Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.28 | 16.72 | 16.19 | 16.69 | 110,819 | +0.35(+2.11%) |
Jul 28, 2022 | 16.47 | 16.51 | 16.06 | 16.34 | 110,281 | -0.12(-0.74%) |
Jul 27, 2022 | 16.00 | 16.76 | 16.00 | 16.46 | 135,641 | +0.67(+4.26%) |
Jul 26, 2022 | 15.98 | 15.98 | 15.72 | 15.79 | 54,041 | -0.23(-1.46%) |
Jul 25, 2022 | 16.21 | 16.36 | 15.91 | 16.02 | 66,379 | -0.06(-0.35%) |
Jul 22, 2022 | 16.49 | 16.49 | 15.92 | 16.08 | 94,876 | -0.33(-1.99%) |
Jul 21, 2022 | 16.06 | 16.43 | 16.01 | 16.41 | 82,596 | +0.27(+1.68%) |
Jul 20, 2022 | 15.54 | 16.56 | 15.53 | 16.14 | 102,504 | +0.59(+3.78%) |
Jul 19, 2022 | 15.25 | 15.65 | 15.25 | 15.55 | 161,327 | +0.36(+2.40%) |
Jul 18, 2022 | 15.46 | 15.97 | 15.17 | 15.18 | 86,500 | -0.14(-0.91%) |
Jul 15, 2022 | 14.94 | 15.37 | 14.71 | 15.32 | 127,017 | +0.64(+4.39%) |
Jul 14, 2022 | 14.69 | 14.84 | 14.41 | 14.68 | 98,664 | -0.17(-1.13%) |
Jul 13, 2022 | 14.72 | 15.18 | 14.48 | 14.85 | 108,636 | -0.11(-0.75%) |
Jul 12, 2022 | 16.02 | 16.44 | 14.94 | 14.96 | 104,363 | -1.09(-6.80%) |
Jul 11, 2022 | 15.93 | 16.12 | 15.68 | 16.05 | 75,116 | +0.10(+0.64%) |
Jul 08, 2022 | 16.02 | 16.25 | 15.73 | 15.95 | 84,702 | -0.22(-1.38%) |
Jul 07, 2022 | 15.92 | 16.23 | 15.92 | 16.17 | 64,869 | +0.26(+1.64%) |
Jul 06, 2022 | 15.85 | 16.21 | 15.74 | 15.91 | 77,593 | +0.10(+0.65%) |
Jul 05, 2022 | 15.19 | 16.25 | 15.00 | 15.81 | 87,486 | +0.52(+3.42%) |
Jul 01, 2022 | 15.06 | 15.36 | 15.02 | 15.29 | 66,607 | +0.21(+1.36%) |
Jun 30, 2022 | 14.90 | 15.11 | 14.73 | 15.08 | 152,158 | -0.04(-0.25%) |
Jun 29, 2022 | 15.37 | 16.09 | 14.98 | 15.12 | 124,299 | -0.09(-0.61%) |
Jun 28, 2022 | 15.63 | 15.71 | 15.18 | 15.21 | 130,609 | -0.30(-1.93%) |
Jun 27, 2022 | 15.75 | 15.88 | 15.36 | 15.51 | 161,349 | -0.09(-0.60%) |
Jun 24, 2022 | 15.04 | 15.80 | 15.04 | 15.60 | 509,162 | +0.60(+3.98%) |
Jun 23, 2022 | 14.62 | 15.16 | 14.33 | 15.01 | 144,873 | +0.48(+3.27%) |
Jun 22, 2022 | 14.81 | 15.14 | 14.21 | 14.53 | 194,069 | -0.40(-2.69%) |
Jun 21, 2022 | 14.90 | 15.07 | 14.78 | 14.93 | 207,332 | +0.19(+1.27%) |
Jun 17, 2022 | 14.52 | 14.90 | 14.44 | 14.75 | 259,900 | +0.35(+2.46%) |
Jun 16, 2022 | 14.81 | 15.21 | 14.32 | 14.39 | 224,620 | -0.65(-4.34%) |
Jun 15, 2022 | 14.90 | 15.17 | 14.80 | 15.04 | 118,552 | +0.35(+2.41%) |
