Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.08 | 19.30 | 18.97 | 18.97 | 48,581 | +0.79(+4.35%) |
Apr 28, 2022 | 18.28 | 18.32 | 17.94 | 18.18 | 13,634 | +0.14(+0.78%) |
Apr 27, 2022 | 17.81 | 18.18 | 17.81 | 18.04 | 19,330 | +0.54(+3.09%) |
Apr 26, 2022 | 17.82 | 17.82 | 17.50 | 17.50 | 17,790 | -0.17(-0.96%) |
Apr 25, 2022 | 17.58 | 17.75 | 17.47 | 17.67 | 26,608 | -0.28(-1.56%) |
Apr 22, 2022 | 17.99 | 18.36 | 17.93 | 17.95 | 37,395 | +0.36(+2.05%) |
Apr 21, 2022 | 18.00 | 18.00 | 17.56 | 17.59 | 54,168 | -0.42(-2.33%) |
Apr 20, 2022 | 18.51 | 18.51 | 18.01 | 18.01 | 51,840 | -0.72(-3.84%) |
Apr 19, 2022 | 18.59 | 18.73 | 18.43 | 18.73 | 11,464 | -0.13(-0.69%) |
Apr 18, 2022 | 18.96 | 18.99 | 18.68 | 18.86 | 40,285 | -0.21(-1.10%) |
Apr 14, 2022 | 19.07 | 0 | -0.14(-0.73%) | |||
Apr 13, 2022 | 19.12 | 19.32 | 19.12 | 19.21 | 19,922 | +0.25(+1.32%) |
Apr 12, 2022 | 19.18 | 19.24 | 18.96 | 18.96 | 20,023 | -0.10(-0.52%) |
Apr 11, 2022 | 19.15 | 19.22 | 18.95 | 19.06 | 20,680 | -0.32(-1.65%) |
Apr 08, 2022 | 19.43 | 19.61 | 19.38 | 19.38 | 12,323 | -0.02(-0.10%) |
Apr 07, 2022 | 19.58 | 19.58 | 19.30 | 19.40 | 44,128 | -0.19(-0.97%) |
Apr 06, 2022 | 19.62 | 19.70 | 19.48 | 19.59 | 49,979 | -0.36(-1.80%) |
Apr 05, 2022 | 20.36 | 20.36 | 19.88 | 19.95 | 24,364 | -0.53(-2.59%) |
Apr 04, 2022 | 20.15 | 20.48 | 20.15 | 20.48 | 77,401 | +0.63(+3.17%) |
Apr 01, 2022 | 19.97 | 20.12 | 19.78 | 19.85 | 29,721 | +0.71(+3.71%) |
Mar 31, 2022 | 19.60 | 19.60 | 19.12 | 19.14 | 19,227 | -0.62(-3.14%) |
Mar 30, 2022 | 19.71 | 19.95 | 19.69 | 19.76 | 8,677 | -0.13(-0.65%) |
Mar 29, 2022 | 19.88 | 20.12 | 19.85 | 19.89 | 30,945 | +0.39(+2.00%) |
Mar 28, 2022 | 19.29 | 19.59 | 19.29 | 19.50 | 10,942 | +0.34(+1.77%) |
Mar 25, 2022 | 19.11 | 19.21 | 18.97 | 19.16 | 43,910 | -0.38(-1.94%) |
Mar 24, 2022 | 19.63 | 19.63 | 19.25 | 19.54 | 40,354 | -0.29(-1.46%) |
Mar 23, 2022 | 19.79 | 20.18 | 19.49 | 19.83 | 31,108 | -0.09(-0.45%) |
Mar 22, 2022 | 19.84 | 20.10 | 19.83 | 19.92 | 36,012 | +0.88(+4.62%) |
Mar 21, 2022 | 19.30 | 19.31 | 18.82 | 19.04 | 91,131 | -0.91(-4.56%) |
Mar 18, 2022 | 19.18 | 20.18 | 19.06 | 19.95 | 51,117 | +0.93(+4.89%) |
Mar 17, 2022 | 19.33 | 19.33 | 18.70 | 19.02 | 54,269 | -0.92(-4.61%) |
