Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 21.32 | 22.22 | 20.72 | 21.17 | 2,147,183 | +0.06(+0.28%) |
May 27, 2022 | 20.96 | 21.27 | 20.48 | 21.11 | 1,487,946 | -0.03(-0.16%) |
May 26, 2022 | 20.69 | 21.31 | 20.41 | 21.15 | 1,315,696 | +0.28(+1.33%) |
May 25, 2022 | 20.71 | 20.85 | 19.77 | 20.87 | 1,731,780 | +0.30(+1.47%) |
May 24, 2022 | 20.96 | 21.58 | 20.46 | 20.57 | 2,447,467 | -0.78(-3.65%) |
May 23, 2022 | 20.03 | 21.50 | 19.72 | 21.35 | 3,779,079 | +2.35(+12.36%) |
May 20, 2022 | 18.92 | 19.57 | 18.68 | 19.00 | 1,602,349 | +0.39(+2.07%) |
May 19, 2022 | 17.77 | 18.93 | 17.75 | 18.62 | 963,201 | +0.64(+3.54%) |
May 18, 2022 | 18.34 | 19.07 | 17.74 | 17.98 | 1,103,693 | -0.32(-1.74%) |
May 17, 2022 | 18.79 | 19.00 | 18.18 | 18.30 | 1,199,222 | -0.11(-0.59%) |
May 16, 2022 | 17.84 | 18.64 | 17.78 | 18.41 | 1,216,250 | +0.94(+5.38%) |
May 13, 2022 | 17.57 | 18.08 | 17.45 | 17.47 | 1,377,317 | +0.19(+1.12%) |
May 12, 2022 | 17.61 | 17.61 | 16.54 | 17.27 | 1,441,171 | -0.52(-2.95%) |
May 11, 2022 | 17.40 | 18.35 | 17.40 | 17.80 | 1,424,642 | +0.40(+2.27%) |
May 10, 2022 | 17.16 | 17.85 | 16.97 | 17.40 | 1,133,598 | +0.75(+4.51%) |
May 09, 2022 | 18.05 | 18.12 | 16.46 | 16.65 | 1,644,350 | -1.57(-8.64%) |
May 06, 2022 | 18.99 | 18.99 | 18.06 | 18.23 | 1,715,147 | -0.54(-2.88%) |
May 05, 2022 | 19.12 | 19.45 | 18.25 | 18.77 | 1,249,013 | -0.11(-0.56%) |
May 04, 2022 | 18.59 | 19.07 | 18.37 | 18.87 | 1,409,998 | +0.45(+2.46%) |
May 03, 2022 | 17.77 | 18.57 | 17.74 | 18.42 | 938,570 | +0.72(+4.06%) |
May 02, 2022 | 17.71 | 18.06 | 17.27 | 17.70 | 938,639 | -0.09(-0.50%) |
Apr 29, 2022 | 18.47 | 18.54 | 17.74 | 17.79 | 940,969 | -0.54(-2.95%) |
Apr 28, 2022 | 18.65 | 18.73 | 17.98 | 18.33 | 1,089,738 | -0.26(-1.39%) |
Apr 27, 2022 | 17.61 | 18.72 | 17.56 | 18.59 | 1,442,505 | +1.49(+8.69%) |
Apr 26, 2022 | 16.96 | 17.45 | 16.61 | 17.10 | 1,668,007 | +0.25(+1.49%) |
Apr 25, 2022 | 18.26 | 18.29 | 15.88 | 16.85 | 2,853,336 | -2.20(-11.57%) |
Apr 22, 2022 | 19.48 | 19.93 | 18.87 | 19.06 | 1,317,168 | -0.34(-1.75%) |
Apr 21, 2022 | 20.75 | 20.88 | 19.32 | 19.40 | 1,468,243 | -1.08(-5.28%) |
Apr 20, 2022 | 20.76 | 21.00 | 19.86 | 20.48 | 1,763,101 | -0.23(-1.09%) |
Apr 19, 2022 | 20.62 | 20.79 | 20.00 | 20.71 | 1,610,483 | +0.06(+0.31%) |
