Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.15 | 15.34 | 15.15 | 15.16 | 39,591 | +0.19(+1.26%) |
Apr 28, 2022 | 14.99 | 14.99 | 14.84 | 14.97 | 22,062 | +0.04(+0.27%) |
Apr 27, 2022 | 15.06 | 15.19 | 14.93 | 14.93 | 28,042 | +0.16(+1.07%) |
Apr 26, 2022 | 14.91 | 14.91 | 14.77 | 14.77 | 19,215 | -0.20(-1.32%) |
Apr 25, 2022 | 14.99 | 15.03 | 14.88 | 14.97 | 24,481 | -0.26(-1.69%) |
Apr 22, 2022 | 15.26 | 15.31 | 15.14 | 15.23 | 24,576 | -0.03(-0.19%) |
Apr 21, 2022 | 15.56 | 15.56 | 15.22 | 15.26 | 87,614 | -0.37(-2.34%) |
Apr 20, 2022 | 15.64 | 15.66 | 15.59 | 15.62 | 21,266 | -0.07(-0.44%) |
Apr 19, 2022 | 15.70 | 15.82 | 15.69 | 15.69 | 9,102 | -0.13(-0.81%) |
Apr 18, 2022 | 15.92 | 15.92 | 15.77 | 15.82 | 19,609 | -0.09(-0.56%) |
Apr 14, 2022 | 15.83 | 15.96 | 15.80 | 15.91 | 6,742 | +0.00(+0.00%) |
Apr 13, 2022 | 15.92 | 15.95 | 15.84 | 15.91 | 20,610 | +0.00(+0.00%) |
Apr 12, 2022 | 16.00 | 16.23 | 15.72 | 15.91 | 28,446 | +0.23(+1.45%) |
Apr 11, 2022 | 15.87 | 15.87 | 15.68 | 15.68 | 25,196 | -0.43(-2.64%) |
Apr 08, 2022 | 16.10 | 16.25 | 16.09 | 16.11 | 5,273 | +0.10(+0.62%) |
Apr 07, 2022 | 16.16 | 16.16 | 15.98 | 16.01 | 4,979 | -0.28(-1.70%) |
Apr 06, 2022 | 16.36 | 16.43 | 16.28 | 16.28 | 6,102 | -0.16(-0.96%) |
Apr 05, 2022 | 16.66 | 16.81 | 16.44 | 16.44 | 15,146 | -0.13(-0.78%) |
Apr 04, 2022 | 16.52 | 16.61 | 16.25 | 16.57 | 10,980 | +0.01(+0.06%) |
Apr 01, 2022 | 16.48 | 16.68 | 16.48 | 16.56 | 10,915 | +0.38(+2.32%) |
Mar 31, 2022 | 16.41 | 16.41 | 16.19 | 16.19 | 12,329 | -0.24(-1.45%) |
Mar 30, 2022 | 16.24 | 16.43 | 16.09 | 16.42 | 7,402 | +0.31(+1.90%) |
Mar 29, 2022 | 16.10 | 16.24 | 16.00 | 16.12 | 11,451 | +0.15(+0.93%) |
Mar 28, 2022 | 16.12 | 16.14 | 15.89 | 15.97 | 9,977 | -0.17(-1.04%) |
Mar 25, 2022 | 16.23 | 16.27 | 16.12 | 16.14 | 11,865 | -0.20(-1.21%) |
Mar 24, 2022 | 16.35 | 16.66 | 16.05 | 16.33 | 5,999 | -0.03(-0.18%) |
Mar 23, 2022 | 16.25 | 16.53 | 16.14 | 16.36 | 21,626 | +0.08(+0.49%) |
Mar 22, 2022 | 16.16 | 16.38 | 16.11 | 16.28 | 23,195 | +0.13(+0.80%) |
Mar 21, 2022 | 16.45 | 16.45 | 16.03 | 16.16 | 23,622 | -0.43(-2.57%) |
Mar 18, 2022 | 16.33 | 16.73 | 16.32 | 16.58 | 18,261 | +0.24(+1.45%) |
Mar 17, 2022 | 16.26 | 16.44 | 16.15 | 16.34 | 27,068 | +0.06(+0.36%) |
