Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.99 | 14.51 | 13.55 | 14.23 | 137,372 | +0.23(+1.64%) |
Apr 28, 2022 | 13.83 | 14.34 | 13.51 | 14.00 | 75,413 | +0.22(+1.60%) |
Apr 27, 2022 | 14.19 | 14.28 | 13.73 | 13.78 | 66,836 | -0.31(-2.20%) |
Apr 26, 2022 | 14.47 | 14.47 | 13.97 | 14.09 | 51,952 | -0.57(-3.89%) |
Apr 25, 2022 | 14.39 | 14.79 | 14.30 | 14.66 | 79,021 | +0.17(+1.17%) |
Apr 22, 2022 | 14.58 | 14.99 | 14.32 | 14.49 | 51,324 | -0.06(-0.41%) |
Apr 21, 2022 | 15.13 | 15.51 | 14.50 | 14.55 | 60,053 | -0.51(-3.39%) |
Apr 20, 2022 | 15.43 | 15.55 | 15.02 | 15.06 | 69,996 | -0.24(-1.57%) |
Apr 19, 2022 | 15.41 | 16.28 | 15.24 | 15.30 | 111,153 | -0.22(-1.42%) |
Apr 18, 2022 | 15.68 | 15.70 | 15.30 | 15.52 | 65,783 | -0.19(-1.21%) |
Apr 14, 2022 | 15.92 | 15.96 | 15.65 | 15.71 | 55,611 | -0.34(-2.12%) |
Apr 13, 2022 | 15.55 | 16.17 | 15.55 | 16.05 | 49,761 | +0.36(+2.29%) |
Apr 12, 2022 | 15.85 | 16.28 | 15.51 | 15.69 | 88,660 | +0.06(+0.38%) |
Apr 11, 2022 | 15.62 | 16.15 | 15.34 | 15.63 | 185,281 | -0.06(-0.38%) |
Apr 08, 2022 | 15.95 | 16.04 | 15.64 | 15.69 | 101,688 | -0.32(-2.00%) |
Apr 07, 2022 | 15.66 | 16.16 | 15.65 | 16.01 | 186,064 | +0.27(+1.72%) |
Apr 06, 2022 | 15.82 | 15.86 | 15.44 | 15.74 | 165,104 | -0.34(-2.11%) |
Apr 05, 2022 | 16.25 | 16.45 | 15.95 | 16.08 | 173,006 | -0.17(-1.05%) |
Apr 04, 2022 | 15.90 | 16.49 | 15.79 | 16.25 | 98,338 | +0.31(+1.94%) |
Apr 01, 2022 | 15.25 | 15.97 | 15.25 | 15.94 | 101,082 | +0.60(+3.91%) |
Mar 31, 2022 | 14.95 | 15.40 | 14.85 | 15.34 | 202,791 | +0.36(+2.40%) |
Mar 30, 2022 | 15.00 | 15.08 | 14.72 | 14.98 | 175,861 | +0.00(+0.00%) |
Mar 29, 2022 | 14.65 | 15.04 | 14.61 | 14.98 | 187,860 | +0.53(+3.67%) |
Mar 28, 2022 | 14.68 | 14.88 | 14.27 | 14.45 | 119,809 | -0.12(-0.82%) |
Mar 25, 2022 | 14.64 | 14.67 | 14.11 | 14.57 | 97,478 | -0.16(-1.09%) |
Mar 24, 2022 | 14.66 | 14.77 | 14.21 | 14.73 | 81,579 | +0.10(+0.68%) |
Mar 23, 2022 | 14.65 | 14.70 | 14.39 | 14.63 | 116,765 | -0.17(-1.15%) |
Mar 22, 2022 | 14.39 | 15.04 | 14.15 | 14.80 | 303,810 | +0.51(+3.57%) |
Mar 21, 2022 | 14.27 | 14.69 | 13.72 | 14.29 | 280,108 | +0.03(+0.21%) |
Mar 18, 2022 | 14.12 | 14.67 | 13.94 | 14.26 | 258,500 | -0.03(-0.21%) |
Mar 17, 2022 | 13.52 | 14.35 | 13.40 | 14.29 | 206,349 | +1.09(+8.26%) |
