Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.01 | 12.29 | 11.76 | 12.16 | 132,361 | +0.14(+1.16%) |
Mar 30, 2022 | 11.90 | 12.34 | 11.88 | 12.02 | 72,440 | -0.07(-0.58%) |
Mar 29, 2022 | 11.66 | 12.34 | 11.45 | 12.09 | 91,400 | +0.44(+3.78%) |
Mar 28, 2022 | 11.38 | 11.69 | 11.26 | 11.65 | 44,413 | +0.22(+1.92%) |
Mar 25, 2022 | 11.24 | 11.59 | 11.13 | 11.43 | 96,664 | +0.21(+1.87%) |
Mar 24, 2022 | 11.17 | 11.26 | 10.85 | 11.22 | 46,116 | +0.29(+2.65%) |
Mar 23, 2022 | 11.04 | 11.10 | 10.66 | 10.93 | 53,212 | -0.29(-2.58%) |
Mar 22, 2022 | 11.11 | 11.30 | 10.95 | 11.22 | 66,271 | +0.07(+0.63%) |
Mar 21, 2022 | 11.34 | 11.40 | 10.69 | 11.15 | 110,873 | -0.22(-1.93%) |
Mar 18, 2022 | 11.31 | 11.90 | 11.00 | 11.37 | 346,553 | -0.16(-1.39%) |
Mar 17, 2022 | 11.24 | 11.72 | 11.18 | 11.53 | 108,908 | +0.19(+1.68%) |
Mar 16, 2022 | 11.28 | 11.54 | 10.99 | 11.34 | 121,766 | +0.08(+0.71%) |
Mar 15, 2022 | 11.32 | 11.50 | 10.99 | 11.26 | 99,301 | +0.15(+1.35%) |
Mar 14, 2022 | 12.12 | 12.63 | 10.89 | 11.11 | 165,692 | -1.03(-8.48%) |
Mar 11, 2022 | 12.68 | 12.94 | 12.14 | 12.14 | 102,319 | -0.57(-4.48%) |
Mar 10, 2022 | 12.40 | 12.74 | 12.18 | 12.71 | 57,993 | +0.04(+0.32%) |
Mar 09, 2022 | 12.60 | 12.74 | 12.22 | 12.67 | 48,428 | +0.36(+2.92%) |
Mar 08, 2022 | 13.21 | 13.21 | 12.29 | 12.31 | 127,055 | -0.80(-6.10%) |
Mar 07, 2022 | 13.60 | 13.64 | 13.03 | 13.11 | 65,278 | -0.43(-3.18%) |
Mar 04, 2022 | 13.05 | 13.54 | 12.73 | 13.54 | 70,001 | +0.25(+1.88%) |
Mar 03, 2022 | 13.32 | 13.50 | 12.99 | 13.29 | 65,668 | +0.04(+0.30%) |
Mar 02, 2022 | 12.81 | 13.42 | 12.70 | 13.25 | 83,894 | +0.56(+4.41%) |
Mar 01, 2022 | 12.52 | 12.87 | 12.40 | 12.69 | 83,499 | +0.02(+0.16%) |
Feb 28, 2022 | 12.28 | 12.82 | 11.84 | 12.67 | 93,585 | +0.04(+0.32%) |
Feb 25, 2022 | 12.10 | 12.64 | 12.03 | 12.63 | 58,137 | +0.67(+5.60%) |
Feb 24, 2022 | 10.88 | 11.99 | 10.88 | 11.96 | 83,019 | +0.81(+7.26%) |
Feb 23, 2022 | 11.32 | 11.46 | 11.12 | 11.15 | 36,524 | -0.13(-1.15%) |
Feb 22, 2022 | 11.37 | 12.32 | 11.24 | 11.28 | 59,887 | -0.19(-1.66%) |
Feb 18, 2022 | 11.47 | 0 | -0.63(-5.21%) | |||
Feb 17, 2022 | 12.47 | 12.50 | 12.00 | 12.10 | 47,144 | -0.56(-4.42%) |
Feb 16, 2022 | 12.25 | 12.66 | 12.16 | 12.66 | 39,026 | +0.31(+2.51%) |
