Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.34 | 13.69 | 13.30 | 13.69 | 51,564 | +0.10(+0.74%) |
Jun 29, 2022 | 13.56 | 13.64 | 13.35 | 13.59 | 89,948 | -0.04(-0.29%) |
Jun 28, 2022 | 14.17 | 14.38 | 13.58 | 13.63 | 88,282 | -0.51(-3.61%) |
Jun 27, 2022 | 13.81 | 14.31 | 13.67 | 14.14 | 71,978 | +0.30(+2.17%) |
Jun 24, 2022 | 13.84 | 14.15 | 13.81 | 13.84 | 216,190 | +0.09(+0.65%) |
Jun 23, 2022 | 13.25 | 13.77 | 13.25 | 13.75 | 62,728 | +0.47(+3.54%) |
Jun 22, 2022 | 13.25 | 13.61 | 13.18 | 13.28 | 125,377 | -0.07(-0.52%) |
Jun 21, 2022 | 13.54 | 13.92 | 13.34 | 13.35 | 132,396 | +0.00(+0.00%) |
Jun 17, 2022 | 13.54 | 13.66 | 13.06 | 13.35 | 192,141 | -0.11(-0.82%) |
Jun 16, 2022 | 13.86 | 13.86 | 13.36 | 13.46 | 118,032 | -0.63(-4.47%) |
Jun 15, 2022 | 13.75 | 14.38 | 13.57 | 14.09 | 217,596 | +0.57(+4.22%) |
Jun 14, 2022 | 14.03 | 14.03 | 13.23 | 13.52 | 246,357 | -0.49(-3.50%) |
Jun 13, 2022 | 15.05 | 15.05 | 13.98 | 14.01 | 204,491 | -1.35(-8.79%) |
Jun 10, 2022 | 15.89 | 16.04 | 15.23 | 15.36 | 77,628 | -0.77(-4.77%) |
Jun 09, 2022 | 16.29 | 16.30 | 16.02 | 16.13 | 61,488 | -0.11(-0.68%) |
Jun 08, 2022 | 16.37 | 16.48 | 16.07 | 16.24 | 125,853 | -0.16(-0.98%) |
Jun 07, 2022 | 16.49 | 16.57 | 16.05 | 16.40 | 61,170 | -0.17(-1.03%) |
Jun 06, 2022 | 16.71 | 16.76 | 16.45 | 16.57 | 67,649 | +0.14(+0.85%) |
Jun 03, 2022 | 16.51 | 16.71 | 16.28 | 16.43 | 57,546 | -0.30(-1.79%) |
Jun 02, 2022 | 16.45 | 16.78 | 16.27 | 16.73 | 95,837 | +0.35(+2.14%) |
Jun 01, 2022 | 16.69 | 16.69 | 16.21 | 16.38 | 128,034 | -0.20(-1.21%) |
May 31, 2022 | 16.52 | 16.77 | 16.32 | 16.58 | 231,778 | -0.20(-1.19%) |
May 27, 2022 | 16.71 | 16.95 | 16.69 | 16.78 | 40,206 | +0.11(+0.66%) |
May 26, 2022 | 16.40 | 16.92 | 16.37 | 16.67 | 65,392 | +0.44(+2.71%) |
May 25, 2022 | 15.76 | 16.50 | 15.76 | 16.23 | 60,236 | +0.31(+1.95%) |
May 24, 2022 | 15.99 | 16.34 | 15.44 | 15.92 | 87,398 | -0.14(-0.87%) |
May 23, 2022 | 16.40 | 16.45 | 15.97 | 16.06 | 70,123 | -0.09(-0.56%) |
May 20, 2022 | 16.40 | 16.40 | 15.76 | 16.15 | 69,059 | +0.00(+0.00%) |
May 19, 2022 | 16.04 | 16.51 | 16.04 | 16.15 | 113,186 | +0.00(+0.00%) |
May 18, 2022 | 16.44 | 16.54 | 16.01 | 16.15 | 111,633 | -0.39(-2.36%) |
May 17, 2022 | 15.85 | 16.56 | 15.82 | 16.54 | 85,869 | +0.94(+6.03%) |
