Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.61 | 12.14 | 11.52 | 12.07 | 374,008 | +0.15(+1.26%) |
Jun 29, 2022 | 12.12 | 12.12 | 11.75 | 11.92 | 315,599 | -0.13(-1.08%) |
Jun 28, 2022 | 12.57 | 12.82 | 12.02 | 12.05 | 445,825 | -0.45(-3.60%) |
Jun 27, 2022 | 12.53 | 12.97 | 12.43 | 12.50 | 397,794 | +0.06(+0.48%) |
Jun 24, 2022 | 12.09 | 12.74 | 12.04 | 12.44 | 714,319 | +0.48(+4.01%) |
Jun 23, 2022 | 11.25 | 12.06 | 11.25 | 11.96 | 654,990 | +0.82(+7.36%) |
Jun 22, 2022 | 10.56 | 11.33 | 10.55 | 11.14 | 591,313 | +0.43(+4.01%) |
Jun 21, 2022 | 10.80 | 11.22 | 10.52 | 10.71 | 570,067 | +0.10(+0.94%) |
Jun 17, 2022 | 10.66 | 10.70 | 10.09 | 10.61 | 1,002,542 | -0.04(-0.38%) |
Jun 16, 2022 | 12.30 | 12.30 | 10.49 | 10.65 | 1,263,913 | -2.17(-16.93%) |
Jun 15, 2022 | 13.30 | 13.31 | 12.35 | 12.82 | 729,072 | -0.31(-2.36%) |
Jun 14, 2022 | 13.16 | 13.28 | 12.89 | 13.13 | 507,268 | -0.08(-0.61%) |
Jun 13, 2022 | 14.49 | 14.54 | 13.08 | 13.21 | 849,151 | -1.79(-11.93%) |
Jun 10, 2022 | 15.76 | 15.88 | 14.78 | 15.00 | 523,104 | -1.11(-6.89%) |
Jun 09, 2022 | 15.93 | 16.31 | 15.91 | 16.11 | 272,758 | +0.11(+0.69%) |
Jun 08, 2022 | 16.07 | 16.20 | 15.80 | 16.00 | 430,143 | -0.26(-1.60%) |
Jun 07, 2022 | 16.12 | 16.48 | 15.74 | 16.26 | 357,528 | -0.09(-0.55%) |
Jun 06, 2022 | 16.71 | 16.77 | 16.28 | 16.35 | 372,876 | -0.09(-0.55%) |
Jun 03, 2022 | 16.23 | 16.54 | 16.17 | 16.44 | 350,446 | -0.03(-0.18%) |
Jun 02, 2022 | 16.41 | 16.77 | 16.20 | 16.47 | 399,452 | +0.16(+0.98%) |
Jun 01, 2022 | 16.39 | 16.47 | 15.95 | 16.31 | 362,187 | +0.10(+0.62%) |
May 31, 2022 | 15.83 | 16.25 | 15.57 | 16.21 | 461,988 | +0.21(+1.31%) |
May 27, 2022 | 15.63 | 16.01 | 15.46 | 16.00 | 333,614 | +0.52(+3.36%) |
May 26, 2022 | 15.02 | 15.63 | 15.02 | 15.48 | 382,904 | +0.56(+3.75%) |
May 25, 2022 | 14.41 | 15.07 | 14.41 | 14.92 | 306,140 | +0.46(+3.18%) |
May 24, 2022 | 14.62 | 14.64 | 13.95 | 14.46 | 520,864 | -0.31(-2.10%) |
May 23, 2022 | 15.33 | 15.34 | 14.70 | 14.77 | 336,951 | -0.45(-2.96%) |
May 20, 2022 | 15.23 | 15.40 | 14.60 | 15.22 | 327,179 | +0.19(+1.26%) |
May 19, 2022 | 14.62 | 15.37 | 14.62 | 15.03 | 423,782 | +0.22(+1.49%) |
May 18, 2022 | 15.74 | 15.74 | 14.68 | 14.81 | 358,109 | -1.25(-7.78%) |
May 17, 2022 | 15.94 | 16.12 | 15.41 | 16.06 | 308,956 | +0.45(+2.88%) |
