Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.61 | 14.68 | 14.20 | 14.23 | 656,961 | -0.46(-3.11%) |
Apr 28, 2022 | 14.35 | 14.77 | 14.19 | 14.68 | 526,636 | +0.41(+2.89%) |
Apr 27, 2022 | 14.65 | 14.70 | 14.26 | 14.27 | 673,840 | -0.32(-2.22%) |
Apr 26, 2022 | 14.81 | 14.86 | 14.53 | 14.60 | 563,900 | -0.23(-1.54%) |
Apr 25, 2022 | 14.74 | 14.88 | 14.54 | 14.82 | 682,032 | +0.08(+0.54%) |
Apr 22, 2022 | 14.95 | 14.98 | 14.63 | 14.74 | 982,149 | -0.27(-1.81%) |
Apr 21, 2022 | 15.40 | 15.40 | 15.01 | 15.02 | 557,737 | -0.27(-1.78%) |
Apr 20, 2022 | 15.01 | 15.39 | 14.89 | 15.29 | 860,140 | +0.39(+2.65%) |
Apr 19, 2022 | 14.71 | 14.95 | 14.67 | 14.89 | 918,193 | +0.22(+1.50%) |
Apr 18, 2022 | 15.13 | 15.36 | 14.61 | 14.67 | 1,624,116 | -0.70(-4.57%) |
Apr 14, 2022 | 15.57 | 15.80 | 15.32 | 15.38 | 744,686 | -0.11(-0.74%) |
Apr 13, 2022 | 15.68 | 15.72 | 15.33 | 15.49 | 1,194,473 | -0.10(-0.62%) |
Apr 12, 2022 | 15.98 | 16.02 | 15.41 | 15.59 | 1,628,343 | -0.79(-4.82%) |
Apr 11, 2022 | 16.45 | 16.66 | 16.26 | 16.38 | 635,092 | -0.07(-0.43%) |
Apr 08, 2022 | 16.54 | 16.71 | 16.44 | 16.45 | 534,128 | -0.08(-0.48%) |
Apr 07, 2022 | 16.78 | 16.81 | 16.43 | 16.53 | 617,462 | -0.27(-1.62%) |
Apr 06, 2022 | 16.75 | 17.04 | 16.64 | 16.80 | 591,247 | +0.03(+0.16%) |
Apr 05, 2022 | 17.50 | 17.59 | 16.71 | 16.77 | 1,148,185 | -0.72(-4.11%) |
Apr 04, 2022 | 17.43 | 17.55 | 17.12 | 17.49 | 992,285 | +0.05(+0.30%) |
Apr 01, 2022 | 16.98 | 17.47 | 16.96 | 17.44 | 767,777 | +0.50(+2.95%) |
Mar 31, 2022 | 17.03 | 17.24 | 16.91 | 16.94 | 735,366 | -0.07(-0.41%) |
Mar 30, 2022 | 17.07 | 17.13 | 16.93 | 17.01 | 513,154 | -0.09(-0.54%) |
Mar 29, 2022 | 16.79 | 17.16 | 16.78 | 17.10 | 877,780 | +0.52(+3.13%) |
Mar 28, 2022 | 16.53 | 16.62 | 16.40 | 16.58 | 653,241 | +0.10(+0.63%) |
Mar 25, 2022 | 16.27 | 16.52 | 16.27 | 16.48 | 587,635 | +0.10(+0.63%) |
Mar 24, 2022 | 16.19 | 16.38 | 16.05 | 16.37 | 511,661 | +0.23(+1.45%) |
Mar 23, 2022 | 16.11 | 16.31 | 15.96 | 16.14 | 672,096 | -0.01(-0.05%) |
Mar 22, 2022 | 16.25 | 16.40 | 16.02 | 16.15 | 892,329 | +0.03(+0.16%) |
Mar 21, 2022 | 16.10 | 16.25 | 15.97 | 16.12 | 779,069 | +0.03(+0.16%) |
Mar 18, 2022 | 15.81 | 16.13 | 15.80 | 16.10 | 1,651,379 | +0.11(+0.70%) |
Mar 17, 2022 | 15.69 | 16.06 | 15.68 | 15.99 | 838,409 | +0.29(+1.87%) |