Mar 16, 2022 | 13.00 | 13.56 | 12.76 | 13.20 | 246,430 | +0.02(+0.15%) |
Mar 15, 2022 | 12.91 | 13.25 | 12.61 | 13.18 | 192,587 | +0.41(+3.21%) |
Mar 14, 2022 | 13.74 | 13.74 | 12.77 | 12.77 | 146,673 | -1.01(-7.33%) |
Mar 11, 2022 | 13.66 | 13.80 | 13.45 | 13.78 | 81,551 | +0.10(+0.73%) |
Mar 10, 2022 | 13.45 | 13.81 | 13.16 | 13.68 | 154,322 | -0.15(-1.08%) |
Mar 09, 2022 | 13.95 | 14.35 | 13.62 | 13.83 | 126,543 | +0.30(+2.22%) |
Mar 08, 2022 | 13.45 | 13.72 | 13.17 | 13.53 | 107,645 | +0.12(+0.89%) |
Mar 07, 2022 | 13.39 | 13.81 | 13.17 | 13.41 | 187,046 | +0.09(+0.68%) |
Mar 04, 2022 | 13.08 | 13.40 | 12.74 | 13.32 | 115,394 | +0.16(+1.22%) |
Mar 03, 2022 | 13.73 | 14.15 | 13.08 | 13.16 | 78,752 | -0.48(-3.52%) |
Mar 02, 2022 | 13.79 | 13.93 | 13.33 | 13.64 | 55,177 | -0.08(-0.58%) |
Mar 01, 2022 | 13.81 | 14.15 | 13.58 | 13.72 | 83,190 | -0.21(-1.51%) |
Feb 28, 2022 | 13.21 | 13.96 | 13.17 | 13.93 | 131,380 | +0.62(+4.66%) |
Feb 25, 2022 | 13.28 | 13.47 | 12.75 | 13.31 | 130,653 | +0.15(+1.14%) |
Feb 24, 2022 | 12.21 | 13.30 | 12.21 | 13.16 | 173,671 | +0.45(+3.54%) |
Feb 23, 2022 | 12.88 | 13.13 | 12.37 | 12.71 | 181,888 | -0.12(-0.94%) |
Feb 22, 2022 | 13.21 | 13.50 | 12.75 | 12.83 | 83,914 | -0.37(-2.80%) |
Feb 18, 2022 | 13.20 | 0 | -0.25(-1.86%) | |||
Feb 17, 2022 | 13.75 | 13.87 | 13.12 | 13.45 | 86,061 | -0.50(-3.58%) |
Feb 16, 2022 | 14.05 | 14.16 | 13.44 | 13.95 | 80,314 | -0.22(-1.55%) |
Feb 15, 2022 | 13.95 | 14.18 | 13.61 | 14.17 | 89,314 | +0.53(+3.89%) |
Feb 14, 2022 | 13.30 | 13.80 | 13.12 | 13.64 | 71,597 | +0.34(+2.56%) |
Feb 11, 2022 | 13.71 | 14.16 | 13.10 | 13.30 | 59,796 | -0.40(-2.92%) |
Feb 10, 2022 | 13.70 | 14.29 | 13.53 | 13.70 | 49,352 | -0.36(-2.56%) |
Feb 09, 2022 | 13.85 | 14.21 | 13.82 | 14.06 | 68,228 | +0.35(+2.55%) |
Feb 08, 2022 | 13.26 | 13.90 | 12.94 | 13.71 | 94,918 | +0.59(+4.50%) |
Feb 07, 2022 | 13.27 | 13.80 | 12.92 | 13.12 | 134,543 | -0.18(-1.35%) |
Feb 04, 2022 | 13.10 | 13.50 | 12.91 | 13.30 | 74,780 | +0.31(+2.39%) |
Feb 03, 2022 | 13.28 | 12.93 | 12.99 | 142,186 | -0.48(-3.56%) | |
Feb 02, 2022 | 13.73 | 13.81 | 13.37 | 13.47 | 167,503 | -0.21(-1.54%) |
Feb 01, 2022 | 14.51 | 14.64 | 13.50 | 13.68 | 360,134 | -0.83(-5.72%) |
Jan 31, 2022 | 14.05 | 14.51 | 138,582 | +0.75(+5.45%) | ||
