Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 15.87 | 16.65 | 15.37 | 16.57 | 246,808 | +0.51(+3.18%) |
Jun 29, 2022 | 16.26 | 16.40 | 15.90 | 16.06 | 84,623 | -0.26(-1.59%) |
Jun 28, 2022 | 16.37 | 16.52 | 16.08 | 16.32 | 69,059 | +0.13(+0.80%) |
Jun 27, 2022 | 17.08 | 17.14 | 16.16 | 16.19 | 81,108 | -0.68(-4.03%) |
Jun 24, 2022 | 16.00 | 16.89 | 15.76 | 16.87 | 220,848 | +1.18(+7.52%) |
Jun 23, 2022 | 16.23 | 16.49 | 15.63 | 15.69 | 68,569 | -0.31(-1.94%) |
Jun 22, 2022 | 15.05 | 16.22 | 15.05 | 16.00 | 171,241 | +0.59(+3.83%) |
Jun 21, 2022 | 15.34 | 15.87 | 15.26 | 15.41 | 133,866 | +0.26(+1.72%) |
Jun 17, 2022 | 15.27 | 15.30 | 14.79 | 15.15 | 338,059 | +0.19(+1.27%) |
Jun 16, 2022 | 15.17 | 15.17 | 15.17 | 14.96 | 121,118 | -0.59(-3.79%) |
Jun 15, 2022 | 15.21 | 15.61 | 14.93 | 15.55 | 131,533 | +0.60(+4.01%) |
Jun 14, 2022 | 14.78 | 15.10 | 14.44 | 14.95 | 114,887 | +0.48(+3.32%) |
Jun 13, 2022 | 14.85 | 15.00 | 14.27 | 14.47 | 112,945 | -0.67(-4.43%) |
Jun 10, 2022 | 15.63 | 15.70 | 15.12 | 15.14 | 95,998 | -0.46(-2.95%) |
Jun 09, 2022 | 15.78 | 15.78 | 15.29 | 15.60 | 134,261 | -0.42(-2.62%) |
Jun 08, 2022 | 15.30 | 16.04 | 15.30 | 16.02 | 174,363 | +0.84(+5.53%) |
Jun 07, 2022 | 14.81 | 15.20 | 14.80 | 15.18 | 91,280 | +0.23(+1.54%) |
Jun 06, 2022 | 15.00 | 15.24 | 14.70 | 14.95 | 136,957 | +0.30(+2.05%) |
Jun 03, 2022 | 14.49 | 14.80 | 14.35 | 14.65 | 161,894 | +0.06(+0.41%) |
Jun 02, 2022 | 14.36 | 14.70 | 14.31 | 14.59 | 63,361 | +0.27(+1.89%) |
Jun 01, 2022 | 14.61 | 14.74 | 14.20 | 14.32 | 90,720 | -0.13(-0.90%) |
May 31, 2022 | 14.42 | 14.60 | 13.98 | 14.45 | 236,735 | +0.27(+1.90%) |
May 27, 2022 | 14.50 | 14.50 | 13.85 | 14.18 | 223,596 | -0.32(-2.21%) |
May 26, 2022 | 14.01 | 14.53 | 13.88 | 14.50 | 99,882 | +0.64(+4.62%) |
May 25, 2022 | 13.90 | 14.03 | 13.75 | 13.86 | 112,659 | +0.13(+0.95%) |
May 24, 2022 | 14.10 | 14.19 | 13.60 | 13.73 | 146,703 | -0.45(-3.17%) |
May 23, 2022 | 14.59 | 14.62 | 14.00 | 14.18 | 90,952 | -0.46(-3.14%) |
May 20, 2022 | 14.80 | 14.93 | 14.16 | 14.64 | 62,912 | +0.04(+0.27%) |
May 19, 2022 | 14.28 | 14.97 | 14.28 | 14.60 | 177,119 | +0.25(+1.74%) |
May 18, 2022 | 14.35 | 14.73 | 14.12 | 14.35 | 241,812 | -0.26(-1.78%) |
May 17, 2022 | 15.10 | 15.60 | 14.59 | 14.61 | 230,103 | -0.02(-0.14%) |
