Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 20.38 | 20.73 | 20.38 | 20.64 | 255,793 | -0.19(-0.93%) |
Apr 28, 2022 | 20.96 | 20.96 | 20.67 | 20.84 | 212,221 | -0.24(-1.14%) |
Apr 27, 2022 | 20.57 | 21.09 | 20.56 | 21.08 | 445,784 | +0.52(+2.52%) |
Apr 26, 2022 | 21.25 | 21.26 | 20.42 | 20.56 | 421,225 | -0.88(-4.10%) |
Apr 25, 2022 | 21.19 | 21.48 | 21.19 | 21.44 | 579,124 | +0.35(+1.67%) |
Apr 22, 2022 | 21.77 | 21.85 | 21.09 | 21.09 | 623,353 | -0.76(-3.48%) |
Apr 21, 2022 | 22.06 | 22.18 | 21.84 | 21.85 | 446,934 | -0.15(-0.67%) |
Apr 20, 2022 | 21.80 | 22.02 | 21.77 | 22.00 | 511,014 | +0.19(+0.85%) |
Apr 19, 2022 | 21.63 | 21.84 | 21.49 | 21.81 | 389,719 | +0.19(+0.90%) |
Apr 18, 2022 | 21.51 | 21.69 | 21.45 | 21.62 | 525,231 | +0.21(+1.00%) |
Apr 14, 2022 | 21.43 | 21.52 | 21.38 | 21.40 | 355,104 | -0.03(-0.13%) |
Apr 13, 2022 | 21.30 | 21.52 | 21.30 | 21.43 | 261,699 | +0.18(+0.83%) |
Apr 12, 2022 | 21.14 | 21.39 | 21.14 | 21.25 | 261,648 | +0.22(+1.06%) |
Apr 11, 2022 | 20.83 | 21.12 | 20.83 | 21.03 | 489,377 | +0.62(+3.04%) |
Apr 08, 2022 | 20.11 | 20.51 | 20.11 | 20.41 | 284,062 | +0.41(+2.04%) |
Apr 07, 2022 | 19.96 | 20.12 | 19.93 | 20.00 | 230,126 | +0.18(+0.89%) |
Apr 06, 2022 | 19.84 | 19.89 | 19.70 | 19.83 | 281,105 | -0.07(-0.37%) |
Apr 05, 2022 | 20.05 | 20.15 | 19.77 | 19.90 | 138,709 | -0.17(-0.83%) |
Apr 04, 2022 | 19.72 | 20.13 | 19.62 | 20.07 | 672,313 | +0.67(+3.44%) |
Apr 01, 2022 | 19.43 | 19.44 | 19.28 | 19.40 | 346,275 | +0.23(+1.21%) |
Mar 31, 2022 | 19.38 | 19.39 | 19.10 | 19.17 | 343,693 | -0.21(-1.10%) |
Mar 30, 2022 | 19.25 | 19.42 | 19.21 | 19.38 | 362,685 | +0.16(+0.82%) |
Mar 29, 2022 | 19.07 | 19.31 | 18.94 | 19.23 | 630,279 | +0.71(+3.85%) |
Mar 28, 2022 | 18.40 | 18.54 | 18.35 | 18.51 | 151,614 | +0.04(+0.20%) |
Mar 25, 2022 | 18.66 | 18.66 | 18.37 | 18.48 | 294,303 | -0.09(-0.50%) |
Mar 24, 2022 | 18.61 | 18.62 | 18.45 | 18.57 | 182,541 | +0.00(+0.00%) |
Mar 23, 2022 | 18.61 | 18.68 | 18.50 | 18.57 | 245,842 | -0.16(-0.84%) |
Mar 22, 2022 | 18.50 | 18.77 | 18.50 | 18.73 | 311,628 | +0.40(+2.17%) |
Mar 21, 2022 | 18.35 | 18.35 | 18.18 | 18.33 | 190,527 | +0.27(+1.49%) |
Mar 18, 2022 | 18.06 | 18.12 | 17.90 | 18.06 | 203,700 | -0.18(-0.97%) |
Mar 17, 2022 | 17.89 | 18.29 | 17.87 | 18.24 | 274,332 | +0.50(+2.82%) |
