Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.16 | 22.72 | 22.01 | 22.43 | 156,304 | -0.15(-0.67%) |
Jun 29, 2022 | 23.33 | 23.46 | 22.43 | 22.59 | 82,704 | -0.54(-2.34%) |
Jun 28, 2022 | 23.11 | 23.69 | 22.77 | 23.13 | 69,043 | +0.49(+2.17%) |
Jun 27, 2022 | 22.57 | 22.91 | 22.32 | 22.64 | 117,612 | +0.36(+1.59%) |
Jun 24, 2022 | 21.86 | 22.42 | 21.61 | 22.28 | 50,307 | +0.82(+3.82%) |
Jun 23, 2022 | 22.19 | 22.19 | 20.87 | 21.46 | 158,293 | -0.57(-2.57%) |
Jun 22, 2022 | 22.38 | 22.51 | 21.86 | 22.03 | 140,828 | -1.14(-4.93%) |
Jun 21, 2022 | 22.49 | 23.44 | 22.49 | 23.17 | 116,033 | +1.23(+5.63%) |
Jun 17, 2022 | 22.56 | 22.92 | 21.45 | 21.94 | 177,395 | -0.65(-2.89%) |
Jun 16, 2022 | 23.48 | 23.54 | 22.51 | 22.59 | 215,069 | -1.48(-6.13%) |
Jun 15, 2022 | 24.78 | 25.06 | 23.81 | 24.07 | 163,806 | -0.46(-1.88%) |
Jun 14, 2022 | 25.42 | 25.92 | 24.31 | 24.53 | 110,616 | -0.63(-2.50%) |
Jun 13, 2022 | 26.02 | 26.02 | 24.99 | 25.15 | 114,148 | -1.88(-6.95%) |
Jun 10, 2022 | 27.76 | 27.80 | 26.68 | 27.03 | 63,601 | -0.95(-3.39%) |
Jun 09, 2022 | 27.90 | 28.21 | 27.80 | 27.98 | 36,886 | -0.12(-0.42%) |
Jun 08, 2022 | 28.73 | 28.73 | 27.85 | 28.10 | 88,905 | -0.58(-2.02%) |
Jun 07, 2022 | 27.91 | 28.68 | 27.77 | 28.68 | 81,615 | +0.71(+2.55%) |
Jun 06, 2022 | 28.05 | 28.06 | 27.83 | 27.96 | 43,417 | +0.14(+0.49%) |
Jun 03, 2022 | 27.76 | 28.03 | 27.60 | 27.83 | 54,660 | -0.06(-0.22%) |
Jun 02, 2022 | 27.73 | 28.07 | 27.25 | 27.89 | 53,573 | +0.12(+0.42%) |
Jun 01, 2022 | 27.03 | 27.87 | 26.84 | 27.77 | 80,635 | +0.75(+2.76%) |
May 31, 2022 | 27.25 | 27.41 | 26.75 | 27.02 | 92,244 | -0.01(-0.03%) |
May 27, 2022 | 26.62 | 27.20 | 26.10 | 27.03 | 80,957 | +0.57(+2.15%) |
May 26, 2022 | 26.57 | 26.81 | 26.35 | 26.46 | 51,000 | +0.18(+0.67%) |
May 25, 2022 | 25.57 | 26.40 | 25.53 | 26.29 | 72,393 | +0.91(+3.60%) |
May 24, 2022 | 25.46 | 25.47 | 24.86 | 25.37 | 62,473 | -0.13(-0.49%) |
May 23, 2022 | 25.57 | 25.81 | 25.23 | 25.50 | 66,245 | +0.29(+1.13%) |
May 20, 2022 | 24.99 | 25.44 | 24.64 | 25.21 | 64,571 | +0.23(+0.91%) |
May 19, 2022 | 24.90 | 25.34 | 24.59 | 24.99 | 50,750 | -0.16(-0.63%) |
May 18, 2022 | 25.82 | 26.04 | 24.88 | 25.15 | 75,796 | -0.69(-2.67%) |
May 17, 2022 | 25.70 | 26.00 | 25.46 | 25.84 | 64,663 | +0.61(+2.41%) |
