Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 16.94 | 17.08 | 16.42 | 16.45 | 33,835 | -0.67(-3.89%) |
Jul 28, 2022 | 17.46 | 17.78 | 17.05 | 17.12 | 17,483 | -0.37(-2.12%) |
Jul 27, 2022 | 18.56 | 18.66 | 17.28 | 17.49 | 43,263 | -1.95(-10.04%) |
Jul 26, 2022 | 18.67 | 19.54 | 18.61 | 19.44 | 20,178 | +0.86(+4.61%) |
Jul 25, 2022 | 18.42 | 18.88 | 18.36 | 18.58 | 21,595 | +0.21(+1.12%) |
Jul 22, 2022 | 17.56 | 18.49 | 17.56 | 18.38 | 11,412 | +0.85(+4.86%) |
Jul 21, 2022 | 17.87 | 18.33 | 17.48 | 17.52 | 15,584 | -0.31(-1.76%) |
Jul 20, 2022 | 18.50 | 18.57 | 17.71 | 17.84 | 27,609 | -0.78(-4.19%) |
Jul 19, 2022 | 19.51 | 19.51 | 18.56 | 18.62 | 27,958 | -1.19(-6.01%) |
Jul 18, 2022 | 18.91 | 20.02 | 18.85 | 19.81 | 27,450 | +0.29(+1.46%) |
Jul 15, 2022 | 19.72 | 19.90 | 19.50 | 19.52 | 26,725 | -0.68(-3.35%) |
Jul 14, 2022 | 20.82 | 21.23 | 19.97 | 20.20 | 18,328 | -0.10(-0.47%) |
Jul 13, 2022 | 20.81 | 21.04 | 20.04 | 20.29 | 16,826 | +0.20(+0.97%) |
Jul 12, 2022 | 19.51 | 20.29 | 19.16 | 20.10 | 10,475 | +0.49(+2.50%) |
Jul 11, 2022 | 19.22 | 19.66 | 19.05 | 19.61 | 24,128 | +0.89(+4.73%) |
Jul 08, 2022 | 19.42 | 19.42 | 18.70 | 18.72 | 14,036 | -0.12(-0.66%) |
Jul 07, 2022 | 19.52 | 19.63 | 18.69 | 18.85 | 28,752 | -0.89(-4.53%) |
Jul 06, 2022 | 19.95 | 20.20 | 19.44 | 19.74 | 18,056 | -0.31(-1.57%) |
Jul 05, 2022 | 21.53 | 21.85 | 20.06 | 20.06 | 25,254 | -1.01(-4.79%) |
Jul 01, 2022 | 21.41 | 21.76 | 21.00 | 21.07 | 18,334 | -0.06(-0.27%) |
Jun 30, 2022 | 21.10 | 21.75 | 20.50 | 21.12 | 28,637 | +0.65(+3.16%) |
Jun 29, 2022 | 20.68 | 20.81 | 20.24 | 20.48 | 20,770 | +0.06(+0.28%) |
Jun 28, 2022 | 19.06 | 20.48 | 19.06 | 20.42 | 22,120 | +1.20(+6.24%) |
Jun 27, 2022 | 18.76 | 19.35 | 18.76 | 19.22 | 9,154 | +0.31(+1.66%) |
Jun 24, 2022 | 20.00 | 20.06 | 18.90 | 18.90 | 37,669 | -1.65(-8.01%) |
Jun 23, 2022 | 20.80 | 21.16 | 20.47 | 20.55 | 14,822 | -0.69(-3.27%) |
Jun 22, 2022 | 21.71 | 21.71 | 20.63 | 21.25 | 15,616 | +0.18(+0.86%) |
Jun 21, 2022 | 21.39 | 21.44 | 20.67 | 21.07 | 36,725 | -1.09(-4.90%) |
Jun 17, 2022 | 22.64 | 23.05 | 21.84 | 22.15 | 190,931 | -0.69(-3.04%) |
Jun 16, 2022 | 22.30 | 23.09 | 22.06 | 22.85 | 182,299 | +1.75(+8.30%) |
