Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.47 | 27.66 | 26.71 | 26.71 | 145,156 | -0.82(-2.98%) |
Mar 30, 2022 | 27.20 | 27.70 | 27.20 | 27.53 | 114,138 | +0.37(+1.36%) |
Mar 29, 2022 | 27.14 | 27.26 | 26.69 | 27.16 | 160,799 | -0.19(-0.69%) |
Mar 28, 2022 | 27.72 | 27.72 | 27.35 | 27.35 | 86,970 | -0.64(-2.29%) |
Mar 25, 2022 | 28.00 | 28.03 | 27.83 | 27.99 | 70,952 | +0.07(+0.25%) |
Mar 24, 2022 | 28.10 | 28.12 | 27.89 | 27.92 | 98,834 | -0.25(-0.89%) |
Mar 23, 2022 | 28.07 | 28.29 | 28.05 | 28.17 | 120,230 | +0.26(+0.93%) |
Mar 22, 2022 | 27.90 | 27.93 | 27.80 | 27.91 | 95,574 | +0.05(+0.18%) |
Mar 21, 2022 | 27.42 | 27.95 | 27.42 | 27.86 | 135,715 | +0.58(+2.13%) |
Mar 18, 2022 | 27.44 | 27.44 | 27.10 | 27.28 | 84,061 | -0.02(-0.09%) |
Mar 17, 2022 | 27.11 | 27.33 | 27.01 | 27.30 | 121,203 | +0.43(+1.58%) |
Mar 16, 2022 | 27.40 | 27.44 | 26.83 | 26.88 | 91,404 | -0.20(-0.74%) |
Mar 15, 2022 | 27.13 | 27.27 | 26.76 | 27.08 | 101,117 | -0.26(-0.95%) |
Mar 14, 2022 | 27.79 | 27.79 | 27.33 | 27.34 | 97,304 | -0.45(-1.62%) |
Mar 11, 2022 | 27.63 | 27.80 | 27.27 | 27.79 | 74,575 | +0.19(+0.69%) |
Mar 10, 2022 | 27.66 | 27.81 | 27.44 | 27.60 | 85,575 | +0.05(+0.18%) |
Mar 09, 2022 | 27.50 | 27.82 | 27.20 | 27.55 | 146,463 | -0.01(-0.04%) |
Mar 08, 2022 | 27.37 | 27.64 | 27.10 | 27.56 | 143,931 | +0.36(+1.32%) |
Mar 07, 2022 | 27.11 | 27.25 | 26.89 | 27.20 | 144,329 | +0.20(+0.74%) |
Mar 04, 2022 | 27.40 | 27.40 | 26.58 | 27.00 | 223,784 | -0.26(-0.95%) |
Mar 03, 2022 | 27.24 | 27.53 | 27.07 | 27.26 | 253,357 | +0.17(+0.63%) |
Mar 02, 2022 | 27.60 | 27.60 | 26.90 | 27.09 | 145,785 | -0.43(-1.56%) |
Mar 01, 2022 | 27.75 | 27.75 | 27.26 | 27.52 | 106,605 | +0.62(+2.30%) |
Feb 28, 2022 | 26.66 | 27.09 | 26.50 | 26.90 | 147,580 | +0.80(+3.07%) |
Feb 25, 2022 | 26.69 | 26.43 | 25.94 | 26.10 | 231,816 | -1.20(-4.40%) |
Feb 24, 2022 | 28.07 | 28.07 | 27.00 | 27.30 | 344,563 | -0.19(-0.69%) |
Feb 23, 2022 | 27.22 | 27.51 | 27.22 | 27.49 | 124,851 | +0.31(+1.14%) |
Feb 22, 2022 | 26.71 | 27.19 | 26.69 | 27.18 | 122,747 | +0.52(+1.95%) |
Feb 18, 2022 | 26.66 | 0 | +0.11(+0.41%) | |||
Feb 17, 2022 | 26.75 | 26.75 | 26.37 | 26.55 | 57,481 | +0.01(+0.04%) |
Feb 16, 2022 | 26.00 | 26.54 | 26.00 | 26.54 | 103,705 | +0.63(+2.43%) |