May 16, 2022 | 14.21 | 15.00 | 13.92 | 14.63 | 165,717 | +0.19(+1.32%) |
May 13, 2022 | 14.14 | 14.77 | 14.09 | 14.44 | 234,965 | +0.53(+3.81%) |
May 12, 2022 | 13.69 | 14.22 | 13.41 | 13.91 | 223,529 | +0.14(+1.02%) |
May 11, 2022 | 13.90 | 14.35 | 13.56 | 13.77 | 209,863 | +0.06(+0.44%) |
May 10, 2022 | 13.44 | 14.33 | 13.44 | 13.71 | 186,340 | +0.39(+2.93%) |
May 09, 2022 | 13.95 | 14.08 | 13.26 | 13.32 | 263,511 | -0.82(-5.80%) |
May 06, 2022 | 14.96 | 15.01 | 14.06 | 14.14 | 134,244 | -1.01(-6.67%) |
May 05, 2022 | 15.55 | 15.55 | 14.99 | 15.15 | 110,173 | -0.84(-5.25%) |
May 04, 2022 | 15.25 | 16.06 | 15.16 | 15.99 | 113,115 | +0.35(+2.24%) |
May 03, 2022 | 15.71 | 15.81 | 15.30 | 15.64 | 120,515 | -0.07(-0.45%) |
May 02, 2022 | 15.32 | 15.81 | 15.07 | 15.71 | 112,163 | +0.23(+1.49%) |
Apr 29, 2022 | 15.39 | 15.89 | 15.39 | 15.48 | 128,850 | +0.73(+4.95%) |
Apr 28, 2022 | 14.81 | 14.81 | 14.20 | 14.75 | 149,745 | +0.14(+0.96%) |
Apr 27, 2022 | 14.58 | 14.94 | 14.29 | 14.61 | 145,262 | +0.25(+1.74%) |
Apr 26, 2022 | 14.54 | 14.72 | 14.14 | 14.36 | 138,083 | -0.27(-1.85%) |
Apr 25, 2022 | 14.18 | 14.90 | 14.18 | 14.63 | 357,319 | +0.44(+3.10%) |
Apr 22, 2022 | 14.37 | 15.16 | 14.05 | 14.19 | 437,040 | -0.06(-0.42%) |
Apr 21, 2022 | 15.92 | 16.18 | 13.97 | 14.25 | 1,152,109 | -1.58(-9.98%) |
Apr 20, 2022 | 16.69 | 16.69 | 15.75 | 15.83 | 428,390 | -0.84(-5.04%) |
Apr 19, 2022 | 17.25 | 17.25 | 16.20 | 16.67 | 666,816 | -0.77(-4.42%) |
Apr 18, 2022 | 18.08 | 18.20 | 17.23 | 17.44 | 364,997 | -0.90(-4.91%) |
Apr 14, 2022 | 18.79 | 18.79 | 18.13 | 18.34 | 187,478 | -0.52(-2.76%) |
Apr 13, 2022 | 18.65 | 19.77 | 17.90 | 18.86 | 540,070 | -0.15(-0.79%) |
Apr 12, 2022 | 19.47 | 19.96 | 18.73 | 19.01 | 527,191 | -0.13(-0.68%) |
Apr 11, 2022 | 18.76 | 19.74 | 18.76 | 19.14 | 383,854 | +0.11(+0.58%) |
Apr 08, 2022 | 19.29 | 20.02 | 18.86 | 19.03 | 398,819 | -0.31(-1.60%) |
Apr 07, 2022 | 18.50 | 19.54 | 18.29 | 19.34 | 441,916 | +0.65(+3.48%) |
Apr 06, 2022 | 18.28 | 18.87 | 18.02 | 18.69 | 496,980 | +0.26(+1.41%) |
Apr 05, 2022 | 18.12 | 18.75 | 17.82 | 18.43 | 307,748 | +0.22(+1.21%) |
Apr 04, 2022 | 17.69 | 18.58 | 17.34 | 18.21 | 389,394 | +0.76(+4.36%) |
Apr 01, 2022 | 17.56 | 17.89 | 16.60 | 17.45 | 522,217 | +0.63(+3.75%) |
