Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.10 | 13.42 | 12.99 | 13.22 | 170,673 | +0.00(+0.00%) |
Apr 28, 2022 | 13.04 | 13.29 | 12.60 | 13.22 | 73,561 | +0.39(+3.03%) |
Apr 27, 2022 | 13.05 | 13.11 | 12.79 | 12.83 | 86,422 | -0.14(-1.05%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.97 | 12.97 | 91,304 | -0.67(-4.92%) |
Apr 25, 2022 | 13.62 | 13.82 | 13.37 | 13.64 | 94,296 | -0.19(-1.41%) |
Apr 22, 2022 | 14.44 | 14.68 | 13.76 | 13.84 | 112,940 | -0.63(-4.37%) |
Apr 21, 2022 | 14.62 | 15.05 | 14.44 | 14.47 | 98,327 | -0.10(-0.67%) |
Apr 20, 2022 | 14.55 | 14.74 | 14.49 | 14.56 | 82,513 | +0.05(+0.33%) |
Apr 19, 2022 | 14.14 | 14.64 | 14.14 | 14.52 | 66,705 | +0.29(+2.05%) |
Apr 18, 2022 | 13.99 | 14.23 | 13.95 | 14.22 | 127,033 | +0.18(+1.31%) |
Apr 14, 2022 | 13.91 | 14.20 | 13.91 | 14.04 | 115,018 | +0.16(+1.18%) |
Apr 13, 2022 | 13.62 | 13.98 | 13.54 | 13.88 | 197,313 | +0.23(+1.70%) |
Apr 12, 2022 | 14.36 | 14.39 | 13.52 | 13.64 | 121,531 | -0.50(-3.55%) |
Apr 11, 2022 | 14.24 | 14.58 | 14.01 | 14.15 | 132,422 | -0.02(-0.14%) |
Apr 08, 2022 | 14.13 | 14.38 | 14.04 | 14.17 | 92,090 | +0.02(+0.14%) |
Apr 07, 2022 | 14.41 | 14.57 | 13.75 | 14.15 | 198,516 | -0.30(-2.07%) |
Apr 06, 2022 | 14.66 | 14.66 | 14.22 | 14.45 | 146,617 | -0.32(-2.16%) |
Apr 05, 2022 | 15.13 | 15.25 | 14.59 | 14.77 | 144,275 | -0.46(-3.04%) |
Apr 04, 2022 | 15.36 | 15.45 | 14.99 | 15.23 | 87,980 | -0.13(-0.82%) |
Apr 01, 2022 | 15.12 | 15.54 | 15.11 | 15.35 | 166,067 | +0.20(+1.34%) |
Mar 31, 2022 | 15.08 | 15.31 | 15.04 | 15.15 | 113,768 | +0.17(+1.16%) |
Mar 30, 2022 | 15.30 | 15.50 | 14.85 | 14.98 | 122,686 | -0.38(-2.45%) |
Mar 29, 2022 | 15.38 | 15.74 | 15.31 | 15.35 | 140,250 | +0.08(+0.51%) |
Mar 28, 2022 | 14.88 | 15.34 | 14.88 | 15.28 | 152,962 | +0.34(+2.26%) |
Mar 25, 2022 | 15.23 | 15.63 | 14.83 | 14.94 | 86,206 | -0.40(-2.58%) |
Mar 24, 2022 | 14.94 | 15.36 | 14.79 | 15.33 | 99,837 | +0.48(+3.25%) |
Mar 23, 2022 | 14.82 | 14.99 | 14.48 | 14.85 | 120,573 | -0.13(-0.84%) |
Mar 22, 2022 | 15.33 | 15.48 | 14.96 | 14.98 | 70,495 | -0.22(-1.46%) |
Mar 21, 2022 | 15.96 | 16.24 | 15.15 | 15.20 | 115,523 | -0.77(-4.84%) |
Mar 18, 2022 | 15.80 | 16.17 | 15.77 | 15.97 | 247,026 | +0.14(+0.85%) |
Mar 17, 2022 | 15.52 | 16.16 | 15.24 | 15.84 | 173,245 | +0.31(+1.99%) |