Mar 16, 2022 | 19.10 | 19.94 | 18.14 | 19.94 | 150,241 | +3.40(+20.56%) |
Mar 15, 2022 | 16.30 | 16.80 | 16.04 | 16.54 | 60,854 | -0.10(-0.60%) |
Mar 14, 2022 | 17.04 | 17.07 | 16.59 | 16.64 | 120,280 | -1.09(-6.15%) |
Mar 11, 2022 | 18.68 | 18.68 | 17.71 | 17.73 | 74,981 | -0.81(-4.37%) |
Mar 10, 2022 | 18.95 | 18.95 | 18.50 | 18.54 | 85,399 | -0.93(-4.78%) |
Mar 09, 2022 | 19.28 | 19.48 | 19.21 | 19.47 | 30,755 | +0.19(+0.99%) |
Mar 08, 2022 | 19.42 | 19.55 | 19.08 | 19.28 | 55,250 | -0.16(-0.82%) |
Mar 07, 2022 | 19.74 | 19.82 | 19.44 | 19.44 | 55,391 | -0.62(-3.09%) |
Mar 04, 2022 | 20.37 | 20.37 | 20.01 | 20.06 | 52,583 | -0.36(-1.76%) |
Mar 03, 2022 | 20.83 | 20.83 | 20.41 | 20.42 | 60,951 | -0.46(-2.20%) |
Mar 02, 2022 | 21.16 | 21.16 | 20.80 | 20.88 | 21,605 | -0.32(-1.51%) |
Mar 01, 2022 | 21.89 | 21.89 | 21.09 | 21.20 | 15,544 | +0.07(+0.33%) |
Feb 28, 2022 | 21.13 | 21.22 | 21.01 | 21.13 | 9,597 | -0.27(-1.26%) |
Feb 25, 2022 | 21.30 | 21.40 | 21.17 | 21.40 | 11,924 | -0.09(-0.42%) |
Feb 24, 2022 | 21.00 | 21.49 | 20.79 | 21.49 | 49,859 | -0.04(-0.19%) |
Feb 23, 2022 | 21.84 | 21.84 | 21.52 | 21.53 | 25,098 | -0.28(-1.28%) |
Feb 22, 2022 | 21.92 | 21.94 | 21.75 | 21.81 | 28,774 | -0.58(-2.59%) |
Feb 18, 2022 | 22.39 | 0 | -0.56(-2.44%) | |||
Feb 17, 2022 | 23.01 | 23.22 | 22.91 | 22.95 | 19,692 | -0.17(-0.74%) |
Feb 16, 2022 | 22.93 | 23.12 | 22.87 | 23.12 | 3,941 | +0.08(+0.35%) |
Feb 15, 2022 | 22.90 | 23.04 | 22.84 | 23.04 | 12,358 | +0.31(+1.36%) |
Feb 14, 2022 | 22.79 | 22.79 | 22.64 | 22.73 | 15,965 | -0.19(-0.83%) |
Feb 11, 2022 | 23.26 | 23.26 | 22.88 | 22.92 | 30,053 | -0.33(-1.42%) |
Feb 10, 2022 | 23.18 | 23.49 | 23.18 | 23.25 | 11,799 | -0.23(-0.98%) |
Feb 09, 2022 | 23.34 | 23.48 | 23.32 | 23.48 | 13,903 | +0.34(+1.47%) |
Feb 08, 2022 | 22.82 | 23.14 | 22.75 | 23.14 | 6,585 | +0.26(+1.14%) |
Feb 07, 2022 | 23.00 | 23.01 | 22.88 | 22.88 | 9,710 | -0.27(-1.17%) |
Feb 04, 2022 | 22.94 | 23.24 | 22.94 | 23.15 | 23,131 | +0.34(+1.49%) |
Feb 03, 2022 | 22.71 | 22.81 | 6,666 | -0.12(-0.52%) | ||
Feb 02, 2022 | 23.26 | 23.26 | 22.81 | 22.93 | 16,122 | -0.20(-0.86%) |
Feb 01, 2022 | 23.12 | 23.13 | 22.94 | 23.13 | 20,772 | +0.11(+0.48%) |