May 16, 2022 | 24.89 | 25.50 | 24.89 | 25.23 | 46,063 | +0.39(+1.57%) |
May 13, 2022 | 23.98 | 24.95 | 23.98 | 24.84 | 48,340 | +1.16(+4.92%) |
May 12, 2022 | 23.61 | 24.11 | 23.12 | 23.67 | 86,099 | -0.15(-0.63%) |
May 11, 2022 | 24.47 | 25.19 | 23.71 | 23.82 | 70,439 | -0.31(-1.28%) |
May 10, 2022 | 24.74 | 24.78 | 23.45 | 24.13 | 119,056 | -0.11(-0.45%) |
May 09, 2022 | 25.63 | 25.63 | 24.20 | 24.24 | 107,283 | -1.72(-6.63%) |
May 06, 2022 | 25.79 | 26.04 | 25.09 | 25.96 | 134,910 | +0.30(+1.17%) |
May 05, 2022 | 26.55 | 26.58 | 25.18 | 25.66 | 77,091 | -0.84(-3.17%) |
May 04, 2022 | 25.77 | 26.50 | 25.32 | 26.50 | 70,461 | +1.16(+4.60%) |
May 03, 2022 | 24.70 | 25.44 | 24.70 | 25.34 | 56,434 | +0.78(+3.19%) |
May 02, 2022 | 24.55 | 24.72 | 23.89 | 24.55 | 105,645 | -0.14(-0.57%) |
Apr 29, 2022 | 25.21 | 25.79 | 24.56 | 24.70 | 117,100 | -0.68(-2.69%) |
Apr 28, 2022 | 25.02 | 25.65 | 24.46 | 25.38 | 297,008 | +0.57(+2.31%) |
Apr 27, 2022 | 24.89 | 25.29 | 24.44 | 24.80 | 81,945 | +0.02(+0.10%) |
Apr 26, 2022 | 24.87 | 25.29 | 24.61 | 24.78 | 86,403 | -0.14(-0.57%) |
Apr 25, 2022 | 25.10 | 25.10 | 23.62 | 24.92 | 244,169 | -0.89(-3.45%) |
Apr 22, 2022 | 26.75 | 27.02 | 25.69 | 25.81 | 79,448 | -1.06(-3.93%) |
Apr 21, 2022 | 27.67 | 27.73 | 26.71 | 26.87 | 79,345 | -0.51(-1.85%) |
Apr 20, 2022 | 26.95 | 27.52 | 26.77 | 27.38 | 85,628 | +0.60(+2.24%) |
Apr 19, 2022 | 26.29 | 26.85 | 26.28 | 26.78 | 129,086 | +0.50(+1.92%) |
Apr 18, 2022 | 26.45 | 26.64 | 26.15 | 26.27 | 64,646 | +0.03(+0.13%) |
Apr 14, 2022 | 26.11 | 26.45 | 26.01 | 26.24 | 82,161 | -0.06(-0.22%) |
Apr 13, 2022 | 26.03 | 26.33 | 25.83 | 26.30 | 49,356 | +0.37(+1.43%) |
Apr 12, 2022 | 25.33 | 26.00 | 25.14 | 25.92 | 133,294 | +0.93(+3.70%) |
Apr 11, 2022 | 25.29 | 25.48 | 24.85 | 25.00 | 83,301 | -0.39(-1.53%) |
Apr 08, 2022 | 25.15 | 25.42 | 24.92 | 25.39 | 78,387 | +0.24(+0.95%) |
Apr 07, 2022 | 25.09 | 25.21 | 24.46 | 25.15 | 119,137 | +0.07(+0.26%) |
Apr 06, 2022 | 24.97 | 25.32 | 24.79 | 25.08 | 58,395 | +0.07(+0.30%) |
Apr 05, 2022 | 25.39 | 25.54 | 24.83 | 25.01 | 62,581 | -0.29(-1.14%) |
Apr 04, 2022 | 25.14 | 25.36 | 24.87 | 25.30 | 183,484 | +0.27(+1.09%) |
Apr 01, 2022 | 24.97 | 25.50 | 24.80 | 25.02 | 57,442 | +0.12(+0.46%) |
