Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.14 | 18.29 | 17.64 | 17.66 | 263,868 | -0.28(-1.56%) |
Apr 28, 2022 | 17.70 | 17.96 | 17.35 | 17.94 | 315,646 | +0.34(+1.93%) |
Apr 27, 2022 | 17.63 | 17.90 | 17.51 | 17.60 | 395,418 | +0.03(+0.17%) |
Apr 26, 2022 | 18.00 | 18.10 | 17.50 | 17.57 | 440,463 | -0.32(-1.79%) |
Apr 25, 2022 | 18.01 | 18.30 | 17.21 | 17.89 | 520,521 | -0.90(-4.79%) |
Apr 22, 2022 | 19.20 | 19.54 | 18.69 | 18.79 | 320,702 | -0.86(-4.38%) |
Apr 21, 2022 | 20.58 | 20.60 | 19.29 | 19.65 | 395,003 | -1.16(-5.57%) |
Apr 20, 2022 | 20.56 | 20.84 | 20.27 | 20.81 | 159,337 | +0.26(+1.27%) |
Apr 19, 2022 | 21.26 | 21.26 | 20.34 | 20.55 | 312,997 | -0.79(-3.70%) |
Apr 18, 2022 | 21.75 | 22.22 | 21.33 | 21.34 | 467,876 | -0.15(-0.70%) |
Apr 14, 2022 | 20.25 | 21.51 | 20.17 | 21.49 | 894,704 | +1.32(+6.54%) |
Apr 13, 2022 | 19.60 | 20.23 | 19.45 | 20.17 | 438,445 | +0.85(+4.40%) |
Apr 12, 2022 | 19.30 | 19.82 | 19.04 | 19.32 | 557,041 | +0.11(+0.57%) |
Apr 11, 2022 | 19.77 | 19.77 | 18.73 | 19.21 | 334,029 | -0.07(-0.36%) |
Apr 08, 2022 | 18.94 | 19.30 | 18.93 | 19.28 | 380,931 | +0.37(+1.96%) |
Apr 07, 2022 | 18.52 | 19.00 | 18.49 | 18.91 | 323,530 | +0.39(+2.11%) |
Apr 06, 2022 | 18.52 | 18.63 | 18.23 | 18.52 | 210,996 | +0.08(+0.43%) |
Apr 05, 2022 | 18.87 | 19.20 | 18.29 | 18.44 | 232,238 | -0.47(-2.49%) |
Apr 04, 2022 | 19.20 | 19.24 | 18.56 | 18.91 | 231,407 | -0.07(-0.37%) |
Apr 01, 2022 | 18.49 | 19.02 | 18.30 | 18.98 | 240,246 | +0.48(+2.59%) |
Mar 31, 2022 | 18.43 | 18.86 | 18.43 | 18.50 | 258,289 | +0.04(+0.22%) |
Mar 30, 2022 | 18.45 | 18.91 | 18.41 | 18.46 | 247,888 | +0.03(+0.16%) |
Mar 29, 2022 | 17.86 | 18.44 | 17.64 | 18.43 | 255,035 | +0.13(+0.71%) |
Mar 28, 2022 | 18.75 | 18.82 | 18.20 | 18.30 | 380,317 | -0.81(-4.24%) |
Mar 25, 2022 | 19.27 | 19.29 | 18.88 | 19.11 | 171,303 | -0.12(-0.62%) |
Mar 24, 2022 | 19.84 | 19.90 | 18.98 | 19.23 | 576,644 | -0.41(-2.09%) |
Mar 23, 2022 | 19.27 | 19.67 | 19.02 | 19.64 | 366,199 | +0.47(+2.45%) |
Mar 22, 2022 | 19.45 | 19.50 | 18.89 | 19.17 | 327,118 | -0.24(-1.24%) |
Mar 21, 2022 | 19.12 | 19.72 | 19.09 | 19.41 | 339,359 | +0.43(+2.27%) |
Mar 18, 2022 | 18.68 | 19.08 | 18.32 | 18.98 | 751,190 | +0.23(+1.23%) |
Mar 17, 2022 | 18.36 | 18.96 | 18.33 | 18.75 | 390,028 | +0.65(+3.59%) |