Jan 31, 2022 | 22.35 | 23.02 | 23.02 | 35,530 | +0.94(+4.26%) | |
Jan 28, 2022 | 22.05 | 22.08 | 21.75 | 22.08 | 36,723 | -0.02(-0.09%) |
Jan 27, 2022 | 22.31 | 22.31 | 22.05 | 22.10 | 20,786 | -0.32(-1.43%) |
Jan 26, 2022 | 22.84 | 22.84 | 22.39 | 22.42 | 13,875 | -0.33(-1.45%) |
Jan 25, 2022 | 22.68 | 22.83 | 22.68 | 22.75 | 15,359 | +0.08(+0.35%) |
Jan 24, 2022 | 22.73 | 22.80 | 22.39 | 22.67 | 20,857 | -0.33(-1.43%) |
Jan 21, 2022 | 23.30 | 23.33 | 22.98 | 23.00 | 18,122 | -0.31(-1.33%) |
Jan 20, 2022 | 23.42 | 23.66 | 23.31 | 23.31 | 52,025 | +0.70(+3.10%) |
Jan 19, 2022 | 22.61 | 22.70 | 22.56 | 22.61 | 5,078 | +0.05(+0.22%) |
Jan 18, 2022 | 22.50 | 22.63 | 22.30 | 22.56 | 15,944 | -0.15(-0.66%) |
Jan 17, 2022 | 22.85 | 22.85 | 22.68 | 22.71 | 25,056 | -0.14(-0.61%) |
Jan 14, 2022 | 22.77 | 22.86 | 22.73 | 22.85 | 8,660 | +0.28(+1.24%) |
Jan 13, 2022 | 22.90 | 22.90 | 22.57 | 22.57 | 11,538 | -0.55(-2.38%) |
Jan 12, 2022 | 23.02 | 23.20 | 22.94 | 23.12 | 9,866 | +0.38(+1.67%) |
Jan 11, 2022 | 22.29 | 22.74 | 22.29 | 22.74 | 50,489 | +0.55(+2.48%) |
Jan 10, 2022 | 22.24 | 22.24 | 22.09 | 22.19 | 8,603 | +0.09(+0.41%) |
Jan 07, 2022 | 22.17 | 22.32 | 22.06 | 22.10 | 10,314 | +0.28(+1.28%) |
Jan 06, 2022 | 21.80 | 21.91 | 21.69 | 21.82 | 9,642 | +0.32(+1.49%) |
Jan 05, 2022 | 21.60 | 21.79 | 21.50 | 21.50 | 37,599 | -0.34(-1.56%) |
Jan 04, 2022 | 22.07 | 22.07 | 21.70 | 21.84 | 28,422 | -0.28(-1.27%) |
Dec 31, 2021 | 22.12 | 22.12 | 22.12 | 0 | -0.36(-1.60%) | |
Dec 30, 2021 | 21.90 | 22.63 | 21.90 | 22.48 | 9,031 | +0.40(+1.81%) |
Dec 29, 2021 | 22.39 | 22.39 | 21.94 | 22.08 | 46,666 | -0.47(-2.08%) |
Dec 24, 2021 | 22.55 | 22.55 | 22.55 | 0 | -0.12(-0.53%) | |
Dec 23, 2021 | 22.69 | 22.69 | 22.46 | 22.67 | 31,286 | -0.02(-0.09%) |
Dec 22, 2021 | 22.73 | 22.73 | 22.56 | 22.69 | 11,862 | -0.19(-0.83%) |
Dec 21, 2021 | 22.48 | 22.88 | 22.48 | 22.88 | 12,590 | +0.65(+2.92%) |
Dec 20, 2021 | 22.40 | 22.40 | 22.17 | 22.23 | 14,311 | -0.42(-1.85%) |
Dec 17, 2021 | 22.58 | 22.71 | 22.38 | 22.65 | 10,817 | -0.11(-0.48%) |
Dec 16, 2021 | 23.14 | 23.14 | 22.72 | 22.76 | 13,421 | +0.04(+0.18%) |
Dec 15, 2021 | 22.93 | 22.93 | 22.57 | 22.72 | 24,850 | -0.69(-2.95%) |
