Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 22.15 | 22.71 | 22.00 | 22.42 | 156,384 | -0.15(-0.67%) |
Jun 29, 2022 | 23.32 | 23.45 | 22.42 | 22.58 | 82,747 | -0.54(-2.34%) |
Jun 28, 2022 | 23.10 | 23.68 | 22.76 | 23.12 | 69,079 | +0.49(+2.17%) |
Jun 27, 2022 | 22.56 | 22.90 | 22.31 | 22.63 | 117,672 | +0.35(+1.59%) |
Jun 24, 2022 | 21.85 | 22.41 | 21.60 | 22.27 | 50,333 | +0.82(+3.82%) |
Jun 23, 2022 | 22.18 | 22.18 | 20.86 | 21.45 | 158,375 | -0.57(-2.57%) |
Jun 22, 2022 | 22.36 | 22.50 | 21.84 | 22.02 | 140,900 | -1.14(-4.93%) |
Jun 21, 2022 | 22.47 | 23.43 | 22.47 | 23.16 | 116,092 | +1.23(+5.63%) |
Jun 17, 2022 | 22.54 | 22.91 | 21.44 | 21.92 | 177,486 | -0.65(-2.89%) |
Jun 16, 2022 | 23.47 | 23.53 | 22.49 | 22.58 | 215,179 | -1.47(-6.13%) |
Jun 15, 2022 | 24.76 | 25.05 | 23.79 | 24.05 | 163,890 | -0.46(-1.88%) |
Jun 14, 2022 | 25.41 | 25.90 | 24.30 | 24.51 | 110,672 | -0.63(-2.50%) |
Jun 13, 2022 | 26.00 | 26.00 | 24.98 | 25.14 | 114,207 | -1.88(-6.95%) |
Jun 10, 2022 | 27.75 | 27.79 | 26.67 | 27.02 | 63,634 | -0.95(-3.39%) |
Jun 09, 2022 | 27.89 | 28.19 | 27.78 | 27.97 | 36,905 | -0.12(-0.42%) |
Jun 08, 2022 | 28.72 | 28.72 | 27.84 | 28.08 | 88,951 | -0.58(-2.02%) |
Jun 07, 2022 | 27.90 | 28.67 | 27.76 | 28.66 | 81,657 | +0.71(+2.55%) |
Jun 06, 2022 | 28.03 | 28.05 | 27.81 | 27.95 | 43,439 | +0.14(+0.49%) |
Jun 03, 2022 | 27.75 | 28.02 | 27.59 | 27.81 | 54,688 | -0.06(-0.22%) |
Jun 02, 2022 | 27.71 | 28.06 | 27.24 | 27.87 | 53,600 | +0.12(+0.42%) |
Jun 01, 2022 | 27.02 | 27.86 | 26.83 | 27.76 | 80,677 | +0.75(+2.76%) |
May 31, 2022 | 27.24 | 27.40 | 26.74 | 27.01 | 92,292 | -0.01(-0.03%) |
May 27, 2022 | 26.61 | 27.19 | 26.09 | 27.02 | 80,999 | +0.57(+2.15%) |
May 26, 2022 | 26.56 | 26.80 | 26.33 | 26.45 | 51,026 | +0.18(+0.67%) |
May 25, 2022 | 25.56 | 26.38 | 25.52 | 26.27 | 72,430 | +0.91(+3.60%) |
May 24, 2022 | 25.44 | 25.46 | 24.85 | 25.36 | 62,505 | -0.13(-0.49%) |
May 23, 2022 | 25.55 | 25.80 | 25.22 | 25.49 | 66,279 | +0.28(+1.13%) |
May 20, 2022 | 24.97 | 25.43 | 24.63 | 25.20 | 64,604 | +0.23(+0.91%) |
May 19, 2022 | 24.88 | 25.32 | 24.58 | 24.97 | 50,776 | -0.16(-0.63%) |
May 18, 2022 | 25.81 | 26.03 | 24.87 | 25.13 | 75,835 | -0.69(-2.67%) |
May 17, 2022 | 25.69 | 25.99 | 25.45 | 25.82 | 64,696 | +0.61(+2.41%) |
