Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 12.24 | 12.47 | 12.06 | 12.09 | 43,900 | -0.31(-2.50%) |
May 27, 2022 | 12.33 | 12.62 | 12.13 | 12.40 | 64,155 | +0.11(+0.90%) |
May 26, 2022 | 12.12 | 12.55 | 12.12 | 12.29 | 42,884 | +0.27(+2.25%) |
May 25, 2022 | 11.95 | 12.17 | 11.88 | 12.02 | 54,890 | +0.00(+0.00%) |
May 24, 2022 | 11.78 | 12.09 | 11.60 | 12.02 | 94,801 | +0.11(+0.92%) |
May 23, 2022 | 11.99 | 12.01 | 11.72 | 11.91 | 71,788 | +0.05(+0.42%) |
May 20, 2022 | 11.98 | 11.98 | 11.52 | 11.86 | 70,299 | -0.09(-0.75%) |
May 19, 2022 | 12.04 | 12.09 | 11.72 | 11.95 | 75,555 | -0.09(-0.75%) |
May 18, 2022 | 12.17 | 12.23 | 11.84 | 12.04 | 131,278 | -0.27(-2.19%) |
May 17, 2022 | 12.24 | 12.71 | 12.12 | 12.31 | 92,975 | +0.06(+0.49%) |
May 16, 2022 | 12.41 | 12.43 | 12.03 | 12.25 | 224,852 | -0.27(-2.16%) |
May 13, 2022 | 12.33 | 12.92 | 12.33 | 12.52 | 69,609 | +0.21(+1.71%) |
May 12, 2022 | 12.53 | 12.76 | 12.03 | 12.31 | 230,094 | -0.31(-2.46%) |
May 11, 2022 | 12.57 | 13.07 | 12.44 | 12.62 | 88,963 | -0.01(-0.08%) |
May 10, 2022 | 12.56 | 12.93 | 12.44 | 12.63 | 76,861 | +0.05(+0.40%) |
May 09, 2022 | 13.34 | 13.34 | 12.48 | 12.58 | 211,432 | -0.92(-6.81%) |
May 06, 2022 | 14.77 | 14.77 | 13.16 | 13.50 | 230,703 | -2.20(-14.01%) |
May 05, 2022 | 16.20 | 16.41 | 15.26 | 15.70 | 77,040 | -0.48(-2.97%) |
May 04, 2022 | 16.47 | 16.68 | 15.62 | 16.18 | 72,280 | -0.30(-1.82%) |
May 03, 2022 | 16.29 | 16.52 | 16.27 | 16.48 | 65,567 | +0.13(+0.80%) |
May 02, 2022 | 16.51 | 16.58 | 16.27 | 16.35 | 56,165 | -0.21(-1.27%) |
Apr 29, 2022 | 16.96 | 16.96 | 16.53 | 16.56 | 75,339 | -0.32(-1.90%) |
Apr 28, 2022 | 16.73 | 16.88 | 16.40 | 16.88 | 63,523 | +0.30(+1.81%) |
Apr 27, 2022 | 16.56 | 16.78 | 16.52 | 16.58 | 49,026 | -0.06(-0.36%) |
Apr 26, 2022 | 17.01 | 17.01 | 16.58 | 16.64 | 47,521 | -0.39(-2.29%) |
Apr 25, 2022 | 16.90 | 17.10 | 16.75 | 17.03 | 45,562 | +0.08(+0.47%) |
Apr 22, 2022 | 17.31 | 17.31 | 16.95 | 16.95 | 29,408 | -0.37(-2.14%) |
Apr 21, 2022 | 17.61 | 17.80 | 17.22 | 17.32 | 21,017 | -0.29(-1.65%) |
Apr 20, 2022 | 17.59 | 17.92 | 17.50 | 17.61 | 33,352 | +0.02(+0.11%) |
Apr 19, 2022 | 17.57 | 17.86 | 17.49 | 17.59 | 23,627 | +0.02(+0.11%) |
Apr 18, 2022 | 17.80 | 17.96 | 17.45 | 17.57 | 39,144 | -0.18(-1.01%) |