Mar 16, 2022 | 16.15 | 16.40 | 15.84 | 16.28 | 110,317 | +0.99(+6.47%) |
Mar 15, 2022 | 15.66 | 15.66 | 15.03 | 15.29 | 143,580 | -0.48(-3.07%) |
Mar 14, 2022 | 16.11 | 16.19 | 15.62 | 15.78 | 73,605 | -0.57(-3.48%) |
Mar 11, 2022 | 16.69 | 16.69 | 16.34 | 16.35 | 52,205 | -0.18(-1.11%) |
Mar 10, 2022 | 16.55 | 16.56 | 16.48 | 16.53 | 18,527 | -0.09(-0.54%) |
Mar 09, 2022 | 16.47 | 16.62 | 16.38 | 16.62 | 40,383 | +0.12(+0.72%) |
Mar 08, 2022 | 16.49 | 16.61 | 16.41 | 16.50 | 40,990 | -0.25(-1.48%) |
Mar 07, 2022 | 17.20 | 17.22 | 16.75 | 16.75 | 37,093 | -0.63(-3.64%) |
Mar 04, 2022 | 17.39 | 17.42 | 17.34 | 17.38 | 17,365 | -0.33(-1.84%) |
Mar 03, 2022 | 17.82 | 17.82 | 17.65 | 17.71 | 6,208 | -0.18(-1.00%) |
Mar 02, 2022 | 18.01 | 18.07 | 17.83 | 17.89 | 23,103 | -0.07(-0.39%) |
Mar 01, 2022 | 17.82 | 18.20 | 17.82 | 17.96 | 16,723 | -0.04(-0.22%) |
Feb 28, 2022 | 17.93 | 18.05 | 17.92 | 18.00 | 13,764 | -0.02(-0.11%) |
Feb 25, 2022 | 17.90 | 18.02 | 17.82 | 18.02 | 21,737 | +0.16(+0.89%) |
Feb 24, 2022 | 17.79 | 17.87 | 17.54 | 17.86 | 47,160 | -0.28(-1.53%) |
Feb 23, 2022 | 18.15 | 18.29 | 18.10 | 18.14 | 11,956 | +0.03(+0.16%) |
Feb 22, 2022 | 18.19 | 18.19 | 18.05 | 18.11 | 40,854 | -0.26(-1.40%) |
Feb 18, 2022 | 18.36 | 0 | +0.07(+0.38%) | |||
Feb 17, 2022 | 18.47 | 18.47 | 18.24 | 18.29 | 8,154 | -0.10(-0.54%) |
Feb 16, 2022 | 18.20 | 18.40 | 18.20 | 18.39 | 27,429 | +0.20(+1.09%) |
Feb 15, 2022 | 18.09 | 18.21 | 17.93 | 18.20 | 25,447 | +0.40(+2.22%) |
Feb 14, 2022 | 18.02 | 18.03 | 17.80 | 17.80 | 28,184 | -0.28(-1.53%) |
Feb 11, 2022 | 18.17 | 18.31 | 18.06 | 18.08 | 33,905 | -0.28(-1.51%) |
Feb 10, 2022 | 18.35 | 18.46 | 18.32 | 18.35 | 7,835 | -0.13(-0.70%) |
Feb 09, 2022 | 18.49 | 18.50 | 18.41 | 18.48 | 21,030 | +0.17(+0.92%) |
Feb 08, 2022 | 18.20 | 18.42 | 18.20 | 18.31 | 30,495 | -0.06(-0.32%) |
Feb 07, 2022 | 18.51 | 18.57 | 18.35 | 18.37 | 69,626 | -0.21(-1.12%) |
Feb 04, 2022 | 18.62 | 18.67 | 18.57 | 18.58 | 10,665 | -0.10(-0.53%) |
Feb 03, 2022 | 18.71 | 18.80 | 18.68 | 8,073 | -0.08(-0.42%) | |
Feb 02, 2022 | 18.85 | 18.85 | 18.64 | 18.76 | 5,930 | +0.05(+0.26%) |
Feb 01, 2022 | 18.69 | 18.85 | 18.69 | 18.71 | 6,428 | -0.02(-0.11%) |
Jan 31, 2022 | 18.83 | 18.73 | 24,158 | +0.06(+0.32%) | ||