May 16, 2022 | 15.92 | 15.92 | 15.36 | 15.61 | 245,307 | -0.31(-1.95%) |
May 13, 2022 | 15.50 | 16.03 | 15.20 | 15.92 | 397,804 | +0.49(+3.18%) |
May 12, 2022 | 14.09 | 15.52 | 14.07 | 15.43 | 590,532 | +1.23(+8.66%) |
May 11, 2022 | 14.90 | 15.02 | 14.06 | 14.20 | 669,911 | -0.19(-1.32%) |
May 10, 2022 | 15.22 | 15.28 | 14.15 | 14.39 | 452,832 | -0.21(-1.44%) |
May 09, 2022 | 14.66 | 15.26 | 14.45 | 14.60 | 416,975 | -0.35(-2.34%) |
May 06, 2022 | 15.26 | 15.46 | 14.75 | 14.95 | 313,915 | -0.43(-2.80%) |
May 05, 2022 | 16.10 | 16.37 | 15.04 | 15.38 | 497,129 | -1.09(-6.62%) |
May 04, 2022 | 15.61 | 16.56 | 15.25 | 16.47 | 487,640 | +0.96(+6.19%) |
May 03, 2022 | 15.20 | 15.66 | 15.05 | 15.51 | 427,536 | +0.23(+1.51%) |
May 02, 2022 | 15.18 | 15.37 | 14.84 | 15.28 | 548,684 | +0.20(+1.33%) |
Apr 29, 2022 | 16.25 | 16.39 | 15.00 | 15.08 | 622,457 | -0.33(-2.14%) |
Apr 28, 2022 | 15.05 | 15.59 | 14.58 | 15.41 | 493,662 | +0.62(+4.19%) |
Apr 27, 2022 | 15.10 | 15.21 | 14.58 | 14.79 | 312,103 | -0.31(-2.05%) |
Apr 26, 2022 | 15.42 | 15.73 | 15.09 | 15.10 | 266,461 | -0.49(-3.14%) |
Apr 25, 2022 | 14.76 | 15.64 | 14.45 | 15.59 | 332,128 | +0.68(+4.56%) |
Apr 22, 2022 | 15.32 | 15.38 | 14.85 | 14.91 | 200,876 | -0.54(-3.50%) |
Apr 21, 2022 | 15.81 | 15.90 | 15.20 | 15.45 | 340,061 | -0.09(-0.58%) |
Apr 20, 2022 | 15.74 | 16.00 | 15.53 | 15.54 | 183,909 | -0.05(-0.32%) |
Apr 19, 2022 | 15.04 | 15.78 | 15.04 | 15.59 | 225,790 | +0.59(+3.93%) |
Apr 18, 2022 | 14.83 | 15.16 | 14.74 | 15.00 | 205,616 | +0.08(+0.54%) |
Apr 14, 2022 | 15.30 | 15.57 | 14.88 | 14.92 | 220,966 | -0.31(-2.04%) |
Apr 13, 2022 | 14.75 | 15.38 | 14.75 | 15.23 | 205,224 | +0.48(+3.25%) |
Apr 12, 2022 | 14.99 | 15.50 | 14.73 | 14.75 | 281,848 | +0.03(+0.20%) |
Apr 11, 2022 | 14.21 | 14.98 | 14.21 | 14.72 | 406,583 | +0.40(+2.79%) |
Apr 08, 2022 | 14.21 | 14.64 | 14.08 | 14.32 | 363,779 | +0.21(+1.49%) |
Apr 07, 2022 | 14.49 | 14.65 | 13.78 | 14.11 | 451,552 | -0.38(-2.62%) |
Apr 06, 2022 | 14.93 | 14.97 | 14.46 | 14.49 | 387,662 | -0.64(-4.23%) |
Apr 05, 2022 | 15.76 | 15.86 | 14.98 | 15.13 | 411,833 | -0.60(-3.81%) |
Apr 04, 2022 | 15.59 | 15.93 | 15.50 | 15.73 | 335,392 | +0.20(+1.29%) |
Apr 01, 2022 | 15.43 | 15.60 | 15.29 | 15.53 | 240,331 | +0.31(+2.04%) |