Apr 14, 2022 | 17.77 | 18.00 | 17.67 | 17.75 | 38,741 | -0.02(-0.11%) |
Apr 13, 2022 | 17.50 | 17.84 | 17.50 | 17.77 | 27,574 | +0.25(+1.43%) |
Apr 12, 2022 | 17.54 | 17.96 | 17.45 | 17.52 | 30,561 | -0.08(-0.45%) |
Apr 11, 2022 | 17.26 | 17.84 | 17.26 | 17.60 | 37,269 | +0.27(+1.56%) |
Apr 08, 2022 | 17.15 | 17.48 | 17.06 | 17.33 | 40,319 | +0.21(+1.23%) |
Apr 07, 2022 | 16.85 | 17.18 | 16.69 | 17.12 | 34,509 | +0.35(+2.09%) |
Apr 06, 2022 | 16.77 | 16.87 | 16.56 | 16.77 | 81,406 | +0.08(+0.48%) |
Apr 05, 2022 | 17.10 | 17.18 | 16.69 | 16.69 | 36,033 | -0.32(-1.88%) |
Apr 04, 2022 | 17.23 | 17.23 | 16.89 | 17.01 | 45,743 | -0.19(-1.10%) |
Apr 01, 2022 | 16.93 | 17.27 | 16.70 | 17.20 | 63,449 | +0.38(+2.26%) |
Mar 31, 2022 | 16.72 | 16.91 | 16.66 | 16.82 | 57,431 | +0.03(+0.18%) |
Mar 30, 2022 | 17.15 | 17.15 | 16.79 | 16.79 | 49,320 | -0.36(-2.10%) |
Mar 29, 2022 | 17.45 | 17.64 | 17.09 | 17.15 | 43,836 | -0.16(-0.92%) |
Mar 28, 2022 | 17.16 | 17.40 | 17.06 | 17.31 | 31,172 | +0.08(+0.46%) |
Mar 25, 2022 | 17.10 | 17.37 | 17.03 | 17.23 | 39,524 | +0.17(+1.00%) |
Mar 24, 2022 | 16.86 | 17.25 | 16.86 | 17.06 | 35,210 | -0.06(-0.35%) |
Mar 23, 2022 | 17.25 | 17.26 | 16.96 | 17.12 | 37,879 | -0.25(-1.44%) |
Mar 22, 2022 | 17.48 | 17.52 | 17.28 | 17.37 | 30,948 | +0.08(+0.46%) |
Mar 21, 2022 | 17.22 | 17.37 | 17.13 | 17.29 | 58,074 | +0.26(+1.53%) |
Mar 18, 2022 | 17.42 | 17.43 | 16.82 | 17.03 | 153,572 | -0.39(-2.24%) |
Mar 17, 2022 | 16.89 | 17.60 | 16.89 | 17.42 | 48,437 | +0.48(+2.83%) |
Mar 16, 2022 | 17.06 | 17.20 | 16.71 | 16.94 | 81,661 | -0.04(-0.24%) |
Mar 15, 2022 | 17.08 | 17.25 | 16.87 | 16.98 | 56,640 | -0.12(-0.70%) |
Mar 14, 2022 | 16.73 | 17.24 | 16.46 | 17.10 | 61,754 | +0.29(+1.73%) |
Mar 11, 2022 | 17.22 | 17.22 | 16.65 | 16.81 | 131,594 | -0.27(-1.58%) |
Mar 10, 2022 | 16.25 | 17.09 | 16.25 | 17.08 | 164,906 | +0.68(+4.15%) |
Mar 09, 2022 | 17.50 | 17.50 | 16.19 | 16.40 | 213,655 | -0.41(-2.44%) |
Mar 08, 2022 | 16.82 | 17.26 | 16.71 | 16.81 | 72,620 | +0.14(+0.84%) |
Mar 07, 2022 | 16.60 | 16.93 | 16.40 | 16.67 | 50,988 | -0.01(-0.06%) |
Mar 04, 2022 | 17.21 | 17.35 | 16.52 | 16.68 | 39,806 | -0.63(-3.64%) |
Mar 03, 2022 | 17.38 | 17.66 | 17.05 | 17.31 | 49,809 | -0.11(-0.63%) |
