Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.45 | 18.45 | 18.01 | 18.22 | 52,892 | -0.29(-1.56%) |
Apr 28, 2022 | 18.08 | 18.56 | 18.04 | 18.51 | 38,486 | +0.47(+2.60%) |
Apr 27, 2022 | 18.23 | 18.27 | 17.95 | 18.04 | 38,780 | -0.06(-0.35%) |
Apr 26, 2022 | 18.71 | 18.71 | 17.90 | 18.10 | 74,163 | -0.53(-2.85%) |
Apr 25, 2022 | 18.40 | 18.63 | 18.39 | 18.63 | 33,278 | +0.16(+0.89%) |
Apr 22, 2022 | 19.08 | 19.17 | 18.45 | 18.47 | 76,358 | -0.67(-3.51%) |
Apr 21, 2022 | 19.35 | 19.48 | 19.05 | 19.14 | 36,638 | -0.13(-0.69%) |
Apr 20, 2022 | 19.69 | 19.69 | 19.16 | 19.27 | 51,590 | -0.13(-0.68%) |
Apr 19, 2022 | 19.00 | 19.49 | 19.00 | 19.41 | 31,262 | +0.40(+2.10%) |
Apr 18, 2022 | 19.05 | 19.22 | 18.98 | 19.01 | 71,070 | -0.09(-0.45%) |
Apr 14, 2022 | 19.41 | 19.41 | 18.93 | 19.09 | 75,757 | +0.07(+0.37%) |
Apr 13, 2022 | 18.51 | 19.08 | 18.51 | 19.02 | 63,581 | +0.49(+2.66%) |
Apr 12, 2022 | 18.64 | 18.89 | 18.43 | 18.53 | 29,757 | +0.05(+0.30%) |
Apr 11, 2022 | 18.84 | 18.84 | 18.40 | 18.48 | 60,414 | -0.37(-1.95%) |
Apr 08, 2022 | 18.88 | 18.97 | 18.74 | 18.84 | 32,143 | -0.16(-0.86%) |
Apr 07, 2022 | 19.08 | 19.17 | 18.67 | 19.01 | 33,653 | -0.12(-0.65%) |
Apr 06, 2022 | 19.29 | 19.37 | 18.84 | 19.13 | 45,396 | -0.26(-1.36%) |
Apr 05, 2022 | 19.81 | 20.05 | 19.29 | 19.40 | 80,446 | -0.66(-3.29%) |
Apr 04, 2022 | 19.86 | 20.05 | 19.63 | 20.05 | 57,359 | +0.23(+1.13%) |
Apr 01, 2022 | 20.04 | 20.04 | 19.56 | 19.83 | 54,352 | +0.08(+0.39%) |
Mar 31, 2022 | 19.68 | 19.82 | 19.68 | 19.75 | 36,207 | -0.09(-0.43%) |
Mar 30, 2022 | 19.95 | 19.96 | 19.67 | 19.84 | 45,524 | -0.14(-0.70%) |
Mar 29, 2022 | 19.87 | 19.98 | 19.46 | 19.98 | 35,309 | +0.33(+1.66%) |
Mar 28, 2022 | 19.47 | 19.74 | 19.45 | 19.65 | 51,856 | +0.14(+0.72%) |
Mar 25, 2022 | 19.87 | 19.87 | 19.45 | 19.51 | 20,271 | -0.15(-0.75%) |
Mar 24, 2022 | 19.39 | 19.79 | 19.39 | 19.66 | 27,289 | +0.22(+1.12%) |
Mar 23, 2022 | 19.65 | 19.75 | 19.44 | 19.44 | 32,547 | -0.26(-1.34%) |
Mar 22, 2022 | 19.26 | 19.99 | 19.26 | 19.71 | 27,834 | +0.36(+1.85%) |
Mar 21, 2022 | 19.67 | 19.82 | 19.28 | 19.35 | 34,630 | -0.23(-1.19%) |
Mar 18, 2022 | 19.01 | 19.90 | 19.01 | 19.58 | 41,255 | +0.54(+2.81%) |
Mar 17, 2022 | 18.55 | 19.37 | 18.55 | 19.05 | 40,857 | +0.47(+2.55%) |
