Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.34 | 15.34 | 14.35 | 14.44 | 125,926 | -0.50(-3.35%) |
May 30, 2022 | 14.64 | 15.36 | 14.50 | 14.94 | 150,374 | +0.63(+4.40%) |
May 27, 2022 | 14.04 | 14.36 | 13.92 | 14.31 | 104,996 | +0.37(+2.65%) |
May 26, 2022 | 13.69 | 14.07 | 13.69 | 13.94 | 25,256 | +0.25(+1.83%) |
May 25, 2022 | 13.60 | 13.93 | 13.59 | 13.69 | 92,341 | +0.08(+0.59%) |
May 24, 2022 | 14.05 | 14.05 | 13.49 | 13.61 | 98,898 | -0.29(-2.09%) |
May 20, 2022 | 13.90 | 0 | +0.14(+1.02%) | |||
May 19, 2022 | 13.60 | 13.81 | 13.49 | 13.76 | 112,345 | +0.08(+0.58%) |
May 18, 2022 | 13.91 | 13.91 | 13.50 | 13.68 | 83,658 | -0.19(-1.37%) |
May 17, 2022 | 14.00 | 14.38 | 13.86 | 13.87 | 91,244 | +0.06(+0.43%) |
May 16, 2022 | 13.08 | 13.88 | 13.08 | 13.81 | 123,935 | +0.73(+5.58%) |
May 13, 2022 | 13.12 | 13.52 | 13.05 | 13.08 | 190,058 | +0.05(+0.38%) |
May 12, 2022 | 13.92 | 13.92 | 12.73 | 13.03 | 182,102 | -1.14(-8.05%) |
May 11, 2022 | 14.79 | 14.82 | 14.11 | 14.17 | 94,618 | -0.54(-3.67%) |
May 10, 2022 | 14.84 | 15.04 | 14.62 | 14.71 | 118,999 | +0.01(+0.07%) |
May 09, 2022 | 15.11 | 15.12 | 14.70 | 14.70 | 87,849 | -0.54(-3.54%) |
May 06, 2022 | 15.48 | 15.48 | 15.22 | 15.24 | 71,089 | -0.32(-2.06%) |
May 05, 2022 | 15.69 | 15.69 | 15.18 | 15.56 | 76,522 | -0.05(-0.32%) |
May 04, 2022 | 15.41 | 15.70 | 15.33 | 15.61 | 99,780 | +0.22(+1.43%) |
May 03, 2022 | 15.49 | 15.49 | 15.19 | 15.39 | 66,754 | -0.01(-0.06%) |
May 02, 2022 | 15.34 | 15.51 | 15.15 | 15.40 | 59,541 | +0.06(+0.39%) |
Apr 29, 2022 | 15.92 | 15.98 | 15.29 | 15.34 | 137,956 | -0.56(-3.52%) |
Apr 28, 2022 | 15.62 | 15.94 | 15.53 | 15.90 | 101,157 | +0.39(+2.51%) |
Apr 27, 2022 | 15.95 | 16.06 | 15.50 | 15.51 | 69,610 | -0.49(-3.06%) |
Apr 26, 2022 | 16.68 | 16.68 | 15.91 | 16.00 | 56,713 | -0.79(-4.71%) |
Apr 25, 2022 | 16.55 | 16.79 | 16.42 | 16.79 | 81,852 | +0.03(+0.18%) |
Apr 22, 2022 | 16.76 | 17.00 | 16.65 | 16.76 | 71,500 | -0.08(-0.48%) |
Apr 21, 2022 | 16.80 | 16.90 | 16.65 | 16.84 | 170,427 | +0.12(+0.72%) |
Apr 20, 2022 | 16.49 | 17.08 | 16.46 | 16.72 | 153,388 | +0.32(+1.95%) |
Apr 19, 2022 | 15.80 | 16.45 | 15.77 | 16.40 | 272,907 | +0.59(+3.73%) |
Apr 18, 2022 | 15.97 | 16.10 | 15.68 | 15.81 | 202,500 | -0.21(-1.31%) |