Mar 16, 2022 | 15.38 | 15.83 | 15.25 | 15.53 | 231,502 | +0.27(+1.77%) |
Mar 15, 2022 | 14.86 | 15.44 | 14.83 | 15.26 | 140,298 | +0.29(+1.94%) |
Mar 14, 2022 | 15.13 | 15.72 | 14.79 | 14.97 | 268,843 | -0.32(-2.08%) |
Mar 11, 2022 | 16.78 | 17.12 | 14.49 | 15.29 | 679,015 | -3.45(-18.40%) |
Mar 10, 2022 | 18.64 | 18.86 | 18.23 | 18.73 | 136,682 | -0.21(-1.12%) |
Mar 09, 2022 | 19.01 | 19.24 | 18.89 | 18.95 | 53,641 | +0.36(+1.92%) |
Mar 08, 2022 | 19.08 | 19.23 | 18.48 | 18.59 | 202,750 | -0.29(-1.53%) |
Mar 07, 2022 | 19.18 | 19.37 | 18.86 | 18.88 | 102,159 | -0.30(-1.56%) |
Mar 04, 2022 | 19.55 | 19.55 | 18.98 | 19.18 | 141,908 | -0.45(-2.31%) |
Mar 03, 2022 | 20.19 | 20.19 | 19.54 | 19.63 | 65,144 | -0.37(-1.83%) |
Mar 02, 2022 | 19.37 | 20.08 | 19.14 | 20.00 | 74,951 | +0.63(+3.24%) |
Mar 01, 2022 | 19.76 | 20.29 | 19.27 | 19.37 | 147,783 | -0.50(-2.53%) |
Feb 28, 2022 | 18.62 | 20.01 | 18.62 | 19.87 | 160,092 | +1.03(+5.48%) |
Feb 25, 2022 | 18.63 | 18.94 | 18.65 | 18.84 | 51,543 | +0.35(+1.88%) |
Feb 24, 2022 | 17.83 | 18.52 | 17.38 | 18.49 | 178,655 | +0.21(+1.16%) |
Feb 23, 2022 | 19.39 | 19.64 | 18.24 | 18.28 | 74,602 | -0.91(-4.73%) |
Feb 22, 2022 | 19.67 | 19.85 | 19.16 | 19.19 | 109,699 | -0.62(-3.12%) |
Feb 18, 2022 | 19.81 | 0 | -0.19(-0.97%) | |||
Feb 17, 2022 | 20.35 | 20.62 | 19.89 | 20.00 | 105,003 | -0.47(-2.31%) |
Feb 16, 2022 | 20.43 | 20.95 | 20.27 | 20.47 | 91,186 | -0.13(-0.61%) |
Feb 15, 2022 | 20.18 | 20.65 | 19.88 | 20.60 | 115,533 | +0.55(+2.75%) |
Feb 14, 2022 | 19.69 | 20.30 | 19.33 | 20.05 | 154,639 | +0.48(+2.47%) |
Feb 11, 2022 | 19.55 | 19.70 | 19.17 | 19.56 | 99,469 | +0.04(+0.20%) |
Feb 10, 2022 | 19.41 | 20.03 | 19.41 | 19.53 | 102,979 | -0.11(-0.54%) |
Feb 09, 2022 | 19.33 | 19.78 | 19.04 | 19.63 | 96,450 | +0.42(+2.16%) |
Feb 08, 2022 | 18.96 | 19.54 | 18.96 | 19.22 | 66,714 | +0.35(+1.84%) |
Feb 07, 2022 | 18.90 | 19.02 | 18.61 | 18.87 | 135,818 | -0.08(-0.41%) |
Feb 04, 2022 | 18.98 | 19.08 | 18.67 | 18.95 | 112,787 | -0.05(-0.25%) |
Feb 03, 2022 | 19.15 | 18.95 | 18.99 | 90,937 | -0.29(-1.50%) | |
Feb 02, 2022 | 19.59 | 19.59 | 18.96 | 19.28 | 123,571 | -0.31(-1.58%) |
Feb 01, 2022 | 19.55 | 19.74 | 19.39 | 19.59 | 204,021 | -0.04(-0.20%) |
Jan 31, 2022 | 18.92 | 19.64 | 19.63 | 117,108 | +0.58(+3.04%) | |