Mar 16, 2022 | 15.60 | 15.79 | 15.22 | 15.69 | 1,070,612 | +0.10(+0.67%) |
Mar 15, 2022 | 15.31 | 15.60 | 15.28 | 15.59 | 848,393 | +0.39(+2.56%) |
Mar 14, 2022 | 15.13 | 15.41 | 15.09 | 15.20 | 765,275 | +0.21(+1.39%) |
Mar 11, 2022 | 15.18 | 15.34 | 14.93 | 14.99 | 657,794 | -0.23(-1.53%) |
Mar 10, 2022 | 15.10 | 15.23 | 14.96 | 15.22 | 727,608 | +0.03(+0.17%) |
Mar 09, 2022 | 15.26 | 15.41 | 15.06 | 15.20 | 1,401,925 | +0.10(+0.63%) |
Mar 08, 2022 | 15.02 | 15.30 | 14.85 | 15.10 | 566,839 | +0.16(+1.10%) |
Mar 07, 2022 | 15.22 | 15.29 | 14.89 | 14.94 | 741,640 | -0.31(-2.04%) |
Mar 04, 2022 | 15.28 | 15.31 | 15.06 | 15.25 | 536,554 | -0.06(-0.40%) |
Mar 03, 2022 | 15.41 | 15.46 | 15.18 | 15.31 | 754,127 | +0.02(+0.11%) |
Mar 02, 2022 | 14.90 | 15.34 | 14.80 | 15.29 | 719,847 | +0.48(+3.21%) |
Mar 01, 2022 | 15.15 | 15.21 | 14.66 | 14.82 | 896,945 | -0.33(-2.17%) |
Feb 28, 2022 | 15.39 | 15.39 | 14.98 | 15.15 | 1,008,174 | -0.25(-1.63%) |
Feb 25, 2022 | 15.23 | 15.41 | 14.96 | 15.40 | 605,000 | +0.26(+1.72%) |
Feb 24, 2022 | 14.75 | 15.20 | 14.59 | 15.14 | 876,179 | +0.16(+1.04%) |
Feb 23, 2022 | 15.30 | 15.50 | 14.93 | 14.98 | 1,244,968 | -0.23(-1.54%) |
Feb 22, 2022 | 15.47 | 15.54 | 15.15 | 15.21 | 1,177,654 | -0.34(-2.17%) |
Feb 18, 2022 | 15.55 | 0 | -0.11(-0.72%) | |||
Feb 17, 2022 | 15.59 | 15.97 | 15.29 | 15.66 | 2,638,889 | -1.18(-6.99%) |
Feb 16, 2022 | 16.77 | 16.99 | 16.73 | 16.84 | 1,081,931 | +0.13(+0.78%) |
Feb 15, 2022 | 16.82 | 16.97 | 16.59 | 16.71 | 1,136,541 | -0.01(-0.05%) |
Feb 14, 2022 | 17.11 | 17.33 | 16.71 | 16.72 | 927,209 | -0.42(-2.47%) |
Feb 11, 2022 | 16.89 | 17.27 | 16.86 | 17.14 | 857,602 | +0.37(+2.22%) |
Feb 10, 2022 | 17.03 | 17.24 | 16.65 | 16.77 | 606,605 | -0.30(-1.77%) |
Feb 09, 2022 | 16.99 | 17.08 | 16.69 | 17.08 | 989,973 | +0.26(+1.54%) |
Feb 08, 2022 | 16.78 | 16.97 | 16.76 | 16.82 | 700,091 | +0.03(+0.15%) |
Feb 07, 2022 | 17.04 | 17.14 | 16.68 | 16.79 | 893,383 | -0.16(-0.97%) |
Feb 04, 2022 | 17.32 | 17.36 | 16.67 | 16.95 | 1,027,800 | -0.36(-2.10%) |
Feb 03, 2022 | 17.88 | 17.24 | 17.32 | 899,440 | -0.63(-3.52%) | |
Feb 02, 2022 | 18.04 | 18.09 | 17.84 | 17.95 | 1,132,576 | -0.10(-0.53%) |
Feb 01, 2022 | 18.24 | 18.24 | 17.89 | 18.04 | 914,866 | -0.31(-1.70%) |
Jan 31, 2022 | 17.92 | 18.36 | 1,417,389 | +0.33(+1.82%) | ||
