Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.57 | 16.69 | 16.22 | 16.46 | 463,572 | -0.23(-1.38%) |
Apr 28, 2022 | 16.83 | 16.95 | 16.34 | 16.69 | 283,194 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.06 | 16.52 | 16.73 | 433,818 | -0.28(-1.65%) |
Apr 26, 2022 | 17.26 | 17.39 | 16.86 | 17.01 | 400,602 | -0.44(-2.52%) |
Apr 25, 2022 | 17.52 | 17.71 | 17.19 | 17.45 | 457,752 | -0.23(-1.30%) |
Apr 22, 2022 | 17.94 | 17.99 | 17.59 | 17.68 | 313,956 | -0.38(-2.10%) |
Apr 21, 2022 | 18.61 | 18.66 | 18.00 | 18.06 | 340,613 | -0.44(-2.38%) |
Apr 20, 2022 | 18.30 | 18.67 | 18.09 | 18.50 | 336,646 | +0.12(+0.65%) |
Apr 19, 2022 | 18.07 | 18.50 | 17.98 | 18.38 | 308,590 | +0.23(+1.27%) |
Apr 18, 2022 | 18.02 | 18.44 | 17.81 | 18.15 | 181,383 | +0.11(+0.61%) |
Apr 14, 2022 | 18.57 | 18.58 | 18.02 | 18.04 | 204,082 | -0.49(-2.64%) |
Apr 13, 2022 | 18.57 | 18.78 | 18.41 | 18.53 | 305,124 | +0.01(+0.05%) |
Apr 12, 2022 | 18.73 | 19.06 | 18.45 | 18.52 | 441,162 | -0.01(-0.05%) |
Apr 11, 2022 | 18.94 | 19.05 | 18.21 | 18.53 | 556,359 | -0.49(-2.58%) |
Apr 08, 2022 | 19.16 | 19.29 | 18.80 | 19.02 | 268,295 | -0.14(-0.73%) |
Apr 07, 2022 | 20.60 | 20.80 | 19.01 | 19.16 | 910,519 | -1.42(-6.90%) |
Apr 06, 2022 | 21.12 | 21.17 | 20.46 | 20.58 | 373,998 | -0.44(-2.09%) |
Apr 05, 2022 | 21.56 | 21.81 | 20.91 | 21.02 | 337,618 | -0.40(-1.87%) |
Apr 04, 2022 | 21.06 | 21.46 | 20.82 | 21.42 | 216,605 | +0.40(+1.90%) |
Apr 01, 2022 | 20.95 | 21.22 | 20.60 | 21.02 | 195,746 | +0.23(+1.11%) |
Mar 31, 2022 | 20.77 | 20.99 | 20.55 | 20.79 | 151,251 | -0.09(-0.43%) |
Mar 30, 2022 | 21.08 | 21.28 | 20.82 | 20.88 | 126,194 | -0.19(-0.90%) |
Mar 29, 2022 | 21.58 | 21.69 | 21.00 | 21.07 | 224,174 | -0.10(-0.47%) |
Mar 28, 2022 | 21.59 | 21.59 | 21.01 | 21.17 | 95,700 | -0.45(-2.08%) |
Mar 25, 2022 | 21.38 | 21.68 | 21.26 | 21.62 | 154,530 | +0.34(+1.60%) |
Mar 24, 2022 | 20.65 | 21.35 | 20.38 | 21.28 | 174,399 | +0.57(+2.75%) |
Mar 23, 2022 | 21.32 | 21.48 | 20.68 | 20.71 | 195,836 | -0.67(-3.13%) |
Mar 22, 2022 | 21.52 | 21.85 | 21.14 | 21.38 | 220,284 | +0.08(+0.38%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.20 | 21.30 | 178,040 | -0.31(-1.43%) |