Jun 15, 2022 | 21.46 | 21.95 | 20.34 | 21.09 | 585,999 | -1.13(-5.10%) |
Jun 14, 2022 | 21.87 | 22.53 | 21.85 | 22.23 | 387,471 | -0.21(-0.93%) |
Jun 13, 2022 | 21.87 | 22.44 | 21.48 | 22.44 | 268,359 | +2.05(+10.04%) |
Jun 10, 2022 | 19.52 | 20.47 | 19.52 | 20.39 | 237,314 | +1.47(+7.75%) |
Jun 09, 2022 | 18.09 | 18.92 | 17.91 | 18.92 | 14,582 | +0.93(+5.18%) |
Jun 08, 2022 | 17.71 | 17.99 | 17.52 | 17.99 | 27,297 | +0.31(+1.78%) |
Jun 07, 2022 | 18.56 | 18.56 | 17.60 | 17.68 | 34,292 | -0.43(-2.37%) |
Jun 06, 2022 | 17.80 | 18.27 | 17.40 | 18.11 | 539,825 | -0.11(-0.63%) |
Jun 03, 2022 | 18.02 | 18.34 | 17.81 | 18.22 | 29,816 | +0.93(+5.40%) |
Jun 02, 2022 | 18.58 | 18.58 | 17.25 | 17.29 | 22,043 | -0.99(-5.42%) |
Jun 01, 2022 | 17.75 | 18.44 | 17.44 | 18.28 | 21,289 | +0.13(+0.73%) |
May 31, 2022 | 18.02 | 18.59 | 17.88 | 18.14 | 14,027 | +0.12(+0.69%) |
May 27, 2022 | 19.04 | 19.04 | 17.99 | 18.02 | 35,711 | -1.38(-7.11%) |
May 26, 2022 | 20.55 | 20.88 | 19.17 | 19.40 | 61,243 | -0.94(-4.63%) |
May 25, 2022 | 21.16 | 21.18 | 20.12 | 20.34 | 63,058 | -0.68(-3.22%) |
May 24, 2022 | 20.82 | 21.65 | 20.72 | 21.02 | 92,083 | +1.05(+5.24%) |
May 23, 2022 | 20.53 | 20.80 | 19.85 | 19.97 | 90,874 | -0.86(-4.11%) |
May 20, 2022 | 20.13 | 22.02 | 20.01 | 20.83 | 71,726 | +0.00(+0.00%) |
May 19, 2022 | 20.68 | 20.92 | 20.05 | 20.83 | 23,090 | +0.41(+2.03%) |
May 18, 2022 | 19.29 | 20.45 | 19.01 | 20.41 | 135,570 | +1.77(+9.47%) |
May 17, 2022 | 18.97 | 19.32 | 18.54 | 18.65 | 24,193 | -1.04(-5.30%) |
May 16, 2022 | 19.61 | 19.81 | 19.15 | 19.69 | 19,534 | +0.48(+2.51%) |
May 13, 2022 | 20.06 | 20.26 | 18.90 | 19.21 | 222,903 | -1.60(-7.69%) |
May 12, 2022 | 20.94 | 21.66 | 20.11 | 20.81 | 126,117 | +0.45(+2.20%) |
May 11, 2022 | 19.38 | 20.50 | 18.70 | 20.36 | 163,367 | +1.26(+6.58%) |
May 10, 2022 | 18.80 | 19.73 | 18.49 | 19.10 | 45,880 | -0.55(-2.81%) |
May 09, 2022 | 18.81 | 19.89 | 18.72 | 19.66 | 77,439 | +1.44(+7.93%) |
May 06, 2022 | 18.20 | 18.82 | 17.56 | 18.21 | 61,215 | +0.38(+2.15%) |
May 05, 2022 | 16.64 | 18.23 | 16.64 | 17.83 | 57,747 | +1.58(+9.72%) |
May 04, 2022 | 17.45 | 18.11 | 16.23 | 16.25 | 48,880 | -1.25(-7.12%) |
May 03, 2022 | 17.69 | 17.84 | 17.27 | 17.50 | 17,556 | -0.09(-0.49%) |