Mar 31, 2022 | 15.68 | 15.77 | 15.21 | 15.22 | 517,590 | -0.49(-3.12%) |
Mar 30, 2022 | 16.32 | 16.35 | 15.64 | 15.71 | 322,746 | -0.75(-4.56%) |
Mar 29, 2022 | 16.26 | 16.75 | 16.20 | 16.46 | 285,795 | +0.46(+2.88%) |
Mar 28, 2022 | 15.88 | 16.01 | 15.59 | 16.00 | 320,779 | +0.10(+0.63%) |
Mar 25, 2022 | 16.27 | 16.35 | 15.68 | 15.90 | 332,499 | -0.29(-1.79%) |
Mar 24, 2022 | 15.80 | 16.27 | 15.35 | 16.19 | 519,511 | +0.35(+2.21%) |
Mar 23, 2022 | 16.38 | 16.38 | 15.68 | 15.84 | 571,346 | -0.69(-4.17%) |
Mar 22, 2022 | 16.55 | 16.78 | 16.36 | 16.53 | 301,406 | +0.08(+0.49%) |
Mar 21, 2022 | 17.18 | 17.18 | 16.28 | 16.45 | 352,991 | -0.73(-4.25%) |
Mar 18, 2022 | 16.87 | 17.23 | 16.53 | 17.18 | 422,253 | +0.29(+1.72%) |
Mar 17, 2022 | 16.64 | 16.90 | 16.40 | 16.89 | 191,088 | +0.25(+1.50%) |
Mar 16, 2022 | 16.62 | 16.85 | 16.12 | 16.64 | 267,048 | +0.29(+1.77%) |
Mar 15, 2022 | 15.80 | 16.42 | 15.76 | 16.35 | 250,269 | +0.60(+3.81%) |
Mar 14, 2022 | 16.21 | 16.21 | 15.50 | 15.75 | 298,425 | -0.46(-2.84%) |
Mar 11, 2022 | 16.78 | 16.90 | 16.20 | 16.21 | 269,880 | -0.47(-2.82%) |
Mar 10, 2022 | 16.21 | 16.71 | 16.68 | 186,905 | +0.10(+0.60%) | |
Mar 09, 2022 | 16.61 | 17.03 | 16.55 | 16.58 | 222,634 | +0.39(+2.41%) |
Mar 08, 2022 | 15.71 | 16.65 | 15.53 | 16.19 | 493,259 | +0.51(+3.25%) |
Mar 07, 2022 | 16.81 | 16.97 | 15.67 | 15.68 | 406,374 | -1.17(-6.94%) |
Mar 04, 2022 | 16.56 | 16.87 | 16.33 | 16.85 | 325,939 | +0.07(+0.42%) |
Mar 03, 2022 | 17.38 | 17.50 | 16.63 | 16.78 | 223,354 | -0.40(-2.33%) |
Mar 02, 2022 | 16.68 | 17.37 | 16.66 | 17.18 | 357,497 | +0.66(+4.00%) |
Mar 01, 2022 | 16.23 | 16.75 | 16.23 | 16.52 | 254,907 | +0.15(+0.92%) |
Feb 28, 2022 | 16.23 | 16.47 | 16.04 | 16.37 | 358,463 | -0.06(-0.37%) |
Feb 25, 2022 | 15.66 | 16.46 | 15.71 | 16.43 | 432,263 | +0.82(+5.25%) |
Feb 24, 2022 | 14.51 | 15.64 | 14.38 | 15.61 | 587,234 | +0.52(+3.45%) |
Feb 23, 2022 | 15.67 | 15.85 | 15.01 | 15.09 | 374,456 | -0.46(-2.96%) |
Feb 22, 2022 | 16.00 | 16.14 | 15.41 | 15.55 | 362,289 | -0.64(-3.95%) |
Feb 18, 2022 | 16.19 | 0 | +0.12(+0.75%) | |||
Feb 17, 2022 | 16.69 | 16.69 | 16.03 | 16.07 | 352,806 | -0.76(-4.52%) |
Feb 16, 2022 | 16.88 | 16.99 | 16.59 | 16.83 | 249,966 | -0.09(-0.53%) |
Feb 15, 2022 | 16.71 | 17.02 | 16.69 | 16.92 | 270,923 | +0.44(+2.67%) |