Mar 16, 2022 | 18.24 | 18.34 | 17.52 | 18.10 | 338,529 | -0.14(-0.77%) |
Mar 15, 2022 | 17.07 | 18.50 | 17.04 | 18.24 | 632,117 | +0.70(+3.99%) |
Mar 14, 2022 | 18.00 | 18.06 | 17.41 | 17.54 | 612,027 | -0.72(-3.94%) |
Mar 11, 2022 | 18.10 | 18.49 | 18.00 | 18.26 | 353,173 | -0.25(-1.35%) |
Mar 10, 2022 | 18.85 | 18.44 | 18.51 | 382,797 | -0.23(-1.23%) | |
Mar 09, 2022 | 17.95 | 18.77 | 17.82 | 18.74 | 834,810 | +0.08(+0.43%) |
Mar 08, 2022 | 18.47 | 19.43 | 18.26 | 18.66 | 1,137,364 | +0.34(+1.86%) |
Mar 07, 2022 | 18.19 | 18.83 | 17.90 | 18.32 | 651,826 | +0.18(+0.99%) |
Mar 04, 2022 | 18.00 | 18.33 | 17.95 | 18.14 | 523,110 | +0.19(+1.06%) |
Mar 03, 2022 | 17.81 | 17.99 | 17.50 | 17.95 | 219,009 | +0.05(+0.28%) |
Mar 02, 2022 | 17.86 | 17.99 | 17.59 | 17.90 | 321,909 | -0.14(-0.78%) |
Mar 01, 2022 | 17.44 | 18.12 | 17.44 | 18.04 | 613,367 | +0.74(+4.28%) |
Feb 28, 2022 | 16.98 | 17.39 | 16.62 | 17.30 | 499,113 | +0.65(+3.90%) |
Feb 25, 2022 | 16.32 | 16.71 | 16.14 | 16.65 | 263,082 | +0.12(+0.73%) |
Feb 24, 2022 | 17.42 | 17.42 | 16.19 | 16.53 | 484,789 | -0.42(-2.48%) |
Feb 23, 2022 | 16.57 | 17.09 | 16.49 | 16.95 | 467,202 | +0.40(+2.42%) |
Feb 22, 2022 | 16.98 | 17.13 | 16.43 | 16.55 | 190,321 | -0.31(-1.84%) |
Feb 18, 2022 | 16.86 | 0 | -0.34(-1.98%) | |||
Feb 17, 2022 | 16.91 | 17.39 | 16.78 | 17.20 | 370,631 | +0.57(+3.43%) |
Feb 16, 2022 | 16.16 | 16.73 | 16.16 | 16.63 | 260,438 | +0.57(+3.55%) |
Feb 15, 2022 | 15.79 | 16.18 | 15.57 | 16.06 | 359,476 | -0.27(-1.65%) |
Feb 14, 2022 | 16.33 | 16.61 | 16.10 | 16.33 | 377,618 | +0.13(+0.80%) |
Feb 11, 2022 | 15.41 | 16.33 | 15.41 | 16.20 | 648,212 | +0.79(+5.13%) |
Feb 10, 2022 | 15.73 | 16.09 | 15.34 | 15.41 | 272,857 | -0.47(-2.96%) |
Feb 09, 2022 | 16.03 | 16.09 | 15.72 | 15.88 | 217,901 | -0.12(-0.75%) |
Feb 08, 2022 | 15.71 | 16.02 | 15.68 | 16.00 | 185,533 | +0.15(+0.95%) |
Feb 07, 2022 | 15.30 | 15.92 | 15.30 | 15.85 | 214,475 | +0.66(+4.34%) |
Feb 04, 2022 | 15.10 | 15.43 | 15.08 | 15.19 | 170,296 | +0.02(+0.13%) |
Feb 03, 2022 | 15.53 | 15.14 | 15.17 | 226,724 | -0.56(-3.56%) | |
Feb 02, 2022 | 16.14 | 16.26 | 15.71 | 15.73 | 199,263 | -0.31(-1.93%) |
Feb 01, 2022 | 16.28 | 16.39 | 15.93 | 16.04 | 204,570 | -0.01(-0.06%) |
Jan 31, 2022 | 15.72 | 16.08 | 16.05 | 274,554 | +0.45(+2.88%) | |