Apr 18, 2022 | 19.96 | 20.91 | 19.26 | 20.64 | 2,114,976 | +0.74(+3.73%) |
Apr 14, 2022 | 18.53 | 20.19 | 18.53 | 19.90 | 2,850,623 | +1.57(+8.55%) |
Apr 13, 2022 | 17.84 | 18.47 | 17.82 | 18.33 | 1,373,543 | +0.80(+4.56%) |
Apr 12, 2022 | 17.28 | 17.77 | 17.16 | 17.53 | 1,492,543 | +0.44(+2.55%) |
Apr 11, 2022 | 18.15 | 18.15 | 16.76 | 17.10 | 1,917,877 | -0.75(-4.21%) |
Apr 08, 2022 | 17.65 | 18.13 | 17.62 | 17.85 | 1,069,463 | +0.26(+1.47%) |
Apr 07, 2022 | 17.12 | 17.83 | 17.08 | 17.59 | 1,103,995 | +0.32(+1.87%) |
Apr 06, 2022 | 17.73 | 18.29 | 17.23 | 17.27 | 2,183,050 | -0.62(-3.48%) |
Apr 05, 2022 | 17.97 | 18.72 | 17.73 | 17.89 | 1,906,962 | -0.04(-0.23%) |
Apr 04, 2022 | 19.16 | 19.61 | 17.56 | 17.93 | 2,005,456 | -1.23(-6.41%) |
Apr 01, 2022 | 19.09 | 19.75 | 18.99 | 19.16 | 1,302,408 | +0.08(+0.42%) |
Mar 31, 2022 | 18.62 | 19.14 | 18.62 | 19.07 | 1,352,188 | +0.40(+2.16%) |
Mar 30, 2022 | 18.98 | 19.37 | 18.66 | 18.67 | 1,147,142 | -0.11(-0.56%) |
Mar 29, 2022 | 19.06 | 19.06 | 17.39 | 18.78 | 2,162,020 | -0.24(-1.27%) |
Mar 28, 2022 | 19.25 | 19.75 | 18.91 | 19.02 | 1,568,513 | -0.25(-1.30%) |
Mar 25, 2022 | 18.73 | 19.28 | 18.49 | 19.27 | 1,379,883 | +0.55(+2.93%) |
Mar 24, 2022 | 18.78 | 18.92 | 18.31 | 18.72 | 1,719,063 | -0.13(-0.69%) |
Mar 23, 2022 | 17.40 | 18.98 | 17.40 | 18.85 | 2,802,598 | +1.62(+9.42%) |
Mar 22, 2022 | 17.31 | 17.56 | 17.06 | 17.23 | 927,120 | -0.10(-0.56%) |
Mar 21, 2022 | 16.94 | 17.60 | 16.75 | 17.32 | 1,646,092 | +0.57(+3.42%) |
Mar 18, 2022 | 16.26 | 16.76 | 16.05 | 16.75 | 2,647,323 | +0.49(+3.03%) |
Mar 17, 2022 | 15.89 | 16.32 | 15.84 | 16.26 | 877,137 | +0.48(+3.07%) |
Mar 16, 2022 | 15.74 | 15.88 | 15.38 | 15.77 | 987,873 | +0.35(+2.25%) |
Mar 15, 2022 | 15.85 | 15.85 | 14.91 | 15.42 | 1,280,553 | -0.33(-2.10%) |
Mar 14, 2022 | 16.72 | 16.79 | 15.59 | 15.76 | 1,271,403 | -1.20(-7.05%) |
Mar 11, 2022 | 17.20 | 17.56 | 16.92 | 16.95 | 1,069,115 | -0.30(-1.73%) |
Mar 10, 2022 | 16.63 | 17.25 | 1,023,451 | +0.61(+3.69%) | ||
Mar 09, 2022 | 17.07 | 17.07 | 16.18 | 16.64 | 1,483,629 | -0.09(-0.53%) |
Mar 08, 2022 | 16.37 | 17.01 | 16.02 | 16.72 | 1,979,487 | +0.49(+3.04%) |
Mar 07, 2022 | 16.11 | 17.12 | 16.11 | 16.23 | 1,471,124 | +0.12(+0.73%) |
Mar 04, 2022 | 15.85 | 16.19 | 15.33 | 16.11 | 1,196,533 | -0.03(-0.19%) |
Mar 03, 2022 | 16.49 | 17.11 | 16.02 | 16.15 | 1,236,802 | -0.21(-1.29%) |