Mar 18, 2022 | 21.69 | 21.74 | 20.83 | 21.61 | 433,433 | +0.16(+0.75%) |
Mar 17, 2022 | 20.96 | 21.49 | 20.83 | 21.45 | 220,492 | +0.30(+1.42%) |
Mar 16, 2022 | 20.62 | 21.42 | 20.50 | 21.15 | 336,123 | +0.77(+3.78%) |
Mar 15, 2022 | 20.29 | 20.66 | 20.09 | 20.38 | 256,311 | +0.10(+0.49%) |
Mar 14, 2022 | 21.10 | 21.22 | 20.16 | 20.28 | 414,004 | -0.86(-4.07%) |
Mar 11, 2022 | 21.14 | 21.38 | 20.81 | 21.14 | 294,031 | +0.21(+1.00%) |
Mar 10, 2022 | 21.51 | 21.51 | 20.66 | 20.93 | 244,756 | -0.73(-3.37%) |
Mar 09, 2022 | 22.42 | 22.86 | 21.22 | 21.66 | 246,779 | -0.56(-2.52%) |
Mar 08, 2022 | 22.17 | 22.76 | 21.73 | 22.22 | 320,090 | +0.35(+1.60%) |
Mar 07, 2022 | 21.84 | 22.26 | 21.43 | 21.87 | 472,194 | -0.03(-0.14%) |
Mar 04, 2022 | 22.19 | 22.19 | 21.25 | 21.90 | 245,739 | -0.84(-3.69%) |
Mar 03, 2022 | 23.46 | 23.46 | 22.38 | 22.74 | 425,934 | -0.76(-3.23%) |
Mar 02, 2022 | 22.27 | 23.61 | 22.27 | 23.50 | 354,772 | +1.27(+5.71%) |
Mar 01, 2022 | 22.10 | 22.65 | 22.03 | 22.23 | 324,748 | -0.03(-0.13%) |
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |
Feb 01, 2022 | 20.65 | 20.79 | 19.57 | 20.38 | 215,868 | -0.12(-0.59%) |
Jan 31, 2022 | 20.10 | 20.56 | 20.50 | 302,147 | +0.18(+0.89%) | |
Jan 28, 2022 | 19.38 | 20.32 | 19.24 | 20.32 | 186,558 | +0.88(+4.53%) |
Jan 27, 2022 | 19.88 | 20.07 | 19.32 | 19.44 | 189,496 | -0.21(-1.07%) |
Jan 26, 2022 | 20.58 | 20.83 | 19.28 | 19.65 | 506,333 | -0.65(-3.20%) |
Jan 25, 2022 | 20.12 | 20.40 | 19.51 | 20.30 | 199,567 | -0.03(-0.15%) |
Jan 24, 2022 | 19.42 | 20.40 | 19.42 | 20.33 | 256,157 | +0.66(+3.36%) |
Jan 21, 2022 | 18.99 | 20.15 | 18.61 | 19.67 | 254,039 | +0.02(+0.10%) |
Jan 20, 2022 | 20.55 | 20.92 | 19.62 | 19.65 | 201,950 | -0.73(-3.58%) |
Jan 19, 2022 | 20.70 | 20.70 | 20.17 | 20.38 | 180,286 | -0.24(-1.16%) |
Jan 18, 2022 | 21.36 | 21.51 | 20.48 | 20.62 | 194,594 | -0.92(-4.27%) |
Jan 14, 2022 | 21.54 | 0 | -0.17(-0.78%) | |||
Jan 13, 2022 | 20.42 | 21.78 | 20.42 | 21.71 | 458,729 | +1.45(+7.16%) |
Jan 12, 2022 | 19.98 | 20.33 | 19.77 | 20.26 | 194,095 | +0.47(+2.37%) |
