 | 22.60 | 22.71 | 22.54 | 22.64 | 192,566 | +0.03(+0.11%) |
Aug 31, 2021 | 22.64 | 22.68 | 22.53 | 22.61 | 569,392 | -0.21(-0.94%) |
Aug 30, 2021 | 22.79 | 22.90 | 22.72 | 22.83 | 482,679 | -0.11(-0.48%) |
Aug 27, 2021 | 22.58 | 22.94 | 22.58 | 22.94 | 481,393 | +0.37(+1.64%) |
Aug 26, 2021 | 22.49 | 22.60 | 22.49 | 22.57 | 283,329 | +0.00(+0.00%) |
Aug 25, 2021 | 22.43 | 22.61 | 22.39 | 22.57 | 388,207 | +0.03(+0.13%) |
Aug 24, 2021 | 22.48 | 22.59 | 22.45 | 22.54 | 248,074 | +0.16(+0.71%) |
Aug 23, 2021 | 22.13 | 22.41 | 22.09 | 22.38 | 65,778 | +0.48(+2.19%) |
Aug 20, 2021 | 21.72 | 21.95 | 21.70 | 21.90 | 68,371 | +0.15(+0.69%) |
Aug 19, 2021 | 21.80 | 21.84 | 21.66 | 21.75 | 51,395 | -0.63(-2.82%) |
Aug 18, 2021 | 22.44 | 22.58 | 22.38 | 22.38 | 52,165 | -0.30(-1.32%) |
Aug 17, 2021 | 22.89 | 22.92 | 22.59 | 22.68 | 72,116 | -0.52(-2.26%) |
Aug 16, 2021 | 23.18 | 23.24 | 23.08 | 23.20 | 59,516 | -0.23(-0.96%) |
Aug 13, 2021 | 23.31 | 23.47 | 23.30 | 23.43 | 47,643 | +0.13(+0.56%) |
Aug 12, 2021 | 23.29 | 23.38 | 23.27 | 23.30 | 35,863 | -0.04(-0.17%) |
Aug 11, 2021 | 23.20 | 23.36 | 23.14 | 23.34 | 28,661 | +0.33(+1.43%) |
Aug 10, 2021 | 22.98 | 23.07 | 22.94 | 23.01 | 71,481 | -0.04(-0.17%) |
Aug 09, 2021 | 23.05 | 23.14 | 23.00 | 23.05 | 29,612 | -0.21(-0.92%) |
Aug 06, 2021 | 23.46 | 23.46 | 23.25 | 23.27 | 18,279 | -0.18(-0.75%) |
Aug 05, 2021 | 23.51 | 23.54 | 23.40 | 23.44 | 19,173 | -0.15(-0.64%) |
Aug 04, 2021 | 23.70 | 23.78 | 23.59 | 23.59 | 17,706 | +0.05(+0.21%) |
Aug 03, 2021 | 23.53 | 23.61 | 23.37 | 23.54 | 51,362 | -0.08(-0.34%) |
Aug 02, 2021 | 23.86 | 23.92 | 23.55 | 23.62 | 36,895 | +0.12(+0.51%) |
Jul 30, 2021 | 23.63 | 23.64 | 23.50 | 23.50 | 47,677 | -0.32(-1.32%) |
Jul 29, 2021 | 23.85 | 23.87 | 23.78 | 23.82 | 24,611 | +0.14(+0.59%) |
Jul 28, 2021 | 23.42 | 23.71 | 23.39 | 23.68 | 32,134 | -0.04(-0.17%) |
Jul 27, 2021 | 23.73 | 23.81 | 23.27 | 23.71 | 58,856 | -0.41(-1.72%) |
Jul 26, 2021 | 23.98 | 24.14 | 23.98 | 24.13 | 53,029 | +0.06(+0.25%) |
Jul 23, 2021 | 24.06 | 24.10 | 23.98 | 24.07 | 46,346 | +0.33(+1.39%) |
Jul 22, 2021 | 23.83 | 23.87 | 23.62 | 23.74 | 42,254 | +0.04(+0.17%) |
Jul 21, 2021 | 23.41 | 23.72 | 23.41 | 23.70 | 56,975 | +1.09(+4.80%) |
Jul 20, 2021 | 22.23 | 22.66 | 22.18 | 22.61 | 93,350 | -0.62(-2.69%) |
Jul 19, 2021 | 23.40 | 23.45 | 23.10 | 23.24 | 63,156 | -0.73(-3.05%) |
Jul 16, 2021 | 24.20 | 24.20 | 23.96 | 23.97 | 48,401 | -0.44(-1.80%) |
Jul 15, 2021 | 24.53 | 24.56 | 24.36 | 24.41 | 35,963 | -0.29(-1.17%) |
Jul 14, 2021 | 24.81 | 24.87 | 24.66 | 24.70 | 25,780 | +0.09(+0.37%) |
Jul 13, 2021 | 24.81 | 24.81 | 24.57 | 24.61 | 36,558 | -0.10(-0.41%) |
Jul 12, 2021 | 24.54 | 24.76 | 24.48 | 24.71 | 31,073 | -0.04(-0.16%) |
Jul 09, 2021 | 24.57 | 24.76 | 24.53 | 24.75 | 36,813 | +0.40(+1.66%) |
Jul 08, 2021 | 24.38 | 24.50 | 24.26 | 24.35 | 70,259 | -0.21(-0.87%) |
Jul 07, 2021 | 24.55 | 24.58 | 24.34 | 24.56 | 76,400 | +0.33(+1.35%) |
Jul 06, 2021 | 24.54 | 24.55 | 24.14 | 24.23 | 55,104 | +0.04(+0.18%) |
Jul 02, 2021 | 24.03 | 24.19 | 23.96 | 24.19 | 85,381 | -0.11(-0.45%) |