Jan 28, 2022 | 18.81 | 18.99 | 18.56 | 18.67 | 30,025 | -0.17(-0.89%) |
Jan 27, 2022 | 19.02 | 19.02 | 18.77 | 18.84 | 19,202 | -0.50(-2.56%) |
Jan 26, 2022 | 19.22 | 19.33 | 18.99 | 19.33 | 17,191 | +0.25(+1.30%) |
Jan 25, 2022 | 18.90 | 19.19 | 18.87 | 19.09 | 21,068 | -0.06(-0.31%) |
Jan 24, 2022 | 19.45 | 19.45 | 18.91 | 19.15 | 58,071 | -0.32(-1.63%) |
Jan 21, 2022 | 19.70 | 19.70 | 19.46 | 19.46 | 15,598 | -0.34(-1.70%) |
Jan 20, 2022 | 19.90 | 19.90 | 19.74 | 19.80 | 7,958 | +0.28(+1.42%) |
Jan 19, 2022 | 19.52 | 19.66 | 19.50 | 19.52 | 13,034 | -0.07(-0.35%) |
Jan 18, 2022 | 19.62 | 19.71 | 19.57 | 19.59 | 17,515 | +0.01(+0.05%) |
Jan 14, 2022 | 19.58 | 0 | -0.21(-1.05%) | |||
Jan 13, 2022 | 19.84 | 20.06 | 19.79 | 19.79 | 17,766 | -0.47(-2.30%) |
Jan 12, 2022 | 20.29 | 20.37 | 20.20 | 20.25 | 15,757 | +0.17(+0.84%) |
Jan 11, 2022 | 19.98 | 20.15 | 19.89 | 20.09 | 12,006 | +0.09(+0.45%) |
Jan 10, 2022 | 19.98 | 20.07 | 19.96 | 20.00 | 13,692 | +0.04(+0.20%) |
Jan 07, 2022 | 20.05 | 20.05 | 19.91 | 19.96 | 18,643 | -0.11(-0.54%) |
Jan 06, 2022 | 20.10 | 20.17 | 20.05 | 20.07 | 22,529 | -0.04(-0.20%) |
Jan 05, 2022 | 20.29 | 20.36 | 20.09 | 20.11 | 21,183 | -0.28(-1.36%) |
Jan 04, 2022 | 20.46 | 20.46 | 20.36 | 20.38 | 14,907 | -0.12(-0.58%) |
Jan 03, 2022 | 20.17 | 20.62 | 20.17 | 20.50 | 21,071 | +0.30(+1.47%) |
Dec 31, 2021 | 20.20 | 20.51 | 20.19 | 20.20 | 28,390 | -0.02(-0.10%) |
Dec 30, 2021 | 20.38 | 20.43 | 20.15 | 20.22 | 88,834 | -0.26(-1.26%) |
Dec 29, 2021 | 20.39 | 20.66 | 20.35 | 20.48 | 62,988 | -0.07(-0.34%) |
Dec 28, 2021 | 20.59 | 20.64 | 20.42 | 20.55 | 44,192 | -0.02(-0.10%) |
Dec 27, 2021 | 20.28 | 20.79 | 20.25 | 20.57 | 30,460 | +0.28(+1.37%) |
Dec 23, 2021 | 20.32 | 20.32 | 20.23 | 20.29 | 20,615 | +0.02(+0.10%) |
Dec 22, 2021 | 20.39 | 20.47 | 20.27 | 20.27 | 22,858 | -0.11(-0.53%) |
Dec 21, 2021 | 20.04 | 20.53 | 19.95 | 20.38 | 50,420 | +0.47(+2.34%) |
Dec 20, 2021 | 19.71 | 19.97 | 19.71 | 19.92 | 26,836 | -0.11(-0.54%) |
Dec 17, 2021 | 20.00 | 20.04 | 19.96 | 20.03 | 22,122 | -0.30(-1.46%) |
Dec 16, 2021 | 20.10 | 20.36 | 20.10 | 20.32 | 32,179 | +0.23(+1.13%) |
Dec 15, 2021 | 20.07 | 20.26 | 19.84 | 20.10 | 41,608 | +0.03(+0.14%) |