Jan 28, 2022 | 15.50 | 15.66 | 15.33 | 15.60 | 178,176 | -0.06(-0.38%) |
Jan 27, 2022 | 15.84 | 16.14 | 15.62 | 15.66 | 271,266 | -0.53(-3.27%) |
Jan 26, 2022 | 16.85 | 16.99 | 16.07 | 16.19 | 350,616 | -0.76(-4.48%) |
Jan 25, 2022 | 16.37 | 17.02 | 16.20 | 16.95 | 291,930 | +0.46(+2.79%) |
Jan 24, 2022 | 16.68 | 16.75 | 16.05 | 16.49 | 345,921 | -0.32(-1.90%) |
Jan 21, 2022 | 16.77 | 17.28 | 16.72 | 16.81 | 555,738 | -0.01(-0.06%) |
Jan 20, 2022 | 17.38 | 17.45 | 16.74 | 16.82 | 416,385 | -0.43(-2.49%) |
Jan 19, 2022 | 15.72 | 17.26 | 15.72 | 17.25 | 565,959 | +1.61(+10.29%) |
Jan 18, 2022 | 15.77 | 16.13 | 15.62 | 15.64 | 199,208 | -0.13(-0.82%) |
Jan 14, 2022 | 15.77 | 0 | -0.20(-1.25%) | |||
Jan 13, 2022 | 16.20 | 16.36 | 15.96 | 15.97 | 155,739 | -0.27(-1.66%) |
Jan 12, 2022 | 16.05 | 16.27 | 15.90 | 16.24 | 231,877 | +0.34(+2.14%) |
Jan 11, 2022 | 15.35 | 15.95 | 15.19 | 15.90 | 356,488 | +0.67(+4.40%) |
Jan 10, 2022 | 15.03 | 15.24 | 14.85 | 15.23 | 283,671 | +0.02(+0.13%) |
Jan 07, 2022 | 15.29 | 15.39 | 15.06 | 15.21 | 292,512 | -0.09(-0.59%) |
Jan 06, 2022 | 15.30 | 15.62 | 15.20 | 15.30 | 361,305 | -0.18(-1.16%) |
Jan 05, 2022 | 16.16 | 16.30 | 15.46 | 15.48 | 488,888 | -0.57(-3.55%) |
Jan 04, 2022 | 16.16 | 16.34 | 15.97 | 16.05 | 167,688 | -0.06(-0.37%) |
Jan 03, 2022 | 16.33 | 16.33 | 16.05 | 16.11 | 188,156 | -0.38(-2.30%) |
Dec 31, 2021 | 16.47 | 16.57 | 16.34 | 16.49 | 191,691 | +0.07(+0.43%) |
Dec 30, 2021 | 16.25 | 16.59 | 16.25 | 16.42 | 160,583 | +0.16(+0.98%) |
Dec 29, 2021 | 16.39 | 16.56 | 16.15 | 16.26 | 201,391 | -0.27(-1.63%) |
Dec 28, 2021 | 16.85 | 16.90 | 16.48 | 16.53 | 228,290 | -0.31(-1.84%) |
Dec 27, 2021 | 16.83 | 16.92 | 16.65 | 16.84 | 195,001 | -0.04(-0.24%) |
Dec 23, 2021 | 16.72 | 16.94 | 16.52 | 16.88 | 222,463 | +0.12(+0.72%) |
Dec 22, 2021 | 16.50 | 16.78 | 16.30 | 16.76 | 329,652 | +0.30(+1.82%) |
Dec 21, 2021 | 16.16 | 16.58 | 16.01 | 16.46 | 457,958 | +0.36(+2.24%) |
Dec 20, 2021 | 16.15 | 16.17 | 15.77 | 16.10 | 281,573 | -0.17(-1.04%) |
Dec 17, 2021 | 16.50 | 16.65 | 16.20 | 16.27 | 805,571 | -0.14(-0.85%) |
Dec 16, 2021 | 16.05 | 16.43 | 16.05 | 16.41 | 342,801 | +0.49(+3.08%) |
Dec 15, 2021 | 16.07 | 16.07 | 15.29 | 15.92 | 560,082 | -0.19(-1.18%) |