Jan 11, 2022 | 20.05 | 20.05 | 19.57 | 19.79 | 184,671 | -0.26(-1.30%) |
Jan 10, 2022 | 20.26 | 20.49 | 19.93 | 20.05 | 200,728 | -0.06(-0.30%) |
Jan 07, 2022 | 19.86 | 20.40 | 19.86 | 20.11 | 118,647 | +0.29(+1.46%) |
Jan 06, 2022 | 19.75 | 20.06 | 19.54 | 19.82 | 120,920 | +0.27(+1.38%) |
Jan 05, 2022 | 20.11 | 20.56 | 19.49 | 19.55 | 148,915 | -0.63(-3.12%) |
Jan 04, 2022 | 20.19 | 20.62 | 20.08 | 20.18 | 195,433 | +0.04(+0.22%) |
Jan 03, 2022 | 19.45 | 20.20 | 19.45 | 20.14 | 187,450 | +0.79(+4.06%) |
Dec 31, 2021 | 19.67 | 19.76 | 19.27 | 19.35 | 141,668 | -0.31(-1.58%) |
Dec 30, 2021 | 19.39 | 19.92 | 19.39 | 19.66 | 115,063 | +0.35(+1.81%) |
Dec 29, 2021 | 19.60 | 19.60 | 19.02 | 19.31 | 117,842 | -0.29(-1.48%) |
Dec 28, 2021 | 19.50 | 20.04 | 18.33 | 19.60 | 144,499 | -0.10(-0.51%) |
Dec 27, 2021 | 19.70 | 19.76 | 19.33 | 19.70 | 120,714 | -0.03(-0.15%) |
Dec 23, 2021 | 19.63 | 19.88 | 19.63 | 19.73 | 121,976 | +0.22(+1.13%) |
Dec 22, 2021 | 19.17 | 19.56 | 19.10 | 19.51 | 154,853 | +0.31(+1.61%) |
Dec 21, 2021 | 18.58 | 19.29 | 18.58 | 19.20 | 236,410 | +0.78(+4.23%) |
Dec 20, 2021 | 18.59 | 18.59 | 17.84 | 18.42 | 326,272 | -0.28(-1.50%) |
Dec 17, 2021 | 19.01 | 19.18 | 18.57 | 18.70 | 1,677,293 | -0.40(-2.09%) |
Dec 16, 2021 | 19.08 | 19.32 | 18.75 | 19.10 | 436,699 | +0.24(+1.27%) |
Dec 15, 2021 | 19.13 | 19.34 | 18.37 | 18.86 | 409,648 | -0.32(-1.67%) |
Dec 14, 2021 | 19.43 | 19.96 | 19.07 | 19.18 | 404,171 | -0.21(-1.08%) |
Dec 13, 2021 | 19.87 | 19.93 | 19.12 | 19.39 | 399,242 | -0.63(-3.15%) |
Dec 10, 2021 | 19.88 | 20.09 | 19.55 | 20.02 | 317,716 | +0.29(+1.45%) |
Dec 09, 2021 | 19.50 | 20.00 | 19.45 | 19.73 | 251,276 | +0.05(+0.28%) |
Dec 08, 2021 | 19.20 | 19.84 | 19.06 | 19.68 | 197,104 | +0.54(+2.82%) |
Dec 07, 2021 | 19.40 | 19.52 | 19.08 | 19.14 | 281,176 | +0.02(+0.10%) |
Dec 06, 2021 | 19.19 | 19.49 | 19.04 | 19.12 | 360,379 | +0.14(+0.74%) |
Dec 03, 2021 | 19.00 | 19.28 | 18.84 | 18.98 | 255,674 | +0.14(+0.74%) |
Dec 02, 2021 | 18.07 | 18.93 | 18.07 | 18.84 | 248,929 | +0.82(+4.55%) |
Dec 01, 2021 | 19.06 | 19.26 | 18.01 | 18.02 | 386,129 | -0.51(-2.75%) |
Nov 30, 2021 | 19.00 | 19.10 | 18.03 | 18.53 | 487,640 | -0.60(-3.14%) |