Dec 14, 2021 | 19.99 | 20.10 | 19.99 | 20.07 | 35,290 | -0.03(-0.14%) |
Dec 13, 2021 | 20.11 | 20.13 | 20.07 | 20.10 | 39,341 | -0.05(-0.23%) |
Dec 10, 2021 | 20.27 | 20.27 | 19.98 | 20.14 | 34,833 | +0.07(+0.37%) |
Dec 09, 2021 | 19.85 | 20.11 | 19.85 | 20.07 | 63,497 | +0.17(+0.84%) |
Dec 08, 2021 | 19.72 | 19.95 | 19.68 | 19.90 | 31,537 | +0.32(+1.61%) |
Dec 07, 2021 | 19.63 | 19.75 | 19.57 | 19.59 | 36,273 | +0.12(+0.62%) |
Dec 06, 2021 | 19.37 | 19.49 | 19.33 | 19.46 | 44,499 | +0.17(+0.87%) |
Dec 03, 2021 | 19.32 | 19.41 | 19.27 | 19.30 | 48,581 | -0.05(-0.24%) |
Dec 02, 2021 | 19.29 | 19.40 | 19.26 | 19.34 | 13,661 | -0.02(-0.10%) |
Dec 01, 2021 | 19.50 | 19.55 | 18.82 | 19.36 | 45,671 | -0.08(-0.43%) |
Nov 30, 2021 | 19.46 | 19.53 | 19.46 | 19.45 | 32,499 | -0.10(-0.52%) |
Nov 29, 2021 | 19.51 | 19.55 | 19.46 | 19.55 | 24,998 | +0.00(+0.00%) |
Nov 26, 2021 | 19.72 | 19.72 | 19.52 | 19.55 | 7,338 | -0.31(-1.54%) |
Nov 24, 2021 | 19.72 | 19.86 | 19.72 | 19.85 | 13,088 | +0.14(+0.71%) |
Nov 23, 2021 | 19.76 | 19.80 | 19.70 | 19.72 | 26,329 | -0.10(-0.52%) |
Nov 22, 2021 | 19.76 | 19.86 | 19.74 | 19.82 | 22,109 | +0.03(+0.14%) |
Nov 19, 2021 | 19.75 | 19.84 | 19.72 | 19.79 | 22,044 | +0.09(+0.47%) |
Nov 18, 2021 | 19.64 | 19.72 | 19.64 | 19.70 | 27,704 | -0.17(-0.84%) |
Nov 17, 2021 | 19.91 | 19.91 | 19.74 | 19.86 | 27,185 | +0.02(+0.09%) |
Nov 16, 2021 | 19.85 | 19.86 | 19.46 | 19.85 | 23,122 | +0.10(+0.52%) |
Nov 15, 2021 | 19.65 | 19.82 | 19.65 | 19.74 | 12,933 | +0.04(+0.19%) |
Nov 12, 2021 | 19.76 | 19.77 | 19.62 | 19.71 | 49,494 | -0.07(-0.38%) |
Nov 11, 2021 | 19.69 | 19.83 | 19.69 | 19.78 | 12,770 | +0.25(+1.28%) |
Nov 10, 2021 | 19.66 | 19.51 | 19.53 | 11,151 | -0.14(-0.71%) | |
Nov 09, 2021 | 19.68 | 19.73 | 19.61 | 19.67 | 17,457 | -0.03(-0.14%) |
Nov 08, 2021 | 19.71 | 19.71 | 19.68 | 19.70 | 11,789 | +0.08(+0.43%) |
Nov 05, 2021 | 19.72 | 19.72 | 19.52 | 19.61 | 27,811 | -0.05(-0.24%) |
Nov 04, 2021 | 19.65 | 19.69 | 19.60 | 19.66 | 24,421 | +0.00(+0.00%) |
Nov 03, 2021 | 19.55 | 19.67 | 19.43 | 19.66 | 55,191 | +0.19(+0.95%) |
Nov 02, 2021 | 19.55 | 19.60 | 19.44 | 19.47 | 46,746 | -0.18(-0.90%) |
Nov 01, 2021 | 19.59 | 19.70 | 19.52 | 19.65 | 39,445 | +0.04(+0.19%) |
Oct 29, 2021 | 19.49 | 19.62 | 19.49 | 19.61 | 21,886 | +0.03(+0.14%) |