Mar 02, 2022 | 15.69 | 16.46 | 15.51 | 16.36 | 1,169,883 | +0.79(+5.08%) |
Mar 01, 2022 | 15.49 | 16.04 | 14.98 | 15.57 | 1,803,336 | +0.48(+3.22%) |
Feb 28, 2022 | 15.61 | 15.75 | 14.86 | 15.08 | 1,975,596 | -0.48(-3.12%) |
Feb 25, 2022 | 15.04 | 15.66 | 15.18 | 15.57 | 1,832,461 | +0.87(+5.91%) |
Feb 24, 2022 | 13.94 | 14.86 | 13.19 | 14.70 | 2,336,107 | -0.60(-3.94%) |
Feb 23, 2022 | 15.77 | 16.01 | 15.23 | 15.30 | 1,838,862 | -0.29(-1.86%) |
Feb 22, 2022 | 14.45 | 15.82 | 14.42 | 15.59 | 2,029,598 | +0.91(+6.18%) |
Feb 18, 2022 | 14.68 | 0 | -0.25(-1.68%) | |||
Feb 17, 2022 | 14.27 | 15.31 | 14.14 | 14.93 | 1,686,230 | +0.66(+4.60%) |
Feb 16, 2022 | 14.20 | 14.47 | 13.98 | 14.28 | 976,621 | +0.09(+0.66%) |
Feb 15, 2022 | 13.88 | 14.35 | 13.81 | 14.18 | 689,366 | +0.30(+2.14%) |
Feb 14, 2022 | 13.87 | 14.16 | 13.71 | 13.89 | 493,331 | -0.11(-0.78%) |
Feb 11, 2022 | 14.20 | 14.53 | 13.84 | 13.99 | 1,198,094 | -0.20(-1.38%) |
Feb 10, 2022 | 13.89 | 14.46 | 13.83 | 14.19 | 1,237,868 | +0.34(+2.43%) |
Feb 09, 2022 | 13.49 | 13.89 | 13.40 | 13.85 | 772,169 | +0.59(+4.42%) |
Feb 08, 2022 | 13.53 | 13.71 | 13.20 | 13.27 | 851,051 | -0.04(-0.29%) |
Feb 07, 2022 | 12.74 | 13.49 | 12.74 | 13.31 | 1,208,914 | +0.54(+4.23%) |
Feb 04, 2022 | 12.41 | 12.80 | 12.27 | 12.77 | 706,241 | +0.49(+4.02%) |
Feb 03, 2022 | 12.45 | 12.27 | 557,938 | -0.38(-2.97%) | ||
Feb 02, 2022 | 12.83 | 13.22 | 12.54 | 12.65 | 707,467 | -0.19(-1.46%) |
Feb 01, 2022 | 12.23 | 12.95 | 12.20 | 12.84 | 992,583 | +0.66(+5.46%) |
Jan 31, 2022 | 12.40 | 12.17 | 781,433 | -0.21(-1.71%) | ||
Jan 28, 2022 | 12.16 | 12.45 | 11.98 | 12.38 | 772,064 | +0.50(+4.21%) |
Jan 27, 2022 | 11.54 | 12.07 | 11.45 | 11.88 | 984,980 | +0.55(+4.83%) |
Jan 26, 2022 | 11.63 | 11.82 | 11.19 | 11.34 | 486,606 | -0.13(-1.16%) |
Jan 25, 2022 | 11.11 | 11.58 | 10.94 | 11.47 | 631,637 | +0.27(+2.37%) |
Jan 24, 2022 | 10.95 | 11.22 | 10.33 | 11.20 | 1,351,689 | -0.01(-0.07%) |
Jan 21, 2022 | 11.80 | 11.93 | 11.16 | 11.21 | 995,303 | -0.79(-6.58%) |
Jan 20, 2022 | 12.33 | 12.48 | 12.00 | 12.00 | 678,318 | -0.28(-2.29%) |
Jan 19, 2022 | 12.52 | 12.52 | 12.17 | 12.28 | 486,991 | -0.09(-0.70%) |
Jan 18, 2022 | 12.85 | 13.06 | 12.33 | 12.37 | 695,457 | -0.50(-3.89%) |
Jan 14, 2022 | 12.87 | 0 | +0.71(+5.86%) | |||
