Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.75 | 20.85 | 20.44 | 20.45 | 88,572 | -0.48(-2.29%) |
Apr 28, 2022 | 20.87 | 23.67 | 20.63 | 20.93 | 84,546 | +0.23(+1.11%) |
Apr 27, 2022 | 20.67 | 20.86 | 20.57 | 20.70 | 86,713 | -0.05(-0.24%) |
Apr 26, 2022 | 21.11 | 21.11 | 20.69 | 20.75 | 129,517 | -0.06(-0.29%) |
Apr 25, 2022 | 20.90 | 20.91 | 20.63 | 20.81 | 138,193 | -0.54(-2.53%) |
Apr 22, 2022 | 21.70 | 21.70 | 21.34 | 21.35 | 55,010 | -0.72(-3.26%) |
Apr 21, 2022 | 22.23 | 22.33 | 21.84 | 22.07 | 52,384 | +0.15(+0.68%) |
Apr 20, 2022 | 21.93 | 22.29 | 21.90 | 21.92 | 49,966 | +0.07(+0.32%) |
Apr 19, 2022 | 21.89 | 22.00 | 21.67 | 21.85 | 147,968 | -1.95(-8.19%) |
Apr 18, 2022 | 23.80 | 23.95 | 23.39 | 23.80 | 43,017 | +0.17(+0.72%) |
Apr 14, 2022 | 23.70 | 23.80 | 23.35 | 23.63 | 59,268 | +0.01(+0.04%) |
Apr 13, 2022 | 23.29 | 23.70 | 23.11 | 23.62 | 71,010 | +0.13(+0.55%) |
Apr 12, 2022 | 23.65 | 23.79 | 23.46 | 23.49 | 51,856 | -0.29(-1.22%) |
Apr 11, 2022 | 23.83 | 23.96 | 23.73 | 23.78 | 54,993 | +0.34(+1.45%) |
Apr 08, 2022 | 23.31 | 23.59 | 23.26 | 23.44 | 45,115 | +0.18(+0.77%) |
Apr 07, 2022 | 23.32 | 23.40 | 23.13 | 23.26 | 62,126 | -0.14(-0.60%) |
Apr 06, 2022 | 23.26 | 23.60 | 23.25 | 23.40 | 85,199 | -0.05(-0.21%) |
Apr 05, 2022 | 23.40 | 23.64 | 23.36 | 23.45 | 139,657 | -0.19(-0.80%) |
Apr 04, 2022 | 23.56 | 23.79 | 23.50 | 23.64 | 55,205 | -0.08(-0.34%) |
Apr 01, 2022 | 23.77 | 23.77 | 23.62 | 23.72 | 47,705 | +0.07(+0.30%) |
Mar 31, 2022 | 23.93 | 23.93 | 23.65 | 23.65 | 28,072 | -0.35(-1.46%) |
Mar 30, 2022 | 24.07 | 24.07 | 23.96 | 24.00 | 54,770 | +0.03(+0.13%) |
Mar 29, 2022 | 23.99 | 24.04 | 23.80 | 23.97 | 62,676 | +0.67(+2.88%) |
Mar 28, 2022 | 23.45 | 23.45 | 23.19 | 23.30 | 44,627 | -0.07(-0.30%) |
Mar 25, 2022 | 23.23 | 23.38 | 23.21 | 23.37 | 57,935 | +0.22(+0.95%) |
Mar 24, 2022 | 22.98 | 23.27 | 22.90 | 23.15 | 24,314 | +0.07(+0.30%) |
Mar 23, 2022 | 23.11 | 23.44 | 23.03 | 23.08 | 25,874 | -0.16(-0.69%) |
Mar 22, 2022 | 23.50 | 23.51 | 23.15 | 23.24 | 81,494 | +0.19(+0.82%) |
Mar 21, 2022 | 23.30 | 23.34 | 22.99 | 23.05 | 53,125 | +0.06(+0.26%) |
Mar 18, 2022 | 22.77 | 23.06 | 22.75 | 22.99 | 50,925 | +0.20(+0.88%) |
Mar 17, 2022 | 22.66 | 22.93 | 22.60 | 22.79 | 123,066 | +0.02(+0.09%) |