Feb 15, 2022 | 12.06 | 12.36 | 11.58 | 12.35 | 160,999 | +0.48(+4.04%) |
Feb 14, 2022 | 12.14 | 12.25 | 11.75 | 11.87 | 46,920 | -0.20(-1.66%) |
Feb 11, 2022 | 12.19 | 12.33 | 11.93 | 12.07 | 62,907 | -0.16(-1.31%) |
Feb 10, 2022 | 12.00 | 12.44 | 11.89 | 12.23 | 84,405 | -0.07(-0.57%) |
Feb 09, 2022 | 12.16 | 12.46 | 12.16 | 12.30 | 68,209 | +0.22(+1.82%) |
Feb 08, 2022 | 11.58 | 12.13 | 11.56 | 12.08 | 55,376 | +0.46(+3.96%) |
Feb 07, 2022 | 11.49 | 11.91 | 11.39 | 11.62 | 55,110 | +0.08(+0.69%) |
Feb 04, 2022 | 11.15 | 11.58 | 11.01 | 11.54 | 101,903 | +0.32(+2.85%) |
Feb 03, 2022 | 11.47 | 11.13 | 11.22 | 62,252 | -0.37(-3.19%) | |
Feb 02, 2022 | 12.03 | 12.03 | 11.40 | 11.59 | 67,138 | -0.35(-2.93%) |
Feb 01, 2022 | 12.01 | 12.19 | 11.68 | 11.94 | 58,333 | -0.04(-0.33%) |
Jan 31, 2022 | 11.25 | 12.04 | 11.98 | 160,211 | +0.59(+5.18%) | |
Jan 28, 2022 | 11.34 | 11.39 | 10.76 | 11.39 | 122,030 | +0.08(+0.71%) |
Jan 27, 2022 | 11.70 | 11.99 | 11.16 | 11.31 | 69,974 | -0.34(-2.92%) |
Jan 26, 2022 | 12.12 | 12.27 | 11.44 | 11.65 | 121,580 | -0.45(-3.72%) |
Jan 25, 2022 | 12.02 | 12.22 | 11.58 | 12.10 | 136,421 | -0.14(-1.14%) |
Jan 24, 2022 | 11.72 | 12.27 | 11.45 | 12.24 | 81,089 | +0.29(+2.43%) |
Jan 21, 2022 | 12.05 | 12.20 | 11.60 | 11.95 | 108,947 | +0.01(+0.08%) |
Jan 20, 2022 | 12.15 | 12.49 | 11.93 | 11.94 | 77,957 | -0.10(-0.83%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.92 | 12.04 | 68,640 | -0.28(-2.27%) |
Jan 18, 2022 | 12.75 | 12.75 | 12.26 | 12.32 | 64,749 | -0.64(-4.94%) |
Jan 14, 2022 | 12.96 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.94 | 13.30 | 12.70 | 13.04 | 74,159 | +0.14(+1.09%) |
Jan 12, 2022 | 13.35 | 13.40 | 12.70 | 12.90 | 111,476 | -0.45(-3.37%) |
Jan 11, 2022 | 13.30 | 13.63 | 13.12 | 13.35 | 118,298 | -0.13(-0.96%) |
Jan 10, 2022 | 12.60 | 13.50 | 12.15 | 13.48 | 122,836 | +0.83(+6.56%) |
Jan 07, 2022 | 13.06 | 13.06 | 12.31 | 12.65 | 111,306 | -0.35(-2.69%) |
Jan 06, 2022 | 13.26 | 13.48 | 12.85 | 13.00 | 93,715 | -0.30(-2.26%) |
Jan 05, 2022 | 14.04 | 14.23 | 13.24 | 13.30 | 203,411 | -0.75(-5.34%) |
Jan 04, 2022 | 14.07 | 14.26 | 13.38 | 14.05 | 95,153 | +0.05(+0.36%) |
Jan 03, 2022 | 13.67 | 14.13 | 13.43 | 14.00 | 113,144 | +0.38(+2.79%) |
Dec 31, 2021 | 13.24 | 13.66 | 13.12 | 13.62 | 206,589 | +0.31(+2.33%) |