Jun 14, 2022 | 14.82 | 14.98 | 14.56 | 14.69 | 101,156 | -0.24(-1.63%) |
Jun 13, 2022 | 14.86 | 15.15 | 14.76 | 14.93 | 211,717 | -0.31(-2.02%) |
Jun 10, 2022 | 15.36 | 15.36 | 14.98 | 15.24 | 166,318 | -0.26(-1.69%) |
Jun 09, 2022 | 17.06 | 17.06 | 15.25 | 15.50 | 259,719 | -1.27(-7.57%) |
Jun 08, 2022 | 16.91 | 16.93 | 16.41 | 16.77 | 110,472 | -0.12(-0.72%) |
Jun 07, 2022 | 16.46 | 17.06 | 16.02 | 16.89 | 136,976 | +0.35(+2.09%) |
Jun 06, 2022 | 16.60 | 17.15 | 16.37 | 16.55 | 193,740 | +0.61(+3.81%) |
Jun 03, 2022 | 16.02 | 16.05 | 15.54 | 15.94 | 84,798 | -0.18(-1.10%) |
Jun 02, 2022 | 15.67 | 16.17 | 15.67 | 16.12 | 76,420 | +0.41(+2.61%) |
Jun 01, 2022 | 15.84 | 16.89 | 15.28 | 15.71 | 95,889 | -0.25(-1.58%) |
May 31, 2022 | 16.31 | 16.47 | 15.64 | 15.96 | 154,391 | -0.37(-2.29%) |
May 27, 2022 | 15.78 | 16.44 | 15.78 | 16.33 | 67,869 | +0.54(+3.43%) |
May 26, 2022 | 15.62 | 15.88 | 15.46 | 15.79 | 60,177 | +0.28(+1.81%) |
May 25, 2022 | 15.36 | 15.63 | 15.21 | 15.51 | 61,209 | +0.16(+1.03%) |
May 24, 2022 | 15.54 | 15.54 | 15.09 | 15.35 | 54,684 | -0.39(-2.49%) |
May 23, 2022 | 15.88 | 15.95 | 15.47 | 15.74 | 59,772 | -0.07(-0.47%) |
May 20, 2022 | 15.74 | 15.93 | 15.55 | 15.82 | 84,171 | +0.22(+1.44%) |
May 19, 2022 | 15.37 | 15.77 | 15.37 | 15.60 | 119,118 | +0.06(+0.39%) |
May 18, 2022 | 15.46 | 15.59 | 15.25 | 15.53 | 95,264 | -0.14(-0.92%) |
May 17, 2022 | 15.36 | 15.77 | 15.21 | 15.68 | 67,746 | +0.64(+4.28%) |
May 16, 2022 | 15.53 | 15.72 | 14.96 | 15.04 | 68,583 | -0.63(-3.99%) |
May 13, 2022 | 15.07 | 15.75 | 15.07 | 15.66 | 102,981 | +0.68(+4.55%) |
May 12, 2022 | 14.06 | 15.01 | 14.06 | 14.98 | 158,731 | +0.87(+6.15%) |
May 11, 2022 | 14.40 | 14.90 | 14.02 | 14.11 | 103,663 | -0.31(-2.14%) |
May 10, 2022 | 14.93 | 14.93 | 14.37 | 14.42 | 84,885 | -0.25(-1.72%) |
May 09, 2022 | 14.55 | 14.78 | 14.34 | 14.67 | 162,615 | -0.11(-0.76%) |
May 06, 2022 | 15.12 | 15.19 | 14.46 | 14.78 | 100,391 | -0.43(-2.82%) |
May 05, 2022 | 15.69 | 15.82 | 15.03 | 15.21 | 96,128 | -0.65(-4.12%) |
May 04, 2022 | 15.75 | 15.88 | 15.18 | 15.87 | 137,411 | +0.27(+1.72%) |
May 03, 2022 | 15.79 | 16.00 | 15.53 | 15.60 | 81,734 | -0.17(-1.06%) |
May 02, 2022 | 15.80 | 16.09 | 15.71 | 15.76 | 136,760 | -0.09(-0.59%) |