May 02, 2022 | 18.39 | 18.52 | 17.49 | 17.58 | 93,434 | -0.72(-3.91%) |
Apr 29, 2022 | 17.44 | 18.31 | 16.78 | 18.30 | 119,522 | +1.32(+7.80%) |
Apr 28, 2022 | 17.90 | 18.17 | 16.76 | 16.97 | 396,725 | -1.72(-9.22%) |
Apr 27, 2022 | 18.65 | 18.88 | 17.98 | 18.70 | 85,720 | +0.04(+0.20%) |
Apr 26, 2022 | 17.68 | 18.66 | 17.68 | 18.66 | 28,826 | +1.31(+7.57%) |
Apr 25, 2022 | 18.23 | 18.29 | 17.32 | 17.34 | 70,879 | -0.69(-3.85%) |
Apr 22, 2022 | 16.95 | 18.04 | 16.95 | 18.04 | 33,330 | +1.06(+6.22%) |
Apr 21, 2022 | 15.88 | 17.16 | 15.74 | 16.98 | 30,099 | +0.73(+4.48%) |
Apr 20, 2022 | 15.63 | 16.32 | 15.63 | 16.25 | 8,731 | +0.26(+1.61%) |
Apr 19, 2022 | 16.74 | 16.74 | 15.92 | 16.00 | 19,842 | -0.76(-4.55%) |
Apr 18, 2022 | 17.02 | 17.02 | 16.46 | 16.76 | 13,998 | +0.04(+0.26%) |
Apr 14, 2022 | 16.11 | 16.75 | 16.11 | 16.72 | 189,015 | +0.79(+4.96%) |
Apr 13, 2022 | 16.36 | 16.36 | 15.75 | 15.93 | 115,851 | -0.54(-3.29%) |
Apr 12, 2022 | 15.83 | 16.64 | 15.61 | 16.47 | 34,758 | +0.07(+0.41%) |
Apr 11, 2022 | 15.93 | 16.40 | 15.93 | 16.40 | 291,093 | +0.86(+5.51%) |
Apr 08, 2022 | 15.23 | 15.57 | 15.17 | 15.54 | 18,044 | +0.49(+3.28%) |
Apr 07, 2022 | 15.21 | 15.43 | 14.86 | 15.05 | 14,945 | -0.12(-0.80%) |
Apr 06, 2022 | 14.96 | 15.37 | 14.79 | 15.17 | 227,936 | +0.89(+6.20%) |
Apr 05, 2022 | 13.71 | 14.36 | 13.71 | 14.29 | 15,113 | +0.60(+4.36%) |
Apr 04, 2022 | 14.20 | 14.20 | 13.65 | 13.69 | 13,870 | -0.62(-4.30%) |
Apr 01, 2022 | 14.11 | 14.58 | 14.09 | 14.31 | 10,814 | +0.11(+0.80%) |
Mar 31, 2022 | 13.71 | 14.19 | 13.71 | 14.19 | 9,634 | +0.39(+2.83%) |
Mar 30, 2022 | 13.50 | 13.86 | 13.45 | 13.80 | 34,168 | +0.34(+2.55%) |
Mar 29, 2022 | 13.67 | 13.84 | 13.36 | 13.46 | 15,753 | -0.51(-3.65%) |
Mar 28, 2022 | 14.28 | 14.43 | 13.96 | 13.97 | 25,527 | -0.38(-2.62%) |
Mar 25, 2022 | 14.23 | 14.59 | 14.19 | 14.35 | 15,765 | +0.14(+1.01%) |
Mar 24, 2022 | 14.97 | 14.97 | 14.20 | 14.20 | 12,696 | -0.79(-5.27%) |
Mar 23, 2022 | 15.04 | 15.14 | 14.66 | 14.99 | 33,105 | +0.31(+2.14%) |
Mar 22, 2022 | 15.22 | 15.22 | 14.50 | 14.68 | 32,323 | -0.56(-3.69%) |
Mar 21, 2022 | 15.18 | 15.62 | 15.04 | 15.24 | 25,757 | +0.09(+0.61%) |
Mar 18, 2022 | 16.01 | 16.05 | 15.14 | 15.15 | 22,535 | -0.82(-5.11%) |