Dec 14, 2021 | 16.51 | 16.63 | 16.09 | 16.11 | 292,747 | -0.69(-4.11%) |
Dec 13, 2021 | 16.62 | 16.97 | 16.57 | 16.80 | 269,781 | +0.16(+0.96%) |
Dec 10, 2021 | 16.90 | 16.95 | 16.62 | 16.64 | 289,995 | -0.21(-1.25%) |
Dec 09, 2021 | 17.43 | 17.45 | 16.76 | 16.85 | 334,978 | -0.78(-4.42%) |
Dec 08, 2021 | 17.80 | 17.86 | 17.57 | 17.63 | 215,506 | -0.19(-1.07%) |
Dec 07, 2021 | 18.01 | 18.23 | 17.80 | 17.82 | 274,961 | -0.16(-0.89%) |
Dec 06, 2021 | 17.96 | 18.13 | 17.66 | 17.98 | 229,953 | +0.07(+0.39%) |
Dec 03, 2021 | 18.14 | 18.21 | 17.72 | 17.91 | 507,694 | -0.24(-1.32%) |
Dec 02, 2021 | 18.50 | 18.53 | 17.77 | 18.15 | 355,405 | -0.43(-2.31%) |
Dec 01, 2021 | 19.41 | 19.63 | 18.51 | 18.58 | 272,994 | -0.73(-3.78%) |
Nov 30, 2021 | 19.33 | 19.65 | 18.99 | 19.31 | 387,193 | +0.04(+0.21%) |
Nov 29, 2021 | 18.86 | 19.27 | 18.82 | 19.27 | 620,377 | +0.13(+0.68%) |
Nov 26, 2021 | 19.59 | 19.59 | 18.93 | 19.14 | 213,418 | -0.47(-2.40%) |
Nov 24, 2021 | 19.21 | 19.68 | 19.17 | 19.61 | 257,225 | +0.27(+1.40%) |
Nov 23, 2021 | 19.35 | 19.54 | 19.22 | 19.34 | 346,106 | -0.24(-1.23%) |
Nov 22, 2021 | 19.91 | 19.91 | 19.27 | 19.58 | 397,435 | -0.43(-2.15%) |
Nov 19, 2021 | 20.45 | 20.72 | 19.85 | 20.01 | 261,045 | -0.46(-2.25%) |
Nov 18, 2021 | 20.49 | 20.47 | 20.38 | 20.47 | 206,533 | +0.00(+0.00%) |
Nov 17, 2021 | 20.37 | 20.53 | 20.20 | 20.47 | 288,348 | +0.37(+1.84%) |
Nov 16, 2021 | 20.53 | 20.63 | 19.89 | 20.10 | 247,762 | -0.14(-0.69%) |
Nov 15, 2021 | 20.66 | 20.66 | 20.13 | 20.24 | 272,111 | -0.40(-1.94%) |
Nov 12, 2021 | 20.40 | 20.87 | 20.40 | 20.64 | 348,733 | +0.06(+0.29%) |
Nov 11, 2021 | 19.91 | 20.76 | 19.55 | 20.58 | 465,190 | +1.05(+5.38%) |
Nov 10, 2021 | 19.68 | 19.53 | 370,232 | +0.14(+0.72%) | ||
Nov 09, 2021 | 18.92 | 19.44 | 18.91 | 19.39 | 262,135 | +0.49(+2.59%) |
Nov 08, 2021 | 18.98 | 19.10 | 18.74 | 18.90 | 292,257 | +0.22(+1.18%) |
Nov 05, 2021 | 18.50 | 18.70 | 18.04 | 18.68 | 190,907 | +0.41(+2.24%) |
Nov 04, 2021 | 18.74 | 19.14 | 18.26 | 18.27 | 345,920 | -0.42(-2.25%) |
Nov 03, 2021 | 18.49 | 18.70 | 18.25 | 18.69 | 255,833 | -0.02(-0.11%) |
Nov 02, 2021 | 18.75 | 18.75 | 18.50 | 18.71 | 169,458 | -0.11(-0.58%) |
Nov 01, 2021 | 18.41 | 18.85 | 18.52 | 18.82 | 300,854 | +0.38(+2.06%) |
Oct 29, 2021 | 18.60 | 18.76 | 18.38 | 18.44 | 327,376 | -0.38(-2.02%) |