Dec 14, 2021 | 23.35 | 23.41 | 23.22 | 23.41 | 7,426 | +0.03(+0.13%) |
Dec 13, 2021 | 23.60 | 23.60 | 23.25 | 23.38 | 33,957 | -0.21(-0.89%) |
Dec 10, 2021 | 23.62 | 23.62 | 23.53 | 23.59 | 6,500 | -0.03(-0.13%) |
Dec 09, 2021 | 23.53 | 23.77 | 23.52 | 23.62 | 10,002 | +0.12(+0.51%) |
Dec 08, 2021 | 23.34 | 23.60 | 23.34 | 23.50 | 8,638 | +0.07(+0.30%) |
Dec 07, 2021 | 23.55 | 23.55 | 23.39 | 23.43 | 10,081 | +0.18(+0.77%) |
Dec 06, 2021 | 22.99 | 23.28 | 22.81 | 23.25 | 27,728 | +0.25(+1.09%) |
Dec 03, 2021 | 23.28 | 23.28 | 22.75 | 23.00 | 34,134 | -0.52(-2.21%) |
Dec 02, 2021 | 23.80 | 23.80 | 23.42 | 23.52 | 6,535 | +0.07(+0.30%) |
Dec 01, 2021 | 23.50 | 23.75 | 23.44 | 23.45 | 4,528 | +0.11(+0.47%) |
Nov 30, 2021 | 23.43 | 23.54 | 23.28 | 23.34 | 21,329 | -0.11(-0.47%) |
Nov 29, 2021 | 23.57 | 23.57 | 23.45 | 23.45 | 19,887 | -0.20(-0.85%) |
Nov 26, 2021 | 23.90 | 23.90 | 23.54 | 23.65 | 28,681 | -0.64(-2.63%) |
Nov 25, 2021 | 24.21 | 24.29 | 24.21 | 24.29 | 10,702 | +0.14(+0.58%) |
Nov 24, 2021 | 24.04 | 24.19 | 23.98 | 24.15 | 9,558 | +0.01(+0.04%) |
Nov 23, 2021 | 24.40 | 24.40 | 24.10 | 24.14 | 8,677 | -0.20(-0.82%) |
Nov 22, 2021 | 24.52 | 24.52 | 24.28 | 24.34 | 8,098 | -0.16(-0.65%) |
Nov 19, 2021 | 24.46 | 24.59 | 24.46 | 24.50 | 3,096 | +0.17(+0.70%) |
Nov 18, 2021 | 24.46 | 24.33 | 24.27 | 24.33 | 16,447 | -0.50(-2.01%) |
Nov 17, 2021 | 25.09 | 25.10 | 24.82 | 24.83 | 16,639 | -0.17(-0.68%) |
Nov 16, 2021 | 25.00 | 25.07 | 24.96 | 25.00 | 11,900 | +0.34(+1.38%) |
Nov 15, 2021 | 24.82 | 24.82 | 24.64 | 24.66 | 9,905 | -0.19(-0.76%) |
Nov 12, 2021 | 24.77 | 24.90 | 24.72 | 24.85 | 7,105 | -0.06(-0.24%) |
Nov 11, 2021 | 24.41 | 24.91 | 24.41 | 24.91 | 43,298 | +1.09(+4.58%) |
Nov 10, 2021 | 24.21 | 23.82 | 13,575 | +0.29(+1.23%) | ||
Nov 09, 2021 | 23.63 | 23.71 | 23.49 | 23.53 | 21,561 | -0.17(-0.72%) |
Nov 08, 2021 | 23.61 | 23.71 | 23.58 | 23.70 | 6,867 | +0.26(+1.11%) |
Nov 05, 2021 | 23.79 | 23.79 | 23.42 | 23.44 | 21,619 | -0.42(-1.76%) |
Nov 04, 2021 | 24.03 | 24.07 | 23.85 | 23.86 | 4,995 | -0.01(-0.04%) |
Nov 03, 2021 | 23.82 | 23.89 | 23.75 | 23.87 | 3,603 | +0.16(+0.67%) |
Nov 02, 2021 | 23.81 | 23.85 | 23.69 | 23.71 | 6,458 | -0.56(-2.31%) |