Jan 28, 2022 | 17.79 | 18.04 | 17.34 | 18.03 | 898,313 | +0.24(+1.36%) |
Jan 27, 2022 | 17.86 | 18.24 | 17.69 | 17.79 | 799,923 | -0.02(-0.10%) |
Jan 26, 2022 | 18.52 | 18.69 | 17.76 | 17.80 | 1,181,784 | -0.47(-2.56%) |
Jan 25, 2022 | 18.28 | 18.42 | 17.83 | 18.27 | 1,364,071 | -0.07(-0.38%) |
Jan 24, 2022 | 18.38 | 18.41 | 17.75 | 18.34 | 1,377,899 | -0.14(-0.75%) |
Jan 21, 2022 | 18.48 | 18.65 | 18.36 | 18.48 | 1,122,412 | -0.13(-0.70%) |
Jan 20, 2022 | 19.14 | 19.27 | 18.60 | 18.61 | 882,167 | -0.55(-2.89%) |
Jan 19, 2022 | 19.40 | 19.56 | 19.16 | 19.16 | 515,235 | -0.16(-0.85%) |
Jan 18, 2022 | 19.60 | 19.69 | 19.22 | 19.33 | 1,372,810 | -0.32(-1.63%) |
Jan 14, 2022 | 19.65 | 0 | -0.01(-0.04%) | |||
Jan 13, 2022 | 19.42 | 19.82 | 19.34 | 19.65 | 689,259 | +0.27(+1.38%) |
Jan 12, 2022 | 20.01 | 20.03 | 19.37 | 19.39 | 1,089,643 | -0.68(-3.37%) |
Jan 11, 2022 | 19.95 | 20.10 | 19.73 | 20.06 | 1,103,993 | +0.04(+0.22%) |
Jan 10, 2022 | 19.85 | 20.04 | 19.70 | 20.02 | 521,654 | +0.05(+0.26%) |
Jan 07, 2022 | 19.94 | 20.12 | 19.78 | 19.97 | 573,653 | +0.00(+0.00%) |
Jan 06, 2022 | 19.61 | 20.06 | 19.54 | 19.97 | 592,298 | +0.42(+2.17%) |
Jan 05, 2022 | 20.19 | 20.19 | 19.52 | 19.54 | 687,223 | -0.43(-2.17%) |
Jan 04, 2022 | 20.14 | 20.42 | 19.88 | 19.97 | 1,038,845 | -0.04(-0.22%) |
Jan 03, 2022 | 19.76 | 20.02 | 19.65 | 20.02 | 738,793 | +0.26(+1.31%) |
Dec 31, 2021 | 19.65 | 19.96 | 19.57 | 19.76 | 582,752 | +0.03(+0.18%) |
Dec 30, 2021 | 19.72 | 19.99 | 19.65 | 19.72 | 1,000,807 | +0.18(+0.91%) |
Dec 29, 2021 | 19.38 | 19.61 | 19.18 | 19.55 | 767,582 | +0.20(+1.02%) |
Dec 28, 2021 | 19.32 | 19.47 | 19.29 | 19.35 | 411,942 | +0.06(+0.31%) |
Dec 27, 2021 | 19.25 | 19.31 | 18.97 | 19.29 | 525,371 | +0.10(+0.54%) |
Dec 23, 2021 | 19.32 | 19.39 | 19.14 | 19.19 | 499,858 | -0.09(-0.49%) |
Dec 22, 2021 | 18.90 | 19.29 | 18.78 | 19.28 | 965,133 | +0.38(+1.99%) |
Dec 21, 2021 | 18.74 | 19.26 | 18.74 | 18.91 | 1,037,738 | +0.33(+1.75%) |
Dec 20, 2021 | 18.73 | 18.73 | 18.06 | 18.58 | 1,399,930 | -0.40(-2.12%) |
Dec 17, 2021 | 18.35 | 19.10 | 18.32 | 18.98 | 3,191,831 | +0.56(+3.02%) |
Dec 16, 2021 | 18.21 | 18.67 | 18.11 | 18.43 | 1,559,649 | +0.26(+1.41%) |
Dec 15, 2021 | 18.32 | 18.38 | 18.07 | 18.17 | 1,898,657 | -0.06(-0.33%) |