Mar 16, 2022 | 17.74 | 17.82 | 17.46 | 17.74 | 1,000,098 | +0.02(+0.10%) |
Mar 15, 2022 | 17.70 | 17.85 | 17.55 | 17.72 | 444,339 | +0.28(+1.59%) |
Mar 14, 2022 | 17.56 | 17.67 | 17.33 | 17.44 | 454,231 | +0.44(+2.56%) |
Mar 11, 2022 | 17.41 | 17.41 | 17.00 | 17.00 | 154,780 | +0.05(+0.27%) |
Mar 10, 2022 | 17.28 | 17.28 | 16.89 | 16.96 | 380,556 | -0.52(-2.97%) |
Mar 09, 2022 | 17.49 | 17.59 | 17.14 | 17.48 | 247,897 | +0.33(+1.95%) |
Mar 08, 2022 | 17.19 | 17.28 | 16.86 | 17.14 | 375,263 | +0.06(+0.32%) |
Mar 07, 2022 | 17.35 | 17.45 | 16.89 | 17.09 | 423,648 | -0.26(-1.49%) |
Mar 04, 2022 | 17.42 | 17.48 | 17.15 | 17.35 | 549,528 | -0.21(-1.21%) |
Mar 03, 2022 | 17.90 | 17.97 | 17.50 | 17.56 | 411,541 | -0.05(-0.26%) |
Mar 02, 2022 | 17.60 | 17.78 | 17.40 | 17.61 | 282,091 | -0.10(-0.58%) |
Mar 01, 2022 | 17.34 | 17.74 | 17.31 | 17.71 | 428,981 | +0.37(+2.14%) |
Feb 28, 2022 | 17.44 | 17.58 | 17.15 | 17.34 | 514,876 | -0.30(-1.68%) |
Feb 25, 2022 | 17.32 | 17.69 | 17.37 | 17.63 | 610,588 | +0.95(+5.72%) |
Feb 24, 2022 | 16.58 | 16.90 | 15.93 | 16.68 | 1,359,089 | -1.32(-7.36%) |
Feb 23, 2022 | 18.29 | 18.43 | 17.97 | 18.00 | 697,123 | -0.26(-1.42%) |
Feb 22, 2022 | 18.25 | 18.51 | 18.16 | 18.26 | 366,630 | -0.37(-1.99%) |
Feb 18, 2022 | 18.63 | 0 | +0.06(+0.30%) | |||
Feb 17, 2022 | 18.72 | 18.78 | 18.40 | 18.58 | 308,751 | -0.29(-1.52%) |
Feb 16, 2022 | 18.78 | 18.96 | 18.73 | 18.87 | 97,561 | +0.00(+0.00%) |
Feb 15, 2022 | 18.61 | 18.94 | 18.54 | 18.87 | 458,162 | +0.48(+2.62%) |
Feb 14, 2022 | 18.53 | 18.60 | 18.29 | 18.38 | 224,598 | -0.31(-1.64%) |
Feb 11, 2022 | 18.91 | 19.15 | 18.52 | 18.69 | 358,136 | -0.14(-0.74%) |
Feb 10, 2022 | 18.80 | 19.08 | 18.52 | 18.83 | 277,525 | -0.07(-0.39%) |
Feb 09, 2022 | 18.69 | 18.99 | 18.69 | 18.90 | 333,195 | +0.44(+2.41%) |
Feb 08, 2022 | 18.39 | 18.57 | 18.29 | 18.46 | 154,457 | +0.19(+1.01%) |
Feb 07, 2022 | 18.20 | 18.41 | 18.16 | 18.27 | 414,311 | +0.62(+3.52%) |
Feb 04, 2022 | 18.18 | 18.18 | 17.46 | 17.65 | 533,916 | -0.25(-1.40%) |
Feb 03, 2022 | 18.39 | 17.90 | 409,467 | -0.51(-2.77%) | ||
Feb 02, 2022 | 18.74 | 18.74 | 18.30 | 18.41 | 709,205 | -0.48(-2.55%) |
Feb 01, 2022 | 18.86 | 18.99 | 18.64 | 18.89 | 426,244 | -0.02(-0.10%) |
Jan 31, 2022 | 18.52 | 18.99 | 18.91 | 394,096 | +0.67(+3.65%) | |