Jul 01, 2021 | 24.18 | 24.38 | 24.10 | 24.30 | 135,408 | +0.14(+0.58%) |
Jun 30, 2021 | 24.01 | 24.27 | 24.01 | 24.16 | 64,747 | -1.29(-5.07%) |
Jun 29, 2021 | 25.33 | 25.45 | 25.25 | 25.45 | 88,409 | +0.30(+1.19%) |
Jun 28, 2021 | 25.17 | 25.29 | 25.02 | 25.15 | 62,311 | -0.43(-1.66%) |
Jun 25, 2021 | 26.04 | 26.04 | 25.10 | 25.57 | 55,613 | +0.09(+0.37%) |
Jun 24, 2021 | 25.40 | 25.55 | 25.35 | 25.48 | 35,704 | +0.22(+0.87%) |
Jun 23, 2021 | 25.55 | 25.55 | 25.22 | 25.26 | 61,892 | -0.53(-2.06%) |
Jun 22, 2021 | 25.47 | 25.79 | 25.35 | 25.79 | 65,550 | -0.18(-0.69%) |
Jun 21, 2021 | 25.76 | 26.00 | 25.70 | 25.97 | 40,518 | +0.34(+1.33%) |
Jun 18, 2021 | 25.64 | 25.65 | 25.44 | 25.63 | 36,386 | -0.45(-1.71%) |
Jun 17, 2021 | 26.51 | 26.51 | 25.96 | 26.07 | 27,609 | -0.41(-1.53%) |
Jun 16, 2021 | 26.76 | 26.90 | 26.48 | 26.48 | 48,355 | -0.54(-2.00%) |
Jun 15, 2021 | 27.11 | 27.11 | 26.93 | 27.02 | 28,036 | -0.10(-0.36%) |
Jun 14, 2021 | 27.09 | 27.16 | 26.95 | 27.12 | 45,825 | +0.04(+0.16%) |
Jun 11, 2021 | 27.17 | 27.19 | 26.96 | 27.07 | 27,744 | -0.16(-0.58%) |
Jun 10, 2021 | 27.14 | 27.29 | 27.14 | 27.23 | 58,795 | -0.05(-0.18%) |
Jun 09, 2021 | 27.34 | 27.41 | 27.23 | 27.28 | 47,179 | -0.17(-0.63%) |
Jun 08, 2021 | 27.40 | 27.47 | 27.28 | 27.45 | 142,768 | -0.15(-0.54%) |
Jun 07, 2021 | 27.59 | 27.62 | 27.45 | 27.60 | 301,728 | -0.04(-0.14%) |
Jun 04, 2021 | 27.49 | 27.64 | 27.48 | 27.64 | 119,407 | +0.21(+0.77%) |
Jun 03, 2021 | 27.46 | 27.47 | 27.31 | 27.43 | 34,520 | -0.16(-0.58%) |
Jun 02, 2021 | 27.47 | 27.63 | 27.36 | 27.59 | 43,295 | +0.39(+1.43%) |
Jun 01, 2021 | 26.60 | 27.37 | 26.60 | 27.20 | 59,565 | +0.81(+3.07%) |
May 28, 2021 | 26.33 | 26.44 | 26.20 | 26.39 | 26,070 | -0.14(-0.53%) |
May 27, 2021 | 26.34 | 26.56 | 26.31 | 26.53 | 41,612 | +0.99(+3.88%) |
May 26, 2021 | 25.47 | 25.59 | 25.40 | 25.54 | 48,721 | -0.09(-0.35%) |
May 25, 2021 | 25.82 | 25.82 | 25.53 | 25.63 | 26,090 | +0.10(+0.39%) |
May 24, 2021 | 25.50 | 25.61 | 25.48 | 25.53 | 26,184 | -0.09(-0.35%) |
May 21, 2021 | 25.71 | 25.72 | 25.54 | 25.62 | 28,495 | -0.14(-0.54%) |
May 20, 2021 | 25.67 | 25.78 | 25.61 | 25.76 | 17,790 | +0.35(+1.38%) |
May 19, 2021 | 25.44 | 25.54 | 25.35 | 25.41 | 15,336 | -0.92(-3.49%) |
May 18, 2021 | 26.44 | 26.46 | 25.76 | 26.33 | 27,869 | +0.00(+0.00%) |
May 17, 2021 | 26.32 | 26.36 | 26.23 | 26.33 | 27,821 | -0.24(-0.90%) |
May 14, 2021 | 26.34 | 26.58 | 26.32 | 26.57 | 55,351 | +0.75(+2.90%) |
May 13, 2021 | 25.33 | 25.90 | 25.33 | 25.82 | 30,515 | +0.42(+1.65%) |
May 12, 2021 | 25.81 | 26.05 | 25.40 | 25.40 | 74,943 | -0.60(-2.31%) |
May 11, 2021 | 25.91 | 26.17 | 25.82 | 26.00 | 22,324 | -0.32(-1.22%) |
May 10, 2021 | 26.33 | 26.48 | 26.26 | 26.32 | 30,703 | +0.22(+0.84%) |
May 07, 2021 | 25.84 | 26.16 | 25.79 | 26.10 | 42,456 | +0.58(+2.27%) |
May 06, 2021 | 25.22 | 25.60 | 25.09 | 25.52 | 84,417 | +0.42(+1.67%) |
May 05, 2021 | 24.89 | 25.18 | 24.88 | 25.10 | 49,036 | +0.65(+2.66%) |
May 04, 2021 | 24.64 | 24.67 | 24.28 | 24.45 | 36,732 | -0.50(-2.00%) |