Jan 13, 2022 | 12.40 | 12.48 | 12.10 | 12.16 | 830,216 | -0.41(-3.24%) |
Jan 12, 2022 | 12.75 | 12.79 | 12.32 | 12.56 | 598,834 | -0.13(-0.99%) |
Jan 11, 2022 | 12.36 | 12.77 | 12.33 | 12.69 | 631,194 | +0.34(+2.72%) |
Jan 10, 2022 | 12.44 | 12.45 | 12.09 | 12.35 | 693,051 | -0.16(-1.25%) |
Jan 07, 2022 | 12.39 | 12.75 | 12.39 | 12.51 | 361,417 | +0.13(+1.07%) |
Jan 06, 2022 | 12.52 | 12.88 | 12.33 | 12.38 | 432,812 | -0.16(-1.25%) |
Jan 05, 2022 | 13.06 | 13.20 | 12.52 | 12.53 | 847,549 | -0.39(-3.03%) |
Jan 04, 2022 | 12.84 | 13.01 | 12.66 | 12.92 | 727,046 | +0.05(+0.43%) |
Jan 03, 2022 | 12.81 | 13.20 | 12.76 | 12.87 | 785,898 | +0.35(+2.81%) |
Dec 31, 2021 | 12.13 | 12.53 | 11.90 | 12.52 | 1,006,958 | +0.38(+3.09%) |
Dec 30, 2021 | 12.19 | 12.29 | 12.04 | 12.14 | 572,101 | +0.03(+0.26%) |
Dec 29, 2021 | 11.82 | 12.20 | 11.71 | 12.11 | 808,236 | +0.22(+1.84%) |
Dec 28, 2021 | 11.91 | 12.02 | 11.82 | 11.89 | 454,053 | -0.01(-0.07%) |
Dec 27, 2021 | 11.86 | 11.96 | 11.48 | 11.90 | 732,250 | -0.05(-0.39%) |
Dec 23, 2021 | 11.99 | 12.10 | 11.77 | 11.95 | 539,883 | +0.09(+0.79%) |
Dec 22, 2021 | 11.77 | 11.97 | 11.57 | 11.85 | 526,198 | +0.13(+1.13%) |
Dec 21, 2021 | 11.65 | 11.82 | 11.61 | 11.72 | 563,134 | +0.23(+2.04%) |
Dec 20, 2021 | 11.32 | 11.52 | 11.03 | 11.48 | 571,931 | -0.12(-1.01%) |
Dec 17, 2021 | 11.34 | 11.72 | 11.18 | 11.60 | 1,046,263 | +0.16(+1.37%) |
Dec 16, 2021 | 11.82 | 11.88 | 11.37 | 11.44 | 672,869 | -0.09(-0.81%) |
Dec 15, 2021 | 11.34 | 11.57 | 10.94 | 11.54 | 873,921 | +0.31(+2.72%) |
Dec 14, 2021 | 11.49 | 11.76 | 11.19 | 11.23 | 676,054 | -0.60(-5.09%) |
Dec 13, 2021 | 12.15 | 12.16 | 11.67 | 11.84 | 719,096 | -0.31(-2.58%) |
Dec 10, 2021 | 12.40 | 12.62 | 12.02 | 12.15 | 536,277 | -0.20(-1.65%) |
Dec 09, 2021 | 12.28 | 12.59 | 12.05 | 12.35 | 701,428 | -0.27(-2.11%) |
Dec 08, 2021 | 12.45 | 13.01 | 12.31 | 12.62 | 1,008,181 | +0.13(+1.07%) |
Dec 07, 2021 | 12.52 | 12.90 | 12.38 | 12.48 | 908,692 | +0.20(+1.59%) |
Dec 06, 2021 | 11.83 | 12.34 | 11.55 | 12.29 | 796,560 | +0.51(+4.32%) |
Dec 03, 2021 | 12.03 | 12.09 | 11.53 | 11.78 | 877,242 | -0.20(-1.63%) |
Dec 02, 2021 | 11.37 | 11.98 | 11.34 | 11.98 | 848,401 | +0.71(+6.32%) |
Dec 01, 2021 | 12.24 | 12.33 | 11.24 | 11.26 | 1,526,485 | -0.79(-6.55%) |
Nov 30, 2021 | 12.16 | 12.38 | 11.62 | 12.05 | 1,774,095 | -0.15(-1.22%) |