Nov 29, 2021 | 19.62 | 19.62 | 18.70 | 19.13 | 448,618 | -0.17(-0.88%) |
Nov 26, 2021 | 19.53 | 19.55 | 18.72 | 19.30 | 229,479 | -1.08(-5.29%) |
Nov 24, 2021 | 20.72 | 20.97 | 20.22 | 20.38 | 147,838 | -0.55(-2.64%) |
Nov 23, 2021 | 21.16 | 21.29 | 20.81 | 20.93 | 310,803 | -0.09(-0.42%) |
Nov 22, 2021 | 20.65 | 21.24 | 20.49 | 21.02 | 544,462 | +0.55(+2.69%) |
Nov 19, 2021 | 20.40 | 20.86 | 19.99 | 20.47 | 522,651 | -0.12(-0.58%) |
Nov 18, 2021 | 20.15 | 20.62 | 20.44 | 20.59 | 395,251 | +0.46(+2.29%) |
Nov 17, 2021 | 20.08 | 20.20 | 19.61 | 20.13 | 213,196 | +0.00(+0.00%) |
Nov 16, 2021 | 20.60 | 20.60 | 19.98 | 20.13 | 199,783 | -0.47(-2.28%) |
Nov 15, 2021 | 20.51 | 20.70 | 20.35 | 20.60 | 226,654 | +0.20(+0.98%) |
Nov 12, 2021 | 21.01 | 21.12 | 20.37 | 20.40 | 200,852 | -0.61(-2.90%) |
Nov 11, 2021 | 20.83 | 21.18 | 20.62 | 21.01 | 160,353 | +0.20(+0.96%) |
Nov 10, 2021 | 20.82 | 20.81 | 201,717 | -0.19(-0.90%) | ||
Nov 09, 2021 | 20.88 | 21.18 | 20.56 | 21.00 | 246,032 | -0.03(-0.14%) |
Nov 08, 2021 | 21.26 | 21.55 | 20.95 | 21.03 | 191,199 | -0.42(-1.96%) |
Nov 05, 2021 | 20.62 | 21.79 | 20.62 | 21.45 | 259,997 | +0.83(+4.03%) |
Nov 04, 2021 | 20.52 | 20.70 | 20.12 | 20.62 | 269,734 | +0.11(+0.54%) |
Nov 03, 2021 | 19.85 | 20.62 | 19.49 | 20.51 | 243,559 | +0.66(+3.32%) |
Nov 02, 2021 | 19.65 | 19.89 | 19.25 | 19.85 | 199,823 | +0.18(+0.92%) |
Nov 01, 2021 | 18.77 | 19.67 | 18.60 | 19.67 | 218,164 | +1.07(+5.75%) |
Oct 29, 2021 | 18.64 | 18.79 | 18.40 | 18.60 | 209,568 | -0.13(-0.69%) |
Oct 28, 2021 | 18.44 | 18.74 | 18.33 | 18.73 | 139,965 | +0.44(+2.41%) |
Oct 27, 2021 | 18.78 | 18.69 | 18.27 | 18.29 | 166,540 | -0.57(-3.02%) |
Oct 26, 2021 | 18.95 | 18.76 | 18.86 | 199,704 | -0.10(-0.53%) | |
Oct 25, 2021 | 18.66 | 19.07 | 18.55 | 18.96 | 203,401 | +0.29(+1.55%) |
Oct 22, 2021 | 18.54 | 18.85 | 18.45 | 18.67 | 147,503 | +0.05(+0.27%) |
Oct 21, 2021 | 18.69 | 18.93 | 18.48 | 18.62 | 181,841 | -0.05(-0.27%) |
Oct 20, 2021 | 18.11 | 18.70 | 18.07 | 18.67 | 146,352 | +0.50(+2.75%) |
Oct 19, 2021 | 17.96 | 18.22 | 17.77 | 18.17 | 129,111 | +0.33(+1.85%) |