Mar 16, 2022 | 18.25 | 18.76 | 18.25 | 18.57 | 54,900 | +0.38(+2.11%) |
Mar 15, 2022 | 17.81 | 18.45 | 17.74 | 18.19 | 65,566 | +0.02(+0.11%) |
Mar 14, 2022 | 18.69 | 18.84 | 18.16 | 18.17 | 33,247 | -0.69(-3.66%) |
Mar 11, 2022 | 19.57 | 19.94 | 18.86 | 18.86 | 38,821 | -0.75(-3.80%) |
Mar 10, 2022 | 19.15 | 20.00 | 19.05 | 19.60 | 22,293 | +0.16(+0.84%) |
Mar 09, 2022 | 19.11 | 19.58 | 19.11 | 19.44 | 26,569 | +0.45(+2.39%) |
Mar 08, 2022 | 19.75 | 19.75 | 18.73 | 18.99 | 49,991 | -0.97(-4.86%) |
Mar 07, 2022 | 19.73 | 20.32 | 19.34 | 19.96 | 29,340 | -0.01(-0.04%) |
Mar 04, 2022 | 20.02 | 20.33 | 19.30 | 19.97 | 36,807 | -0.18(-0.92%) |
Mar 03, 2022 | 20.52 | 21.10 | 19.93 | 20.15 | 28,755 | -0.27(-1.32%) |
Mar 02, 2022 | 20.48 | 20.53 | 19.90 | 20.42 | 19,851 | -0.32(-1.52%) |
Mar 01, 2022 | 20.59 | 20.75 | 19.81 | 20.74 | 30,752 | +0.35(+1.70%) |
Feb 28, 2022 | 19.76 | 20.74 | 19.65 | 20.39 | 30,488 | +0.29(+1.42%) |
Feb 25, 2022 | 19.69 | 20.28 | 19.46 | 20.10 | 35,182 | +0.47(+2.39%) |
Feb 24, 2022 | 18.54 | 19.63 | 18.08 | 19.63 | 73,896 | +0.47(+2.45%) |
Feb 23, 2022 | 19.72 | 19.94 | 19.09 | 19.16 | 55,488 | -0.49(-2.47%) |
Feb 22, 2022 | 19.91 | 20.40 | 19.65 | 19.65 | 78,540 | -0.42(-2.11%) |
Feb 18, 2022 | 20.07 | 0 | +0.23(+1.17%) | |||
Feb 17, 2022 | 20.11 | 20.33 | 19.74 | 19.84 | 59,934 | -0.33(-1.64%) |
Feb 16, 2022 | 20.09 | 20.39 | 20.04 | 20.17 | 34,370 | +0.02(+0.11%) |
Feb 15, 2022 | 20.05 | 20.38 | 20.04 | 20.15 | 41,712 | +0.09(+0.46%) |
Feb 14, 2022 | 20.05 | 20.79 | 20.05 | 20.06 | 15,453 | -0.19(-0.95%) |
Feb 11, 2022 | 20.47 | 21.06 | 20.19 | 20.25 | 41,814 | -0.29(-1.43%) |
Feb 10, 2022 | 20.98 | 21.23 | 20.50 | 20.54 | 40,594 | -0.67(-3.16%) |
Feb 09, 2022 | 21.10 | 21.54 | 21.06 | 21.21 | 32,314 | +0.30(+1.43%) |
Feb 08, 2022 | 21.09 | 21.63 | 20.92 | 20.92 | 53,558 | -0.15(-0.69%) |
Feb 07, 2022 | 20.92 | 21.32 | 20.92 | 21.06 | 27,099 | +0.29(+1.40%) |
Feb 04, 2022 | 20.87 | 20.98 | 20.48 | 20.77 | 69,033 | -0.14(-0.66%) |
Feb 03, 2022 | 21.28 | 20.90 | 20.91 | 30,874 | -0.67(-3.09%) | |
Feb 02, 2022 | 22.02 | 22.43 | 21.15 | 21.57 | 101,621 | -0.21(-0.98%) |
Feb 01, 2022 | 21.99 | 22.03 | 21.53 | 21.79 | 35,006 | +0.54(+2.56%) |
Jan 31, 2022 | 20.86 | 21.44 | 21.24 | 46,672 | +0.54(+2.63%) | |