Oct 28, 2021 | 18.86 | 19.05 | 18.74 | 18.82 | 232,405 | +0.10(+0.53%) |
Oct 27, 2021 | 18.38 | 18.84 | 18.32 | 18.72 | 236,527 | +0.32(+1.74%) |
Oct 26, 2021 | 18.25 | 18.41 | 18.40 | 164,223 | +0.02(+0.11%) | |
Oct 25, 2021 | 18.20 | 18.45 | 18.07 | 18.38 | 189,135 | +0.33(+1.83%) |
Oct 22, 2021 | 18.21 | 18.52 | 17.84 | 18.05 | 295,303 | +0.09(+0.50%) |
Oct 21, 2021 | 18.00 | 18.12 | 17.90 | 17.96 | 241,684 | -0.04(-0.22%) |
Oct 20, 2021 | 17.70 | 18.05 | 17.42 | 18.00 | 491,884 | +0.48(+2.74%) |
Oct 19, 2021 | 17.86 | 17.91 | 17.38 | 17.52 | 196,233 | +0.04(+0.23%) |
Oct 18, 2021 | 17.65 | 17.77 | 17.46 | 17.48 | 178,592 | -0.22(-1.24%) |
Oct 15, 2021 | 17.38 | 17.99 | 17.38 | 17.70 | 363,194 | -0.08(-0.45%) |
Oct 14, 2021 | 17.75 | 17.95 | 17.51 | 17.78 | 345,425 | +0.27(+1.54%) |
Oct 13, 2021 | 17.32 | 17.92 | 17.30 | 17.51 | 560,402 | +0.36(+2.10%) |
Oct 12, 2021 | 16.43 | 17.19 | 16.39 | 17.15 | 437,827 | +0.80(+4.89%) |
Oct 11, 2021 | 16.42 | 16.58 | 16.33 | 16.35 | 101,019 | -0.09(-0.55%) |
Oct 08, 2021 | 16.58 | 16.80 | 16.32 | 16.44 | 209,776 | +0.15(+0.92%) |
Oct 07, 2021 | 15.81 | 16.35 | 15.81 | 16.29 | 320,276 | +0.34(+2.13%) |
Oct 06, 2021 | 15.42 | 15.98 | 15.42 | 15.95 | 178,821 | +0.37(+2.37%) |
Oct 05, 2021 | 15.32 | 15.62 | 15.10 | 15.58 | 197,448 | +0.07(+0.45%) |
Oct 04, 2021 | 15.26 | 15.52 | 15.05 | 15.51 | 216,234 | +0.23(+1.51%) |
Oct 01, 2021 | 15.49 | 15.49 | 15.20 | 15.28 | 147,497 | -0.17(-1.10%) |
Sep 30, 2021 | 15.06 | 15.74 | 15.06 | 15.45 | 316,977 | +0.49(+3.28%) |
Sep 29, 2021 | 15.74 | 15.91 | 14.92 | 14.96 | 293,811 | -0.70(-4.47%) |
Sep 28, 2021 | 15.64 | 15.84 | 15.40 | 15.66 | 236,654 | -0.23(-1.45%) |
Sep 27, 2021 | 16.01 | 16.39 | 15.87 | 15.89 | 254,435 | -0.18(-1.12%) |
Sep 24, 2021 | 16.18 | 16.37 | 15.95 | 16.07 | 233,781 | -0.23(-1.41%) |
Sep 23, 2021 | 16.75 | 16.79 | 16.26 | 16.30 | 292,689 | -0.58(-3.44%) |
Sep 22, 2021 | 17.01 | 17.33 | 16.85 | 16.88 | 344,631 | +0.02(+0.12%) |
Sep 21, 2021 | 17.25 | 17.26 | 16.51 | 16.86 | 348,053 | -0.13(-0.77%) |
Sep 20, 2021 | 17.15 | 17.25 | 16.83 | 16.99 | 341,394 | -0.18(-1.05%) |
Sep 17, 2021 | 16.95 | 17.28 | 16.84 | 17.17 | 442,744 | -0.02(-0.12%) |
Sep 16, 2021 | 17.30 | 17.31 | 16.76 | 17.19 | 488,638 | -0.51(-2.88%) |
