Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.480 | 7.825 | 7.201 | 7.265 | 259,862 | -0.33(-4.41%) |
Apr 28, 2022 | 7.550 | 8.010 | 7.270 | 7.600 | 352,367 | -0.31(-3.92%) |
Apr 27, 2022 | 8.100 | 8.440 | 7.670 | 7.910 | 269,366 | -0.47(-5.61%) |
Apr 26, 2022 | 8.440 | 8.630 | 8.060 | 8.380 | 177,950 | -0.06(-0.71%) |
Apr 25, 2022 | 8.397 | 8.810 | 8.250 | 8.440 | 339,393 | -0.37(-4.20%) |
Apr 22, 2022 | 8.655 | 9.000 | 8.410 | 8.810 | 179,278 | -0.14(-1.56%) |
Apr 21, 2022 | 9.910 | 9.910 | 8.650 | 8.950 | 210,502 | -0.51(-5.39%) |
Apr 20, 2022 | 9.770 | 10.16 | 9.460 | 9.460 | 139,522 | -0.43(-4.35%) |
Apr 19, 2022 | 9.850 | 10.06 | 9.400 | 9.890 | 346,795 | -0.12(-1.20%) |
Apr 18, 2022 | 11.34 | 11.34 | 10.00 | 10.01 | 235,161 | -1.33(-11.73%) |
Apr 14, 2022 | 11.21 | 11.44 | 11.12 | 11.34 | 76,517 | +0.06(+0.53%) |
Apr 13, 2022 | 10.80 | 11.36 | 10.76 | 11.28 | 104,554 | +0.36(+3.30%) |
Apr 12, 2022 | 11.11 | 11.42 | 10.79 | 10.92 | 213,537 | -0.10(-0.91%) |
Apr 11, 2022 | 12.69 | 12.89 | 10.96 | 11.02 | 483,751 | -1.74(-13.64%) |
Apr 08, 2022 | 13.20 | 13.20 | 12.55 | 12.76 | 128,958 | -0.39(-2.97%) |
Apr 07, 2022 | 12.70 | 13.15 | 11.92 | 13.15 | 180,972 | +0.53(+4.20%) |
Apr 06, 2022 | 12.52 | 12.66 | 12.04 | 12.62 | 158,943 | +0.07(+0.56%) |
Apr 05, 2022 | 13.20 | 13.20 | 12.10 | 12.55 | 98,164 | -0.18(-1.41%) |
Apr 04, 2022 | 14.00 | 14.00 | 12.59 | 12.73 | 79,325 | -0.53(-3.98%) |
Apr 01, 2022 | 13.26 | 13.99 | 13.08 | 13.26 | 217,550 | +0.01(+0.06%) |
Mar 31, 2022 | 13.11 | 13.32 | 13.01 | 13.25 | 66,815 | +0.05(+0.38%) |
Mar 30, 2022 | 12.87 | 13.21 | 12.69 | 13.20 | 73,369 | +0.33(+2.57%) |
Mar 29, 2022 | 12.25 | 12.88 | 12.09 | 12.87 | 73,713 | +0.75(+6.23%) |
Mar 28, 2022 | 13.04 | 13.04 | 12.00 | 12.12 | 101,024 | -0.70(-5.45%) |
Mar 25, 2022 | 12.41 | 13.70 | 12.28 | 12.81 | 247,932 | +0.67(+5.55%) |
Mar 24, 2022 | 11.72 | 12.87 | 11.60 | 12.14 | 182,157 | +0.22(+1.81%) |
Mar 23, 2022 | 11.85 | 12.18 | 11.75 | 11.92 | 77,978 | +0.07(+0.62%) |
Mar 22, 2022 | 11.83 | 12.05 | 11.81 | 11.85 | 73,664 | -0.05(-0.42%) |
Mar 21, 2022 | 12.15 | 12.15 | 11.70 | 11.90 | 97,462 | -0.29(-2.36%) |
Mar 18, 2022 | 11.48 | 12.23 | 11.48 | 12.19 | 109,137 | +0.58(+4.98%) |
Mar 17, 2022 | 11.78 | 12.05 | 11.50 | 11.61 | 184,003 | -0.17(-1.44%) |
Mar 16, 2022 | 11.43 | 12.00 | 11.35 | 11.78 | 90,212 | +0.39(+3.42%) |
Mar 15, 2022 | 11.07 | 11.47 | 11.07 | 11.39 | 111,603 | +0.12(+1.11%) |
Mar 14, 2022 | 11.86 | 11.86 | 11.06 | 11.27 | 91,470 | -0.59(-5.01%) |