Jan 28, 2022 | 18.67 | 19.07 | 18.42 | 19.05 | 111,571 | +0.39(+2.07%) |
Jan 27, 2022 | 20.28 | 20.59 | 18.61 | 18.67 | 120,000 | -1.55(-7.64%) |
Jan 26, 2022 | 20.79 | 21.01 | 20.07 | 20.21 | 144,079 | -0.45(-2.20%) |
Jan 25, 2022 | 19.80 | 20.91 | 19.80 | 20.67 | 304,463 | +0.74(+3.73%) |
Jan 24, 2022 | 19.49 | 20.04 | 19.01 | 19.92 | 197,250 | +0.12(+0.59%) |
Jan 21, 2022 | 20.38 | 20.80 | 19.53 | 19.81 | 281,800 | -0.63(-3.07%) |
Jan 20, 2022 | 21.27 | 21.27 | 20.42 | 20.43 | 215,523 | -0.41(-1.95%) |
Jan 19, 2022 | 21.00 | 21.21 | 20.45 | 20.84 | 108,857 | -0.04(-0.19%) |
Jan 18, 2022 | 22.06 | 22.06 | 20.87 | 20.88 | 204,812 | -1.30(-5.88%) |
Jan 14, 2022 | 22.18 | 0 | -0.04(-0.17%) | |||
Jan 13, 2022 | 22.41 | 22.52 | 22.15 | 22.22 | 86,817 | -0.08(-0.34%) |
Jan 12, 2022 | 22.46 | 22.76 | 22.02 | 22.30 | 123,376 | -0.08(-0.34%) |
Jan 11, 2022 | 22.39 | 22.46 | 21.83 | 22.37 | 78,972 | +0.09(+0.39%) |
Jan 10, 2022 | 22.51 | 22.54 | 22.12 | 22.29 | 94,196 | -0.38(-1.65%) |
Jan 07, 2022 | 22.61 | 22.88 | 22.16 | 22.66 | 152,090 | +0.01(+0.04%) |
Jan 06, 2022 | 23.04 | 23.04 | 22.39 | 22.65 | 92,768 | +0.03(+0.13%) |
Jan 05, 2022 | 22.75 | 23.14 | 22.61 | 22.62 | 107,139 | -0.12(-0.55%) |
Jan 04, 2022 | 22.98 | 23.36 | 22.46 | 22.75 | 154,331 | -0.29(-1.25%) |
Jan 03, 2022 | 22.96 | 23.39 | 22.84 | 23.04 | 229,207 | +0.26(+1.14%) |
Dec 31, 2021 | 22.64 | 22.99 | 22.45 | 22.78 | 81,329 | +0.22(+0.98%) |
Dec 30, 2021 | 22.55 | 22.89 | 22.55 | 22.56 | 59,971 | -0.19(-0.85%) |
Dec 29, 2021 | 22.45 | 22.86 | 22.31 | 22.75 | 76,448 | +0.26(+1.15%) |
Dec 28, 2021 | 22.72 | 22.77 | 22.41 | 22.49 | 57,282 | -0.24(-1.06%) |
Dec 27, 2021 | 23.20 | 23.20 | 22.31 | 22.73 | 102,795 | -0.50(-2.15%) |
Dec 23, 2021 | 23.08 | 23.39 | 22.78 | 23.23 | 178,449 | +0.15(+0.67%) |
Dec 22, 2021 | 23.08 | 23.40 | 22.72 | 23.08 | 241,360 | +0.00(+0.00%) |
Dec 21, 2021 | 22.74 | 23.27 | 22.74 | 23.08 | 160,669 | +0.49(+2.17%) |
Dec 20, 2021 | 22.29 | 22.62 | 22.11 | 22.59 | 105,502 | -0.16(-0.72%) |
Dec 17, 2021 | 22.24 | 23.19 | 22.24 | 22.75 | 552,016 | +0.41(+1.85%) |
Dec 16, 2021 | 23.06 | 23.10 | 22.16 | 22.34 | 183,199 | -0.62(-2.72%) |
Dec 15, 2021 | 22.55 | 22.98 | 22.07 | 22.96 | 237,891 | +0.33(+1.44%) |