Feb 15, 2022 | 26.00 | 26.12 | 25.81 | 25.91 | 96,748 | -0.33(-1.26%) |
Feb 14, 2022 | 26.30 | 26.30 | 26.00 | 26.24 | 84,487 | -0.15(-0.57%) |
Feb 11, 2022 | 26.40 | 26.53 | 26.10 | 26.39 | 77,234 | +0.27(+1.03%) |
Feb 10, 2022 | 26.87 | 27.02 | 26.00 | 26.12 | 132,831 | -0.28(-1.06%) |
Feb 09, 2022 | 26.03 | 26.44 | 26.03 | 26.40 | 72,050 | +0.43(+1.66%) |
Feb 08, 2022 | 25.95 | 26.05 | 25.88 | 25.97 | 39,935 | -0.22(-0.84%) |
Feb 07, 2022 | 26.00 | 26.26 | 26.00 | 26.19 | 114,075 | +0.40(+1.55%) |
Feb 04, 2022 | 25.58 | 25.80 | 25.46 | 25.79 | 41,779 | +0.27(+1.06%) |
Feb 03, 2022 | 25.42 | 25.52 | 52,174 | -0.12(-0.45%) | ||
Feb 02, 2022 | 25.73 | 25.85 | 25.39 | 25.64 | 68,853 | +0.20(+0.77%) |
Feb 01, 2022 | 25.06 | 25.54 | 25.06 | 25.44 | 136,886 | +0.52(+2.07%) |
Jan 31, 2022 | 25.00 | 24.92 | 71,571 | +0.31(+1.27%) | ||
Jan 28, 2022 | 24.60 | 24.72 | 24.52 | 24.61 | 130,939 | +0.36(+1.48%) |
Jan 27, 2022 | 24.19 | 24.38 | 24.11 | 24.25 | 42,649 | +0.09(+0.37%) |
Jan 26, 2022 | 23.95 | 24.22 | 23.83 | 24.16 | 74,119 | +0.38(+1.60%) |
Jan 25, 2022 | 23.80 | 23.84 | 23.54 | 23.78 | 25,369 | +0.12(+0.51%) |
Jan 24, 2022 | 23.52 | 23.67 | 23.30 | 23.66 | 79,662 | -0.14(-0.59%) |
Jan 21, 2022 | 23.92 | 23.97 | 23.75 | 23.80 | 57,619 | -0.14(-0.59%) |
Jan 20, 2022 | 23.60 | 24.03 | 23.55 | 23.94 | 69,102 | +0.40(+1.71%) |
Jan 19, 2022 | 23.22 | 23.54 | 23.22 | 23.54 | 59,130 | +0.47(+2.04%) |
Jan 18, 2022 | 23.00 | 23.20 | 22.80 | 23.07 | 56,294 | -0.14(-0.60%) |
Jan 14, 2022 | 23.21 | 0 | -0.13(-0.56%) | |||
Jan 13, 2022 | 23.50 | 23.50 | 23.25 | 23.34 | 117,122 | -0.36(-1.52%) |
Jan 12, 2022 | 23.60 | 23.70 | 23.15 | 23.70 | 68,638 | +0.25(+1.07%) |
Jan 11, 2022 | 23.30 | 23.58 | 23.21 | 23.45 | 43,313 | +0.04(+0.17%) |
Jan 10, 2022 | 23.80 | 23.80 | 23.34 | 23.41 | 63,077 | -0.42(-1.76%) |
Jan 07, 2022 | 23.50 | 23.89 | 23.33 | 23.83 | 68,356 | +0.29(+1.23%) |
Jan 06, 2022 | 23.38 | 23.56 | 23.27 | 23.54 | 35,687 | +0.02(+0.08%) |
Jan 05, 2022 | 23.46 | 23.60 | 23.35 | 23.52 | 92,412 | -0.02(-0.08%) |
Jan 04, 2022 | 23.10 | 23.55 | 23.10 | 23.54 | 64,513 | +0.48(+2.08%) |
Jan 03, 2022 | 23.10 | 23.23 | 22.86 | 23.06 | 49,988 | +0.31(+1.36%) |
Dec 31, 2021 | 22.75 | 22.91 | 22.75 | 22.75 | 41,460 | +0.05(+0.22%) |