Mar 16, 2022 | 22.80 | 23.10 | 22.39 | 22.77 | 54,211 | +0.22(+0.98%) |
Mar 15, 2022 | 22.47 | 22.58 | 22.26 | 22.55 | 116,159 | +0.12(+0.53%) |
Mar 14, 2022 | 22.60 | 22.65 | 22.35 | 22.43 | 74,203 | +0.61(+2.80%) |
Mar 11, 2022 | 22.29 | 22.29 | 21.82 | 21.82 | 106,181 | +0.12(+0.55%) |
Mar 10, 2022 | 21.70 | 21.95 | 21.60 | 21.70 | 98,138 | -0.18(-0.82%) |
Mar 09, 2022 | 21.74 | 22.03 | 21.62 | 21.88 | 160,950 | +1.05(+5.04%) |
Mar 08, 2022 | 21.00 | 21.16 | 20.64 | 20.83 | 605,617 | +0.78(+3.89%) |
Mar 07, 2022 | 20.67 | 20.73 | 20.00 | 20.05 | 1,153,069 | -0.86(-4.11%) |
Mar 04, 2022 | 21.08 | 21.08 | 20.77 | 20.91 | 627,716 | -0.96(-4.39%) |
Mar 03, 2022 | 22.17 | 22.22 | 21.80 | 21.87 | 377,196 | -0.16(-0.73%) |
Mar 02, 2022 | 21.79 | 22.15 | 21.74 | 22.03 | 139,337 | -0.19(-0.86%) |
Mar 01, 2022 | 22.83 | 22.93 | 22.10 | 22.22 | 84,771 | -1.66(-6.95%) |
Feb 28, 2022 | 23.84 | 24.37 | 23.74 | 23.88 | 54,631 | -0.17(-0.71%) |
Feb 25, 2022 | 24.07 | 24.07 | 23.63 | 24.05 | 51,266 | -1.02(-4.07%) |
Feb 24, 2022 | 25.00 | 25.32 | 24.52 | 25.07 | 30,747 | -0.95(-3.65%) |
Feb 23, 2022 | 26.13 | 26.44 | 25.94 | 26.02 | 23,435 | -0.14(-0.52%) |
Feb 22, 2022 | 26.09 | 26.18 | 26.07 | 26.16 | 22,336 | -0.54(-2.04%) |
Feb 18, 2022 | 26.70 | 0 | -0.03(-0.11%) | |||
Feb 17, 2022 | 26.84 | 26.84 | 26.59 | 26.73 | 64,693 | -0.35(-1.29%) |
Feb 16, 2022 | 26.81 | 27.26 | 26.81 | 27.08 | 21,153 | +0.25(+0.95%) |
Feb 15, 2022 | 26.75 | 26.84 | 26.73 | 26.82 | 11,500 | +0.27(+1.04%) |
Feb 14, 2022 | 26.59 | 26.59 | 26.35 | 26.55 | 19,936 | -0.30(-1.12%) |
Feb 11, 2022 | 26.97 | 27.30 | 26.85 | 26.85 | 16,646 | -0.23(-0.85%) |
Feb 10, 2022 | 27.21 | 27.31 | 27.06 | 27.08 | 17,187 | -0.41(-1.49%) |
Feb 09, 2022 | 27.43 | 27.55 | 27.41 | 27.49 | 16,067 | +0.34(+1.25%) |
Feb 08, 2022 | 27.14 | 27.32 | 27.07 | 27.15 | 17,540 | +0.24(+0.89%) |
Feb 07, 2022 | 26.90 | 27.00 | 26.88 | 26.91 | 33,861 | -0.06(-0.22%) |
Feb 04, 2022 | 26.87 | 27.03 | 26.79 | 26.97 | 15,050 | -0.59(-2.14%) |
Feb 03, 2022 | 27.61 | 27.55 | 27.56 | 12,107 | -0.17(-0.61%) | |
Feb 02, 2022 | 27.72 | 27.75 | 27.62 | 27.73 | 16,929 | +0.09(+0.33%) |
Feb 01, 2022 | 27.40 | 27.65 | 27.40 | 27.64 | 25,028 | +0.32(+1.17%) |