Nov 01, 2021 | 23.81 | 24.28 | 23.89 | 24.27 | 11,171 | +0.38(+1.59%) |
Oct 29, 2021 | 24.08 | 24.08 | 23.84 | 23.89 | 15,804 | -0.31(-1.28%) |
Oct 28, 2021 | 24.15 | 24.20 | 24.03 | 24.20 | 6,209 | -0.08(-0.33%) |
Oct 27, 2021 | 24.30 | 24.34 | 24.24 | 24.28 | 3,244 | -0.31(-1.26%) |
Oct 26, 2021 | 24.88 | 24.59 | 9,579 | -0.49(-1.95%) | ||
Oct 25, 2021 | 24.96 | 25.12 | 24.95 | 25.08 | 12,476 | +0.17(+0.68%) |
Oct 22, 2021 | 25.02 | 25.15 | 24.91 | 24.91 | 1,986 | -0.04(-0.16%) |
Oct 21, 2021 | 24.80 | 24.95 | 24.78 | 24.95 | 21,084 | +0.11(+0.44%) |
Oct 20, 2021 | 24.98 | 25.06 | 24.83 | 24.84 | 15,086 | -0.06(-0.24%) |
Oct 19, 2021 | 24.49 | 24.90 | 24.49 | 24.90 | 8,772 | +0.66(+2.72%) |
Oct 18, 2021 | 24.18 | 24.29 | 24.17 | 24.24 | 23,870 | +0.14(+0.58%) |
Oct 15, 2021 | 23.97 | 24.16 | 23.97 | 24.10 | 5,152 | +0.23(+0.96%) |
Oct 14, 2021 | 24.05 | 24.05 | 23.70 | 23.87 | 3,995 | -0.22(-0.91%) |
Oct 13, 2021 | 23.96 | 24.11 | 23.95 | 24.09 | 11,570 | +0.42(+1.77%) |
Oct 12, 2021 | 23.90 | 23.95 | 23.67 | 23.67 | 5,544 | -0.20(-0.84%) |
Oct 08, 2021 | 23.87 | 23.87 | 23.87 | 0 | +0.12(+0.51%) | |
Oct 07, 2021 | 23.43 | 23.83 | 23.43 | 23.75 | 12,664 | +0.84(+3.67%) |
Oct 06, 2021 | 22.73 | 22.93 | 22.68 | 22.91 | 13,412 | -0.09(-0.39%) |
Oct 05, 2021 | 22.82 | 23.06 | 22.82 | 23.00 | 10,890 | +0.35(+1.55%) |
Oct 04, 2021 | 22.97 | 22.98 | 22.57 | 22.65 | 51,079 | -0.68(-2.91%) |
Oct 01, 2021 | 23.60 | 23.61 | 23.23 | 23.33 | 7,332 | -0.32(-1.35%) |
Sep 30, 2021 | 23.71 | 23.85 | 23.62 | 23.65 | 6,189 | +0.08(+0.34%) |
Sep 29, 2021 | 23.75 | 23.80 | 23.57 | 23.57 | 7,781 | +0.02(+0.08%) |
Sep 28, 2021 | 23.55 | 23.72 | 23.50 | 23.55 | 17,721 | +0.11(+0.47%) |
Sep 27, 2021 | 23.26 | 23.47 | 23.17 | 23.44 | 9,778 | +0.25(+1.08%) |
Sep 24, 2021 | 23.50 | 23.50 | 23.18 | 23.19 | 17,911 | -0.47(-1.99%) |
Sep 23, 2021 | 23.72 | 23.72 | 23.54 | 23.66 | 13,788 | -0.40(-1.66%) |
Sep 22, 2021 | 23.90 | 24.28 | 23.90 | 24.06 | 16,022 | +0.36(+1.52%) |
Sep 21, 2021 | 23.61 | 23.72 | 23.61 | 23.70 | 6,965 | +0.25(+1.07%) |
Sep 20, 2021 | 23.78 | 23.78 | 23.27 | 23.45 | 37,337 | -0.89(-3.66%) |
Sep 17, 2021 | 24.21 | 24.35 | 24.21 | 24.34 | 9,028 | +0.26(+1.08%) |
Sep 16, 2021 | 23.99 | 24.12 | 23.86 | 24.08 | 9,218 | -0.26(-1.07%) |