Dec 14, 2021 | 18.23 | 18.76 | 18.09 | 18.23 | 1,297,083 | -0.29(-1.57%) |
Dec 13, 2021 | 17.91 | 18.59 | 17.83 | 18.52 | 1,464,923 | +0.49(+2.70%) |
Dec 10, 2021 | 18.76 | 18.88 | 17.84 | 18.03 | 2,027,987 | -1.20(-6.22%) |
Dec 09, 2021 | 19.19 | 19.38 | 18.91 | 19.23 | 802,914 | -0.15(-0.76%) |
Dec 08, 2021 | 19.38 | 19.43 | 18.80 | 19.38 | 1,162,820 | +0.42(+2.21%) |
Dec 07, 2021 | 18.83 | 19.43 | 18.42 | 18.96 | 2,122,742 | -0.08(-0.40%) |
Dec 06, 2021 | 17.90 | 19.38 | 17.83 | 19.03 | 3,114,873 | +1.30(+7.33%) |
Dec 03, 2021 | 17.72 | 18.02 | 17.57 | 17.73 | 1,132,908 | -0.01(-0.05%) |
Dec 02, 2021 | 17.13 | 17.98 | 17.11 | 17.74 | 1,546,501 | +0.63(+3.70%) |
Dec 01, 2021 | 17.48 | 17.93 | 17.11 | 17.11 | 1,299,789 | -0.18(-1.04%) |
Nov 30, 2021 | 17.11 | 17.46 | 16.95 | 17.29 | 1,566,096 | +0.03(+0.15%) |
Nov 29, 2021 | 17.05 | 17.35 | 16.83 | 17.26 | 1,201,954 | +0.30(+1.77%) |
Nov 26, 2021 | 17.38 | 17.51 | 16.64 | 16.96 | 499,823 | -0.75(-4.25%) |
Nov 24, 2021 | 17.65 | 17.85 | 17.54 | 17.72 | 351,354 | +0.08(+0.43%) |
Nov 23, 2021 | 17.85 | 17.90 | 17.60 | 17.64 | 685,332 | -0.20(-1.10%) |
Nov 22, 2021 | 17.68 | 17.98 | 17.43 | 17.84 | 768,633 | +0.14(+0.77%) |
Nov 19, 2021 | 17.72 | 17.81 | 17.49 | 17.70 | 950,510 | -0.03(-0.14%) |
Nov 18, 2021 | 17.75 | 17.72 | 17.56 | 17.72 | 733,276 | -0.15(-0.81%) |
Nov 17, 2021 | 17.66 | 17.91 | 17.19 | 17.87 | 750,059 | +0.10(+0.58%) |
Nov 16, 2021 | 17.84 | 17.85 | 17.57 | 17.77 | 516,534 | -0.05(-0.29%) |
Nov 15, 2021 | 17.72 | 17.85 | 17.57 | 17.82 | 669,081 | +0.06(+0.34%) |
Nov 12, 2021 | 18.06 | 18.06 | 17.66 | 17.76 | 864,044 | -0.21(-1.19%) |
Nov 11, 2021 | 18.23 | 18.30 | 17.90 | 17.97 | 611,218 | -0.27(-1.50%) |
Nov 10, 2021 | 17.99 | 18.25 | 690,369 | +0.17(+0.95%) | ||
Nov 09, 2021 | 17.63 | 18.16 | 17.56 | 18.08 | 1,311,888 | +0.33(+1.88%) |
Nov 08, 2021 | 18.39 | 18.39 | 17.60 | 17.74 | 887,951 | -0.31(-1.71%) |
Nov 05, 2021 | 17.31 | 18.24 | 17.31 | 18.05 | 796,552 | +0.80(+4.66%) |
Nov 04, 2021 | 17.78 | 17.88 | 17.15 | 17.25 | 675,241 | -0.49(-2.75%) |
Nov 03, 2021 | 17.54 | 17.94 | 17.54 | 17.73 | 902,366 | +0.13(+0.73%) |
Nov 02, 2021 | 18.18 | 18.21 | 17.54 | 17.60 | 774,973 | -0.45(-2.51%) |
Nov 01, 2021 | 17.82 | 18.25 | 17.75 | 18.06 | 872,204 | +0.31(+1.74%) |