Mar 11, 2022 | 12.07 | 12.07 | 11.49 | 11.86 | 74,274 | -0.09(-0.75%) |
Mar 10, 2022 | 11.71 | 12.20 | 11.71 | 11.95 | 70,339 | -0.14(-1.16%) |
Mar 09, 2022 | 12.13 | 12.45 | 11.90 | 12.09 | 55,645 | +0.15(+1.26%) |
Mar 08, 2022 | 11.43 | 12.51 | 11.34 | 11.94 | 112,492 | +0.44(+3.83%) |
Mar 07, 2022 | 12.08 | 12.08 | 11.33 | 11.50 | 125,431 | -0.58(-4.80%) |
Mar 04, 2022 | 12.20 | 12.37 | 11.80 | 12.08 | 109,340 | -0.15(-1.23%) |
Mar 03, 2022 | 12.30 | 12.61 | 12.02 | 12.23 | 193,441 | -0.38(-3.04%) |
Mar 02, 2022 | 12.85 | 13.10 | 12.30 | 12.61 | 153,583 | -0.29(-2.23%) |
Mar 01, 2022 | 13.00 | 13.15 | 12.25 | 12.90 | 453,139 | -0.34(-2.60%) |
Feb 28, 2022 | 13.47 | 13.72 | 13.18 | 13.24 | 127,546 | -0.26(-1.89%) |
Feb 25, 2022 | 13.99 | 14.07 | 13.40 | 13.50 | 377,347 | -0.56(-3.98%) |
Feb 24, 2022 | 12.93 | 14.25 | 12.82 | 14.06 | 163,671 | +0.28(+2.03%) |
Feb 23, 2022 | 14.44 | 14.85 | 13.51 | 13.78 | 110,621 | -0.05(-0.36%) |
Feb 22, 2022 | 15.50 | 15.50 | 13.83 | 13.83 | 119,733 | -1.07(-7.18%) |
Feb 18, 2022 | 14.90 | 0 | -0.09(-0.60%) | |||
Feb 17, 2022 | 15.83 | 15.83 | 14.95 | 14.99 | 181,455 | -0.94(-5.90%) |
Feb 16, 2022 | 16.20 | 17.00 | 15.86 | 15.93 | 138,552 | -0.15(-0.93%) |
Feb 15, 2022 | 16.40 | 16.75 | 16.00 | 16.08 | 96,032 | +0.31(+1.97%) |
Feb 14, 2022 | 15.68 | 17.03 | 15.48 | 15.77 | 132,368 | +0.08(+0.51%) |
Feb 11, 2022 | 15.90 | 16.81 | 15.49 | 15.69 | 229,117 | +0.24(+1.56%) |
Feb 10, 2022 | 16.91 | 18.44 | 15.25 | 15.45 | 349,199 | -1.46(-8.64%) |
Feb 09, 2022 | 15.28 | 16.91 | 15.21 | 16.91 | 304,589 | +1.74(+11.47%) |
Feb 08, 2022 | 14.33 | 15.17 | 14.02 | 15.17 | 238,449 | +0.97(+6.83%) |
Feb 07, 2022 | 13.80 | 14.64 | 13.43 | 14.20 | 266,896 | +0.65(+4.80%) |
Feb 04, 2022 | 12.59 | 14.10 | 12.59 | 13.55 | 284,406 | +0.53(+4.07%) |
Feb 03, 2022 | 13.54 | 13.00 | 13.02 | 240,851 | -0.73(-5.31%) | |
Feb 02, 2022 | 14.05 | 14.36 | 13.65 | 13.75 | 215,452 | -0.50(-3.51%) |
Feb 01, 2022 | 14.21 | 14.55 | 13.63 | 14.25 | 153,121 | +0.61(+4.45%) |
Jan 31, 2022 | 13.10 | 13.79 | 12.77 | 13.64 | 133,510 | +0.54(+4.14%) |
Jan 28, 2022 | 13.24 | 13.30 | 12.75 | 13.10 | 142,123 | -0.12(-0.91%) |
Jan 27, 2022 | 15.70 | 15.70 | 13.22 | 13.22 | 217,379 | -1.24(-8.58%) |
Jan 26, 2022 | 15.34 | 15.45 | 14.36 | 14.46 | 126,460 | -0.44(-2.95%) |
Jan 25, 2022 | 15.96 | 15.96 | 14.55 | 14.90 | 116,077 | -0.55(-3.56%) |
Jan 24, 2022 | 13.92 | 15.45 | 13.13 | 15.45 | 593,406 | +0.52(+3.48%) |