Dec 30, 2021 | 12.55 | 13.39 | 12.55 | 13.31 | 215,844 | +0.68(+5.38%) |
Dec 29, 2021 | 12.86 | 13.01 | 12.42 | 12.63 | 102,777 | -0.07(-0.55%) |
Dec 28, 2021 | 13.16 | 13.16 | 12.68 | 12.70 | 42,197 | -0.21(-1.63%) |
Dec 27, 2021 | 12.93 | 13.09 | 12.70 | 12.91 | 67,054 | -0.04(-0.31%) |
Dec 23, 2021 | 13.16 | 13.21 | 12.84 | 12.95 | 73,106 | -0.11(-0.84%) |
Dec 22, 2021 | 12.56 | 13.07 | 12.56 | 13.06 | 149,108 | +0.36(+2.83%) |
Dec 21, 2021 | 12.39 | 12.92 | 12.34 | 12.70 | 118,513 | +0.46(+3.76%) |
Dec 20, 2021 | 12.39 | 12.41 | 11.86 | 12.24 | 129,036 | -0.45(-3.55%) |
Dec 17, 2021 | 12.59 | 12.92 | 12.08 | 12.69 | 453,546 | +0.44(+3.59%) |
Dec 16, 2021 | 13.88 | 13.88 | 12.23 | 12.25 | 158,317 | -0.56(-4.37%) |
Dec 15, 2021 | 12.80 | 12.91 | 12.34 | 12.81 | 113,815 | -0.04(-0.31%) |
Dec 14, 2021 | 13.05 | 13.28 | 12.78 | 12.85 | 113,928 | -0.34(-2.58%) |
Dec 13, 2021 | 13.26 | 13.47 | 13.01 | 13.19 | 107,101 | -0.14(-1.05%) |
Dec 10, 2021 | 13.52 | 13.59 | 13.28 | 13.33 | 71,885 | -0.09(-0.67%) |
Dec 09, 2021 | 13.76 | 14.37 | 13.27 | 13.42 | 56,172 | -0.50(-3.59%) |
Dec 08, 2021 | 13.84 | 14.16 | 13.76 | 13.92 | 91,144 | +0.03(+0.22%) |
Dec 07, 2021 | 14.29 | 14.29 | 13.49 | 13.89 | 98,071 | +0.44(+3.27%) |
Dec 06, 2021 | 13.13 | 13.62 | 12.90 | 13.45 | 109,742 | +0.48(+3.70%) |
Dec 03, 2021 | 13.39 | 14.04 | 12.75 | 12.97 | 115,998 | -0.41(-3.06%) |
Dec 02, 2021 | 12.82 | 13.45 | 12.80 | 13.38 | 83,385 | +0.48(+3.72%) |
Dec 01, 2021 | 13.64 | 14.30 | 12.90 | 12.90 | 185,090 | -0.53(-3.95%) |
Nov 30, 2021 | 13.73 | 13.73 | 13.20 | 13.43 | 190,382 | +0.05(+0.37%) |
Nov 29, 2021 | 13.85 | 13.85 | 13.25 | 13.38 | 260,193 | -0.12(-0.89%) |
Nov 26, 2021 | 15.04 | 15.04 | 13.41 | 13.50 | 129,891 | -1.18(-8.04%) |
Nov 24, 2021 | 14.58 | 14.79 | 14.30 | 14.68 | 91,702 | +0.11(+0.75%) |
Nov 23, 2021 | 14.73 | 14.73 | 14.28 | 14.57 | 192,307 | -0.22(-1.49%) |
Nov 22, 2021 | 14.45 | 14.93 | 14.33 | 14.79 | 169,137 | +0.37(+2.57%) |
Nov 19, 2021 | 14.49 | 14.68 | 14.37 | 14.42 | 123,717 | -0.10(-0.69%) |
Nov 18, 2021 | 15.13 | 15.13 | 14.50 | 14.52 | 167,045 | -0.43(-2.88%) |
Nov 17, 2021 | 14.96 | 15.07 | 14.82 | 14.95 | 95,936 | +0.02(+0.13%) |
Nov 16, 2021 | 15.04 | 15.36 | 14.85 | 14.93 | 89,003 | -0.04(-0.27%) |
Nov 15, 2021 | 15.33 | 15.33 | 14.65 | 14.97 | 157,457 | -0.29(-1.90%) |