Jan 28, 2022 | 18.26 | 18.36 | 18.14 | 18.25 | 249,720 | -0.01(-0.05%) |
Jan 27, 2022 | 17.88 | 18.44 | 17.88 | 18.25 | 433,438 | +0.54(+3.03%) |
Jan 26, 2022 | 18.06 | 18.23 | 17.47 | 17.72 | 397,870 | -0.26(-1.44%) |
Jan 25, 2022 | 17.98 | 18.13 | 17.75 | 17.98 | 327,868 | +0.08(+0.47%) |
Jan 24, 2022 | 18.23 | 18.23 | 17.48 | 17.89 | 791,733 | -0.63(-3.40%) |
Jan 21, 2022 | 18.85 | 18.89 | 18.46 | 18.52 | 360,132 | -0.44(-2.34%) |
Jan 20, 2022 | 18.89 | 19.13 | 18.62 | 18.97 | 392,429 | -0.10(-0.53%) |
Jan 19, 2022 | 18.80 | 19.21 | 18.63 | 19.07 | 652,923 | +1.12(+6.24%) |
Jan 18, 2022 | 18.60 | 18.60 | 17.80 | 17.95 | 702,928 | -1.21(-6.33%) |
Jan 14, 2022 | 19.16 | 0 | +0.14(+0.73%) | |||
Jan 13, 2022 | 19.21 | 19.32 | 18.96 | 19.02 | 163,936 | -0.24(-1.25%) |
Jan 12, 2022 | 18.75 | 19.44 | 18.74 | 19.26 | 700,523 | +0.66(+3.53%) |
Jan 11, 2022 | 18.53 | 18.71 | 18.45 | 18.61 | 113,637 | +0.13(+0.70%) |
Jan 10, 2022 | 18.71 | 18.82 | 18.10 | 18.48 | 527,434 | +0.05(+0.25%) |
Jan 07, 2022 | 18.39 | 18.51 | 18.18 | 18.43 | 373,479 | +0.44(+2.42%) |
Jan 06, 2022 | 18.12 | 18.28 | 17.91 | 18.00 | 468,427 | -0.03(-0.15%) |
Jan 05, 2022 | 18.34 | 18.60 | 17.93 | 18.02 | 404,654 | -0.15(-0.82%) |
Jan 04, 2022 | 18.25 | 18.37 | 17.87 | 18.17 | 329,487 | -0.34(-1.85%) |
Jan 03, 2022 | 17.88 | 18.96 | 17.77 | 18.51 | 1,735,136 | +1.31(+7.59%) |
Dec 31, 2021 | 17.42 | 17.50 | 16.95 | 17.21 | 853,580 | -0.38(-2.16%) |
Dec 30, 2021 | 17.95 | 17.99 | 17.28 | 17.59 | 829,400 | -0.99(-5.33%) |
Dec 29, 2021 | 18.62 | 18.90 | 18.16 | 18.58 | 421,410 | -0.58(-3.04%) |
Dec 28, 2021 | 19.17 | 19.46 | 19.00 | 19.16 | 426,813 | -0.95(-4.74%) |
Dec 27, 2021 | 20.19 | 20.46 | 20.02 | 20.12 | 1,254,999 | +0.76(+3.92%) |
Dec 23, 2021 | 19.26 | 20.09 | 18.95 | 19.36 | 2,050,930 | +1.78(+10.12%) |
Dec 22, 2021 | 17.95 | 18.11 | 17.24 | 17.58 | 601,873 | -0.37(-2.06%) |
Dec 21, 2021 | 18.06 | 18.38 | 17.07 | 17.95 | 2,452,960 | -1.26(-6.56%) |
Dec 20, 2021 | 14.16 | 19.91 | 13.89 | 19.21 | 9,311,578 | +3.36(+21.22%) |
Dec 17, 2021 | 16.11 | 16.41 | 15.72 | 15.85 | 2,791,075 | -2.57(-13.93%) |
Dec 16, 2021 | 18.37 | 18.48 | 18.22 | 18.41 | 535,749 | -0.32(-1.73%) |
Dec 15, 2021 | 18.57 | 18.81 | 18.36 | 18.74 | 989,689 | -0.19(-0.98%) |