Sep 15, 2021 | 17.60 | 17.91 | 17.60 | 17.70 | 212,673 | -0.02(-0.11%) |
Sep 14, 2021 | 17.80 | 18.02 | 17.52 | 17.72 | 245,550 | -0.04(-0.23%) |
Sep 13, 2021 | 17.57 | 17.90 | 17.40 | 17.76 | 216,970 | +0.25(+1.43%) |
Sep 10, 2021 | 17.73 | 17.95 | 17.48 | 17.51 | 150,704 | -0.26(-1.46%) |
Sep 09, 2021 | 17.99 | 17.99 | 17.65 | 17.77 | 165,397 | -0.20(-1.11%) |
Sep 08, 2021 | 17.85 | 18.08 | 17.56 | 17.97 | 165,787 | +0.13(+0.73%) |
Sep 07, 2021 | 18.15 | 18.33 | 17.82 | 17.84 | 196,623 | -0.42(-2.30%) |
Sep 03, 2021 | 18.04 | 18.48 | 18.04 | 18.26 | 232,847 | +0.48(+2.70%) |
Sep 02, 2021 | 17.58 | 17.84 | 17.53 | 17.78 | 161,518 | -0.03(-0.17%) |
Sep 01, 2021 | 17.93 | 18.14 | 17.81 | 17.81 | 197,669 | -0.16(-0.89%) |
Aug 31, 2021 | 17.69 | 17.99 | 17.69 | 17.97 | 220,798 | +0.34(+1.93%) |
Aug 30, 2021 | 17.99 | 17.99 | 17.51 | 17.63 | 144,464 | -0.20(-1.12%) |
Aug 27, 2021 | 17.30 | 18.06 | 17.25 | 17.83 | 324,564 | +0.64(+3.72%) |
Aug 26, 2021 | 17.25 | 17.42 | 17.01 | 17.19 | 275,261 | -0.05(-0.29%) |
Aug 25, 2021 | 17.21 | 17.41 | 16.99 | 17.24 | 186,747 | -0.15(-0.86%) |
Aug 24, 2021 | 17.50 | 17.53 | 17.14 | 17.39 | 129,317 | +0.00(+0.00%) |
Aug 23, 2021 | 17.03 | 17.43 | 16.81 | 17.39 | 283,481 | +0.71(+4.26%) |
Aug 20, 2021 | 16.60 | 16.97 | 16.57 | 16.68 | 165,284 | -0.03(-0.18%) |
Aug 19, 2021 | 17.06 | 17.10 | 16.61 | 16.71 | 211,772 | -0.46(-2.68%) |
Aug 18, 2021 | 17.60 | 17.66 | 16.85 | 17.17 | 216,880 | -0.37(-2.11%) |
Aug 17, 2021 | 17.90 | 17.93 | 17.39 | 17.54 | 124,257 | -0.25(-1.41%) |
Aug 16, 2021 | 17.34 | 17.92 | 17.34 | 17.79 | 253,094 | +0.57(+3.31%) |
Aug 13, 2021 | 17.00 | 17.45 | 16.91 | 17.22 | 154,657 | +0.35(+2.07%) |
Aug 12, 2021 | 17.01 | 17.01 | 16.64 | 16.87 | 181,784 | -0.22(-1.29%) |
Aug 11, 2021 | 16.94 | 17.24 | 16.77 | 17.09 | 167,086 | +0.35(+2.09%) |
Aug 10, 2021 | 17.00 | 17.12 | 16.67 | 16.74 | 271,277 | -0.34(-1.99%) |
Aug 09, 2021 | 17.33 | 17.51 | 16.90 | 17.08 | 276,109 | -0.60(-3.39%) |
Aug 06, 2021 | 17.51 | 17.81 | 17.12 | 17.68 | 203,702 | -0.28(-1.56%) |
Aug 05, 2021 | 17.91 | 18.11 | 17.73 | 17.96 | 158,827 | -0.05(-0.28%) |
Aug 04, 2021 | 18.40 | 18.56 | 17.96 | 18.01 | 128,210 | -0.20(-1.10%) |
Aug 03, 2021 | 17.95 | 18.31 | 17.86 | 18.21 | 209,916 | +0.26(+1.45%) |