Dec 30, 2021 | 22.96 | 23.07 | 22.69 | 22.70 | 55,672 | -0.48(-2.07%) |
Dec 29, 2021 | 22.86 | 23.18 | 22.86 | 23.18 | 15,809 | +0.08(+0.35%) |
Dec 28, 2021 | 23.17 | 23.27 | 23.04 | 23.10 | 137,741 | -0.07(-0.31%) |
Dec 27, 2021 | 22.88 | 23.19 | 22.88 | 23.17 | 71,589 | +0.39(+1.71%) |
Dec 23, 2021 | 22.65 | 22.81 | 22.63 | 22.78 | 84,520 | +0.07(+0.31%) |
Dec 22, 2021 | 22.60 | 22.75 | 22.59 | 22.71 | 78,810 | +0.33(+1.47%) |
Dec 21, 2021 | 22.17 | 22.46 | 22.17 | 22.38 | 128,239 | +0.24(+1.07%) |
Dec 20, 2021 | 22.08 | 22.17 | 22.07 | 22.14 | 52,449 | +0.09(+0.43%) |
Dec 17, 2021 | 21.96 | 22.20 | 21.96 | 22.05 | 40,469 | +0.15(+0.68%) |
Dec 16, 2021 | 21.95 | 21.99 | 21.89 | 21.90 | 134,422 | +0.11(+0.50%) |
Dec 15, 2021 | 21.83 | 21.84 | 21.60 | 21.79 | 16,837 | -0.03(-0.14%) |
Dec 14, 2021 | 21.66 | 21.87 | 21.66 | 21.82 | 35,019 | +0.27(+1.25%) |
Dec 13, 2021 | 21.71 | 21.78 | 21.55 | 21.55 | 111,820 | -0.42(-1.91%) |
Dec 10, 2021 | 22.00 | 22.04 | 21.89 | 21.97 | 24,082 | +0.06(+0.27%) |
Dec 09, 2021 | 21.77 | 21.93 | 21.61 | 21.91 | 71,213 | +0.08(+0.37%) |
Dec 08, 2021 | 21.49 | 21.86 | 21.49 | 21.83 | 39,663 | +0.16(+0.74%) |
Dec 07, 2021 | 21.74 | 21.84 | 21.54 | 21.67 | 23,537 | -0.11(-0.51%) |
Dec 06, 2021 | 21.73 | 21.78 | 21.62 | 21.78 | 30,218 | -0.04(-0.18%) |
Dec 03, 2021 | 21.59 | 21.86 | 21.59 | 21.82 | 46,598 | +0.30(+1.39%) |
Dec 02, 2021 | 21.28 | 21.63 | 21.28 | 21.52 | 58,365 | +0.26(+1.22%) |
Dec 01, 2021 | 21.28 | 21.39 | 21.10 | 21.26 | 45,825 | +0.06(+0.28%) |
Nov 30, 2021 | 21.35 | 21.44 | 21.12 | 21.20 | 66,492 | -0.35(-1.63%) |
Nov 29, 2021 | 21.85 | 21.90 | 21.55 | 21.55 | 35,517 | -0.21(-0.97%) |
Nov 26, 2021 | 21.71 | 21.90 | 21.32 | 21.76 | 45,279 | -0.21(-0.97%) |
Nov 24, 2021 | 22.16 | 22.22 | 21.95 | 21.98 | 23,496 | -0.15(-0.70%) |
Nov 23, 2021 | 22.11 | 22.13 | 21.97 | 22.13 | 32,101 | -0.02(-0.09%) |
Nov 22, 2021 | 21.99 | 22.21 | 21.99 | 22.15 | 75,326 | +0.15(+0.68%) |
Nov 19, 2021 | 22.00 | 22.06 | 21.80 | 22.00 | 31,300 | +0.00(+0.00%) |
Nov 18, 2021 | 22.26 | 21.98 | 21.94 | 22.00 | 43,152 | -0.19(-0.86%) |
Nov 17, 2021 | 21.99 | 22.37 | 21.97 | 22.19 | 92,946 | +0.34(+1.56%) |
Nov 16, 2021 | 21.94 | 21.94 | 21.79 | 21.85 | 40,233 | -0.08(-0.36%) |
Nov 15, 2021 | 21.70 | 21.93 | 21.65 | 21.93 | 59,747 | +0.21(+0.97%) |