Dec 14, 2021 | 18.85 | 19.06 | 18.66 | 18.92 | 429,188 | -0.05(-0.24%) |
Dec 13, 2021 | 18.76 | 19.15 | 18.76 | 18.97 | 498,392 | +0.63(+3.44%) |
Dec 10, 2021 | 18.29 | 18.37 | 18.15 | 18.34 | 192,369 | +0.19(+1.07%) |
Dec 09, 2021 | 18.44 | 18.53 | 18.08 | 18.14 | 432,249 | -0.20(-1.11%) |
Dec 08, 2021 | 18.31 | 18.39 | 18.12 | 18.35 | 332,283 | +0.07(+0.40%) |
Dec 07, 2021 | 17.79 | 18.43 | 17.79 | 18.27 | 689,640 | +0.98(+5.65%) |
Dec 06, 2021 | 17.42 | 17.42 | 17.22 | 17.29 | 333,561 | +0.08(+0.48%) |
Dec 03, 2021 | 17.18 | 17.31 | 17.05 | 17.21 | 267,363 | +0.17(+0.97%) |
Dec 02, 2021 | 17.29 | 17.32 | 16.90 | 17.05 | 569,954 | -0.16(-0.91%) |
Dec 01, 2021 | 17.17 | 17.60 | 16.91 | 17.20 | 1,575,111 | +0.65(+3.90%) |
Nov 30, 2021 | 17.29 | 17.29 | 16.42 | 16.56 | 2,063,412 | -1.10(-6.21%) |
Nov 29, 2021 | 17.81 | 17.82 | 17.45 | 17.65 | 927,077 | -0.32(-1.80%) |
Nov 26, 2021 | 17.84 | 18.05 | 17.61 | 17.98 | 493,420 | -0.80(-4.27%) |
Nov 24, 2021 | 18.77 | 18.83 | 18.34 | 18.78 | 1,488,741 | +1.12(+6.37%) |
Nov 23, 2021 | 18.24 | 18.24 | 17.58 | 17.65 | 2,020,918 | -1.48(-7.71%) |
Nov 22, 2021 | 19.52 | 19.66 | 19.10 | 19.13 | 453,823 | -0.31(-1.61%) |
Nov 19, 2021 | 19.67 | 19.76 | 19.37 | 19.44 | 836,434 | -0.41(-2.04%) |
Nov 18, 2021 | 19.69 | 19.89 | 19.80 | 19.85 | 1,219,214 | -0.40(-1.96%) |
Nov 17, 2021 | 20.40 | 20.44 | 20.06 | 20.24 | 434,053 | -0.29(-1.39%) |
Nov 16, 2021 | 20.67 | 20.68 | 20.42 | 20.53 | 676,512 | -0.96(-4.46%) |
Nov 15, 2021 | 21.52 | 21.68 | 21.39 | 21.49 | 931,876 | +0.89(+4.34%) |
Nov 12, 2021 | 20.67 | 20.72 | 20.52 | 20.59 | 543,798 | +0.00(+0.00%) |
Nov 11, 2021 | 20.57 | 20.68 | 20.51 | 20.59 | 109,864 | -0.09(-0.45%) |
Nov 10, 2021 | 20.69 | 20.69 | 418,100 | -0.23(-1.10%) | ||
Nov 09, 2021 | 20.94 | 21.05 | 20.75 | 20.92 | 425,811 | +0.02(+0.09%) |
Nov 08, 2021 | 20.65 | 20.94 | 20.65 | 20.90 | 377,007 | +0.41(+2.03%) |
Nov 05, 2021 | 20.45 | 20.55 | 20.33 | 20.48 | 511,722 | +0.11(+0.54%) |
Nov 04, 2021 | 20.21 | 20.37 | 20.18 | 20.37 | 307,154 | +0.22(+1.10%) |
Nov 03, 2021 | 19.75 | 20.23 | 19.59 | 20.15 | 388,644 | +0.26(+1.30%) |
Nov 02, 2021 | 20.07 | 20.07 | 19.88 | 19.89 | 92,643 | -0.18(-0.92%) |
Nov 01, 2021 | 19.94 | 20.13 | 20.07 | 20.08 | 231,418 | +0.44(+2.25%) |