Mar 31, 2022 | 25.05 | 25.40 | 24.81 | 24.91 | 47,695 | -0.33(-1.31%) |
Mar 30, 2022 | 25.23 | 25.55 | 25.00 | 25.24 | 77,634 | +0.07(+0.30%) |
Mar 29, 2022 | 24.69 | 25.21 | 24.53 | 25.16 | 69,987 | +0.27(+1.10%) |
Mar 28, 2022 | 24.85 | 25.07 | 24.39 | 24.89 | 59,280 | -0.27(-1.08%) |
Mar 25, 2022 | 24.78 | 25.24 | 24.69 | 25.16 | 93,630 | +0.50(+2.04%) |
Mar 24, 2022 | 24.37 | 24.77 | 24.14 | 24.66 | 71,234 | +0.29(+1.19%) |
Mar 23, 2022 | 24.45 | 24.72 | 24.27 | 24.37 | 45,928 | +0.14(+0.58%) |
Mar 22, 2022 | 24.19 | 24.33 | 23.78 | 24.23 | 76,593 | +0.02(+0.07%) |
Mar 21, 2022 | 23.61 | 24.33 | 23.61 | 24.21 | 82,932 | +0.69(+2.92%) |
Mar 18, 2022 | 23.46 | 24.04 | 23.15 | 23.53 | 45,889 | -0.03(-0.14%) |
Mar 17, 2022 | 23.55 | 23.86 | 23.36 | 23.56 | 40,070 | +0.26(+1.13%) |
Mar 16, 2022 | 23.13 | 24.10 | 22.81 | 23.30 | 68,686 | +0.34(+1.46%) |
Mar 15, 2022 | 22.84 | 23.26 | 22.36 | 22.96 | 130,460 | -0.39(-1.69%) |
Mar 14, 2022 | 24.13 | 24.13 | 23.05 | 23.36 | 142,124 | -0.92(-3.78%) |
Mar 11, 2022 | 25.16 | 25.25 | 24.25 | 24.27 | 111,996 | -0.93(-3.68%) |
Mar 10, 2022 | 24.77 | 25.42 | 24.77 | 25.20 | 72,666 | +0.43(+1.72%) |
Mar 09, 2022 | 24.88 | 25.18 | 24.32 | 24.77 | 149,363 | -0.50(-1.98%) |
Mar 08, 2022 | 25.28 | 26.20 | 25.21 | 25.27 | 154,781 | +0.39(+1.55%) |
Mar 07, 2022 | 25.42 | 25.83 | 24.49 | 24.89 | 109,979 | -0.30(-1.17%) |
Mar 04, 2022 | 25.09 | 25.20 | 24.68 | 25.18 | 58,004 | +0.16(+0.66%) |
Mar 03, 2022 | 25.27 | 25.41 | 24.91 | 25.02 | 83,079 | -0.20(-0.81%) |
Mar 02, 2022 | 24.92 | 25.42 | 24.92 | 25.23 | 68,613 | +0.52(+2.09%) |
Mar 01, 2022 | 24.78 | 25.06 | 24.15 | 24.71 | 96,391 | +0.05(+0.20%) |
Feb 28, 2022 | 23.54 | 24.66 | 23.54 | 24.66 | 108,772 | +1.05(+4.45%) |
Feb 25, 2022 | 23.09 | 23.77 | 23.31 | 23.61 | 88,562 | +0.57(+2.49%) |
Feb 24, 2022 | 23.47 | 23.47 | 22.38 | 23.04 | 132,842 | -0.29(-1.23%) |
Feb 23, 2022 | 23.44 | 23.64 | 23.16 | 23.32 | 89,788 | -0.12(-0.53%) |
Feb 22, 2022 | 24.45 | 24.55 | 23.20 | 23.45 | 112,441 | -0.44(-1.85%) |
Feb 18, 2022 | 23.89 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.52 | 24.60 | 24.05 | 24.17 | 52,228 | -0.49(-1.98%) |
Feb 16, 2022 | 24.70 | 25.29 | 24.23 | 24.65 | 67,433 | +0.02(+0.10%) |
Feb 15, 2022 | 24.37 | 24.69 | 24.06 | 24.63 | 76,138 | +0.01(+0.03%) |