Nov 12, 2021 | 21.43 | 21.78 | 21.34 | 21.72 | 39,597 | +0.36(+1.71%) |
Nov 11, 2021 | 21.40 | 21.47 | 21.31 | 21.36 | 20,936 | +0.02(+0.07%) |
Nov 10, 2021 | 21.30 | 21.34 | 33,561 | +0.08(+0.38%) | ||
Nov 09, 2021 | 20.79 | 21.64 | 20.67 | 21.26 | 154,404 | +0.40(+1.92%) |
Nov 08, 2021 | 20.92 | 21.04 | 20.81 | 20.86 | 65,228 | -0.18(-0.86%) |
Nov 05, 2021 | 21.23 | 21.25 | 21.04 | 21.04 | 39,315 | -0.33(-1.54%) |
Nov 04, 2021 | 21.65 | 21.77 | 21.25 | 21.37 | 50,625 | -0.33(-1.52%) |
Nov 03, 2021 | 21.78 | 21.89 | 21.62 | 21.70 | 39,212 | -0.19(-0.87%) |
Nov 02, 2021 | 21.78 | 21.94 | 21.75 | 21.89 | 72,053 | +0.13(+0.60%) |
Nov 01, 2021 | 21.73 | 21.91 | 21.70 | 21.76 | 51,443 | -0.01(-0.04%) |
Oct 29, 2021 | 21.75 | 21.80 | 21.67 | 21.77 | 39,131 | +0.08(+0.37%) |
Oct 28, 2021 | 21.75 | 21.92 | 21.68 | 21.69 | 45,439 | -0.08(-0.37%) |
Oct 27, 2021 | 21.62 | 22.00 | 21.56 | 21.77 | 67,994 | +0.09(+0.42%) |
Oct 26, 2021 | 21.65 | 21.68 | 30,028 | -0.03(-0.14%) | ||
Oct 25, 2021 | 21.56 | 21.72 | 21.56 | 21.71 | 44,534 | +0.27(+1.26%) |
Oct 22, 2021 | 21.49 | 21.59 | 21.41 | 21.44 | 82,312 | -0.09(-0.42%) |
Oct 21, 2021 | 21.78 | 21.78 | 21.50 | 21.53 | 50,020 | -0.41(-1.87%) |
Oct 20, 2021 | 21.68 | 21.94 | 21.68 | 21.94 | 31,004 | +0.34(+1.58%) |
Oct 19, 2021 | 21.54 | 21.71 | 21.50 | 21.60 | 22,425 | +0.18(+0.83%) |
Oct 18, 2021 | 21.48 | 21.50 | 21.28 | 21.42 | 51,591 | -0.03(-0.14%) |
Oct 15, 2021 | 21.36 | 21.45 | 21.35 | 21.45 | 27,911 | +0.22(+1.04%) |
Oct 14, 2021 | 21.23 | 21.23 | 21.05 | 21.23 | 32,200 | +0.13(+0.62%) |
Oct 13, 2021 | 21.34 | 21.34 | 20.97 | 21.10 | 54,617 | -0.09(-0.42%) |
Oct 12, 2021 | 21.64 | 21.64 | 21.15 | 21.19 | 62,606 | -0.44(-2.03%) |
Oct 11, 2021 | 21.95 | 21.96 | 21.63 | 21.63 | 31,646 | -0.26(-1.19%) |
Oct 08, 2021 | 22.02 | 22.16 | 21.88 | 21.89 | 21,513 | -0.12(-0.55%) |
Oct 07, 2021 | 21.86 | 22.01 | 21.76 | 22.01 | 31,770 | +0.11(+0.51%) |
Oct 06, 2021 | 22.02 | 22.02 | 21.83 | 21.90 | 25,093 | -0.11(-0.51%) |
Oct 05, 2021 | 21.78 | 22.09 | 21.78 | 22.01 | 40,725 | +0.29(+1.34%) |
Oct 04, 2021 | 21.79 | 21.90 | 21.71 | 21.72 | 34,060 | -0.16(-0.73%) |
Oct 01, 2021 | 21.94 | 22.07 | 21.77 | 21.88 | 25,135 | -0.14(-0.64%) |