May 16, 2022 | 24.87 | 25.49 | 24.87 | 25.22 | 46,086 | +0.39(+1.57%) |
May 13, 2022 | 23.97 | 24.93 | 23.97 | 24.82 | 48,365 | +1.16(+4.92%) |
May 12, 2022 | 23.59 | 24.10 | 23.10 | 23.66 | 86,143 | -0.15(-0.63%) |
May 11, 2022 | 24.46 | 25.18 | 23.70 | 23.81 | 70,475 | -0.31(-1.28%) |
May 10, 2022 | 24.72 | 24.77 | 23.44 | 24.12 | 119,117 | -0.11(-0.45%) |
May 09, 2022 | 25.61 | 25.61 | 24.18 | 24.23 | 107,338 | -1.72(-6.63%) |
May 06, 2022 | 25.78 | 26.03 | 25.07 | 25.95 | 134,979 | +0.30(+1.17%) |
May 05, 2022 | 26.54 | 26.56 | 25.17 | 25.65 | 77,131 | -0.84(-3.17%) |
May 04, 2022 | 25.76 | 26.49 | 25.31 | 26.49 | 70,497 | +1.16(+4.60%) |
May 03, 2022 | 24.69 | 25.42 | 24.69 | 25.32 | 56,463 | +0.78(+3.19%) |
May 02, 2022 | 24.53 | 24.71 | 23.88 | 24.54 | 105,699 | -0.14(-0.57%) |
Apr 29, 2022 | 25.20 | 25.77 | 24.54 | 24.68 | 117,160 | -0.68(-2.69%) |
Apr 28, 2022 | 25.01 | 25.63 | 24.45 | 25.37 | 297,161 | +0.57(+2.31%) |
Apr 27, 2022 | 24.87 | 25.27 | 24.43 | 24.79 | 81,987 | +0.02(+0.10%) |
Apr 26, 2022 | 24.86 | 25.27 | 24.60 | 24.77 | 86,447 | -0.14(-0.57%) |
Apr 25, 2022 | 25.09 | 25.09 | 23.61 | 24.91 | 244,294 | -0.89(-3.45%) |
Apr 22, 2022 | 26.74 | 27.01 | 25.67 | 25.80 | 79,489 | -1.06(-3.93%) |
Apr 21, 2022 | 27.65 | 27.72 | 26.70 | 26.85 | 79,385 | -0.51(-1.85%) |
Apr 20, 2022 | 26.94 | 27.50 | 26.75 | 27.36 | 85,672 | +0.60(+2.24%) |
Apr 19, 2022 | 26.27 | 26.84 | 26.27 | 26.76 | 129,152 | +0.50(+1.92%) |
Apr 18, 2022 | 26.43 | 26.63 | 26.13 | 26.26 | 64,679 | +0.03(+0.13%) |
Apr 14, 2022 | 26.10 | 26.43 | 25.99 | 26.23 | 82,203 | -0.06(-0.22%) |
Apr 13, 2022 | 26.02 | 26.31 | 25.81 | 26.28 | 49,381 | +0.37(+1.43%) |
Apr 12, 2022 | 25.32 | 25.99 | 25.12 | 25.91 | 133,363 | +0.93(+3.70%) |
Apr 11, 2022 | 25.28 | 25.47 | 24.84 | 24.99 | 83,343 | -0.39(-1.53%) |
Apr 08, 2022 | 25.14 | 25.41 | 24.91 | 25.37 | 78,427 | +0.24(+0.95%) |
Apr 07, 2022 | 25.08 | 25.19 | 24.45 | 25.14 | 119,198 | +0.07(+0.26%) |
Apr 06, 2022 | 24.96 | 25.31 | 24.77 | 25.07 | 58,424 | +0.07(+0.30%) |
Apr 05, 2022 | 25.37 | 25.52 | 24.82 | 24.99 | 62,613 | -0.29(-1.14%) |
Apr 04, 2022 | 25.13 | 25.35 | 24.86 | 25.28 | 183,578 | +0.27(+1.09%) |
Apr 01, 2022 | 24.96 | 25.49 | 24.79 | 25.01 | 57,472 | +0.12(+0.46%) |