Oct 29, 2021 | 18.29 | 18.31 | 17.65 | 17.75 | 969,608 | -0.64(-3.49%) |
Oct 28, 2021 | 18.04 | 18.40 | 18.04 | 18.39 | 822,436 | +0.35(+1.94%) |
Oct 27, 2021 | 18.14 | 18.15 | 17.97 | 18.04 | 371,632 | -0.04(-0.24%) |
Oct 26, 2021 | 18.08 | 18.25 | 18.08 | 410,612 | +0.08(+0.43%) | |
Oct 25, 2021 | 18.24 | 18.29 | 17.97 | 18.01 | 449,790 | -0.24(-1.31%) |
Oct 22, 2021 | 18.35 | 18.52 | 18.19 | 18.25 | 498,762 | -0.10(-0.56%) |
Oct 21, 2021 | 18.37 | 18.44 | 18.19 | 18.35 | 612,815 | -0.02(-0.09%) |
Oct 20, 2021 | 18.25 | 18.44 | 18.19 | 18.37 | 414,836 | +0.15(+0.85%) |
Oct 19, 2021 | 18.36 | 18.37 | 18.13 | 18.21 | 431,974 | -0.01(-0.05%) |
Oct 18, 2021 | 18.17 | 18.34 | 18.13 | 18.22 | 400,435 | +0.00(+0.00%) |
Oct 15, 2021 | 18.19 | 18.31 | 18.12 | 18.22 | 648,572 | +0.23(+1.28%) |
Oct 14, 2021 | 17.82 | 18.04 | 17.79 | 17.99 | 534,144 | +0.26(+1.45%) |
Oct 13, 2021 | 17.54 | 17.75 | 17.47 | 17.73 | 591,470 | +0.15(+0.88%) |
Oct 12, 2021 | 17.35 | 17.78 | 17.28 | 17.58 | 762,585 | +0.23(+1.33%) |
Oct 11, 2021 | 17.54 | 17.71 | 17.32 | 17.35 | 540,718 | -0.13(-0.73%) |
Oct 08, 2021 | 17.48 | 17.64 | 17.33 | 17.48 | 475,730 | +0.15(+0.84%) |
Oct 07, 2021 | 17.39 | 17.57 | 17.24 | 17.33 | 690,458 | +0.05(+0.30%) |
Oct 06, 2021 | 16.94 | 17.29 | 16.73 | 17.28 | 755,935 | +0.22(+1.30%) |
Oct 05, 2021 | 17.51 | 17.53 | 17.06 | 17.06 | 856,952 | -0.46(-2.64%) |
Oct 04, 2021 | 17.60 | 17.72 | 17.48 | 17.52 | 358,266 | -0.12(-0.68%) |
Oct 01, 2021 | 17.49 | 17.88 | 17.37 | 17.64 | 637,021 | +0.26(+1.48%) |
Sep 30, 2021 | 17.70 | 17.75 | 17.37 | 17.38 | 1,092,829 | -0.28(-1.60%) |
Sep 29, 2021 | 17.49 | 17.70 | 17.45 | 17.66 | 854,933 | +0.24(+1.35%) |
Sep 28, 2021 | 17.51 | 17.53 | 17.21 | 17.43 | 738,366 | -0.11(-0.63%) |
Sep 27, 2021 | 17.90 | 18.28 | 17.49 | 17.54 | 801,216 | -0.30(-1.66%) |
Sep 24, 2021 | 18.04 | 18.24 | 17.83 | 17.83 | 715,017 | -0.28(-1.54%) |
Sep 23, 2021 | 18.10 | 18.27 | 18.05 | 18.11 | 729,084 | +0.08(+0.47%) |
Sep 22, 2021 | 18.30 | 18.33 | 17.98 | 18.03 | 630,363 | -0.13(-0.70%) |
Sep 21, 2021 | 18.20 | 18.46 | 18.12 | 18.16 | 519,980 | -0.01(-0.05%) |
Sep 20, 2021 | 18.40 | 18.50 | 17.97 | 18.16 | 1,040,294 | -0.46(-2.49%) |
Sep 17, 2021 | 18.43 | 18.67 | 18.27 | 18.63 | 2,223,870 | +0.28(+1.52%) |
Sep 16, 2021 | 18.24 | 18.63 | 18.16 | 18.35 | 843,913 | +0.13(+0.70%) |