May 16, 2022 | 15.18 | 15.62 | 15.04 | 15.60 | 83,826 | +0.24(+1.56%) |
May 13, 2022 | 14.87 | 15.48 | 14.67 | 15.36 | 97,466 | +0.89(+6.15%) |
May 12, 2022 | 14.44 | 14.70 | 14.21 | 14.47 | 99,463 | -0.02(-0.14%) |
May 11, 2022 | 14.92 | 15.15 | 14.43 | 14.49 | 78,405 | -0.31(-2.09%) |
May 10, 2022 | 15.45 | 15.57 | 14.67 | 14.80 | 87,143 | -0.36(-2.37%) |
May 09, 2022 | 15.07 | 15.40 | 14.90 | 15.16 | 115,276 | -0.24(-1.56%) |
May 06, 2022 | 15.91 | 15.91 | 15.27 | 15.40 | 51,328 | -0.48(-3.02%) |
May 05, 2022 | 16.42 | 16.50 | 15.59 | 15.88 | 70,263 | -0.79(-4.74%) |
May 04, 2022 | 16.50 | 16.74 | 16.07 | 16.67 | 56,175 | +0.14(+0.85%) |
May 03, 2022 | 16.45 | 16.69 | 16.22 | 16.53 | 52,712 | +0.11(+0.67%) |
May 02, 2022 | 16.45 | 16.64 | 16.00 | 16.42 | 160,752 | +0.11(+0.67%) |
Apr 29, 2022 | 16.54 | 16.67 | 16.11 | 16.31 | 154,600 | -0.38(-2.28%) |
Apr 28, 2022 | 16.33 | 16.77 | 15.96 | 16.69 | 73,781 | +0.46(+2.83%) |
Apr 27, 2022 | 16.68 | 16.78 | 16.15 | 16.23 | 90,123 | -0.47(-2.81%) |
Apr 26, 2022 | 17.05 | 17.30 | 16.69 | 16.70 | 95,522 | -0.45(-2.62%) |
Apr 25, 2022 | 16.44 | 17.28 | 16.24 | 17.15 | 87,268 | +0.56(+3.38%) |
Apr 22, 2022 | 17.57 | 17.57 | 16.38 | 16.59 | 101,315 | -0.08(-0.48%) |
Apr 21, 2022 | 17.43 | 17.50 | 16.60 | 16.67 | 169,695 | -0.52(-3.03%) |
Apr 20, 2022 | 17.52 | 17.67 | 17.13 | 17.19 | 57,854 | -0.07(-0.41%) |
Apr 19, 2022 | 16.70 | 17.41 | 16.70 | 17.26 | 175,521 | +0.58(+3.48%) |
Apr 18, 2022 | 16.65 | 16.89 | 16.51 | 16.68 | 47,129 | +0.01(+0.06%) |
Apr 14, 2022 | 16.73 | 16.81 | 16.53 | 16.67 | 49,058 | +0.02(+0.12%) |
Apr 13, 2022 | 16.56 | 16.84 | 16.48 | 16.65 | 78,571 | +0.26(+1.59%) |
Apr 12, 2022 | 16.94 | 17.11 | 16.34 | 16.39 | 80,771 | -0.27(-1.62%) |
Apr 11, 2022 | 16.15 | 16.83 | 16.15 | 16.66 | 64,110 | +0.51(+3.16%) |
Apr 08, 2022 | 16.05 | 16.32 | 15.82 | 16.15 | 69,782 | +0.19(+1.19%) |
Apr 07, 2022 | 16.23 | 16.23 | 15.77 | 15.96 | 89,078 | -0.23(-1.42%) |
Apr 06, 2022 | 16.33 | 16.33 | 15.97 | 16.19 | 108,148 | -0.23(-1.40%) |
Apr 05, 2022 | 17.58 | 17.83 | 16.38 | 16.42 | 115,128 | -1.28(-7.23%) |
Apr 04, 2022 | 17.96 | 17.96 | 17.57 | 17.70 | 74,600 | -0.27(-1.50%) |
Apr 01, 2022 | 17.84 | 17.99 | 17.68 | 17.97 | 131,182 | +0.21(+1.18%) |