Mar 02, 2022 | 16.88 | 17.53 | 16.77 | 17.42 | 38,504 | +0.52(+3.08%) |
Mar 01, 2022 | 17.53 | 18.02 | 16.87 | 16.90 | 59,355 | -0.63(-3.59%) |
Feb 28, 2022 | 17.75 | 17.91 | 17.52 | 17.53 | 39,312 | -0.30(-1.68%) |
Feb 25, 2022 | 17.82 | 17.93 | 17.68 | 17.83 | 47,127 | +0.00(+0.00%) |
Feb 24, 2022 | 17.54 | 18.05 | 17.33 | 17.83 | 60,712 | -0.05(-0.28%) |
Feb 23, 2022 | 18.01 | 18.01 | 17.81 | 17.88 | 32,831 | +0.02(+0.11%) |
Feb 22, 2022 | 17.95 | 18.21 | 17.62 | 17.86 | 43,073 | -0.19(-1.05%) |
Feb 18, 2022 | 18.05 | 0 | -0.46(-2.49%) | |||
Feb 17, 2022 | 18.24 | 18.73 | 17.98 | 18.51 | 41,183 | +0.16(+0.87%) |
Feb 16, 2022 | 17.87 | 18.37 | 17.80 | 18.35 | 31,266 | +0.44(+2.46%) |
Feb 15, 2022 | 17.77 | 18.17 | 17.67 | 17.91 | 51,972 | +0.28(+1.59%) |
Feb 14, 2022 | 17.64 | 17.78 | 17.47 | 17.63 | 30,782 | -0.03(-0.17%) |
Feb 11, 2022 | 17.57 | 17.90 | 17.57 | 17.66 | 50,774 | +0.05(+0.28%) |
Feb 10, 2022 | 17.40 | 17.80 | 17.36 | 17.61 | 44,841 | -0.04(-0.23%) |
Feb 09, 2022 | 17.95 | 17.99 | 17.62 | 17.65 | 44,023 | -0.21(-1.18%) |
Feb 08, 2022 | 17.74 | 17.95 | 17.74 | 17.86 | 30,357 | +0.06(+0.34%) |
Feb 07, 2022 | 18.57 | 18.57 | 17.23 | 17.80 | 61,145 | +0.48(+2.77%) |
Feb 04, 2022 | 17.13 | 17.50 | 16.87 | 17.32 | 73,912 | +0.05(+0.29%) |
Feb 03, 2022 | 17.45 | 17.24 | 17.27 | 50,957 | -0.22(-1.26%) | |
Feb 02, 2022 | 18.21 | 18.21 | 17.47 | 17.49 | 86,829 | -0.54(-3.00%) |
Feb 01, 2022 | 17.73 | 18.16 | 17.47 | 18.03 | 73,624 | +0.39(+2.21%) |
Jan 31, 2022 | 17.75 | 17.64 | 64,616 | +0.05(+0.28%) | ||
Jan 28, 2022 | 17.34 | 17.68 | 17.02 | 17.59 | 50,408 | +0.16(+0.92%) |
Jan 27, 2022 | 17.72 | 17.83 | 17.35 | 17.43 | 42,692 | -0.13(-0.74%) |
Jan 26, 2022 | 18.07 | 18.21 | 17.56 | 17.56 | 53,884 | -0.30(-1.68%) |
Jan 25, 2022 | 18.29 | 18.29 | 17.61 | 17.86 | 59,070 | -0.49(-2.67%) |
Jan 24, 2022 | 18.20 | 18.41 | 17.55 | 18.35 | 109,347 | +0.06(+0.33%) |
Jan 21, 2022 | 17.86 | 18.61 | 17.86 | 18.29 | 72,719 | +0.02(+0.11%) |
Jan 20, 2022 | 18.51 | 18.54 | 18.27 | 18.27 | 55,269 | -0.17(-0.92%) |
Jan 19, 2022 | 18.15 | 18.50 | 17.94 | 18.44 | 75,950 | +0.47(+2.62%) |
Jan 18, 2022 | 18.48 | 18.61 | 17.69 | 17.97 | 85,583 | -0.64(-3.44%) |
Jan 14, 2022 | 18.61 | 0 | -0.50(-2.62%) | |||
Jan 13, 2022 | 18.94 | 19.26 | 18.86 | 19.11 | 84,898 | +0.29(+1.54%) |