Sep 15, 2021 | 18.43 | 18.52 | 18.08 | 18.22 | 1,046,131 | -0.18(-0.96%) |
Sep 14, 2021 | 18.57 | 18.58 | 18.31 | 18.40 | 1,053,830 | -0.08(-0.41%) |
Sep 13, 2021 | 18.43 | 18.54 | 18.29 | 18.48 | 687,270 | +0.14(+0.78%) |
Sep 10, 2021 | 18.74 | 18.74 | 18.23 | 18.33 | 505,881 | -0.28(-1.50%) |
Sep 09, 2021 | 18.76 | 18.84 | 18.54 | 18.61 | 496,238 | -0.21(-1.12%) |
Sep 08, 2021 | 18.55 | 18.87 | 18.51 | 18.82 | 483,915 | +0.18(+0.95%) |
Sep 07, 2021 | 18.79 | 18.79 | 18.48 | 18.65 | 389,660 | -0.20(-1.08%) |
Sep 03, 2021 | 19.00 | 19.06 | 18.67 | 18.85 | 499,242 | -0.15(-0.80%) |
Sep 02, 2021 | 18.98 | 19.06 | 18.83 | 19.00 | 561,949 | +0.13(+0.67%) |
Sep 01, 2021 | 18.69 | 18.97 | 18.66 | 18.87 | 637,262 | +0.30(+1.64%) |
Aug 31, 2021 | 18.45 | 18.60 | 18.32 | 18.57 | 585,518 | +0.14(+0.73%) |
Aug 30, 2021 | 18.43 | 18.45 | 18.15 | 18.43 | 421,075 | +0.09(+0.51%) |
Aug 27, 2021 | 18.12 | 18.42 | 18.10 | 18.34 | 521,282 | +0.27(+1.50%) |
Aug 26, 2021 | 18.38 | 18.42 | 18.05 | 18.07 | 270,355 | -0.30(-1.65%) |
Aug 25, 2021 | 18.48 | 18.62 | 18.32 | 18.38 | 525,927 | -0.12(-0.64%) |
Aug 24, 2021 | 18.25 | 18.53 | 18.11 | 18.49 | 420,585 | +0.25(+1.39%) |
Aug 23, 2021 | 18.19 | 18.27 | 18.03 | 18.24 | 425,458 | +0.14(+0.79%) |
Aug 20, 2021 | 17.99 | 18.18 | 17.52 | 18.10 | 498,829 | +0.03(+0.19%) |
Aug 19, 2021 | 18.16 | 18.37 | 17.84 | 18.06 | 801,172 | -0.20(-1.11%) |
Aug 18, 2021 | 18.66 | 18.73 | 18.24 | 18.27 | 847,528 | -0.43(-2.30%) |
Aug 17, 2021 | 18.41 | 18.70 | 18.25 | 18.70 | 444,283 | +0.18(+0.96%) |
Aug 16, 2021 | 18.76 | 18.92 | 18.48 | 18.52 | 485,638 | -0.29(-1.53%) |
Aug 13, 2021 | 18.59 | 18.86 | 18.30 | 18.81 | 649,179 | +0.31(+1.69%) |
Aug 12, 2021 | 18.76 | 18.80 | 18.27 | 18.49 | 1,210,334 | -0.30(-1.57%) |
Aug 11, 2021 | 18.88 | 18.93 | 18.54 | 18.79 | 937,334 | -0.24(-1.24%) |
Aug 10, 2021 | 19.50 | 19.50 | 19.01 | 19.03 | 453,987 | -0.47(-2.43%) |
Aug 09, 2021 | 19.59 | 19.61 | 19.39 | 19.50 | 428,783 | -0.25(-1.28%) |
Aug 06, 2021 | 19.96 | 20.24 | 19.54 | 19.75 | 564,898 | -0.03(-0.17%) |
Aug 05, 2021 | 19.37 | 19.80 | 19.26 | 19.79 | 847,687 | +0.56(+2.90%) |
Aug 04, 2021 | 19.85 | 19.95 | 19.19 | 19.23 | 717,519 | -0.82(-4.09%) |
Aug 03, 2021 | 20.27 | 20.35 | 20.04 | 20.05 | 934,776 | -0.08(-0.42%) |