Aug 02, 2021 | 18.00 | 18.11 | 17.79 | 17.95 | 113,733 | -0.16(-0.88%) |
Jul 30, 2021 | 17.96 | 18.25 | 17.90 | 18.11 | 135,261 | -0.04(-0.22%) |
Jul 29, 2021 | 18.10 | 18.47 | 18.05 | 18.15 | 321,492 | +0.27(+1.51%) |
Jul 28, 2021 | 17.32 | 17.89 | 17.32 | 17.88 | 181,305 | +0.43(+2.46%) |
Jul 27, 2021 | 17.63 | 17.63 | 17.23 | 17.45 | 160,979 | -0.07(-0.40%) |
Jul 26, 2021 | 17.31 | 17.60 | 17.31 | 17.52 | 155,079 | +0.26(+1.51%) |
Jul 23, 2021 | 17.29 | 17.43 | 17.16 | 17.26 | 145,024 | -0.14(-0.80%) |
Jul 22, 2021 | 17.37 | 17.56 | 17.11 | 17.40 | 171,808 | -0.07(-0.40%) |
Jul 21, 2021 | 16.70 | 17.50 | 16.67 | 17.47 | 213,732 | +0.67(+3.99%) |
Jul 20, 2021 | 16.90 | 17.03 | 16.68 | 16.80 | 300,399 | -0.08(-0.47%) |
Jul 19, 2021 | 17.00 | 17.11 | 16.77 | 16.88 | 318,123 | -0.35(-2.03%) |
Jul 16, 2021 | 17.52 | 17.62 | 17.19 | 17.23 | 255,060 | -0.35(-1.99%) |
Jul 15, 2021 | 17.52 | 17.68 | 17.36 | 17.58 | 266,189 | -0.03(-0.17%) |
Jul 14, 2021 | 17.68 | 17.77 | 17.36 | 17.61 | 270,795 | +0.29(+1.67%) |
Jul 13, 2021 | 17.24 | 17.72 | 17.24 | 17.32 | 173,855 | +0.03(+0.17%) |
Jul 12, 2021 | 17.30 | 17.52 | 17.14 | 17.29 | 227,793 | -0.21(-1.20%) |
Jul 09, 2021 | 17.38 | 17.61 | 17.30 | 17.50 | 154,263 | +0.27(+1.57%) |
Jul 08, 2021 | 17.71 | 17.89 | 17.11 | 17.23 | 161,573 | -0.55(-3.09%) |
Jul 07, 2021 | 17.71 | 17.81 | 17.41 | 17.78 | 190,258 | +0.13(+0.74%) |
Jul 06, 2021 | 17.96 | 18.14 | 17.50 | 17.65 | 273,261 | -0.02(-0.11%) |
Jul 02, 2021 | 17.70 | 17.80 | 17.32 | 17.67 | 162,236 | +0.25(+1.44%) |
Jul 01, 2021 | 17.76 | 17.76 | 17.33 | 17.42 | 136,987 | -0.13(-0.74%) |
Jun 30, 2021 | 17.29 | 17.58 | 17.18 | 17.55 | 230,452 | +0.23(+1.33%) |
Jun 29, 2021 | 17.25 | 17.45 | 17.11 | 17.32 | 263,843 | -0.11(-0.63%) |
Jun 28, 2021 | 17.78 | 17.91 | 17.33 | 17.43 | 235,433 | -0.39(-2.19%) |
Jun 25, 2021 | 18.28 | 18.28 | 17.79 | 17.82 | 131,156 | -0.25(-1.38%) |
Jun 24, 2021 | 18.21 | 18.26 | 18.00 | 18.07 | 153,078 | +0.04(+0.22%) |
Jun 23, 2021 | 18.39 | 18.54 | 18.02 | 18.03 | 275,323 | -0.09(-0.50%) |
Jun 22, 2021 | 17.97 | 18.17 | 17.79 | 18.12 | 189,727 | +0.07(+0.39%) |
Jun 21, 2021 | 17.95 | 18.19 | 17.67 | 18.05 | 331,584 | +0.29(+1.63%) |
Jun 18, 2021 | 18.08 | 18.17 | 17.70 | 17.76 | 1,705,663 | -0.37(-2.04%) |
Jun 17, 2021 | 19.21 | 19.21 | 17.91 | 18.13 | 752,277 | -1.60(-8.11%) |