Mar 31, 2022 | 17.27 | 18.01 | 17.27 | 17.76 | 130,618 | +0.34(+1.95%) |
Mar 30, 2022 | 17.54 | 17.77 | 17.18 | 17.42 | 101,389 | -0.22(-1.25%) |
Mar 29, 2022 | 16.94 | 17.68 | 16.73 | 17.64 | 68,725 | +0.91(+5.44%) |
Mar 28, 2022 | 16.87 | 16.97 | 16.57 | 16.73 | 118,664 | -0.30(-1.76%) |
Mar 25, 2022 | 16.92 | 17.19 | 16.64 | 17.03 | 79,663 | +0.18(+1.07%) |
Mar 24, 2022 | 16.82 | 17.40 | 16.58 | 16.85 | 82,366 | +0.00(+0.00%) |
Mar 23, 2022 | 17.47 | 17.47 | 16.80 | 16.85 | 105,469 | -0.76(-4.32%) |
Mar 22, 2022 | 17.97 | 18.21 | 17.47 | 17.61 | 88,355 | -0.34(-1.89%) |
Mar 21, 2022 | 18.21 | 18.21 | 17.80 | 17.95 | 65,712 | -0.29(-1.59%) |
Mar 18, 2022 | 17.96 | 18.24 | 17.70 | 18.24 | 101,521 | +0.33(+1.84%) |
Mar 17, 2022 | 17.54 | 17.92 | 17.33 | 17.91 | 66,416 | +0.16(+0.90%) |
Mar 16, 2022 | 17.48 | 17.76 | 17.24 | 17.75 | 64,542 | +0.36(+2.07%) |
Mar 15, 2022 | 17.00 | 17.43 | 17.00 | 17.39 | 52,768 | +0.53(+3.14%) |
Mar 14, 2022 | 17.63 | 17.63 | 16.57 | 16.86 | 77,125 | -0.77(-4.37%) |
Mar 11, 2022 | 18.05 | 18.15 | 17.58 | 17.63 | 30,840 | -0.36(-2.00%) |
Mar 10, 2022 | 17.74 | 18.09 | 17.74 | 17.99 | 50,793 | -0.08(-0.44%) |
Mar 09, 2022 | 17.76 | 18.24 | 17.76 | 18.07 | 47,497 | +0.58(+3.32%) |
Mar 08, 2022 | 17.27 | 17.93 | 17.24 | 17.49 | 74,685 | +0.13(+0.75%) |
Mar 07, 2022 | 17.99 | 17.99 | 17.35 | 17.36 | 78,966 | -0.65(-3.61%) |
Mar 04, 2022 | 18.26 | 18.35 | 17.80 | 18.01 | 69,622 | -0.36(-1.96%) |
Mar 03, 2022 | 18.58 | 18.73 | 18.24 | 18.37 | 125,818 | -0.16(-0.86%) |
Mar 02, 2022 | 18.27 | 18.75 | 18.27 | 18.53 | 69,813 | +0.35(+1.93%) |
Mar 01, 2022 | 18.19 | 18.32 | 17.86 | 18.18 | 91,846 | -0.13(-0.71%) |
Feb 28, 2022 | 18.36 | 18.52 | 17.96 | 18.31 | 134,849 | -0.29(-1.56%) |
Feb 25, 2022 | 18.33 | 18.70 | 18.23 | 18.60 | 51,564 | +0.34(+1.86%) |
Feb 24, 2022 | 17.35 | 18.29 | 17.19 | 18.26 | 106,883 | +0.47(+2.64%) |
Feb 23, 2022 | 18.18 | 18.26 | 17.72 | 17.79 | 75,531 | -0.40(-2.20%) |
Feb 22, 2022 | 18.40 | 18.71 | 18.06 | 18.19 | 67,246 | -0.42(-2.26%) |
Feb 18, 2022 | 18.61 | 0 | -0.30(-1.59%) | |||
Feb 17, 2022 | 19.12 | 19.22 | 18.80 | 18.91 | 53,427 | -0.47(-2.43%) |
Feb 16, 2022 | 19.14 | 19.41 | 19.05 | 19.38 | 71,618 | +0.14(+0.73%) |
Feb 15, 2022 | 18.92 | 19.41 | 18.90 | 19.24 | 69,917 | +0.47(+2.50%) |