Aug 02, 2021 | 20.44 | 20.76 | 20.11 | 20.13 | 447,826 | -0.24(-1.16%) |
Jul 30, 2021 | 20.32 | 20.71 | 20.32 | 20.37 | 591,964 | +0.03(+0.17%) |
Jul 29, 2021 | 20.39 | 20.54 | 20.30 | 20.33 | 406,557 | +0.03(+0.12%) |
Jul 28, 2021 | 20.54 | 20.55 | 20.22 | 20.31 | 510,357 | -0.18(-0.87%) |
Jul 27, 2021 | 20.30 | 20.52 | 20.18 | 20.49 | 351,224 | +0.14(+0.66%) |
Jul 26, 2021 | 20.57 | 20.73 | 20.26 | 20.35 | 517,554 | -0.19(-0.90%) |
Jul 23, 2021 | 20.52 | 20.56 | 20.31 | 20.54 | 302,640 | +0.19(+0.91%) |
Jul 22, 2021 | 20.55 | 20.61 | 20.20 | 20.35 | 491,532 | -0.26(-1.27%) |
Jul 21, 2021 | 20.47 | 20.72 | 20.38 | 20.61 | 647,177 | +0.26(+1.29%) |
Jul 20, 2021 | 19.84 | 20.52 | 19.77 | 20.35 | 667,046 | +0.60(+3.04%) |
Jul 19, 2021 | 19.94 | 19.99 | 19.51 | 19.75 | 776,494 | -0.35(-1.76%) |
Jul 16, 2021 | 20.00 | 20.24 | 19.94 | 20.11 | 406,783 | +0.24(+1.19%) |
Jul 15, 2021 | 19.95 | 20.04 | 19.65 | 19.87 | 485,984 | -0.06(-0.30%) |
Jul 14, 2021 | 19.97 | 20.10 | 19.79 | 19.93 | 614,607 | -0.03(-0.17%) |
Jul 13, 2021 | 20.34 | 20.34 | 19.87 | 19.96 | 409,807 | -0.36(-1.79%) |
Jul 12, 2021 | 20.07 | 20.37 | 20.03 | 20.33 | 533,524 | +0.28(+1.39%) |
Jul 09, 2021 | 19.77 | 20.06 | 19.73 | 20.05 | 404,033 | +0.40(+2.02%) |
Jul 08, 2021 | 19.79 | 19.93 | 19.56 | 19.65 | 485,397 | -0.33(-1.65%) |
Jul 07, 2021 | 20.22 | 20.25 | 19.79 | 19.98 | 507,637 | -0.26(-1.29%) |
Jul 06, 2021 | 19.95 | 20.30 | 19.68 | 20.24 | 888,537 | +0.30(+1.48%) |
Jul 02, 2021 | 20.06 | 20.15 | 19.90 | 19.95 | 559,374 | -0.03(-0.13%) |
Jul 01, 2021 | 19.61 | 20.08 | 19.50 | 19.97 | 1,061,943 | +0.35(+1.81%) |
Jun 30, 2021 | 19.57 | 19.72 | 19.54 | 19.62 | 592,341 | -0.01(-0.04%) |
Jun 29, 2021 | 19.48 | 19.75 | 19.45 | 19.62 | 422,074 | +0.12(+0.63%) |
Jun 28, 2021 | 19.96 | 19.96 | 19.37 | 19.50 | 778,566 | -0.46(-2.30%) |
Jun 25, 2021 | 19.79 | 20.03 | 19.67 | 19.96 | 2,080,165 | +0.21(+1.06%) |
Jun 24, 2021 | 19.46 | 19.76 | 19.25 | 19.75 | 512,867 | +0.37(+1.89%) |
Jun 23, 2021 | 19.39 | 19.54 | 19.27 | 19.39 | 825,469 | -0.01(-0.04%) |
Jun 22, 2021 | 19.44 | 19.47 | 19.26 | 19.39 | 311,374 | +0.02(+0.09%) |
Jun 21, 2021 | 19.24 | 19.44 | 19.10 | 19.38 | 709,829 | +0.25(+1.31%) |
Jun 18, 2021 | 19.50 | 19.62 | 19.09 | 19.13 | 1,244,049 | -0.57(-2.88%) |
Jun 17, 2021 | 19.78 | 19.83 | 19.40 | 19.69 | 725,127 | -0.13(-0.63%) |