Nov 29, 2021 | 11.73 | 12.25 | 11.67 | 12.20 | 2,048,353 | +0.83(+7.29%) |
Nov 26, 2021 | 10.93 | 11.44 | 10.85 | 11.37 | 663,401 | -0.14(-1.22%) |
Nov 24, 2021 | 11.03 | 11.70 | 11.00 | 11.51 | 1,084,382 | +0.48(+4.32%) |
Nov 23, 2021 | 11.12 | 11.33 | 10.88 | 11.04 | 776,001 | -0.06(-0.56%) |
Nov 22, 2021 | 11.09 | 11.33 | 10.90 | 11.10 | 1,134,152 | +0.13(+1.21%) |
Nov 19, 2021 | 11.12 | 11.22 | 10.91 | 10.97 | 1,127,198 | -0.06(-0.57%) |
Nov 18, 2021 | 10.99 | 11.04 | 10.97 | 11.03 | 920,791 | +0.06(+0.57%) |
Nov 17, 2021 | 11.12 | 11.18 | 10.89 | 10.97 | 784,513 | -0.04(-0.36%) |
Nov 16, 2021 | 11.57 | 11.57 | 10.76 | 11.01 | 1,522,797 | -0.66(-5.70%) |
Nov 15, 2021 | 11.95 | 12.03 | 11.28 | 11.67 | 975,651 | -0.42(-3.49%) |
Nov 12, 2021 | 12.11 | 12.28 | 11.81 | 12.09 | 910,219 | -0.22(-1.78%) |
Nov 11, 2021 | 12.38 | 12.62 | 12.24 | 12.31 | 656,342 | +0.20(+1.66%) |
Nov 10, 2021 | 12.43 | 12.11 | 598,439 | -0.50(-3.99%) | ||
Nov 09, 2021 | 12.75 | 12.84 | 12.21 | 12.62 | 793,561 | +0.12(+0.93%) |
Nov 08, 2021 | 12.56 | 12.82 | 12.44 | 12.50 | 644,038 | +0.25(+2.02%) |
Nov 05, 2021 | 13.19 | 13.23 | 12.11 | 12.25 | 1,725,863 | -0.70(-5.39%) |
Nov 04, 2021 | 13.36 | 13.94 | 12.68 | 12.95 | 1,116,164 | +0.28(+2.20%) |
Nov 03, 2021 | 12.58 | 12.86 | 12.25 | 12.67 | 550,536 | +0.06(+0.49%) |
Nov 02, 2021 | 13.09 | 13.09 | 12.21 | 12.61 | 1,080,664 | -0.72(-5.41%) |
Nov 01, 2021 | 13.36 | 13.68 | 13.16 | 13.33 | 707,527 | +0.02(+0.17%) |
Oct 29, 2021 | 12.83 | 13.31 | 12.71 | 13.30 | 1,022,655 | +0.28(+2.14%) |
Oct 28, 2021 | 12.79 | 13.12 | 12.67 | 13.03 | 464,480 | +0.34(+2.69%) |
Oct 27, 2021 | 13.06 | 13.10 | 12.57 | 12.68 | 565,249 | -0.53(-3.99%) |
Oct 26, 2021 | 13.72 | 13.21 | 958,018 | -0.50(-3.67%) | ||
Oct 25, 2021 | 13.61 | 13.75 | 13.44 | 13.72 | 395,099 | +0.12(+0.91%) |
Oct 22, 2021 | 13.62 | 13.62 | 13.29 | 13.59 | 719,579 | -0.04(-0.28%) |
Oct 21, 2021 | 13.75 | 13.92 | 13.37 | 13.63 | 457,807 | -0.42(-2.98%) |
Oct 20, 2021 | 13.84 | 14.10 | 13.38 | 14.05 | 550,567 | -0.05(-0.38%) |
Oct 19, 2021 | 14.17 | 14.71 | 14.09 | 14.10 | 497,190 | +0.09(+0.61%) |
Oct 18, 2021 | 13.46 | 14.26 | 13.39 | 14.02 | 1,028,850 | +0.72(+5.42%) |
Oct 15, 2021 | 13.61 | 13.74 | 13.29 | 13.30 | 828,465 | +0.02(+0.12%) |
Oct 14, 2021 | 14.47 | 14.52 | 13.20 | 13.28 | 1,532,538 | -1.19(-8.19%) |