Mar 31, 2022 | 16.16 | 17.46 | 15.98 | 16.82 | 376,143 | +0.56(+3.44%) |
Mar 30, 2022 | 15.71 | 16.88 | 15.68 | 16.26 | 451,848 | +0.42(+2.65%) |
Mar 29, 2022 | 16.23 | 16.36 | 15.75 | 15.84 | 182,530 | +0.06(+0.38%) |
Mar 28, 2022 | 15.79 | 16.14 | 15.11 | 15.78 | 421,186 | +0.21(+1.35%) |
Mar 25, 2022 | 16.28 | 16.50 | 15.37 | 15.57 | 387,642 | -1.21(-7.21%) |
Mar 24, 2022 | 16.61 | 16.98 | 15.86 | 16.78 | 356,093 | +0.02(+0.12%) |
Mar 23, 2022 | 16.05 | 17.28 | 15.92 | 16.76 | 534,630 | +0.46(+2.82%) |
Mar 22, 2022 | 16.58 | 16.94 | 16.10 | 16.30 | 320,926 | +0.27(+1.68%) |
Mar 21, 2022 | 16.46 | 16.71 | 15.83 | 16.03 | 297,796 | -0.94(-5.54%) |
Mar 18, 2022 | 15.70 | 16.99 | 15.69 | 16.97 | 548,046 | +1.31(+8.37%) |
Mar 17, 2022 | 15.61 | 15.79 | 14.46 | 15.66 | 706,628 | -0.33(-2.06%) |
Mar 16, 2022 | 15.05 | 16.36 | 13.95 | 15.99 | 1,364,475 | +2.46(+18.18%) |
Mar 15, 2022 | 13.66 | 14.26 | 12.87 | 13.53 | 730,225 | -0.41(-2.94%) |
Mar 14, 2022 | 14.31 | 15.27 | 13.81 | 13.94 | 823,917 | -0.96(-6.44%) |
Mar 11, 2022 | 17.10 | 17.10 | 14.90 | 14.90 | 810,049 | -2.16(-12.66%) |
Mar 10, 2022 | 17.54 | 17.68 | 16.59 | 17.06 | 684,832 | -1.05(-5.80%) |
Mar 09, 2022 | 17.18 | 18.29 | 17.10 | 18.11 | 252,975 | +1.34(+7.99%) |
Mar 08, 2022 | 16.71 | 17.07 | 16.33 | 16.77 | 399,443 | +0.07(+0.42%) |
Mar 07, 2022 | 17.99 | 18.53 | 16.62 | 16.70 | 765,918 | -1.30(-7.22%) |
Mar 04, 2022 | 17.49 | 18.13 | 17.39 | 18.00 | 380,526 | +0.36(+2.04%) |
Mar 03, 2022 | 18.07 | 18.72 | 17.51 | 17.64 | 521,379 | -0.35(-1.95%) |
Mar 02, 2022 | 18.82 | 19.05 | 17.78 | 17.99 | 534,109 | -0.88(-4.66%) |
Mar 01, 2022 | 18.36 | 19.35 | 18.36 | 18.87 | 268,831 | +0.53(+2.89%) |
Feb 28, 2022 | 17.57 | 19.18 | 17.57 | 18.34 | 413,735 | +0.31(+1.72%) |
Feb 25, 2022 | 18.33 | 18.44 | 17.92 | 18.03 | 448,365 | -0.46(-2.49%) |
Feb 24, 2022 | 17.80 | 18.54 | 17.54 | 18.49 | 502,834 | -0.12(-0.64%) |
Feb 23, 2022 | 17.97 | 18.84 | 17.92 | 18.61 | 268,217 | +0.65(+3.62%) |
Feb 22, 2022 | 17.90 | 18.38 | 16.88 | 17.96 | 473,794 | -0.55(-2.97%) |
Feb 18, 2022 | 18.51 | 0 | -0.62(-3.24%) | |||
Feb 17, 2022 | 18.78 | 19.85 | 18.78 | 19.13 | 314,417 | +0.20(+1.06%) |
Feb 16, 2022 | 19.28 | 19.41 | 18.89 | 18.93 | 352,580 | -0.53(-2.72%) |
Feb 15, 2022 | 18.39 | 19.61 | 18.35 | 19.46 | 250,247 | +1.35(+7.45%) |