Apr 29, 2022 | 16.07 | 16.18 | 15.84 | 15.86 | 199,725 | -0.23(-1.44%) |
Apr 28, 2022 | 16.20 | 16.36 | 16.02 | 16.09 | 210,280 | +0.06(+0.41%) |
Apr 27, 2022 | 16.28 | 16.54 | 15.97 | 16.02 | 51,169 | -0.25(-1.54%) |
Apr 26, 2022 | 16.81 | 16.81 | 16.17 | 16.27 | 87,804 | -0.76(-4.46%) |
Apr 25, 2022 | 16.87 | 17.22 | 16.81 | 17.03 | 58,925 | +0.02(+0.11%) |
Apr 22, 2022 | 17.20 | 17.49 | 16.96 | 17.02 | 39,900 | -0.29(-1.66%) |
Apr 21, 2022 | 17.61 | 17.92 | 17.24 | 17.30 | 55,087 | -0.26(-1.48%) |
Apr 20, 2022 | 17.75 | 17.75 | 17.44 | 17.56 | 45,246 | -0.02(-0.11%) |
Apr 19, 2022 | 17.37 | 17.73 | 17.37 | 17.58 | 48,140 | +0.21(+1.23%) |
Apr 18, 2022 | 17.40 | 17.56 | 17.04 | 17.37 | 66,940 | -0.03(-0.16%) |
Apr 14, 2022 | 17.94 | 18.07 | 17.40 | 17.40 | 58,123 | -0.48(-2.70%) |
Apr 13, 2022 | 17.61 | 17.92 | 17.61 | 17.88 | 74,072 | +0.23(+1.31%) |
Apr 12, 2022 | 17.79 | 17.98 | 17.51 | 17.65 | 78,754 | +0.02(+0.10%) |
Apr 11, 2022 | 17.62 | 17.91 | 17.59 | 17.63 | 60,958 | -0.15(-0.83%) |
Apr 08, 2022 | 18.07 | 18.27 | 17.73 | 17.78 | 292,178 | -0.42(-2.29%) |
Apr 07, 2022 | 18.25 | 18.54 | 18.12 | 18.19 | 70,871 | -0.15(-0.81%) |
Apr 06, 2022 | 18.81 | 18.81 | 18.31 | 18.34 | 83,709 | -0.77(-4.03%) |
Apr 05, 2022 | 19.43 | 19.45 | 18.97 | 19.11 | 55,405 | -0.34(-1.76%) |
Apr 04, 2022 | 19.38 | 19.66 | 19.18 | 19.45 | 55,760 | +0.06(+0.29%) |
Apr 01, 2022 | 19.38 | 19.57 | 19.22 | 19.40 | 54,667 | +0.07(+0.38%) |
Mar 31, 2022 | 19.25 | 20.02 | 19.25 | 19.32 | 84,986 | -0.14(-0.71%) |
Mar 30, 2022 | 19.92 | 19.98 | 19.39 | 19.46 | 79,717 | -0.53(-2.64%) |
Mar 29, 2022 | 19.36 | 20.07 | 19.36 | 19.99 | 71,239 | +0.70(+3.60%) |
Mar 28, 2022 | 19.15 | 19.77 | 18.88 | 19.30 | 45,514 | +0.20(+1.07%) |
Mar 25, 2022 | 19.47 | 19.62 | 18.93 | 19.09 | 98,661 | -0.35(-1.81%) |
Mar 24, 2022 | 19.32 | 19.61 | 18.99 | 19.45 | 73,402 | +0.12(+0.62%) |
Mar 23, 2022 | 19.77 | 20.21 | 19.27 | 19.32 | 77,654 | -0.63(-3.16%) |
Mar 22, 2022 | 20.08 | 20.32 | 19.90 | 19.96 | 63,454 | +0.13(+0.65%) |
Mar 21, 2022 | 20.66 | 20.72 | 19.72 | 19.83 | 90,107 | -1.02(-4.89%) |
Mar 18, 2022 | 19.45 | 20.89 | 19.45 | 20.85 | 365,869 | +1.39(+7.15%) |
Mar 17, 2022 | 19.08 | 19.50 | 19.01 | 19.45 | 98,671 | +0.24(+1.25%) |