Apr 14, 2022 | 16.02 | 0 | -0.33(-2.02%) | |||
Apr 13, 2022 | 16.50 | 16.55 | 16.20 | 16.35 | 102,782 | -0.25(-1.51%) |
Apr 12, 2022 | 16.80 | 16.91 | 16.51 | 16.60 | 67,411 | -0.25(-1.48%) |
Apr 11, 2022 | 16.70 | 16.89 | 16.58 | 16.85 | 77,517 | +0.12(+0.72%) |
Apr 08, 2022 | 17.04 | 17.05 | 16.71 | 16.73 | 89,803 | -0.36(-2.11%) |
Apr 07, 2022 | 17.10 | 17.24 | 16.88 | 17.09 | 86,635 | -0.09(-0.52%) |
Apr 06, 2022 | 17.38 | 17.38 | 17.00 | 17.18 | 97,295 | -0.21(-1.21%) |
Apr 05, 2022 | 17.66 | 17.88 | 17.39 | 17.39 | 77,238 | -0.34(-1.92%) |
Apr 04, 2022 | 17.28 | 17.77 | 17.22 | 17.73 | 53,220 | +0.38(+2.19%) |
Apr 01, 2022 | 17.51 | 17.58 | 17.27 | 17.35 | 38,391 | -0.17(-0.97%) |
Mar 31, 2022 | 17.36 | 17.73 | 17.33 | 17.52 | 46,911 | +0.10(+0.57%) |
Mar 30, 2022 | 17.80 | 17.85 | 17.27 | 17.42 | 62,112 | -0.38(-2.13%) |
Mar 29, 2022 | 17.62 | 17.96 | 17.55 | 17.80 | 101,321 | +0.20(+1.14%) |
Mar 28, 2022 | 17.80 | 17.98 | 17.13 | 17.60 | 131,163 | -0.32(-1.79%) |
Mar 25, 2022 | 16.89 | 17.94 | 16.72 | 17.92 | 251,484 | +1.05(+6.22%) |
Mar 24, 2022 | 17.01 | 17.22 | 16.66 | 16.87 | 265,562 | -0.63(-3.60%) |
Mar 23, 2022 | 18.00 | 18.00 | 17.40 | 17.50 | 69,400 | -0.44(-2.45%) |
Mar 22, 2022 | 17.78 | 18.00 | 17.70 | 17.94 | 64,095 | +0.26(+1.47%) |
Mar 21, 2022 | 17.98 | 17.98 | 17.60 | 17.68 | 42,027 | -0.17(-0.95%) |
Mar 18, 2022 | 17.90 | 18.05 | 17.81 | 17.85 | 48,140 | -0.08(-0.45%) |
Mar 17, 2022 | 18.22 | 18.32 | 17.90 | 17.93 | 37,703 | -0.31(-1.70%) |
Mar 16, 2022 | 17.93 | 18.28 | 17.90 | 18.24 | 201,292 | +0.41(+2.30%) |
Mar 15, 2022 | 17.79 | 17.90 | 17.60 | 17.83 | 43,923 | +0.17(+0.96%) |
Mar 14, 2022 | 17.65 | 17.85 | 17.63 | 17.66 | 53,277 | +0.01(+0.06%) |
Mar 11, 2022 | 17.52 | 17.70 | 17.52 | 17.65 | 39,878 | +0.09(+0.51%) |
Mar 10, 2022 | 17.10 | 17.62 | 17.10 | 17.56 | 56,908 | -0.01(-0.06%) |
Mar 09, 2022 | 17.09 | 17.58 | 17.09 | 17.57 | 118,995 | +0.55(+3.23%) |
Mar 08, 2022 | 17.03 | 17.03 | 16.75 | 17.02 | 141,925 | +0.26(+1.55%) |
Mar 07, 2022 | 16.75 | 17.11 | 16.72 | 16.76 | 87,965 | -0.28(-1.64%) |
Mar 04, 2022 | 17.40 | 17.45 | 16.90 | 17.04 | 66,552 | -0.40(-2.29%) |
Mar 03, 2022 | 18.00 | 18.00 | 17.35 | 17.44 | 95,577 | -0.45(-2.52%) |