Jan 28, 2022 | 13.33 | 13.96 | 12.90 | 13.76 | 101,401 | +0.43(+3.23%) |
Jan 27, 2022 | 13.61 | 13.95 | 13.30 | 13.33 | 103,051 | -0.15(-1.11%) |
Jan 26, 2022 | 13.82 | 14.26 | 13.26 | 13.48 | 80,944 | -0.02(-0.15%) |
Jan 25, 2022 | 13.89 | 14.16 | 13.06 | 13.50 | 133,757 | -0.75(-5.26%) |
Jan 24, 2022 | 13.10 | 14.35 | 12.64 | 14.25 | 286,193 | +0.77(+5.71%) |
Jan 21, 2022 | 12.91 | 13.82 | 12.91 | 13.48 | 244,335 | +0.24(+1.81%) |
Jan 20, 2022 | 13.13 | 13.85 | 13.13 | 13.24 | 259,898 | +0.33(+2.56%) |
Jan 19, 2022 | 13.27 | 13.64 | 12.86 | 12.91 | 137,169 | -0.17(-1.30%) |
Jan 18, 2022 | 13.67 | 13.76 | 13.03 | 13.08 | 191,206 | -0.93(-6.64%) |
Jan 14, 2022 | 14.01 | 0 | +0.27(+1.97%) | |||
Jan 13, 2022 | 14.43 | 14.73 | 13.49 | 13.74 | 362,795 | -0.76(-5.24%) |
Jan 12, 2022 | 15.40 | 15.85 | 14.50 | 14.50 | 523,595 | -1.34(-8.46%) |
Jan 11, 2022 | 15.99 | 16.32 | 15.76 | 15.84 | 95,962 | -0.07(-0.44%) |
Jan 10, 2022 | 15.69 | 16.00 | 14.86 | 15.91 | 139,167 | +0.12(+0.76%) |
Jan 07, 2022 | 15.13 | 16.15 | 15.11 | 15.79 | 146,206 | +0.64(+4.22%) |
Jan 06, 2022 | 15.39 | 15.95 | 15.01 | 15.15 | 154,786 | -0.12(-0.79%) |
Jan 05, 2022 | 16.64 | 16.64 | 15.27 | 15.27 | 112,017 | -1.38(-8.29%) |
Jan 04, 2022 | 16.96 | 16.96 | 16.12 | 16.65 | 165,040 | -0.14(-0.83%) |
Jan 03, 2022 | 16.02 | 16.97 | 15.60 | 16.79 | 188,377 | +0.92(+5.80%) |
Dec 31, 2021 | 16.34 | 16.43 | 15.82 | 15.87 | 157,713 | -0.51(-3.11%) |
Dec 30, 2021 | 15.98 | 16.88 | 15.91 | 16.38 | 128,058 | +0.36(+2.25%) |
Dec 29, 2021 | 17.54 | 17.54 | 15.97 | 16.02 | 106,635 | -0.50(-3.03%) |
Dec 28, 2021 | 17.29 | 17.29 | 16.41 | 16.52 | 79,121 | -0.60(-3.50%) |
Dec 27, 2021 | 17.11 | 17.20 | 16.75 | 17.12 | 112,341 | +0.02(+0.12%) |
Dec 23, 2021 | 17.09 | 17.40 | 16.77 | 17.10 | 80,655 | +0.01(+0.06%) |
Dec 22, 2021 | 17.23 | 17.52 | 16.91 | 17.09 | 68,889 | -0.06(-0.35%) |
Dec 21, 2021 | 17.07 | 17.50 | 16.95 | 17.15 | 199,536 | +0.15(+0.88%) |
Dec 20, 2021 | 17.02 | 17.22 | 16.65 | 17.00 | 228,974 | -0.38(-2.19%) |
Dec 17, 2021 | 16.04 | 17.57 | 16.04 | 17.38 | 214,432 | +0.44(+2.60%) |
Dec 16, 2021 | 17.99 | 18.03 | 16.44 | 16.94 | 242,914 | -0.74(-4.19%) |
Dec 15, 2021 | 17.40 | 17.86 | 16.84 | 17.68 | 185,571 | +0.29(+1.67%) |