Jan 31, 2022 | 27.07 | 27.32 | 27.05 | 27.32 | 15,356 | +0.06(+0.22%) |
Jan 28, 2022 | 26.98 | 27.46 | 26.98 | 27.26 | 23,382 | +0.09(+0.33%) |
Jan 27, 2022 | 27.39 | 27.44 | 27.15 | 27.17 | 18,631 | +0.03(+0.11%) |
Jan 26, 2022 | 27.48 | 27.48 | 27.06 | 27.14 | 52,474 | +0.03(+0.11%) |
Jan 25, 2022 | 27.02 | 27.20 | 26.74 | 27.11 | 30,718 | +0.38(+1.42%) |
Jan 24, 2022 | 26.38 | 26.75 | 26.22 | 26.73 | 31,467 | +0.21(+0.79%) |
Jan 21, 2022 | 26.61 | 26.76 | 26.43 | 26.52 | 20,114 | -0.03(-0.11%) |
Jan 20, 2022 | 26.56 | 26.76 | 26.43 | 26.55 | 34,054 | -0.14(-0.52%) |
Jan 19, 2022 | 26.65 | 26.75 | 26.55 | 26.69 | 20,042 | +0.00(+0.00%) |
Jan 18, 2022 | 26.67 | 26.78 | 26.63 | 26.69 | 29,067 | +0.28(+1.06%) |
Jan 14, 2022 | 26.41 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 26.33 | 26.40 | 26.29 | 26.41 | 82,993 | +0.13(+0.49%) |
Jan 12, 2022 | 26.02 | 26.30 | 26.02 | 26.28 | 27,908 | +0.56(+2.18%) |
Jan 11, 2022 | 25.54 | 25.72 | 25.54 | 25.72 | 9,151 | +0.07(+0.27%) |
Jan 10, 2022 | 25.55 | 25.70 | 25.42 | 25.65 | 39,387 | -0.08(-0.31%) |
Jan 07, 2022 | 25.53 | 25.73 | 25.53 | 25.73 | 12,796 | +0.23(+0.90%) |
Jan 06, 2022 | 25.63 | 25.63 | 25.47 | 25.50 | 22,751 | +0.12(+0.49%) |
Jan 05, 2022 | 25.46 | 25.55 | 25.26 | 25.38 | 28,521 | +0.11(+0.46%) |
Jan 04, 2022 | 25.22 | 25.39 | 25.22 | 25.26 | 14,621 | +0.30(+1.20%) |
Jan 03, 2022 | 24.85 | 24.98 | 24.82 | 24.96 | 22,343 | +0.18(+0.73%) |
Dec 31, 2021 | 24.80 | 24.80 | 24.66 | 24.78 | 8,581 | +0.10(+0.41%) |
Dec 30, 2021 | 24.79 | 24.79 | 24.67 | 24.68 | 38,633 | -0.12(-0.48%) |
Dec 29, 2021 | 24.64 | 24.80 | 24.64 | 24.80 | 19,241 | +0.03(+0.12%) |
Dec 28, 2021 | 24.95 | 24.98 | 24.65 | 24.77 | 16,939 | +0.18(+0.73%) |
Dec 27, 2021 | 24.52 | 24.87 | 24.43 | 24.59 | 16,644 | +0.11(+0.45%) |
Dec 23, 2021 | 24.36 | 24.53 | 24.35 | 24.48 | 27,080 | +0.32(+1.32%) |
Dec 22, 2021 | 23.92 | 24.16 | 23.92 | 24.16 | 29,183 | +0.14(+0.58%) |
Dec 21, 2021 | 24.20 | 24.20 | 23.84 | 24.02 | 48,565 | +0.34(+1.44%) |
Dec 20, 2021 | 23.73 | 23.73 | 23.59 | 23.68 | 29,939 | -0.54(-2.23%) |
Dec 17, 2021 | 24.14 | 24.44 | 24.13 | 24.22 | 23,468 | +0.03(+0.12%) |
Dec 16, 2021 | 24.18 | 24.39 | 24.14 | 24.19 | 37,274 | +0.28(+1.17%) |
Dec 15, 2021 | 23.77 | 23.96 | 23.65 | 23.91 | 74,671 | +0.23(+0.97%) |