Feb 14, 2022 | 16.50 | 16.80 | 16.37 | 16.48 | 324,470 | -0.04(-0.24%) |
Feb 11, 2022 | 16.81 | 17.04 | 16.42 | 16.52 | 341,693 | -0.20(-1.20%) |
Feb 10, 2022 | 17.10 | 17.58 | 16.61 | 16.72 | 545,851 | -0.86(-4.89%) |
Feb 09, 2022 | 17.36 | 17.73 | 17.31 | 17.58 | 411,835 | +0.43(+2.51%) |
Feb 08, 2022 | 16.99 | 17.24 | 16.81 | 17.15 | 353,651 | +0.15(+0.88%) |
Feb 07, 2022 | 17.14 | 17.41 | 16.82 | 17.00 | 330,792 | +0.01(+0.06%) |
Feb 04, 2022 | 17.91 | 17.95 | 16.89 | 16.99 | 580,154 | -1.12(-6.18%) |
Feb 03, 2022 | 18.20 | 18.11 | 300,007 | -0.26(-1.42%) | ||
Feb 02, 2022 | 18.16 | 18.53 | 18.01 | 18.37 | 407,031 | +0.36(+2.00%) |
Feb 01, 2022 | 18.28 | 18.47 | 17.58 | 18.01 | 535,050 | -0.23(-1.26%) |
Jan 31, 2022 | 17.60 | 18.27 | 18.24 | 715,698 | +0.46(+2.59%) | |
Jan 28, 2022 | 18.88 | 19.00 | 17.08 | 17.78 | 1,113,456 | -0.39(-2.15%) |
Jan 27, 2022 | 18.53 | 18.76 | 17.89 | 18.17 | 522,315 | -0.18(-0.98%) |
Jan 26, 2022 | 19.45 | 19.63 | 18.11 | 18.35 | 569,493 | -0.77(-4.03%) |
Jan 25, 2022 | 18.83 | 19.25 | 18.31 | 19.12 | 524,852 | +0.00(+0.00%) |
Jan 24, 2022 | 18.15 | 19.13 | 17.98 | 19.12 | 766,965 | +0.40(+2.14%) |
Jan 21, 2022 | 18.73 | 19.45 | 18.59 | 18.72 | 492,277 | -0.21(-1.11%) |
Jan 20, 2022 | 19.58 | 19.91 | 18.90 | 18.93 | 471,852 | -0.49(-2.52%) |
Jan 19, 2022 | 20.19 | 20.35 | 19.41 | 19.42 | 402,260 | -0.91(-4.48%) |
Jan 18, 2022 | 21.52 | 21.58 | 20.15 | 20.33 | 637,510 | -1.55(-7.08%) |
Jan 14, 2022 | 21.88 | 0 | +0.06(+0.27%) | |||
Jan 13, 2022 | 21.97 | 22.50 | 21.63 | 21.82 | 356,339 | +0.49(+2.30%) |
Jan 12, 2022 | 21.65 | 21.87 | 21.26 | 21.33 | 295,220 | -0.20(-0.93%) |
Jan 11, 2022 | 21.00 | 21.66 | 20.72 | 21.53 | 264,360 | +0.43(+2.04%) |
Jan 10, 2022 | 20.87 | 21.32 | 20.45 | 21.10 | 376,812 | +0.13(+0.62%) |
Jan 07, 2022 | 21.91 | 22.06 | 20.91 | 20.97 | 470,075 | -1.01(-4.60%) |
Jan 06, 2022 | 22.52 | 22.61 | 21.81 | 21.98 | 345,772 | -0.63(-2.79%) |
Jan 05, 2022 | 22.90 | 23.36 | 22.47 | 22.61 | 364,706 | -0.23(-1.01%) |
Jan 04, 2022 | 22.80 | 23.20 | 22.55 | 22.84 | 243,120 | +0.17(+0.75%) |
Jan 03, 2022 | 23.32 | 23.65 | 22.52 | 22.67 | 332,823 | -0.55(-2.37%) |
Dec 31, 2021 | 23.36 | 23.52 | 23.04 | 23.22 | 284,011 | -0.05(-0.21%) |
Dec 30, 2021 | 23.69 | 23.97 | 23.27 | 23.27 | 192,170 | -0.34(-1.44%) |