Dec 14, 2021 | 23.09 | 23.26 | 22.30 | 22.63 | 310,578 | -0.60(-2.57%) |
Dec 13, 2021 | 23.66 | 23.95 | 23.14 | 23.23 | 164,358 | -0.37(-1.55%) |
Dec 10, 2021 | 23.12 | 23.80 | 22.31 | 23.59 | 149,173 | +0.53(+2.29%) |
Dec 09, 2021 | 24.17 | 24.17 | 23.07 | 23.07 | 94,892 | -1.22(-5.03%) |
Dec 08, 2021 | 24.38 | 24.83 | 24.20 | 24.29 | 126,144 | +0.05(+0.20%) |
Dec 07, 2021 | 25.09 | 25.09 | 24.11 | 24.24 | 202,832 | -0.41(-1.68%) |
Dec 06, 2021 | 24.67 | 25.17 | 24.24 | 24.65 | 107,663 | +0.12(+0.47%) |
Dec 03, 2021 | 24.82 | 24.88 | 24.26 | 24.54 | 108,447 | -0.33(-1.32%) |
Dec 02, 2021 | 23.80 | 25.01 | 23.80 | 24.86 | 104,601 | +1.02(+4.27%) |
Dec 01, 2021 | 24.87 | 25.00 | 23.84 | 23.84 | 173,527 | -0.57(-2.32%) |
Nov 30, 2021 | 24.58 | 24.66 | 23.82 | 24.41 | 114,718 | -0.23(-0.94%) |
Nov 29, 2021 | 25.24 | 25.29 | 24.44 | 24.64 | 109,963 | -0.32(-1.27%) |
Nov 26, 2021 | 25.56 | 25.56 | 24.28 | 24.96 | 119,382 | -1.00(-3.85%) |
Nov 24, 2021 | 25.34 | 25.96 | 25.13 | 25.96 | 100,056 | +0.51(+2.00%) |
Nov 23, 2021 | 25.56 | 25.56 | 24.69 | 25.45 | 115,467 | -0.13(-0.51%) |
Nov 22, 2021 | 24.81 | 25.83 | 24.77 | 25.58 | 188,020 | +0.82(+3.31%) |
Nov 19, 2021 | 25.71 | 25.71 | 24.67 | 24.76 | 119,075 | -0.86(-3.36%) |
Nov 18, 2021 | 25.91 | 25.91 | 25.56 | 25.62 | 206,577 | -0.17(-0.67%) |
Nov 17, 2021 | 25.83 | 25.91 | 25.72 | 25.80 | 117,100 | -0.14(-0.56%) |
Nov 16, 2021 | 25.73 | 26.03 | 25.70 | 25.94 | 182,205 | +0.16(+0.63%) |
Nov 15, 2021 | 26.08 | 26.19 | 25.72 | 25.78 | 126,817 | -0.10(-0.37%) |
Nov 12, 2021 | 25.96 | 25.96 | 25.72 | 25.87 | 187,702 | -0.06(-0.22%) |
Nov 11, 2021 | 25.86 | 26.09 | 25.72 | 25.93 | 94,439 | +0.08(+0.30%) |
Nov 10, 2021 | 26.31 | 25.85 | 116,416 | -0.55(-2.08%) | ||
Nov 09, 2021 | 26.43 | 26.44 | 26.08 | 26.40 | 210,823 | +0.02(+0.07%) |
Nov 08, 2021 | 25.96 | 26.39 | 25.68 | 26.38 | 281,601 | +0.42(+1.63%) |
Nov 05, 2021 | 25.73 | 25.96 | 25.00 | 25.96 | 127,810 | +0.26(+1.01%) |
Nov 04, 2021 | 25.54 | 26.20 | 25.54 | 25.70 | 141,856 | +0.26(+1.02%) |
Nov 03, 2021 | 25.86 | 26.17 | 25.43 | 25.44 | 361,716 | -0.51(-1.96%) |
Nov 02, 2021 | 26.00 | 26.36 | 25.47 | 25.95 | 409,978 | -0.20(-0.77%) |
Nov 01, 2021 | 23.66 | 26.63 | 23.76 | 26.15 | 1,449,589 | +5.41(+26.10%) |
Oct 29, 2021 | 20.63 | 20.81 | 20.36 | 20.74 | 126,292 | +0.30(+1.46%) |