Mar 31, 2022 | 25.04 | 25.39 | 24.80 | 24.90 | 47,720 | -0.33(-1.31%) |
Mar 30, 2022 | 25.22 | 25.54 | 24.99 | 25.23 | 77,674 | +0.07(+0.30%) |
Mar 29, 2022 | 24.67 | 25.19 | 24.52 | 25.15 | 70,023 | +0.27(+1.10%) |
Mar 28, 2022 | 24.84 | 25.05 | 24.38 | 24.88 | 59,311 | -0.27(-1.08%) |
Mar 25, 2022 | 24.76 | 25.23 | 24.67 | 25.15 | 93,678 | +0.50(+2.04%) |
Mar 24, 2022 | 24.36 | 24.76 | 24.13 | 24.65 | 71,271 | +0.29(+1.19%) |
Mar 23, 2022 | 24.43 | 24.71 | 24.26 | 24.36 | 45,951 | +0.14(+0.58%) |
Mar 22, 2022 | 24.18 | 24.32 | 23.76 | 24.22 | 76,633 | +0.02(+0.07%) |
Mar 21, 2022 | 23.60 | 24.32 | 23.60 | 24.20 | 82,974 | +0.69(+2.92%) |
Mar 18, 2022 | 23.45 | 24.03 | 23.14 | 23.52 | 45,912 | -0.03(-0.14%) |
Mar 17, 2022 | 23.54 | 23.85 | 23.35 | 23.55 | 40,090 | +0.26(+1.13%) |
Mar 16, 2022 | 23.12 | 24.09 | 22.79 | 23.29 | 68,721 | +0.34(+1.46%) |
Mar 15, 2022 | 22.83 | 23.25 | 22.35 | 22.95 | 130,527 | -0.39(-1.69%) |
Mar 14, 2022 | 24.11 | 24.11 | 23.04 | 23.34 | 142,197 | -0.92(-3.78%) |
Mar 11, 2022 | 25.15 | 25.24 | 24.24 | 24.26 | 112,054 | -0.93(-3.68%) |
Mar 10, 2022 | 24.75 | 25.41 | 24.75 | 25.19 | 72,704 | +0.43(+1.72%) |
Mar 09, 2022 | 24.87 | 25.16 | 24.30 | 24.76 | 149,440 | -0.50(-1.98%) |
Mar 08, 2022 | 25.27 | 26.19 | 25.20 | 25.26 | 154,860 | +0.39(+1.55%) |
Mar 07, 2022 | 25.41 | 25.82 | 24.48 | 24.88 | 110,036 | -0.30(-1.17%) |
Mar 04, 2022 | 25.07 | 25.19 | 24.67 | 25.17 | 58,034 | +0.16(+0.66%) |
Mar 03, 2022 | 25.25 | 25.40 | 24.89 | 25.01 | 83,121 | -0.20(-0.81%) |
Mar 02, 2022 | 24.91 | 25.41 | 24.91 | 25.21 | 68,648 | +0.52(+2.09%) |
Mar 01, 2022 | 24.77 | 25.05 | 24.14 | 24.70 | 96,440 | +0.05(+0.20%) |
Feb 28, 2022 | 23.52 | 24.65 | 23.52 | 24.65 | 108,828 | +1.05(+4.45%) |
Feb 25, 2022 | 23.07 | 23.76 | 23.30 | 23.60 | 88,608 | +0.57(+2.49%) |
Feb 24, 2022 | 23.46 | 23.46 | 22.37 | 23.02 | 132,910 | -0.29(-1.23%) |
Feb 23, 2022 | 23.43 | 23.63 | 23.15 | 23.31 | 89,834 | -0.12(-0.52%) |
Feb 22, 2022 | 24.43 | 24.54 | 23.19 | 23.43 | 112,499 | -0.44(-1.85%) |
Feb 18, 2022 | 23.88 | 0 | -0.28(-1.15%) | |||
Feb 17, 2022 | 24.50 | 24.58 | 24.04 | 24.15 | 52,255 | -0.49(-1.98%) |
Feb 16, 2022 | 24.69 | 25.28 | 24.22 | 24.64 | 67,468 | +0.02(+0.10%) |
Feb 15, 2022 | 24.36 | 24.67 | 24.05 | 24.62 | 76,177 | +0.01(+0.03%) |
