Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 23.83 | 24.16 | 22.75 | 23.07 | 649,899 | -0.75(-3.14%) |
Apr 28, 2022 | 23.11 | 24.08 | 22.02 | 23.82 | 761,212 | +0.97(+4.24%) |
Apr 27, 2022 | 23.13 | 23.20 | 22.27 | 22.85 | 724,018 | -0.21(-0.92%) |
Apr 26, 2022 | 23.49 | 23.95 | 22.86 | 23.06 | 988,036 | -0.15(-0.64%) |
Apr 25, 2022 | 22.77 | 23.44 | 21.40 | 23.21 | 1,560,672 | -0.30(-1.26%) |
Apr 22, 2022 | 25.01 | 25.34 | 23.35 | 23.51 | 1,060,324 | -1.88(-7.39%) |
Apr 21, 2022 | 27.41 | 27.50 | 25.18 | 25.38 | 1,075,455 | -1.56(-5.79%) |
Apr 20, 2022 | 26.30 | 27.02 | 25.76 | 26.94 | 770,900 | +0.98(+3.77%) |
Apr 19, 2022 | 26.32 | 26.73 | 25.85 | 25.96 | 625,344 | -0.79(-2.93%) |
Apr 18, 2022 | 26.91 | 27.50 | 26.60 | 26.75 | 583,443 | +0.08(+0.31%) |
Apr 14, 2022 | 26.86 | 27.18 | 26.49 | 26.67 | 529,500 | -0.28(-1.03%) |
Apr 13, 2022 | 26.60 | 27.16 | 26.05 | 26.94 | 655,558 | +0.89(+3.40%) |
Apr 12, 2022 | 26.36 | 26.87 | 25.92 | 26.06 | 782,341 | +0.45(+1.77%) |
Apr 11, 2022 | 26.00 | 26.00 | 25.23 | 25.60 | 589,668 | -0.91(-3.41%) |
Apr 08, 2022 | 26.65 | 27.02 | 26.12 | 26.51 | 715,376 | -0.14(-0.52%) |
Apr 07, 2022 | 25.65 | 26.82 | 25.33 | 26.65 | 1,244,427 | +1.29(+5.10%) |
Apr 06, 2022 | 26.42 | 26.65 | 25.08 | 25.36 | 1,089,553 | -0.99(-3.75%) |
Apr 05, 2022 | 27.63 | 28.11 | 26.27 | 26.34 | 1,278,537 | -1.11(-4.04%) |
Apr 04, 2022 | 26.77 | 27.60 | 26.28 | 27.45 | 1,040,903 | +1.11(+4.21%) |
Apr 01, 2022 | 26.20 | 27.58 | 26.02 | 26.34 | 1,722,151 | +0.30(+1.17%) |
Mar 31, 2022 | 26.23 | 27.23 | 26.01 | 26.04 | 1,143,679 | -0.55(-2.05%) |
Mar 30, 2022 | 26.19 | 27.05 | 26.09 | 26.58 | 1,285,531 | +0.98(+3.82%) |
Mar 29, 2022 | 25.18 | 25.90 | 24.79 | 25.60 | 1,404,623 | -0.16(-0.61%) |
Mar 28, 2022 | 26.11 | 26.47 | 25.57 | 25.76 | 951,005 | -1.22(-4.53%) |
Mar 25, 2022 | 25.54 | 27.29 | 25.37 | 26.98 | 1,359,312 | +1.44(+5.65%) |
Mar 24, 2022 | 25.85 | 26.40 | 25.26 | 25.54 | 951,636 | -0.18(-0.71%) |
Mar 23, 2022 | 25.28 | 25.96 | 25.22 | 25.72 | 916,539 | +0.75(+3.02%) |
Mar 22, 2022 | 25.32 | 25.60 | 24.39 | 24.97 | 985,984 | -0.35(-1.38%) |
Mar 21, 2022 | 25.48 | 26.01 | 24.87 | 25.32 | 1,505,086 | +0.28(+1.10%) |
Mar 18, 2022 | 24.21 | 25.32 | 23.87 | 25.04 | 3,878,034 | +1.21(+5.09%) |
Mar 17, 2022 | 23.29 | 24.30 | 23.21 | 23.83 | 1,382,966 | +1.09(+4.81%) |