Sep 15, 2021 | 24.83 | 24.83 | 24.14 | 24.34 | 11,527 | -0.27(-1.10%) |
Sep 14, 2021 | 24.75 | 24.75 | 24.61 | 24.61 | 13,934 | -0.51(-2.03%) |
Sep 13, 2021 | 25.23 | 25.23 | 24.97 | 25.12 | 8,839 | -0.11(-0.44%) |
Sep 10, 2021 | 25.36 | 25.39 | 25.19 | 25.23 | 7,981 | +0.07(+0.28%) |
Sep 09, 2021 | 25.11 | 25.26 | 25.10 | 25.16 | 27,096 | -0.33(-1.29%) |
Sep 08, 2021 | 25.57 | 25.63 | 25.44 | 25.49 | 10,475 | -0.19(-0.74%) |
Sep 07, 2021 | 25.28 | 25.74 | 25.28 | 25.68 | 27,812 | +0.82(+3.30%) |
Sep 03, 2021 | 24.86 | 24.86 | 24.86 | 0 | -0.03(-0.12%) | |
Sep 02, 2021 | 25.22 | 25.22 | 24.88 | 24.89 | 15,251 | -0.38(-1.50%) |
Sep 01, 2021 | 24.98 | 25.30 | 24.98 | 25.27 | 37,115 | +0.53(+2.14%) |
Aug 31, 2021 | 24.73 | 24.75 | 24.65 | 24.74 | 13,101 | +0.47(+1.94%) |
Aug 30, 2021 | 24.12 | 24.31 | 23.96 | 24.27 | 29,687 | +0.03(+0.12%) |
Aug 27, 2021 | 24.40 | 24.40 | 24.19 | 24.24 | 37,048 | +0.05(+0.21%) |
Aug 26, 2021 | 24.17 | 24.30 | 24.15 | 24.19 | 9,068 | -0.22(-0.90%) |
Aug 25, 2021 | 24.58 | 24.58 | 24.34 | 24.41 | 17,568 | -0.20(-0.81%) |
Aug 24, 2021 | 24.27 | 24.62 | 24.27 | 24.61 | 29,515 | +0.74(+3.10%) |
Aug 23, 2021 | 23.87 | 23.87 | 23.68 | 23.87 | 37,330 | +0.11(+0.46%) |
Aug 20, 2021 | 23.80 | 23.96 | 23.70 | 23.76 | 35,916 | -0.21(-0.88%) |
Aug 19, 2021 | 23.84 | 24.02 | 23.84 | 23.97 | 10,472 | -0.18(-0.75%) |
Aug 18, 2021 | 24.21 | 24.25 | 24.14 | 24.15 | 23,739 | +0.26(+1.09%) |
Aug 17, 2021 | 23.99 | 24.10 | 23.86 | 23.89 | 28,901 | -0.58(-2.37%) |
Aug 16, 2021 | 24.50 | 24.50 | 24.35 | 24.47 | 19,085 | -0.28(-1.13%) |
Aug 13, 2021 | 24.72 | 24.79 | 24.70 | 24.75 | 8,656 | -0.03(-0.12%) |
Aug 12, 2021 | 24.97 | 24.97 | 24.72 | 24.78 | 14,642 | -0.33(-1.31%) |
Aug 11, 2021 | 25.21 | 25.22 | 25.00 | 25.11 | 31,721 | +0.19(+0.76%) |
Aug 10, 2021 | 25.14 | 25.17 | 24.92 | 24.92 | 32,035 | +0.15(+0.61%) |
Aug 09, 2021 | 24.52 | 24.82 | 24.52 | 24.77 | 16,780 | +0.46(+1.89%) |
Aug 06, 2021 | 24.43 | 24.46 | 24.26 | 24.31 | 18,418 | -0.17(-0.69%) |
Aug 05, 2021 | 24.67 | 24.67 | 24.43 | 24.48 | 26,616 | -0.36(-1.45%) |
Aug 04, 2021 | 24.76 | 24.93 | 24.75 | 24.84 | 48,681 | +0.37(+1.51%) |
Aug 03, 2021 | 24.43 | 24.49 | 24.40 | 24.47 | 12,340 | +0.25(+1.03%) |