Dec 14, 2021 | 23.94 | 23.94 | 23.63 | 23.68 | 49,842 | +0.08(+0.34%) |
Dec 13, 2021 | 24.08 | 24.08 | 23.59 | 23.60 | 35,642 | -0.39(-1.63%) |
Dec 10, 2021 | 24.10 | 24.12 | 23.91 | 23.99 | 30,819 | -0.01(-0.04%) |
Dec 09, 2021 | 24.45 | 24.45 | 23.97 | 24.00 | 12,573 | -0.25(-1.03%) |
Dec 08, 2021 | 24.12 | 24.58 | 24.10 | 24.25 | 34,757 | +0.09(+0.37%) |
Dec 07, 2021 | 24.11 | 24.37 | 24.06 | 24.16 | 48,349 | +0.06(+0.25%) |
Dec 06, 2021 | 24.04 | 24.13 | 24.04 | 24.10 | 45,681 | +0.11(+0.46%) |
Dec 03, 2021 | 24.08 | 24.08 | 23.84 | 23.99 | 36,291 | +0.16(+0.69%) |
Dec 02, 2021 | 23.52 | 23.87 | 23.52 | 23.82 | 42,086 | +0.46(+1.99%) |
Dec 01, 2021 | 23.76 | 23.79 | 23.36 | 23.36 | 45,042 | -0.10(-0.43%) |
Nov 30, 2021 | 23.47 | 23.59 | 23.45 | 23.46 | 118,237 | -0.06(-0.26%) |
Nov 29, 2021 | 23.64 | 23.78 | 23.37 | 23.52 | 49,287 | +0.18(+0.77%) |
Nov 26, 2021 | 23.29 | 23.39 | 23.20 | 23.34 | 24,838 | -0.49(-2.06%) |
Nov 24, 2021 | 23.72 | 23.85 | 23.67 | 23.83 | 20,746 | +0.10(+0.42%) |
Nov 23, 2021 | 23.59 | 23.80 | 23.59 | 23.73 | 43,079 | +0.24(+1.02%) |
Nov 22, 2021 | 23.43 | 23.61 | 23.42 | 23.49 | 91,222 | +0.00(+0.00%) |
Nov 19, 2021 | 23.59 | 23.61 | 23.15 | 23.49 | 144,296 | -0.46(-1.92%) |
Nov 18, 2021 | 23.82 | 23.96 | 23.91 | 23.95 | 81,621 | -0.03(-0.13%) |
Nov 17, 2021 | 23.89 | 24.02 | 23.86 | 23.98 | 30,972 | +0.05(+0.21%) |
Nov 16, 2021 | 24.05 | 24.05 | 23.82 | 23.93 | 36,354 | -0.13(-0.53%) |
Nov 15, 2021 | 24.16 | 24.16 | 24.00 | 24.06 | 32,795 | -0.16(-0.66%) |
Nov 12, 2021 | 24.14 | 24.31 | 24.07 | 24.22 | 32,988 | -0.07(-0.30%) |
Nov 11, 2021 | 24.55 | 24.55 | 24.23 | 24.29 | 24,317 | -0.26(-1.06%) |
Nov 10, 2021 | 24.65 | 24.55 | 22,118 | -0.27(-1.09%) | ||
Nov 09, 2021 | 24.71 | 24.83 | 24.69 | 24.82 | 52,087 | -0.09(-0.36%) |
Nov 08, 2021 | 25.04 | 25.04 | 24.81 | 24.91 | 26,802 | -0.03(-0.12%) |
Nov 05, 2021 | 24.98 | 25.00 | 24.86 | 24.94 | 25,110 | -0.02(-0.08%) |
Nov 04, 2021 | 25.07 | 25.07 | 24.75 | 24.96 | 25,415 | -0.21(-0.84%) |
Nov 03, 2021 | 24.93 | 25.20 | 24.93 | 25.17 | 30,035 | +0.41(+1.66%) |
Nov 02, 2021 | 24.55 | 24.80 | 24.53 | 24.76 | 24,772 | +0.23(+0.94%) |
Nov 01, 2021 | 24.30 | 24.55 | 24.26 | 24.53 | 35,648 | +0.27(+1.11%) |