Oct 13, 2021 | 14.68 | 14.99 | 14.38 | 14.47 | 1,303,767 | -0.09(-0.64%) |
Oct 12, 2021 | 14.65 | 14.68 | 14.30 | 14.56 | 720,113 | -0.21(-1.42%) |
Oct 11, 2021 | 14.93 | 15.30 | 14.76 | 14.77 | 382,358 | -0.03(-0.21%) |
Oct 08, 2021 | 14.88 | 15.01 | 14.44 | 14.80 | 473,815 | -0.10(-0.68%) |
Oct 07, 2021 | 15.41 | 15.58 | 14.87 | 14.90 | 570,287 | -0.40(-2.63%) |
Oct 06, 2021 | 15.05 | 15.54 | 14.83 | 15.30 | 560,069 | -0.15(-0.95%) |
Oct 05, 2021 | 15.06 | 15.64 | 14.89 | 15.45 | 650,305 | +0.79(+5.39%) |
Oct 04, 2021 | 15.80 | 15.95 | 14.60 | 14.66 | 857,523 | -1.20(-7.57%) |
Oct 01, 2021 | 15.78 | 16.10 | 15.16 | 15.86 | 964,717 | +0.26(+1.69%) |
Sep 30, 2021 | 14.72 | 15.66 | 14.53 | 15.60 | 953,254 | +0.88(+6.00%) |
Sep 29, 2021 | 15.37 | 15.37 | 14.68 | 14.71 | 482,182 | -0.33(-2.16%) |
Sep 28, 2021 | 15.19 | 15.54 | 14.78 | 15.04 | 700,228 | -0.09(-0.61%) |
Sep 27, 2021 | 14.63 | 15.39 | 14.63 | 15.13 | 783,311 | +0.41(+2.79%) |
Sep 24, 2021 | 14.15 | 14.83 | 14.01 | 14.72 | 900,784 | +0.41(+2.87%) |
Sep 23, 2021 | 14.35 | 14.43 | 14.03 | 14.31 | 724,100 | +0.09(+0.65%) |
Sep 22, 2021 | 13.94 | 14.44 | 13.91 | 14.22 | 921,597 | +0.67(+4.92%) |
Sep 21, 2021 | 13.99 | 14.30 | 13.47 | 13.55 | 1,270,327 | -0.08(-0.57%) |
Sep 20, 2021 | 14.82 | 15.23 | 13.60 | 13.63 | 1,754,475 | -2.28(-14.32%) |
Sep 17, 2021 | 16.60 | 16.66 | 15.90 | 15.91 | 771,200 | -0.64(-3.84%) |
Sep 16, 2021 | 16.71 | 17.05 | 16.35 | 16.54 | 563,274 | -0.01(-0.05%) |
Sep 15, 2021 | 16.13 | 16.67 | 15.95 | 16.55 | 683,058 | +0.60(+3.74%) |
Sep 14, 2021 | 16.57 | 16.58 | 15.66 | 15.95 | 661,009 | -0.49(-2.97%) |
Sep 13, 2021 | 16.52 | 16.88 | 16.19 | 16.44 | 1,226,279 | +0.82(+5.26%) |
Sep 10, 2021 | 15.84 | 16.23 | 15.60 | 15.62 | 642,151 | -0.02(-0.10%) |
Sep 09, 2021 | 15.13 | 15.79 | 14.97 | 15.64 | 645,415 | +0.67(+4.45%) |
Sep 08, 2021 | 15.53 | 15.92 | 14.93 | 14.97 | 564,674 | -0.64(-4.12%) |
Sep 07, 2021 | 15.61 | 16.20 | 15.32 | 15.61 | 1,018,457 | +0.00(+0.00%) |
Sep 03, 2021 | 15.42 | 15.61 | 15.07 | 15.61 | 456,995 | +0.07(+0.45%) |
Sep 02, 2021 | 15.44 | 15.71 | 15.33 | 15.54 | 457,771 | +0.33(+2.14%) |
Sep 01, 2021 | 15.17 | 15.29 | 14.81 | 15.22 | 757,442 | +0.12(+0.77%) |
Aug 31, 2021 | 15.47 | 15.68 | 14.69 | 15.10 | 850,590 | -0.57(-3.66%) |