Jan 12, 2022 | 18.82 | 19.00 | 18.52 | 18.82 | 74,851 | +0.07(+0.37%) |
Jan 11, 2022 | 18.45 | 18.87 | 18.35 | 18.75 | 66,369 | +0.13(+0.70%) |
Jan 10, 2022 | 18.62 | 18.70 | 18.40 | 18.62 | 41,515 | -0.09(-0.48%) |
Jan 07, 2022 | 18.75 | 18.86 | 18.59 | 18.71 | 50,702 | +0.02(+0.11%) |
Jan 06, 2022 | 18.76 | 18.87 | 18.23 | 18.69 | 44,119 | +0.21(+1.14%) |
Jan 05, 2022 | 18.81 | 18.81 | 18.30 | 18.48 | 51,918 | -0.49(-2.58%) |
Jan 04, 2022 | 18.92 | 19.09 | 18.75 | 18.97 | 49,418 | +0.20(+1.07%) |
Jan 03, 2022 | 18.55 | 19.00 | 18.51 | 18.77 | 74,324 | +0.27(+1.46%) |
Dec 31, 2021 | 18.60 | 18.77 | 18.38 | 18.50 | 35,879 | -0.18(-0.96%) |
Dec 30, 2021 | 18.60 | 19.03 | 18.57 | 18.68 | 48,028 | +0.01(+0.05%) |
Dec 29, 2021 | 18.53 | 18.80 | 18.20 | 18.67 | 37,881 | +0.19(+1.03%) |
Dec 28, 2021 | 18.86 | 18.86 | 18.20 | 18.48 | 68,489 | -0.09(-0.48%) |
Dec 27, 2021 | 18.37 | 18.62 | 18.00 | 18.57 | 66,674 | +0.24(+1.31%) |
Dec 23, 2021 | 18.20 | 18.53 | 17.90 | 18.33 | 50,151 | +0.18(+0.99%) |
Dec 22, 2021 | 18.17 | 18.27 | 17.91 | 18.15 | 53,606 | +0.04(+0.22%) |
Dec 21, 2021 | 18.11 | 18.43 | 17.96 | 18.11 | 56,097 | +0.00(+0.00%) |
Dec 20, 2021 | 18.12 | 18.46 | 17.52 | 18.11 | 80,049 | -0.04(-0.22%) |
Dec 17, 2021 | 18.70 | 18.84 | 17.68 | 18.15 | 194,093 | -0.07(-0.38%) |
Dec 16, 2021 | 19.15 | 19.18 | 18.15 | 18.22 | 63,324 | -0.77(-4.05%) |
Dec 15, 2021 | 18.50 | 19.02 | 18.15 | 18.99 | 158,009 | +0.59(+3.21%) |
Dec 14, 2021 | 18.42 | 18.79 | 18.16 | 18.40 | 66,567 | -0.08(-0.43%) |
Dec 13, 2021 | 18.27 | 18.74 | 18.00 | 18.48 | 75,001 | +0.13(+0.71%) |
Dec 10, 2021 | 18.40 | 18.48 | 18.06 | 18.35 | 57,253 | +0.06(+0.33%) |
Dec 09, 2021 | 17.97 | 18.48 | 17.49 | 18.29 | 61,393 | +0.27(+1.50%) |
Dec 08, 2021 | 17.93 | 18.10 | 17.66 | 18.02 | 56,682 | +0.12(+0.67%) |
Dec 07, 2021 | 17.50 | 18.15 | 17.50 | 17.90 | 55,496 | +0.50(+2.87%) |
Dec 06, 2021 | 17.93 | 17.93 | 17.02 | 17.40 | 81,830 | +0.17(+0.99%) |
Dec 03, 2021 | 17.27 | 17.27 | 16.88 | 17.23 | 41,140 | +0.08(+0.47%) |
Dec 02, 2021 | 17.16 | 17.33 | 16.98 | 17.15 | 69,384 | -0.07(-0.41%) |
Dec 01, 2021 | 17.51 | 17.90 | 17.06 | 17.22 | 51,530 | +0.22(+1.29%) |
Nov 30, 2021 | 17.18 | 17.28 | 16.90 | 17.00 | 84,424 | -0.23(-1.33%) |