Oct 18, 2021 | 18.09 | 18.09 | 17.76 | 17.84 | 143,178 | -0.29(-1.60%) |
Oct 15, 2021 | 18.61 | 18.67 | 18.07 | 18.13 | 379,079 | -0.09(-0.49%) |
Oct 14, 2021 | 18.17 | 18.42 | 18.02 | 18.22 | 158,217 | +0.28(+1.56%) |
Oct 13, 2021 | 17.89 | 18.09 | 17.67 | 17.94 | 97,259 | +0.08(+0.45%) |
Oct 12, 2021 | 17.99 | 18.17 | 17.79 | 17.86 | 128,504 | -0.12(-0.67%) |
Oct 11, 2021 | 18.25 | 18.31 | 17.98 | 17.98 | 104,328 | -0.17(-0.94%) |
Oct 08, 2021 | 18.45 | 18.58 | 18.12 | 18.15 | 103,190 | -0.27(-1.47%) |
Oct 07, 2021 | 18.53 | 18.70 | 18.40 | 18.42 | 193,113 | +0.13(+0.71%) |
Oct 06, 2021 | 18.38 | 18.60 | 17.86 | 18.29 | 200,049 | -0.40(-2.14%) |
Oct 05, 2021 | 18.21 | 18.80 | 18.18 | 18.69 | 239,094 | +0.33(+1.80%) |
Oct 04, 2021 | 18.42 | 18.63 | 18.27 | 18.36 | 155,026 | -0.01(-0.05%) |
Oct 01, 2021 | 18.18 | 18.70 | 18.07 | 18.37 | 306,436 | +0.31(+1.72%) |
Sep 30, 2021 | 18.44 | 18.44 | 17.91 | 18.06 | 245,869 | -0.26(-1.42%) |
Sep 29, 2021 | 18.23 | 18.44 | 17.83 | 18.32 | 141,638 | +0.22(+1.22%) |
Sep 28, 2021 | 18.39 | 18.58 | 18.04 | 18.10 | 284,377 | -0.35(-1.90%) |
Sep 27, 2021 | 18.15 | 18.72 | 18.15 | 18.45 | 261,839 | +0.42(+2.33%) |
Sep 24, 2021 | 17.50 | 18.18 | 17.50 | 18.03 | 190,668 | +0.51(+2.91%) |
Sep 23, 2021 | 17.45 | 17.68 | 17.36 | 17.52 | 156,981 | +0.17(+0.98%) |
Sep 22, 2021 | 17.26 | 17.66 | 17.26 | 17.35 | 199,263 | +0.27(+1.58%) |
Sep 21, 2021 | 17.42 | 17.48 | 16.75 | 17.08 | 346,081 | -0.14(-0.81%) |
Sep 20, 2021 | 17.25 | 17.27 | 16.65 | 17.22 | 378,721 | -0.46(-2.60%) |
Sep 17, 2021 | 17.38 | 17.96 | 17.17 | 17.68 | 992,286 | +0.35(+2.02%) |
Sep 16, 2021 | 17.00 | 17.36 | 16.73 | 17.33 | 334,171 | +0.34(+2.00%) |
Sep 15, 2021 | 16.37 | 17.01 | 16.19 | 16.99 | 365,039 | +0.56(+3.41%) |
Sep 14, 2021 | 16.63 | 16.66 | 16.00 | 16.43 | 414,283 | -0.18(-1.08%) |
Sep 13, 2021 | 16.44 | 16.79 | 16.14 | 16.61 | 394,171 | +0.33(+2.03%) |
Sep 10, 2021 | 16.94 | 16.98 | 16.24 | 16.28 | 321,917 | -0.59(-3.50%) |
Sep 09, 2021 | 17.06 | 17.27 | 16.87 | 16.87 | 247,258 | -0.30(-1.75%) |
Sep 08, 2021 | 17.41 | 17.54 | 16.98 | 17.17 | 266,881 | -0.32(-1.83%) |