Jan 28, 2022 | 20.18 | 21.24 | 20.13 | 20.70 | 40,041 | +0.41(+2.04%) |
Jan 27, 2022 | 20.50 | 20.91 | 20.14 | 20.29 | 35,535 | -0.04(-0.19%) |
Jan 26, 2022 | 20.63 | 21.40 | 20.25 | 20.33 | 79,434 | -0.07(-0.34%) |
Jan 25, 2022 | 19.68 | 21.09 | 19.60 | 20.39 | 83,688 | +0.44(+2.19%) |
Jan 24, 2022 | 20.00 | 20.30 | 19.57 | 19.96 | 111,717 | -0.08(-0.42%) |
Jan 21, 2022 | 21.51 | 21.86 | 19.97 | 20.04 | 149,903 | -2.01(-9.10%) |
Jan 20, 2022 | 22.10 | 22.95 | 21.93 | 22.05 | 95,350 | -0.02(-0.07%) |
Jan 19, 2022 | 24.32 | 24.60 | 21.71 | 22.06 | 205,175 | -2.26(-9.29%) |
Jan 18, 2022 | 26.33 | 26.33 | 24.15 | 24.32 | 109,199 | -2.29(-8.60%) |
Jan 14, 2022 | 26.61 | 0 | -1.33(-4.77%) | |||
Jan 13, 2022 | 26.60 | 28.01 | 26.01 | 27.94 | 127,150 | +1.37(+5.16%) |
Jan 12, 2022 | 25.72 | 26.78 | 25.72 | 26.57 | 101,334 | +1.09(+4.27%) |
Jan 11, 2022 | 26.18 | 27.01 | 25.38 | 25.49 | 213,479 | -0.97(-3.68%) |
Jan 10, 2022 | 24.80 | 26.64 | 24.80 | 26.46 | 434,812 | +1.71(+6.92%) |
Jan 07, 2022 | 23.96 | 24.93 | 23.67 | 24.75 | 111,076 | +0.72(+3.01%) |
Jan 06, 2022 | 23.26 | 24.49 | 23.26 | 24.02 | 132,930 | +0.76(+3.27%) |
Jan 05, 2022 | 24.02 | 24.02 | 23.04 | 23.26 | 77,079 | -0.94(-3.87%) |
Jan 04, 2022 | 24.41 | 24.49 | 23.96 | 24.20 | 44,697 | -0.16(-0.66%) |
Jan 03, 2022 | 24.63 | 24.68 | 24.03 | 24.36 | 45,783 | -0.20(-0.81%) |
Dec 31, 2021 | 24.02 | 24.73 | 23.90 | 24.56 | 34,440 | +0.56(+2.35%) |
Dec 30, 2021 | 23.68 | 24.06 | 23.65 | 23.99 | 41,500 | +0.36(+1.51%) |
Dec 29, 2021 | 24.15 | 24.15 | 23.49 | 23.64 | 56,927 | -0.53(-2.17%) |
Dec 28, 2021 | 24.36 | 24.36 | 24.03 | 24.16 | 41,952 | -0.08(-0.35%) |
Dec 27, 2021 | 24.37 | 24.37 | 24.05 | 24.24 | 76,516 | -0.09(-0.38%) |
Dec 23, 2021 | 23.79 | 24.38 | 23.49 | 24.34 | 136,446 | +1.06(+4.54%) |
Dec 22, 2021 | 22.81 | 23.34 | 22.71 | 23.28 | 96,071 | +0.69(+3.06%) |
Dec 21, 2021 | 22.48 | 22.74 | 22.06 | 22.59 | 113,241 | +0.07(+0.31%) |
Dec 20, 2021 | 21.88 | 22.52 | 21.63 | 22.52 | 91,477 | +0.64(+2.93%) |
Dec 17, 2021 | 21.82 | 22.08 | 21.36 | 21.88 | 71,804 | -0.02(-0.09%) |
Dec 16, 2021 | 22.13 | 22.57 | 21.76 | 21.90 | 123,818 | +0.38(+1.79%) |
Dec 15, 2021 | 21.35 | 21.58 | 21.09 | 21.51 | 53,695 | +0.13(+0.63%) |