Dec 29, 2021 | 23.13 | 23.67 | 23.10 | 23.61 | 250,866 | +0.46(+1.99%) |
Dec 28, 2021 | 23.21 | 23.59 | 23.14 | 23.15 | 208,420 | -0.06(-0.26%) |
Dec 27, 2021 | 22.86 | 23.24 | 22.61 | 23.21 | 242,500 | +0.50(+2.20%) |
Dec 23, 2021 | 23.02 | 23.05 | 22.66 | 22.71 | 213,669 | -0.11(-0.48%) |
Dec 22, 2021 | 22.15 | 22.85 | 22.15 | 22.82 | 281,110 | +0.71(+3.21%) |
Dec 21, 2021 | 21.40 | 22.16 | 21.33 | 22.11 | 361,809 | +0.88(+4.15%) |
Dec 20, 2021 | 20.57 | 21.27 | 20.17 | 21.23 | 532,131 | +0.24(+1.14%) |
Dec 17, 2021 | 21.62 | 21.75 | 20.89 | 20.99 | 555,473 | -0.92(-4.20%) |
Dec 16, 2021 | 22.24 | 22.35 | 21.63 | 21.91 | 512,716 | -0.49(-2.19%) |
Dec 15, 2021 | 21.74 | 22.43 | 21.36 | 22.40 | 471,609 | +0.66(+3.04%) |
Dec 14, 2021 | 21.89 | 22.15 | 21.55 | 21.74 | 284,326 | -0.40(-1.81%) |
Dec 13, 2021 | 23.43 | 23.74 | 22.14 | 22.14 | 386,118 | -1.38(-5.87%) |
Dec 10, 2021 | 22.81 | 23.55 | 22.64 | 23.52 | 361,543 | +0.82(+3.61%) |
Dec 09, 2021 | 22.19 | 23.00 | 22.19 | 22.70 | 374,637 | +0.24(+1.07%) |
Dec 08, 2021 | 22.62 | 22.91 | 22.30 | 22.46 | 246,838 | +0.11(+0.49%) |
Dec 07, 2021 | 22.50 | 22.76 | 22.18 | 22.35 | 382,756 | +0.15(+0.68%) |
Dec 06, 2021 | 21.23 | 22.21 | 21.09 | 22.20 | 486,558 | +1.25(+5.97%) |
Dec 03, 2021 | 20.98 | 21.23 | 20.57 | 20.95 | 405,977 | +0.04(+0.19%) |
Dec 02, 2021 | 19.76 | 21.04 | 19.64 | 20.91 | 367,113 | +1.28(+6.52%) |
Dec 01, 2021 | 20.15 | 20.38 | 19.57 | 19.63 | 355,449 | -0.01(-0.05%) |
Nov 30, 2021 | 19.69 | 20.10 | 19.05 | 19.64 | 371,211 | -0.30(-1.50%) |
Nov 29, 2021 | 20.39 | 20.39 | 19.42 | 19.94 | 448,766 | -0.16(-0.80%) |
Nov 26, 2021 | 20.30 | 20.41 | 19.53 | 20.10 | 304,339 | -0.64(-3.09%) |
Nov 24, 2021 | 20.84 | 21.05 | 20.71 | 20.74 | 181,076 | -0.30(-1.43%) |
Nov 23, 2021 | 21.06 | 21.16 | 20.72 | 21.04 | 349,417 | -0.06(-0.28%) |
Nov 22, 2021 | 21.61 | 22.03 | 20.95 | 21.10 | 388,386 | -0.41(-1.91%) |
Nov 19, 2021 | 21.73 | 22.20 | 21.50 | 21.51 | 434,850 | -0.64(-2.89%) |
Nov 18, 2021 | 22.70 | 22.15 | 22.01 | 22.15 | 405,063 | -0.34(-1.51%) |
Nov 17, 2021 | 22.12 | 22.60 | 22.00 | 22.49 | 402,999 | +0.31(+1.40%) |
Nov 16, 2021 | 21.81 | 22.37 | 21.58 | 22.18 | 663,257 | +0.69(+3.21%) |
Nov 15, 2021 | 21.47 | 21.58 | 21.23 | 21.49 | 427,158 | +0.09(+0.42%) |