Mar 17, 2022 | 16.51 | 16.52 | 15.89 | 15.96 | 25,356 | -0.32(-1.99%) |
Mar 16, 2022 | 17.00 | 17.41 | 16.29 | 16.29 | 40,601 | -1.30(-7.41%) |
Mar 15, 2022 | 18.49 | 18.63 | 17.49 | 17.59 | 106,546 | -1.16(-6.19%) |
Mar 14, 2022 | 18.07 | 18.87 | 17.82 | 18.75 | 29,317 | +0.85(+4.73%) |
Mar 11, 2022 | 16.76 | 17.91 | 16.76 | 17.91 | 19,758 | +0.80(+4.67%) |
Mar 10, 2022 | 17.05 | 17.63 | 17.05 | 17.11 | 36,329 | +0.51(+3.10%) |
Mar 09, 2022 | 17.22 | 17.29 | 16.46 | 16.59 | 55,552 | -1.46(-8.07%) |
Mar 08, 2022 | 17.97 | 18.60 | 17.03 | 18.05 | 29,330 | +0.06(+0.32%) |
Mar 07, 2022 | 16.80 | 18.00 | 16.70 | 17.99 | 34,239 | +1.29(+7.71%) |
Mar 04, 2022 | 16.38 | 16.90 | 16.13 | 16.70 | 21,748 | +0.61(+3.79%) |
Mar 03, 2022 | 15.57 | 16.24 | 15.52 | 16.09 | 19,191 | +0.46(+2.96%) |
Mar 02, 2022 | 16.13 | 16.31 | 15.49 | 15.63 | 21,783 | -0.56(-3.47%) |
Mar 01, 2022 | 15.93 | 16.41 | 15.61 | 16.19 | 36,429 | +0.39(+2.47%) |
Feb 28, 2022 | 16.09 | 16.21 | 15.75 | 15.80 | 28,284 | -0.07(-0.42%) |
Feb 25, 2022 | 16.10 | 16.14 | 15.84 | 15.87 | 84,288 | -0.36(-2.20%) |
Feb 24, 2022 | 19.06 | 19.06 | 16.20 | 16.23 | 54,406 | -1.44(-8.16%) |
Feb 23, 2022 | 16.40 | 17.71 | 16.38 | 17.67 | 23,447 | +0.75(+4.45%) |
Feb 22, 2022 | 16.97 | 17.35 | 16.28 | 16.92 | 139,429 | +0.41(+2.48%) |
Feb 18, 2022 | 16.51 | 0 | +0.47(+2.91%) | |||
Feb 17, 2022 | 15.36 | 16.09 | 15.36 | 16.04 | 28,378 | +0.96(+6.38%) |
Feb 16, 2022 | 15.32 | 15.56 | 14.97 | 15.08 | 26,825 | +0.09(+0.57%) |
Feb 15, 2022 | 15.29 | 15.46 | 14.95 | 14.99 | 79,799 | -0.93(-5.86%) |
Feb 14, 2022 | 16.06 | 16.15 | 15.56 | 15.93 | 126,076 | +0.10(+0.64%) |
Feb 11, 2022 | 15.00 | 15.97 | 14.75 | 15.82 | 106,606 | +0.92(+6.15%) |
Feb 10, 2022 | 14.90 | 15.00 | 14.26 | 14.91 | 93,835 | +0.71(+5.03%) |
Feb 09, 2022 | 14.50 | 14.65 | 14.19 | 14.19 | 21,085 | -0.78(-5.21%) |
Feb 08, 2022 | 15.34 | 15.50 | 14.89 | 14.97 | 3,810 | -0.32(-2.12%) |
Feb 07, 2022 | 15.11 | 15.45 | 14.85 | 15.30 | 18,338 | +0.22(+1.45%) |
Feb 04, 2022 | 15.55 | 15.63 | 14.78 | 15.08 | 40,559 | -0.25(-1.61%) |
Feb 03, 2022 | 15.05 | 15.39 | 15.33 | 26,367 | +1.22(+8.64%) | |
Feb 02, 2022 | 14.03 | 14.43 | 13.93 | 14.11 | 18,649 | -0.45(-3.11%) |
Feb 01, 2022 | 14.65 | 15.07 | 14.56 | 14.56 | 56,901 | -0.14(-0.94%) |