Aug 30, 2021 | 15.97 | 16.00 | 15.27 | 15.68 | 554,590 | -0.14(-0.88%) |
Aug 27, 2021 | 15.33 | 15.91 | 15.20 | 15.82 | 768,417 | +0.57(+3.76%) |
Aug 26, 2021 | 15.02 | 15.36 | 14.99 | 15.24 | 619,740 | +0.24(+1.60%) |
Aug 25, 2021 | 14.58 | 15.16 | 14.47 | 15.00 | 1,261,252 | +0.42(+2.87%) |
Aug 24, 2021 | 14.06 | 14.73 | 13.95 | 14.58 | 1,027,930 | +0.69(+4.96%) |
Aug 23, 2021 | 13.50 | 14.07 | 13.50 | 13.89 | 888,904 | +0.61(+4.61%) |
Aug 20, 2021 | 12.95 | 13.30 | 12.85 | 13.28 | 469,022 | +0.23(+1.78%) |
Aug 19, 2021 | 13.30 | 13.51 | 12.86 | 13.05 | 652,088 | -0.52(-3.83%) |
Aug 18, 2021 | 13.70 | 14.14 | 13.55 | 13.57 | 1,122,810 | -0.07(-0.51%) |
Aug 17, 2021 | 13.65 | 14.04 | 13.54 | 13.64 | 1,196,472 | -0.12(-0.84%) |
Aug 16, 2021 | 13.82 | 13.97 | 13.46 | 13.75 | 1,129,610 | -0.12(-0.84%) |
Aug 13, 2021 | 13.96 | 14.22 | 13.85 | 13.87 | 794,251 | +0.00(+0.00%) |
Aug 12, 2021 | 14.83 | 14.83 | 13.84 | 13.87 | 2,410,272 | -0.85(-5.76%) |
Aug 11, 2021 | 14.08 | 14.73 | 13.92 | 14.72 | 900,573 | +0.79(+5.70%) |
Aug 10, 2021 | 13.10 | 14.06 | 13.10 | 13.92 | 867,857 | +0.87(+6.67%) |
Aug 09, 2021 | 13.36 | 13.41 | 12.71 | 13.05 | 1,107,285 | -0.32(-2.36%) |
Aug 06, 2021 | 13.88 | 14.18 | 12.63 | 13.37 | 1,638,249 | -0.50(-3.61%) |
Aug 05, 2021 | 13.46 | 14.26 | 13.46 | 13.87 | 1,369,900 | +0.65(+4.96%) |
Aug 04, 2021 | 13.35 | 13.52 | 13.12 | 13.22 | 969,016 | -0.32(-2.39%) |
Aug 03, 2021 | 13.74 | 13.75 | 13.12 | 13.54 | 762,607 | -0.14(-1.01%) |
Aug 02, 2021 | 13.60 | 14.05 | 13.50 | 13.68 | 572,374 | +0.15(+1.14%) |
Jul 30, 2021 | 14.08 | 14.08 | 13.29 | 13.52 | 636,883 | -0.41(-2.93%) |
Jul 29, 2021 | 13.91 | 13.98 | 13.54 | 13.93 | 704,307 | +0.20(+1.46%) |
Jul 28, 2021 | 13.76 | 13.90 | 13.43 | 13.73 | 453,317 | +0.15(+1.14%) |
Jul 27, 2021 | 13.87 | 14.02 | 13.37 | 13.58 | 627,841 | -0.42(-3.03%) |
Jul 26, 2021 | 13.64 | 14.28 | 13.56 | 14.00 | 522,278 | +0.49(+3.59%) |
Jul 23, 2021 | 13.79 | 13.79 | 13.23 | 13.52 | 605,734 | -0.03(-0.23%) |
Jul 22, 2021 | 13.49 | 13.57 | 13.06 | 13.55 | 747,168 | +0.11(+0.80%) |
Jul 21, 2021 | 12.67 | 13.51 | 12.64 | 13.44 | 553,330 | +0.89(+7.12%) |
Jul 20, 2021 | 12.30 | 12.70 | 12.04 | 12.54 | 822,498 | +0.27(+2.20%) |
Jul 19, 2021 | 11.80 | 12.38 | 11.80 | 12.28 | 1,014,606 | -0.16(-1.30%) |
Jul 16, 2021 | 13.87 | 14.06 | 12.30 | 12.44 | 1,539,982 | -1.39(-10.08%) |