Mar 16, 2022 | 22.58 | 22.83 | 21.87 | 22.74 | 1,342,086 | +0.09(+0.41%) |
Mar 15, 2022 | 21.44 | 23.06 | 21.44 | 22.65 | 1,342,506 | +0.74(+3.36%) |
Mar 14, 2022 | 22.12 | 22.25 | 20.83 | 21.91 | 1,705,671 | -1.05(-4.56%) |
Mar 11, 2022 | 22.66 | 23.49 | 22.66 | 22.96 | 1,268,892 | -0.19(-0.83%) |
Mar 10, 2022 | 23.30 | 23.76 | 22.59 | 23.15 | 1,493,698 | -0.02(-0.08%) |
Mar 09, 2022 | 23.03 | 23.46 | 22.03 | 23.17 | 1,885,139 | -1.06(-4.36%) |
Mar 08, 2022 | 25.07 | 25.51 | 23.11 | 24.23 | 2,473,750 | -0.66(-2.66%) |
Mar 07, 2022 | 25.31 | 26.74 | 24.32 | 24.89 | 1,978,368 | -0.28(-1.13%) |
Mar 04, 2022 | 23.78 | 25.77 | 23.77 | 25.17 | 2,970,248 | +1.56(+6.62%) |
Mar 03, 2022 | 23.76 | 24.02 | 22.52 | 23.61 | 1,419,100 | -0.39(-1.61%) |
Mar 02, 2022 | 24.30 | 24.85 | 23.68 | 24.00 | 1,883,151 | +0.41(+1.75%) |
Mar 01, 2022 | 23.59 | 24.26 | 23.35 | 23.58 | 2,500,569 | +0.53(+2.31%) |
Feb 28, 2022 | 21.45 | 23.10 | 21.45 | 23.05 | 1,614,281 | +1.36(+6.27%) |
Feb 25, 2022 | 21.60 | 21.69 | 20.41 | 21.69 | 1,315,686 | +0.31(+1.46%) |
Feb 24, 2022 | 22.02 | 22.02 | 20.42 | 21.38 | 1,328,148 | +0.28(+1.35%) |
Feb 23, 2022 | 21.18 | 21.86 | 20.84 | 21.09 | 1,091,886 | +0.05(+0.22%) |
Feb 22, 2022 | 22.98 | 22.98 | 20.86 | 21.05 | 1,210,637 | -0.97(-4.38%) |
Feb 18, 2022 | 22.01 | 0 | -0.18(-0.83%) | |||
Feb 17, 2022 | 22.17 | 22.56 | 21.63 | 22.20 | 771,725 | +0.14(+0.63%) |
Feb 16, 2022 | 22.48 | 23.07 | 21.82 | 22.06 | 1,154,696 | -0.10(-0.46%) |
Feb 15, 2022 | 21.38 | 22.35 | 21.16 | 22.16 | 1,121,156 | -0.51(-2.27%) |
Feb 14, 2022 | 22.53 | 23.15 | 21.87 | 22.67 | 1,807,053 | +0.26(+1.15%) |
Feb 11, 2022 | 21.54 | 22.67 | 21.32 | 22.42 | 901,726 | +1.20(+5.68%) |
Feb 10, 2022 | 20.83 | 22.14 | 20.83 | 21.21 | 1,797,954 | +0.17(+0.83%) |
Feb 09, 2022 | 20.50 | 21.32 | 20.41 | 21.04 | 1,149,104 | +0.57(+2.78%) |
Feb 08, 2022 | 21.96 | 22.09 | 20.04 | 20.47 | 1,496,475 | -1.74(-7.82%) |
Feb 07, 2022 | 22.54 | 22.92 | 22.06 | 22.20 | 865,453 | -0.37(-1.63%) |
Feb 04, 2022 | 22.66 | 23.41 | 22.14 | 22.57 | 1,239,054 | +0.07(+0.33%) |
Feb 03, 2022 | 22.11 | 22.74 | 22.50 | 835,588 | -0.09(-0.41%) | |
Feb 02, 2022 | 23.03 | 23.23 | 21.43 | 22.59 | 1,122,801 | -0.16(-0.69%) |
Feb 01, 2022 | 21.97 | 23.25 | 21.37 | 22.75 | 2,788,680 | +1.13(+5.23%) |