Sep 30, 2021 | 22.37 | 22.51 | 21.87 | 22.02 | 71,038 | -0.33(-1.48%) |
Sep 29, 2021 | 22.26 | 22.43 | 22.26 | 22.35 | 15,066 | +0.09(+0.40%) |
Sep 28, 2021 | 22.42 | 22.42 | 22.25 | 22.26 | 14,224 | -0.15(-0.67%) |
Sep 27, 2021 | 22.36 | 22.60 | 22.36 | 22.41 | 38,287 | +0.04(+0.20%) |
Sep 24, 2021 | 22.34 | 22.39 | 22.25 | 22.37 | 25,516 | +0.01(+0.02%) |
Sep 23, 2021 | 22.27 | 22.37 | 22.27 | 22.36 | 16,282 | +0.09(+0.40%) |
Sep 22, 2021 | 22.29 | 22.32 | 22.19 | 22.27 | 20,996 | +0.07(+0.32%) |
Sep 21, 2021 | 21.99 | 22.24 | 21.95 | 22.20 | 63,916 | +0.16(+0.73%) |
Sep 20, 2021 | 22.07 | 22.18 | 22.00 | 22.04 | 48,230 | -0.26(-1.17%) |
Sep 17, 2021 | 22.38 | 22.42 | 22.26 | 22.30 | 38,596 | -0.22(-0.98%) |
Sep 16, 2021 | 22.55 | 22.70 | 22.47 | 22.52 | 32,452 | -0.03(-0.13%) |
Sep 15, 2021 | 22.35 | 22.57 | 22.29 | 22.55 | 16,647 | +0.21(+0.94%) |
Sep 14, 2021 | 22.44 | 22.55 | 22.34 | 22.34 | 27,171 | -0.06(-0.27%) |
Sep 13, 2021 | 22.42 | 22.43 | 22.31 | 22.40 | 27,680 | +0.03(+0.13%) |
Sep 10, 2021 | 22.16 | 22.57 | 22.03 | 22.37 | 87,978 | +0.24(+1.08%) |
Sep 09, 2021 | 22.14 | 22.30 | 22.06 | 22.13 | 25,586 | -0.15(-0.67%) |
Sep 08, 2021 | 22.33 | 22.33 | 22.20 | 22.28 | 17,457 | +0.05(+0.22%) |
Sep 07, 2021 | 22.54 | 22.55 | 22.23 | 22.23 | 27,344 | -0.25(-1.11%) |
Sep 03, 2021 | 22.50 | 22.55 | 22.45 | 22.48 | 23,030 | +0.15(+0.67%) |
Sep 02, 2021 | 22.35 | 22.41 | 22.21 | 22.33 | 20,277 | +0.03(+0.13%) |
Sep 01, 2021 | 22.45 | 22.46 | 22.17 | 22.30 | 16,120 | -0.22(-0.98%) |
Aug 31, 2021 | 22.58 | 22.61 | 22.35 | 22.52 | 17,352 | -0.11(-0.49%) |
Aug 30, 2021 | 22.90 | 22.90 | 22.51 | 22.63 | 17,537 | -0.20(-0.86%) |
Aug 27, 2021 | 22.83 | 22.88 | 22.66 | 22.83 | 32,877 | -0.09(-0.41%) |
Aug 26, 2021 | 22.85 | 22.99 | 22.84 | 22.92 | 15,888 | -0.12(-0.52%) |
Aug 25, 2021 | 23.00 | 23.16 | 22.90 | 23.04 | 110,730 | +0.04(+0.17%) |
Aug 24, 2021 | 22.79 | 23.07 | 22.79 | 23.00 | 20,943 | +0.61(+2.72%) |
Aug 23, 2021 | 22.47 | 22.54 | 22.30 | 22.39 | 41,018 | +0.09(+0.40%) |
Aug 20, 2021 | 22.69 | 22.73 | 22.10 | 22.30 | 69,215 | -0.44(-1.93%) |
Aug 19, 2021 | 22.85 | 22.93 | 22.59 | 22.74 | 61,694 | -0.44(-1.90%) |
Aug 18, 2021 | 23.25 | 23.32 | 23.11 | 23.18 | 42,695 | -0.15(-0.64%) |
Aug 17, 2021 | 23.52 | 23.52 | 23.21 | 23.33 | 44,989 | -0.06(-0.26%) |