Feb 14, 2022 | 19.06 | 19.21 | 18.68 | 18.77 | 65,991 | -0.33(-1.73%) |
Feb 11, 2022 | 19.08 | 19.54 | 18.92 | 19.10 | 84,034 | -0.07(-0.37%) |
Feb 10, 2022 | 19.13 | 19.73 | 19.01 | 19.17 | 95,167 | -0.39(-1.99%) |
Feb 09, 2022 | 19.83 | 19.91 | 19.51 | 19.56 | 74,098 | -0.04(-0.20%) |
Feb 08, 2022 | 19.44 | 19.67 | 19.37 | 19.60 | 95,259 | +0.01(+0.05%) |
Feb 07, 2022 | 19.59 | 19.89 | 19.45 | 19.59 | 82,233 | -0.01(-0.05%) |
Feb 04, 2022 | 20.18 | 20.43 | 19.45 | 19.60 | 135,529 | -0.56(-2.78%) |
Feb 03, 2022 | 20.09 | 20.16 | 93,922 | +0.13(+0.65%) | ||
Feb 02, 2022 | 20.31 | 20.52 | 19.90 | 20.03 | 85,689 | -0.35(-1.72%) |
Feb 01, 2022 | 20.10 | 20.49 | 19.53 | 20.38 | 160,123 | +0.43(+2.16%) |
Jan 31, 2022 | 19.74 | 19.44 | 19.95 | 133,914 | +0.10(+0.50%) | |
Jan 28, 2022 | 18.79 | 19.79 | 17.97 | 19.85 | 155,913 | +1.88(+10.46%) |
Jan 27, 2022 | 18.48 | 18.57 | 17.84 | 17.97 | 74,249 | -0.28(-1.53%) |
Jan 26, 2022 | 18.90 | 19.38 | 18.12 | 18.25 | 143,195 | -0.49(-2.61%) |
Jan 25, 2022 | 18.57 | 18.98 | 18.34 | 18.74 | 221,564 | -0.19(-1.00%) |
Jan 24, 2022 | 18.14 | 19.00 | 17.91 | 18.93 | 274,129 | +0.54(+2.94%) |
Jan 21, 2022 | 18.66 | 19.00 | 18.39 | 18.39 | 155,612 | -0.24(-1.29%) |
Jan 20, 2022 | 18.73 | 19.00 | 18.49 | 18.63 | 97,197 | -0.13(-0.69%) |
Jan 19, 2022 | 18.85 | 19.01 | 18.54 | 18.76 | 77,741 | +0.06(+0.32%) |
Jan 18, 2022 | 19.14 | 19.14 | 18.57 | 18.70 | 74,527 | -0.60(-3.11%) |
Jan 14, 2022 | 19.30 | 0 | -0.19(-0.97%) | |||
Jan 13, 2022 | 19.46 | 19.50 | 19.24 | 19.49 | 103,529 | +0.22(+1.14%) |
Jan 12, 2022 | 19.68 | 19.68 | 19.26 | 19.27 | 150,720 | -0.23(-1.18%) |
Jan 11, 2022 | 19.67 | 19.67 | 19.21 | 19.50 | 182,492 | +0.01(+0.05%) |
Jan 10, 2022 | 20.11 | 20.28 | 19.08 | 19.49 | 91,739 | -0.70(-3.47%) |
Jan 07, 2022 | 21.17 | 21.19 | 20.17 | 20.19 | 85,112 | -1.07(-5.03%) |
Jan 06, 2022 | 21.43 | 21.43 | 20.71 | 21.26 | 93,975 | -0.14(-0.65%) |
Jan 05, 2022 | 22.08 | 22.21 | 21.32 | 21.40 | 57,705 | -0.59(-2.68%) |
Jan 04, 2022 | 22.33 | 22.60 | 21.92 | 21.99 | 71,409 | -0.21(-0.95%) |
Jan 03, 2022 | 22.00 | 22.59 | 21.86 | 22.20 | 97,340 | +0.45(+2.07%) |
Dec 31, 2021 | 21.59 | 21.98 | 21.44 | 21.75 | 139,943 | +0.10(+0.46%) |