Nov 12, 2021 | 21.90 | 21.96 | 21.23 | 21.40 | 416,223 | -0.15(-0.70%) |
Nov 11, 2021 | 21.25 | 22.20 | 20.81 | 21.55 | 1,460,091 | +2.76(+14.69%) |
Nov 10, 2021 | 19.43 | 18.79 | 481,624 | -0.70(-3.59%) | ||
Nov 09, 2021 | 18.92 | 19.60 | 18.89 | 19.49 | 272,622 | +0.75(+4.00%) |
Nov 08, 2021 | 18.87 | 19.00 | 18.57 | 18.74 | 173,266 | +0.00(+0.00%) |
Nov 05, 2021 | 18.50 | 19.17 | 18.39 | 18.74 | 294,520 | +0.63(+3.48%) |
Nov 04, 2021 | 18.39 | 18.69 | 18.05 | 18.11 | 214,798 | -0.21(-1.15%) |
Nov 03, 2021 | 17.65 | 18.54 | 17.65 | 18.32 | 263,334 | +0.66(+3.74%) |
Nov 02, 2021 | 18.38 | 18.41 | 17.56 | 17.66 | 286,002 | -0.71(-3.86%) |
Nov 01, 2021 | 18.23 | 18.68 | 18.04 | 18.37 | 211,346 | +0.26(+1.44%) |
Oct 29, 2021 | 17.91 | 18.24 | 17.82 | 18.11 | 193,528 | +0.15(+0.84%) |
Oct 28, 2021 | 17.93 | 18.15 | 17.85 | 17.96 | 279,895 | +0.25(+1.41%) |
Oct 27, 2021 | 18.39 | 18.70 | 17.69 | 17.71 | 290,562 | -0.53(-2.91%) |
Oct 26, 2021 | 18.73 | 18.24 | 286,020 | -0.46(-2.46%) | ||
Oct 25, 2021 | 18.36 | 18.88 | 18.36 | 18.70 | 139,095 | +0.28(+1.52%) |
Oct 22, 2021 | 18.66 | 18.97 | 18.38 | 18.42 | 230,539 | -0.32(-1.71%) |
Oct 21, 2021 | 18.77 | 18.92 | 18.40 | 18.74 | 214,636 | +0.00(+0.00%) |
Oct 20, 2021 | 17.90 | 18.78 | 17.80 | 18.74 | 384,769 | +0.90(+5.04%) |
Oct 19, 2021 | 18.34 | 18.36 | 17.75 | 17.84 | 249,006 | -0.49(-2.67%) |
Oct 18, 2021 | 17.61 | 18.59 | 17.60 | 18.33 | 414,313 | +0.61(+3.44%) |
Oct 15, 2021 | 18.15 | 18.52 | 17.70 | 17.72 | 465,515 | -0.31(-1.72%) |
Oct 14, 2021 | 17.24 | 18.04 | 17.24 | 18.03 | 358,076 | +0.90(+5.25%) |
Oct 13, 2021 | 17.14 | 17.50 | 17.02 | 17.13 | 131,422 | +0.00(+0.00%) |
Oct 12, 2021 | 17.06 | 17.19 | 16.90 | 17.13 | 205,463 | +0.13(+0.76%) |
Oct 11, 2021 | 17.00 | 17.20 | 16.91 | 17.00 | 133,345 | -0.01(-0.06%) |
Oct 08, 2021 | 17.25 | 17.40 | 16.99 | 17.01 | 160,992 | -0.24(-1.39%) |
Oct 07, 2021 | 17.10 | 17.62 | 17.01 | 17.25 | 243,536 | +0.29(+1.71%) |
Oct 06, 2021 | 17.01 | 17.17 | 16.43 | 16.96 | 482,749 | -0.30(-1.74%) |
Oct 05, 2021 | 17.46 | 17.54 | 17.21 | 17.26 | 184,410 | -0.13(-0.75%) |
Oct 04, 2021 | 17.36 | 17.69 | 17.34 | 17.39 | 248,959 | -0.09(-0.51%) |
Oct 01, 2021 | 17.48 | 17.76 | 17.28 | 17.48 | 279,532 | +0.23(+1.33%) |