Mar 16, 2022 | 19.39 | 19.66 | 18.90 | 19.21 | 159,694 | +0.09(+0.48%) |
Mar 15, 2022 | 18.68 | 19.19 | 18.53 | 19.12 | 64,657 | +0.39(+2.08%) |
Mar 14, 2022 | 19.01 | 19.33 | 18.57 | 18.73 | 87,676 | -0.29(-1.51%) |
Mar 11, 2022 | 19.66 | 19.66 | 18.95 | 19.02 | 65,656 | -0.40(-2.05%) |
Mar 10, 2022 | 19.37 | 19.55 | 19.07 | 19.42 | 73,495 | -0.33(-1.69%) |
Mar 09, 2022 | 19.85 | 19.85 | 19.59 | 19.75 | 75,512 | +0.31(+1.57%) |
Mar 08, 2022 | 19.65 | 19.90 | 19.32 | 19.45 | 93,172 | -0.25(-1.27%) |
Mar 07, 2022 | 19.79 | 20.05 | 19.44 | 19.70 | 77,693 | -0.04(-0.19%) |
Mar 04, 2022 | 19.64 | 19.90 | 19.52 | 19.73 | 52,069 | -0.16(-0.79%) |
Mar 03, 2022 | 20.42 | 20.42 | 19.56 | 19.89 | 53,933 | -0.44(-2.14%) |
Mar 02, 2022 | 20.24 | 20.48 | 20.01 | 20.33 | 66,201 | +0.25(+1.25%) |
Mar 01, 2022 | 20.21 | 20.60 | 19.91 | 20.08 | 86,981 | -0.30(-1.46%) |
Feb 28, 2022 | 20.19 | 20.41 | 19.89 | 20.37 | 135,742 | -0.03(-0.14%) |
Feb 25, 2022 | 19.78 | 20.42 | 19.71 | 20.40 | 140,885 | +0.58(+2.95%) |
Feb 24, 2022 | 17.20 | 19.84 | 17.20 | 19.82 | 264,364 | +1.98(+11.07%) |
Feb 23, 2022 | 18.74 | 18.74 | 17.68 | 17.84 | 127,790 | -0.71(-3.85%) |
Feb 22, 2022 | 18.81 | 19.09 | 18.41 | 18.55 | 122,822 | -0.25(-1.33%) |
Feb 18, 2022 | 18.81 | 0 | -0.44(-2.27%) | |||
Feb 17, 2022 | 19.80 | 20.36 | 19.19 | 19.24 | 78,088 | -0.76(-3.80%) |
Feb 16, 2022 | 19.81 | 20.01 | 19.80 | 20.00 | 106,366 | +0.03(+0.14%) |
Feb 15, 2022 | 19.99 | 20.14 | 19.83 | 19.97 | 90,306 | +0.34(+1.75%) |
Feb 14, 2022 | 19.12 | 19.73 | 18.94 | 19.63 | 97,275 | +0.45(+2.37%) |
Feb 11, 2022 | 19.68 | 19.84 | 18.95 | 19.18 | 125,220 | -0.50(-2.54%) |
Feb 10, 2022 | 19.79 | 20.30 | 19.58 | 19.68 | 91,434 | -0.52(-2.57%) |
Feb 09, 2022 | 20.34 | 20.59 | 20.04 | 20.20 | 128,863 | +0.12(+0.60%) |
Feb 08, 2022 | 19.89 | 20.21 | 19.87 | 20.08 | 116,900 | +0.19(+0.93%) |
Feb 07, 2022 | 20.10 | 20.28 | 19.78 | 19.89 | 110,856 | -0.22(-1.11%) |
Feb 04, 2022 | 19.69 | 20.17 | 19.38 | 20.11 | 159,245 | +0.36(+1.83%) |
Feb 03, 2022 | 20.33 | 19.75 | 128,641 | -0.70(-3.44%) | ||
Feb 02, 2022 | 20.87 | 21.06 | 20.38 | 20.46 | 104,180 | -0.48(-2.29%) |
Feb 01, 2022 | 21.19 | 21.59 | 20.72 | 20.94 | 117,203 | -0.28(-1.30%) |
Jan 31, 2022 | 20.75 | 21.21 | 159,905 | +0.30(+1.46%) | ||