Dec 14, 2021 | 17.44 | 17.51 | 16.62 | 17.39 | 292,101 | -0.18(-1.02%) |
Dec 13, 2021 | 18.12 | 18.37 | 17.41 | 17.57 | 89,217 | -0.63(-3.46%) |
Dec 10, 2021 | 18.31 | 18.62 | 17.91 | 18.20 | 155,016 | +0.02(+0.11%) |
Dec 09, 2021 | 18.63 | 18.63 | 17.82 | 18.18 | 144,750 | -0.44(-2.36%) |
Dec 08, 2021 | 18.66 | 18.93 | 18.01 | 18.62 | 83,785 | +0.15(+0.81%) |
Dec 07, 2021 | 17.91 | 18.58 | 17.89 | 18.47 | 237,577 | +0.92(+5.24%) |
Dec 06, 2021 | 17.59 | 17.85 | 16.95 | 17.55 | 168,677 | +0.02(+0.11%) |
Dec 03, 2021 | 17.67 | 17.75 | 16.54 | 17.53 | 219,307 | -0.05(-0.28%) |
Dec 02, 2021 | 17.37 | 17.95 | 17.02 | 17.58 | 113,461 | +0.20(+1.15%) |
Dec 01, 2021 | 18.90 | 19.00 | 17.28 | 17.38 | 125,808 | -0.90(-4.92%) |
Nov 30, 2021 | 18.31 | 18.65 | 17.65 | 18.28 | 224,080 | -0.26(-1.40%) |
Nov 29, 2021 | 18.97 | 19.35 | 18.16 | 18.54 | 123,306 | +0.00(+0.00%) |
Nov 26, 2021 | 18.84 | 19.41 | 18.32 | 18.54 | 57,592 | -0.57(-2.98%) |
Nov 24, 2021 | 19.23 | 19.68 | 18.71 | 19.11 | 129,884 | +0.03(+0.16%) |
Nov 23, 2021 | 19.07 | 19.45 | 18.52 | 19.08 | 266,549 | +0.20(+1.06%) |
Nov 22, 2021 | 19.97 | 20.00 | 18.64 | 18.88 | 204,548 | -1.31(-6.49%) |
Nov 19, 2021 | 20.69 | 20.97 | 19.89 | 20.19 | 180,378 | -0.61(-2.93%) |
Nov 18, 2021 | 21.34 | 20.86 | 20.57 | 20.80 | 378,846 | -0.76(-3.53%) |
Nov 17, 2021 | 21.66 | 21.80 | 21.15 | 21.56 | 167,942 | -0.16(-0.74%) |
Nov 16, 2021 | 21.00 | 21.85 | 21.00 | 21.72 | 122,457 | +0.28(+1.31%) |
Nov 15, 2021 | 21.22 | 21.55 | 20.95 | 21.44 | 180,482 | -0.25(-1.15%) |
Nov 12, 2021 | 21.50 | 21.84 | 21.39 | 21.69 | 88,939 | +0.19(+0.88%) |
Nov 11, 2021 | 21.45 | 22.28 | 21.44 | 21.50 | 158,849 | -0.04(-0.19%) |
Nov 10, 2021 | 21.42 | 21.56 | 21.54 | 257,152 | +0.34(+1.60%) | |
Nov 09, 2021 | 20.55 | 21.36 | 20.11 | 21.20 | 303,212 | +0.52(+2.51%) |
Nov 08, 2021 | 20.50 | 20.80 | 20.06 | 20.68 | 162,230 | +0.12(+0.58%) |
Nov 05, 2021 | 20.85 | 20.92 | 19.86 | 20.56 | 368,503 | -0.09(-0.44%) |
Nov 04, 2021 | 20.85 | 20.99 | 20.40 | 20.65 | 366,826 | -0.35(-1.67%) |
Nov 03, 2021 | 20.60 | 21.16 | 20.40 | 21.00 | 203,443 | +0.36(+1.74%) |
Nov 02, 2021 | 20.62 | 20.73 | 20.06 | 20.64 | 382,524 | +0.14(+0.68%) |
Nov 01, 2021 | 21.45 | 20.82 | 20.45 | 20.50 | 202,177 | -0.32(-1.54%) |
Oct 29, 2021 | 20.50 | 21.04 | 20.29 | 20.82 | 181,005 | +0.32(+1.56%) |