Nov 29, 2021 | 17.22 | 17.91 | 17.00 | 17.23 | 63,681 | +0.15(+0.88%) |
Nov 26, 2021 | 18.68 | 18.68 | 16.82 | 17.08 | 32,772 | -0.80(-4.47%) |
Nov 24, 2021 | 18.25 | 18.29 | 17.84 | 17.88 | 33,372 | -0.35(-1.92%) |
Nov 23, 2021 | 18.16 | 18.23 | 17.67 | 18.23 | 87,716 | -0.01(-0.05%) |
Nov 22, 2021 | 18.40 | 18.62 | 18.00 | 18.24 | 69,709 | -0.11(-0.60%) |
Nov 19, 2021 | 18.66 | 18.66 | 18.14 | 18.35 | 51,772 | -0.03(-0.16%) |
Nov 18, 2021 | 18.39 | 18.40 | 18.07 | 18.38 | 55,078 | +0.03(+0.16%) |
Nov 17, 2021 | 18.21 | 18.63 | 18.06 | 18.35 | 53,829 | +0.08(+0.44%) |
Nov 16, 2021 | 17.85 | 18.40 | 17.69 | 18.27 | 86,473 | +0.29(+1.61%) |
Nov 15, 2021 | 18.29 | 18.41 | 17.89 | 17.98 | 108,242 | -0.13(-0.72%) |
Nov 12, 2021 | 17.70 | 18.26 | 17.25 | 18.11 | 118,329 | +0.38(+2.14%) |
Nov 11, 2021 | 17.29 | 17.79 | 17.14 | 17.73 | 88,096 | +0.54(+3.14%) |
Nov 10, 2021 | 17.08 | 17.19 | 181,672 | +0.01(+0.06%) | ||
Nov 09, 2021 | 17.06 | 17.19 | 16.76 | 17.18 | 112,070 | +0.10(+0.59%) |
Nov 08, 2021 | 17.22 | 17.24 | 16.62 | 17.08 | 101,729 | -0.14(-0.81%) |
Nov 05, 2021 | 16.00 | 17.29 | 16.00 | 17.22 | 209,931 | +1.39(+8.78%) |
Nov 04, 2021 | 16.42 | 16.43 | 15.63 | 15.83 | 56,306 | -0.02(-0.13%) |
Nov 03, 2021 | 16.29 | 16.29 | 15.52 | 15.85 | 38,414 | +0.13(+0.83%) |
Nov 02, 2021 | 15.84 | 15.97 | 15.54 | 15.72 | 36,470 | -0.06(-0.38%) |
Nov 01, 2021 | 15.85 | 16.18 | 15.49 | 15.78 | 78,713 | -0.01(-0.06%) |
Oct 29, 2021 | 15.64 | 15.92 | 15.56 | 15.79 | 39,205 | +0.06(+0.38%) |
Oct 28, 2021 | 15.73 | 15.88 | 15.50 | 15.73 | 34,569 | +0.19(+1.22%) |
Oct 27, 2021 | 16.06 | 16.00 | 15.49 | 15.54 | 46,535 | -0.51(-3.18%) |
Oct 26, 2021 | 16.12 | 16.05 | 74,212 | +0.03(+0.19%) | ||
Oct 25, 2021 | 16.02 | 16.19 | 15.70 | 16.02 | 86,226 | -0.05(-0.31%) |
Oct 22, 2021 | 16.10 | 16.25 | 15.98 | 16.07 | 46,003 | +0.03(+0.19%) |
Oct 21, 2021 | 15.61 | 16.18 | 15.61 | 16.04 | 50,574 | +0.36(+2.30%) |
Oct 20, 2021 | 15.60 | 15.75 | 15.50 | 15.68 | 148,791 | +0.16(+1.03%) |
Oct 19, 2021 | 15.33 | 15.65 | 15.27 | 15.52 | 120,992 | +0.19(+1.24%) |
Oct 18, 2021 | 15.26 | 15.51 | 15.20 | 15.33 | 42,996 | -0.04(-0.26%) |
Oct 15, 2021 | 15.39 | 15.59 | 15.27 | 15.37 | 88,585 | +0.47(+3.15%) |
Oct 14, 2021 | 15.04 | 15.15 | 14.89 | 14.90 | 46,875 | +0.07(+0.47%) |