Feb 14, 2022 | 25.21 | 25.25 | 24.57 | 24.61 | 84,758 | -0.62(-2.45%) |
Feb 11, 2022 | 24.19 | 25.27 | 24.19 | 25.23 | 174,708 | +1.13(+4.69%) |
Feb 10, 2022 | 24.58 | 24.95 | 24.00 | 24.10 | 75,242 | -0.65(-2.63%) |
Feb 09, 2022 | 24.68 | 25.14 | 24.66 | 24.75 | 51,068 | +0.11(+0.46%) |
Feb 08, 2022 | 24.81 | 24.93 | 24.49 | 24.63 | 80,959 | -0.33(-1.34%) |
Feb 07, 2022 | 24.95 | 25.12 | 24.41 | 24.97 | 85,242 | -0.03(-0.13%) |
Feb 04, 2022 | 24.76 | 25.12 | 24.49 | 25.00 | 99,366 | +0.41(+1.65%) |
Feb 03, 2022 | 24.44 | 24.67 | 24.59 | 184,924 | -0.07(-0.30%) | |
Feb 02, 2022 | 24.41 | 24.73 | 24.08 | 24.67 | 106,093 | +0.30(+1.24%) |
Feb 01, 2022 | 23.37 | 24.41 | 23.26 | 24.36 | 244,764 | +0.89(+3.78%) |
Jan 31, 2022 | 23.19 | 23.71 | 23.48 | 134,260 | +0.22(+0.94%) | |
Jan 28, 2022 | 23.26 | 23.39 | 22.67 | 23.26 | 114,295 | +0.16(+0.70%) |
Jan 27, 2022 | 23.36 | 23.73 | 22.82 | 23.10 | 63,923 | -0.01(-0.04%) |
Jan 26, 2022 | 23.25 | 23.83 | 22.97 | 23.10 | 102,879 | +0.00(+0.00%) |
Jan 25, 2022 | 22.10 | 23.34 | 21.91 | 23.10 | 116,884 | +0.81(+3.65%) |
Jan 24, 2022 | 21.99 | 22.39 | 21.09 | 22.29 | 221,298 | -0.11(-0.47%) |
Jan 21, 2022 | 22.72 | 22.84 | 22.00 | 22.40 | 238,600 | -0.67(-2.89%) |
Jan 20, 2022 | 23.17 | 23.58 | 23.01 | 23.06 | 72,093 | -0.19(-0.81%) |
Jan 19, 2022 | 23.65 | 23.67 | 23.02 | 23.25 | 136,300 | -0.24(-1.03%) |
Jan 18, 2022 | 23.70 | 23.84 | 23.37 | 23.49 | 165,297 | -0.03(-0.14%) |
Jan 14, 2022 | 23.52 | 0 | +0.57(+2.46%) | |||
Jan 13, 2022 | 23.56 | 23.60 | 22.84 | 22.96 | 67,460 | -0.57(-2.40%) |
Jan 12, 2022 | 23.16 | 23.52 | 23.01 | 23.52 | 124,650 | +0.47(+2.03%) |
Jan 11, 2022 | 22.60 | 23.14 | 22.51 | 23.06 | 191,225 | +0.55(+2.44%) |
Jan 10, 2022 | 22.44 | 22.54 | 22.05 | 22.51 | 133,971 | +0.02(+0.11%) |
Jan 07, 2022 | 22.36 | 22.52 | 22.17 | 22.48 | 129,687 | +0.24(+1.09%) |
Jan 06, 2022 | 21.88 | 22.39 | 21.83 | 22.24 | 87,487 | +0.44(+2.00%) |
Jan 05, 2022 | 22.10 | 22.40 | 21.73 | 21.81 | 156,328 | -0.23(-1.03%) |
Jan 04, 2022 | 21.56 | 22.14 | 21.50 | 22.03 | 95,736 | +0.60(+2.79%) |
Jan 03, 2022 | 20.76 | 21.46 | 20.76 | 21.43 | 90,955 | +0.80(+3.87%) |
Dec 31, 2021 | 20.15 | 20.75 | 20.15 | 20.63 | 109,822 | +0.42(+2.10%) |