Mar 02, 2022 | 17.61 | 17.99 | 17.61 | 17.89 | 73,282 | +0.22(+1.25%) |
Mar 01, 2022 | 17.75 | 18.04 | 17.54 | 17.67 | 47,412 | -0.20(-1.12%) |
Feb 28, 2022 | 17.72 | 18.03 | 17.70 | 17.87 | 87,813 | -0.12(-0.67%) |
Feb 25, 2022 | 17.85 | 18.04 | 17.73 | 17.99 | 43,329 | +0.29(+1.64%) |
Feb 24, 2022 | 17.06 | 17.72 | 17.01 | 17.70 | 74,726 | +0.12(+0.68%) |
Feb 23, 2022 | 17.74 | 17.86 | 17.53 | 17.58 | 68,918 | -0.12(-0.68%) |
Feb 22, 2022 | 18.00 | 18.00 | 17.41 | 17.70 | 76,783 | -0.14(-0.78%) |
Feb 18, 2022 | 17.84 | 0 | -0.11(-0.61%) | |||
Feb 17, 2022 | 18.40 | 18.42 | 17.90 | 17.95 | 94,202 | -0.34(-1.86%) |
Feb 16, 2022 | 18.16 | 18.30 | 18.05 | 18.29 | 47,949 | +0.04(+0.22%) |
Feb 15, 2022 | 18.40 | 18.42 | 18.06 | 18.25 | 60,198 | -0.06(-0.33%) |
Feb 14, 2022 | 18.40 | 18.52 | 18.25 | 18.31 | 57,084 | -0.09(-0.49%) |
Feb 11, 2022 | 18.51 | 18.89 | 18.34 | 18.40 | 99,033 | -0.43(-2.28%) |
Feb 10, 2022 | 18.23 | 18.85 | 18.18 | 18.83 | 208,729 | +0.52(+2.84%) |
Feb 09, 2022 | 17.96 | 18.31 | 17.93 | 18.31 | 94,290 | +0.51(+2.87%) |
Feb 08, 2022 | 17.87 | 17.99 | 17.69 | 17.80 | 83,530 | -0.17(-0.95%) |
Feb 07, 2022 | 17.82 | 17.97 | 17.68 | 17.97 | 55,255 | +0.17(+0.96%) |
Feb 04, 2022 | 17.81 | 18.09 | 17.78 | 17.80 | 76,979 | +0.00(+0.00%) |
Feb 03, 2022 | 18.10 | 17.80 | 17.80 | 83,949 | -0.38(-2.09%) | |
Feb 02, 2022 | 18.50 | 18.52 | 18.12 | 18.18 | 50,270 | -0.26(-1.41%) |
Feb 01, 2022 | 18.60 | 18.61 | 18.20 | 18.44 | 113,410 | -0.10(-0.54%) |
Jan 31, 2022 | 18.46 | 18.87 | 18.25 | 18.54 | 210,472 | +0.22(+1.20%) |
Jan 28, 2022 | 18.19 | 18.32 | 18.00 | 18.32 | 62,309 | +0.28(+1.55%) |
Jan 27, 2022 | 17.95 | 18.33 | 17.90 | 18.04 | 115,404 | -0.03(-0.17%) |
Jan 26, 2022 | 18.02 | 18.30 | 17.77 | 18.07 | 111,660 | +0.28(+1.57%) |
Jan 25, 2022 | 17.58 | 17.89 | 17.33 | 17.79 | 51,482 | -0.05(-0.28%) |
Jan 24, 2022 | 17.50 | 17.84 | 17.19 | 17.84 | 141,745 | +0.05(+0.28%) |
Jan 21, 2022 | 17.87 | 18.05 | 17.72 | 17.79 | 67,569 | -0.20(-1.11%) |
Jan 20, 2022 | 18.15 | 18.32 | 17.97 | 17.99 | 51,029 | -0.09(-0.50%) |
Jan 19, 2022 | 18.45 | 18.60 | 18.05 | 18.08 | 66,722 | -0.35(-1.90%) |
Jan 18, 2022 | 18.39 | 18.53 | 18.14 | 18.43 | 66,832 | +0.01(+0.05%) |
Jan 17, 2022 | 18.39 | 18.64 | 18.39 | 18.42 | 14,369 | -0.02(-0.11%) |