Oct 29, 2021 | 24.20 | 24.34 | 24.20 | 24.26 | 27,779 | +0.66(+2.80%) |
Oct 28, 2021 | 23.35 | 23.63 | 23.35 | 23.60 | 23,260 | +0.44(+1.92%) |
Oct 27, 2021 | 23.24 | 23.28 | 23.08 | 23.16 | 19,458 | +0.36(+1.56%) |
Oct 26, 2021 | 22.80 | 22.80 | 26,051 | +0.54(+2.43%) | ||
Oct 25, 2021 | 22.19 | 22.32 | 22.16 | 22.26 | 30,112 | -0.05(-0.22%) |
Oct 22, 2021 | 22.49 | 22.52 | 22.27 | 22.31 | 22,022 | +0.02(+0.09%) |
Oct 21, 2021 | 22.38 | 22.40 | 22.25 | 22.29 | 41,197 | -0.10(-0.44%) |
Oct 20, 2021 | 22.25 | 22.44 | 22.25 | 22.39 | 19,857 | +0.21(+0.95%) |
Oct 19, 2021 | 22.39 | 22.39 | 22.18 | 22.18 | 46,384 | +0.26(+1.19%) |
Oct 18, 2021 | 21.94 | 22.34 | 21.87 | 21.92 | 40,250 | -0.13(-0.59%) |
Oct 15, 2021 | 22.08 | 22.38 | 21.93 | 22.05 | 83,436 | +0.31(+1.43%) |
Oct 14, 2021 | 21.75 | 21.78 | 21.69 | 21.74 | 44,970 | +0.15(+0.70%) |
Oct 13, 2021 | 21.51 | 21.68 | 21.37 | 21.59 | 98,210 | +0.08(+0.37%) |
Oct 12, 2021 | 21.46 | 21.74 | 21.41 | 21.51 | 43,254 | +0.02(+0.07%) |
Oct 11, 2021 | 21.67 | 21.80 | 21.48 | 21.50 | 41,205 | -0.13(-0.62%) |
Oct 08, 2021 | 21.71 | 21.97 | 21.60 | 21.63 | 31,828 | -0.02(-0.09%) |
Oct 07, 2021 | 21.73 | 21.96 | 21.53 | 21.65 | 40,593 | +0.10(+0.46%) |
Oct 06, 2021 | 21.35 | 21.58 | 21.34 | 21.55 | 29,538 | +0.05(+0.24%) |
Oct 05, 2021 | 21.38 | 21.65 | 21.30 | 21.50 | 90,770 | -0.03(-0.13%) |
Oct 04, 2021 | 21.65 | 21.77 | 21.51 | 21.53 | 48,196 | +0.04(+0.18%) |
Oct 01, 2021 | 21.42 | 21.63 | 21.29 | 21.49 | 63,333 | +0.15(+0.70%) |
Sep 30, 2021 | 21.42 | 21.65 | 21.21 | 21.34 | 50,485 | -0.27(-1.25%) |
Sep 29, 2021 | 21.77 | 21.77 | 21.46 | 21.61 | 56,611 | +0.20(+0.93%) |
Sep 28, 2021 | 21.63 | 21.74 | 21.26 | 21.41 | 53,660 | -0.51(-2.33%) |
Sep 27, 2021 | 21.95 | 22.32 | 21.91 | 21.92 | 53,571 | +0.08(+0.37%) |
Sep 24, 2021 | 21.76 | 22.05 | 21.56 | 21.84 | 44,544 | +0.09(+0.41%) |
Sep 23, 2021 | 21.75 | 21.85 | 21.68 | 21.75 | 77,616 | +0.24(+1.12%) |
Sep 22, 2021 | 21.68 | 21.99 | 21.51 | 21.51 | 140,811 | +0.24(+1.13%) |
Sep 21, 2021 | 21.28 | 21.44 | 21.20 | 21.27 | 115,890 | +0.22(+1.05%) |
Sep 20, 2021 | 21.00 | 21.43 | 20.87 | 21.05 | 103,638 | -0.64(-2.97%) |
Sep 17, 2021 | 21.99 | 22.00 | 21.61 | 21.70 | 42,097 | -0.48(-2.19%) |
Sep 16, 2021 | 22.21 | 22.29 | 22.13 | 22.18 | 49,543 | -0.20(-0.89%) |