Dec 30, 2021 | 20.16 | 20.40 | 20.10 | 20.21 | 93,797 | +0.08(+0.40%) |
Dec 29, 2021 | 20.18 | 20.22 | 19.94 | 20.13 | 58,890 | -0.06(-0.32%) |
Dec 28, 2021 | 20.17 | 20.49 | 20.11 | 20.19 | 70,128 | +0.08(+0.40%) |
Dec 27, 2021 | 19.65 | 20.17 | 19.47 | 20.11 | 108,505 | +0.46(+2.32%) |
Dec 23, 2021 | 19.59 | 19.71 | 19.46 | 19.66 | 62,527 | +0.10(+0.53%) |
Dec 22, 2021 | 19.40 | 19.64 | 19.32 | 19.55 | 105,170 | +0.15(+0.78%) |
Dec 21, 2021 | 19.16 | 19.54 | 19.14 | 19.40 | 116,347 | +0.45(+2.36%) |
Dec 20, 2021 | 19.23 | 19.23 | 18.63 | 18.95 | 168,641 | -0.51(-2.63%) |
Dec 17, 2021 | 19.36 | 19.69 | 19.07 | 19.47 | 74,317 | -0.10(-0.49%) |
Dec 16, 2021 | 19.51 | 20.01 | 19.41 | 19.56 | 69,392 | +0.15(+0.78%) |
Dec 15, 2021 | 19.12 | 19.54 | 18.76 | 19.41 | 95,288 | +0.29(+1.51%) |
Dec 14, 2021 | 19.16 | 19.62 | 19.05 | 19.12 | 71,225 | -0.19(-0.99%) |
Dec 13, 2021 | 19.83 | 19.91 | 19.14 | 19.31 | 98,628 | -0.61(-3.05%) |
Dec 10, 2021 | 20.07 | 20.15 | 19.65 | 19.92 | 56,344 | -0.09(-0.44%) |
Dec 09, 2021 | 20.23 | 20.34 | 19.90 | 20.01 | 52,493 | -0.34(-1.65%) |
Dec 08, 2021 | 20.11 | 20.51 | 20.11 | 20.35 | 55,604 | +0.24(+1.19%) |
Dec 07, 2021 | 20.11 | 20.77 | 20.03 | 20.11 | 89,373 | +0.30(+1.54%) |
Dec 06, 2021 | 19.92 | 20.11 | 19.42 | 19.80 | 105,538 | +0.10(+0.49%) |
Dec 03, 2021 | 20.12 | 20.30 | 19.57 | 19.71 | 138,041 | -0.22(-1.08%) |
Dec 02, 2021 | 19.49 | 20.05 | 19.26 | 19.92 | 168,137 | +0.51(+2.64%) |
Dec 01, 2021 | 20.20 | 20.49 | 19.36 | 19.41 | 189,859 | -0.25(-1.26%) |
Nov 30, 2021 | 19.83 | 20.09 | 19.32 | 19.66 | 260,702 | -0.70(-3.42%) |
Nov 29, 2021 | 21.36 | 21.37 | 20.34 | 20.35 | 209,303 | -0.58(-2.79%) |
Nov 26, 2021 | 20.87 | 21.07 | 20.10 | 20.94 | 286,437 | -0.73(-3.36%) |
Nov 24, 2021 | 21.15 | 21.75 | 21.15 | 21.67 | 75,500 | +0.36(+1.69%) |
Nov 23, 2021 | 21.03 | 21.35 | 20.97 | 21.31 | 56,163 | +0.34(+1.64%) |
Nov 22, 2021 | 20.92 | 21.28 | 20.81 | 20.96 | 91,004 | +0.11(+0.54%) |
Nov 19, 2021 | 21.35 | 21.35 | 20.80 | 20.85 | 200,621 | -0.76(-3.53%) |
Nov 18, 2021 | 21.79 | 21.62 | 21.56 | 21.61 | 59,342 | -0.10(-0.47%) |
Nov 17, 2021 | 22.34 | 22.43 | 21.69 | 21.72 | 98,491 | -0.60(-2.70%) |
Nov 16, 2021 | 22.51 | 22.54 | 22.20 | 22.32 | 86,677 | -0.12(-0.53%) |
Nov 15, 2021 | 22.41 | 22.61 | 22.25 | 22.44 | 121,905 | +0.01(+0.04%) |