Oct 28, 2021 | 19.48 | 19.64 | 19.48 | 19.59 | 30,700 | -0.07(-0.33%) |
Oct 27, 2021 | 19.81 | 19.68 | 19.54 | 19.65 | 23,979 | -0.20(-0.98%) |
Oct 26, 2021 | 19.73 | 19.85 | 19.85 | 21,097 | +0.07(+0.38%) | |
Oct 25, 2021 | 19.74 | 19.83 | 19.74 | 19.77 | 30,245 | +0.06(+0.28%) |
Oct 22, 2021 | 19.72 | 19.78 | 19.68 | 19.72 | 24,858 | +0.12(+0.62%) |
Oct 21, 2021 | 19.55 | 19.62 | 19.52 | 19.59 | 48,991 | -0.02(-0.09%) |
Oct 20, 2021 | 19.76 | 19.78 | 19.58 | 19.61 | 29,314 | -0.06(-0.28%) |
Oct 19, 2021 | 19.54 | 19.74 | 19.54 | 19.67 | 40,129 | +0.08(+0.43%) |
Oct 18, 2021 | 19.67 | 19.75 | 19.59 | 19.59 | 12,491 | -0.12(-0.61%) |
Oct 15, 2021 | 19.50 | 19.73 | 19.46 | 19.71 | 35,589 | +0.10(+0.52%) |
Oct 14, 2021 | 19.59 | 19.68 | 19.55 | 19.60 | 29,146 | -0.18(-0.89%) |
Oct 13, 2021 | 19.81 | 19.82 | 19.76 | 19.78 | 33,249 | +0.19(+0.95%) |
Oct 12, 2021 | 19.48 | 19.60 | 19.48 | 19.59 | 35,250 | -0.02(-0.09%) |
Oct 11, 2021 | 19.79 | 19.85 | 19.61 | 19.61 | 59,982 | -0.11(-0.57%) |
Oct 08, 2021 | 19.59 | 19.72 | 19.59 | 19.72 | 20,031 | +0.22(+1.14%) |
Oct 07, 2021 | 19.50 | 19.50 | 19.40 | 19.50 | 28,533 | +0.18(+0.91%) |
Oct 06, 2021 | 19.33 | 19.39 | 19.31 | 19.33 | 15,757 | -0.10(-0.53%) |
Oct 05, 2021 | 19.45 | 19.59 | 19.36 | 19.43 | 17,462 | +0.08(+0.43%) |
Oct 04, 2021 | 19.32 | 19.42 | 19.28 | 19.34 | 9,281 | -0.10(-0.53%) |
Oct 01, 2021 | 19.46 | 19.46 | 19.31 | 19.45 | 43,395 | -0.05(-0.24%) |
Sep 30, 2021 | 19.32 | 19.57 | 19.32 | 19.49 | 11,274 | +0.25(+1.30%) |
Sep 29, 2021 | 19.22 | 19.34 | 19.16 | 19.24 | 17,256 | +0.12(+0.63%) |
Sep 28, 2021 | 19.17 | 19.28 | 19.07 | 19.12 | 58,889 | +0.05(+0.24%) |
Sep 27, 2021 | 18.96 | 19.11 | 18.94 | 19.07 | 42,746 | +0.05(+0.24%) |
Sep 24, 2021 | 19.16 | 19.22 | 19.03 | 19.03 | 65,143 | -0.24(-1.25%) |
Sep 23, 2021 | 19.09 | 19.30 | 19.06 | 19.27 | 10,109 | +0.13(+0.68%) |
Sep 22, 2021 | 19.22 | 19.31 | 19.04 | 19.14 | 24,937 | +0.13(+0.68%) |
Sep 21, 2021 | 18.60 | 19.14 | 18.60 | 19.01 | 59,518 | +0.42(+2.25%) |
Sep 20, 2021 | 18.83 | 18.83 | 18.49 | 18.59 | 77,788 | -0.47(-2.48%) |
Sep 17, 2021 | 19.11 | 19.20 | 19.05 | 19.07 | 45,568 | +0.00(+0.00%) |
Sep 16, 2021 | 19.00 | 19.07 | 19.00 | 19.07 | 19,063 | -0.17(-0.87%) |