Sep 15, 2021 | 22.39 | 22.42 | 22.24 | 22.38 | 38,917 | -0.09(-0.40%) |
Sep 14, 2021 | 22.83 | 22.83 | 22.31 | 22.47 | 62,824 | -0.08(-0.35%) |
Sep 13, 2021 | 22.54 | 22.64 | 22.43 | 22.55 | 54,935 | +0.35(+1.58%) |
Sep 10, 2021 | 22.40 | 22.41 | 22.20 | 22.20 | 30,513 | -0.26(-1.16%) |
Sep 09, 2021 | 22.60 | 22.64 | 22.45 | 22.46 | 20,132 | +0.06(+0.27%) |
Sep 08, 2021 | 22.58 | 22.58 | 22.40 | 22.40 | 45,878 | -0.23(-1.02%) |
Sep 07, 2021 | 22.94 | 22.94 | 22.58 | 22.63 | 69,371 | -0.08(-0.35%) |
Sep 03, 2021 | 22.67 | 22.82 | 22.62 | 22.71 | 21,208 | -0.09(-0.39%) |
Sep 02, 2021 | 22.81 | 23.01 | 22.70 | 22.80 | 26,320 | -0.36(-1.55%) |
Sep 01, 2021 | 23.12 | 23.46 | 23.01 | 23.16 | 19,896 | +0.16(+0.70%) |
Aug 31, 2021 | 23.00 | 23.14 | 22.96 | 23.00 | 42,383 | -0.15(-0.65%) |
Aug 30, 2021 | 23.19 | 23.51 | 23.15 | 23.15 | 49,955 | -0.51(-2.13%) |
Aug 27, 2021 | 23.52 | 23.69 | 23.37 | 23.66 | 60,574 | +0.21(+0.87%) |
Aug 26, 2021 | 23.52 | 23.54 | 23.36 | 23.45 | 32,487 | -0.26(-1.10%) |
Aug 25, 2021 | 23.84 | 23.84 | 23.59 | 23.71 | 26,963 | -0.19(-0.79%) |
Aug 24, 2021 | 23.72 | 23.91 | 23.72 | 23.90 | 29,766 | +0.17(+0.72%) |
Aug 23, 2021 | 23.58 | 23.82 | 23.58 | 23.73 | 25,486 | +0.16(+0.68%) |
Aug 20, 2021 | 23.35 | 23.59 | 23.17 | 23.57 | 23,437 | +0.22(+0.94%) |
Aug 19, 2021 | 23.33 | 23.49 | 23.15 | 23.35 | 48,660 | -0.19(-0.81%) |
Aug 18, 2021 | 23.86 | 23.86 | 23.54 | 23.54 | 70,144 | -0.18(-0.76%) |
Aug 17, 2021 | 23.64 | 23.92 | 23.52 | 23.72 | 21,688 | -0.18(-0.75%) |
Aug 16, 2021 | 23.60 | 23.93 | 23.56 | 23.90 | 27,186 | +0.14(+0.59%) |
Aug 13, 2021 | 23.61 | 23.85 | 23.57 | 23.76 | 22,735 | +0.22(+0.93%) |
Aug 12, 2021 | 23.49 | 23.54 | 23.35 | 23.54 | 17,998 | +0.18(+0.77%) |
Aug 11, 2021 | 23.30 | 23.36 | 23.28 | 23.36 | 19,462 | +0.20(+0.86%) |
Aug 10, 2021 | 22.97 | 23.27 | 22.97 | 23.16 | 38,185 | +0.10(+0.43%) |
Aug 09, 2021 | 23.09 | 23.35 | 22.99 | 23.06 | 35,056 | -0.07(-0.30%) |
Aug 06, 2021 | 23.20 | 23.38 | 23.00 | 23.13 | 49,070 | +0.09(+0.39%) |
Aug 05, 2021 | 23.00 | 23.10 | 22.96 | 23.04 | 17,984 | +0.26(+1.14%) |
Aug 04, 2021 | 22.81 | 22.90 | 22.67 | 22.78 | 17,686 | +0.03(+0.13%) |
Aug 03, 2021 | 22.62 | 22.82 | 22.55 | 22.75 | 52,168 | -0.04(-0.18%) |