Jan 31, 2022 | 21.37 | 22.17 | 21.62 | 1,229,798 | +0.29(+1.38%) | |
Jan 28, 2022 | 20.85 | 21.59 | 20.72 | 21.32 | 1,349,478 | +0.66(+3.20%) |
Jan 27, 2022 | 21.47 | 22.11 | 19.94 | 20.66 | 1,292,879 | -0.38(-1.79%) |
Jan 26, 2022 | 21.86 | 22.00 | 20.53 | 21.04 | 1,105,476 | -0.04(-0.17%) |
Jan 25, 2022 | 20.35 | 21.41 | 19.40 | 21.07 | 833,950 | +0.44(+2.14%) |
Jan 24, 2022 | 19.09 | 20.70 | 18.40 | 20.63 | 1,231,673 | +0.65(+3.27%) |
Jan 21, 2022 | 20.45 | 20.92 | 19.89 | 19.98 | 1,117,429 | -0.81(-3.89%) |
Jan 20, 2022 | 21.36 | 22.17 | 20.76 | 20.79 | 1,130,197 | -0.69(-3.21%) |
Jan 19, 2022 | 21.67 | 22.02 | 20.99 | 21.48 | 968,864 | -0.06(-0.26%) |
Jan 18, 2022 | 22.23 | 22.41 | 21.09 | 21.53 | 878,451 | -0.39(-1.76%) |
Jan 14, 2022 | 21.92 | 0 | +1.02(+4.88%) | |||
Jan 13, 2022 | 21.40 | 21.79 | 20.70 | 20.90 | 433,568 | -0.46(-2.15%) |
Jan 12, 2022 | 21.61 | 21.79 | 21.23 | 21.36 | 617,492 | +0.04(+0.17%) |
Jan 11, 2022 | 20.36 | 21.54 | 19.82 | 21.32 | 853,379 | +1.21(+6.03%) |
Jan 10, 2022 | 20.62 | 20.91 | 19.64 | 20.11 | 712,165 | -0.64(-3.10%) |
Jan 07, 2022 | 21.01 | 21.18 | 20.51 | 20.75 | 912,833 | -0.15(-0.70%) |
Jan 06, 2022 | 20.34 | 21.20 | 20.19 | 20.90 | 1,057,481 | +1.29(+6.56%) |
Jan 05, 2022 | 20.98 | 21.20 | 19.59 | 19.61 | 1,200,980 | -1.10(-5.32%) |
Jan 04, 2022 | 20.11 | 20.93 | 20.04 | 20.72 | 1,318,244 | +0.76(+3.82%) |
Jan 03, 2022 | 18.90 | 20.02 | 18.90 | 19.95 | 788,299 | +1.04(+5.49%) |
Dec 31, 2021 | 18.34 | 18.97 | 18.15 | 18.91 | 661,108 | +0.47(+2.54%) |
Dec 30, 2021 | 19.07 | 19.40 | 18.38 | 18.45 | 474,247 | -0.56(-2.95%) |
Dec 29, 2021 | 19.09 | 19.41 | 18.76 | 19.01 | 397,334 | -0.06(-0.34%) |
Dec 28, 2021 | 19.70 | 19.86 | 19.01 | 19.07 | 685,531 | -0.39(-1.98%) |
Dec 27, 2021 | 18.49 | 19.66 | 18.18 | 19.46 | 794,900 | +1.14(+6.22%) |
Dec 23, 2021 | 18.34 | 18.45 | 18.00 | 18.32 | 527,510 | +0.01(+0.05%) |
Dec 22, 2021 | 18.12 | 18.40 | 17.74 | 18.31 | 744,035 | +0.17(+0.96%) |
Dec 21, 2021 | 17.31 | 18.23 | 17.25 | 18.13 | 1,059,419 | +1.13(+6.65%) |
Dec 20, 2021 | 16.91 | 17.20 | 16.10 | 17.00 | 1,109,028 | -0.62(-3.55%) |
Dec 17, 2021 | 17.26 | 17.72 | 16.82 | 17.63 | 2,269,404 | +0.61(+3.56%) |
Dec 16, 2021 | 17.36 | 17.77 | 16.89 | 17.02 | 1,043,579 | -0.16(-0.91%) |
Dec 15, 2021 | 16.96 | 17.43 | 16.30 | 17.18 | 1,141,513 | +0.22(+1.30%) |