Jan 14, 2022 | 18.83 | 18.83 | 18.24 | 18.44 | 75,592 | -0.43(-2.28%) |
Jan 13, 2022 | 18.96 | 19.25 | 18.87 | 18.87 | 100,985 | -0.16(-0.84%) |
Jan 12, 2022 | 18.58 | 19.03 | 18.58 | 19.03 | 108,496 | +0.46(+2.48%) |
Jan 11, 2022 | 18.23 | 18.61 | 18.05 | 18.57 | 64,501 | +0.33(+1.81%) |
Jan 10, 2022 | 18.01 | 18.24 | 17.85 | 18.24 | 118,227 | +0.12(+0.66%) |
Jan 07, 2022 | 18.11 | 18.30 | 17.98 | 18.12 | 86,672 | -0.10(-0.55%) |
Jan 06, 2022 | 18.16 | 18.27 | 17.92 | 18.22 | 119,816 | +0.06(+0.33%) |
Jan 05, 2022 | 18.59 | 18.69 | 18.09 | 18.16 | 89,260 | -0.35(-1.89%) |
Jan 04, 2022 | 19.01 | 19.04 | 18.45 | 18.51 | 103,078 | -0.65(-3.39%) |
Dec 31, 2021 | 19.16 | 19.16 | 19.16 | 0 | +0.00(+0.00%) | |
Dec 30, 2021 | 18.90 | 19.30 | 18.88 | 19.16 | 40,174 | +0.31(+1.64%) |
Dec 29, 2021 | 18.80 | 19.08 | 18.72 | 18.85 | 56,778 | +0.13(+0.69%) |
Dec 24, 2021 | 18.72 | 18.72 | 18.72 | 0 | -0.03(-0.16%) | |
Dec 23, 2021 | 18.75 | 18.87 | 18.58 | 18.75 | 33,657 | +0.13(+0.70%) |
Dec 22, 2021 | 18.75 | 18.84 | 18.53 | 18.62 | 51,285 | -0.15(-0.80%) |
Dec 21, 2021 | 18.68 | 18.87 | 18.56 | 18.77 | 41,079 | +0.28(+1.51%) |
Dec 20, 2021 | 18.58 | 18.75 | 18.25 | 18.49 | 131,012 | -0.34(-1.81%) |
Dec 17, 2021 | 18.71 | 18.90 | 18.40 | 18.83 | 85,478 | +0.20(+1.07%) |
Dec 16, 2021 | 18.89 | 19.08 | 18.55 | 18.63 | 72,857 | -0.24(-1.27%) |
Dec 15, 2021 | 18.89 | 18.92 | 18.42 | 18.87 | 54,110 | -0.05(-0.26%) |
Dec 14, 2021 | 18.79 | 19.05 | 18.62 | 18.92 | 61,159 | +0.08(+0.42%) |
Dec 13, 2021 | 19.29 | 19.46 | 18.70 | 18.84 | 55,271 | -0.44(-2.28%) |
Dec 10, 2021 | 19.49 | 19.56 | 19.11 | 19.28 | 83,021 | -0.12(-0.62%) |
Dec 09, 2021 | 19.47 | 19.63 | 19.21 | 19.40 | 78,809 | -0.13(-0.67%) |
Dec 08, 2021 | 19.17 | 19.59 | 19.07 | 19.53 | 165,319 | +0.42(+2.20%) |
Dec 07, 2021 | 18.95 | 19.19 | 18.82 | 19.11 | 95,973 | +0.54(+2.91%) |
Dec 06, 2021 | 18.50 | 18.66 | 18.32 | 18.57 | 65,985 | +0.21(+1.14%) |
Dec 03, 2021 | 18.72 | 18.72 | 18.28 | 18.36 | 66,682 | -0.31(-1.66%) |
Dec 02, 2021 | 18.44 | 18.70 | 18.42 | 18.67 | 78,272 | +0.31(+1.69%) |
Dec 01, 2021 | 18.59 | 18.94 | 18.32 | 18.36 | 88,611 | -0.20(-1.08%) |
Nov 30, 2021 | 18.81 | 19.00 | 18.19 | 18.56 | 201,538 | -0.28(-1.49%) |