Sep 30, 2021 | 17.91 | 17.91 | 17.27 | 17.25 | 310,343 | -0.56(-3.14%) |
Sep 29, 2021 | 18.01 | 18.20 | 17.73 | 17.81 | 151,840 | -0.04(-0.22%) |
Sep 28, 2021 | 18.10 | 18.30 | 17.83 | 17.85 | 284,947 | -0.43(-2.35%) |
Sep 27, 2021 | 17.72 | 18.52 | 17.72 | 18.28 | 213,095 | +0.49(+2.75%) |
Sep 24, 2021 | 17.49 | 17.92 | 17.28 | 17.79 | 208,229 | +0.13(+0.74%) |
Sep 23, 2021 | 17.76 | 18.04 | 17.61 | 17.66 | 223,660 | +0.10(+0.57%) |
Sep 22, 2021 | 17.40 | 17.99 | 17.40 | 17.56 | 241,516 | +0.41(+2.39%) |
Sep 21, 2021 | 17.56 | 17.72 | 17.07 | 17.15 | 244,950 | -0.28(-1.61%) |
Sep 20, 2021 | 17.74 | 17.90 | 17.08 | 17.43 | 417,293 | -0.85(-4.65%) |
Sep 17, 2021 | 18.10 | 18.33 | 17.85 | 18.28 | 593,553 | +0.16(+0.88%) |
Sep 16, 2021 | 17.90 | 18.33 | 17.87 | 18.12 | 278,204 | +0.27(+1.51%) |
Sep 15, 2021 | 17.58 | 17.91 | 17.45 | 17.85 | 312,175 | +0.23(+1.31%) |
Sep 14, 2021 | 18.23 | 18.45 | 17.49 | 17.62 | 398,747 | -0.39(-2.17%) |
Sep 13, 2021 | 18.26 | 18.26 | 17.49 | 18.01 | 432,124 | -0.08(-0.44%) |
Sep 10, 2021 | 18.45 | 18.61 | 18.05 | 18.09 | 223,250 | -0.19(-1.04%) |
Sep 09, 2021 | 18.28 | 18.65 | 18.19 | 18.28 | 294,122 | +0.01(+0.05%) |
Sep 08, 2021 | 18.56 | 18.82 | 18.21 | 18.27 | 512,584 | -0.68(-3.59%) |
Sep 07, 2021 | 18.86 | 19.16 | 18.57 | 18.95 | 361,113 | -0.01(-0.05%) |
Sep 03, 2021 | 19.07 | 19.26 | 18.68 | 18.96 | 497,182 | -0.19(-0.99%) |
Sep 02, 2021 | 19.51 | 19.60 | 19.05 | 19.15 | 376,295 | -0.26(-1.34%) |
Sep 01, 2021 | 18.75 | 19.42 | 18.75 | 19.41 | 507,346 | +0.70(+3.74%) |
Aug 31, 2021 | 18.62 | 18.91 | 18.26 | 18.71 | 293,712 | +0.11(+0.59%) |
Aug 30, 2021 | 19.12 | 19.12 | 18.60 | 18.60 | 209,148 | -0.39(-2.05%) |
Aug 27, 2021 | 18.32 | 19.14 | 18.29 | 18.99 | 303,099 | +0.65(+3.54%) |
Aug 26, 2021 | 18.88 | 18.88 | 18.10 | 18.34 | 279,415 | -0.41(-2.19%) |
Aug 25, 2021 | 18.53 | 19.06 | 18.50 | 18.75 | 361,498 | +0.26(+1.41%) |
Aug 24, 2021 | 17.99 | 18.96 | 17.99 | 18.49 | 517,685 | +0.60(+3.35%) |
Aug 23, 2021 | 18.14 | 18.17 | 17.52 | 17.89 | 302,666 | -0.09(-0.50%) |
Aug 20, 2021 | 17.58 | 18.12 | 17.52 | 17.98 | 311,752 | +0.47(+2.68%) |
Aug 19, 2021 | 17.17 | 17.68 | 17.17 | 17.51 | 349,881 | +0.20(+1.16%) |
Aug 18, 2021 | 17.30 | 17.92 | 17.27 | 17.31 | 274,384 | -0.11(-0.63%) |
Aug 17, 2021 | 17.76 | 17.76 | 17.10 | 17.42 | 639,120 | -0.64(-3.54%) |