Jan 28, 2022 | 20.47 | 20.91 | 19.83 | 20.91 | 117,890 | +0.54(+2.63%) |
Jan 27, 2022 | 20.74 | 21.18 | 20.21 | 20.37 | 116,354 | -0.12(-0.59%) |
Jan 26, 2022 | 20.86 | 21.31 | 19.87 | 20.49 | 125,587 | +0.03(+0.14%) |
Jan 25, 2022 | 20.70 | 21.05 | 19.97 | 20.47 | 138,804 | -0.61(-2.89%) |
Jan 24, 2022 | 20.67 | 21.14 | 20.23 | 21.07 | 242,095 | +0.15(+0.71%) |
Jan 21, 2022 | 20.80 | 22.25 | 20.57 | 20.93 | 127,387 | -0.17(-0.79%) |
Jan 20, 2022 | 21.50 | 22.08 | 20.99 | 21.09 | 121,846 | -0.39(-1.80%) |
Jan 19, 2022 | 22.53 | 22.82 | 21.31 | 21.48 | 87,318 | -1.05(-4.67%) |
Jan 18, 2022 | 22.64 | 22.90 | 22.38 | 22.53 | 96,365 | -0.47(-2.05%) |
Jan 14, 2022 | 23.00 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 23.07 | 23.21 | 22.58 | 22.90 | 80,026 | -0.07(-0.32%) |
Jan 12, 2022 | 23.44 | 23.72 | 22.82 | 22.97 | 82,101 | -0.27(-1.15%) |
Jan 11, 2022 | 23.14 | 23.47 | 22.72 | 23.24 | 82,822 | +0.16(+0.68%) |
Jan 10, 2022 | 22.53 | 23.14 | 21.69 | 23.09 | 68,641 | +0.28(+1.21%) |
Jan 07, 2022 | 23.16 | 23.34 | 22.79 | 22.81 | 46,169 | -0.45(-1.94%) |
Jan 06, 2022 | 23.09 | 23.34 | 22.62 | 23.26 | 60,339 | +0.19(+0.84%) |
Jan 05, 2022 | 24.52 | 24.56 | 23.00 | 23.07 | 57,854 | -1.43(-5.84%) |
Jan 04, 2022 | 24.62 | 24.87 | 23.96 | 24.50 | 86,895 | +0.00(+0.00%) |
Jan 03, 2022 | 24.33 | 24.60 | 23.94 | 24.50 | 99,310 | +0.35(+1.45%) |
Dec 31, 2021 | 24.17 | 24.41 | 23.81 | 24.15 | 50,955 | +0.07(+0.31%) |
Dec 30, 2021 | 23.83 | 24.30 | 23.83 | 24.07 | 48,439 | +0.09(+0.38%) |
Dec 29, 2021 | 23.93 | 24.07 | 23.64 | 23.98 | 48,488 | -0.02(-0.08%) |
Dec 28, 2021 | 24.21 | 24.55 | 23.96 | 24.00 | 76,631 | -0.18(-0.76%) |
Dec 27, 2021 | 23.74 | 24.28 | 23.60 | 24.18 | 57,382 | +0.40(+1.67%) |
Dec 23, 2021 | 23.69 | 24.05 | 23.37 | 23.79 | 52,478 | +0.06(+0.23%) |
Dec 22, 2021 | 23.51 | 23.84 | 23.30 | 23.73 | 52,018 | +0.24(+1.02%) |
Dec 21, 2021 | 22.77 | 23.52 | 22.75 | 23.49 | 114,405 | +0.94(+4.17%) |
Dec 20, 2021 | 22.64 | 22.77 | 21.88 | 22.55 | 89,984 | -0.30(-1.29%) |
Dec 17, 2021 | 22.48 | 23.60 | 20.62 | 22.85 | 392,203 | +0.30(+1.35%) |
Dec 16, 2021 | 22.58 | 23.08 | 22.24 | 22.54 | 208,398 | +0.09(+0.41%) |
Dec 15, 2021 | 21.41 | 22.50 | 21.25 | 22.45 | 141,058 | +0.96(+4.47%) |