Dec 14, 2021 | 17.05 | 17.46 | 16.85 | 16.96 | 1,497,392 | -0.46(-2.64%) |
Dec 13, 2021 | 18.47 | 18.54 | 17.28 | 17.42 | 1,169,529 | -1.24(-6.65%) |
Dec 10, 2021 | 18.95 | 19.09 | 18.04 | 18.66 | 1,051,590 | -0.14(-0.73%) |
Dec 09, 2021 | 18.73 | 19.01 | 18.40 | 18.79 | 836,004 | -0.27(-1.40%) |
Dec 08, 2021 | 18.54 | 19.07 | 18.05 | 19.06 | 1,450,046 | +0.55(+2.98%) |
Dec 07, 2021 | 18.19 | 18.95 | 18.11 | 18.51 | 1,135,847 | +0.74(+4.14%) |
Dec 06, 2021 | 17.82 | 18.23 | 17.10 | 17.77 | 938,394 | +0.43(+2.49%) |
Dec 03, 2021 | 17.98 | 18.28 | 16.94 | 17.34 | 1,210,265 | -0.31(-1.77%) |
Dec 02, 2021 | 16.92 | 17.72 | 16.52 | 17.66 | 2,529,315 | +0.64(+3.78%) |
Dec 01, 2021 | 19.31 | 19.31 | 16.98 | 17.01 | 2,163,050 | -1.72(-9.18%) |
Nov 30, 2021 | 18.57 | 19.16 | 17.93 | 18.73 | 2,048,374 | -0.54(-2.81%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.74 | 19.27 | 1,070,842 | +0.39(+2.04%) |
Nov 26, 2021 | 19.17 | 19.17 | 18.12 | 18.89 | 1,091,572 | -1.46(-7.18%) |
Nov 24, 2021 | 19.46 | 20.46 | 19.46 | 20.35 | 1,011,173 | +0.61(+3.07%) |
Nov 23, 2021 | 19.29 | 20.22 | 19.25 | 19.74 | 1,355,483 | +0.74(+3.92%) |
Nov 22, 2021 | 19.37 | 19.66 | 18.89 | 19.00 | 1,361,794 | -0.21(-1.10%) |
Nov 19, 2021 | 19.07 | 19.40 | 18.37 | 19.21 | 3,784,357 | -0.27(-1.37%) |
Nov 18, 2021 | 19.54 | 19.59 | 19.10 | 19.48 | 5,695,089 | -0.28(-1.40%) |
Nov 17, 2021 | 20.96 | 21.30 | 19.01 | 19.75 | 2,805,932 | -1.85(-8.55%) |
Nov 16, 2021 | 22.15 | 22.23 | 21.41 | 21.60 | 628,855 | -0.60(-2.69%) |
Nov 15, 2021 | 21.71 | 22.65 | 21.23 | 22.20 | 521,844 | +0.27(+1.22%) |
Nov 12, 2021 | 21.72 | 21.97 | 21.25 | 21.93 | 689,842 | +0.14(+0.63%) |
Nov 11, 2021 | 21.86 | 22.33 | 21.65 | 21.79 | 709,206 | +0.02(+0.08%) |
Nov 10, 2021 | 22.44 | 21.77 | 941,301 | -0.91(-4.01%) | ||
Nov 09, 2021 | 22.88 | 23.22 | 22.10 | 22.68 | 686,500 | +0.00(+0.00%) |
Nov 08, 2021 | 23.64 | 23.85 | 22.46 | 22.68 | 879,464 | -0.67(-2.87%) |
Nov 05, 2021 | 21.74 | 23.50 | 21.56 | 23.35 | 1,650,121 | +1.42(+6.45%) |
Nov 04, 2021 | 22.14 | 22.61 | 21.43 | 21.94 | 468,752 | +0.10(+0.46%) |
Nov 03, 2021 | 21.88 | 22.62 | 21.70 | 21.84 | 652,878 | -0.48(-2.14%) |
Nov 02, 2021 | 22.01 | 22.49 | 21.69 | 22.31 | 626,856 | +0.19(+0.87%) |
Nov 01, 2021 | 21.69 | 22.33 | 21.42 | 22.12 | 689,521 | +0.84(+3.93%) |