Sep 15, 2021 | 19.22 | 19.30 | 19.22 | 19.23 | 44,623 | -0.10(-0.53%) |
Sep 14, 2021 | 19.53 | 19.53 | 19.31 | 19.33 | 21,716 | -0.34(-1.75%) |
Sep 13, 2021 | 19.64 | 19.77 | 19.64 | 19.68 | 24,132 | -0.01(-0.05%) |
Sep 10, 2021 | 19.73 | 19.77 | 19.67 | 19.69 | 19,450 | +0.05(+0.24%) |
Sep 09, 2021 | 19.70 | 19.71 | 19.57 | 19.64 | 29,827 | -0.12(-0.61%) |
Sep 08, 2021 | 19.85 | 19.85 | 19.73 | 19.76 | 29,543 | -0.06(-0.28%) |
Sep 07, 2021 | 19.46 | 19.84 | 19.45 | 19.82 | 59,331 | +0.49(+2.55%) |
Sep 03, 2021 | 19.13 | 19.33 | 19.13 | 19.33 | 36,962 | +0.10(+0.53%) |
Sep 02, 2021 | 19.52 | 19.52 | 19.13 | 19.22 | 28,902 | -0.20(-1.05%) |
Sep 01, 2021 | 19.19 | 19.49 | 19.19 | 19.43 | 30,690 | +0.30(+1.55%) |
Aug 31, 2021 | 19.15 | 19.20 | 19.11 | 19.13 | 48,260 | +0.06(+0.34%) |
Aug 30, 2021 | 19.27 | 19.35 | 19.04 | 19.07 | 28,895 | -0.32(-1.63%) |
Aug 27, 2021 | 19.43 | 19.45 | 19.38 | 19.38 | 11,562 | -0.08(-0.43%) |
Aug 26, 2021 | 19.57 | 19.57 | 19.41 | 19.46 | 6,031 | -0.20(-0.99%) |
Aug 25, 2021 | 19.73 | 19.73 | 19.66 | 19.66 | 18,597 | -0.08(-0.42%) |
Aug 24, 2021 | 19.65 | 19.92 | 19.65 | 19.74 | 17,350 | +0.24(+1.24%) |
Aug 23, 2021 | 19.45 | 19.53 | 19.45 | 19.50 | 40,651 | +0.08(+0.43%) |
Aug 20, 2021 | 19.53 | 19.58 | 19.41 | 19.42 | 26,219 | -0.34(-1.74%) |
Aug 19, 2021 | 19.76 | 19.87 | 19.76 | 19.76 | 24,133 | -0.11(-0.56%) |
Aug 18, 2021 | 19.79 | 19.92 | 19.79 | 19.87 | 79,018 | +0.07(+0.33%) |
Aug 17, 2021 | 20.05 | 20.05 | 19.79 | 19.81 | 22,374 | -0.35(-1.75%) |
Aug 16, 2021 | 19.99 | 20.24 | 19.99 | 20.16 | 17,845 | +0.08(+0.42%) |
Aug 13, 2021 | 20.14 | 20.14 | 20.03 | 20.08 | 9,564 | -0.14(-0.69%) |
Aug 12, 2021 | 20.32 | 20.32 | 20.18 | 20.22 | 15,348 | -0.15(-0.73%) |
Aug 11, 2021 | 20.43 | 20.60 | 20.37 | 20.37 | 25,539 | +0.01(+0.05%) |
Aug 10, 2021 | 20.20 | 20.41 | 20.20 | 20.36 | 18,229 | +0.23(+1.15%) |
Aug 09, 2021 | 19.81 | 20.12 | 19.81 | 20.12 | 32,184 | +0.39(+1.98%) |
Aug 06, 2021 | 19.66 | 19.74 | 19.66 | 19.73 | 26,384 | -0.01(-0.05%) |
Aug 05, 2021 | 19.63 | 19.77 | 19.63 | 19.74 | 33,057 | -0.03(-0.14%) |
Aug 04, 2021 | 19.71 | 19.85 | 19.67 | 19.77 | 23,515 | +0.08(+0.42%) |
Aug 03, 2021 | 19.58 | 19.73 | 19.51 | 19.69 | 52,168 | +0.22(+1.15%) |