Oct 28, 2021 | 19.40 | 20.69 | 20.50 | 1,528,079 | +1.17(+6.05%) | |
Oct 27, 2021 | 19.70 | 19.99 | 19.07 | 19.33 | 111,651 | -0.41(-2.08%) |
Oct 26, 2021 | 19.78 | 19.74 | 97,053 | -0.06(-0.30%) | ||
Oct 25, 2021 | 19.40 | 19.88 | 19.11 | 19.80 | 97,919 | +0.22(+1.12%) |
Oct 22, 2021 | 19.46 | 19.60 | 19.09 | 19.58 | 88,598 | +0.08(+0.41%) |
Oct 21, 2021 | 18.64 | 19.59 | 18.64 | 19.50 | 151,174 | +0.94(+5.06%) |
Oct 20, 2021 | 18.56 | 18.63 | 18.05 | 18.56 | 58,723 | +0.10(+0.54%) |
Oct 19, 2021 | 18.03 | 18.62 | 18.03 | 18.46 | 69,267 | +0.40(+2.21%) |
Oct 18, 2021 | 17.92 | 18.50 | 17.80 | 18.06 | 102,879 | +0.26(+1.46%) |
Oct 15, 2021 | 19.04 | 19.04 | 17.75 | 17.80 | 343,109 | -1.13(-5.97%) |
Oct 14, 2021 | 19.75 | 20.02 | 18.88 | 18.93 | 238,325 | -0.67(-3.42%) |
Oct 13, 2021 | 19.52 | 19.86 | 19.38 | 19.60 | 121,695 | +0.23(+1.19%) |
Oct 12, 2021 | 18.59 | 19.71 | 18.59 | 19.37 | 97,795 | +0.86(+4.65%) |
Oct 11, 2021 | 18.98 | 19.21 | 18.25 | 18.51 | 204,880 | -0.56(-2.94%) |
Oct 08, 2021 | 19.47 | 19.94 | 18.93 | 19.07 | 107,495 | -0.40(-2.05%) |
Oct 07, 2021 | 19.61 | 20.09 | 19.45 | 19.47 | 124,023 | +0.05(+0.26%) |
Oct 06, 2021 | 18.48 | 19.53 | 18.44 | 19.42 | 156,390 | +0.77(+4.13%) |
Oct 05, 2021 | 18.52 | 18.86 | 18.07 | 18.65 | 191,133 | +0.12(+0.65%) |
Oct 04, 2021 | 19.12 | 19.12 | 17.84 | 18.53 | 454,975 | -1.65(-8.18%) |
Oct 01, 2021 | 19.26 | 20.70 | 19.05 | 20.18 | 294,117 | +0.96(+4.99%) |
Sep 30, 2021 | 19.16 | 20.26 | 18.85 | 19.22 | 611,996 | +0.00(+0.00%) |
Sep 29, 2021 | 18.17 | 19.80 | 18.08 | 19.22 | 443,368 | +1.07(+5.90%) |
Sep 28, 2021 | 18.84 | 18.87 | 17.61 | 18.15 | 430,864 | -0.78(-4.12%) |
Sep 27, 2021 | 18.85 | 19.12 | 18.10 | 18.93 | 722,399 | -0.09(-0.47%) |
Sep 24, 2021 | 19.06 | 19.39 | 18.90 | 19.02 | 123,479 | +0.02(+0.11%) |
Sep 23, 2021 | 18.77 | 19.26 | 18.61 | 19.00 | 188,988 | +0.21(+1.12%) |
Sep 22, 2021 | 19.11 | 19.26 | 18.55 | 18.79 | 159,751 | -0.14(-0.74%) |
Sep 21, 2021 | 19.18 | 19.50 | 18.87 | 18.93 | 686,987 | -0.22(-1.15%) |
Sep 20, 2021 | 18.85 | 19.27 | 18.22 | 19.15 | 855,451 | -0.22(-1.14%) |
Sep 17, 2021 | 19.94 | 19.99 | 18.91 | 19.37 | 1,333,809 | -0.61(-3.05%) |
Sep 16, 2021 | 18.14 | 20.07 | 18.10 | 19.98 | 418,823 | +1.81(+9.96%) |