Oct 13, 2021 | 14.89 | 15.03 | 14.82 | 14.83 | 33,755 | -0.09(-0.60%) |
Oct 12, 2021 | 14.99 | 15.05 | 14.72 | 14.92 | 51,564 | -0.07(-0.47%) |
Oct 11, 2021 | 15.11 | 15.21 | 14.96 | 14.99 | 55,395 | -0.17(-1.12%) |
Oct 08, 2021 | 15.42 | 15.42 | 15.00 | 15.16 | 87,479 | -0.22(-1.43%) |
Oct 07, 2021 | 15.00 | 15.60 | 14.79 | 15.38 | 233,789 | +0.66(+4.48%) |
Oct 06, 2021 | 14.59 | 14.74 | 14.37 | 14.72 | 87,548 | -0.01(-0.07%) |
Oct 05, 2021 | 14.77 | 14.85 | 14.63 | 14.73 | 51,872 | -0.04(-0.27%) |
Oct 04, 2021 | 14.87 | 14.87 | 14.49 | 14.77 | 64,333 | -0.12(-0.81%) |
Oct 01, 2021 | 14.69 | 15.13 | 14.55 | 14.89 | 125,720 | +0.24(+1.64%) |
Sep 30, 2021 | 14.89 | 14.94 | 14.61 | 14.65 | 41,979 | -0.20(-1.35%) |
Sep 29, 2021 | 14.66 | 15.00 | 14.54 | 14.85 | 67,468 | +0.31(+2.13%) |
Sep 28, 2021 | 14.99 | 15.00 | 14.39 | 14.54 | 120,515 | -0.45(-3.00%) |
Sep 27, 2021 | 14.50 | 15.20 | 14.50 | 14.99 | 99,765 | +0.51(+3.52%) |
Sep 24, 2021 | 15.04 | 15.06 | 14.48 | 14.48 | 84,897 | -0.56(-3.72%) |
Sep 23, 2021 | 14.66 | 15.28 | 14.66 | 15.04 | 142,467 | +0.44(+3.01%) |
Sep 22, 2021 | 14.20 | 14.85 | 14.20 | 14.60 | 150,205 | +0.54(+3.84%) |
Sep 21, 2021 | 14.58 | 15.23 | 13.85 | 14.06 | 298,389 | -0.36(-2.50%) |
Sep 20, 2021 | 14.46 | 14.81 | 14.41 | 14.42 | 419,779 | -0.08(-0.55%) |
Sep 17, 2021 | 14.32 | 14.84 | 14.27 | 14.50 | 518,543 | +0.11(+0.76%) |
Sep 16, 2021 | 15.22 | 15.49 | 14.36 | 14.39 | 195,822 | -0.72(-4.77%) |
Sep 15, 2021 | 15.76 | 15.98 | 15.11 | 15.11 | 183,320 | -0.64(-4.06%) |
Sep 14, 2021 | 16.47 | 16.78 | 15.74 | 15.75 | 68,105 | -0.59(-3.61%) |
Sep 13, 2021 | 16.30 | 16.51 | 16.02 | 16.34 | 60,055 | +0.04(+0.25%) |
Sep 10, 2021 | 16.71 | 16.82 | 16.29 | 16.30 | 44,112 | -0.40(-2.40%) |
Sep 09, 2021 | 17.05 | 17.05 | 16.67 | 16.70 | 54,287 | -0.30(-1.76%) |
Sep 08, 2021 | 17.40 | 17.44 | 16.95 | 17.00 | 36,009 | -0.36(-2.07%) |
Sep 07, 2021 | 17.44 | 17.80 | 17.06 | 17.36 | 55,770 | -0.06(-0.34%) |
Sep 03, 2021 | 17.32 | 17.53 | 17.10 | 17.42 | 25,371 | +0.21(+1.22%) |
Sep 02, 2021 | 17.57 | 17.57 | 16.99 | 17.21 | 50,004 | -0.26(-1.49%) |
Sep 01, 2021 | 17.19 | 17.70 | 17.19 | 17.47 | 33,267 | +0.35(+2.04%) |
Aug 31, 2021 | 17.33 | 17.33 | 17.02 | 17.12 | 36,029 | -0.13(-0.75%) |