Oct 28, 2021 | 20.05 | 20.47 | 19.99 | 20.44 | 183,086 | +0.46(+2.31%) |
Oct 27, 2021 | 19.97 | 20.40 | 19.93 | 19.98 | 147,834 | -0.09(-0.43%) |
Oct 26, 2021 | 20.91 | 19.84 | 20.07 | 312,804 | -0.63(-3.07%) | |
Oct 25, 2021 | 21.26 | 21.34 | 20.62 | 20.70 | 155,519 | -0.66(-3.11%) |
Oct 22, 2021 | 21.27 | 21.55 | 21.04 | 21.36 | 146,216 | +0.02(+0.09%) |
Oct 21, 2021 | 21.52 | 21.54 | 21.11 | 21.34 | 213,279 | -0.26(-1.20%) |
Oct 20, 2021 | 21.87 | 21.87 | 21.46 | 21.60 | 163,532 | -0.27(-1.23%) |
Oct 19, 2021 | 21.99 | 22.16 | 21.44 | 21.87 | 157,162 | -0.08(-0.35%) |
Oct 18, 2021 | 23.78 | 24.04 | 21.86 | 21.95 | 289,619 | -1.38(-5.93%) |
Oct 15, 2021 | 23.35 | 23.50 | 23.35 | 23.34 | 168,130 | +0.41(+1.80%) |
Oct 14, 2021 | 21.98 | 22.94 | 21.92 | 22.92 | 193,111 | +1.05(+4.79%) |
Oct 13, 2021 | 22.11 | 22.11 | 21.54 | 21.87 | 122,924 | -0.12(-0.57%) |
Oct 12, 2021 | 21.80 | 22.20 | 21.64 | 22.00 | 172,394 | +0.30(+1.37%) |
Oct 11, 2021 | 21.82 | 21.95 | 21.60 | 21.70 | 88,350 | -0.11(-0.53%) |
Oct 08, 2021 | 22.04 | 22.36 | 21.59 | 21.82 | 135,922 | -0.38(-1.72%) |
Oct 07, 2021 | 21.62 | 22.68 | 21.61 | 22.20 | 271,716 | +0.76(+3.53%) |
Oct 06, 2021 | 21.91 | 21.91 | 20.39 | 21.44 | 451,772 | -0.22(-1.02%) |
Oct 05, 2021 | 20.68 | 23.52 | 20.68 | 21.66 | 1,176,384 | -2.75(-11.25%) |
Oct 04, 2021 | 25.24 | 25.41 | 24.18 | 24.41 | 206,814 | -0.63(-2.52%) |
Oct 01, 2021 | 24.57 | 25.24 | 24.35 | 25.04 | 119,883 | +0.53(+2.15%) |
Sep 30, 2021 | 24.46 | 24.78 | 24.17 | 24.51 | 88,376 | +0.27(+1.11%) |
Sep 29, 2021 | 24.00 | 24.29 | 23.95 | 24.25 | 77,734 | +0.25(+1.04%) |
Sep 28, 2021 | 24.74 | 24.77 | 23.89 | 24.00 | 118,062 | -0.98(-3.91%) |
Sep 27, 2021 | 24.65 | 25.35 | 24.47 | 24.97 | 156,065 | +0.34(+1.36%) |
Sep 24, 2021 | 24.64 | 24.97 | 24.43 | 24.64 | 114,369 | -0.09(-0.35%) |
Sep 23, 2021 | 24.31 | 25.15 | 24.27 | 24.73 | 146,778 | +0.44(+1.81%) |
Sep 22, 2021 | 23.68 | 24.64 | 23.68 | 24.29 | 87,748 | +0.69(+2.92%) |
Sep 21, 2021 | 24.10 | 24.10 | 23.23 | 23.60 | 87,774 | -0.25(-1.04%) |
Sep 20, 2021 | 23.94 | 24.51 | 23.50 | 23.84 | 105,505 | -0.77(-3.11%) |
Sep 17, 2021 | 24.73 | 25.07 | 24.08 | 24.61 | 378,824 | +0.08(+0.31%) |
Sep 16, 2021 | 24.45 | 24.94 | 24.18 | 24.53 | 149,776 | +0.18(+0.75%) |