Aug 16, 2021 | 23.36 | 23.45 | 23.26 | 23.39 | 118,798 | +0.07(+0.30%) |
Aug 13, 2021 | 23.16 | 23.32 | 23.16 | 23.32 | 61,022 | +0.35(+1.52%) |
Aug 12, 2021 | 22.98 | 23.40 | 22.74 | 22.97 | 91,313 | -0.01(-0.04%) |
Aug 11, 2021 | 23.20 | 23.21 | 22.96 | 22.98 | 20,526 | +0.02(+0.07%) |
Aug 10, 2021 | 23.00 | 23.06 | 22.95 | 22.96 | 33,501 | +0.07(+0.28%) |
Aug 09, 2021 | 22.81 | 23.14 | 22.81 | 22.90 | 16,006 | -0.10(-0.43%) |
Aug 06, 2021 | 22.99 | 23.04 | 22.93 | 23.00 | 43,403 | +0.16(+0.70%) |
Aug 05, 2021 | 22.73 | 23.04 | 22.73 | 22.84 | 19,458 | +0.02(+0.09%) |
Aug 04, 2021 | 22.69 | 22.91 | 22.67 | 22.82 | 50,020 | +0.06(+0.26%) |
Aug 03, 2021 | 23.07 | 23.07 | 22.57 | 22.76 | 53,791 | -0.44(-1.90%) |
Aug 02, 2021 | 23.00 | 23.33 | 23.00 | 23.20 | 39,757 | +0.09(+0.39%) |
Jul 30, 2021 | 23.36 | 23.36 | 23.05 | 23.11 | 38,569 | -0.45(-1.91%) |
Jul 29, 2021 | 23.52 | 23.56 | 23.38 | 23.56 | 27,555 | +0.30(+1.29%) |
Jul 28, 2021 | 23.20 | 23.33 | 23.15 | 23.26 | 15,361 | +0.01(+0.04%) |
Jul 27, 2021 | 23.27 | 23.64 | 23.15 | 23.25 | 92,619 | -0.03(-0.13%) |
Jul 26, 2021 | 23.20 | 23.31 | 22.89 | 23.28 | 70,672 | +0.24(+1.04%) |
Jul 23, 2021 | 23.06 | 23.29 | 23.03 | 23.04 | 55,408 | -0.23(-0.99%) |
Jul 22, 2021 | 23.22 | 23.43 | 22.99 | 23.27 | 62,877 | -0.43(-1.81%) |
Jul 21, 2021 | 23.74 | 23.74 | 23.53 | 23.70 | 37,615 | +0.00(+0.00%) |
Jul 20, 2021 | 23.79 | 23.94 | 23.46 | 23.70 | 61,344 | +0.25(+1.08%) |
Jul 19, 2021 | 23.73 | 23.83 | 23.42 | 23.45 | 62,593 | -0.16(-0.69%) |
Jul 16, 2021 | 23.56 | 23.99 | 23.56 | 23.61 | 98,163 | +0.06(+0.25%) |
Jul 15, 2021 | 23.69 | 23.69 | 23.49 | 23.55 | 49,481 | -0.08(-0.34%) |
Jul 14, 2021 | 23.28 | 23.67 | 23.28 | 23.63 | 71,398 | +0.48(+2.07%) |
Jul 13, 2021 | 23.14 | 23.35 | 23.13 | 23.15 | 76,478 | -0.01(-0.04%) |
Jul 12, 2021 | 22.77 | 23.18 | 22.77 | 23.16 | 146,197 | +0.46(+2.03%) |
Jul 09, 2021 | 22.53 | 22.79 | 22.52 | 22.70 | 27,627 | +0.08(+0.34%) |
Jul 08, 2021 | 22.44 | 22.86 | 22.44 | 22.62 | 27,519 | -0.11(-0.48%) |
Jul 07, 2021 | 22.60 | 22.79 | 22.39 | 22.73 | 27,991 | +0.43(+1.93%) |
Jul 06, 2021 | 23.65 | 23.65 | 22.18 | 22.30 | 140,225 | -1.52(-6.38%) |
Jul 02, 2021 | 23.88 | 23.88 | 23.57 | 23.82 | 50,248 | +0.06(+0.25%) |