Aug 02, 2021 | 23.00 | 23.25 | 22.69 | 22.79 | 29,841 | +0.28(+1.24%) |
Jul 30, 2021 | 22.60 | 22.94 | 22.51 | 22.51 | 43,434 | -0.81(-3.47%) |
Jul 29, 2021 | 23.50 | 23.50 | 23.32 | 23.32 | 21,205 | +0.26(+1.13%) |
Jul 28, 2021 | 22.97 | 23.10 | 22.90 | 23.06 | 25,055 | +0.18(+0.79%) |
Jul 27, 2021 | 22.71 | 22.90 | 22.68 | 22.88 | 64,799 | +0.02(+0.09%) |
Jul 26, 2021 | 22.74 | 23.06 | 22.73 | 22.86 | 48,234 | +0.30(+1.33%) |
Jul 23, 2021 | 22.67 | 22.73 | 22.46 | 22.56 | 53,479 | +0.00(+0.00%) |
Jul 22, 2021 | 22.94 | 22.94 | 22.55 | 22.56 | 74,528 | +0.01(+0.04%) |
Jul 21, 2021 | 22.57 | 22.90 | 22.46 | 22.55 | 36,712 | +0.58(+2.64%) |
Jul 20, 2021 | 21.85 | 22.14 | 21.60 | 21.97 | 88,773 | +0.21(+0.97%) |
Jul 19, 2021 | 21.86 | 21.95 | 21.65 | 21.76 | 64,736 | -0.81(-3.59%) |
Jul 16, 2021 | 22.72 | 22.74 | 22.47 | 22.57 | 44,493 | -0.27(-1.18%) |
Jul 15, 2021 | 22.74 | 22.97 | 22.70 | 22.84 | 37,125 | -0.43(-1.85%) |
Jul 14, 2021 | 23.20 | 23.27 | 23.10 | 23.27 | 25,689 | +0.01(+0.04%) |
Jul 13, 2021 | 23.30 | 23.45 | 23.24 | 23.26 | 44,300 | -0.27(-1.15%) |
Jul 12, 2021 | 23.04 | 23.55 | 23.04 | 23.53 | 210,137 | +0.53(+2.30%) |
Jul 09, 2021 | 22.81 | 23.03 | 22.81 | 23.00 | 107,774 | +0.54(+2.40%) |
Jul 08, 2021 | 22.57 | 22.65 | 22.43 | 22.46 | 193,150 | -0.12(-0.53%) |
Jul 07, 2021 | 22.69 | 22.89 | 22.56 | 22.58 | 89,277 | -0.02(-0.09%) |
Jul 06, 2021 | 22.80 | 22.80 | 22.39 | 22.60 | 177,557 | -0.25(-1.09%) |
Jul 02, 2021 | 22.77 | 22.90 | 22.73 | 22.85 | 27,214 | +0.12(+0.53%) |
Jul 01, 2021 | 22.68 | 22.87 | 22.67 | 22.73 | 32,421 | +0.13(+0.58%) |
Jun 30, 2021 | 22.69 | 22.69 | 22.55 | 22.60 | 22,779 | -0.29(-1.28%) |
Jun 29, 2021 | 23.01 | 23.04 | 22.86 | 22.89 | 38,782 | -0.10(-0.42%) |
Jun 28, 2021 | 23.10 | 23.27 | 22.94 | 22.99 | 83,063 | -0.21(-0.91%) |
Jun 25, 2021 | 23.14 | 23.34 | 23.12 | 23.20 | 24,871 | -0.01(-0.04%) |
Jun 24, 2021 | 23.18 | 23.30 | 23.13 | 23.21 | 37,608 | +0.11(+0.48%) |
Jun 23, 2021 | 23.27 | 23.34 | 23.02 | 23.10 | 154,916 | -0.18(-0.77%) |
Jun 22, 2021 | 23.20 | 23.40 | 23.11 | 23.28 | 171,330 | +0.04(+0.17%) |
Jun 21, 2021 | 23.16 | 23.32 | 23.15 | 23.24 | 41,968 | +0.06(+0.26%) |
Jun 18, 2021 | 23.09 | 23.36 | 22.94 | 23.18 | 55,921 | -0.38(-1.59%) |
Jun 17, 2021 | 23.64 | 23.75 | 23.46 | 23.55 | 50,376 | -0.27(-1.11%) |