Sep 15, 2021 | 23.93 | 24.59 | 23.64 | 24.35 | 117,249 | +0.51(+2.13%) |
Sep 14, 2021 | 24.27 | 24.30 | 23.77 | 23.84 | 132,789 | -0.28(-1.15%) |
Sep 13, 2021 | 23.90 | 24.26 | 23.54 | 24.12 | 107,645 | +0.30(+1.25%) |
Sep 10, 2021 | 24.27 | 24.27 | 23.74 | 23.83 | 93,368 | -0.34(-1.39%) |
Sep 09, 2021 | 23.87 | 25.63 | 23.47 | 24.16 | 313,036 | +0.23(+0.96%) |
Sep 08, 2021 | 24.28 | 24.52 | 23.78 | 23.93 | 72,149 | -0.41(-1.69%) |
Sep 07, 2021 | 24.43 | 24.59 | 24.26 | 24.34 | 55,555 | -0.02(-0.08%) |
Sep 03, 2021 | 24.44 | 24.44 | 23.92 | 24.36 | 99,510 | -0.20(-0.82%) |
Sep 02, 2021 | 24.73 | 24.73 | 24.11 | 24.56 | 113,842 | -0.11(-0.47%) |
Sep 01, 2021 | 24.45 | 24.83 | 23.93 | 24.68 | 84,073 | +0.25(+1.02%) |
Aug 31, 2021 | 24.75 | 24.82 | 24.34 | 24.43 | 194,499 | -0.35(-1.43%) |
Aug 30, 2021 | 25.06 | 25.61 | 24.64 | 24.78 | 134,053 | -0.13(-0.54%) |
Aug 27, 2021 | 24.13 | 25.19 | 24.13 | 24.92 | 133,025 | +0.86(+3.58%) |
Aug 26, 2021 | 24.19 | 24.47 | 23.97 | 24.06 | 65,032 | -0.19(-0.79%) |
Aug 25, 2021 | 24.56 | 24.79 | 24.25 | 24.25 | 79,109 | -0.27(-1.09%) |
Aug 24, 2021 | 24.51 | 24.67 | 24.10 | 24.51 | 82,723 | +0.11(+0.47%) |
Aug 23, 2021 | 24.94 | 25.13 | 24.26 | 24.40 | 109,726 | -0.43(-1.73%) |
Aug 20, 2021 | 23.55 | 24.91 | 23.55 | 24.83 | 177,848 | +1.15(+4.85%) |
Aug 19, 2021 | 23.71 | 24.02 | 23.14 | 23.68 | 128,900 | -0.36(-1.51%) |
Aug 18, 2021 | 23.73 | 24.49 | 23.29 | 24.05 | 108,578 | +0.47(+1.99%) |
Aug 17, 2021 | 24.09 | 24.09 | 23.56 | 23.58 | 95,936 | -0.88(-3.60%) |
Aug 16, 2021 | 25.07 | 25.20 | 24.42 | 24.46 | 135,057 | -0.87(-3.44%) |
Aug 13, 2021 | 25.60 | 25.81 | 25.29 | 25.33 | 100,372 | -0.22(-0.86%) |
Aug 12, 2021 | 25.17 | 25.57 | 24.61 | 25.55 | 116,702 | +0.50(+1.99%) |
Aug 11, 2021 | 25.69 | 25.72 | 24.91 | 25.05 | 122,593 | -0.61(-2.39%) |
Aug 10, 2021 | 25.03 | 25.70 | 24.75 | 25.66 | 153,024 | +0.67(+2.68%) |
Aug 09, 2021 | 25.27 | 25.32 | 24.65 | 24.99 | 99,574 | -0.15(-0.61%) |
Aug 06, 2021 | 24.70 | 25.22 | 24.22 | 25.15 | 121,644 | +0.67(+2.74%) |
Aug 05, 2021 | 23.82 | 24.58 | 23.77 | 24.48 | 85,969 | +0.81(+3.44%) |
Aug 04, 2021 | 23.64 | 23.92 | 23.15 | 23.66 | 176,709 | -0.19(-0.80%) |
Aug 03, 2021 | 24.29 | 24.29 | 23.45 | 23.85 | 188,773 | -0.41(-1.70%) |