Jul 01, 2021 | 24.21 | 24.21 | 23.69 | 23.76 | 82,686 | +0.06(+0.25%) |
Jun 30, 2021 | 22.54 | 23.97 | 22.24 | 23.70 | 266,739 | +1.18(+5.24%) |
Jun 29, 2021 | 22.63 | 22.83 | 22.51 | 22.52 | 77,585 | -0.09(-0.40%) |
Jun 28, 2021 | 22.05 | 22.72 | 22.05 | 22.61 | 59,294 | +0.72(+3.29%) |
Jun 25, 2021 | 22.35 | 22.35 | 21.78 | 21.89 | 80,740 | -0.35(-1.57%) |
Jun 24, 2021 | 21.91 | 22.30 | 21.76 | 22.24 | 62,192 | -0.08(-0.36%) |
Jun 23, 2021 | 22.32 | 22.49 | 22.22 | 22.32 | 109,760 | -0.04(-0.18%) |
Jun 22, 2021 | 22.57 | 22.68 | 22.27 | 22.36 | 34,414 | -0.33(-1.45%) |
Jun 21, 2021 | 22.26 | 22.69 | 21.96 | 22.69 | 97,393 | +0.25(+1.11%) |
Jun 18, 2021 | 22.23 | 22.62 | 21.96 | 22.44 | 157,411 | +1.06(+4.96%) |
Jun 17, 2021 | 22.32 | 22.48 | 21.27 | 21.38 | 267,502 | -1.42(-6.23%) |
Jun 16, 2021 | 23.34 | 23.38 | 22.77 | 22.80 | 80,882 | -0.49(-2.10%) |
Jun 15, 2021 | 23.50 | 23.50 | 23.23 | 23.29 | 117,117 | -0.34(-1.44%) |
Jun 14, 2021 | 23.54 | 23.91 | 23.50 | 23.63 | 216,107 | -0.74(-3.04%) |
Jun 11, 2021 | 24.30 | 24.43 | 24.14 | 24.37 | 65,698 | -0.31(-1.26%) |
Jun 10, 2021 | 24.75 | 24.75 | 24.36 | 24.68 | 72,755 | +0.12(+0.49%) |
Jun 09, 2021 | 24.55 | 24.61 | 24.29 | 24.56 | 69,338 | -0.19(-0.77%) |
Jun 08, 2021 | 24.60 | 24.77 | 24.60 | 24.75 | 91,824 | +0.24(+0.98%) |
Jun 07, 2021 | 24.60 | 24.80 | 24.44 | 24.51 | 126,543 | +0.15(+0.62%) |
Jun 04, 2021 | 24.17 | 24.41 | 24.17 | 24.36 | 71,154 | +0.36(+1.50%) |
Jun 03, 2021 | 24.25 | 24.36 | 23.90 | 24.00 | 53,084 | -0.09(-0.37%) |
Jun 02, 2021 | 23.90 | 24.13 | 23.86 | 24.09 | 58,049 | +0.27(+1.13%) |
Jun 01, 2021 | 23.75 | 24.12 | 23.68 | 23.82 | 132,049 | +0.44(+1.88%) |
May 28, 2021 | 23.37 | 23.55 | 23.31 | 23.38 | 92,588 | -0.11(-0.47%) |
May 27, 2021 | 23.13 | 23.55 | 23.12 | 23.49 | 97,793 | +0.60(+2.62%) |
May 26, 2021 | 22.74 | 23.06 | 22.60 | 22.89 | 143,797 | +0.00(+0.00%) |
May 25, 2021 | 23.19 | 23.28 | 22.76 | 22.89 | 84,300 | -0.18(-0.78%) |
May 24, 2021 | 22.84 | 23.15 | 22.82 | 23.07 | 189,291 | +0.05(+0.22%) |
May 21, 2021 | 23.07 | 23.24 | 23.01 | 23.02 | 185,550 | -0.20(-0.86%) |
May 20, 2021 | 23.30 | 23.40 | 23.09 | 23.22 | 80,107 | -0.09(-0.39%) |
May 19, 2021 | 23.36 | 23.36 | 23.00 | 23.31 | 178,241 | -0.32(-1.36%) |
May 18, 2021 | 23.72 | 23.80 | 23.56 | 23.63 | 85,314 | +0.09(+0.39%) |