Jan 31, 2022 | 15.47 | 14.66 | 14.70 | 44,322 | -0.92(-5.90%) | |
Jan 28, 2022 | 16.80 | 17.14 | 15.75 | 15.62 | 27,209 | -1.29(-7.62%) |
Jan 27, 2022 | 16.28 | 17.06 | 15.95 | 16.91 | 12,553 | +0.31(+1.86%) |
Jan 26, 2022 | 15.76 | 17.04 | 15.70 | 16.60 | 64,108 | -0.25(-1.47%) |
Jan 25, 2022 | 16.54 | 17.11 | 16.30 | 16.85 | 56,226 | +0.84(+5.23%) |
Jan 24, 2022 | 16.94 | 17.93 | 16.01 | 16.01 | 93,402 | -0.19(-1.18%) |
Jan 21, 2022 | 15.77 | 16.22 | 15.28 | 16.20 | 72,234 | +0.62(+3.97%) |
Jan 20, 2022 | 14.81 | 15.61 | 14.55 | 15.58 | 17,608 | +0.40(+2.63%) |
Jan 19, 2022 | 14.81 | 15.18 | 14.35 | 15.18 | 22,858 | +0.36(+2.44%) |
Jan 18, 2022 | 14.41 | 14.82 | 14.33 | 14.82 | 15,546 | +0.80(+5.72%) |
Jan 14, 2022 | 14.02 | 0 | -0.33(-2.32%) | |||
Jan 13, 2022 | 13.37 | 14.37 | 13.37 | 14.35 | 18,467 | +0.85(+6.33%) |
Jan 12, 2022 | 13.23 | 13.63 | 13.19 | 13.50 | 32,945 | -0.10(-0.70%) |
Jan 11, 2022 | 13.99 | 14.28 | 13.56 | 13.59 | 18,476 | -0.32(-2.33%) |
Jan 10, 2022 | 14.75 | 14.92 | 13.92 | 13.92 | 55,767 | -0.25(-1.75%) |
Jan 07, 2022 | 13.82 | 14.34 | 13.82 | 14.16 | 35,963 | +0.27(+1.92%) |
Jan 06, 2022 | 13.94 | 13.97 | 13.57 | 13.90 | 146,291 | +0.08(+0.55%) |
Jan 05, 2022 | 13.14 | 13.84 | 13.02 | 13.82 | 17,441 | +0.99(+7.72%) |
Jan 04, 2022 | 12.43 | 13.09 | 12.43 | 12.83 | 6,073 | +0.31(+2.44%) |
Jan 03, 2022 | 12.51 | 12.77 | 12.51 | 12.53 | 15,202 | -0.17(-1.36%) |
Dec 31, 2021 | 12.62 | 12.70 | 12.45 | 12.70 | 2,804 | +0.25(+1.99%) |
Dec 30, 2021 | 12.39 | 12.53 | 12.26 | 12.45 | 3,258 | +0.11(+0.89%) |
Dec 29, 2021 | 12.39 | 12.47 | 12.32 | 12.34 | 2,132 | -0.05(-0.38%) |
Dec 28, 2021 | 12.13 | 12.39 | 12.13 | 12.39 | 23,488 | +0.20(+1.60%) |
Dec 27, 2021 | 12.55 | 12.55 | 12.18 | 12.19 | 10,005 | -0.44(-3.48%) |
Dec 23, 2021 | 12.85 | 12.85 | 12.58 | 12.63 | 9,894 | -0.25(-1.93%) |
Dec 22, 2021 | 13.08 | 13.08 | 12.88 | 12.88 | 5,901 | -0.22(-1.66%) |
Dec 21, 2021 | 13.57 | 13.71 | 13.10 | 13.10 | 8,961 | -0.82(-5.88%) |
Dec 20, 2021 | 14.11 | 14.11 | 13.80 | 13.92 | 28,606 | +0.36(+2.67%) |
Dec 17, 2021 | 13.67 | 13.90 | 13.36 | 13.56 | 11,661 | +0.10(+0.76%) |
Dec 16, 2021 | 12.58 | 13.63 | 12.55 | 13.45 | 14,301 | +0.76(+5.95%) |