Dec 30, 2021 | 21.69 | 22.12 | 21.59 | 21.65 | 68,852 | -0.10(-0.46%) |
Dec 29, 2021 | 21.71 | 21.82 | 21.32 | 21.75 | 176,881 | +0.04(+0.18%) |
Dec 28, 2021 | 21.59 | 21.79 | 21.59 | 21.71 | 48,991 | +0.11(+0.51%) |
Dec 27, 2021 | 21.39 | 21.73 | 21.11 | 21.60 | 72,466 | +0.21(+0.98%) |
Dec 23, 2021 | 21.42 | 21.64 | 21.34 | 21.39 | 46,515 | +0.02(+0.09%) |
Dec 22, 2021 | 20.87 | 21.46 | 20.87 | 21.37 | 35,314 | +0.43(+2.05%) |
Dec 21, 2021 | 20.81 | 21.05 | 20.74 | 20.94 | 55,650 | +0.30(+1.45%) |
Dec 20, 2021 | 21.25 | 21.26 | 20.09 | 20.64 | 76,417 | -0.58(-2.73%) |
Dec 17, 2021 | 21.34 | 21.75 | 20.96 | 21.22 | 117,972 | -0.07(-0.33%) |
Dec 16, 2021 | 21.74 | 21.83 | 21.11 | 21.29 | 78,060 | -0.41(-1.89%) |
Dec 15, 2021 | 20.94 | 21.82 | 20.82 | 21.70 | 59,426 | +0.70(+3.33%) |
Dec 14, 2021 | 20.84 | 21.40 | 20.52 | 21.00 | 55,649 | -0.02(-0.10%) |
Dec 13, 2021 | 21.18 | 21.28 | 20.84 | 21.02 | 61,344 | -0.32(-1.50%) |
Dec 10, 2021 | 21.25 | 21.39 | 20.94 | 21.34 | 47,638 | +0.31(+1.47%) |
Dec 09, 2021 | 21.27 | 21.59 | 20.99 | 21.03 | 57,518 | -0.48(-2.23%) |
Dec 08, 2021 | 21.51 | 21.75 | 21.30 | 21.51 | 38,395 | +0.16(+0.75%) |
Dec 07, 2021 | 21.58 | 21.82 | 21.29 | 21.35 | 50,381 | +0.01(+0.05%) |
Dec 06, 2021 | 20.45 | 21.53 | 20.45 | 21.34 | 54,999 | +1.11(+5.49%) |
Dec 03, 2021 | 20.59 | 20.59 | 20.00 | 20.23 | 85,449 | -0.19(-0.93%) |
Dec 02, 2021 | 19.81 | 20.54 | 19.81 | 20.42 | 46,162 | +0.85(+4.34%) |
Dec 01, 2021 | 20.29 | 20.64 | 19.53 | 19.57 | 48,570 | -0.25(-1.26%) |
Nov 30, 2021 | 19.77 | 20.16 | 19.73 | 19.82 | 77,353 | -0.12(-0.60%) |
Nov 29, 2021 | 20.36 | 20.61 | 19.70 | 19.94 | 68,241 | -0.02(-0.10%) |
Nov 26, 2021 | 20.62 | 20.69 | 19.72 | 19.96 | 47,790 | -1.11(-5.27%) |
Nov 24, 2021 | 21.21 | 21.40 | 20.99 | 21.07 | 44,526 | -0.19(-0.89%) |
Nov 23, 2021 | 20.91 | 21.31 | 20.49 | 21.26 | 44,634 | +0.33(+1.58%) |
Nov 22, 2021 | 20.94 | 21.41 | 20.88 | 20.93 | 109,782 | +0.09(+0.43%) |
Nov 19, 2021 | 21.14 | 21.29 | 20.81 | 20.84 | 56,852 | -0.59(-2.75%) |
Nov 18, 2021 | 21.50 | 21.47 | 21.27 | 21.43 | 45,276 | +0.06(+0.28%) |
Nov 17, 2021 | 21.54 | 21.54 | 20.77 | 21.37 | 43,097 | -0.11(-0.51%) |
Nov 16, 2021 | 21.45 | 21.63 | 21.26 | 21.48 | 33,349 | +0.14(+0.66%) |
Nov 15, 2021 | 21.95 | 22.10 | 21.33 | 21.34 | 85,203 | -0.61(-2.78%) |