Feb 14, 2022 | 18.31 | 18.61 | 18.06 | 18.11 | 166,749 | -0.31(-1.68%) |
Feb 11, 2022 | 18.66 | 19.21 | 18.22 | 18.42 | 227,301 | -0.27(-1.44%) |
Feb 10, 2022 | 18.79 | 19.61 | 18.37 | 18.69 | 239,443 | -0.40(-2.10%) |
Feb 09, 2022 | 18.35 | 19.33 | 18.31 | 19.09 | 245,867 | +0.80(+4.37%) |
Feb 08, 2022 | 17.56 | 18.48 | 17.53 | 18.29 | 255,763 | +0.68(+3.86%) |
Feb 07, 2022 | 17.83 | 18.23 | 17.59 | 17.61 | 286,532 | -0.22(-1.23%) |
Feb 04, 2022 | 17.54 | 18.03 | 17.54 | 17.83 | 187,894 | +0.39(+2.24%) |
Feb 03, 2022 | 17.47 | 17.40 | 17.44 | 228,915 | -0.36(-2.02%) | |
Feb 02, 2022 | 18.37 | 18.54 | 17.75 | 17.80 | 213,054 | -0.47(-2.57%) |
Feb 01, 2022 | 18.08 | 18.62 | 17.98 | 18.27 | 231,179 | +0.07(+0.38%) |
Jan 31, 2022 | 17.02 | 18.20 | 386,519 | +1.52(+9.11%) | ||
Jan 28, 2022 | 16.48 | 16.83 | 16.16 | 16.68 | 260,343 | +0.13(+0.79%) |
Jan 27, 2022 | 17.48 | 17.70 | 16.47 | 16.55 | 360,525 | -1.04(-5.91%) |
Jan 26, 2022 | 17.66 | 18.27 | 17.57 | 17.59 | 335,738 | -0.02(-0.11%) |
Jan 25, 2022 | 17.44 | 17.85 | 17.31 | 17.61 | 226,234 | +0.08(+0.46%) |
Jan 24, 2022 | 16.97 | 18.05 | 16.84 | 17.53 | 576,095 | +0.12(+0.69%) |
Jan 21, 2022 | 17.54 | 18.09 | 17.26 | 17.41 | 267,321 | -0.04(-0.23%) |
Jan 20, 2022 | 17.83 | 18.35 | 17.43 | 17.45 | 225,862 | +0.11(+0.63%) |
Jan 19, 2022 | 17.19 | 17.78 | 17.15 | 17.34 | 205,594 | +0.22(+1.29%) |
Jan 18, 2022 | 16.81 | 17.90 | 16.81 | 17.12 | 248,327 | -0.06(-0.35%) |
Jan 14, 2022 | 17.18 | 0 | +0.21(+1.24%) | |||
Jan 13, 2022 | 17.33 | 17.67 | 16.94 | 16.97 | 214,595 | -0.42(-2.42%) |
Jan 12, 2022 | 17.28 | 17.55 | 17.19 | 17.39 | 262,897 | +0.41(+2.41%) |
Jan 11, 2022 | 16.68 | 17.56 | 16.68 | 16.98 | 278,913 | +0.31(+1.86%) |
Jan 10, 2022 | 16.52 | 16.75 | 16.20 | 16.67 | 187,599 | +0.21(+1.28%) |
Jan 07, 2022 | 16.57 | 17.14 | 16.45 | 16.46 | 247,124 | -0.01(-0.06%) |
Jan 06, 2022 | 16.35 | 16.85 | 16.22 | 16.47 | 203,255 | +0.23(+1.42%) |
Jan 05, 2022 | 15.96 | 17.00 | 15.96 | 16.24 | 306,588 | +0.18(+1.12%) |
Jan 04, 2022 | 16.59 | 16.71 | 15.94 | 16.06 | 342,865 | -0.66(-3.96%) |
Jan 03, 2022 | 16.28 | 17.07 | 16.15 | 16.72 | 210,071 | +0.44(+2.72%) |
Dec 31, 2021 | 16.01 | 16.88 | 15.93 | 16.28 | 327,884 | +0.15(+0.93%) |
Dec 30, 2021 | 15.16 | 16.36 | 15.13 | 16.13 | 291,654 | +1.00(+6.61%) |