Nov 29, 2021 | 19.01 | 19.32 | 18.82 | 18.84 | 82,134 | -0.25(-1.31%) |
Nov 26, 2021 | 19.15 | 19.32 | 18.89 | 19.09 | 64,971 | -0.35(-1.80%) |
Nov 25, 2021 | 19.55 | 19.60 | 19.31 | 19.44 | 23,940 | +0.05(+0.26%) |
Nov 24, 2021 | 19.54 | 19.72 | 19.33 | 19.39 | 122,988 | -0.30(-1.52%) |
Nov 23, 2021 | 19.30 | 19.76 | 19.20 | 19.69 | 140,912 | +0.28(+1.44%) |
Nov 22, 2021 | 19.99 | 20.05 | 19.41 | 19.41 | 152,634 | -0.45(-2.27%) |
Nov 19, 2021 | 20.21 | 20.53 | 19.83 | 19.86 | 73,871 | -0.32(-1.59%) |
Nov 18, 2021 | 20.07 | 20.20 | 20.16 | 20.18 | 177,135 | +0.24(+1.20%) |
Nov 17, 2021 | 20.45 | 20.45 | 19.81 | 19.94 | 81,086 | -0.56(-2.73%) |
Nov 16, 2021 | 19.81 | 20.60 | 19.60 | 20.50 | 224,065 | +0.67(+3.38%) |
Nov 15, 2021 | 20.30 | 20.30 | 19.74 | 19.83 | 110,224 | -0.32(-1.59%) |
Nov 12, 2021 | 20.64 | 20.77 | 20.11 | 20.15 | 138,828 | -0.48(-2.33%) |
Nov 11, 2021 | 19.45 | 20.72 | 19.45 | 20.63 | 275,990 | +1.25(+6.45%) |
Nov 10, 2021 | 19.46 | 19.38 | 165,925 | +0.08(+0.41%) | ||
Nov 09, 2021 | 19.59 | 19.60 | 19.25 | 19.30 | 120,569 | -0.29(-1.48%) |
Nov 08, 2021 | 19.42 | 19.85 | 19.37 | 19.59 | 199,463 | +0.15(+0.77%) |
Nov 05, 2021 | 19.23 | 19.53 | 19.15 | 19.44 | 227,252 | +0.12(+0.62%) |
Nov 04, 2021 | 19.26 | 19.47 | 19.21 | 19.32 | 209,585 | +0.13(+0.68%) |
Nov 03, 2021 | 19.60 | 19.75 | 19.10 | 19.19 | 165,015 | -0.39(-1.99%) |
Nov 02, 2021 | 19.37 | 19.64 | 19.35 | 19.58 | 64,235 | +0.23(+1.19%) |
Nov 01, 2021 | 19.55 | 19.53 | 19.21 | 19.35 | 146,414 | -0.18(-0.92%) |
Oct 29, 2021 | 19.66 | 19.89 | 19.47 | 19.53 | 309,622 | -0.16(-0.81%) |
Oct 28, 2021 | 19.21 | 19.69 | 19.10 | 19.69 | 237,828 | +0.34(+1.76%) |
Oct 27, 2021 | 19.81 | 19.84 | 19.32 | 19.35 | 358,280 | -0.48(-2.42%) |
Oct 26, 2021 | 19.86 | 19.83 | 109,512 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.84 | 19.91 | 19.69 | 19.80 | 71,588 | +0.08(+0.41%) |
Oct 22, 2021 | 19.59 | 19.83 | 19.40 | 19.72 | 62,076 | +0.17(+0.87%) |
Oct 21, 2021 | 19.56 | 19.78 | 19.40 | 19.55 | 78,966 | -0.08(-0.41%) |
Oct 20, 2021 | 19.39 | 19.65 | 19.01 | 19.63 | 191,660 | +0.23(+1.19%) |
Oct 19, 2021 | 19.47 | 19.47 | 19.33 | 19.40 | 94,871 | +0.00(+0.00%) |
Oct 18, 2021 | 19.60 | 19.63 | 19.39 | 19.40 | 59,323 | -0.22(-1.12%) |