Oct 29, 2021 | 19.72 | 19.72 | 19.50 | 19.64 | 114,636 | -0.21(-1.07%) |
Oct 28, 2021 | 19.92 | 19.92 | 19.78 | 19.85 | 288,760 | -0.11(-0.55%) |
Oct 27, 2021 | 19.71 | 20.04 | 19.79 | 19.96 | 122,774 | +0.30(+1.50%) |
Oct 26, 2021 | 19.95 | 19.66 | 256,398 | +0.16(+0.80%) | ||
Oct 25, 2021 | 19.26 | 19.51 | 381,575 | +0.35(+1.83%) | ||
Oct 22, 2021 | 19.02 | 19.28 | 19.02 | 19.16 | 245,654 | +0.20(+1.07%) |
Oct 21, 2021 | 19.19 | 19.22 | 18.93 | 18.95 | 466,943 | -0.45(-2.33%) |
Oct 20, 2021 | 19.31 | 19.45 | 19.18 | 19.41 | 198,698 | +0.27(+1.40%) |
Oct 19, 2021 | 19.04 | 19.21 | 19.04 | 19.14 | 243,074 | +0.29(+1.52%) |
Oct 18, 2021 | 18.99 | 19.01 | 18.83 | 18.85 | 438,637 | -0.10(-0.53%) |
Oct 15, 2021 | 19.01 | 19.13 | 18.94 | 18.95 | 322,313 | -0.08(-0.44%) |
Oct 14, 2021 | 19.29 | 19.29 | 19.02 | 19.04 | 418,884 | -0.40(-2.04%) |
Oct 13, 2021 | 19.53 | 19.57 | 19.30 | 19.43 | 372,933 | -0.07(-0.38%) |
Oct 12, 2021 | 19.56 | 19.67 | 19.48 | 19.51 | 97,374 | -0.04(-0.19%) |
Oct 11, 2021 | 19.64 | 19.74 | 19.51 | 19.54 | 132,772 | +0.09(+0.47%) |
Oct 08, 2021 | 19.64 | 19.77 | 19.31 | 19.45 | 481,646 | -0.11(-0.57%) |
Oct 07, 2021 | 19.49 | 19.67 | 19.49 | 19.56 | 276,919 | +0.24(+1.24%) |
Oct 06, 2021 | 19.36 | 19.38 | 19.19 | 19.32 | 327,508 | -0.16(-0.80%) |
Oct 05, 2021 | 19.50 | 19.58 | 19.47 | 19.48 | 212,608 | -0.14(-0.70%) |
Oct 04, 2021 | 19.74 | 19.75 | 19.46 | 19.62 | 218,831 | -0.09(-0.47%) |
Oct 01, 2021 | 19.81 | 19.82 | 19.65 | 19.71 | 132,237 | +0.11(+0.56%) |
Sep 30, 2021 | 19.57 | 19.82 | 19.53 | 19.60 | 279,150 | +0.25(+1.29%) |
Sep 29, 2021 | 19.42 | 19.57 | 19.30 | 19.35 | 162,280 | -0.05(-0.24%) |
Sep 28, 2021 | 19.45 | 19.47 | 19.28 | 19.40 | 160,438 | -0.18(-0.94%) |
Sep 27, 2021 | 19.26 | 19.65 | 19.26 | 19.58 | 241,970 | +0.27(+1.38%) |
Sep 24, 2021 | 19.52 | 19.52 | 19.26 | 19.31 | 696,145 | -0.48(-2.42%) |
Sep 23, 2021 | 19.89 | 19.93 | 19.74 | 19.79 | 315,076 | -0.40(-1.96%) |
Sep 22, 2021 | 20.14 | 20.34 | 19.97 | 20.19 | 444,998 | +0.18(+0.92%) |
Sep 21, 2021 | 20.03 | 20.25 | 19.89 | 20.00 | 565,008 | -0.04(-0.18%) |
Sep 20, 2021 | 20.12 | 20.14 | 19.89 | 20.04 | 206,900 | -0.47(-2.29%) |
Sep 17, 2021 | 20.61 | 20.64 | 20.36 | 20.51 | 292,779 | -0.24(-1.16%) |
Sep 16, 2021 | 20.83 | 20.89 | 20.61 | 20.75 | 437,461 | -0.33(-1.57%) |