Aug 02, 2021 | 19.45 | 19.55 | 19.45 | 19.46 | 79,071 | +0.17(+0.87%) |
Jul 30, 2021 | 19.15 | 19.33 | 19.11 | 19.30 | 45,218 | -0.07(-0.34%) |
Jul 29, 2021 | 19.43 | 19.48 | 19.32 | 19.36 | 53,527 | -0.05(-0.24%) |
Jul 28, 2021 | 19.07 | 19.46 | 19.07 | 19.41 | 115,188 | +0.50(+2.65%) |
Jul 27, 2021 | 19.42 | 19.42 | 19.04 | 18.91 | 194,692 | -1.03(-5.17%) |
Jul 26, 2021 | 19.96 | 20.11 | 19.77 | 19.94 | 65,328 | -0.46(-2.28%) |
Jul 23, 2021 | 20.54 | 20.76 | 20.27 | 20.40 | 59,634 | -0.20(-0.99%) |
Jul 22, 2021 | 20.76 | 20.76 | 20.58 | 20.61 | 16,279 | -0.08(-0.40%) |
Jul 21, 2021 | 20.62 | 20.70 | 20.57 | 20.69 | 30,704 | +0.15(+0.72%) |
Jul 20, 2021 | 20.50 | 20.64 | 20.50 | 20.54 | 95,467 | +0.05(+0.23%) |
Jul 19, 2021 | 20.57 | 20.57 | 20.48 | 20.50 | 44,937 | -0.17(-0.81%) |
Jul 16, 2021 | 20.69 | 20.76 | 20.63 | 20.66 | 33,207 | -0.10(-0.49%) |
Jul 15, 2021 | 20.63 | 20.76 | 20.63 | 20.76 | 32,002 | +0.09(+0.45%) |
Jul 14, 2021 | 20.80 | 20.80 | 20.66 | 20.67 | 39,752 | -0.13(-0.62%) |
Jul 13, 2021 | 20.78 | 20.87 | 20.78 | 20.80 | 10,286 | -0.01(-0.04%) |
Jul 12, 2021 | 20.69 | 20.85 | 20.69 | 20.81 | 16,521 | +0.05(+0.22%) |
Jul 09, 2021 | 20.67 | 20.78 | 20.67 | 20.76 | 23,586 | +0.15(+0.72%) |
Jul 08, 2021 | 20.55 | 20.70 | 20.54 | 20.62 | 72,607 | -0.39(-1.86%) |
Jul 07, 2021 | 20.77 | 21.04 | 20.77 | 21.01 | 20,075 | +0.28(+1.34%) |
Jul 06, 2021 | 21.04 | 21.18 | 20.63 | 20.73 | 38,593 | -0.49(-2.32%) |
Jul 02, 2021 | 21.21 | 21.23 | 21.18 | 21.22 | 20,738 | +0.01(+0.04%) |
Jul 01, 2021 | 21.21 | 21.24 | 21.20 | 21.21 | 20,725 | -0.03(-0.13%) |
Jun 30, 2021 | 21.17 | 21.25 | 21.17 | 21.24 | 12,665 | +0.05(+0.22%) |
Jun 29, 2021 | 21.16 | 21.21 | 21.10 | 21.19 | 14,748 | -0.01(-0.04%) |
Jun 28, 2021 | 21.13 | 21.22 | 21.13 | 21.20 | 22,444 | +0.12(+0.57%) |
Jun 25, 2021 | 20.97 | 21.11 | 20.96 | 21.08 | 51,367 | +0.17(+0.80%) |
Jun 24, 2021 | 21.03 | 21.03 | 20.89 | 20.91 | 126,479 | -0.03(-0.13%) |
Jun 23, 2021 | 20.91 | 21.02 | 20.87 | 20.94 | 42,582 | +0.03(+0.13%) |
Jun 22, 2021 | 20.97 | 21.17 | 20.91 | 20.91 | 13,720 | -0.12(-0.57%) |
Jun 21, 2021 | 21.01 | 21.12 | 21.01 | 21.03 | 3,911 | +0.00(+0.00%) |
Jun 18, 2021 | 21.09 | 21.28 | 21.03 | 21.03 | 35,749 | -0.20(-0.96%) |
Jun 17, 2021 | 21.28 | 21.38 | 21.22 | 21.24 | 18,273 | +0.13(+0.62%) |