Sep 07, 2021 | 17.90 | 18.05 | 17.32 | 17.49 | 285,803 | -0.26(-1.46%) |
Sep 03, 2021 | 18.41 | 18.41 | 17.57 | 17.75 | 556,045 | -0.73(-3.95%) |
Sep 02, 2021 | 18.88 | 19.02 | 18.45 | 18.48 | 213,340 | -0.29(-1.55%) |
Sep 01, 2021 | 18.62 | 18.87 | 18.42 | 18.77 | 178,134 | +0.23(+1.24%) |
Aug 31, 2021 | 18.88 | 18.88 | 18.36 | 18.54 | 241,787 | +0.10(+0.54%) |
Aug 30, 2021 | 18.72 | 18.80 | 18.18 | 18.44 | 223,610 | -0.25(-1.34%) |
Aug 27, 2021 | 18.07 | 18.91 | 18.07 | 18.69 | 328,284 | +0.61(+3.37%) |
Aug 26, 2021 | 18.28 | 18.33 | 17.82 | 18.08 | 217,776 | -0.23(-1.26%) |
Aug 25, 2021 | 18.19 | 18.48 | 18.11 | 18.31 | 139,570 | +0.13(+0.72%) |
Aug 24, 2021 | 18.02 | 18.39 | 18.02 | 18.18 | 133,283 | +0.14(+0.78%) |
Aug 23, 2021 | 17.89 | 18.10 | 17.79 | 18.04 | 127,476 | +0.28(+1.58%) |
Aug 20, 2021 | 17.28 | 17.83 | 17.28 | 17.76 | 186,929 | +0.39(+2.25%) |
Aug 19, 2021 | 17.80 | 17.95 | 17.22 | 17.37 | 266,296 | -0.65(-3.61%) |
Aug 18, 2021 | 17.80 | 18.53 | 17.80 | 18.02 | 212,325 | +0.25(+1.41%) |
Aug 17, 2021 | 17.62 | 17.90 | 17.41 | 17.77 | 228,911 | -0.05(-0.28%) |
Aug 16, 2021 | 18.00 | 18.10 | 17.65 | 17.82 | 178,486 | -0.34(-1.87%) |
Aug 13, 2021 | 18.52 | 18.59 | 18.09 | 18.16 | 194,579 | -0.29(-1.57%) |
Aug 12, 2021 | 19.01 | 19.23 | 18.41 | 18.45 | 234,423 | -0.62(-3.25%) |
Aug 11, 2021 | 19.03 | 19.14 | 18.75 | 19.07 | 166,837 | +0.05(+0.26%) |
Aug 10, 2021 | 18.87 | 19.18 | 18.54 | 19.02 | 253,303 | +0.09(+0.48%) |
Aug 09, 2021 | 19.27 | 19.85 | 18.40 | 18.93 | 201,541 | -0.33(-1.71%) |
Aug 06, 2021 | 19.60 | 20.13 | 19.07 | 19.26 | 188,122 | -0.43(-2.18%) |
Aug 05, 2021 | 18.90 | 19.77 | 18.90 | 19.69 | 213,581 | +0.90(+4.79%) |
Aug 04, 2021 | 18.78 | 19.02 | 18.51 | 18.79 | 156,260 | -0.17(-0.90%) |
Aug 03, 2021 | 19.10 | 19.10 | 18.35 | 18.96 | 233,929 | -0.13(-0.68%) |
Aug 02, 2021 | 19.13 | 19.84 | 18.96 | 19.09 | 230,477 | +0.01(+0.05%) |
Jul 30, 2021 | 19.58 | 19.65 | 18.95 | 19.08 | 251,440 | -0.59(-3.00%) |
Jul 29, 2021 | 19.59 | 19.93 | 19.59 | 19.67 | 113,976 | +0.20(+1.03%) |
Jul 28, 2021 | 19.33 | 19.68 | 18.83 | 19.47 | 149,308 | +0.23(+1.20%) |
Jul 27, 2021 | 19.31 | 19.43 | 19.04 | 19.24 | 112,915 | -0.25(-1.28%) |