Aug 30, 2021 | 17.62 | 17.62 | 17.02 | 17.25 | 37,555 | -0.24(-1.37%) |
Aug 27, 2021 | 17.39 | 17.65 | 17.26 | 17.49 | 30,012 | +0.22(+1.27%) |
Aug 26, 2021 | 17.35 | 17.49 | 17.02 | 17.27 | 39,688 | +0.00(+0.00%) |
Aug 25, 2021 | 17.13 | 17.61 | 16.98 | 17.27 | 28,232 | +0.21(+1.23%) |
Aug 24, 2021 | 17.47 | 17.70 | 17.02 | 17.06 | 45,289 | -0.48(-2.74%) |
Aug 23, 2021 | 17.10 | 17.64 | 17.10 | 17.54 | 28,685 | +0.51(+2.99%) |
Aug 20, 2021 | 16.74 | 17.19 | 16.71 | 17.03 | 39,095 | +0.21(+1.25%) |
Aug 19, 2021 | 16.33 | 17.00 | 16.33 | 16.82 | 37,640 | +0.38(+2.31%) |
Aug 18, 2021 | 16.70 | 16.85 | 16.39 | 16.44 | 36,084 | -0.31(-1.85%) |
Aug 17, 2021 | 16.57 | 16.84 | 16.33 | 16.75 | 41,920 | +0.16(+0.96%) |
Aug 16, 2021 | 16.44 | 16.62 | 16.22 | 16.59 | 32,738 | +0.24(+1.47%) |
Aug 13, 2021 | 16.18 | 16.59 | 16.01 | 16.35 | 18,177 | -0.08(-0.49%) |
Aug 12, 2021 | 16.64 | 16.73 | 16.20 | 16.43 | 23,150 | -0.23(-1.38%) |
Aug 11, 2021 | 16.85 | 17.08 | 16.51 | 16.66 | 35,490 | -0.22(-1.30%) |
Aug 10, 2021 | 16.70 | 16.88 | 16.42 | 16.88 | 28,926 | +0.25(+1.50%) |
Aug 09, 2021 | 17.06 | 17.25 | 16.63 | 16.63 | 36,067 | -0.40(-2.35%) |
Aug 06, 2021 | 16.98 | 17.48 | 16.50 | 17.03 | 79,103 | -0.19(-1.10%) |
Aug 05, 2021 | 17.21 | 17.34 | 16.64 | 17.22 | 49,857 | +0.14(+0.82%) |
Aug 04, 2021 | 17.18 | 17.42 | 17.01 | 17.08 | 35,397 | -0.28(-1.61%) |
Aug 03, 2021 | 17.39 | 17.48 | 17.19 | 17.36 | 24,559 | +0.02(+0.12%) |
Aug 02, 2021 | 17.66 | 17.66 | 17.25 | 17.34 | 29,090 | -0.25(-1.42%) |
Jul 30, 2021 | 17.33 | 17.89 | 17.33 | 17.59 | 26,309 | +0.28(+1.62%) |
Jul 29, 2021 | 17.67 | 17.77 | 17.26 | 17.31 | 42,483 | -0.26(-1.48%) |
Jul 28, 2021 | 17.59 | 17.73 | 17.32 | 17.57 | 35,705 | -0.04(-0.23%) |
Jul 27, 2021 | 17.49 | 17.82 | 17.31 | 17.61 | 32,045 | +0.09(+0.51%) |
Jul 26, 2021 | 17.68 | 17.68 | 17.38 | 17.52 | 35,516 | -0.15(-0.85%) |
Jul 23, 2021 | 17.56 | 17.79 | 17.31 | 17.67 | 27,390 | +0.26(+1.49%) |
Jul 22, 2021 | 17.77 | 17.98 | 17.31 | 17.41 | 28,753 | -0.50(-2.79%) |
Jul 21, 2021 | 18.17 | 18.33 | 17.89 | 17.91 | 21,718 | -0.14(-0.78%) |
Jul 20, 2021 | 17.68 | 18.52 | 17.46 | 18.05 | 80,429 | +0.56(+3.20%) |
Jul 19, 2021 | 17.96 | 18.00 | 17.43 | 17.49 | 33,367 | -0.77(-4.22%) |
Jul 16, 2021 | 18.32 | 18.59 | 18.20 | 18.26 | 41,936 | +0.02(+0.11%) |