Oct 15, 2021 | 19.88 | 19.88 | 19.55 | 19.62 | 87,652 | -0.17(-0.86%) |
Oct 14, 2021 | 19.95 | 19.95 | 19.66 | 19.79 | 67,820 | +0.11(+0.56%) |
Oct 13, 2021 | 19.53 | 19.88 | 19.40 | 19.68 | 156,294 | +0.31(+1.60%) |
Oct 12, 2021 | 19.85 | 20.05 | 19.34 | 19.37 | 91,416 | -0.36(-1.82%) |
Oct 08, 2021 | 19.73 | 19.73 | 19.73 | 0 | +0.14(+0.71%) | |
Oct 07, 2021 | 19.56 | 19.72 | 19.41 | 19.59 | 142,126 | -0.19(-0.96%) |
Oct 06, 2021 | 20.17 | 20.17 | 19.68 | 19.78 | 66,932 | -0.50(-2.47%) |
Oct 05, 2021 | 20.18 | 20.38 | 20.02 | 20.28 | 54,799 | +0.16(+0.80%) |
Oct 04, 2021 | 20.40 | 20.55 | 19.85 | 20.12 | 106,815 | -0.48(-2.33%) |
Oct 01, 2021 | 20.57 | 20.68 | 20.15 | 20.60 | 109,741 | +0.10(+0.49%) |
Sep 30, 2021 | 20.80 | 21.01 | 20.47 | 20.50 | 104,967 | -0.34(-1.63%) |
Sep 29, 2021 | 21.04 | 21.08 | 20.75 | 20.84 | 63,067 | -0.16(-0.76%) |
Sep 28, 2021 | 21.60 | 21.60 | 20.93 | 21.00 | 123,319 | -0.59(-2.73%) |
Sep 27, 2021 | 22.05 | 22.13 | 21.50 | 21.59 | 101,862 | -0.46(-2.09%) |
Sep 24, 2021 | 22.17 | 22.38 | 22.02 | 22.05 | 51,037 | -0.23(-1.03%) |
Sep 23, 2021 | 22.42 | 22.60 | 22.25 | 22.28 | 38,054 | +0.00(+0.00%) |
Sep 22, 2021 | 22.19 | 22.42 | 22.05 | 22.28 | 41,289 | +0.23(+1.04%) |
Sep 21, 2021 | 22.09 | 22.25 | 21.73 | 22.05 | 67,467 | +0.35(+1.61%) |
Sep 20, 2021 | 22.04 | 22.04 | 21.45 | 21.70 | 241,971 | -0.72(-3.21%) |
Sep 17, 2021 | 22.61 | 22.61 | 22.20 | 22.42 | 107,520 | -0.10(-0.44%) |
Sep 16, 2021 | 22.48 | 22.63 | 22.35 | 22.52 | 56,558 | +0.15(+0.67%) |
Sep 15, 2021 | 22.23 | 22.48 | 22.18 | 22.37 | 78,824 | +0.18(+0.81%) |
Sep 14, 2021 | 22.37 | 22.44 | 22.15 | 22.19 | 52,628 | -0.18(-0.80%) |
Sep 13, 2021 | 22.25 | 22.42 | 22.15 | 22.37 | 90,249 | +0.16(+0.72%) |
Sep 10, 2021 | 21.96 | 22.21 | 21.77 | 22.21 | 71,949 | +0.32(+1.46%) |
Sep 09, 2021 | 22.18 | 22.43 | 21.82 | 21.89 | 72,713 | -0.26(-1.17%) |
Sep 08, 2021 | 22.35 | 22.35 | 21.90 | 22.15 | 68,359 | -0.06(-0.27%) |
Sep 07, 2021 | 22.39 | 22.48 | 22.00 | 22.21 | 138,792 | +0.10(+0.45%) |
Sep 03, 2021 | 22.11 | 22.11 | 22.11 | 0 | +0.12(+0.55%) | |
Sep 02, 2021 | 21.66 | 22.05 | 21.58 | 21.99 | 204,286 | +0.39(+1.81%) |
Sep 01, 2021 | 21.41 | 21.69 | 21.41 | 21.60 | 144,865 | +0.36(+1.69%) |
Aug 31, 2021 | 21.30 | 21.59 | 21.17 | 21.24 | 343,760 | -0.05(-0.23%) |