Jan 21, 2022 | 15.63 | 15.63 | 14.54 | 14.93 | 223,841 | -0.94(-5.92%) |
Jan 20, 2022 | 16.50 | 16.80 | 15.11 | 15.87 | 226,877 | -0.78(-4.68%) |
Jan 19, 2022 | 16.73 | 16.82 | 15.77 | 16.65 | 252,186 | -0.09(-0.54%) |
Jan 18, 2022 | 16.51 | 16.95 | 16.45 | 16.74 | 72,434 | -0.10(-0.59%) |
Jan 14, 2022 | 16.84 | 0 | -0.06(-0.37%) | |||
Jan 13, 2022 | 17.04 | 17.27 | 16.39 | 16.90 | 281,447 | -0.22(-1.27%) |
Jan 12, 2022 | 15.39 | 17.12 | 15.39 | 17.12 | 205,090 | +0.72(+4.39%) |
Jan 11, 2022 | 16.16 | 16.49 | 15.85 | 16.40 | 103,825 | +0.29(+1.82%) |
Jan 10, 2022 | 15.79 | 16.23 | 15.05 | 16.11 | 205,851 | +0.32(+2.01%) |
Jan 07, 2022 | 15.10 | 16.34 | 14.86 | 15.79 | 129,340 | +0.44(+2.87%) |
Jan 06, 2022 | 14.01 | 15.61 | 13.54 | 15.35 | 227,308 | +1.09(+7.68%) |
Jan 05, 2022 | 15.00 | 16.01 | 14.10 | 14.26 | 109,805 | -0.94(-6.22%) |
Jan 04, 2022 | 15.69 | 15.90 | 14.78 | 15.20 | 83,976 | -0.45(-2.88%) |
Jan 03, 2022 | 15.50 | 16.21 | 15.35 | 15.65 | 144,948 | +0.47(+3.10%) |
Dec 31, 2021 | 14.95 | 15.20 | 14.35 | 15.18 | 195,612 | +0.43(+2.92%) |
Dec 30, 2021 | 13.98 | 15.00 | 13.98 | 14.75 | 234,702 | +0.30(+2.08%) |
Dec 29, 2021 | 14.32 | 14.56 | 13.80 | 14.45 | 279,483 | +0.35(+2.48%) |
Dec 28, 2021 | 14.55 | 14.89 | 13.78 | 14.10 | 229,921 | -0.55(-3.75%) |
Dec 27, 2021 | 15.15 | 15.19 | 14.59 | 14.65 | 209,254 | +0.04(+0.27%) |
Dec 23, 2021 | 13.95 | 15.05 | 13.85 | 14.61 | 343,598 | +0.72(+5.21%) |
Dec 22, 2021 | 13.00 | 13.93 | 12.50 | 13.89 | 238,577 | +1.18(+9.25%) |
Dec 21, 2021 | 12.43 | 12.92 | 12.38 | 12.71 | 212,760 | +0.28(+2.26%) |
Dec 20, 2021 | 12.16 | 12.79 | 12.16 | 12.43 | 204,406 | -0.45(-3.49%) |
Dec 17, 2021 | 12.45 | 13.27 | 12.26 | 12.88 | 180,254 | +0.04(+0.31%) |
Dec 16, 2021 | 12.65 | 13.28 | 12.51 | 12.84 | 164,454 | +0.15(+1.18%) |
Dec 15, 2021 | 12.84 | 13.19 | 12.30 | 12.69 | 487,974 | -0.50(-3.79%) |
Dec 14, 2021 | 13.91 | 14.07 | 12.82 | 13.19 | 477,566 | -0.70(-5.04%) |
Dec 13, 2021 | 14.48 | 14.50 | 13.69 | 13.89 | 304,984 | -0.61(-4.21%) |
Dec 10, 2021 | 14.57 | 14.73 | 14.30 | 14.50 | 150,625 | +0.00(+0.00%) |
Dec 09, 2021 | 15.71 | 15.71 | 14.18 | 14.50 | 259,608 | -0.22(-1.49%) |
Dec 08, 2021 | 14.49 | 15.15 | 14.00 | 14.72 | 262,942 | +0.30(+2.08%) |
Dec 07, 2021 | 14.13 | 15.05 | 14.09 | 14.42 | 365,084 | +0.32(+2.27%) |
Dec 06, 2021 | 15.03 | 15.52 | 14.04 | 14.10 | 376,222 | -0.93(-6.19%) |
Dec 03, 2021 | 15.68 | 16.00 | 14.92 | 15.03 | 284,794 | -0.42(-2.72%) |