Aug 02, 2021 | 24.03 | 24.56 | 23.32 | 24.27 | 282,558 | +0.36(+1.52%) |
Jul 30, 2021 | 24.01 | 24.37 | 23.75 | 23.90 | 103,106 | -0.20(-0.83%) |
Jul 29, 2021 | 23.79 | 24.30 | 23.79 | 24.10 | 80,083 | +0.36(+1.53%) |
Jul 28, 2021 | 23.54 | 23.96 | 23.29 | 23.74 | 127,511 | +0.43(+1.85%) |
Jul 27, 2021 | 24.16 | 24.27 | 23.00 | 23.31 | 184,945 | -1.05(-4.32%) |
Jul 26, 2021 | 22.50 | 24.49 | 22.50 | 24.36 | 326,331 | +2.11(+9.46%) |
Jul 23, 2021 | 22.66 | 22.66 | 21.80 | 22.26 | 194,246 | +0.09(+0.39%) |
Jul 22, 2021 | 22.44 | 22.44 | 21.87 | 22.17 | 127,103 | -0.26(-1.15%) |
Jul 21, 2021 | 21.95 | 22.43 | 21.82 | 22.43 | 137,843 | +0.49(+2.23%) |
Jul 20, 2021 | 21.30 | 22.05 | 21.30 | 21.94 | 191,200 | +0.72(+3.38%) |
Jul 19, 2021 | 21.86 | 21.98 | 21.13 | 21.22 | 206,964 | -0.74(-3.38%) |
Jul 16, 2021 | 21.96 | 22.30 | 21.45 | 21.97 | 247,050 | -0.15(-0.69%) |
Jul 15, 2021 | 22.80 | 22.80 | 22.03 | 22.12 | 168,645 | -0.68(-2.97%) |
Jul 14, 2021 | 23.08 | 23.27 | 22.73 | 22.79 | 110,543 | -0.07(-0.29%) |
Jul 13, 2021 | 22.97 | 23.28 | 22.81 | 22.86 | 121,938 | -0.26(-1.11%) |
Jul 12, 2021 | 23.65 | 24.14 | 23.02 | 23.12 | 214,917 | -0.58(-2.45%) |
Jul 09, 2021 | 24.22 | 24.22 | 23.36 | 23.70 | 488,656 | -0.23(-0.96%) |
Jul 08, 2021 | 23.50 | 24.40 | 23.27 | 23.93 | 188,347 | -0.29(-1.18%) |
Jul 07, 2021 | 24.35 | 24.49 | 23.75 | 24.21 | 167,958 | -0.13(-0.55%) |
Jul 06, 2021 | 24.42 | 24.42 | 23.71 | 24.35 | 160,648 | -0.10(-0.39%) |
Jul 02, 2021 | 24.54 | 24.55 | 23.92 | 24.44 | 146,827 | -0.12(-0.50%) |
Jul 01, 2021 | 23.18 | 24.66 | 23.15 | 24.57 | 654,484 | +1.54(+6.71%) |
Jun 30, 2021 | 23.78 | 23.78 | 22.83 | 23.02 | 229,453 | -0.62(-2.62%) |
Jun 29, 2021 | 24.47 | 24.53 | 23.60 | 23.64 | 213,552 | -0.73(-3.01%) |
Jun 28, 2021 | 25.23 | 25.23 | 24.31 | 24.38 | 242,457 | -0.96(-3.80%) |
Jun 25, 2021 | 25.73 | 25.82 | 25.18 | 25.34 | 605,298 | -0.36(-1.41%) |
Jun 24, 2021 | 25.04 | 25.87 | 24.87 | 25.70 | 319,020 | +0.80(+3.21%) |
Jun 23, 2021 | 24.59 | 25.20 | 24.30 | 24.90 | 292,221 | +0.43(+1.75%) |
Jun 22, 2021 | 24.35 | 24.53 | 23.80 | 24.47 | 252,032 | +0.12(+0.51%) |
Jun 21, 2021 | 24.63 | 24.77 | 23.53 | 24.35 | 369,396 | -0.14(-0.58%) |
Jun 18, 2021 | 22.61 | 25.01 | 22.61 | 24.49 | 892,350 | +1.63(+7.13%) |
Jun 17, 2021 | 23.20 | 23.42 | 22.46 | 22.86 | 273,002 | -0.17(-0.74%) |