Jul 15, 2021 | 13.49 | 13.89 | 13.42 | 13.83 | 866,576 | +0.23(+1.70%) |
Jul 14, 2021 | 13.93 | 14.25 | 13.49 | 13.60 | 1,049,580 | -0.05(-0.39%) |
Jul 13, 2021 | 14.16 | 14.20 | 13.59 | 13.65 | 845,388 | -0.58(-4.06%) |
Jul 12, 2021 | 14.19 | 14.28 | 13.75 | 14.23 | 545,266 | +0.05(+0.33%) |
Jul 09, 2021 | 13.80 | 14.21 | 13.65 | 14.19 | 508,482 | +0.54(+3.95%) |
Jul 08, 2021 | 13.49 | 13.87 | 13.49 | 13.65 | 705,213 | -0.39(-2.75%) |
Jul 07, 2021 | 14.04 | 14.26 | 13.75 | 14.03 | 795,417 | +0.11(+0.77%) |
Jul 06, 2021 | 13.78 | 14.10 | 13.50 | 13.92 | 1,095,139 | +0.15(+1.06%) |
Jul 02, 2021 | 13.83 | 13.86 | 13.28 | 13.78 | 679,497 | -0.10(-0.72%) |
Jul 01, 2021 | 14.59 | 14.66 | 13.53 | 13.88 | 1,285,162 | -0.67(-4.61%) |
Jun 30, 2021 | 14.39 | 14.80 | 14.24 | 14.55 | 1,540,222 | +0.29(+2.00%) |
Jun 29, 2021 | 14.29 | 14.46 | 14.03 | 14.26 | 698,193 | +0.12(+0.87%) |
Jun 28, 2021 | 15.09 | 15.10 | 13.80 | 14.14 | 1,464,574 | -1.02(-6.76%) |
Jun 25, 2021 | 15.77 | 15.88 | 15.12 | 15.16 | 3,929,579 | -0.25(-1.65%) |
Jun 24, 2021 | 14.86 | 15.56 | 14.83 | 15.42 | 927,859 | +0.67(+4.55%) |
Jun 23, 2021 | 14.73 | 15.03 | 14.53 | 14.75 | 1,018,560 | +0.08(+0.52%) |
Jun 22, 2021 | 14.51 | 14.68 | 14.19 | 14.67 | 1,285,892 | +0.12(+0.79%) |
Jun 21, 2021 | 14.24 | 14.84 | 14.24 | 14.56 | 1,129,248 | +0.34(+2.39%) |
Jun 18, 2021 | 13.96 | 14.77 | 13.65 | 14.22 | 3,386,392 | -0.06(-0.43%) |
Jun 17, 2021 | 14.76 | 15.01 | 13.94 | 14.28 | 1,133,386 | -0.68(-4.53%) |
Jun 16, 2021 | 14.02 | 15.09 | 13.78 | 14.96 | 1,251,939 | +0.88(+6.24%) |
Jun 15, 2021 | 13.96 | 14.13 | 13.41 | 14.08 | 869,005 | +0.12(+0.88%) |
Jun 14, 2021 | 14.63 | 14.80 | 13.84 | 13.96 | 1,121,525 | -0.52(-3.62%) |
Jun 11, 2021 | 14.02 | 14.50 | 13.92 | 14.48 | 1,062,570 | +0.66(+4.74%) |
Jun 10, 2021 | 13.49 | 14.01 | 13.49 | 13.82 | 1,451,298 | +0.41(+3.04%) |
Jun 09, 2021 | 12.69 | 13.72 | 12.61 | 13.42 | 2,162,500 | +0.89(+7.14%) |
Jun 08, 2021 | 12.70 | 12.84 | 12.43 | 12.52 | 758,607 | -0.15(-1.22%) |
Jun 07, 2021 | 12.22 | 12.95 | 12.22 | 12.68 | 1,133,679 | +0.55(+4.51%) |
Jun 04, 2021 | 12.29 | 12.44 | 11.94 | 12.13 | 848,064 | -0.10(-0.82%) |
Jun 03, 2021 | 12.26 | 12.52 | 12.02 | 12.23 | 963,404 | -0.09(-0.75%) |
Jun 02, 2021 | 12.91 | 12.91 | 11.92 | 12.32 | 1,420,050 | -0.54(-4.19%) |