Oct 29, 2021 | 21.99 | 22.04 | 21.14 | 21.29 | 526,815 | -0.67(-3.06%) |
Oct 28, 2021 | 21.24 | 21.97 | 21.03 | 21.96 | 601,977 | +0.62(+2.93%) |
Oct 27, 2021 | 22.36 | 22.54 | 21.16 | 21.33 | 1,046,473 | -1.35(-5.96%) |
Oct 26, 2021 | 22.91 | 22.68 | 1,688,951 | -0.65(-2.80%) | ||
Oct 25, 2021 | 23.23 | 23.91 | 22.81 | 23.34 | 918,435 | +0.40(+1.76%) |
Oct 22, 2021 | 22.28 | 22.97 | 21.97 | 22.93 | 838,719 | +0.68(+3.06%) |
Oct 21, 2021 | 22.88 | 23.17 | 22.21 | 22.25 | 561,294 | -0.79(-3.43%) |
Oct 20, 2021 | 22.41 | 23.22 | 22.11 | 23.04 | 466,825 | +0.27(+1.17%) |
Oct 19, 2021 | 22.91 | 23.04 | 22.43 | 22.77 | 485,122 | -0.05(-0.20%) |
Oct 18, 2021 | 23.51 | 23.99 | 22.33 | 22.82 | 747,396 | -0.33(-1.43%) |
Oct 15, 2021 | 23.84 | 24.38 | 23.14 | 23.15 | 697,972 | -0.15(-0.63%) |
Oct 14, 2021 | 23.91 | 24.11 | 22.70 | 23.30 | 1,221,771 | -0.33(-1.40%) |
Oct 13, 2021 | 24.21 | 24.55 | 23.50 | 23.63 | 1,449,512 | -0.97(-3.96%) |
Oct 12, 2021 | 24.39 | 25.61 | 23.97 | 24.60 | 1,185,600 | +0.28(+1.13%) |
Oct 11, 2021 | 24.70 | 24.70 | 23.94 | 24.33 | 1,711,007 | +0.43(+1.81%) |
Oct 08, 2021 | 22.95 | 23.91 | 22.70 | 23.90 | 1,180,502 | +1.27(+5.61%) |
Oct 07, 2021 | 21.30 | 22.94 | 20.78 | 22.63 | 1,451,785 | +1.88(+9.08%) |
Oct 06, 2021 | 21.69 | 21.87 | 20.66 | 20.74 | 1,103,660 | -1.46(-6.58%) |
Oct 05, 2021 | 23.04 | 23.19 | 20.86 | 22.20 | 1,601,886 | -0.52(-2.30%) |
Oct 04, 2021 | 20.95 | 22.73 | 20.71 | 22.73 | 1,543,736 | +2.17(+10.55%) |
Oct 01, 2021 | 19.63 | 20.96 | 19.54 | 20.56 | 1,502,356 | +0.89(+4.53%) |
Sep 30, 2021 | 19.59 | 19.83 | 18.95 | 19.67 | 1,109,201 | +0.00(+0.00%) |
Sep 29, 2021 | 18.94 | 19.67 | 18.57 | 19.67 | 912,644 | +0.74(+3.93%) |
Sep 28, 2021 | 19.44 | 19.57 | 18.81 | 18.92 | 1,435,596 | -0.27(-1.39%) |
Sep 27, 2021 | 18.09 | 19.35 | 18.01 | 19.19 | 1,217,776 | +1.53(+8.69%) |
Sep 24, 2021 | 16.88 | 17.66 | 16.88 | 17.66 | 553,338 | +0.48(+2.78%) |
Sep 23, 2021 | 16.54 | 17.22 | 16.41 | 17.18 | 1,292,927 | +0.82(+5.00%) |
Sep 22, 2021 | 16.46 | 16.74 | 16.32 | 16.36 | 680,247 | +0.25(+1.54%) |
Sep 21, 2021 | 15.90 | 16.29 | 15.67 | 16.11 | 666,581 | +0.35(+2.22%) |
Sep 20, 2021 | 15.35 | 15.84 | 15.09 | 15.76 | 675,774 | -0.09(-0.58%) |
Sep 17, 2021 | 16.82 | 17.05 | 15.84 | 15.85 | 1,544,490 | -1.06(-6.25%) |
Sep 16, 2021 | 16.97 | 17.14 | 16.50 | 16.91 | 537,817 | -0.10(-0.59%) |