Nov 12, 2021 | 22.29 | 22.44 | 22.18 | 22.43 | 54,713 | +0.07(+0.32%) |
Nov 11, 2021 | 22.06 | 22.47 | 22.06 | 22.36 | 60,146 | +0.43(+1.95%) |
Nov 10, 2021 | 22.22 | 21.93 | 55,228 | -0.30(-1.36%) | ||
Nov 09, 2021 | 22.20 | 22.25 | 21.88 | 22.23 | 96,127 | +0.04(+0.18%) |
Nov 08, 2021 | 22.07 | 22.22 | 21.94 | 22.19 | 101,605 | +0.33(+1.49%) |
Nov 05, 2021 | 22.01 | 22.10 | 21.65 | 21.87 | 173,651 | +0.04(+0.18%) |
Nov 04, 2021 | 22.25 | 22.26 | 21.45 | 21.83 | 161,188 | -0.24(-1.08%) |
Nov 03, 2021 | 21.99 | 22.26 | 21.99 | 22.07 | 52,512 | -0.18(-0.83%) |
Nov 02, 2021 | 22.35 | 22.35 | 21.94 | 22.25 | 59,105 | +0.01(+0.06%) |
Nov 01, 2021 | 21.84 | 22.44 | 21.59 | 22.24 | 96,591 | +0.65(+3.00%) |
Oct 29, 2021 | 22.03 | 22.14 | 21.35 | 21.59 | 151,577 | -0.51(-2.30%) |
Oct 28, 2021 | 22.22 | 22.48 | 21.91 | 22.10 | 216,042 | -0.19(-0.85%) |
Oct 27, 2021 | 22.49 | 22.70 | 22.14 | 22.29 | 83,085 | -0.15(-0.67%) |
Oct 26, 2021 | 23.03 | 22.44 | 94,584 | -0.46(-2.01%) | ||
Oct 25, 2021 | 23.19 | 23.26 | 22.79 | 22.90 | 122,350 | -0.10(-0.45%) |
Oct 22, 2021 | 23.11 | 23.14 | 22.66 | 23.00 | 72,665 | -0.02(-0.10%) |
Oct 21, 2021 | 23.40 | 23.57 | 22.65 | 23.03 | 106,979 | -0.42(-1.79%) |
Oct 20, 2021 | 23.00 | 23.49 | 22.82 | 23.45 | 69,399 | +0.38(+1.65%) |
Oct 19, 2021 | 22.93 | 23.07 | 22.76 | 23.07 | 99,965 | +0.20(+0.90%) |
Oct 18, 2021 | 23.07 | 23.19 | 22.66 | 22.86 | 140,501 | -0.03(-0.14%) |
Oct 15, 2021 | 22.90 | 23.07 | 22.86 | 22.89 | 92,159 | +0.12(+0.52%) |
Oct 14, 2021 | 22.53 | 22.79 | 22.45 | 22.77 | 97,379 | +0.42(+1.87%) |
Oct 13, 2021 | 22.04 | 22.39 | 21.81 | 22.36 | 58,057 | +0.18(+0.83%) |
Oct 12, 2021 | 21.94 | 22.25 | 21.77 | 22.17 | 54,430 | +0.23(+1.06%) |
Oct 11, 2021 | 22.05 | 22.36 | 21.90 | 21.94 | 90,298 | +0.18(+0.83%) |
Oct 08, 2021 | 21.49 | 21.84 | 21.44 | 21.76 | 55,120 | +0.37(+1.73%) |
Oct 07, 2021 | 21.01 | 21.45 | 20.97 | 21.39 | 139,803 | +0.46(+2.22%) |
Oct 06, 2021 | 21.22 | 21.26 | 20.65 | 20.92 | 130,901 | -0.53(-2.46%) |
Oct 05, 2021 | 21.73 | 22.04 | 21.15 | 21.45 | 342,019 | -0.05(-0.22%) |
Oct 04, 2021 | 21.09 | 21.66 | 21.03 | 21.50 | 148,775 | +0.56(+2.69%) |
Oct 01, 2021 | 20.60 | 21.12 | 20.60 | 20.93 | 85,396 | +0.38(+1.86%) |