Dec 14, 2021 | 21.70 | 21.85 | 20.86 | 21.49 | 183,759 | -0.43(-1.98%) |
Dec 13, 2021 | 21.80 | 22.60 | 21.59 | 21.92 | 87,379 | +0.14(+0.64%) |
Dec 10, 2021 | 21.55 | 21.81 | 21.34 | 21.78 | 95,373 | +0.39(+1.81%) |
Dec 09, 2021 | 21.52 | 21.64 | 21.24 | 21.40 | 88,060 | -0.22(-1.02%) |
Dec 08, 2021 | 21.41 | 21.74 | 20.63 | 21.62 | 289,763 | +0.28(+1.30%) |
Dec 07, 2021 | 21.59 | 22.13 | 21.19 | 21.34 | 152,159 | +0.11(+0.52%) |
Dec 06, 2021 | 21.09 | 21.49 | 20.69 | 21.23 | 159,072 | +0.20(+0.97%) |
Dec 03, 2021 | 21.40 | 21.51 | 20.76 | 21.03 | 120,671 | -0.19(-0.91%) |
Dec 02, 2021 | 20.91 | 21.41 | 20.91 | 21.22 | 224,526 | +0.38(+1.81%) |
Dec 01, 2021 | 21.65 | 21.65 | 20.84 | 20.84 | 185,900 | -0.19(-0.92%) |
Nov 30, 2021 | 21.31 | 21.60 | 20.58 | 21.04 | 222,776 | -0.25(-1.17%) |
Nov 29, 2021 | 21.68 | 21.74 | 21.18 | 21.29 | 186,117 | -0.05(-0.22%) |
Nov 26, 2021 | 21.28 | 21.68 | 21.13 | 21.33 | 109,406 | -0.52(-2.36%) |
Nov 24, 2021 | 21.38 | 21.99 | 21.30 | 21.85 | 195,144 | +0.26(+1.20%) |
Nov 23, 2021 | 22.93 | 22.93 | 21.49 | 21.59 | 294,095 | -1.37(-5.99%) |
Nov 22, 2021 | 23.20 | 23.91 | 22.82 | 22.97 | 214,834 | -0.15(-0.64%) |
Nov 19, 2021 | 28.07 | 28.20 | 22.82 | 23.11 | 368,250 | -5.04(-17.90%) |
Nov 18, 2021 | 27.70 | 28.19 | 27.98 | 28.15 | 202,768 | +0.42(+1.50%) |
Nov 17, 2021 | 28.79 | 28.79 | 27.72 | 27.74 | 96,365 | -1.07(-3.70%) |
Nov 16, 2021 | 28.54 | 28.93 | 27.43 | 28.80 | 153,900 | +0.22(+0.77%) |
Nov 15, 2021 | 29.00 | 29.00 | 28.51 | 28.58 | 70,006 | -0.33(-1.14%) |
Nov 12, 2021 | 29.28 | 29.31 | 28.66 | 28.91 | 64,652 | -0.17(-0.57%) |
Nov 11, 2021 | 29.36 | 29.44 | 28.61 | 29.08 | 125,876 | -0.27(-0.91%) |
Nov 10, 2021 | 30.13 | 29.25 | 29.34 | 144,458 | -0.75(-2.50%) | |
Nov 09, 2021 | 29.83 | 30.22 | 29.68 | 30.10 | 203,299 | +0.17(+0.58%) |
Nov 08, 2021 | 29.64 | 30.09 | 29.38 | 29.92 | 130,423 | +0.55(+1.88%) |
Nov 05, 2021 | 29.03 | 29.54 | 28.89 | 29.37 | 109,118 | +0.60(+2.08%) |
Nov 04, 2021 | 28.36 | 28.92 | 28.07 | 28.77 | 110,360 | +0.60(+2.12%) |
Nov 03, 2021 | 27.64 | 28.60 | 27.46 | 28.18 | 101,964 | +0.48(+1.73%) |
Nov 02, 2021 | 27.47 | 27.81 | 27.24 | 27.70 | 196,229 | +0.41(+1.52%) |
Nov 01, 2021 | 26.38 | 27.41 | 26.07 | 27.29 | 110,493 | +0.69(+2.59%) |