Feb 14, 2022 | 25.22 | 25.26 | 24.59 | 24.62 | 84,715 | -0.62(-2.45%) |
Feb 11, 2022 | 24.21 | 25.28 | 24.20 | 25.24 | 174,618 | +1.13(+4.69%) |
Feb 10, 2022 | 24.59 | 24.96 | 24.01 | 24.11 | 75,203 | -0.65(-2.63%) |
Feb 09, 2022 | 24.69 | 25.15 | 24.67 | 24.76 | 51,041 | +0.11(+0.46%) |
Feb 08, 2022 | 24.83 | 24.95 | 24.50 | 24.65 | 80,917 | -0.33(-1.34%) |
Feb 07, 2022 | 24.96 | 25.13 | 24.42 | 24.98 | 85,199 | -0.03(-0.13%) |
Feb 04, 2022 | 24.77 | 25.13 | 24.50 | 25.01 | 99,315 | +0.41(+1.65%) |
Feb 03, 2022 | 24.45 | 24.68 | 24.61 | 184,829 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.43 | 24.74 | 24.09 | 24.68 | 106,038 | +0.30(+1.24%) |
Feb 01, 2022 | 23.38 | 24.42 | 23.27 | 24.38 | 244,638 | +0.89(+3.78%) |
Jan 31, 2022 | 23.21 | 23.72 | 23.49 | 134,191 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.27 | 23.40 | 22.68 | 23.27 | 114,237 | +0.16(+0.70%) |
Jan 27, 2022 | 23.38 | 23.74 | 22.84 | 23.11 | 63,890 | -0.01(-0.04%) |
Jan 26, 2022 | 23.26 | 23.84 | 22.98 | 23.12 | 102,827 | +0.00(+0.00%) |
Jan 25, 2022 | 22.11 | 23.35 | 21.92 | 23.12 | 116,824 | +0.81(+3.65%) |
Jan 24, 2022 | 22.00 | 22.40 | 21.10 | 22.30 | 221,184 | -0.11(-0.47%) |
Jan 21, 2022 | 22.73 | 22.85 | 22.01 | 22.41 | 238,478 | -0.67(-2.89%) |
Jan 20, 2022 | 23.18 | 23.60 | 23.03 | 23.08 | 72,057 | -0.19(-0.80%) |
Jan 19, 2022 | 23.66 | 23.68 | 23.04 | 23.26 | 136,230 | -0.24(-1.03%) |
Jan 18, 2022 | 23.71 | 23.85 | 23.38 | 23.50 | 165,212 | -0.03(-0.14%) |
Jan 14, 2022 | 23.54 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.57 | 23.61 | 22.85 | 22.97 | 67,425 | -0.57(-2.40%) |
Jan 12, 2022 | 23.17 | 23.54 | 23.02 | 23.54 | 124,586 | +0.47(+2.03%) |
Jan 11, 2022 | 22.62 | 23.15 | 22.52 | 23.07 | 191,127 | +0.55(+2.44%) |
Jan 10, 2022 | 22.45 | 22.55 | 22.07 | 22.52 | 133,902 | +0.02(+0.11%) |
Jan 07, 2022 | 22.37 | 22.54 | 22.18 | 22.50 | 129,621 | +0.24(+1.09%) |
Jan 06, 2022 | 21.89 | 22.40 | 21.84 | 22.25 | 87,442 | +0.44(+2.00%) |
Jan 05, 2022 | 22.11 | 22.41 | 21.74 | 21.82 | 156,248 | -0.23(-1.03%) |
Jan 04, 2022 | 21.57 | 22.15 | 21.51 | 22.04 | 95,687 | +0.60(+2.79%) |
Jan 03, 2022 | 20.77 | 21.47 | 20.77 | 21.45 | 90,908 | +0.80(+3.87%) |
Dec 31, 2021 | 20.16 | 20.76 | 20.16 | 20.65 | 109,766 | +0.42(+2.10%) |