Sep 30, 2021 | 20.82 | 20.90 | 20.56 | 20.55 | 62,688 | -0.20(-0.95%) |
Sep 29, 2021 | 20.78 | 20.78 | 20.55 | 20.75 | 63,545 | +0.06(+0.29%) |
Sep 28, 2021 | 21.18 | 21.26 | 20.62 | 20.69 | 99,738 | -0.35(-1.67%) |
Sep 27, 2021 | 20.54 | 21.33 | 20.54 | 21.04 | 187,758 | +0.77(+3.81%) |
Sep 24, 2021 | 20.36 | 20.62 | 20.19 | 20.27 | 119,560 | -0.24(-1.19%) |
Sep 23, 2021 | 19.91 | 20.60 | 19.80 | 20.51 | 140,182 | +0.79(+3.99%) |
Sep 22, 2021 | 19.47 | 20.03 | 19.41 | 19.73 | 83,790 | +0.48(+2.48%) |
Sep 21, 2021 | 19.48 | 19.58 | 18.98 | 19.25 | 105,728 | -0.04(-0.19%) |
Sep 20, 2021 | 19.61 | 19.63 | 18.82 | 19.28 | 335,818 | -0.77(-3.85%) |
Sep 17, 2021 | 20.47 | 20.51 | 19.97 | 20.06 | 84,408 | -0.46(-2.25%) |
Sep 16, 2021 | 20.24 | 20.54 | 20.03 | 20.52 | 61,648 | +0.29(+1.43%) |
Sep 15, 2021 | 20.31 | 20.46 | 20.13 | 20.23 | 57,439 | +0.09(+0.47%) |
Sep 14, 2021 | 20.61 | 20.63 | 20.09 | 20.13 | 60,399 | -0.27(-1.34%) |
Sep 13, 2021 | 20.29 | 20.71 | 20.23 | 20.41 | 100,481 | +0.39(+1.95%) |
Sep 10, 2021 | 20.59 | 20.59 | 20.00 | 20.02 | 67,404 | -0.35(-1.73%) |
Sep 09, 2021 | 20.26 | 20.65 | 20.11 | 20.37 | 68,341 | -0.02(-0.08%) |
Sep 08, 2021 | 20.60 | 20.76 | 20.31 | 20.38 | 75,010 | -0.17(-0.84%) |
Sep 07, 2021 | 20.61 | 21.02 | 20.55 | 20.56 | 83,491 | -0.25(-1.20%) |
Sep 03, 2021 | 20.94 | 21.08 | 20.78 | 20.81 | 46,654 | -0.08(-0.37%) |
Sep 02, 2021 | 20.49 | 21.00 | 20.49 | 20.88 | 75,879 | +0.53(+2.61%) |
Sep 01, 2021 | 20.02 | 20.39 | 19.81 | 20.35 | 61,864 | +0.37(+1.84%) |
Aug 31, 2021 | 20.06 | 20.42 | 19.97 | 19.99 | 54,906 | -0.12(-0.62%) |
Aug 30, 2021 | 20.52 | 20.61 | 20.11 | 20.11 | 79,732 | -0.30(-1.49%) |
Aug 27, 2021 | 19.82 | 20.49 | 19.82 | 20.42 | 91,193 | +0.80(+4.10%) |
Aug 26, 2021 | 20.11 | 20.23 | 19.61 | 19.61 | 104,159 | -0.61(-3.01%) |
Aug 25, 2021 | 19.84 | 20.46 | 19.84 | 20.22 | 101,280 | +0.38(+1.93%) |
Aug 24, 2021 | 19.73 | 20.00 | 19.73 | 19.84 | 92,811 | +0.19(+0.95%) |
Aug 23, 2021 | 19.58 | 19.89 | 19.58 | 19.65 | 109,502 | +0.34(+1.78%) |
Aug 20, 2021 | 18.88 | 19.41 | 18.88 | 19.31 | 149,542 | +0.28(+1.48%) |
Aug 19, 2021 | 19.18 | 19.32 | 18.69 | 19.03 | 184,376 | -0.47(-2.42%) |
Aug 18, 2021 | 19.93 | 20.03 | 19.45 | 19.50 | 70,991 | -0.53(-2.67%) |
Aug 17, 2021 | 20.09 | 20.49 | 19.78 | 20.03 | 84,049 | -0.19(-0.96%) |