Oct 29, 2021 | 26.10 | 26.76 | 26.05 | 26.60 | 91,098 | +0.54(+2.08%) |
Oct 28, 2021 | 25.62 | 26.09 | 25.35 | 26.05 | 74,116 | +0.67(+2.64%) |
Oct 27, 2021 | 25.31 | 25.59 | 24.90 | 25.38 | 58,124 | +0.08(+0.33%) |
Oct 26, 2021 | 25.56 | 25.30 | 62,410 | -0.19(-0.76%) | ||
Oct 25, 2021 | 25.20 | 25.56 | 25.08 | 25.49 | 49,778 | +0.23(+0.91%) |
Oct 22, 2021 | 25.58 | 25.62 | 24.98 | 25.26 | 51,233 | -0.36(-1.40%) |
Oct 21, 2021 | 25.01 | 25.66 | 24.83 | 25.62 | 53,314 | +0.58(+2.31%) |
Oct 20, 2021 | 25.36 | 25.36 | 24.43 | 25.04 | 77,507 | -0.29(-1.16%) |
Oct 19, 2021 | 25.31 | 25.41 | 25.20 | 25.34 | 68,001 | +0.17(+0.69%) |
Oct 18, 2021 | 24.58 | 25.20 | 24.58 | 25.16 | 76,897 | +0.53(+2.16%) |
Oct 15, 2021 | 25.08 | 25.08 | 24.37 | 24.63 | 95,018 | -0.06(-0.26%) |
Oct 14, 2021 | 25.35 | 25.49 | 24.18 | 24.69 | 80,519 | -0.41(-1.65%) |
Oct 13, 2021 | 24.53 | 25.12 | 23.71 | 25.11 | 71,336 | +0.57(+2.32%) |
Oct 12, 2021 | 24.32 | 24.70 | 24.09 | 24.54 | 146,061 | +0.17(+0.68%) |
Oct 11, 2021 | 24.34 | 24.61 | 23.97 | 24.37 | 86,051 | +0.15(+0.61%) |
Oct 08, 2021 | 23.43 | 24.26 | 23.25 | 24.22 | 148,267 | +0.88(+3.78%) |
Oct 07, 2021 | 22.92 | 23.43 | 22.92 | 23.34 | 93,717 | +0.64(+2.84%) |
Oct 06, 2021 | 22.35 | 22.85 | 22.35 | 22.70 | 56,949 | +0.06(+0.28%) |
Oct 05, 2021 | 22.45 | 22.90 | 22.42 | 22.63 | 50,298 | +0.21(+0.94%) |
Oct 04, 2021 | 22.50 | 23.29 | 22.06 | 22.42 | 97,390 | -0.18(-0.81%) |
Oct 01, 2021 | 21.94 | 22.73 | 21.70 | 22.61 | 81,489 | +0.77(+3.54%) |
Sep 30, 2021 | 22.20 | 22.29 | 21.78 | 21.83 | 82,049 | -0.19(-0.88%) |
Sep 29, 2021 | 21.86 | 22.15 | 21.49 | 22.03 | 60,496 | +0.23(+1.05%) |
Sep 28, 2021 | 22.53 | 22.53 | 21.75 | 21.80 | 51,461 | -0.90(-3.97%) |
Sep 27, 2021 | 22.76 | 22.87 | 21.83 | 22.70 | 95,999 | -0.14(-0.60%) |
Sep 24, 2021 | 22.56 | 22.88 | 22.41 | 22.84 | 55,250 | +0.08(+0.36%) |
Sep 23, 2021 | 22.83 | 22.98 | 22.62 | 22.75 | 89,575 | -0.01(-0.04%) |
Sep 22, 2021 | 22.21 | 22.92 | 22.12 | 22.76 | 85,164 | +0.65(+2.95%) |
Sep 21, 2021 | 22.06 | 22.28 | 21.82 | 22.11 | 89,933 | +0.21(+0.97%) |
Sep 20, 2021 | 22.22 | 22.50 | 21.83 | 21.90 | 126,679 | -0.50(-2.22%) |
Sep 17, 2021 | 23.17 | 23.25 | 22.36 | 22.39 | 499,771 | -0.66(-2.87%) |
Sep 16, 2021 | 23.28 | 23.37 | 22.96 | 23.06 | 116,443 | -0.22(-0.95%) |