Jun 16, 2021 | 23.87 | 24.01 | 23.82 | 23.82 | 44,272 | +0.00(+0.00%) |
Jun 15, 2021 | 23.84 | 23.89 | 23.70 | 23.82 | 27,870 | +0.21(+0.88%) |
Jun 14, 2021 | 23.57 | 23.72 | 23.56 | 23.61 | 14,339 | +0.03(+0.13%) |
Jun 11, 2021 | 23.54 | 23.60 | 23.47 | 23.58 | 25,000 | +0.16(+0.68%) |
Jun 10, 2021 | 23.55 | 23.55 | 23.41 | 23.42 | 28,740 | +0.02(+0.09%) |
Jun 09, 2021 | 23.50 | 23.53 | 23.32 | 23.40 | 30,047 | -0.28(-1.18%) |
Jun 08, 2021 | 23.72 | 23.83 | 23.60 | 23.68 | 37,748 | -0.13(-0.55%) |
Jun 07, 2021 | 24.04 | 24.04 | 23.77 | 23.81 | 62,471 | -0.24(-0.98%) |
Jun 04, 2021 | 24.00 | 24.09 | 23.92 | 24.05 | 14,977 | +0.08(+0.31%) |
Jun 03, 2021 | 24.03 | 24.09 | 23.90 | 23.97 | 28,402 | -0.19(-0.79%) |
Jun 02, 2021 | 24.23 | 24.23 | 24.03 | 24.16 | 99,160 | -0.14(-0.58%) |
Jun 01, 2021 | 24.35 | 24.40 | 24.19 | 24.30 | 98,548 | +0.01(+0.04%) |
May 28, 2021 | 24.25 | 24.46 | 24.19 | 24.29 | 26,656 | +0.08(+0.33%) |
May 27, 2021 | 24.03 | 24.41 | 24.03 | 24.21 | 41,295 | +0.29(+1.22%) |
May 26, 2021 | 23.84 | 24.02 | 23.84 | 23.92 | 15,285 | -0.06(-0.26%) |
May 25, 2021 | 24.15 | 24.15 | 23.93 | 23.98 | 32,204 | -0.07(-0.29%) |
May 24, 2021 | 24.50 | 24.50 | 23.95 | 24.05 | 14,485 | +0.04(+0.17%) |
May 21, 2021 | 24.02 | 24.05 | 23.89 | 24.01 | 14,145 | +0.09(+0.38%) |
May 20, 2021 | 23.85 | 23.99 | 23.70 | 23.92 | 21,937 | +0.15(+0.63%) |
May 19, 2021 | 24.00 | 24.00 | 23.60 | 23.77 | 21,486 | -0.61(-2.50%) |
May 18, 2021 | 24.54 | 24.54 | 24.34 | 24.38 | 26,512 | -0.12(-0.49%) |
May 17, 2021 | 24.40 | 24.52 | 24.39 | 24.50 | 14,591 | -0.05(-0.20%) |
May 14, 2021 | 24.34 | 24.55 | 24.34 | 24.55 | 28,529 | +0.37(+1.51%) |
May 13, 2021 | 24.49 | 24.49 | 23.85 | 24.18 | 19,706 | +0.31(+1.32%) |
May 12, 2021 | 24.00 | 24.14 | 23.81 | 23.87 | 27,460 | -0.17(-0.71%) |
May 11, 2021 | 24.05 | 24.13 | 23.91 | 24.04 | 27,103 | -0.36(-1.49%) |
May 10, 2021 | 24.44 | 24.54 | 24.27 | 24.40 | 24,221 | -0.10(-0.39%) |
May 07, 2021 | 24.17 | 24.50 | 24.16 | 24.50 | 33,733 | +0.30(+1.24%) |
May 06, 2021 | 23.80 | 24.20 | 23.80 | 24.20 | 55,096 | +0.56(+2.37%) |
May 05, 2021 | 23.50 | 23.75 | 23.47 | 23.64 | 39,288 | +0.30(+1.29%) |
May 04, 2021 | 23.49 | 23.50 | 23.18 | 23.34 | 25,177 | -0.37(-1.56%) |