Dec 14, 2021 | 21.39 | 21.51 | 21.21 | 21.38 | 21,332 | -0.20(-0.92%) |
Dec 13, 2021 | 21.88 | 21.93 | 21.50 | 21.58 | 41,308 | -0.30(-1.37%) |
Dec 10, 2021 | 21.91 | 22.02 | 21.71 | 21.88 | 42,718 | +0.04(+0.20%) |
Dec 09, 2021 | 21.92 | 21.98 | 21.82 | 21.83 | 65,318 | -0.09(-0.41%) |
Dec 08, 2021 | 21.80 | 22.03 | 21.80 | 21.92 | 17,142 | +0.22(+1.00%) |
Dec 07, 2021 | 21.22 | 21.83 | 21.20 | 21.71 | 43,272 | +0.68(+3.21%) |
Dec 06, 2021 | 21.03 | 21.26 | 20.94 | 21.03 | 44,632 | +0.06(+0.30%) |
Dec 03, 2021 | 21.40 | 21.48 | 20.90 | 20.97 | 56,905 | -0.33(-1.55%) |
Dec 02, 2021 | 21.34 | 21.54 | 21.11 | 21.30 | 46,495 | +0.01(+0.03%) |
Dec 01, 2021 | 22.06 | 22.06 | 21.22 | 21.29 | 69,044 | -0.39(-1.79%) |
Nov 30, 2021 | 22.01 | 22.18 | 21.60 | 21.68 | 56,939 | -0.39(-1.76%) |
Nov 29, 2021 | 22.10 | 22.27 | 22.03 | 22.07 | 53,245 | +0.04(+0.20%) |
Nov 26, 2021 | 22.10 | 22.17 | 21.64 | 22.03 | 30,342 | -0.43(-1.90%) |
Nov 24, 2021 | 22.37 | 22.50 | 22.28 | 22.45 | 50,332 | +0.09(+0.40%) |
Nov 23, 2021 | 22.73 | 22.73 | 22.17 | 22.36 | 41,029 | -0.31(-1.35%) |
Nov 22, 2021 | 22.99 | 23.06 | 22.59 | 22.67 | 59,413 | -0.24(-1.06%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.90 | 22.91 | 34,348 | -0.31(-1.32%) |
Nov 18, 2021 | 23.23 | 23.23 | 23.19 | 23.22 | 22,203 | -0.01(-0.05%) |
Nov 17, 2021 | 23.50 | 23.51 | 23.11 | 23.23 | 56,749 | -0.22(-0.92%) |
Nov 16, 2021 | 23.64 | 23.69 | 23.44 | 23.45 | 34,516 | -0.17(-0.73%) |
Nov 15, 2021 | 23.41 | 23.72 | 23.41 | 23.62 | 32,128 | +0.29(+1.26%) |
Nov 12, 2021 | 23.39 | 23.43 | 23.27 | 23.32 | 24,583 | -0.00(-0.02%) |
Nov 11, 2021 | 23.22 | 23.47 | 23.22 | 23.33 | 14,535 | +0.14(+0.59%) |
Nov 10, 2021 | 23.48 | 23.13 | 23.19 | 65,032 | -0.38(-1.63%) | |
Nov 09, 2021 | 23.69 | 23.84 | 23.52 | 23.57 | 36,232 | -0.04(-0.19%) |
Nov 08, 2021 | 23.64 | 23.70 | 23.46 | 23.62 | 39,346 | +0.09(+0.38%) |
Nov 05, 2021 | 23.58 | 23.62 | 23.46 | 23.53 | 22,738 | +0.15(+0.65%) |
Nov 04, 2021 | 23.44 | 23.52 | 23.35 | 23.38 | 27,554 | +0.03(+0.11%) |
Nov 03, 2021 | 23.32 | 23.46 | 23.29 | 23.35 | 35,699 | +0.11(+0.49%) |
Nov 02, 2021 | 23.25 | 23.44 | 23.21 | 23.24 | 28,908 | +0.06(+0.27%) |
Nov 01, 2021 | 23.14 | 23.19 | 23.01 | 23.18 | 38,619 | +0.16(+0.72%) |