Jul 30, 2021 | 24.22 | 24.22 | 24.22 | 0 | -0.18(-0.74%) | |
Jul 29, 2021 | 24.74 | 24.74 | 24.32 | 24.40 | 72,413 | -0.49(-1.97%) |
Jul 28, 2021 | 24.28 | 24.94 | 24.28 | 24.89 | 64,233 | +1.24(+5.24%) |
Jul 27, 2021 | 23.40 | 23.65 | 23.05 | 23.65 | 115,132 | -0.64(-2.63%) |
Jul 26, 2021 | 25.17 | 25.17 | 24.28 | 24.29 | 81,442 | -1.46(-5.67%) |
Jul 23, 2021 | 26.00 | 26.00 | 25.67 | 25.75 | 42,894 | -0.64(-2.43%) |
Jul 22, 2021 | 26.43 | 26.48 | 26.35 | 26.39 | 24,312 | +0.13(+0.50%) |
Jul 21, 2021 | 26.31 | 26.31 | 26.15 | 26.26 | 23,644 | -0.22(-0.83%) |
Jul 20, 2021 | 26.51 | 26.54 | 26.42 | 26.48 | 28,937 | -0.16(-0.60%) |
Jul 19, 2021 | 26.77 | 26.77 | 26.60 | 26.64 | 4,851 | -0.15(-0.56%) |
Jul 16, 2021 | 27.00 | 27.01 | 26.79 | 26.79 | 19,971 | -0.16(-0.59%) |
Jul 15, 2021 | 26.80 | 26.98 | 26.80 | 26.95 | 19,349 | +0.40(+1.51%) |
Jul 14, 2021 | 26.61 | 26.62 | 26.45 | 26.55 | 12,221 | -0.07(-0.26%) |
Jul 13, 2021 | 26.44 | 26.76 | 26.44 | 26.62 | 24,041 | +0.39(+1.49%) |
Jul 12, 2021 | 26.28 | 26.34 | 26.20 | 26.23 | 9,779 | -0.07(-0.27%) |
Jul 09, 2021 | 26.07 | 26.38 | 26.07 | 26.30 | 11,076 | +0.55(+2.14%) |
Jul 08, 2021 | 25.80 | 25.83 | 25.66 | 25.75 | 55,361 | -0.72(-2.72%) |
Jul 07, 2021 | 26.54 | 26.57 | 26.45 | 26.47 | 22,155 | +0.06(+0.23%) |
Jul 06, 2021 | 26.46 | 26.48 | 26.34 | 26.41 | 35,062 | -0.16(-0.60%) |
Jul 05, 2021 | 26.80 | 26.87 | 26.51 | 26.57 | 53,888 | -0.29(-1.08%) |
Jul 02, 2021 | 27.04 | 27.04 | 26.80 | 26.86 | 35,380 | -0.61(-2.22%) |
Jun 30, 2021 | 27.47 | 27.47 | 27.47 | 0 | -0.34(-1.22%) | |
Jun 29, 2021 | 27.58 | 27.81 | 27.56 | 27.81 | 7,941 | -0.09(-0.32%) |
Jun 28, 2021 | 27.80 | 27.92 | 27.80 | 27.90 | 4,284 | +0.19(+0.69%) |
Jun 25, 2021 | 27.51 | 27.71 | 27.51 | 27.71 | 17,881 | +0.48(+1.76%) |
Jun 24, 2021 | 27.09 | 27.26 | 27.09 | 27.23 | 4,567 | +0.19(+0.70%) |
Jun 23, 2021 | 26.99 | 27.07 | 26.99 | 27.04 | 6,602 | +0.31(+1.16%) |
Jun 22, 2021 | 26.83 | 26.83 | 26.71 | 26.73 | 8,460 | -0.27(-1.00%) |
Jun 21, 2021 | 27.02 | 27.05 | 26.95 | 27.00 | 15,701 | -0.15(-0.55%) |
Jun 18, 2021 | 27.01 | 27.30 | 27.01 | 27.15 | 5,767 | +0.17(+0.63%) |
Jun 17, 2021 | 26.61 | 27.02 | 26.61 | 26.98 | 34,275 | +0.61(+2.31%) |