Aug 30, 2021 | 20.97 | 21.41 | 20.88 | 21.29 | 106,577 | +0.28(+1.33%) |
Aug 27, 2021 | 21.02 | 21.25 | 20.90 | 21.01 | 42,245 | -0.05(-0.24%) |
Aug 26, 2021 | 21.23 | 21.46 | 21.04 | 21.06 | 79,650 | -0.08(-0.38%) |
Aug 25, 2021 | 21.00 | 21.30 | 20.85 | 21.14 | 77,232 | +0.08(+0.38%) |
Aug 24, 2021 | 20.97 | 21.17 | 20.74 | 21.06 | 78,323 | +0.24(+1.15%) |
Aug 23, 2021 | 20.47 | 21.10 | 20.47 | 20.82 | 156,232 | +0.46(+2.26%) |
Aug 20, 2021 | 20.12 | 20.61 | 20.11 | 20.36 | 74,325 | +0.17(+0.84%) |
Aug 19, 2021 | 19.84 | 20.22 | 19.75 | 20.19 | 113,504 | +0.16(+0.80%) |
Aug 18, 2021 | 20.25 | 20.33 | 19.96 | 20.03 | 76,986 | -0.15(-0.74%) |
Aug 17, 2021 | 20.21 | 20.21 | 19.76 | 20.18 | 98,028 | -0.09(-0.44%) |
Aug 16, 2021 | 20.95 | 21.00 | 20.14 | 20.27 | 130,341 | -0.67(-3.20%) |
Aug 13, 2021 | 20.78 | 21.20 | 20.19 | 20.94 | 125,265 | +0.06(+0.29%) |
Aug 12, 2021 | 21.12 | 21.49 | 20.75 | 20.88 | 184,253 | -0.40(-1.88%) |
Aug 11, 2021 | 21.43 | 21.60 | 21.23 | 21.28 | 147,849 | -0.11(-0.51%) |
Aug 10, 2021 | 21.47 | 21.47 | 21.09 | 21.39 | 69,368 | +0.02(+0.09%) |
Aug 09, 2021 | 21.19 | 21.47 | 21.02 | 21.37 | 78,108 | +0.17(+0.80%) |
Aug 06, 2021 | 21.28 | 21.45 | 21.16 | 21.20 | 69,189 | +0.02(+0.09%) |
Aug 05, 2021 | 20.93 | 21.48 | 20.89 | 21.18 | 72,096 | +0.24(+1.15%) |
Aug 04, 2021 | 21.06 | 21.21 | 20.85 | 20.94 | 58,172 | -0.05(-0.24%) |
Aug 03, 2021 | 21.04 | 21.20 | 20.83 | 20.99 | 80,531 | -0.04(-0.19%) |
Jul 30, 2021 | 21.03 | 21.03 | 21.03 | 0 | +0.43(+2.09%) | |
Jul 29, 2021 | 20.49 | 20.66 | 20.34 | 20.60 | 40,637 | +0.22(+1.08%) |
Jul 28, 2021 | 20.42 | 20.54 | 20.26 | 20.38 | 23,747 | -0.12(-0.59%) |
Jul 27, 2021 | 20.51 | 20.53 | 20.34 | 20.50 | 24,579 | -0.01(-0.05%) |
Jul 26, 2021 | 20.41 | 20.57 | 20.16 | 20.51 | 92,449 | +0.11(+0.54%) |
Jul 23, 2021 | 20.24 | 20.48 | 20.17 | 20.40 | 60,199 | +0.29(+1.44%) |
Jul 22, 2021 | 20.11 | 20.24 | 20.00 | 20.11 | 64,820 | -0.06(-0.30%) |
Jul 21, 2021 | 19.80 | 20.32 | 19.80 | 20.17 | 90,901 | +0.55(+2.80%) |
Jul 20, 2021 | 19.47 | 19.89 | 19.35 | 19.62 | 112,658 | +0.15(+0.77%) |
Jul 19, 2021 | 19.62 | 19.70 | 18.92 | 19.47 | 94,594 | -0.33(-1.67%) |
Jul 16, 2021 | 20.02 | 20.02 | 19.69 | 19.80 | 125,020 | -0.24(-1.20%) |