Oct 29, 2021 | 22.80 | 23.01 | 22.78 | 23.01 | 35,232 | +0.19(+0.83%) |
Oct 28, 2021 | 22.87 | 22.93 | 22.82 | 22.82 | 38,493 | -0.03(-0.14%) |
Oct 27, 2021 | 22.97 | 23.00 | 22.83 | 22.85 | 29,157 | -0.16(-0.72%) |
Oct 26, 2021 | 23.18 | 23.02 | 23.02 | 34,498 | -0.03(-0.14%) | |
Oct 25, 2021 | 23.18 | 23.18 | 23.00 | 23.05 | 29,057 | -0.02(-0.08%) |
Oct 22, 2021 | 23.12 | 23.20 | 23.03 | 23.07 | 27,379 | +0.02(+0.08%) |
Oct 21, 2021 | 23.14 | 23.16 | 23.02 | 23.05 | 20,838 | -0.07(-0.30%) |
Oct 20, 2021 | 23.09 | 23.36 | 22.95 | 23.12 | 33,492 | +0.13(+0.58%) |
Oct 19, 2021 | 22.91 | 22.99 | 22.86 | 22.99 | 23,318 | +0.23(+1.00%) |
Oct 18, 2021 | 22.72 | 22.76 | 22.65 | 22.76 | 32,379 | +0.05(+0.22%) |
Oct 15, 2021 | 22.68 | 22.71 | 22.55 | 22.71 | 24,276 | +0.26(+1.16%) |
Oct 14, 2021 | 22.27 | 22.57 | 22.18 | 22.45 | 28,318 | +0.41(+1.87%) |
Oct 13, 2021 | 22.05 | 22.08 | 21.96 | 22.03 | 15,755 | +0.01(+0.03%) |
Oct 12, 2021 | 21.98 | 22.11 | 21.94 | 22.03 | 29,398 | +0.09(+0.40%) |
Oct 11, 2021 | 22.21 | 22.24 | 21.94 | 21.94 | 32,593 | -0.20(-0.92%) |
Oct 08, 2021 | 22.15 | 22.16 | 22.00 | 22.14 | 20,273 | +0.16(+0.74%) |
Oct 07, 2021 | 21.81 | 22.06 | 21.81 | 21.98 | 29,388 | +0.36(+1.66%) |
Oct 06, 2021 | 21.18 | 21.80 | 20.98 | 21.62 | 85,584 | +0.37(+1.75%) |
Oct 05, 2021 | 20.92 | 21.27 | 20.92 | 21.25 | 43,769 | +0.33(+1.57%) |
Oct 04, 2021 | 21.38 | 21.39 | 20.82 | 20.92 | 68,552 | -0.49(-2.27%) |
Oct 01, 2021 | 21.40 | 21.44 | 21.15 | 21.40 | 45,938 | +0.03(+0.12%) |
Sep 30, 2021 | 21.61 | 21.80 | 21.29 | 21.38 | 54,148 | -0.21(-0.99%) |
Sep 29, 2021 | 21.87 | 22.09 | 21.54 | 21.59 | 54,771 | -0.28(-1.27%) |
Sep 28, 2021 | 21.92 | 22.00 | 21.38 | 21.87 | 105,145 | -0.26(-1.17%) |
Sep 27, 2021 | 22.41 | 22.44 | 22.05 | 22.13 | 49,669 | -0.29(-1.29%) |
Sep 24, 2021 | 22.41 | 22.60 | 22.37 | 22.42 | 44,975 | -0.04(-0.17%) |
Sep 23, 2021 | 22.36 | 22.57 | 22.36 | 22.46 | 28,198 | +0.17(+0.76%) |
Sep 22, 2021 | 22.15 | 22.34 | 22.02 | 22.29 | 71,685 | +0.10(+0.45%) |
Sep 21, 2021 | 22.18 | 22.37 | 22.16 | 22.19 | 20,260 | +0.17(+0.77%) |
Sep 20, 2021 | 22.24 | 22.41 | 21.94 | 22.02 | 47,323 | -0.45(-2.02%) |
Sep 17, 2021 | 22.69 | 22.79 | 22.45 | 22.47 | 27,524 | -0.20(-0.89%) |
Sep 16, 2021 | 22.52 | 22.78 | 22.47 | 22.67 | 29,248 | +0.13(+0.59%) |