Dec 29, 2021 | 15.24 | 15.30 | 14.94 | 15.13 | 271,915 | -0.24(-1.56%) |
Dec 28, 2021 | 15.76 | 15.76 | 15.30 | 15.37 | 187,462 | -0.46(-2.91%) |
Dec 27, 2021 | 16.11 | 16.45 | 15.65 | 15.83 | 201,968 | -0.26(-1.62%) |
Dec 23, 2021 | 16.05 | 16.16 | 15.72 | 16.09 | 110,349 | -0.03(-0.19%) |
Dec 22, 2021 | 16.33 | 16.64 | 16.01 | 16.12 | 223,716 | -0.45(-2.72%) |
Dec 21, 2021 | 16.12 | 16.72 | 16.01 | 16.57 | 167,058 | +0.68(+4.28%) |
Dec 20, 2021 | 16.05 | 16.15 | 15.58 | 15.89 | 151,686 | -0.42(-2.58%) |
Dec 17, 2021 | 16.29 | 16.60 | 16.02 | 16.31 | 873,657 | -0.23(-1.39%) |
Dec 16, 2021 | 16.39 | 16.80 | 16.20 | 16.54 | 395,114 | +0.15(+0.92%) |
Dec 15, 2021 | 16.14 | 16.50 | 16.14 | 16.39 | 410,792 | +0.04(+0.24%) |
Dec 14, 2021 | 16.38 | 16.95 | 16.08 | 16.35 | 437,086 | -0.31(-1.86%) |
Dec 13, 2021 | 17.12 | 17.20 | 16.27 | 16.66 | 417,493 | -0.64(-3.69%) |
Dec 10, 2021 | 17.10 | 17.66 | 16.81 | 17.30 | 360,752 | +0.19(+1.10%) |
Dec 09, 2021 | 17.36 | 17.73 | 16.91 | 17.11 | 357,376 | -0.27(-1.55%) |
Dec 08, 2021 | 16.19 | 17.65 | 15.96 | 17.38 | 368,592 | +1.08(+6.65%) |
Dec 07, 2021 | 15.81 | 16.71 | 15.81 | 16.30 | 332,369 | +0.71(+4.54%) |
Dec 06, 2021 | 15.23 | 15.76 | 14.64 | 15.59 | 476,472 | +0.29(+1.89%) |
Dec 03, 2021 | 16.13 | 16.13 | 15.00 | 15.30 | 758,024 | -0.94(-5.79%) |
Dec 02, 2021 | 16.44 | 16.57 | 16.03 | 16.24 | 365,377 | -0.14(-0.83%) |
Dec 01, 2021 | 17.10 | 17.15 | 16.24 | 16.38 | 461,423 | -0.49(-2.93%) |
Nov 30, 2021 | 17.20 | 17.29 | 16.64 | 16.87 | 340,543 | -0.33(-1.92%) |
Nov 29, 2021 | 16.73 | 17.26 | 16.30 | 17.20 | 394,128 | +0.45(+2.69%) |
Nov 26, 2021 | 17.00 | 17.20 | 16.39 | 16.75 | 425,484 | -0.48(-2.79%) |
Nov 24, 2021 | 17.48 | 17.48 | 17.06 | 17.23 | 127,915 | -0.35(-1.99%) |
Nov 23, 2021 | 17.59 | 17.77 | 17.37 | 17.58 | 164,618 | -0.03(-0.17%) |
Nov 22, 2021 | 17.91 | 18.08 | 17.21 | 17.61 | 214,628 | -0.25(-1.40%) |
Nov 19, 2021 | 17.66 | 18.05 | 17.66 | 17.86 | 364,552 | +0.21(+1.16%) |
Nov 18, 2021 | 17.61 | 17.72 | 17.18 | 17.65 | 428,145 | -0.51(-2.78%) |
Nov 17, 2021 | 17.69 | 18.30 | 17.52 | 18.16 | 531,349 | +0.63(+3.59%) |
Nov 16, 2021 | 18.92 | 18.92 | 17.01 | 17.53 | 1,242,579 | -0.96(-5.19%) |
Nov 15, 2021 | 21.80 | 22.02 | 18.11 | 18.49 | 1,235,486 | -3.08(-14.28%) |