Sep 15, 2021 | 18.47 | 18.61 | 17.81 | 18.17 | 521,212 | -0.37(-2.00%) |
Sep 14, 2021 | 19.10 | 19.39 | 18.47 | 18.54 | 260,398 | -0.62(-3.24%) |
Sep 13, 2021 | 18.80 | 19.60 | 18.14 | 19.16 | 367,867 | +0.45(+2.41%) |
Sep 10, 2021 | 19.38 | 19.46 | 18.65 | 18.71 | 308,212 | -0.53(-2.75%) |
Sep 09, 2021 | 19.68 | 20.44 | 19.12 | 19.24 | 174,009 | -0.57(-2.88%) |
Sep 08, 2021 | 19.62 | 20.08 | 19.51 | 19.81 | 145,753 | +0.12(+0.61%) |
Sep 07, 2021 | 20.45 | 20.85 | 19.57 | 19.69 | 201,291 | -0.80(-3.90%) |
Sep 03, 2021 | 20.38 | 20.67 | 20.11 | 20.49 | 110,081 | -0.02(-0.10%) |
Sep 02, 2021 | 20.88 | 21.07 | 19.75 | 20.51 | 186,819 | -0.21(-1.01%) |
Sep 01, 2021 | 20.80 | 20.94 | 20.41 | 20.72 | 144,204 | +0.02(+0.10%) |
Aug 31, 2021 | 21.62 | 21.70 | 20.35 | 20.70 | 206,948 | -0.89(-4.12%) |
Aug 30, 2021 | 22.59 | 22.88 | 21.47 | 21.59 | 215,848 | -1.03(-4.55%) |
Aug 27, 2021 | 21.63 | 22.88 | 21.17 | 22.62 | 235,120 | +0.98(+4.53%) |
Aug 26, 2021 | 21.39 | 22.18 | 21.24 | 21.64 | 197,238 | +0.01(+0.05%) |
Aug 25, 2021 | 20.90 | 21.74 | 20.35 | 21.63 | 180,259 | +0.88(+4.24%) |
Aug 24, 2021 | 19.75 | 21.21 | 19.65 | 20.75 | 316,833 | +1.14(+5.81%) |
Aug 23, 2021 | 19.41 | 19.75 | 19.00 | 19.61 | 221,680 | +0.40(+2.08%) |
Aug 20, 2021 | 19.41 | 19.94 | 18.92 | 19.21 | 132,254 | -0.30(-1.54%) |
Aug 19, 2021 | 19.32 | 19.60 | 18.49 | 19.51 | 243,277 | +0.23(+1.19%) |
Aug 18, 2021 | 19.17 | 19.60 | 18.89 | 19.28 | 100,032 | +0.11(+0.57%) |
Aug 17, 2021 | 18.72 | 19.19 | 18.44 | 19.17 | 131,431 | +0.21(+1.11%) |
Aug 16, 2021 | 19.18 | 19.18 | 18.31 | 18.96 | 104,853 | -0.25(-1.30%) |
Aug 13, 2021 | 18.33 | 19.40 | 18.00 | 19.21 | 114,498 | +0.84(+4.57%) |
Aug 12, 2021 | 18.25 | 18.92 | 17.82 | 18.37 | 68,800 | +0.17(+0.93%) |
Aug 11, 2021 | 19.49 | 19.49 | 17.81 | 18.20 | 123,710 | -0.20(-1.09%) |
Aug 10, 2021 | 18.50 | 19.07 | 18.18 | 18.40 | 156,494 | -0.16(-0.86%) |
Aug 09, 2021 | 19.06 | 19.22 | 18.49 | 18.56 | 77,334 | -0.52(-2.73%) |
Aug 06, 2021 | 20.09 | 20.09 | 19.03 | 19.08 | 64,774 | -0.41(-2.10%) |
Aug 05, 2021 | 18.79 | 19.56 | 18.64 | 19.49 | 78,778 | +0.70(+3.73%) |
Aug 04, 2021 | 18.83 | 18.95 | 18.47 | 18.79 | 65,259 | -0.08(-0.42%) |
Aug 03, 2021 | 18.84 | 19.01 | 18.19 | 18.87 | 84,021 | +0.00(+0.00%) |
Aug 02, 2021 | 19.19 | 19.48 | 18.50 | 18.87 | 93,159 | -0.03(-0.16%) |