Nov 12, 2021 | 15.36 | 15.46 | 15.03 | 15.26 | 94,156 | -0.10(-0.65%) |
Nov 11, 2021 | 15.38 | 15.41 | 14.96 | 15.36 | 75,455 | +0.00(+0.00%) |
Nov 10, 2021 | 15.40 | 15.36 | 80,598 | -0.06(-0.39%) | ||
Nov 09, 2021 | 15.66 | 15.66 | 15.26 | 15.42 | 61,983 | -0.23(-1.47%) |
Nov 08, 2021 | 16.43 | 16.43 | 15.58 | 15.65 | 58,332 | -0.57(-3.51%) |
Nov 05, 2021 | 15.97 | 16.56 | 15.89 | 16.22 | 138,095 | +0.34(+2.14%) |
Nov 04, 2021 | 16.65 | 16.65 | 15.84 | 15.88 | 102,672 | -0.43(-2.64%) |
Nov 03, 2021 | 15.67 | 16.39 | 15.67 | 16.31 | 158,155 | +0.32(+2.00%) |
Nov 02, 2021 | 15.46 | 15.99 | 15.30 | 15.99 | 80,812 | +0.43(+2.76%) |
Nov 01, 2021 | 15.08 | 15.88 | 14.96 | 15.56 | 102,406 | +0.60(+4.01%) |
Oct 29, 2021 | 14.44 | 15.04 | 13.59 | 14.96 | 220,618 | +0.34(+2.33%) |
Oct 28, 2021 | 15.24 | 15.24 | 14.43 | 14.62 | 206,044 | +0.07(+0.48%) |
Oct 27, 2021 | 15.07 | 15.07 | 14.34 | 14.55 | 206,076 | -0.09(-0.61%) |
Oct 26, 2021 | 14.76 | 14.64 | 83,549 | -0.05(-0.34%) | ||
Oct 25, 2021 | 14.92 | 15.10 | 14.54 | 14.69 | 130,960 | -0.14(-0.94%) |
Oct 22, 2021 | 14.71 | 14.94 | 14.60 | 14.83 | 153,315 | +0.11(+0.75%) |
Oct 21, 2021 | 15.19 | 15.25 | 14.67 | 14.72 | 118,122 | -0.40(-2.65%) |
Oct 20, 2021 | 15.18 | 15.25 | 14.94 | 15.12 | 137,875 | +0.00(+0.00%) |
Oct 19, 2021 | 14.77 | 15.18 | 14.77 | 15.12 | 202,352 | +0.31(+2.09%) |
Oct 18, 2021 | 14.82 | 14.94 | 14.47 | 14.81 | 215,219 | -0.11(-0.74%) |
Oct 15, 2021 | 15.09 | 15.20 | 14.75 | 14.92 | 266,393 | +0.08(+0.54%) |
Oct 14, 2021 | 15.24 | 15.24 | 14.80 | 14.84 | 96,771 | -0.07(-0.47%) |
Oct 13, 2021 | 15.12 | 15.12 | 14.80 | 14.91 | 154,484 | -0.20(-1.32%) |
Oct 12, 2021 | 15.17 | 15.32 | 15.02 | 15.11 | 40,232 | -0.04(-0.26%) |
Oct 11, 2021 | 15.36 | 15.49 | 15.15 | 15.15 | 44,557 | -0.28(-1.81%) |
Oct 08, 2021 | 15.86 | 15.90 | 15.24 | 15.43 | 76,795 | -0.33(-2.09%) |
Oct 07, 2021 | 15.96 | 16.28 | 15.74 | 15.76 | 106,214 | -0.04(-0.25%) |
Oct 06, 2021 | 15.60 | 16.02 | 15.48 | 15.80 | 93,218 | +0.00(+0.00%) |
Oct 05, 2021 | 15.40 | 15.96 | 15.18 | 15.80 | 143,747 | +0.36(+2.33%) |
Oct 04, 2021 | 15.75 | 15.75 | 15.26 | 15.44 | 138,338 | -0.38(-2.40%) |
Oct 01, 2021 | 15.71 | 16.04 | 15.17 | 15.82 | 151,783 | +0.09(+0.57%) |