Nov 12, 2021 | 21.66 | 22.07 | 21.65 | 21.95 | 34,869 | +0.31(+1.43%) |
Nov 11, 2021 | 21.67 | 21.90 | 21.52 | 21.64 | 49,278 | +0.13(+0.60%) |
Nov 10, 2021 | 21.16 | 21.51 | 87,979 | +0.32(+1.51%) | ||
Nov 09, 2021 | 21.87 | 22.03 | 21.13 | 21.19 | 66,445 | -0.54(-2.49%) |
Nov 08, 2021 | 21.70 | 22.23 | 21.41 | 21.73 | 103,694 | +0.33(+1.54%) |
Nov 05, 2021 | 21.10 | 21.62 | 20.20 | 21.40 | 157,045 | +0.59(+2.84%) |
Nov 04, 2021 | 20.76 | 21.07 | 20.52 | 20.81 | 73,297 | +0.07(+0.34%) |
Nov 03, 2021 | 20.29 | 20.83 | 20.01 | 20.74 | 53,135 | +0.54(+2.67%) |
Nov 02, 2021 | 20.44 | 20.58 | 20.11 | 20.20 | 65,584 | -0.14(-0.69%) |
Nov 01, 2021 | 19.61 | 20.38 | 19.57 | 20.34 | 72,990 | +0.77(+3.93%) |
Oct 29, 2021 | 19.71 | 20.02 | 19.45 | 19.57 | 125,446 | -0.21(-1.06%) |
Oct 28, 2021 | 19.79 | 20.00 | 19.67 | 19.78 | 34,178 | +0.13(+0.66%) |
Oct 27, 2021 | 19.81 | 19.96 | 19.52 | 19.65 | 33,269 | -0.19(-0.96%) |
Oct 26, 2021 | 19.88 | 19.84 | 38,419 | +0.12(+0.61%) | ||
Oct 25, 2021 | 19.98 | 20.29 | 19.67 | 19.72 | 50,067 | -0.29(-1.45%) |
Oct 22, 2021 | 20.15 | 20.31 | 19.89 | 20.01 | 34,676 | -0.21(-1.04%) |
Oct 21, 2021 | 20.00 | 20.27 | 19.79 | 20.22 | 43,723 | +0.26(+1.30%) |
Oct 20, 2021 | 19.56 | 20.17 | 19.46 | 19.96 | 33,144 | +0.40(+2.04%) |
Oct 19, 2021 | 19.64 | 19.78 | 19.40 | 19.56 | 39,846 | -0.02(-0.10%) |
Oct 18, 2021 | 19.37 | 19.80 | 19.30 | 19.58 | 50,811 | +0.08(+0.41%) |
Oct 15, 2021 | 20.22 | 20.24 | 19.49 | 19.50 | 53,223 | -0.33(-1.66%) |
Oct 14, 2021 | 19.84 | 20.00 | 19.72 | 19.83 | 38,858 | +0.15(+0.76%) |
Oct 13, 2021 | 19.75 | 19.84 | 19.47 | 19.68 | 23,764 | -0.05(-0.25%) |
Oct 12, 2021 | 19.59 | 19.74 | 19.37 | 19.73 | 55,666 | +0.22(+1.13%) |
Oct 11, 2021 | 19.43 | 19.65 | 19.15 | 19.51 | 24,932 | +0.12(+0.62%) |
Oct 08, 2021 | 19.44 | 19.67 | 19.03 | 19.39 | 67,934 | -0.07(-0.36%) |
Oct 07, 2021 | 19.40 | 19.90 | 19.34 | 19.46 | 117,809 | +0.27(+1.41%) |
Oct 06, 2021 | 19.09 | 19.28 | 18.88 | 19.19 | 61,955 | -0.12(-0.62%) |
Oct 05, 2021 | 19.55 | 19.55 | 19.06 | 19.31 | 69,283 | -0.08(-0.41%) |
Oct 04, 2021 | 19.07 | 19.52 | 18.73 | 19.39 | 85,466 | +0.13(+0.67%) |
Oct 01, 2021 | 18.70 | 19.35 | 18.60 | 19.26 | 48,531 | +0.63(+3.38%) |