Sep 15, 2021 | 22.95 | 23.42 | 22.86 | 23.28 | 167,256 | +0.38(+1.65%) |
Sep 14, 2021 | 23.52 | 23.52 | 22.83 | 22.90 | 110,835 | +0.22(+0.97%) |
Sep 13, 2021 | 22.77 | 22.90 | 22.25 | 22.68 | 65,217 | +0.02(+0.08%) |
Sep 10, 2021 | 23.20 | 23.31 | 22.66 | 22.66 | 157,231 | -0.48(-2.07%) |
Sep 09, 2021 | 23.50 | 23.64 | 23.14 | 23.14 | 80,344 | -0.29(-1.26%) |
Sep 08, 2021 | 23.33 | 23.56 | 23.26 | 23.43 | 77,377 | -0.06(-0.27%) |
Sep 07, 2021 | 23.61 | 23.64 | 23.42 | 23.50 | 60,796 | -0.12(-0.51%) |
Sep 03, 2021 | 23.32 | 23.74 | 23.30 | 23.62 | 79,601 | +0.38(+1.62%) |
Sep 02, 2021 | 23.48 | 23.88 | 23.16 | 23.24 | 102,080 | -0.20(-0.86%) |
Sep 01, 2021 | 23.43 | 23.47 | 22.98 | 23.44 | 89,052 | +0.12(+0.51%) |
Aug 31, 2021 | 22.50 | 23.51 | 22.39 | 23.32 | 226,832 | +0.82(+3.64%) |
Aug 30, 2021 | 22.67 | 22.73 | 22.18 | 22.50 | 125,353 | -0.02(-0.08%) |
Aug 27, 2021 | 21.77 | 22.61 | 21.58 | 22.52 | 138,746 | +0.84(+3.86%) |
Aug 26, 2021 | 22.61 | 23.52 | 21.37 | 21.69 | 187,566 | +0.16(+0.73%) |
Aug 25, 2021 | 21.01 | 21.81 | 20.87 | 21.53 | 168,931 | +0.53(+2.54%) |
Aug 24, 2021 | 21.06 | 21.17 | 20.80 | 21.00 | 76,181 | -0.08(-0.39%) |
Aug 23, 2021 | 21.08 | 21.24 | 20.82 | 21.08 | 68,664 | +0.22(+1.06%) |
Aug 20, 2021 | 20.38 | 20.98 | 20.38 | 20.86 | 110,285 | +0.40(+1.93%) |
Aug 19, 2021 | 20.12 | 20.54 | 20.01 | 20.46 | 64,131 | +0.24(+1.18%) |
Aug 18, 2021 | 20.28 | 20.49 | 20.12 | 20.23 | 71,077 | -0.11(-0.54%) |
Aug 17, 2021 | 20.57 | 20.57 | 20.25 | 20.34 | 58,017 | -0.30(-1.47%) |
Aug 16, 2021 | 20.59 | 20.75 | 20.27 | 20.64 | 44,092 | -0.14(-0.66%) |
Aug 13, 2021 | 20.45 | 20.98 | 20.26 | 20.78 | 54,515 | +0.31(+1.53%) |
Aug 12, 2021 | 20.17 | 20.48 | 19.90 | 20.46 | 141,941 | +0.34(+1.69%) |
Aug 11, 2021 | 19.79 | 20.24 | 19.76 | 20.12 | 60,439 | +0.37(+1.85%) |
Aug 10, 2021 | 20.32 | 20.45 | 19.53 | 19.76 | 105,365 | -0.51(-2.53%) |
Aug 09, 2021 | 20.91 | 21.12 | 20.19 | 20.27 | 103,784 | -0.61(-2.93%) |
Aug 06, 2021 | 20.90 | 20.99 | 20.61 | 20.88 | 73,212 | +0.16(+0.79%) |
Aug 05, 2021 | 20.38 | 20.97 | 20.29 | 20.72 | 97,920 | +0.43(+2.12%) |
Aug 04, 2021 | 20.20 | 20.31 | 20.05 | 20.29 | 66,544 | -0.06(-0.31%) |
Aug 03, 2021 | 20.10 | 20.60 | 19.72 | 20.35 | 122,441 | +0.36(+1.78%) |