Jun 16, 2021 | 21.37 | 21.37 | 21.11 | 21.11 | 16,500 | -0.31(-1.43%) |
Jun 15, 2021 | 21.50 | 21.52 | 21.41 | 21.41 | 10,072 | -0.14(-0.65%) |
Jun 14, 2021 | 21.54 | 21.60 | 21.53 | 21.55 | 39,444 | -0.10(-0.47%) |
Jun 11, 2021 | 21.75 | 21.75 | 21.61 | 21.66 | 22,129 | -0.19(-0.85%) |
Jun 10, 2021 | 21.84 | 21.89 | 21.84 | 21.84 | 28,333 | +0.02(+0.09%) |
Jun 09, 2021 | 21.80 | 21.83 | 21.78 | 21.82 | 18,824 | -0.02(-0.09%) |
Jun 08, 2021 | 21.93 | 21.93 | 21.75 | 21.84 | 61,192 | -0.15(-0.68%) |
Jun 07, 2021 | 22.07 | 22.07 | 21.85 | 21.99 | 28,955 | -0.09(-0.42%) |
Jun 04, 2021 | 22.06 | 22.11 | 22.00 | 22.08 | 28,996 | +0.16(+0.72%) |
Jun 03, 2021 | 21.83 | 21.96 | 21.64 | 21.93 | 20,157 | -0.10(-0.46%) |
Jun 02, 2021 | 21.93 | 22.06 | 21.93 | 22.03 | 24,104 | -0.06(-0.25%) |
Jun 01, 2021 | 21.98 | 22.13 | 21.98 | 22.08 | 27,511 | +0.13(+0.59%) |
May 28, 2021 | 21.82 | 22.03 | 21.82 | 21.95 | 29,269 | +0.14(+0.64%) |
May 27, 2021 | 21.79 | 21.82 | 21.72 | 21.81 | 39,739 | +0.08(+0.38%) |
May 26, 2021 | 21.67 | 21.80 | 21.67 | 21.73 | 17,520 | +0.09(+0.43%) |
May 25, 2021 | 21.53 | 21.78 | 21.47 | 21.64 | 111,745 | +0.38(+1.79%) |
May 24, 2021 | 21.21 | 21.27 | 21.17 | 21.26 | 19,458 | +0.04(+0.17%) |
May 21, 2021 | 21.25 | 21.41 | 21.15 | 21.22 | 18,117 | -0.10(-0.48%) |
May 20, 2021 | 21.37 | 21.37 | 21.14 | 21.32 | 22,737 | +0.01(+0.04%) |
May 19, 2021 | 21.30 | 21.35 | 21.21 | 21.31 | 16,131 | -0.09(-0.43%) |
May 18, 2021 | 21.34 | 21.45 | 21.34 | 21.41 | 8,618 | +0.06(+0.26%) |
May 17, 2021 | 21.31 | 21.37 | 21.22 | 21.35 | 32,824 | +0.12(+0.57%) |
May 14, 2021 | 21.06 | 21.31 | 21.06 | 21.23 | 17,344 | +0.25(+1.20%) |
May 13, 2021 | 20.90 | 21.05 | 20.82 | 20.98 | 14,801 | +0.10(+0.49%) |
May 12, 2021 | 21.03 | 21.03 | 20.78 | 20.88 | 156,243 | +0.03(+0.13%) |
May 11, 2021 | 20.63 | 20.90 | 20.59 | 20.85 | 16,893 | -0.01(-0.04%) |
May 10, 2021 | 20.90 | 20.99 | 20.80 | 20.86 | 12,819 | -0.12(-0.58%) |
May 07, 2021 | 20.76 | 21.06 | 20.76 | 20.98 | 13,752 | +0.08(+0.40%) |
May 06, 2021 | 20.97 | 21.08 | 20.85 | 20.89 | 9,435 | -0.09(-0.44%) |
May 05, 2021 | 21.01 | 21.08 | 20.93 | 20.99 | 28,116 | +0.08(+0.40%) |
May 04, 2021 | 21.12 | 21.15 | 20.79 | 20.90 | 76,993 | -0.21(-1.01%) |