Sep 15, 2021 | 16.51 | 17.04 | 16.45 | 17.01 | 891,892 | +0.77(+4.75%) |
Sep 14, 2021 | 16.56 | 16.56 | 15.82 | 16.24 | 685,632 | -0.17(-1.06%) |
Sep 13, 2021 | 16.03 | 16.42 | 15.95 | 16.41 | 758,222 | +0.54(+3.42%) |
Sep 10, 2021 | 16.27 | 16.28 | 15.83 | 15.87 | 405,560 | +0.01(+0.06%) |
Sep 09, 2021 | 16.39 | 16.62 | 15.79 | 15.86 | 707,055 | -0.59(-3.58%) |
Sep 08, 2021 | 16.25 | 16.64 | 15.85 | 16.45 | 829,590 | +0.29(+1.82%) |
Sep 07, 2021 | 15.90 | 16.32 | 15.77 | 16.16 | 1,040,224 | +0.11(+0.69%) |
Sep 03, 2021 | 15.98 | 16.19 | 15.62 | 16.05 | 628,885 | +0.11(+0.69%) |
Sep 02, 2021 | 15.46 | 16.36 | 15.46 | 15.94 | 720,068 | +0.48(+3.09%) |
Sep 01, 2021 | 15.41 | 15.54 | 15.05 | 15.46 | 830,158 | +0.20(+1.33%) |
Aug 31, 2021 | 14.60 | 15.27 | 14.45 | 15.26 | 714,223 | +0.57(+3.88%) |
Aug 30, 2021 | 15.14 | 15.14 | 14.46 | 14.69 | 455,449 | -0.16(-1.05%) |
Aug 27, 2021 | 14.24 | 15.24 | 14.24 | 14.84 | 646,715 | +0.76(+5.42%) |
Aug 26, 2021 | 14.38 | 14.61 | 14.05 | 14.08 | 491,230 | -0.39(-2.67%) |
Aug 25, 2021 | 14.31 | 14.63 | 14.08 | 14.47 | 441,583 | +0.15(+1.03%) |
Aug 24, 2021 | 14.23 | 14.49 | 14.03 | 14.32 | 426,953 | +0.33(+2.37%) |
Aug 23, 2021 | 14.04 | 14.19 | 13.77 | 13.99 | 606,146 | +0.57(+4.25%) |
Aug 20, 2021 | 13.10 | 13.44 | 12.89 | 13.42 | 595,485 | +0.28(+2.10%) |
Aug 19, 2021 | 13.69 | 14.13 | 12.95 | 13.14 | 970,163 | -0.88(-6.29%) |
Aug 18, 2021 | 14.73 | 14.96 | 14.01 | 14.03 | 629,222 | -0.59(-4.03%) |
Aug 17, 2021 | 14.26 | 14.85 | 14.19 | 14.61 | 522,508 | +0.10(+0.70%) |
Aug 16, 2021 | 14.80 | 15.16 | 14.37 | 14.51 | 621,491 | -0.60(-3.95%) |
Aug 13, 2021 | 16.14 | 16.20 | 15.11 | 15.11 | 542,369 | -1.10(-6.80%) |
Aug 12, 2021 | 15.92 | 16.41 | 15.90 | 16.21 | 584,359 | +0.02(+0.11%) |
Aug 11, 2021 | 15.73 | 16.25 | 15.32 | 16.19 | 753,454 | +0.25(+1.56%) |
Aug 10, 2021 | 15.38 | 16.15 | 15.19 | 15.95 | 874,131 | +0.70(+4.58%) |
Aug 09, 2021 | 15.47 | 15.59 | 15.02 | 15.25 | 592,309 | -0.55(-3.49%) |
Aug 06, 2021 | 15.74 | 15.99 | 15.31 | 15.80 | 651,017 | +0.19(+1.24%) |
Aug 05, 2021 | 14.63 | 15.71 | 14.61 | 15.61 | 923,150 | +1.01(+6.93%) |
Aug 04, 2021 | 14.93 | 15.20 | 14.52 | 14.59 | 784,076 | -0.58(-3.82%) |
Aug 03, 2021 | 14.81 | 15.36 | 14.54 | 15.17 | 729,975 | +0.17(+1.16%) |