Jul 15, 2021 | 18.19 | 18.26 | 17.82 | 18.24 | 45,141 | +0.02(+0.11%) |
Jul 14, 2021 | 18.15 | 18.29 | 17.89 | 18.22 | 39,833 | +0.16(+0.89%) |
Jul 13, 2021 | 18.84 | 18.88 | 17.90 | 18.06 | 52,145 | -0.86(-4.55%) |
Jul 12, 2021 | 18.10 | 19.06 | 17.95 | 18.92 | 66,692 | +0.81(+4.47%) |
Jul 09, 2021 | 17.69 | 18.37 | 17.69 | 18.11 | 40,282 | +0.48(+2.72%) |
Jul 08, 2021 | 17.26 | 17.76 | 17.18 | 17.63 | 50,821 | +0.05(+0.28%) |
Jul 07, 2021 | 17.83 | 18.02 | 17.42 | 17.58 | 42,194 | -0.37(-2.06%) |
Jul 06, 2021 | 17.26 | 18.03 | 17.20 | 17.95 | 81,197 | +0.61(+3.52%) |
Jul 02, 2021 | 17.47 | 17.54 | 17.09 | 17.34 | 68,838 | -0.03(-0.17%) |
Jul 01, 2021 | 17.52 | 17.67 | 17.30 | 17.37 | 95,431 | +0.00(+0.00%) |
Jun 30, 2021 | 17.98 | 18.11 | 17.23 | 17.37 | 96,925 | -0.72(-3.98%) |
Jun 29, 2021 | 18.75 | 18.98 | 17.92 | 18.09 | 58,515 | -0.70(-3.73%) |
Jun 28, 2021 | 18.56 | 18.98 | 18.20 | 18.79 | 70,598 | +0.68(+3.75%) |
Jun 25, 2021 | 18.85 | 19.03 | 17.90 | 18.11 | 385,256 | -0.72(-3.82%) |
Jun 24, 2021 | 18.98 | 19.08 | 18.73 | 18.83 | 52,061 | -0.02(-0.11%) |
Jun 23, 2021 | 19.01 | 19.43 | 18.80 | 18.85 | 78,614 | -0.18(-0.95%) |
Jun 22, 2021 | 19.43 | 19.43 | 19.01 | 19.03 | 47,331 | -0.36(-1.86%) |
Jun 21, 2021 | 19.10 | 19.68 | 19.05 | 19.39 | 56,879 | +0.28(+1.47%) |
Jun 18, 2021 | 19.20 | 19.45 | 19.03 | 19.11 | 62,030 | -0.33(-1.70%) |
Jun 17, 2021 | 19.31 | 19.59 | 19.26 | 19.44 | 43,571 | -0.06(-0.31%) |
Jun 16, 2021 | 19.81 | 19.98 | 19.40 | 19.50 | 52,460 | -0.31(-1.56%) |
Jun 15, 2021 | 19.80 | 19.89 | 19.53 | 19.81 | 46,597 | -0.09(-0.45%) |
Jun 14, 2021 | 19.89 | 20.16 | 19.80 | 19.90 | 37,736 | -0.08(-0.40%) |
Jun 11, 2021 | 20.18 | 20.25 | 19.96 | 19.98 | 55,793 | -0.08(-0.40%) |
Jun 10, 2021 | 20.04 | 20.15 | 19.90 | 20.06 | 25,741 | +0.03(+0.15%) |
Jun 09, 2021 | 20.18 | 20.29 | 19.98 | 20.03 | 45,615 | -0.22(-1.09%) |
Jun 08, 2021 | 20.51 | 20.58 | 20.19 | 20.25 | 51,191 | -0.23(-1.12%) |
Jun 07, 2021 | 20.38 | 20.61 | 20.29 | 20.48 | 48,441 | +0.10(+0.49%) |
Jun 04, 2021 | 20.50 | 20.51 | 20.21 | 20.38 | 67,659 | -0.06(-0.29%) |
Jun 03, 2021 | 19.80 | 20.46 | 19.68 | 20.44 | 51,790 | +0.47(+2.35%) |
Jun 02, 2021 | 20.06 | 20.32 | 19.57 | 19.97 | 40,038 | +0.00(+0.00%) |