Dec 15, 2021 | 13.48 | 13.68 | 12.70 | 12.70 | 15,222 | -0.71(-5.33%) |
Dec 14, 2021 | 13.25 | 13.69 | 13.25 | 13.41 | 14,933 | +0.47(+3.61%) |
Dec 13, 2021 | 12.62 | 12.95 | 12.47 | 12.95 | 19,449 | +0.32(+2.56%) |
Dec 10, 2021 | 12.68 | 12.87 | 12.60 | 12.62 | 7,661 | -0.37(-2.86%) |
Dec 09, 2021 | 12.62 | 12.99 | 12.53 | 12.99 | 17,485 | +0.30(+2.33%) |
Dec 08, 2021 | 12.79 | 12.93 | 12.70 | 12.70 | 6,432 | -0.13(-1.05%) |
Dec 07, 2021 | 13.19 | 13.33 | 12.83 | 12.83 | 23,773 | -1.08(-7.79%) |
Dec 06, 2021 | 14.13 | 14.35 | 13.80 | 13.91 | 45,224 | -0.20(-1.42%) |
Dec 03, 2021 | 14.02 | 14.43 | 14.01 | 14.12 | 42,622 | +0.48(+3.49%) |
Dec 02, 2021 | 13.99 | 14.22 | 13.46 | 13.64 | 118,899 | -0.24(-1.73%) |
Dec 01, 2021 | 13.12 | 13.88 | 12.85 | 13.88 | 8,357 | +0.53(+3.96%) |
Nov 30, 2021 | 12.98 | 13.48 | 12.98 | 13.35 | 7,757 | +0.33(+2.52%) |
Nov 29, 2021 | 13.21 | 13.27 | 12.95 | 13.02 | 14,059 | -0.63(-4.63%) |
Nov 26, 2021 | 13.42 | 13.69 | 13.23 | 13.65 | 13,626 | +0.56(+4.24%) |
Nov 24, 2021 | 13.50 | 13.56 | 13.10 | 13.10 | 2,322 | -0.19(-1.43%) |
Nov 23, 2021 | 13.31 | 13.56 | 13.29 | 13.29 | 25,958 | +0.15(+1.16%) |
Nov 22, 2021 | 12.68 | 13.14 | 12.36 | 13.14 | 3,705 | +0.38(+2.98%) |
Nov 19, 2021 | 12.87 | 12.87 | 12.62 | 12.76 | 6,167 | -0.14(-1.05%) |
Nov 18, 2021 | 12.98 | 13.13 | 12.85 | 12.89 | 10,493 | -0.28(-2.15%) |
Nov 17, 2021 | 13.16 | 13.17 | 12.96 | 13.17 | 6,711 | +0.08(+0.61%) |
Nov 16, 2021 | 13.13 | 13.14 | 13.05 | 13.09 | 2,147 | -0.18(-1.32%) |
Nov 15, 2021 | 13.16 | 13.34 | 13.14 | 13.27 | 2,033 | -0.04(-0.29%) |
Nov 12, 2021 | 13.54 | 13.59 | 13.25 | 13.31 | 3,541 | -0.39(-2.85%) |
Nov 11, 2021 | 13.61 | 13.70 | 13.59 | 13.70 | 2,430 | -0.14(-1.03%) |
Nov 10, 2021 | 13.40 | 13.84 | 7,484 | +0.53(+4.01%) | ||
Nov 09, 2021 | 13.27 | 13.42 | 13.24 | 13.31 | 3,247 | +0.00(+0.00%) |
Nov 08, 2021 | 13.42 | 13.42 | 13.23 | 13.31 | 4,860 | -0.14(-1.05%) |
Nov 05, 2021 | 13.35 | 13.48 | 13.01 | 13.45 | 63,284 | -0.08(-0.59%) |
Nov 04, 2021 | 13.73 | 13.73 | 13.52 | 13.53 | 2,497 | -0.41(-2.91%) |
Nov 03, 2021 | 14.01 | 14.24 | 13.93 | 13.93 | 2,302 | -0.21(-1.47%) |
Nov 02, 2021 | 14.24 | 14.24 | 14.11 | 14.14 | 4,294 | -0.26(-1.80%) |
Nov 01, 2021 | 14.38 | 14.47 | 14.38 | 14.40 | 1,805 | +0.10(+0.67%) |