Jun 16, 2021 | 19.82 | 20.02 | 19.73 | 19.82 | 822,826 | +0.10(+0.51%) |
Jun 15, 2021 | 19.97 | 20.00 | 19.71 | 19.72 | 405,641 | -0.29(-1.46%) |
Jun 14, 2021 | 19.85 | 20.05 | 19.83 | 20.01 | 665,652 | +0.18(+0.93%) |
Jun 11, 2021 | 19.94 | 20.18 | 19.73 | 19.83 | 760,447 | -0.14(-0.71%) |
Jun 10, 2021 | 19.88 | 20.09 | 19.76 | 19.97 | 762,035 | +0.18(+0.89%) |
Jun 09, 2021 | 19.69 | 19.92 | 19.66 | 19.79 | 457,344 | +0.25(+1.28%) |
Jun 08, 2021 | 19.57 | 19.77 | 19.54 | 19.54 | 472,088 | -0.03(-0.17%) |
Jun 07, 2021 | 19.65 | 19.80 | 19.49 | 19.58 | 611,002 | +0.20(+1.03%) |
Jun 04, 2021 | 19.41 | 19.44 | 19.16 | 19.38 | 467,944 | +0.11(+0.56%) |
Jun 03, 2021 | 19.80 | 19.80 | 19.23 | 19.27 | 687,563 | -0.58(-2.94%) |
Jun 02, 2021 | 19.92 | 20.03 | 19.62 | 19.85 | 537,442 | -0.12(-0.59%) |
Jun 01, 2021 | 19.59 | 20.06 | 19.52 | 19.97 | 759,747 | +0.53(+2.75%) |
May 28, 2021 | 19.29 | 19.46 | 19.21 | 19.44 | 618,275 | +0.19(+1.00%) |
May 27, 2021 | 19.38 | 19.49 | 19.21 | 19.24 | 671,341 | -0.02(-0.09%) |
May 26, 2021 | 19.21 | 19.34 | 19.08 | 19.26 | 463,358 | +0.02(+0.09%) |
May 25, 2021 | 19.34 | 19.57 | 19.23 | 19.24 | 733,912 | -0.09(-0.48%) |
May 24, 2021 | 19.20 | 19.47 | 19.20 | 19.34 | 679,563 | +0.18(+0.91%) |
May 21, 2021 | 19.46 | 19.63 | 19.11 | 19.16 | 1,583,606 | -0.14(-0.74%) |
May 20, 2021 | 19.07 | 19.43 | 19.01 | 19.30 | 661,407 | +0.17(+0.87%) |
May 19, 2021 | 18.69 | 19.15 | 18.57 | 19.14 | 1,379,480 | +0.33(+1.73%) |
May 18, 2021 | 18.90 | 19.02 | 18.78 | 18.81 | 483,415 | -0.12(-0.62%) |
May 17, 2021 | 18.94 | 19.00 | 18.85 | 18.93 | 514,608 | -0.01(-0.04%) |
May 14, 2021 | 18.96 | 19.05 | 18.83 | 18.93 | 512,207 | +0.05(+0.26%) |
May 13, 2021 | 18.70 | 19.04 | 18.60 | 18.88 | 729,600 | +0.30(+1.62%) |
May 12, 2021 | 18.89 | 19.07 | 18.53 | 18.58 | 695,216 | -0.46(-2.41%) |
May 11, 2021 | 19.09 | 19.14 | 18.83 | 19.04 | 605,215 | -0.26(-1.34%) |
May 10, 2021 | 19.44 | 19.85 | 19.30 | 19.30 | 769,943 | +0.02(+0.11%) |
May 07, 2021 | 18.97 | 19.38 | 18.97 | 19.28 | 887,831 | +0.25(+1.34%) |
May 06, 2021 | 18.76 | 19.06 | 18.64 | 19.03 | 665,091 | +0.28(+1.51%) |
May 05, 2021 | 19.42 | 19.47 | 18.65 | 18.74 | 816,087 | -0.67(-3.44%) |
May 04, 2021 | 19.95 | 20.18 | 19.26 | 19.41 | 1,055,750 | -0.66(-3.29%) |