Jul 30, 2021 | 19.19 | 20.23 | 18.84 | 18.90 | 108,298 | -0.24(-1.25%) |
Jul 29, 2021 | 18.60 | 19.45 | 18.60 | 19.14 | 67,527 | +0.53(+2.85%) |
Jul 28, 2021 | 18.66 | 19.23 | 18.42 | 18.61 | 72,348 | +0.16(+0.87%) |
Jul 27, 2021 | 18.85 | 19.11 | 17.89 | 18.45 | 117,177 | -0.59(-3.10%) |
Jul 26, 2021 | 19.22 | 19.38 | 18.50 | 19.04 | 124,155 | -0.45(-2.31%) |
Jul 23, 2021 | 18.95 | 20.02 | 18.95 | 19.49 | 63,002 | +0.45(+2.36%) |
Jul 22, 2021 | 19.25 | 19.43 | 18.97 | 19.04 | 47,655 | -0.11(-0.57%) |
Jul 21, 2021 | 18.89 | 19.22 | 18.64 | 19.15 | 62,405 | +0.24(+1.27%) |
Jul 20, 2021 | 18.53 | 19.71 | 17.74 | 18.91 | 160,279 | +0.34(+1.83%) |
Jul 19, 2021 | 19.77 | 19.77 | 17.64 | 18.57 | 122,817 | +0.41(+2.26%) |
Jul 16, 2021 | 18.46 | 19.82 | 18.09 | 18.16 | 80,866 | -0.07(-0.38%) |
Jul 15, 2021 | 18.13 | 18.90 | 17.82 | 18.23 | 95,191 | +0.08(+0.44%) |
Jul 14, 2021 | 19.12 | 19.53 | 17.92 | 18.15 | 134,172 | -0.70(-3.71%) |
Jul 13, 2021 | 18.97 | 19.55 | 18.82 | 18.85 | 236,999 | -0.13(-0.68%) |
Jul 12, 2021 | 19.60 | 19.60 | 18.79 | 18.98 | 86,986 | -0.54(-2.77%) |
Jul 09, 2021 | 19.15 | 20.22 | 19.15 | 19.52 | 86,163 | +0.63(+3.34%) |
Jul 08, 2021 | 18.75 | 19.50 | 18.69 | 18.89 | 225,592 | -0.61(-3.13%) |
Jul 07, 2021 | 20.17 | 20.24 | 19.33 | 19.50 | 124,663 | -0.49(-2.45%) |
Jul 06, 2021 | 20.50 | 20.70 | 19.71 | 19.99 | 233,948 | +0.00(+0.00%) |
Jul 02, 2021 | 21.23 | 22.00 | 19.92 | 19.99 | 294,197 | -1.15(-5.44%) |
Jul 01, 2021 | 21.95 | 22.28 | 21.02 | 21.14 | 318,089 | -0.80(-3.65%) |
Jun 30, 2021 | 22.20 | 22.62 | 21.77 | 21.94 | 255,921 | -0.35(-1.57%) |
Jun 29, 2021 | 22.42 | 22.61 | 21.86 | 22.29 | 156,081 | -0.32(-1.42%) |
Jun 28, 2021 | 22.17 | 22.61 | 21.91 | 22.61 | 141,764 | +0.47(+2.12%) |
Jun 25, 2021 | 22.30 | 22.33 | 21.50 | 22.14 | 231,075 | +0.10(+0.45%) |
Jun 24, 2021 | 22.06 | 22.37 | 21.58 | 22.04 | 141,479 | +0.11(+0.50%) |
Jun 23, 2021 | 21.77 | 22.44 | 21.41 | 21.93 | 231,373 | +0.37(+1.72%) |
Jun 22, 2021 | 20.40 | 21.57 | 20.37 | 21.56 | 320,820 | +1.00(+4.86%) |
Jun 21, 2021 | 20.90 | 20.90 | 20.08 | 20.56 | 313,701 | -0.26(-1.25%) |
Jun 18, 2021 | 20.70 | 21.15 | 20.29 | 20.82 | 379,493 | -0.02(-0.10%) |
Jun 17, 2021 | 19.63 | 21.07 | 19.63 | 20.84 | 317,658 | +1.23(+6.27%) |