Sep 30, 2021 | 15.08 | 15.73 | 14.89 | 15.73 | 263,860 | +0.74(+4.94%) |
Sep 29, 2021 | 14.85 | 15.24 | 14.59 | 14.99 | 176,255 | +0.17(+1.15%) |
Sep 28, 2021 | 15.37 | 15.61 | 14.82 | 14.82 | 330,949 | -0.43(-2.82%) |
Sep 27, 2021 | 16.13 | 16.13 | 15.06 | 15.25 | 360,011 | -1.09(-6.67%) |
Sep 24, 2021 | 16.33 | 16.75 | 15.95 | 16.34 | 107,059 | +0.11(+0.68%) |
Sep 23, 2021 | 15.87 | 16.27 | 15.76 | 16.23 | 75,407 | +0.48(+3.05%) |
Sep 22, 2021 | 15.74 | 15.94 | 15.21 | 15.75 | 83,354 | +0.29(+1.88%) |
Sep 21, 2021 | 15.42 | 15.59 | 15.27 | 15.46 | 66,710 | +0.15(+0.98%) |
Sep 20, 2021 | 15.55 | 15.86 | 15.00 | 15.31 | 117,911 | -0.60(-3.77%) |
Sep 17, 2021 | 16.02 | 16.20 | 15.84 | 15.91 | 234,920 | -0.09(-0.56%) |
Sep 16, 2021 | 15.98 | 16.36 | 15.64 | 16.00 | 103,267 | +0.11(+0.69%) |
Sep 15, 2021 | 15.89 | 15.98 | 15.54 | 15.89 | 104,622 | +0.02(+0.13%) |
Sep 14, 2021 | 16.00 | 16.00 | 15.74 | 15.87 | 79,916 | -0.09(-0.56%) |
Sep 13, 2021 | 16.37 | 16.38 | 15.28 | 15.96 | 129,068 | -0.25(-1.54%) |
Sep 10, 2021 | 16.47 | 16.68 | 16.00 | 16.21 | 120,956 | -0.13(-0.80%) |
Sep 09, 2021 | 17.03 | 17.10 | 16.32 | 16.34 | 102,579 | -0.68(-4.00%) |
Sep 08, 2021 | 16.97 | 17.18 | 16.69 | 17.02 | 84,015 | -0.02(-0.12%) |
Sep 07, 2021 | 17.20 | 17.34 | 16.92 | 17.04 | 110,670 | -0.21(-1.22%) |
Sep 03, 2021 | 17.01 | 17.31 | 16.63 | 17.25 | 144,641 | +0.30(+1.77%) |
Sep 02, 2021 | 17.01 | 17.18 | 16.85 | 16.95 | 70,866 | +0.00(+0.00%) |
Sep 01, 2021 | 16.86 | 17.02 | 16.73 | 16.95 | 64,844 | +0.17(+1.01%) |
Aug 31, 2021 | 16.35 | 16.80 | 16.27 | 16.78 | 93,200 | +0.46(+2.82%) |
Aug 30, 2021 | 16.31 | 16.62 | 16.08 | 16.32 | 108,969 | -0.03(-0.18%) |
Aug 27, 2021 | 15.91 | 16.40 | 15.73 | 16.35 | 190,049 | +0.48(+3.02%) |
Aug 26, 2021 | 15.86 | 16.01 | 15.65 | 15.87 | 175,513 | -0.04(-0.25%) |
Aug 25, 2021 | 15.65 | 15.95 | 15.43 | 15.91 | 100,418 | +0.27(+1.73%) |
Aug 24, 2021 | 15.80 | 15.98 | 15.54 | 15.64 | 52,416 | -0.06(-0.38%) |
Aug 23, 2021 | 15.20 | 15.82 | 15.09 | 15.70 | 141,291 | +0.61(+4.04%) |
Aug 20, 2021 | 14.58 | 15.15 | 14.47 | 15.09 | 271,071 | +0.37(+2.51%) |
Aug 19, 2021 | 14.56 | 14.96 | 14.50 | 14.72 | 154,436 | -0.03(-0.20%) |
Aug 18, 2021 | 15.16 | 15.23 | 14.69 | 14.75 | 125,181 | -0.41(-2.70%) |
Aug 17, 2021 | 14.86 | 15.25 | 14.60 | 15.16 | 122,155 | +0.18(+1.20%) |