Sep 15, 2021 | 22.77 | 22.92 | 22.48 | 22.54 | 63,056 | -0.12(-0.53%) |
Sep 14, 2021 | 22.93 | 23.05 | 22.65 | 22.66 | 62,235 | -0.27(-1.16%) |
Sep 13, 2021 | 23.07 | 23.22 | 22.84 | 22.93 | 45,182 | -0.02(-0.08%) |
Sep 10, 2021 | 23.35 | 23.35 | 22.93 | 22.94 | 38,932 | -0.05(-0.23%) |
Sep 09, 2021 | 23.13 | 23.26 | 22.90 | 23.00 | 47,325 | -0.13(-0.57%) |
Sep 08, 2021 | 23.27 | 23.29 | 23.13 | 23.13 | 39,895 | -0.14(-0.62%) |
Sep 07, 2021 | 23.18 | 23.33 | 23.14 | 23.27 | 36,054 | +0.15(+0.67%) |
Sep 03, 2021 | 23.09 | 23.24 | 23.09 | 23.12 | 24,777 | -0.06(-0.25%) |
Sep 02, 2021 | 22.96 | 23.20 | 22.95 | 23.18 | 35,865 | +0.22(+0.95%) |
Sep 01, 2021 | 22.80 | 23.05 | 22.71 | 22.96 | 38,674 | +0.33(+1.44%) |
Aug 31, 2021 | 22.52 | 22.64 | 22.52 | 22.63 | 22,425 | +0.09(+0.39%) |
Aug 30, 2021 | 22.50 | 22.66 | 22.47 | 22.54 | 26,803 | +0.08(+0.34%) |
Aug 27, 2021 | 22.41 | 22.49 | 22.29 | 22.47 | 31,796 | +0.11(+0.51%) |
Aug 26, 2021 | 22.54 | 22.59 | 22.36 | 22.36 | 16,745 | -0.21(-0.92%) |
Aug 25, 2021 | 22.49 | 22.61 | 22.32 | 22.56 | 43,613 | +0.11(+0.50%) |
Aug 24, 2021 | 22.31 | 22.51 | 22.31 | 22.45 | 44,620 | +0.28(+1.28%) |
Aug 23, 2021 | 22.02 | 22.34 | 22.02 | 22.17 | 35,261 | +0.28(+1.26%) |
Aug 20, 2021 | 21.80 | 21.95 | 21.72 | 21.89 | 23,226 | +0.19(+0.87%) |
Aug 19, 2021 | 21.73 | 21.89 | 21.63 | 21.70 | 32,507 | -0.28(-1.26%) |
Aug 18, 2021 | 21.80 | 21.99 | 21.79 | 21.98 | 54,226 | +0.16(+0.75%) |
Aug 17, 2021 | 21.80 | 21.90 | 21.70 | 21.82 | 30,183 | -0.01(-0.06%) |
Aug 16, 2021 | 21.97 | 22.02 | 21.77 | 21.83 | 23,581 | -0.13(-0.60%) |
Aug 13, 2021 | 22.20 | 22.27 | 21.90 | 21.96 | 27,368 | -0.16(-0.71%) |
Aug 12, 2021 | 22.24 | 22.25 | 22.07 | 22.12 | 30,509 | -0.08(-0.34%) |
Aug 11, 2021 | 22.30 | 22.30 | 22.07 | 22.19 | 30,181 | -0.03(-0.12%) |
Aug 10, 2021 | 22.41 | 22.41 | 22.18 | 22.22 | 40,005 | -0.09(-0.39%) |
Aug 09, 2021 | 22.03 | 22.43 | 21.99 | 22.31 | 83,633 | +0.36(+1.62%) |
Aug 06, 2021 | 21.77 | 21.99 | 21.77 | 21.95 | 34,207 | +0.21(+0.98%) |
Aug 05, 2021 | 21.60 | 21.79 | 21.57 | 21.74 | 38,603 | +0.11(+0.52%) |
Aug 04, 2021 | 21.47 | 21.69 | 21.46 | 21.63 | 42,720 | +0.18(+0.85%) |
Aug 03, 2021 | 21.69 | 21.69 | 21.32 | 21.44 | 41,496 | -0.19(-0.87%) |