Sep 15, 2021 | 21.06 | 21.11 | 20.89 | 21.08 | 141,087 | -0.01(-0.04%) |
Sep 14, 2021 | 21.11 | 21.20 | 21.05 | 21.09 | 503,414 | +0.01(+0.04%) |
Sep 13, 2021 | 21.09 | 21.22 | 21.04 | 21.08 | 130,139 | +0.05(+0.22%) |
Sep 10, 2021 | 21.27 | 21.35 | 21.00 | 21.04 | 81,417 | -0.18(-0.83%) |
Sep 09, 2021 | 21.10 | 21.25 | 21.10 | 21.21 | 392,539 | +0.16(+0.74%) |
Sep 08, 2021 | 21.39 | 21.40 | 20.96 | 21.06 | 458,406 | -0.74(-3.38%) |
Sep 07, 2021 | 22.03 | 22.05 | 21.72 | 21.79 | 313,134 | -0.27(-1.21%) |
Sep 03, 2021 | 22.16 | 22.16 | 22.03 | 22.06 | 97,708 | -0.15(-0.66%) |
Sep 02, 2021 | 22.18 | 22.39 | 22.15 | 22.21 | 297,249 | +0.11(+0.50%) |
Sep 01, 2021 | 21.97 | 22.18 | 21.97 | 22.10 | 290,404 | +0.17(+0.76%) |
Aug 31, 2021 | 21.86 | 22.13 | 21.85 | 21.93 | 458,384 | +0.13(+0.59%) |
Aug 30, 2021 | 21.93 | 21.93 | 21.72 | 21.80 | 150,720 | -0.09(-0.42%) |
Aug 27, 2021 | 21.58 | 21.93 | 21.54 | 21.89 | 532,046 | +0.37(+1.71%) |
Aug 26, 2021 | 21.66 | 21.66 | 21.39 | 21.53 | 83,417 | -0.06(-0.30%) |
Aug 25, 2021 | 21.54 | 21.66 | 21.52 | 21.59 | 227,781 | +0.00(+0.00%) |
Aug 24, 2021 | 21.61 | 21.75 | 21.57 | 21.59 | 590,883 | +0.07(+0.34%) |
Aug 23, 2021 | 21.40 | 21.57 | 21.40 | 21.52 | 201,675 | +0.28(+1.30%) |
Aug 20, 2021 | 20.94 | 21.24 | 20.88 | 21.24 | 109,914 | +0.37(+1.77%) |
Aug 19, 2021 | 21.03 | 21.09 | 20.84 | 20.87 | 310,935 | -0.33(-1.57%) |
Aug 18, 2021 | 21.34 | 21.38 | 21.20 | 21.20 | 97,147 | -0.24(-1.12%) |
Aug 17, 2021 | 21.47 | 21.54 | 21.39 | 21.44 | 370,999 | -0.03(-0.13%) |
Aug 16, 2021 | 21.41 | 21.53 | 21.30 | 21.47 | 274,901 | +0.23(+1.08%) |
Aug 13, 2021 | 21.02 | 21.30 | 21.02 | 21.24 | 926,281 | +0.28(+1.32%) |
Aug 12, 2021 | 20.77 | 21.02 | 20.77 | 20.96 | 347,754 | +0.61(+2.99%) |
Aug 11, 2021 | 20.55 | 20.55 | 20.21 | 20.36 | 165,433 | -0.34(-1.65%) |
Aug 10, 2021 | 20.72 | 20.75 | 20.67 | 20.70 | 162,309 | +0.22(+1.08%) |
Aug 09, 2021 | 20.54 | 20.59 | 20.43 | 20.48 | 114,937 | -0.17(-0.80%) |
Aug 06, 2021 | 20.52 | 20.68 | 20.48 | 20.64 | 184,300 | -0.09(-0.44%) |
Aug 05, 2021 | 20.59 | 20.83 | 20.59 | 20.73 | 132,176 | +0.14(+0.67%) |
Aug 04, 2021 | 20.79 | 20.79 | 20.52 | 20.59 | 106,709 | -0.17(-0.80%) |
Aug 03, 2021 | 20.64 | 20.82 | 20.51 | 20.76 | 112,623 | +0.21(+1.03%) |