Aug 16, 2021 | 15.49 | 15.49 | 14.70 | 14.98 | 253,789 | -0.36(-2.35%) |
Aug 13, 2021 | 15.92 | 15.92 | 15.11 | 15.34 | 150,085 | -0.47(-2.97%) |
Aug 12, 2021 | 15.48 | 15.90 | 15.28 | 15.81 | 138,321 | +0.31(+2.00%) |
Aug 11, 2021 | 15.60 | 15.63 | 15.15 | 15.50 | 451,000 | -0.10(-0.64%) |
Aug 10, 2021 | 15.92 | 15.92 | 15.40 | 15.60 | 225,822 | -0.32(-2.01%) |
Aug 09, 2021 | 16.18 | 16.21 | 15.90 | 15.92 | 88,962 | -0.32(-1.97%) |
Aug 06, 2021 | 16.33 | 16.49 | 15.81 | 16.24 | 249,885 | -0.14(-0.85%) |
Aug 05, 2021 | 16.22 | 16.65 | 16.17 | 16.38 | 358,609 | +0.03(+0.18%) |
Aug 04, 2021 | 16.00 | 18.39 | 16.00 | 16.35 | 822,529 | +0.60(+3.81%) |
Aug 03, 2021 | 20.50 | 20.50 | 15.37 | 15.75 | 922,973 | -4.12(-20.73%) |
Aug 02, 2021 | 19.40 | 20.06 | 19.40 | 19.87 | 217,533 | +0.33(+1.69%) |
Jul 30, 2021 | 19.22 | 20.00 | 18.99 | 19.54 | 109,935 | +0.40(+2.09%) |
Jul 29, 2021 | 19.57 | 19.57 | 18.89 | 19.14 | 84,048 | -0.37(-1.90%) |
Jul 28, 2021 | 19.78 | 19.79 | 19.20 | 19.51 | 72,800 | -0.16(-0.81%) |
Jul 27, 2021 | 18.79 | 19.69 | 18.79 | 19.67 | 92,264 | +0.16(+0.82%) |
Jul 26, 2021 | 19.47 | 20.00 | 19.30 | 19.51 | 104,204 | -0.15(-0.76%) |
Jul 23, 2021 | 19.75 | 19.75 | 19.27 | 19.66 | 94,659 | +0.14(+0.72%) |
Jul 22, 2021 | 19.62 | 19.92 | 19.20 | 19.52 | 113,728 | -0.07(-0.36%) |
Jul 21, 2021 | 18.92 | 19.64 | 18.66 | 19.59 | 177,435 | +0.88(+4.70%) |
Jul 20, 2021 | 18.09 | 19.00 | 18.00 | 18.71 | 157,841 | +0.60(+3.31%) |
Jul 19, 2021 | 18.21 | 18.46 | 17.80 | 18.11 | 131,331 | -0.72(-3.82%) |
Jul 16, 2021 | 19.23 | 19.31 | 18.65 | 18.83 | 184,500 | -0.20(-1.05%) |
Jul 15, 2021 | 18.90 | 19.04 | 18.54 | 19.03 | 167,807 | -0.11(-0.57%) |
Jul 14, 2021 | 19.54 | 19.54 | 18.94 | 19.14 | 94,135 | -0.36(-1.85%) |
Jul 13, 2021 | 19.71 | 19.71 | 18.63 | 19.50 | 75,438 | -0.39(-1.96%) |
Jul 12, 2021 | 18.96 | 20.05 | 18.51 | 19.89 | 214,279 | +0.75(+3.92%) |
Jul 09, 2021 | 19.07 | 19.91 | 18.75 | 19.14 | 284,719 | -0.93(-4.63%) |
Jul 08, 2021 | 20.71 | 21.27 | 19.50 | 20.07 | 614,961 | +1.23(+6.53%) |
Jul 07, 2021 | 19.57 | 19.80 | 18.50 | 18.84 | 250,098 | -0.87(-4.41%) |
Jul 06, 2021 | 20.44 | 20.44 | 19.60 | 19.71 | 119,144 | -0.52(-2.57%) |
Jul 02, 2021 | 20.68 | 20.90 | 19.99 | 20.23 | 82,011 | -0.43(-2.08%) |