Nov 12, 2021 | 21.49 | 21.68 | 21.22 | 21.57 | 217,077 | +0.02(+0.09%) |
Nov 11, 2021 | 21.00 | 21.90 | 20.84 | 21.55 | 306,969 | +0.92(+4.46%) |
Nov 10, 2021 | 20.30 | 20.63 | 197,450 | +0.30(+1.48%) | ||
Nov 09, 2021 | 20.66 | 20.75 | 20.30 | 20.33 | 124,148 | -0.27(-1.31%) |
Nov 08, 2021 | 20.84 | 20.97 | 20.57 | 20.60 | 111,707 | -0.07(-0.34%) |
Nov 05, 2021 | 20.77 | 20.88 | 20.36 | 20.67 | 208,855 | -0.13(-0.62%) |
Nov 04, 2021 | 21.33 | 21.50 | 20.73 | 20.80 | 190,045 | -0.47(-2.21%) |
Nov 03, 2021 | 21.14 | 21.33 | 20.85 | 21.27 | 153,678 | +0.30(+1.43%) |
Nov 02, 2021 | 20.78 | 21.05 | 20.62 | 20.97 | 186,026 | -0.01(-0.05%) |
Nov 01, 2021 | 20.30 | 21.19 | 20.88 | 20.98 | 100,055 | +0.72(+3.55%) |
Oct 29, 2021 | 20.70 | 21.16 | 20.26 | 20.26 | 205,403 | -0.62(-2.97%) |
Oct 28, 2021 | 20.91 | 21.25 | 20.87 | 20.88 | 86,880 | -0.17(-0.81%) |
Oct 27, 2021 | 20.76 | 21.30 | 20.85 | 21.05 | 148,533 | +0.14(+0.67%) |
Oct 26, 2021 | 21.39 | 20.91 | 231,977 | -0.56(-2.61%) | ||
Oct 25, 2021 | 21.64 | 21.82 | 21.11 | 21.47 | 169,245 | +0.05(+0.23%) |
Oct 22, 2021 | 22.52 | 22.71 | 21.42 | 21.42 | 225,540 | -1.18(-5.22%) |
Oct 21, 2021 | 22.35 | 22.66 | 22.32 | 22.60 | 155,325 | +0.02(+0.09%) |
Oct 20, 2021 | 22.24 | 22.61 | 22.05 | 22.58 | 208,461 | +0.54(+2.45%) |
Oct 19, 2021 | 21.99 | 22.17 | 21.78 | 22.04 | 175,165 | +0.37(+1.71%) |
Oct 18, 2021 | 21.08 | 22.01 | 21.02 | 21.67 | 210,511 | +0.47(+2.22%) |
Oct 15, 2021 | 21.69 | 21.69 | 21.16 | 21.20 | 121,086 | -0.30(-1.40%) |
Oct 14, 2021 | 21.81 | 22.01 | 21.34 | 21.50 | 133,608 | -0.48(-2.18%) |
Oct 13, 2021 | 21.93 | 22.30 | 21.90 | 21.98 | 131,078 | +0.21(+0.96%) |
Oct 12, 2021 | 21.77 | 21.98 | 21.45 | 21.77 | 326,836 | +0.01(+0.05%) |
Oct 11, 2021 | 22.13 | 22.18 | 21.68 | 21.76 | 285,516 | +0.01(+0.05%) |
Oct 08, 2021 | 21.17 | 22.23 | 21.17 | 21.75 | 512,123 | +0.58(+2.74%) |
Oct 07, 2021 | 21.07 | 21.62 | 21.00 | 21.17 | 239,951 | +0.55(+2.67%) |
Oct 06, 2021 | 20.46 | 20.89 | 20.33 | 20.62 | 170,734 | -0.07(-0.34%) |
Oct 05, 2021 | 20.11 | 20.77 | 20.09 | 20.69 | 197,112 | +0.64(+3.19%) |
Oct 04, 2021 | 20.50 | 20.50 | 19.84 | 20.05 | 243,317 | -0.49(-2.39%) |
Oct 01, 2021 | 20.72 | 20.96 | 20.48 | 20.54 | 111,149 | -0.26(-1.25%) |
Sep 30, 2021 | 20.21 | 20.95 | 20.21 | 20.80 | 206,918 | +0.58(+2.87%) |