Sep 30, 2021 | 19.17 | 19.20 | 18.55 | 18.63 | 51,291 | -0.36(-1.90%) |
Sep 29, 2021 | 18.92 | 19.07 | 18.67 | 18.99 | 36,583 | +0.11(+0.58%) |
Sep 28, 2021 | 19.03 | 19.09 | 18.59 | 18.88 | 72,232 | -0.29(-1.51%) |
Sep 27, 2021 | 19.00 | 19.70 | 19.00 | 19.17 | 68,492 | +0.16(+0.84%) |
Sep 24, 2021 | 19.09 | 19.37 | 18.94 | 19.01 | 42,523 | -0.12(-0.63%) |
Sep 23, 2021 | 19.37 | 19.39 | 18.84 | 19.13 | 81,310 | +0.00(+0.00%) |
Sep 22, 2021 | 19.19 | 19.48 | 19.08 | 19.13 | 30,454 | +0.16(+0.84%) |
Sep 21, 2021 | 19.11 | 19.11 | 18.50 | 18.97 | 61,302 | +0.04(+0.21%) |
Sep 20, 2021 | 19.05 | 19.43 | 18.59 | 18.93 | 53,204 | -0.71(-3.62%) |
Sep 17, 2021 | 19.68 | 19.72 | 19.33 | 19.64 | 112,819 | +0.02(+0.10%) |
Sep 16, 2021 | 20.10 | 20.11 | 19.62 | 19.62 | 90,611 | -0.49(-2.44%) |
Sep 15, 2021 | 20.06 | 20.18 | 19.91 | 20.11 | 57,439 | +0.15(+0.75%) |
Sep 14, 2021 | 20.41 | 20.41 | 19.84 | 19.96 | 91,425 | -0.34(-1.67%) |
Sep 13, 2021 | 20.26 | 20.38 | 20.06 | 20.30 | 85,389 | +0.31(+1.55%) |
Sep 10, 2021 | 20.14 | 20.27 | 19.98 | 19.99 | 49,716 | +0.00(+0.00%) |
Sep 09, 2021 | 20.00 | 20.37 | 19.91 | 19.99 | 57,769 | -0.01(-0.05%) |
Sep 08, 2021 | 20.26 | 20.42 | 19.82 | 20.00 | 88,837 | -0.31(-1.53%) |
Sep 07, 2021 | 20.32 | 20.49 | 20.13 | 20.31 | 33,465 | -0.12(-0.59%) |
Sep 03, 2021 | 20.59 | 20.64 | 20.15 | 20.43 | 37,257 | -0.13(-0.63%) |
Sep 02, 2021 | 21.00 | 21.00 | 20.55 | 20.56 | 36,433 | -0.42(-2.00%) |
Sep 01, 2021 | 20.88 | 21.09 | 20.72 | 20.98 | 38,988 | +0.19(+0.91%) |
Aug 31, 2021 | 21.27 | 21.27 | 20.79 | 20.79 | 48,940 | -0.42(-1.98%) |
Aug 30, 2021 | 21.52 | 21.52 | 20.89 | 21.21 | 34,777 | -0.16(-0.75%) |
Aug 27, 2021 | 20.86 | 21.66 | 20.86 | 21.37 | 145,705 | +0.65(+3.14%) |
Aug 26, 2021 | 20.92 | 20.92 | 20.45 | 20.72 | 36,416 | -0.14(-0.67%) |
Aug 25, 2021 | 20.89 | 21.12 | 20.72 | 20.86 | 42,195 | +0.10(+0.48%) |
Aug 24, 2021 | 20.51 | 21.05 | 20.44 | 20.76 | 52,858 | +0.31(+1.52%) |
Aug 23, 2021 | 20.40 | 20.52 | 20.12 | 20.45 | 39,034 | +0.29(+1.44%) |
Aug 20, 2021 | 19.52 | 20.25 | 19.52 | 20.16 | 53,123 | +0.60(+3.07%) |
Aug 19, 2021 | 19.61 | 19.96 | 19.43 | 19.56 | 62,294 | -0.30(-1.51%) |
Aug 18, 2021 | 20.12 | 20.39 | 19.80 | 19.86 | 54,612 | -0.24(-1.19%) |
Aug 17, 2021 | 20.56 | 20.64 | 20.04 | 20.10 | 71,537 | -0.65(-3.13%) |