Dec 30, 2021 | 20.17 | 20.41 | 20.11 | 20.22 | 93,749 | +0.08(+0.40%) |
Dec 29, 2021 | 20.19 | 20.23 | 19.95 | 20.14 | 58,860 | -0.06(-0.32%) |
Dec 28, 2021 | 20.18 | 20.50 | 20.12 | 20.20 | 70,092 | +0.08(+0.40%) |
Dec 27, 2021 | 19.66 | 20.18 | 19.48 | 20.12 | 108,450 | +0.46(+2.32%) |
Dec 23, 2021 | 19.60 | 19.72 | 19.47 | 19.67 | 62,495 | +0.10(+0.53%) |
Dec 22, 2021 | 19.41 | 19.65 | 19.33 | 19.56 | 105,116 | +0.15(+0.78%) |
Dec 21, 2021 | 19.17 | 19.55 | 19.15 | 19.41 | 116,288 | +0.45(+2.37%) |
Dec 20, 2021 | 19.24 | 19.24 | 18.64 | 18.96 | 168,555 | -0.51(-2.63%) |
Dec 17, 2021 | 19.37 | 19.70 | 19.08 | 19.48 | 74,279 | -0.10(-0.49%) |
Dec 16, 2021 | 19.52 | 20.02 | 19.42 | 19.57 | 69,356 | +0.15(+0.78%) |
Dec 15, 2021 | 19.13 | 19.55 | 18.77 | 19.42 | 95,240 | +0.29(+1.51%) |
Dec 14, 2021 | 19.17 | 19.63 | 19.06 | 19.13 | 71,188 | -0.19(-0.99%) |
Dec 13, 2021 | 19.84 | 19.92 | 19.15 | 19.32 | 98,577 | -0.61(-3.05%) |
Dec 10, 2021 | 20.08 | 20.16 | 19.66 | 19.93 | 56,315 | -0.09(-0.44%) |
Dec 09, 2021 | 20.24 | 20.35 | 19.91 | 20.02 | 52,466 | -0.34(-1.65%) |
Dec 08, 2021 | 20.12 | 20.52 | 20.12 | 20.36 | 55,576 | +0.24(+1.19%) |
Dec 07, 2021 | 20.12 | 20.78 | 20.04 | 20.12 | 89,327 | +0.30(+1.54%) |
Dec 06, 2021 | 19.93 | 20.12 | 19.43 | 19.81 | 105,484 | +0.10(+0.49%) |
Dec 03, 2021 | 20.13 | 20.31 | 19.58 | 19.72 | 137,970 | -0.22(-1.08%) |
Dec 02, 2021 | 19.50 | 20.06 | 19.27 | 19.93 | 168,051 | +0.51(+2.64%) |
Dec 01, 2021 | 20.21 | 20.50 | 19.37 | 19.42 | 189,762 | -0.25(-1.26%) |
Nov 30, 2021 | 19.84 | 20.10 | 19.33 | 19.67 | 260,568 | -0.70(-3.42%) |
Nov 29, 2021 | 21.37 | 21.38 | 20.35 | 20.37 | 209,195 | -0.58(-2.79%) |
Nov 26, 2021 | 20.89 | 21.08 | 20.11 | 20.95 | 286,291 | -0.73(-3.36%) |
Nov 24, 2021 | 21.16 | 21.76 | 21.16 | 21.68 | 75,461 | +0.36(+1.69%) |
Nov 23, 2021 | 21.04 | 21.36 | 20.98 | 21.32 | 56,134 | +0.34(+1.64%) |
Nov 22, 2021 | 20.93 | 21.29 | 20.82 | 20.97 | 90,958 | +0.11(+0.54%) |
Nov 19, 2021 | 21.36 | 21.36 | 20.81 | 20.86 | 200,518 | -0.76(-3.53%) |
Nov 18, 2021 | 21.80 | 21.63 | 21.57 | 21.62 | 59,312 | -0.10(-0.48%) |
Nov 17, 2021 | 22.35 | 22.44 | 21.70 | 21.73 | 98,440 | -0.60(-2.70%) |
Nov 16, 2021 | 22.52 | 22.55 | 22.21 | 22.33 | 86,632 | -0.12(-0.53%) |
Nov 15, 2021 | 22.43 | 22.63 | 22.26 | 22.45 | 121,842 | +0.01(+0.04%) |