Jul 15, 2021 | 20.08 | 20.17 | 19.91 | 20.04 | 33,310 | -0.11(-0.55%) |
Jul 14, 2021 | 20.15 | 20.29 | 20.00 | 20.15 | 63,409 | +0.21(+1.05%) |
Jul 13, 2021 | 20.02 | 20.11 | 19.90 | 19.94 | 49,659 | -0.16(-0.80%) |
Jul 12, 2021 | 20.00 | 20.14 | 19.78 | 20.10 | 52,403 | +0.17(+0.85%) |
Jul 09, 2021 | 19.67 | 20.02 | 19.67 | 19.93 | 25,265 | +0.27(+1.37%) |
Jul 08, 2021 | 19.88 | 19.97 | 19.54 | 19.66 | 76,164 | -0.42(-2.09%) |
Jul 07, 2021 | 20.16 | 20.18 | 20.02 | 20.08 | 51,386 | -0.08(-0.40%) |
Jul 06, 2021 | 20.18 | 20.22 | 19.87 | 20.16 | 44,863 | -0.02(-0.10%) |
Jul 05, 2021 | 20.12 | 20.39 | 20.12 | 20.18 | 33,433 | -0.07(-0.35%) |
Jul 02, 2021 | 20.11 | 20.25 | 20.00 | 20.25 | 71,952 | +0.21(+1.05%) |
Jun 30, 2021 | 20.04 | 20.04 | 20.04 | 0 | +0.22(+1.11%) | |
Jun 29, 2021 | 19.67 | 19.89 | 19.44 | 19.82 | 209,045 | +0.15(+0.76%) |
Jun 28, 2021 | 19.65 | 19.82 | 19.62 | 19.67 | 102,793 | +0.05(+0.25%) |
Jun 25, 2021 | 19.72 | 19.83 | 19.54 | 19.62 | 87,381 | -0.12(-0.61%) |
Jun 24, 2021 | 19.62 | 19.89 | 19.53 | 19.74 | 84,520 | +0.16(+0.82%) |
Jun 23, 2021 | 19.64 | 19.72 | 19.28 | 19.58 | 164,816 | +0.05(+0.26%) |
Jun 22, 2021 | 20.13 | 20.35 | 19.48 | 19.53 | 220,259 | -0.77(-3.79%) |
Jun 21, 2021 | 20.17 | 20.58 | 20.06 | 20.30 | 83,979 | +0.18(+0.89%) |
Jun 18, 2021 | 20.10 | 20.40 | 20.03 | 20.12 | 150,714 | -0.03(-0.15%) |
Jun 17, 2021 | 20.56 | 20.56 | 20.11 | 20.15 | 153,492 | -0.47(-2.28%) |
Jun 16, 2021 | 20.60 | 20.92 | 20.53 | 20.62 | 108,003 | -0.04(-0.19%) |
Jun 15, 2021 | 20.10 | 20.75 | 20.08 | 20.66 | 96,147 | +0.32(+1.57%) |
Jun 14, 2021 | 20.50 | 20.78 | 20.18 | 20.34 | 64,333 | -0.22(-1.07%) |
Jun 11, 2021 | 20.20 | 20.59 | 20.12 | 20.56 | 91,795 | +0.52(+2.59%) |
Jun 10, 2021 | 20.07 | 20.24 | 19.98 | 20.04 | 43,778 | +0.03(+0.15%) |
Jun 09, 2021 | 20.09 | 20.21 | 19.89 | 20.01 | 75,345 | -0.06(-0.30%) |
Jun 08, 2021 | 20.27 | 20.50 | 19.93 | 20.07 | 74,376 | -0.26(-1.28%) |
Jun 07, 2021 | 20.00 | 20.60 | 20.00 | 20.33 | 110,703 | +0.36(+1.80%) |
Jun 04, 2021 | 19.68 | 20.00 | 19.68 | 19.97 | 117,192 | +0.49(+2.52%) |
Jun 03, 2021 | 19.40 | 19.57 | 19.21 | 19.48 | 79,528 | +0.18(+0.93%) |
Jun 02, 2021 | 19.13 | 19.31 | 19.03 | 19.30 | 66,725 | +0.09(+0.47%) |