Sep 29, 2021 | 20.62 | 20.66 | 19.91 | 20.22 | 383,362 | -0.52(-2.51%) |
Sep 28, 2021 | 21.15 | 21.26 | 20.45 | 20.74 | 200,059 | -0.40(-1.89%) |
Sep 27, 2021 | 20.71 | 21.43 | 20.21 | 21.14 | 369,155 | +0.27(+1.29%) |
Sep 24, 2021 | 22.35 | 22.60 | 20.77 | 20.87 | 582,036 | -0.93(-4.27%) |
Sep 23, 2021 | 21.90 | 22.27 | 21.40 | 21.80 | 157,829 | -0.06(-0.27%) |
Sep 22, 2021 | 20.90 | 21.90 | 20.90 | 21.86 | 278,786 | +1.21(+5.86%) |
Sep 21, 2021 | 20.80 | 20.93 | 20.50 | 20.65 | 218,300 | +0.15(+0.73%) |
Sep 20, 2021 | 21.00 | 21.49 | 20.33 | 20.50 | 506,296 | -0.70(-3.30%) |
Sep 17, 2021 | 21.39 | 21.49 | 20.71 | 21.20 | 466,354 | -0.04(-0.19%) |
Sep 16, 2021 | 21.47 | 22.24 | 21.15 | 21.24 | 144,347 | -0.66(-3.01%) |
Sep 15, 2021 | 21.73 | 21.95 | 20.90 | 21.90 | 260,889 | +0.04(+0.18%) |
Sep 14, 2021 | 22.60 | 22.67 | 21.74 | 21.86 | 238,757 | -0.69(-3.06%) |
Sep 13, 2021 | 22.77 | 23.10 | 22.51 | 22.55 | 146,170 | -0.27(-1.18%) |
Sep 10, 2021 | 23.61 | 23.67 | 22.79 | 22.82 | 138,455 | -0.49(-2.10%) |
Sep 09, 2021 | 22.76 | 23.53 | 22.60 | 23.31 | 225,268 | +0.02(+0.09%) |
Sep 08, 2021 | 24.00 | 24.00 | 23.29 | 23.29 | 325,781 | -0.76(-3.16%) |
Sep 07, 2021 | 23.65 | 24.50 | 23.01 | 24.05 | 573,017 | +0.19(+0.80%) |
Sep 03, 2021 | 23.34 | 23.88 | 23.04 | 23.86 | 129,961 | +0.41(+1.75%) |
Sep 02, 2021 | 24.06 | 24.45 | 23.39 | 23.45 | 219,009 | -0.79(-3.26%) |
Sep 01, 2021 | 23.44 | 24.25 | 23.45 | 24.24 | 395,761 | +0.84(+3.59%) |
Aug 31, 2021 | 22.84 | 23.70 | 22.79 | 23.40 | 298,177 | +0.88(+3.91%) |
Aug 30, 2021 | 22.60 | 22.60 | 21.87 | 22.52 | 246,232 | -0.38(-1.66%) |
Aug 27, 2021 | 22.60 | 22.95 | 22.41 | 22.90 | 181,979 | +0.37(+1.64%) |
Aug 26, 2021 | 22.37 | 23.11 | 22.09 | 22.53 | 376,190 | +0.07(+0.31%) |
Aug 25, 2021 | 22.00 | 22.65 | 21.55 | 22.46 | 381,517 | +0.34(+1.54%) |
Aug 24, 2021 | 21.27 | 22.24 | 21.27 | 22.12 | 308,347 | +1.21(+5.79%) |
Aug 23, 2021 | 20.31 | 20.98 | 19.93 | 20.91 | 320,804 | +0.67(+3.31%) |
Aug 20, 2021 | 19.71 | 20.65 | 19.71 | 20.24 | 245,261 | +0.49(+2.48%) |
Aug 19, 2021 | 19.59 | 20.10 | 19.20 | 19.75 | 271,222 | -0.17(-0.85%) |
Aug 18, 2021 | 19.85 | 20.20 | 19.49 | 19.92 | 252,106 | +0.14(+0.71%) |
Aug 17, 2021 | 19.82 | 20.10 | 19.54 | 19.78 | 294,614 | -0.38(-1.88%) |