Aug 02, 2021 | 15.87 | 16.35 | 14.84 | 15.00 | 549,080 | -0.87(-5.50%) |
Jul 30, 2021 | 15.61 | 15.96 | 15.48 | 15.87 | 972,780 | +0.11(+0.70%) |
Jul 29, 2021 | 15.85 | 15.94 | 15.51 | 15.76 | 556,268 | +0.17(+1.06%) |
Jul 28, 2021 | 15.12 | 15.84 | 15.08 | 15.60 | 1,050,575 | +0.56(+3.73%) |
Jul 27, 2021 | 15.58 | 15.58 | 14.81 | 15.04 | 584,632 | -0.63(-4.05%) |
Jul 26, 2021 | 15.03 | 15.86 | 15.03 | 15.67 | 527,845 | +0.64(+4.28%) |
Jul 23, 2021 | 15.56 | 15.68 | 14.88 | 15.03 | 387,104 | -0.50(-3.20%) |
Jul 22, 2021 | 15.82 | 15.83 | 15.21 | 15.52 | 760,637 | +0.11(+0.71%) |
Jul 21, 2021 | 15.16 | 15.78 | 15.13 | 15.41 | 961,724 | +0.53(+3.58%) |
Jul 20, 2021 | 14.47 | 14.93 | 13.80 | 14.88 | 1,343,839 | +0.53(+3.72%) |
Jul 19, 2021 | 14.37 | 14.45 | 13.73 | 14.35 | 1,526,374 | -0.22(-1.51%) |
Jul 16, 2021 | 16.25 | 16.26 | 14.46 | 14.57 | 1,342,950 | -1.55(-9.63%) |
Jul 15, 2021 | 15.46 | 16.35 | 15.46 | 16.12 | 1,305,513 | -0.14(-0.85%) |
Jul 14, 2021 | 17.74 | 18.02 | 16.07 | 16.26 | 947,221 | -1.26(-7.19%) |
Jul 13, 2021 | 17.89 | 17.89 | 17.42 | 17.52 | 662,535 | -0.40(-2.26%) |
Jul 12, 2021 | 17.77 | 18.09 | 17.46 | 17.92 | 495,567 | -0.16(-0.86%) |
Jul 09, 2021 | 18.23 | 18.28 | 17.88 | 18.08 | 473,064 | +0.17(+0.92%) |
Jul 08, 2021 | 17.59 | 18.34 | 17.24 | 17.91 | 644,306 | -0.05(-0.26%) |
Jul 07, 2021 | 18.70 | 19.02 | 17.81 | 17.96 | 729,946 | -0.56(-3.03%) |
Jul 06, 2021 | 19.48 | 19.59 | 18.29 | 18.52 | 688,323 | -0.81(-4.18%) |
Jul 02, 2021 | 19.62 | 19.82 | 19.27 | 19.33 | 1,121,717 | -0.16(-0.80%) |
Jul 01, 2021 | 19.70 | 19.89 | 18.80 | 19.48 | 1,153,448 | +0.40(+2.07%) |
Jun 30, 2021 | 18.29 | 19.15 | 18.20 | 19.09 | 1,348,117 | +0.92(+5.06%) |
Jun 29, 2021 | 18.11 | 18.75 | 17.92 | 18.17 | 975,449 | +0.31(+1.75%) |
Jun 28, 2021 | 18.97 | 19.01 | 17.76 | 17.86 | 1,317,299 | -1.02(-5.40%) |
Jun 25, 2021 | 18.36 | 18.93 | 18.23 | 18.88 | 7,896,534 | +0.60(+3.27%) |
Jun 24, 2021 | 18.20 | 18.71 | 18.00 | 18.28 | 1,459,742 | +0.14(+0.76%) |
Jun 23, 2021 | 18.28 | 18.65 | 18.01 | 18.14 | 854,261 | -0.06(-0.35%) |
Jun 22, 2021 | 17.92 | 18.23 | 17.57 | 18.21 | 1,119,256 | +0.26(+1.43%) |
Jun 21, 2021 | 17.75 | 18.15 | 17.55 | 17.95 | 1,496,869 | +0.43(+2.47%) |
Jun 18, 2021 | 17.25 | 17.90 | 17.09 | 17.52 | 1,618,445 | -0.24(-1.35%) |
Jun 17, 2021 | 17.15 | 18.11 | 16.92 | 17.76 | 5,121,519 | -0.03(-0.15%) |