Dec 02, 2021 | 15.16 | 16.00 | 14.86 | 15.45 | 331,922 | -0.14(-0.90%) |
Dec 01, 2021 | 16.40 | 16.70 | 15.20 | 15.59 | 336,193 | -0.71(-4.35%) |
Nov 30, 2021 | 17.40 | 17.53 | 15.58 | 16.30 | 321,338 | -0.85(-4.96%) |
Nov 29, 2021 | 18.47 | 19.03 | 17.00 | 17.15 | 250,138 | -1.06(-5.82%) |
Nov 26, 2021 | 17.65 | 18.68 | 17.40 | 18.21 | 47,664 | +0.21(+1.17%) |
Nov 24, 2021 | 17.35 | 19.17 | 17.35 | 18.00 | 122,422 | -0.02(-0.14%) |
Nov 23, 2021 | 18.55 | 18.57 | 17.35 | 18.02 | 304,216 | +0.75(+4.37%) |
Nov 22, 2021 | 19.00 | 20.31 | 16.68 | 17.27 | 749,923 | -2.33(-11.89%) |
Nov 19, 2021 | 19.82 | 20.95 | 19.20 | 19.60 | 92,190 | -0.46(-2.29%) |
Nov 18, 2021 | 21.01 | 20.23 | 19.60 | 20.06 | 550,826 | -1.61(-7.43%) |
Nov 17, 2021 | 21.00 | 21.87 | 20.62 | 21.67 | 79,098 | -0.15(-0.69%) |
Nov 16, 2021 | 21.51 | 22.75 | 20.90 | 21.82 | 204,188 | -0.71(-3.15%) |
Nov 15, 2021 | 22.80 | 24.98 | 21.76 | 22.53 | 401,064 | -0.22(-0.97%) |
Nov 12, 2021 | 23.96 | 23.96 | 22.50 | 22.75 | 558,949 | +0.41(+1.84%) |
Nov 11, 2021 | 20.64 | 23.43 | 20.64 | 22.34 | 378,859 | +0.93(+4.34%) |
Nov 10, 2021 | 21.68 | 21.41 | 470,018 | -0.26(-1.20%) | ||
Nov 09, 2021 | 21.94 | 22.42 | 20.64 | 21.67 | 683,304 | +0.07(+0.32%) |
Nov 08, 2021 | 20.65 | 22.47 | 20.45 | 21.60 | 763,339 | +1.17(+5.71%) |
Nov 05, 2021 | 19.00 | 20.89 | 18.01 | 20.43 | 354,683 | +2.33(+12.89%) |
Nov 04, 2021 | 19.16 | 19.22 | 18.10 | 18.10 | 308,665 | -1.12(-5.83%) |
Nov 03, 2021 | 20.16 | 20.60 | 19.18 | 19.22 | 308,571 | -1.28(-6.24%) |
Nov 02, 2021 | 21.31 | 21.86 | 20.45 | 20.50 | 182,415 | -1.29(-5.92%) |
Nov 01, 2021 | 22.44 | 21.87 | 21.25 | 21.79 | 186,025 | -0.08(-0.37%) |
Oct 29, 2021 | 21.16 | 22.26 | 20.65 | 21.87 | 88,163 | +1.02(+4.89%) |
Oct 28, 2021 | 22.68 | 22.68 | 20.64 | 20.85 | 146,777 | -0.28(-1.33%) |
Oct 27, 2021 | 21.20 | 21.80 | 20.75 | 21.13 | 137,081 | -0.22(-1.03%) |
Oct 26, 2021 | 22.96 | 21.25 | 21.35 | 80,625 | -0.40(-1.84%) | |
Oct 25, 2021 | 22.75 | 22.75 | 21.29 | 21.75 | 71,584 | +0.47(+2.21%) |
Oct 22, 2021 | 21.06 | 22.15 | 21.06 | 21.28 | 62,547 | -0.48(-2.21%) |
Oct 21, 2021 | 21.91 | 22.31 | 21.50 | 21.76 | 114,948 | +0.00(+0.00%) |
Oct 20, 2021 | 22.64 | 23.00 | 21.76 | 21.76 | 115,136 | -0.89(-3.93%) |
Oct 19, 2021 | 21.11 | 22.94 | 21.11 | 22.65 | 110,289 | +0.86(+3.95%) |
Oct 18, 2021 | 22.59 | 22.60 | 21.62 | 21.79 | 128,173 | -0.80(-3.52%) |
Oct 15, 2021 | 22.38 | 23.90 | 22.38 | 22.59 | 57,989 | +0.09(+0.38%) |
Oct 14, 2021 | 23.00 | 23.73 | 22.23 | 22.50 | 66,979 | -0.69(-2.98%) |