May 17, 2021 | 23.61 | 23.72 | 23.36 | 23.54 | 138,846 | -0.08(-0.34%) |
May 14, 2021 | 23.67 | 23.88 | 23.55 | 23.62 | 170,189 | +0.08(+0.34%) |
May 13, 2021 | 23.92 | 23.92 | 23.17 | 23.54 | 283,788 | -0.66(-2.73%) |
May 12, 2021 | 24.36 | 24.58 | 24.13 | 24.20 | 185,969 | +0.08(+0.33%) |
May 11, 2021 | 23.91 | 24.26 | 23.91 | 24.12 | 426,096 | +0.25(+1.05%) |
May 10, 2021 | 24.02 | 24.02 | 23.76 | 23.87 | 110,733 | -0.19(-0.79%) |
May 07, 2021 | 24.00 | 24.20 | 23.67 | 24.06 | 212,523 | +0.26(+1.09%) |
May 06, 2021 | 23.50 | 23.89 | 23.50 | 23.80 | 337,491 | +0.43(+1.84%) |
May 05, 2021 | 23.38 | 23.40 | 23.11 | 23.37 | 107,478 | +0.17(+0.73%) |
May 04, 2021 | 23.01 | 23.27 | 23.01 | 23.20 | 107,390 | +0.30(+1.31%) |
May 03, 2021 | 23.21 | 23.26 | 22.73 | 22.90 | 87,095 | -0.05(-0.22%) |
Apr 30, 2021 | 22.43 | 22.97 | 22.40 | 22.95 | 127,200 | +0.42(+1.86%) |
Apr 29, 2021 | 22.65 | 22.73 | 22.48 | 22.53 | 79,008 | -0.03(-0.13%) |
Apr 28, 2021 | 22.60 | 23.02 | 22.56 | 22.56 | 166,784 | -0.28(-1.20%) |
Apr 27, 2021 | 23.16 | 23.19 | 22.79 | 22.84 | 163,662 | -0.30(-1.32%) |
Apr 26, 2021 | 22.87 | 23.14 | 22.78 | 23.14 | 130,587 | +0.44(+1.94%) |
Apr 23, 2021 | 22.57 | 22.77 | 22.50 | 22.70 | 73,100 | +0.04(+0.18%) |
Apr 22, 2021 | 22.42 | 22.78 | 22.32 | 22.66 | 155,051 | +0.43(+1.93%) |
Apr 21, 2021 | 21.93 | 22.24 | 21.93 | 22.23 | 119,023 | +0.22(+1.00%) |
Apr 20, 2021 | 21.99 | 22.13 | 21.94 | 22.01 | 105,188 | +0.31(+1.43%) |
Apr 19, 2021 | 21.66 | 21.76 | 21.57 | 21.70 | 48,489 | +0.13(+0.60%) |
Apr 16, 2021 | 21.46 | 21.68 | 21.46 | 21.57 | 70,800 | +0.15(+0.70%) |
Apr 15, 2021 | 21.40 | 21.47 | 21.35 | 21.42 | 65,237 | +0.10(+0.47%) |
Apr 14, 2021 | 21.28 | 21.46 | 21.25 | 21.32 | 72,780 | +0.16(+0.76%) |
Apr 13, 2021 | 21.19 | 21.30 | 21.13 | 21.16 | 26,179 | +0.00(+0.00%) |
Apr 12, 2021 | 21.50 | 21.50 | 21.01 | 21.16 | 105,264 | -0.19(-0.88%) |
Apr 09, 2021 | 21.45 | 21.49 | 21.28 | 21.35 | 96,100 | -0.07(-0.34%) |
Apr 08, 2021 | 21.36 | 21.50 | 21.36 | 21.42 | 53,001 | +0.01(+0.05%) |
Apr 07, 2021 | 21.53 | 21.53 | 21.32 | 21.41 | 38,110 | -0.04(-0.19%) |
Apr 06, 2021 | 21.57 | 21.58 | 21.40 | 21.45 | 24,954 | +0.09(+0.42%) |
Apr 05, 2021 | 21.41 | 21.50 | 21.35 | 21.36 | 44,434 | +0.11(+0.52%) |