Aug 16, 2021 | 20.08 | 20.36 | 19.93 | 20.22 | 89,547 | -0.15(-0.76%) |
Aug 13, 2021 | 20.56 | 20.78 | 20.29 | 20.38 | 90,910 | -0.21(-1.02%) |
Aug 12, 2021 | 20.18 | 20.66 | 20.05 | 20.59 | 43,718 | +0.33(+1.60%) |
Aug 11, 2021 | 19.99 | 20.31 | 19.94 | 20.26 | 58,855 | +0.29(+1.43%) |
Aug 10, 2021 | 19.48 | 20.07 | 19.48 | 19.98 | 84,222 | +0.51(+2.60%) |
Aug 09, 2021 | 19.49 | 19.53 | 19.23 | 19.47 | 107,741 | -0.17(-0.88%) |
Aug 06, 2021 | 19.75 | 20.04 | 19.63 | 19.64 | 96,920 | -0.02(-0.12%) |
Aug 05, 2021 | 19.75 | 20.24 | 19.61 | 19.67 | 155,327 | -0.10(-0.51%) |
Aug 04, 2021 | 19.98 | 20.32 | 19.66 | 19.77 | 347,687 | -0.55(-2.70%) |
Aug 03, 2021 | 20.16 | 20.49 | 19.74 | 20.32 | 122,831 | +0.14(+0.69%) |
Aug 02, 2021 | 20.74 | 21.06 | 20.18 | 20.18 | 126,081 | -0.52(-2.51%) |
Jul 30, 2021 | 21.12 | 21.23 | 20.61 | 20.70 | 76,466 | -0.42(-1.98%) |
Jul 29, 2021 | 21.11 | 21.17 | 20.67 | 21.12 | 60,832 | +0.24(+1.15%) |
Jul 28, 2021 | 20.60 | 20.98 | 20.24 | 20.88 | 80,939 | +0.32(+1.54%) |
Jul 27, 2021 | 21.04 | 21.04 | 20.39 | 20.56 | 53,306 | -0.55(-2.60%) |
Jul 26, 2021 | 20.29 | 21.11 | 20.22 | 21.11 | 111,931 | +0.77(+3.77%) |
Jul 23, 2021 | 20.57 | 20.75 | 20.05 | 20.34 | 127,996 | -0.18(-0.87%) |
Jul 22, 2021 | 20.46 | 20.89 | 20.14 | 20.52 | 82,516 | +0.05(+0.23%) |
Jul 21, 2021 | 20.73 | 21.22 | 20.46 | 20.47 | 69,471 | +0.12(+0.57%) |
Jul 20, 2021 | 19.53 | 20.47 | 19.41 | 20.36 | 168,979 | +0.98(+5.03%) |
Jul 19, 2021 | 19.85 | 19.86 | 18.91 | 19.38 | 400,621 | -1.06(-5.18%) |
Jul 16, 2021 | 20.99 | 21.05 | 20.36 | 20.44 | 185,008 | -0.45(-2.17%) |
Jul 15, 2021 | 21.10 | 21.17 | 20.64 | 20.89 | 298,584 | -0.44(-2.05%) |
Jul 14, 2021 | 21.79 | 22.06 | 21.21 | 21.33 | 202,972 | -0.35(-1.63%) |
Jul 13, 2021 | 22.21 | 22.24 | 21.68 | 21.68 | 96,396 | -0.52(-2.35%) |
Jul 12, 2021 | 22.31 | 22.43 | 22.01 | 22.20 | 96,642 | -0.26(-1.16%) |
Jul 09, 2021 | 22.16 | 22.60 | 22.04 | 22.47 | 135,435 | +0.73(+3.35%) |
Jul 08, 2021 | 21.52 | 22.13 | 21.22 | 21.74 | 205,753 | -0.21(-0.98%) |
Jul 07, 2021 | 22.60 | 22.62 | 21.91 | 21.95 | 184,032 | -0.64(-2.82%) |
Jul 06, 2021 | 23.07 | 23.07 | 22.20 | 22.59 | 175,589 | -0.38(-1.64%) |
Jul 02, 2021 | 22.95 | 23.02 | 22.56 | 22.96 | 79,686 | +0.10(+0.44%) |