Aug 16, 2021 | 17.55 | 18.25 | 17.27 | 18.06 | 472,861 | +0.31(+1.75%) |
Aug 13, 2021 | 17.94 | 18.19 | 17.68 | 17.75 | 202,512 | -0.18(-1.00%) |
Aug 12, 2021 | 18.21 | 18.41 | 17.68 | 17.93 | 289,039 | -0.28(-1.54%) |
Aug 11, 2021 | 17.36 | 18.23 | 17.28 | 18.21 | 346,371 | +0.84(+4.84%) |
Aug 10, 2021 | 17.21 | 17.65 | 16.98 | 17.37 | 255,274 | +0.17(+0.99%) |
Aug 09, 2021 | 17.48 | 17.62 | 17.17 | 17.20 | 240,215 | -0.44(-2.49%) |
Aug 06, 2021 | 17.58 | 17.89 | 17.39 | 17.64 | 259,280 | +0.17(+0.97%) |
Aug 05, 2021 | 16.94 | 17.66 | 16.94 | 17.47 | 436,009 | +0.55(+3.25%) |
Aug 04, 2021 | 17.26 | 17.51 | 16.80 | 16.92 | 445,911 | -0.71(-4.03%) |
Aug 03, 2021 | 17.76 | 17.97 | 17.22 | 17.63 | 530,231 | -0.18(-1.01%) |
Aug 02, 2021 | 18.39 | 18.60 | 17.76 | 17.81 | 465,305 | -0.45(-2.46%) |
Jul 30, 2021 | 18.41 | 19.28 | 17.97 | 18.26 | 617,134 | -0.19(-1.03%) |
Jul 29, 2021 | 17.79 | 18.87 | 17.79 | 18.45 | 810,293 | +0.97(+5.55%) |
Jul 28, 2021 | 17.55 | 17.80 | 17.32 | 17.48 | 275,645 | +0.06(+0.34%) |
Jul 27, 2021 | 16.99 | 17.43 | 16.83 | 17.42 | 249,893 | +0.25(+1.46%) |
Jul 26, 2021 | 17.76 | 17.89 | 17.16 | 17.17 | 453,289 | -0.45(-2.55%) |
Jul 23, 2021 | 17.34 | 17.70 | 17.14 | 17.62 | 380,048 | +0.57(+3.34%) |
Jul 22, 2021 | 17.33 | 17.33 | 16.85 | 17.05 | 393,904 | -0.51(-2.90%) |
Jul 21, 2021 | 17.14 | 17.61 | 17.14 | 17.56 | 699,354 | +0.62(+3.66%) |
Jul 20, 2021 | 16.25 | 17.10 | 16.09 | 16.94 | 386,232 | +0.76(+4.70%) |
Jul 19, 2021 | 16.11 | 16.67 | 15.95 | 16.18 | 554,552 | -0.44(-2.65%) |
Jul 16, 2021 | 16.90 | 17.15 | 16.52 | 16.62 | 332,289 | -0.18(-1.07%) |
Jul 15, 2021 | 17.02 | 17.23 | 16.54 | 16.80 | 400,975 | -0.37(-2.15%) |
Jul 14, 2021 | 17.38 | 17.59 | 16.99 | 17.17 | 366,554 | -0.01(-0.06%) |
Jul 13, 2021 | 17.71 | 17.74 | 17.02 | 17.18 | 823,233 | -0.68(-3.81%) |
Jul 12, 2021 | 17.91 | 17.95 | 17.61 | 17.86 | 404,893 | -0.19(-1.05%) |
Jul 09, 2021 | 17.84 | 18.19 | 17.78 | 18.05 | 363,413 | +0.47(+2.67%) |
Jul 08, 2021 | 18.00 | 18.25 | 17.41 | 17.58 | 671,510 | -1.07(-5.74%) |
Jul 07, 2021 | 18.29 | 18.86 | 18.18 | 18.65 | 368,255 | +0.42(+2.30%) |
Jul 06, 2021 | 19.23 | 19.27 | 17.94 | 18.23 | 899,696 | -1.16(-5.98%) |
Jul 02, 2021 | 20.03 | 20.05 | 19.35 | 19.39 | 328,713 | -0.51(-2.56%) |