Jun 16, 2021 | 19.80 | 20.48 | 19.69 | 19.73 | 485,476 | -0.01(-0.05%) |
Jun 15, 2021 | 19.60 | 19.92 | 19.50 | 19.74 | 433,778 | +0.06(+0.30%) |
Jun 14, 2021 | 18.54 | 19.88 | 18.50 | 19.68 | 708,040 | +0.86(+4.57%) |
Jun 11, 2021 | 18.90 | 19.05 | 18.69 | 18.82 | 224,481 | -0.23(-1.21%) |
Jun 10, 2021 | 18.68 | 19.07 | 18.55 | 19.05 | 220,896 | +0.44(+2.36%) |
Jun 09, 2021 | 18.63 | 18.83 | 18.58 | 18.61 | 118,521 | -0.07(-0.37%) |
Jun 08, 2021 | 18.76 | 18.92 | 18.64 | 18.68 | 202,189 | -0.12(-0.64%) |
Jun 07, 2021 | 18.79 | 18.92 | 18.57 | 18.80 | 176,781 | -0.12(-0.63%) |
Jun 04, 2021 | 18.75 | 18.99 | 18.57 | 18.92 | 255,283 | +0.41(+2.22%) |
Jun 03, 2021 | 18.99 | 18.99 | 18.43 | 18.51 | 274,787 | -0.87(-4.49%) |
Jun 02, 2021 | 19.39 | 19.64 | 19.18 | 19.38 | 289,325 | +0.00(+0.00%) |
Jun 01, 2021 | 19.33 | 19.47 | 18.92 | 19.38 | 319,346 | +0.26(+1.36%) |
May 28, 2021 | 19.39 | 19.56 | 18.96 | 19.12 | 409,535 | -0.33(-1.70%) |
May 27, 2021 | 18.60 | 19.54 | 18.60 | 19.45 | 561,797 | +0.87(+4.68%) |
May 26, 2021 | 18.55 | 18.85 | 18.55 | 18.58 | 450,025 | +0.04(+0.22%) |
May 25, 2021 | 18.52 | 18.74 | 18.17 | 18.54 | 303,750 | +0.04(+0.22%) |
May 24, 2021 | 18.56 | 18.66 | 18.38 | 18.50 | 285,001 | +0.02(+0.11%) |
May 21, 2021 | 18.76 | 18.79 | 18.28 | 18.48 | 228,967 | -0.12(-0.65%) |
May 20, 2021 | 18.28 | 18.79 | 18.20 | 18.60 | 221,654 | +0.26(+1.42%) |
May 19, 2021 | 18.68 | 19.00 | 18.14 | 18.34 | 364,460 | -0.44(-2.34%) |
May 18, 2021 | 19.00 | 19.06 | 18.60 | 18.78 | 358,114 | -0.16(-0.84%) |
May 17, 2021 | 18.15 | 18.98 | 18.13 | 18.94 | 563,886 | +0.88(+4.87%) |
May 14, 2021 | 17.69 | 18.11 | 17.64 | 18.06 | 261,368 | +0.67(+3.85%) |
May 13, 2021 | 17.37 | 17.65 | 17.18 | 17.39 | 202,351 | -0.15(-0.86%) |
May 12, 2021 | 18.14 | 18.22 | 17.50 | 17.54 | 272,159 | -0.55(-3.04%) |
May 11, 2021 | 17.29 | 18.09 | 17.14 | 18.09 | 290,864 | +0.49(+2.78%) |
May 10, 2021 | 18.37 | 18.49 | 17.56 | 17.60 | 367,200 | -0.55(-3.03%) |
May 07, 2021 | 18.00 | 18.29 | 17.76 | 18.15 | 446,811 | +0.38(+2.14%) |
May 06, 2021 | 17.71 | 18.03 | 17.57 | 17.77 | 409,094 | +0.31(+1.78%) |
May 05, 2021 | 17.46 | 17.50 | 17.16 | 17.46 | 108,524 | +0.12(+0.69%) |
May 04, 2021 | 17.71 | 17.86 | 17.15 | 17.34 | 236,565 | -0.42(-2.36%) |