Jun 16, 2021 | 26.60 | 26.60 | 26.34 | 26.37 | 11,150 | -0.30(-1.12%) |
Jun 15, 2021 | 26.90 | 26.90 | 26.67 | 26.67 | 4,703 | -0.30(-1.11%) |
Jun 14, 2021 | 26.88 | 26.97 | 26.83 | 26.97 | 4,336 | +0.08(+0.30%) |
Jun 11, 2021 | 26.75 | 26.91 | 26.75 | 26.89 | 8,344 | +0.10(+0.37%) |
Jun 10, 2021 | 26.75 | 26.84 | 26.75 | 26.79 | 7,506 | +0.12(+0.45%) |
Jun 09, 2021 | 26.68 | 26.71 | 26.63 | 26.67 | 17,153 | -0.08(-0.30%) |
Jun 08, 2021 | 26.70 | 26.76 | 26.63 | 26.75 | 11,347 | -0.03(-0.11%) |
Jun 07, 2021 | 26.92 | 26.92 | 26.64 | 26.78 | 31,439 | -0.26(-0.96%) |
Jun 04, 2021 | 27.01 | 27.08 | 27.00 | 27.04 | 27,260 | +0.19(+0.71%) |
Jun 03, 2021 | 26.98 | 26.98 | 26.85 | 26.85 | 23,099 | -0.37(-1.36%) |
Jun 02, 2021 | 27.29 | 27.30 | 27.18 | 27.22 | 13,003 | -0.23(-0.84%) |
Jun 01, 2021 | 27.32 | 27.49 | 27.20 | 27.45 | 46,064 | +0.74(+2.77%) |
May 31, 2021 | 26.62 | 26.83 | 26.59 | 26.71 | 17,474 | -0.02(-0.07%) |
May 28, 2021 | 26.84 | 26.84 | 26.70 | 26.73 | 25,745 | -0.07(-0.26%) |
May 27, 2021 | 26.82 | 26.83 | 26.66 | 26.80 | 27,405 | -0.15(-0.56%) |
May 26, 2021 | 26.85 | 26.97 | 26.85 | 26.95 | 14,748 | +0.29(+1.09%) |
May 25, 2021 | 26.60 | 26.68 | 26.60 | 26.66 | 21,493 | +0.58(+2.22%) |
May 21, 2021 | 26.08 | 26.08 | 26.08 | 0 | -0.23(-0.87%) | |
May 20, 2021 | 26.23 | 26.37 | 26.23 | 26.31 | 41,476 | +0.14(+0.53%) |
May 19, 2021 | 25.77 | 26.22 | 25.77 | 26.17 | 28,928 | +0.18(+0.69%) |
May 18, 2021 | 25.92 | 26.08 | 25.88 | 25.99 | 15,681 | +0.21(+0.81%) |
May 17, 2021 | 25.79 | 25.79 | 25.74 | 25.78 | 9,553 | +0.12(+0.47%) |
May 14, 2021 | 25.47 | 25.71 | 25.38 | 25.66 | 23,807 | +0.29(+1.14%) |
May 13, 2021 | 25.69 | 25.70 | 25.37 | 25.37 | 45,269 | -0.28(-1.09%) |
May 12, 2021 | 25.86 | 25.86 | 25.63 | 25.65 | 12,624 | -0.28(-1.08%) |
May 11, 2021 | 25.50 | 25.93 | 25.49 | 25.93 | 9,473 | +0.03(+0.12%) |
May 10, 2021 | 26.36 | 26.36 | 25.90 | 25.90 | 36,514 | -0.86(-3.21%) |
May 07, 2021 | 26.81 | 26.90 | 26.75 | 26.76 | 8,781 | +0.02(+0.07%) |
May 06, 2021 | 26.87 | 26.87 | 26.68 | 26.74 | 7,852 | -0.15(-0.56%) |
May 05, 2021 | 26.98 | 27.01 | 26.89 | 26.89 | 6,089 | +0.02(+0.07%) |
May 04, 2021 | 27.05 | 27.10 | 26.77 | 26.87 | 15,823 | -0.18(-0.67%) |