Jul 01, 2021 | 20.62 | 20.82 | 20.28 | 20.66 | 146,251 | +0.15(+0.73%) |
Jun 30, 2021 | 19.68 | 20.57 | 19.32 | 20.51 | 169,163 | +0.69(+3.48%) |
Jun 29, 2021 | 20.02 | 20.35 | 19.66 | 19.82 | 131,715 | -0.19(-0.95%) |
Jun 28, 2021 | 20.87 | 21.17 | 19.97 | 20.01 | 102,368 | -0.93(-4.44%) |
Jun 25, 2021 | 21.59 | 21.86 | 20.73 | 20.94 | 1,181,806 | -0.59(-2.74%) |
Jun 24, 2021 | 21.51 | 21.90 | 21.26 | 21.53 | 125,306 | +0.13(+0.61%) |
Jun 23, 2021 | 21.55 | 21.98 | 21.24 | 21.40 | 87,397 | -0.12(-0.56%) |
Jun 22, 2021 | 21.98 | 21.98 | 20.30 | 21.52 | 286,253 | -0.35(-1.60%) |
Jun 21, 2021 | 20.66 | 21.97 | 20.37 | 21.87 | 273,048 | +1.27(+6.17%) |
Jun 18, 2021 | 19.79 | 20.80 | 19.79 | 20.60 | 869,709 | +0.54(+2.69%) |
Jun 17, 2021 | 20.40 | 20.50 | 19.72 | 20.06 | 203,102 | -0.41(-2.00%) |
Jun 16, 2021 | 20.83 | 20.83 | 20.10 | 20.47 | 177,479 | +0.07(+0.34%) |
Jun 15, 2021 | 20.17 | 21.07 | 20.04 | 20.40 | 222,413 | +0.30(+1.49%) |
Jun 14, 2021 | 19.48 | 20.50 | 19.41 | 20.10 | 303,417 | +0.45(+2.29%) |
Jun 11, 2021 | 20.20 | 20.25 | 19.47 | 19.65 | 142,334 | -0.50(-2.48%) |
Jun 10, 2021 | 20.34 | 20.34 | 19.90 | 20.15 | 73,099 | +0.09(+0.45%) |
Jun 09, 2021 | 20.11 | 20.47 | 19.79 | 20.06 | 72,612 | +0.00(+0.00%) |
Jun 08, 2021 | 19.70 | 20.12 | 19.36 | 20.06 | 118,380 | +0.44(+2.24%) |
Jun 07, 2021 | 20.28 | 20.37 | 19.54 | 19.62 | 172,401 | -0.54(-2.68%) |
Jun 04, 2021 | 19.50 | 20.49 | 19.50 | 20.16 | 57,059 | -0.12(-0.59%) |
Jun 03, 2021 | 19.96 | 20.37 | 19.55 | 20.28 | 68,650 | +0.29(+1.45%) |
Jun 02, 2021 | 20.74 | 21.01 | 19.61 | 19.99 | 143,569 | -0.69(-3.34%) |
Jun 01, 2021 | 20.49 | 21.10 | 20.30 | 20.68 | 79,696 | +0.30(+1.47%) |
May 28, 2021 | 20.55 | 20.95 | 20.28 | 20.38 | 46,897 | -0.05(-0.24%) |
May 27, 2021 | 20.18 | 20.91 | 19.80 | 20.43 | 109,123 | +0.46(+2.30%) |
May 26, 2021 | 20.46 | 20.96 | 19.74 | 19.97 | 98,384 | -0.53(-2.59%) |
May 25, 2021 | 21.55 | 21.72 | 20.39 | 20.50 | 127,114 | -0.81(-3.80%) |
May 24, 2021 | 21.42 | 22.00 | 20.91 | 21.31 | 127,120 | +0.13(+0.61%) |
May 21, 2021 | 21.04 | 21.78 | 20.71 | 21.18 | 107,656 | +0.44(+2.12%) |
May 20, 2021 | 20.41 | 20.91 | 20.01 | 20.74 | 76,840 | +0.32(+1.57%) |
May 19, 2021 | 19.99 | 20.85 | 19.84 | 20.42 | 76,508 | -0.35(-1.69%) |
May 18, 2021 | 19.98 | 21.24 | 19.86 | 20.77 | 96,127 | +0.76(+3.80%) |