Aug 16, 2021 | 20.74 | 20.74 | 20.10 | 20.16 | 233,824 | -0.72(-3.45%) |
Aug 13, 2021 | 21.14 | 21.37 | 20.37 | 20.88 | 240,228 | -0.45(-2.11%) |
Aug 12, 2021 | 22.41 | 22.55 | 21.02 | 21.33 | 476,519 | -1.38(-6.08%) |
Aug 11, 2021 | 21.83 | 22.78 | 21.45 | 22.71 | 445,561 | +0.92(+4.22%) |
Aug 10, 2021 | 21.18 | 22.71 | 21.13 | 21.79 | 571,551 | +1.41(+6.92%) |
Aug 09, 2021 | 19.75 | 20.42 | 19.54 | 20.38 | 242,492 | +0.88(+4.51%) |
Aug 06, 2021 | 19.92 | 20.11 | 19.42 | 19.50 | 308,708 | -0.58(-2.89%) |
Aug 05, 2021 | 19.96 | 20.28 | 19.64 | 20.08 | 230,952 | -0.04(-0.20%) |
Aug 04, 2021 | 20.10 | 20.34 | 19.55 | 20.12 | 455,636 | +0.40(+2.03%) |
Aug 03, 2021 | 20.10 | 20.31 | 19.70 | 19.72 | 332,782 | -0.78(-3.80%) |
Aug 02, 2021 | 19.88 | 20.80 | 19.88 | 20.50 | 365,809 | +0.63(+3.17%) |
Jul 30, 2021 | 19.83 | 20.11 | 19.72 | 19.87 | 196,035 | -0.16(-0.80%) |
Jul 29, 2021 | 20.37 | 20.66 | 19.79 | 20.03 | 539,145 | -0.25(-1.23%) |
Jul 28, 2021 | 19.64 | 20.78 | 19.55 | 20.28 | 504,576 | +1.12(+5.85%) |
Jul 27, 2021 | 20.10 | 20.37 | 19.05 | 19.16 | 1,434,796 | -1.49(-7.22%) |
Jul 26, 2021 | 20.38 | 20.86 | 19.80 | 20.65 | 660,417 | -0.28(-1.34%) |
Jul 23, 2021 | 21.23 | 21.59 | 19.75 | 20.93 | 1,249,931 | -1.07(-4.86%) |
Jul 22, 2021 | 23.02 | 23.06 | 21.70 | 22.00 | 453,012 | -1.14(-4.93%) |
Jul 21, 2021 | 23.00 | 23.48 | 22.84 | 23.14 | 303,577 | +0.15(+0.65%) |
Jul 20, 2021 | 23.74 | 23.74 | 22.61 | 22.99 | 315,694 | -0.63(-2.67%) |
Jul 19, 2021 | 23.20 | 23.85 | 22.88 | 23.62 | 487,392 | +0.08(+0.34%) |
Jul 16, 2021 | 24.60 | 24.69 | 23.31 | 23.54 | 523,329 | -0.95(-3.88%) |
Jul 15, 2021 | 23.48 | 24.99 | 23.48 | 24.49 | 852,355 | +0.85(+3.60%) |
Jul 14, 2021 | 23.74 | 24.15 | 22.24 | 23.64 | 1,475,833 | -0.09(-0.38%) |
Jul 13, 2021 | 20.68 | 23.98 | 20.63 | 23.73 | 6,662,992 | +5.13(+27.58%) |
Jul 12, 2021 | 18.25 | 18.66 | 18.25 | 18.60 | 225,147 | +0.32(+1.75%) |
Jul 09, 2021 | 18.86 | 19.19 | 18.00 | 18.28 | 415,846 | -0.67(-3.54%) |
Jul 08, 2021 | 18.10 | 19.00 | 17.92 | 18.95 | 292,024 | +0.22(+1.17%) |
Jul 07, 2021 | 19.30 | 19.59 | 18.71 | 18.73 | 329,105 | -0.52(-2.70%) |
Jul 06, 2021 | 19.76 | 19.90 | 19.03 | 19.25 | 488,241 | -0.44(-2.23%) |
Jul 02, 2021 | 18.56 | 19.96 | 17.85 | 19.69 | 657,835 | +1.07(+5.75%) |