Jun 16, 2021 | 22.38 | 23.04 | 20.75 | 23.03 | 304,454 | +0.45(+1.98%) |
Jun 15, 2021 | 22.52 | 22.80 | 21.93 | 22.58 | 266,057 | +0.02(+0.08%) |
Jun 14, 2021 | 20.80 | 22.85 | 20.73 | 22.57 | 536,626 | +1.89(+9.12%) |
Jun 11, 2021 | 20.52 | 21.06 | 20.49 | 20.68 | 350,453 | +0.30(+1.50%) |
Jun 10, 2021 | 21.01 | 21.01 | 20.15 | 20.37 | 496,384 | -0.71(-3.39%) |
Jun 09, 2021 | 21.45 | 22.49 | 20.59 | 21.09 | 1,053,966 | -3.36(-13.76%) |
Jun 08, 2021 | 23.57 | 24.59 | 23.56 | 24.45 | 213,075 | +0.91(+3.84%) |
Jun 07, 2021 | 23.46 | 23.68 | 23.35 | 23.55 | 58,055 | +0.18(+0.77%) |
Jun 04, 2021 | 23.73 | 23.76 | 23.20 | 23.37 | 89,217 | -0.22(-0.93%) |
Jun 03, 2021 | 23.08 | 23.69 | 23.04 | 23.59 | 103,872 | +0.45(+1.94%) |
Jun 02, 2021 | 22.84 | 23.41 | 22.48 | 23.14 | 106,794 | +0.41(+1.80%) |
Jun 01, 2021 | 24.20 | 24.20 | 22.64 | 22.73 | 242,572 | -1.37(-5.69%) |
May 28, 2021 | 23.32 | 24.25 | 22.96 | 24.10 | 365,817 | +0.97(+4.20%) |
May 27, 2021 | 22.76 | 23.27 | 22.68 | 23.13 | 117,972 | +0.69(+3.06%) |
May 26, 2021 | 21.94 | 22.44 | 21.92 | 22.44 | 86,692 | +0.39(+1.77%) |
May 25, 2021 | 22.54 | 22.70 | 22.05 | 22.05 | 132,584 | -0.44(-1.95%) |
May 24, 2021 | 22.37 | 22.67 | 22.08 | 22.49 | 212,349 | +0.26(+1.16%) |
May 21, 2021 | 22.67 | 22.78 | 22.17 | 22.23 | 103,553 | -0.15(-0.68%) |
May 20, 2021 | 22.28 | 22.49 | 22.28 | 22.38 | 130,824 | +0.05(+0.21%) |
May 19, 2021 | 22.09 | 22.38 | 21.62 | 22.34 | 109,082 | -0.22(-0.97%) |
May 18, 2021 | 22.78 | 23.16 | 21.78 | 22.56 | 110,734 | -0.19(-0.84%) |
May 17, 2021 | 22.79 | 23.08 | 22.26 | 22.75 | 404,574 | -0.22(-0.95%) |
May 14, 2021 | 22.63 | 23.27 | 22.61 | 22.97 | 108,895 | +0.50(+2.21%) |
May 13, 2021 | 21.63 | 22.64 | 21.63 | 22.47 | 189,734 | +0.91(+4.24%) |
May 12, 2021 | 21.41 | 22.00 | 21.12 | 21.56 | 371,059 | +0.06(+0.27%) |
May 11, 2021 | 21.16 | 21.61 | 20.91 | 21.50 | 345,825 | -0.16(-0.75%) |
May 10, 2021 | 22.65 | 22.65 | 21.58 | 21.66 | 157,989 | -1.06(-4.66%) |
May 07, 2021 | 22.47 | 23.07 | 22.47 | 22.72 | 109,191 | +0.29(+1.27%) |
May 06, 2021 | 22.19 | 22.50 | 21.68 | 22.43 | 299,255 | +0.24(+1.07%) |
May 05, 2021 | 22.61 | 22.61 | 21.99 | 22.19 | 204,433 | -0.16(-0.72%) |
May 04, 2021 | 22.87 | 22.98 | 22.17 | 22.36 | 267,289 | -0.74(-3.22%) |