Jun 16, 2021 | 17.38 | 17.89 | 17.05 | 17.78 | 859,283 | +0.32(+1.84%) |
Jun 15, 2021 | 17.30 | 17.49 | 16.97 | 17.46 | 1,228,015 | +0.24(+1.39%) |
Jun 14, 2021 | 17.85 | 18.18 | 17.12 | 17.22 | 715,287 | -0.46(-2.60%) |
Jun 11, 2021 | 17.76 | 17.90 | 17.60 | 17.68 | 502,554 | +0.02(+0.10%) |
Jun 10, 2021 | 18.21 | 18.45 | 17.30 | 17.66 | 644,768 | -0.20(-1.13%) |
Jun 09, 2021 | 18.64 | 18.73 | 17.86 | 17.87 | 840,634 | -0.60(-3.24%) |
Jun 08, 2021 | 17.88 | 18.62 | 17.60 | 18.46 | 789,925 | +0.52(+2.92%) |
Jun 07, 2021 | 17.77 | 18.24 | 17.58 | 17.94 | 1,401,032 | +0.61(+3.50%) |
Jun 04, 2021 | 17.00 | 17.45 | 16.68 | 17.33 | 554,232 | +0.26(+1.51%) |
Jun 03, 2021 | 17.34 | 17.43 | 16.91 | 17.08 | 451,123 | -0.29(-1.69%) |
Jun 02, 2021 | 17.70 | 17.81 | 17.23 | 17.37 | 768,031 | -0.03(-0.16%) |
Jun 01, 2021 | 17.39 | 17.84 | 17.07 | 17.40 | 1,115,305 | +0.66(+3.95%) |
May 28, 2021 | 16.65 | 17.09 | 16.41 | 16.74 | 411,799 | +0.06(+0.39%) |
May 27, 2021 | 16.12 | 16.71 | 15.96 | 16.67 | 1,309,992 | +0.54(+3.36%) |
May 26, 2021 | 15.35 | 16.14 | 15.33 | 16.13 | 767,189 | +0.79(+5.15%) |
May 25, 2021 | 16.08 | 16.26 | 15.32 | 15.34 | 855,744 | -0.85(-5.28%) |
May 24, 2021 | 15.62 | 16.22 | 15.31 | 16.19 | 931,406 | +0.74(+4.76%) |
May 21, 2021 | 15.62 | 15.69 | 15.30 | 15.46 | 658,403 | +0.00(+0.00%) |
May 20, 2021 | 14.84 | 15.62 | 14.69 | 15.46 | 900,369 | -0.12(-0.77%) |
May 19, 2021 | 15.11 | 15.69 | 14.48 | 15.58 | 1,486,652 | -0.17(-1.05%) |
May 18, 2021 | 15.50 | 16.41 | 15.20 | 15.74 | 1,262,404 | +0.34(+2.21%) |
May 17, 2021 | 14.43 | 15.45 | 14.43 | 15.40 | 656,784 | +0.77(+5.28%) |
May 14, 2021 | 14.38 | 14.85 | 14.31 | 14.63 | 678,210 | +0.60(+4.26%) |
May 13, 2021 | 14.48 | 15.03 | 13.66 | 14.03 | 1,037,675 | -0.65(-4.44%) |
May 12, 2021 | 15.03 | 15.74 | 14.61 | 14.69 | 1,165,426 | -0.10(-0.68%) |
May 11, 2021 | 14.06 | 14.99 | 13.88 | 14.79 | 778,345 | +0.20(+1.39%) |
May 10, 2021 | 15.77 | 16.31 | 14.55 | 14.59 | 1,508,097 | -0.76(-4.97%) |
May 07, 2021 | 14.06 | 15.79 | 13.97 | 15.35 | 1,653,590 | +1.33(+9.51%) |
May 06, 2021 | 14.46 | 14.48 | 13.60 | 14.02 | 1,091,810 | -0.54(-3.72%) |
May 05, 2021 | 14.22 | 14.71 | 13.72 | 14.56 | 1,468,900 | +1.02(+7.54%) |
May 04, 2021 | 13.59 | 13.90 | 13.47 | 13.54 | 989,227 | -0.11(-0.81%) |