Nov 12, 2021 | 22.30 | 22.45 | 22.19 | 22.44 | 54,685 | +0.07(+0.32%) |
Nov 11, 2021 | 22.07 | 22.48 | 22.07 | 22.37 | 60,115 | +0.43(+1.95%) |
Nov 10, 2021 | 22.24 | 21.94 | 55,200 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.21 | 22.26 | 21.89 | 22.24 | 96,078 | +0.04(+0.18%) |
Nov 08, 2021 | 22.08 | 22.24 | 21.95 | 22.20 | 101,553 | +0.33(+1.49%) |
Nov 05, 2021 | 22.02 | 22.11 | 21.66 | 21.88 | 173,562 | +0.04(+0.18%) |
Nov 04, 2021 | 22.26 | 22.28 | 21.46 | 21.84 | 161,106 | -0.24(-1.08%) |
Nov 03, 2021 | 22.00 | 22.27 | 22.00 | 22.08 | 52,485 | -0.18(-0.83%) |
Nov 02, 2021 | 22.36 | 22.36 | 21.95 | 22.26 | 59,075 | +0.01(+0.06%) |
Nov 01, 2021 | 21.85 | 22.45 | 21.60 | 22.25 | 96,541 | +0.65(+3.00%) |
Oct 29, 2021 | 22.04 | 22.16 | 21.37 | 21.60 | 151,499 | -0.51(-2.30%) |
Oct 28, 2021 | 22.24 | 22.49 | 21.93 | 22.11 | 215,931 | -0.19(-0.85%) |
Oct 27, 2021 | 22.51 | 22.71 | 22.16 | 22.30 | 83,042 | -0.15(-0.67%) |
Oct 26, 2021 | 23.05 | 22.45 | 94,535 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.20 | 23.27 | 22.80 | 22.91 | 122,287 | -0.10(-0.45%) |
Oct 22, 2021 | 23.12 | 23.16 | 22.67 | 23.01 | 72,628 | -0.02(-0.10%) |
Oct 21, 2021 | 23.41 | 23.59 | 22.66 | 23.04 | 106,924 | -0.42(-1.79%) |
Oct 20, 2021 | 23.01 | 23.50 | 22.83 | 23.46 | 69,363 | +0.38(+1.65%) |
Oct 19, 2021 | 22.94 | 23.09 | 22.77 | 23.08 | 99,914 | +0.20(+0.90%) |
Oct 18, 2021 | 23.08 | 23.20 | 22.67 | 22.87 | 140,429 | -0.03(-0.14%) |
Oct 15, 2021 | 22.91 | 23.09 | 22.87 | 22.90 | 92,112 | +0.12(+0.52%) |
Oct 14, 2021 | 22.54 | 22.80 | 22.46 | 22.79 | 97,329 | +0.42(+1.87%) |
Oct 13, 2021 | 22.05 | 22.40 | 21.82 | 22.37 | 58,027 | +0.18(+0.83%) |
Oct 12, 2021 | 21.95 | 22.27 | 21.78 | 22.18 | 54,403 | +0.23(+1.06%) |
Oct 11, 2021 | 22.06 | 22.38 | 21.91 | 21.95 | 90,252 | +0.18(+0.83%) |
Oct 08, 2021 | 21.50 | 21.86 | 21.45 | 21.77 | 55,091 | +0.37(+1.73%) |
Oct 07, 2021 | 21.02 | 21.46 | 20.98 | 21.40 | 139,731 | +0.46(+2.22%) |
Oct 06, 2021 | 21.23 | 21.27 | 20.67 | 20.93 | 130,834 | -0.53(-2.46%) |
Oct 05, 2021 | 21.74 | 22.05 | 21.16 | 21.46 | 341,844 | -0.05(-0.22%) |
Oct 04, 2021 | 21.10 | 21.67 | 21.04 | 21.51 | 148,699 | +0.56(+2.69%) |
Oct 01, 2021 | 20.61 | 21.13 | 20.61 | 20.95 | 85,352 | +0.38(+1.86%) |