Jun 16, 2021 | 19.05 | 19.70 | 18.74 | 19.61 | 304,982 | +0.56(+2.94%) |
Jun 15, 2021 | 19.49 | 19.75 | 18.73 | 19.05 | 204,728 | -0.54(-2.76%) |
Jun 14, 2021 | 19.11 | 19.90 | 19.06 | 19.59 | 160,072 | +0.46(+2.40%) |
Jun 11, 2021 | 19.00 | 19.19 | 18.74 | 19.13 | 107,274 | +0.30(+1.59%) |
Jun 10, 2021 | 18.62 | 18.92 | 18.19 | 18.83 | 170,607 | +0.20(+1.07%) |
Jun 09, 2021 | 18.91 | 19.36 | 18.48 | 18.63 | 328,635 | -0.33(-1.74%) |
Jun 08, 2021 | 18.56 | 19.16 | 17.99 | 18.96 | 354,728 | +0.25(+1.34%) |
Jun 07, 2021 | 18.11 | 18.79 | 17.76 | 18.71 | 321,087 | +0.47(+2.58%) |
Jun 04, 2021 | 18.11 | 18.71 | 17.97 | 18.24 | 211,048 | +0.22(+1.22%) |
Jun 03, 2021 | 18.34 | 18.53 | 17.54 | 18.02 | 521,496 | -1.66(-8.43%) |
Jun 02, 2021 | 19.99 | 20.68 | 19.59 | 19.68 | 269,714 | -0.21(-1.06%) |
Jun 01, 2021 | 19.36 | 19.91 | 18.82 | 19.89 | 257,219 | +0.68(+3.54%) |
May 28, 2021 | 19.56 | 19.89 | 19.09 | 19.21 | 275,929 | -0.33(-1.69%) |
May 27, 2021 | 19.35 | 19.92 | 18.80 | 19.54 | 284,632 | +0.27(+1.40%) |
May 26, 2021 | 19.06 | 19.58 | 18.80 | 19.27 | 165,122 | +0.32(+1.69%) |
May 25, 2021 | 18.69 | 19.19 | 18.69 | 18.95 | 164,984 | +0.16(+0.85%) |
May 24, 2021 | 18.85 | 19.33 | 18.57 | 18.79 | 171,063 | +0.04(+0.21%) |
May 21, 2021 | 19.05 | 19.77 | 18.37 | 18.75 | 230,158 | -0.09(-0.48%) |
May 20, 2021 | 19.48 | 20.39 | 18.70 | 18.84 | 335,268 | -0.56(-2.89%) |
May 19, 2021 | 19.37 | 19.92 | 19.00 | 19.40 | 253,512 | -0.33(-1.67%) |
May 18, 2021 | 19.81 | 20.42 | 19.35 | 19.73 | 254,288 | -0.34(-1.69%) |
May 17, 2021 | 18.80 | 20.56 | 18.67 | 20.07 | 571,916 | +1.47(+7.90%) |
May 14, 2021 | 17.11 | 18.96 | 17.05 | 18.60 | 527,418 | +2.01(+12.12%) |
May 13, 2021 | 17.00 | 17.89 | 16.06 | 16.59 | 943,540 | +0.20(+1.22%) |
May 12, 2021 | 17.04 | 17.76 | 16.13 | 16.39 | 335,510 | -1.27(-7.19%) |
May 11, 2021 | 17.15 | 18.39 | 16.79 | 17.66 | 313,739 | +0.16(+0.91%) |
May 10, 2021 | 17.28 | 17.59 | 16.85 | 17.50 | 492,520 | +0.11(+0.63%) |
May 07, 2021 | 18.38 | 19.27 | 17.37 | 17.39 | 419,200 | -0.77(-4.24%) |
May 06, 2021 | 18.71 | 19.57 | 17.61 | 18.16 | 334,211 | -0.53(-2.84%) |
May 05, 2021 | 19.68 | 19.75 | 18.38 | 18.69 | 374,510 | -0.88(-4.50%) |
May 04, 2021 | 19.82 | 19.90 | 19.04 | 19.57 | 350,777 | -0.43(-2.15%) |