Aug 16, 2021 | 20.40 | 20.96 | 20.39 | 20.75 | 57,204 | +0.19(+0.92%) |
Aug 13, 2021 | 20.48 | 20.80 | 20.45 | 20.56 | 58,503 | +0.02(+0.10%) |
Aug 12, 2021 | 20.82 | 20.82 | 20.33 | 20.54 | 54,265 | -0.31(-1.49%) |
Aug 11, 2021 | 20.36 | 20.88 | 20.24 | 20.85 | 43,752 | +0.44(+2.16%) |
Aug 10, 2021 | 20.39 | 20.66 | 20.37 | 20.41 | 32,757 | -0.03(-0.15%) |
Aug 09, 2021 | 20.67 | 20.67 | 20.43 | 20.44 | 55,139 | -0.40(-1.92%) |
Aug 06, 2021 | 21.19 | 21.33 | 20.72 | 20.84 | 62,454 | -0.09(-0.43%) |
Aug 05, 2021 | 20.68 | 21.13 | 20.64 | 20.93 | 100,279 | +0.49(+2.40%) |
Aug 04, 2021 | 20.27 | 20.65 | 20.15 | 20.44 | 84,476 | -0.11(-0.54%) |
Aug 03, 2021 | 20.86 | 20.86 | 20.30 | 20.55 | 74,125 | -0.19(-0.92%) |
Aug 02, 2021 | 20.65 | 21.07 | 20.35 | 20.74 | 163,465 | +0.27(+1.32%) |
Jul 30, 2021 | 20.68 | 20.89 | 20.28 | 20.47 | 86,498 | -0.43(-2.06%) |
Jul 29, 2021 | 20.71 | 21.23 | 20.56 | 20.90 | 95,379 | +0.27(+1.31%) |
Jul 28, 2021 | 20.97 | 21.11 | 20.54 | 20.63 | 70,679 | -0.10(-0.48%) |
Jul 27, 2021 | 20.54 | 20.94 | 20.52 | 20.73 | 86,646 | -0.01(-0.05%) |
Jul 26, 2021 | 21.09 | 21.34 | 20.67 | 20.74 | 113,438 | -0.13(-0.62%) |
Jul 23, 2021 | 20.53 | 21.12 | 20.53 | 20.87 | 112,853 | +0.49(+2.40%) |
Jul 22, 2021 | 20.95 | 21.15 | 20.33 | 20.38 | 120,523 | -0.49(-2.35%) |
Jul 21, 2021 | 20.21 | 21.11 | 20.21 | 20.87 | 262,244 | +1.34(+6.86%) |
Jul 20, 2021 | 18.68 | 19.74 | 18.52 | 19.53 | 194,108 | +0.96(+5.17%) |
Jul 19, 2021 | 18.66 | 19.08 | 18.41 | 18.57 | 211,646 | -0.75(-3.88%) |
Jul 16, 2021 | 19.67 | 19.80 | 19.06 | 19.32 | 115,991 | -0.17(-0.87%) |
Jul 15, 2021 | 19.59 | 19.74 | 19.31 | 19.49 | 132,878 | -0.20(-1.02%) |
Jul 14, 2021 | 19.90 | 20.19 | 19.60 | 19.69 | 89,671 | -0.08(-0.40%) |
Jul 13, 2021 | 20.48 | 20.48 | 19.70 | 19.77 | 110,824 | -0.73(-3.56%) |
Jul 12, 2021 | 20.36 | 20.63 | 20.32 | 20.50 | 194,165 | -0.02(-0.10%) |
Jul 09, 2021 | 20.44 | 20.68 | 20.36 | 20.52 | 49,938 | +0.22(+1.08%) |
Jul 08, 2021 | 20.33 | 20.72 | 20.05 | 20.30 | 64,905 | -0.38(-1.84%) |
Jul 07, 2021 | 20.43 | 20.89 | 20.32 | 20.68 | 97,560 | +0.15(+0.73%) |
Jul 06, 2021 | 21.10 | 21.10 | 20.17 | 20.53 | 62,244 | -0.51(-2.42%) |
Jul 02, 2021 | 21.27 | 21.27 | 21.03 | 21.04 | 69,739 | -0.14(-0.66%) |