Sep 30, 2021 | 20.83 | 20.91 | 20.57 | 20.56 | 62,656 | -0.20(-0.95%) |
Sep 29, 2021 | 20.79 | 20.79 | 20.56 | 20.76 | 63,512 | +0.06(+0.29%) |
Sep 28, 2021 | 21.19 | 21.27 | 20.63 | 20.70 | 99,687 | -0.35(-1.67%) |
Sep 27, 2021 | 20.56 | 21.34 | 20.56 | 21.05 | 187,662 | +0.77(+3.81%) |
Sep 24, 2021 | 20.37 | 20.63 | 20.20 | 20.28 | 119,499 | -0.24(-1.19%) |
Sep 23, 2021 | 19.92 | 20.61 | 19.81 | 20.52 | 140,110 | +0.79(+3.99%) |
Sep 22, 2021 | 19.48 | 20.04 | 19.42 | 19.74 | 83,747 | +0.48(+2.48%) |
Sep 21, 2021 | 19.49 | 19.59 | 18.99 | 19.26 | 105,674 | -0.04(-0.19%) |
Sep 20, 2021 | 19.62 | 19.64 | 18.83 | 19.29 | 335,645 | -0.77(-3.85%) |
Sep 17, 2021 | 20.48 | 20.52 | 19.98 | 20.07 | 84,364 | -0.46(-2.25%) |
Sep 16, 2021 | 20.25 | 20.55 | 20.04 | 20.53 | 61,617 | +0.29(+1.43%) |
Sep 15, 2021 | 20.32 | 20.47 | 20.14 | 20.24 | 57,409 | +0.09(+0.47%) |
Sep 14, 2021 | 20.62 | 20.64 | 20.10 | 20.14 | 60,368 | -0.27(-1.34%) |
Sep 13, 2021 | 20.30 | 20.72 | 20.24 | 20.42 | 100,429 | +0.39(+1.95%) |
Sep 10, 2021 | 20.60 | 20.60 | 20.01 | 20.03 | 67,369 | -0.35(-1.73%) |
Sep 09, 2021 | 20.27 | 20.66 | 20.12 | 20.38 | 68,306 | -0.02(-0.08%) |
Sep 08, 2021 | 20.61 | 20.77 | 20.32 | 20.39 | 74,971 | -0.17(-0.84%) |
Sep 07, 2021 | 20.62 | 21.04 | 20.56 | 20.57 | 83,448 | -0.25(-1.20%) |
Sep 03, 2021 | 20.95 | 21.09 | 20.79 | 20.82 | 46,630 | -0.08(-0.37%) |
Sep 02, 2021 | 20.50 | 21.01 | 20.50 | 20.89 | 75,840 | +0.53(+2.61%) |
Sep 01, 2021 | 20.03 | 20.40 | 19.82 | 20.36 | 61,832 | +0.37(+1.84%) |
Aug 31, 2021 | 20.07 | 20.43 | 19.98 | 20.00 | 54,878 | -0.12(-0.62%) |
Aug 30, 2021 | 20.53 | 20.62 | 20.12 | 20.12 | 79,691 | -0.30(-1.49%) |
Aug 27, 2021 | 19.83 | 20.50 | 19.83 | 20.43 | 91,146 | +0.80(+4.10%) |
Aug 26, 2021 | 20.12 | 20.24 | 19.62 | 19.62 | 104,106 | -0.61(-3.01%) |
Aug 25, 2021 | 19.85 | 20.47 | 19.85 | 20.23 | 101,228 | +0.38(+1.93%) |
Aug 24, 2021 | 19.74 | 20.01 | 19.74 | 19.85 | 92,763 | +0.19(+0.95%) |
Aug 23, 2021 | 19.59 | 19.90 | 19.59 | 19.66 | 109,446 | +0.34(+1.78%) |
Aug 20, 2021 | 18.89 | 19.42 | 18.89 | 19.32 | 149,465 | +0.28(+1.48%) |
Aug 19, 2021 | 19.19 | 19.33 | 18.70 | 19.04 | 184,282 | -0.47(-2.42%) |
Aug 18, 2021 | 19.94 | 20.04 | 19.46 | 19.51 | 70,954 | -0.53(-2.67%) |
Aug 17, 2021 | 20.10 | 20.50 | 19.79 | 20.04 | 84,005 | -0.19(-0.96%) |