Aug 02, 2021 | 20.67 | 20.79 | 20.48 | 20.55 | 506,311 | +0.12(+0.59%) |
Jul 30, 2021 | 20.31 | 20.46 | 20.31 | 20.43 | 121,786 | +0.16(+0.77%) |
Jul 29, 2021 | 19.97 | 20.37 | 19.97 | 20.27 | 343,965 | +0.60(+3.05%) |
Jul 28, 2021 | 19.58 | 19.77 | 19.54 | 19.67 | 116,595 | +0.16(+0.80%) |
Jul 27, 2021 | 19.52 | 19.65 | 19.48 | 19.52 | 152,319 | +0.12(+0.62%) |
Jul 26, 2021 | 19.65 | 19.65 | 19.38 | 19.40 | 227,030 | -0.18(-0.89%) |
Jul 23, 2021 | 19.59 | 19.60 | 19.47 | 19.57 | 196,987 | -0.07(-0.38%) |
Jul 22, 2021 | 19.59 | 19.70 | 19.59 | 19.65 | 56,846 | +0.06(+0.28%) |
Jul 21, 2021 | 19.37 | 19.66 | 19.27 | 19.59 | 111,853 | +0.15(+0.76%) |
Jul 20, 2021 | 19.36 | 19.47 | 19.28 | 19.44 | 160,401 | +0.16(+0.81%) |
Jul 19, 2021 | 19.40 | 19.43 | 19.25 | 19.29 | 274,204 | -0.37(-1.88%) |
Jul 16, 2021 | 19.74 | 19.74 | 19.58 | 19.65 | 90,855 | +0.03(+0.14%) |
Jul 15, 2021 | 19.70 | 19.78 | 19.60 | 19.63 | 471,141 | -0.03(-0.14%) |
Jul 14, 2021 | 19.68 | 19.74 | 19.56 | 19.65 | 192,236 | +0.18(+0.90%) |
Jul 13, 2021 | 19.47 | 19.52 | 19.39 | 19.48 | 148,995 | -0.11(-0.56%) |
Jul 12, 2021 | 19.74 | 19.74 | 19.53 | 19.59 | 278,435 | -0.24(-1.21%) |
Jul 09, 2021 | 19.82 | 19.90 | 19.72 | 19.83 | 249,926 | +0.15(+0.75%) |
Jul 08, 2021 | 19.73 | 19.74 | 19.59 | 19.68 | 214,359 | -0.18(-0.88%) |
Jul 07, 2021 | 19.79 | 19.90 | 19.70 | 19.86 | 127,509 | +0.13(+0.65%) |
Jul 06, 2021 | 19.86 | 19.97 | 19.68 | 19.73 | 136,682 | -0.02(-0.09%) |
Jul 02, 2021 | 19.76 | 19.76 | 19.58 | 19.75 | 84,162 | +0.04(+0.19%) |
Jul 01, 2021 | 19.53 | 19.78 | 19.51 | 19.71 | 580,439 | +0.29(+1.47%) |
Jun 30, 2021 | 19.56 | 19.58 | 19.27 | 19.42 | 853,084 | -0.07(-0.38%) |
Jun 29, 2021 | 19.37 | 19.53 | 19.34 | 19.50 | 245,695 | -0.11(-0.56%) |
Jun 28, 2021 | 19.69 | 19.69 | 19.53 | 19.61 | 302,743 | -0.06(-0.28%) |
Jun 25, 2021 | 20.14 | 20.14 | 19.66 | 19.66 | 453,971 | -0.48(-2.38%) |
Jun 24, 2021 | 20.18 | 20.32 | 20.07 | 20.14 | 208,623 | +0.00(+0.00%) |
Jun 23, 2021 | 20.28 | 20.36 | 20.10 | 20.14 | 263,018 | -0.12(-0.59%) |
Jun 22, 2021 | 20.01 | 20.35 | 19.99 | 20.26 | 356,831 | +0.45(+2.28%) |
Jun 21, 2021 | 19.77 | 19.83 | 19.59 | 19.81 | 288,719 | -0.05(-0.23%) |
Jun 18, 2021 | 19.91 | 19.98 | 19.77 | 19.86 | 308,269 | -0.35(-1.73%) |
Jun 17, 2021 | 20.46 | 20.46 | 20.14 | 20.21 | 573,174 | -0.41(-2.01%) |