Aug 02, 2021 | 21.63 | 21.70 | 21.53 | 21.63 | 61,600 | +0.23(+1.08%) |
Jul 30, 2021 | 21.40 | 21.44 | 21.26 | 21.40 | 49,844 | -0.08(-0.35%) |
Jul 29, 2021 | 21.44 | 21.56 | 21.38 | 21.48 | 73,988 | +0.18(+0.82%) |
Jul 28, 2021 | 20.96 | 21.33 | 20.96 | 21.30 | 39,988 | +0.35(+1.67%) |
Jul 27, 2021 | 21.30 | 21.31 | 20.82 | 20.95 | 83,698 | -0.31(-1.44%) |
Jul 26, 2021 | 21.36 | 21.41 | 21.24 | 21.26 | 33,793 | -0.02(-0.09%) |
Jul 23, 2021 | 21.18 | 21.42 | 21.13 | 21.28 | 41,591 | +0.23(+1.07%) |
Jul 22, 2021 | 21.20 | 21.25 | 20.98 | 21.05 | 47,043 | -0.04(-0.18%) |
Jul 21, 2021 | 20.92 | 21.25 | 20.82 | 21.09 | 69,401 | +0.28(+1.35%) |
Jul 20, 2021 | 20.43 | 20.82 | 20.40 | 20.81 | 56,840 | +0.45(+2.21%) |
Jul 19, 2021 | 20.45 | 20.63 | 20.26 | 20.36 | 100,737 | -0.46(-2.22%) |
Jul 16, 2021 | 21.35 | 21.44 | 20.81 | 20.82 | 55,615 | -0.51(-2.40%) |
Jul 15, 2021 | 21.59 | 21.63 | 21.19 | 21.33 | 66,016 | -0.38(-1.73%) |
Jul 14, 2021 | 21.96 | 22.07 | 21.65 | 21.71 | 40,807 | -0.16(-0.71%) |
Jul 13, 2021 | 21.98 | 22.04 | 21.85 | 21.86 | 47,265 | -0.21(-0.93%) |
Jul 12, 2021 | 22.22 | 22.23 | 22.00 | 22.07 | 45,498 | -0.06(-0.28%) |
Jul 09, 2021 | 21.83 | 22.19 | 21.83 | 22.13 | 25,230 | +0.35(+1.63%) |
Jul 08, 2021 | 21.97 | 21.97 | 21.75 | 21.78 | 57,905 | -0.26(-1.16%) |
Jul 07, 2021 | 22.05 | 22.07 | 22.03 | 22.03 | 104,173 | -0.01(-0.06%) |
Jul 06, 2021 | 22.06 | 22.08 | 21.90 | 22.05 | 53,202 | -0.01(-0.06%) |
Jul 02, 2021 | 22.05 | 22.06 | 21.90 | 22.06 | 25,937 | +0.16(+0.71%) |
Jul 01, 2021 | 21.75 | 21.99 | 21.70 | 21.90 | 62,281 | +0.31(+1.44%) |
Jun 30, 2021 | 21.62 | 21.68 | 21.50 | 21.59 | 68,184 | +0.02(+0.12%) |
Jun 29, 2021 | 21.53 | 21.59 | 21.52 | 21.57 | 36,356 | +0.06(+0.26%) |
Jun 28, 2021 | 21.48 | 21.52 | 21.46 | 21.51 | 57,996 | +0.09(+0.41%) |
Jun 25, 2021 | 21.53 | 21.59 | 21.40 | 21.42 | 38,201 | -0.11(-0.49%) |
Jun 24, 2021 | 21.31 | 21.57 | 21.31 | 21.53 | 57,398 | +0.26(+1.23%) |
Jun 23, 2021 | 21.17 | 21.30 | 21.11 | 21.27 | 57,726 | +0.19(+0.89%) |
Jun 22, 2021 | 20.95 | 21.08 | 20.81 | 21.08 | 65,029 | +0.18(+0.86%) |
Jun 21, 2021 | 20.71 | 20.94 | 20.68 | 20.90 | 22,626 | +0.21(+1.00%) |
Jun 18, 2021 | 20.70 | 20.84 | 20.57 | 20.69 | 56,468 | -0.07(-0.34%) |
Jun 17, 2021 | 20.68 | 20.83 | 20.63 | 20.76 | 44,122 | +0.12(+0.57%) |