Jul 26, 2021 | 19.10 | 19.62 | 19.09 | 19.49 | 161,673 | +0.44(+2.31%) |
Jul 23, 2021 | 18.73 | 19.11 | 18.61 | 19.05 | 220,629 | +0.45(+2.42%) |
Jul 22, 2021 | 19.40 | 19.40 | 18.42 | 18.60 | 369,009 | -0.79(-4.07%) |
Jul 21, 2021 | 18.92 | 19.76 | 18.92 | 19.39 | 197,983 | +0.66(+3.52%) |
Jul 20, 2021 | 18.23 | 18.98 | 18.12 | 18.73 | 290,654 | +0.52(+2.86%) |
Jul 19, 2021 | 18.89 | 18.93 | 18.06 | 18.21 | 347,313 | -0.91(-4.76%) |
Jul 16, 2021 | 19.60 | 19.71 | 18.98 | 19.12 | 215,340 | -0.29(-1.49%) |
Jul 15, 2021 | 19.28 | 19.55 | 19.07 | 19.41 | 199,357 | +0.04(+0.21%) |
Jul 14, 2021 | 19.84 | 20.03 | 19.29 | 19.37 | 162,498 | -0.32(-1.63%) |
Jul 13, 2021 | 19.94 | 20.06 | 19.66 | 19.69 | 217,178 | -0.37(-1.84%) |
Jul 12, 2021 | 19.90 | 20.16 | 19.68 | 20.06 | 156,059 | +0.11(+0.55%) |
Jul 09, 2021 | 19.43 | 20.03 | 19.43 | 19.95 | 212,025 | +0.81(+4.23%) |
Jul 08, 2021 | 19.02 | 19.66 | 18.72 | 19.14 | 285,695 | -0.43(-2.20%) |
Jul 07, 2021 | 20.26 | 20.37 | 19.24 | 19.57 | 482,930 | -0.72(-3.55%) |
Jul 06, 2021 | 20.32 | 20.38 | 19.83 | 20.29 | 366,230 | -0.09(-0.44%) |
Jul 02, 2021 | 20.73 | 20.75 | 20.31 | 20.38 | 174,767 | -0.41(-1.97%) |
Jul 01, 2021 | 20.61 | 21.01 | 20.33 | 20.79 | 192,922 | +0.40(+1.96%) |
Jun 30, 2021 | 20.02 | 20.45 | 19.88 | 20.39 | 332,535 | +0.43(+2.15%) |
Jun 29, 2021 | 20.50 | 20.50 | 19.79 | 19.96 | 274,211 | -0.25(-1.24%) |
Jun 28, 2021 | 21.04 | 21.04 | 20.15 | 20.21 | 257,380 | -0.77(-3.67%) |
Jun 25, 2021 | 20.84 | 21.24 | 20.71 | 20.98 | 451,219 | +0.26(+1.25%) |
Jun 24, 2021 | 20.17 | 20.76 | 20.16 | 20.72 | 119,918 | +0.61(+3.03%) |
Jun 23, 2021 | 19.95 | 20.28 | 19.93 | 20.11 | 197,695 | +0.11(+0.55%) |
Jun 22, 2021 | 19.71 | 20.16 | 19.47 | 20.00 | 270,166 | +0.25(+1.27%) |
Jun 21, 2021 | 19.27 | 19.90 | 19.27 | 19.75 | 738,620 | +0.56(+2.92%) |
Jun 18, 2021 | 19.45 | 19.64 | 18.90 | 19.19 | 834,901 | -0.77(-3.86%) |
Jun 17, 2021 | 20.18 | 20.50 | 19.65 | 19.96 | 251,838 | -0.17(-0.84%) |
Jun 16, 2021 | 20.26 | 20.34 | 19.78 | 20.13 | 336,334 | -0.23(-1.13%) |
Jun 15, 2021 | 20.45 | 20.57 | 20.10 | 20.36 | 200,174 | +0.02(+0.10%) |