Aug 16, 2021 | 20.09 | 20.37 | 19.94 | 20.24 | 89,501 | -0.15(-0.76%) |
Aug 13, 2021 | 20.57 | 20.79 | 20.30 | 20.39 | 90,864 | -0.21(-1.02%) |
Aug 12, 2021 | 20.19 | 20.67 | 20.06 | 20.60 | 43,696 | +0.33(+1.60%) |
Aug 11, 2021 | 20.00 | 20.32 | 19.95 | 20.27 | 58,825 | +0.29(+1.43%) |
Aug 10, 2021 | 19.49 | 20.08 | 19.49 | 19.99 | 84,179 | +0.51(+2.60%) |
Aug 09, 2021 | 19.50 | 19.54 | 19.24 | 19.48 | 107,685 | -0.17(-0.88%) |
Aug 06, 2021 | 19.76 | 20.05 | 19.64 | 19.65 | 96,871 | -0.02(-0.12%) |
Aug 05, 2021 | 19.76 | 20.25 | 19.62 | 19.68 | 155,247 | -0.10(-0.51%) |
Aug 04, 2021 | 20.00 | 20.33 | 19.67 | 19.78 | 347,508 | -0.55(-2.70%) |
Aug 03, 2021 | 20.17 | 20.50 | 19.75 | 20.33 | 122,768 | +0.14(+0.69%) |
Aug 02, 2021 | 20.75 | 21.07 | 20.19 | 20.19 | 126,017 | -0.52(-2.51%) |
Jul 30, 2021 | 21.13 | 21.24 | 20.62 | 20.71 | 76,427 | -0.42(-1.98%) |
Jul 29, 2021 | 21.12 | 21.18 | 20.68 | 21.13 | 60,801 | +0.24(+1.15%) |
Jul 28, 2021 | 20.61 | 20.99 | 20.25 | 20.89 | 80,897 | +0.32(+1.54%) |
Jul 27, 2021 | 21.05 | 21.05 | 20.40 | 20.57 | 53,279 | -0.55(-2.60%) |
Jul 26, 2021 | 20.30 | 21.12 | 20.23 | 21.12 | 111,873 | +0.77(+3.77%) |
Jul 23, 2021 | 20.58 | 20.76 | 20.07 | 20.35 | 127,931 | -0.18(-0.87%) |
Jul 22, 2021 | 20.47 | 20.90 | 20.15 | 20.53 | 82,474 | +0.05(+0.23%) |
Jul 21, 2021 | 20.74 | 21.23 | 20.47 | 20.48 | 69,436 | +0.12(+0.57%) |
Jul 20, 2021 | 19.54 | 20.48 | 19.42 | 20.37 | 168,892 | +0.98(+5.03%) |
Jul 19, 2021 | 19.86 | 19.87 | 18.92 | 19.39 | 400,415 | -1.06(-5.18%) |
Jul 16, 2021 | 21.00 | 21.06 | 20.37 | 20.45 | 184,914 | -0.45(-2.17%) |
Jul 15, 2021 | 21.11 | 21.18 | 20.65 | 20.90 | 298,431 | -0.44(-2.05%) |
Jul 14, 2021 | 21.80 | 22.07 | 21.22 | 21.34 | 202,868 | -0.35(-1.63%) |
Jul 13, 2021 | 22.22 | 22.25 | 21.69 | 21.69 | 96,346 | -0.52(-2.35%) |
Jul 12, 2021 | 22.32 | 22.44 | 22.02 | 22.22 | 96,593 | -0.26(-1.16%) |
Jul 09, 2021 | 22.17 | 22.61 | 22.05 | 22.48 | 135,366 | +0.73(+3.35%) |
Jul 08, 2021 | 21.53 | 22.14 | 21.23 | 21.75 | 205,648 | -0.21(-0.98%) |
Jul 07, 2021 | 22.61 | 22.63 | 21.92 | 21.96 | 183,938 | -0.64(-2.82%) |
Jul 06, 2021 | 23.08 | 23.08 | 22.22 | 22.60 | 175,499 | -0.38(-1.64%) |
Jul 02, 2021 | 22.96 | 23.03 | 22.57 | 22.98 | 79,645 | +0.10(+0.44%) |