Jun 16, 2021 | 20.89 | 20.90 | 20.43 | 20.62 | 413,977 | -0.16(-0.75%) |
Jun 15, 2021 | 21.08 | 21.09 | 20.74 | 20.78 | 687,131 | -0.53(-2.47%) |
Jun 14, 2021 | 21.67 | 21.67 | 21.23 | 21.30 | 276,842 | -0.36(-1.66%) |
Jun 11, 2021 | 21.60 | 21.80 | 21.44 | 21.66 | 354,184 | +0.18(+0.81%) |
Jun 10, 2021 | 21.35 | 21.53 | 21.21 | 21.49 | 200,775 | +0.58(+2.79%) |
Jun 09, 2021 | 20.93 | 20.94 | 20.84 | 20.91 | 106,833 | +0.11(+0.52%) |
Jun 08, 2021 | 20.79 | 20.87 | 20.74 | 20.80 | 171,090 | +0.09(+0.43%) |
Jun 07, 2021 | 20.71 | 20.74 | 20.64 | 20.71 | 101,700 | +0.22(+1.09%) |
Jun 04, 2021 | 20.43 | 20.55 | 20.35 | 20.48 | 127,462 | +0.25(+1.24%) |
Jun 03, 2021 | 20.23 | 20.30 | 19.98 | 20.23 | 178,322 | -0.31(-1.52%) |
Jun 02, 2021 | 20.57 | 20.57 | 20.43 | 20.55 | 248,653 | -0.13(-0.65%) |
Jun 01, 2021 | 20.67 | 20.79 | 20.66 | 20.68 | 361,333 | +0.17(+0.83%) |
May 28, 2021 | 20.35 | 20.56 | 20.35 | 20.51 | 211,991 | -0.09(-0.43%) |
May 27, 2021 | 20.71 | 20.71 | 20.40 | 20.60 | 524,214 | -0.20(-0.95%) |
May 26, 2021 | 20.60 | 20.91 | 20.52 | 20.80 | 155,139 | +0.36(+1.75%) |
May 25, 2021 | 20.86 | 20.87 | 20.32 | 20.44 | 508,584 | -0.75(-3.55%) |
May 24, 2021 | 21.14 | 21.31 | 21.11 | 21.19 | 549,400 | +0.07(+0.34%) |
May 21, 2021 | 21.35 | 21.43 | 21.07 | 21.12 | 125,044 | -0.18(-0.84%) |
May 20, 2021 | 21.27 | 21.38 | 21.25 | 21.30 | 65,115 | +0.07(+0.34%) |
May 19, 2021 | 21.17 | 21.42 | 21.12 | 21.23 | 149,266 | -0.17(-0.79%) |
May 18, 2021 | 21.50 | 21.52 | 21.38 | 21.40 | 92,970 | -0.01(-0.04%) |
May 17, 2021 | 21.21 | 21.48 | 21.21 | 21.41 | 193,098 | +0.52(+2.48%) |
May 14, 2021 | 20.76 | 20.93 | 20.75 | 20.89 | 174,562 | +0.41(+2.01%) |
May 13, 2021 | 20.47 | 20.54 | 20.35 | 20.48 | 174,751 | +0.01(+0.04%) |
May 12, 2021 | 21.14 | 21.14 | 20.39 | 20.47 | 647,065 | -0.93(-4.35%) |
May 11, 2021 | 21.22 | 21.48 | 21.13 | 21.40 | 275,394 | -0.18(-0.83%) |
May 10, 2021 | 21.67 | 21.73 | 21.58 | 21.58 | 194,406 | +0.00(+0.00%) |
May 07, 2021 | 21.38 | 21.69 | 21.38 | 21.58 | 313,270 | +0.28(+1.30%) |
May 06, 2021 | 21.09 | 21.36 | 21.09 | 21.30 | 197,907 | +0.38(+1.84%) |
May 05, 2021 | 20.86 | 20.99 | 20.82 | 20.91 | 159,534 | +0.06(+0.30%) |
May 04, 2021 | 21.05 | 21.05 | 20.73 | 20.85 | 214,289 | -0.21(-1.02%) |