Jun 14, 2021 | 21.17 | 21.49 | 20.25 | 20.34 | 333,807 | -0.75(-3.56%) |
Jun 11, 2021 | 20.76 | 21.11 | 20.76 | 21.09 | 231,696 | +0.36(+1.74%) |
Jun 10, 2021 | 21.28 | 21.42 | 20.70 | 20.73 | 300,264 | -0.37(-1.75%) |
Jun 09, 2021 | 20.90 | 21.13 | 20.55 | 21.10 | 278,598 | +0.18(+0.86%) |
Jun 08, 2021 | 20.84 | 20.95 | 20.55 | 20.92 | 304,569 | +0.19(+0.92%) |
Jun 07, 2021 | 20.83 | 21.05 | 20.57 | 20.73 | 249,082 | -0.07(-0.34%) |
Jun 04, 2021 | 20.99 | 20.99 | 20.55 | 20.80 | 238,260 | -0.01(-0.05%) |
Jun 03, 2021 | 21.55 | 21.55 | 20.25 | 20.81 | 502,288 | -0.70(-3.25%) |
Jun 02, 2021 | 21.53 | 21.53 | 20.98 | 21.51 | 617,746 | +0.06(+0.28%) |
Jun 01, 2021 | 21.22 | 21.54 | 20.86 | 21.45 | 372,870 | +0.24(+1.13%) |
May 28, 2021 | 21.97 | 22.00 | 21.02 | 21.21 | 280,895 | -0.79(-3.59%) |
May 27, 2021 | 21.52 | 22.11 | 21.12 | 22.00 | 511,656 | +0.61(+2.85%) |
May 26, 2021 | 21.45 | 21.77 | 21.01 | 21.39 | 530,139 | -0.06(-0.28%) |
May 25, 2021 | 21.72 | 22.28 | 21.41 | 21.45 | 277,837 | -0.33(-1.52%) |
May 24, 2021 | 21.32 | 21.97 | 21.02 | 21.78 | 254,014 | +0.54(+2.54%) |
May 21, 2021 | 21.18 | 21.53 | 21.13 | 21.24 | 207,469 | +0.29(+1.38%) |
May 20, 2021 | 20.52 | 21.06 | 20.20 | 20.95 | 213,418 | +0.52(+2.55%) |
May 19, 2021 | 20.81 | 20.86 | 19.82 | 20.43 | 232,118 | -0.20(-0.97%) |
May 18, 2021 | 20.79 | 21.52 | 20.50 | 20.63 | 399,168 | +0.06(+0.29%) |
May 17, 2021 | 21.03 | 21.18 | 20.52 | 20.57 | 317,049 | -0.42(-2.00%) |
May 14, 2021 | 20.35 | 21.02 | 20.26 | 20.99 | 361,540 | +0.72(+3.55%) |
May 13, 2021 | 19.81 | 20.69 | 19.78 | 20.27 | 383,459 | +0.49(+2.48%) |
May 12, 2021 | 20.33 | 20.52 | 19.68 | 19.78 | 431,265 | -0.56(-2.75%) |
May 11, 2021 | 20.26 | 20.41 | 19.45 | 20.34 | 365,608 | -0.16(-0.78%) |
May 10, 2021 | 20.50 | 20.93 | 20.07 | 20.50 | 421,721 | +0.26(+1.28%) |
May 07, 2021 | 19.98 | 20.57 | 19.16 | 20.24 | 625,986 | -1.17(-5.46%) |
May 06, 2021 | 21.45 | 21.72 | 20.96 | 21.41 | 387,937 | +0.10(+0.47%) |
May 05, 2021 | 21.55 | 21.59 | 20.93 | 21.31 | 407,385 | +0.00(+0.00%) |
May 04, 2021 | 21.50 | 21.60 | 20.70 | 21.31 | 316,603 | -0.39(-1.80%) |