Oct 29, 2021 | 14.74 | 14.74 | 14.31 | 14.31 | 2,780 | -0.24(-1.66%) |
Oct 28, 2021 | 14.77 | 14.79 | 14.55 | 14.55 | 4,084 | -0.28(-1.88%) |
Oct 27, 2021 | 15.08 | 14.83 | 14.58 | 14.83 | 2,887 | -0.20(-1.30%) |
Oct 26, 2021 | 14.81 | 15.02 | 3,347 | -0.13(-0.83%) | ||
Oct 25, 2021 | 15.19 | 15.33 | 14.98 | 15.15 | 2,898 | -0.04(-0.28%) |
Oct 22, 2021 | 15.06 | 15.29 | 15.02 | 15.19 | 2,911 | +0.36(+2.40%) |
Oct 21, 2021 | 14.96 | 14.96 | 14.83 | 14.83 | 2,220 | -0.23(-1.50%) |
Oct 20, 2021 | 15.06 | 15.12 | 15.06 | 15.06 | 537 | +0.10(+0.64%) |
Oct 19, 2021 | 15.12 | 15.12 | 14.95 | 14.96 | 17,112 | -0.30(-1.99%) |
Oct 18, 2021 | 15.69 | 15.69 | 15.27 | 15.27 | 8,499 | -0.38(-2.43%) |
Oct 15, 2021 | 15.59 | 15.73 | 15.59 | 15.65 | 3,029 | -0.06(-0.36%) |
Oct 14, 2021 | 15.97 | 15.99 | 15.71 | 15.71 | 19,216 | -0.72(-4.36%) |
Oct 13, 2021 | 16.62 | 16.62 | 16.41 | 16.42 | 3,169 | -0.31(-1.87%) |
Oct 12, 2021 | 16.54 | 16.83 | 16.54 | 16.74 | 1,959 | +0.15(+0.92%) |
Oct 11, 2021 | 16.58 | 16.58 | 16.25 | 16.58 | 4,029 | +0.15(+0.93%) |
Oct 08, 2021 | 16.18 | 16.53 | 16.13 | 16.43 | 6,570 | +0.08(+0.47%) |
Oct 07, 2021 | 16.33 | 16.37 | 16.09 | 16.35 | 17,784 | -0.30(-1.83%) |
Oct 06, 2021 | 17.29 | 17.40 | 16.66 | 16.66 | 5,489 | -0.25(-1.46%) |
Oct 05, 2021 | 17.21 | 17.29 | 16.77 | 16.91 | 13,138 | -0.59(-3.37%) |
Oct 04, 2021 | 16.83 | 17.78 | 16.79 | 17.50 | 18,106 | +0.74(+4.43%) |
Oct 01, 2021 | 17.13 | 17.38 | 16.66 | 16.75 | 10,269 | -0.38(-2.22%) |
Sep 30, 2021 | 16.87 | 17.12 | 16.66 | 17.13 | 27,643 | +0.11(+0.63%) |
Sep 29, 2021 | 16.62 | 17.03 | 16.58 | 17.03 | 22,737 | +0.19(+1.11%) |
Sep 28, 2021 | 16.30 | 16.89 | 16.19 | 16.84 | 38,700 | +1.10(+6.96%) |
Sep 27, 2021 | 15.69 | 15.86 | 15.65 | 15.74 | 3,989 | +0.29(+1.90%) |
Sep 24, 2021 | 15.69 | 15.71 | 15.44 | 15.45 | 6,198 | -0.07(-0.47%) |
Sep 23, 2021 | 15.67 | 15.73 | 15.46 | 15.52 | 6,949 | -0.41(-2.57%) |
Sep 22, 2021 | 16.30 | 16.30 | 15.80 | 15.93 | 776 | -0.23(-1.41%) |
Sep 21, 2021 | 16.05 | 16.33 | 16.01 | 16.16 | 10,119 | -0.17(-1.05%) |
Sep 20, 2021 | 16.35 | 16.69 | 16.03 | 16.33 | 85,063 | +0.69(+4.38%) |
Sep 17, 2021 | 15.42 | 15.73 | 15.42 | 15.65 | 10,665 | +0.44(+2.88%) |