Jun 16, 2021 | 20.83 | 20.93 | 20.62 | 20.65 | 66,815 | -0.09(-0.45%) |
Jun 15, 2021 | 20.96 | 21.04 | 20.72 | 20.74 | 52,747 | -0.09(-0.42%) |
Jun 14, 2021 | 20.85 | 20.95 | 20.75 | 20.83 | 36,633 | +0.02(+0.12%) |
Jun 11, 2021 | 20.79 | 20.81 | 20.75 | 20.80 | 39,344 | +0.12(+0.57%) |
Jun 10, 2021 | 20.68 | 20.81 | 20.65 | 20.68 | 46,923 | +0.01(+0.05%) |
Jun 09, 2021 | 20.67 | 20.76 | 20.51 | 20.67 | 43,060 | +0.06(+0.27%) |
Jun 08, 2021 | 20.72 | 20.72 | 20.56 | 20.62 | 34,045 | +0.06(+0.27%) |
Jun 07, 2021 | 20.51 | 20.62 | 20.47 | 20.56 | 50,205 | +0.06(+0.27%) |
Jun 04, 2021 | 20.29 | 20.50 | 20.29 | 20.50 | 77,578 | +0.32(+1.56%) |
Jun 03, 2021 | 20.39 | 20.46 | 20.17 | 20.19 | 57,044 | -0.38(-1.87%) |
Jun 02, 2021 | 20.72 | 20.72 | 20.52 | 20.57 | 54,836 | -0.08(-0.39%) |
Jun 01, 2021 | 20.84 | 20.84 | 20.57 | 20.65 | 79,538 | +0.01(+0.03%) |
May 28, 2021 | 20.57 | 20.67 | 20.50 | 20.65 | 58,453 | +0.18(+0.88%) |
May 27, 2021 | 20.52 | 20.52 | 20.33 | 20.47 | 19,944 | +0.06(+0.27%) |
May 26, 2021 | 20.29 | 20.42 | 20.29 | 20.41 | 43,302 | +0.28(+1.38%) |
May 25, 2021 | 20.36 | 20.40 | 20.13 | 20.13 | 36,177 | -0.04(-0.22%) |
May 24, 2021 | 20.10 | 20.25 | 19.98 | 20.18 | 41,428 | +0.19(+0.96%) |
May 21, 2021 | 20.07 | 20.08 | 19.94 | 19.98 | 37,398 | +0.04(+0.22%) |
May 20, 2021 | 19.88 | 20.09 | 19.85 | 19.94 | 52,911 | +0.20(+1.04%) |
May 19, 2021 | 19.67 | 19.74 | 19.55 | 19.74 | 33,901 | -0.07(-0.38%) |
May 18, 2021 | 19.69 | 19.92 | 19.54 | 19.81 | 61,014 | +0.09(+0.44%) |
May 17, 2021 | 19.85 | 19.90 | 19.65 | 19.72 | 32,089 | -0.09(-0.44%) |
May 14, 2021 | 19.80 | 19.85 | 19.73 | 19.81 | 39,393 | +0.25(+1.30%) |
May 13, 2021 | 19.73 | 19.81 | 19.50 | 19.56 | 31,170 | -0.11(-0.57%) |
May 12, 2021 | 20.12 | 20.12 | 19.63 | 19.67 | 45,463 | -0.47(-2.35%) |
May 11, 2021 | 20.07 | 20.20 | 20.04 | 20.14 | 57,421 | -0.20(-0.97%) |
May 10, 2021 | 20.55 | 20.56 | 20.26 | 20.34 | 81,839 | -0.15(-0.75%) |
May 07, 2021 | 20.31 | 20.59 | 20.31 | 20.49 | 56,889 | +0.26(+1.28%) |
May 06, 2021 | 20.49 | 20.53 | 20.09 | 20.23 | 52,608 | -0.16(-0.79%) |
May 05, 2021 | 20.51 | 20.51 | 20.34 | 20.39 | 60,776 | +0.02(+0.12%) |
May 04, 2021 | 20.76 | 20.76 | 20.33 | 20.37 | 49,866 | -0.41(-1.99%) |