May 17, 2021 | 19.59 | 20.66 | 19.27 | 20.01 | 108,905 | +0.34(+1.73%) |
May 14, 2021 | 19.53 | 20.66 | 19.20 | 19.67 | 200,050 | +0.23(+1.18%) |
May 13, 2021 | 19.45 | 20.14 | 19.05 | 19.44 | 153,952 | +0.16(+0.83%) |
May 12, 2021 | 20.36 | 20.36 | 19.12 | 19.28 | 159,429 | -0.98(-4.84%) |
May 11, 2021 | 19.89 | 20.87 | 19.89 | 20.26 | 180,430 | -0.55(-2.64%) |
May 10, 2021 | 21.32 | 21.32 | 20.02 | 20.81 | 115,224 | -0.49(-2.30%) |
May 07, 2021 | 21.81 | 22.24 | 20.59 | 21.30 | 166,042 | -0.69(-3.14%) |
May 06, 2021 | 21.89 | 22.12 | 20.93 | 21.99 | 104,251 | +0.33(+1.52%) |
May 05, 2021 | 20.74 | 21.75 | 19.97 | 21.66 | 186,052 | +1.38(+6.80%) |
May 04, 2021 | 22.15 | 22.15 | 19.81 | 20.28 | 222,414 | -1.13(-5.28%) |
May 03, 2021 | 20.93 | 21.79 | 20.73 | 21.41 | 208,553 | +0.60(+2.88%) |
Apr 30, 2021 | 19.67 | 21.50 | 19.67 | 20.81 | 146,800 | +0.02(+0.10%) |
Apr 29, 2021 | 20.40 | 20.91 | 19.57 | 20.79 | 144,612 | +0.52(+2.57%) |
Apr 28, 2021 | 20.34 | 20.90 | 20.12 | 20.27 | 73,078 | -0.11(-0.54%) |
Apr 27, 2021 | 21.53 | 21.68 | 20.35 | 20.38 | 64,767 | -1.12(-5.21%) |
Apr 26, 2021 | 22.28 | 22.78 | 21.43 | 21.50 | 121,174 | -0.51(-2.32%) |
Apr 23, 2021 | 21.49 | 22.59 | 21.06 | 22.01 | 108,500 | +0.81(+3.82%) |
Apr 22, 2021 | 20.96 | 21.90 | 20.19 | 21.20 | 141,378 | +0.19(+0.90%) |
Apr 21, 2021 | 19.83 | 21.55 | 19.51 | 21.01 | 208,357 | +1.19(+6.00%) |
Apr 20, 2021 | 19.78 | 20.12 | 19.35 | 19.82 | 140,279 | -0.13(-0.65%) |
Apr 19, 2021 | 20.85 | 20.85 | 19.23 | 19.95 | 175,105 | -0.67(-3.25%) |
Apr 16, 2021 | 20.53 | 21.50 | 19.86 | 20.62 | 1,086,400 | -0.31(-1.48%) |
Apr 15, 2021 | 20.31 | 21.10 | 20.31 | 20.93 | 81,633 | +0.20(+0.96%) |
Apr 14, 2021 | 21.12 | 21.74 | 20.59 | 20.73 | 88,110 | -0.39(-1.85%) |
Apr 13, 2021 | 21.30 | 21.52 | 21.04 | 21.12 | 91,200 | -0.27(-1.26%) |
Apr 12, 2021 | 21.74 | 21.74 | 20.82 | 21.39 | 80,262 | -0.55(-2.51%) |
Apr 09, 2021 | 22.97 | 22.97 | 21.65 | 21.94 | 200,400 | -0.47(-2.10%) |
Apr 08, 2021 | 21.27 | 22.60 | 20.73 | 22.41 | 405,734 | +2.06(+10.12%) |
Apr 07, 2021 | 20.32 | 20.61 | 19.36 | 20.35 | 128,657 | -0.04(-0.20%) |
Apr 06, 2021 | 18.84 | 21.75 | 18.84 | 20.39 | 387,387 | +2.37(+13.15%) |
Apr 05, 2021 | 18.16 | 18.20 | 17.50 | 18.02 | 49,002 | +0.11(+0.61%) |