Sep 16, 2021 | 15.42 | 15.50 | 15.18 | 15.21 | 7,481 | -0.06(-0.37%) |
Sep 15, 2021 | 15.44 | 15.53 | 15.25 | 15.27 | 1,416 | -0.29(-1.84%) |
Sep 14, 2021 | 15.44 | 15.57 | 15.33 | 15.55 | 5,305 | +0.04(+0.23%) |
Sep 13, 2021 | 15.27 | 15.69 | 15.27 | 15.52 | 4,703 | +0.01(+0.05%) |
Sep 10, 2021 | 15.21 | 15.51 | 15.21 | 15.51 | 154 | +0.28(+1.84%) |
Sep 09, 2021 | 15.15 | 15.23 | 15.15 | 15.23 | 281 | +0.07(+0.49%) |
Sep 08, 2021 | 15.04 | 15.23 | 15.04 | 15.16 | 6,319 | +0.24(+1.60%) |
Sep 07, 2021 | 14.93 | 14.98 | 14.87 | 14.92 | 1,369 | -0.02(-0.16%) |
Sep 03, 2021 | 14.89 | 14.94 | 14.89 | 14.94 | 735 | -0.16(-1.07%) |
Sep 02, 2021 | 15.00 | 15.12 | 15.00 | 15.10 | 3,201 | +0.02(+0.16%) |
Sep 01, 2021 | 14.89 | 15.08 | 14.87 | 15.08 | 3,104 | -0.00(-0.02%) |
Aug 31, 2021 | 15.04 | 15.08 | 15.02 | 15.08 | 1,648 | +0.19(+1.30%) |
Aug 30, 2021 | 15.12 | 15.12 | 14.87 | 14.89 | 3,051 | -0.37(-2.46%) |
Aug 27, 2021 | 15.65 | 15.65 | 15.24 | 15.26 | 3,041 | -0.36(-2.32%) |
Aug 26, 2021 | 15.44 | 15.62 | 15.44 | 15.62 | 1,257 | +0.14(+0.92%) |
Aug 25, 2021 | 15.50 | 15.57 | 15.46 | 15.48 | 2,847 | -0.07(-0.46%) |
Aug 24, 2021 | 15.55 | 15.59 | 15.44 | 15.55 | 3,993 | -0.06(-0.39%) |
Aug 23, 2021 | 15.95 | 15.95 | 15.54 | 15.61 | 19,706 | -0.47(-2.92%) |
Aug 20, 2021 | 16.20 | 16.20 | 16.05 | 16.09 | 3,730 | -0.50(-3.00%) |
Aug 19, 2021 | 17.23 | 17.23 | 16.45 | 16.58 | 11,923 | -0.22(-1.29%) |
Aug 18, 2021 | 16.43 | 16.80 | 16.43 | 16.80 | 2,158 | +0.34(+2.07%) |
Aug 17, 2021 | 16.40 | 16.62 | 16.36 | 16.46 | 5,085 | +0.30(+1.88%) |
Aug 16, 2021 | 16.24 | 16.58 | 16.13 | 16.15 | 66,618 | -0.04(-0.27%) |
Aug 13, 2021 | 16.39 | 16.39 | 16.20 | 16.20 | 2,048 | -0.11(-0.67%) |
Aug 12, 2021 | 16.66 | 16.70 | 16.30 | 16.31 | 1,532 | -0.26(-1.56%) |
Aug 11, 2021 | 16.54 | 16.66 | 16.53 | 16.56 | 745 | +0.01(+0.07%) |
Aug 10, 2021 | 16.22 | 16.55 | 16.22 | 16.55 | 1,473 | +0.24(+1.46%) |
Aug 09, 2021 | 16.24 | 16.31 | 16.24 | 16.31 | 816 | +0.07(+0.46%) |
Aug 06, 2021 | 16.26 | 16.32 | 16.24 | 16.24 | 5,004 | +0.05(+0.29%) |
Aug 05, 2021 | 16.22 | 16.23 | 16.19 | 16.19 | 955 | -0.12(-0.76%) |
Aug 04, 2021 | 16.53 | 16.53 | 16.26 | 16.32 | 4,891 | -0.19(-1.15%) |
Aug 03, 2021 | 16.53 | 16.84 | 16.51 | 16.51 | 2,500 | -0.23(-1.36%) |