Oct 13, 2021 | 23.84 | 24.02 | 22.76 | 23.19 | 189,277 | -0.66(-2.77%) |
Oct 12, 2021 | 24.12 | 24.71 | 23.84 | 23.85 | 54,122 | -0.44(-1.81%) |
Oct 11, 2021 | 24.12 | 25.00 | 24.12 | 24.29 | 28,732 | -0.17(-0.70%) |
Oct 08, 2021 | 24.12 | 25.28 | 24.12 | 24.46 | 37,988 | -0.64(-2.55%) |
Oct 07, 2021 | 25.75 | 26.00 | 25.10 | 25.10 | 51,525 | -0.90(-3.46%) |
Oct 06, 2021 | 24.58 | 26.19 | 24.32 | 26.00 | 120,833 | +0.95(+3.79%) |
Oct 05, 2021 | 25.77 | 25.77 | 24.38 | 25.05 | 51,812 | +0.40(+1.62%) |
Oct 04, 2021 | 24.18 | 25.64 | 24.18 | 24.65 | 67,401 | -1.43(-5.48%) |
Oct 01, 2021 | 26.43 | 26.66 | 24.94 | 26.08 | 114,466 | -0.20(-0.75%) |
Sep 30, 2021 | 24.78 | 26.70 | 23.99 | 26.28 | 243,984 | +0.49(+1.89%) |
Sep 29, 2021 | 26.93 | 26.93 | 24.21 | 25.79 | 149,057 | +0.26(+1.02%) |
Sep 28, 2021 | 26.05 | 26.05 | 24.11 | 25.53 | 137,662 | -0.27(-1.05%) |
Sep 27, 2021 | 25.50 | 25.98 | 24.75 | 25.80 | 156,012 | +0.30(+1.18%) |
Sep 24, 2021 | 24.00 | 25.81 | 23.06 | 25.50 | 238,755 | +1.49(+6.21%) |
Sep 23, 2021 | 22.82 | 24.60 | 22.82 | 24.01 | 503,907 | +0.18(+0.75%) |
Sep 22, 2021 | 21.23 | 24.25 | 21.06 | 23.83 | 361,550 | +2.60(+12.25%) |
Sep 21, 2021 | 23.04 | 23.04 | 20.33 | 21.23 | 382,775 | -0.10(-0.47%) |
Sep 20, 2021 | 22.52 | 23.15 | 20.99 | 21.33 | 340,130 | -1.92(-8.26%) |
Sep 17, 2021 | 23.80 | 23.80 | 22.80 | 23.25 | 116,369 | -0.05(-0.21%) |
Sep 16, 2021 | 22.70 | 23.35 | 21.70 | 23.30 | 100,641 | +0.60(+2.64%) |
Sep 15, 2021 | 21.50 | 22.70 | 21.50 | 22.70 | 174,400 | +0.90(+4.13%) |
Sep 14, 2021 | 21.90 | 22.35 | 21.00 | 21.80 | 156,505 | -0.05(-0.23%) |
Sep 13, 2021 | 21.21 | 21.85 | 20.40 | 21.85 | 308,075 | +0.42(+1.96%) |
Sep 10, 2021 | 22.68 | 22.68 | 21.35 | 21.43 | 264,021 | -0.95(-4.25%) |
Sep 09, 2021 | 22.50 | 23.50 | 21.59 | 22.38 | 176,647 | -0.64(-2.78%) |
Sep 08, 2021 | 23.60 | 23.61 | 22.50 | 23.02 | 149,183 | -0.54(-2.29%) |
Sep 07, 2021 | 24.26 | 24.65 | 23.55 | 23.56 | 124,677 | -0.79(-3.24%) |
Sep 03, 2021 | 24.48 | 24.57 | 24.05 | 24.35 | 179,176 | +0.09(+0.37%) |
Sep 02, 2021 | 24.86 | 24.86 | 24.09 | 24.26 | 150,868 | -0.24(-0.98%) |
Sep 01, 2021 | 24.30 | 24.80 | 24.23 | 24.50 | 127,366 | +0.01(+0.04%) |
Aug 31, 2021 | 24.28 | 24.91 | 23.89 | 24.49 | 237,041 | +0.39(+1.62%) |
Aug 30, 2021 | 24.40 | 24.65 | 23.88 | 24.10 | 196,344 | -0.18(-0.74%) |
Aug 27, 2021 | 24.65 | 24.77 | 24.21 | 24.28 | 437,269 | -0.67(-2.69%) |
Aug 26, 2021 | 27.47 | 27.47 | 24.60 | 24.95 | 203,161 | -0.28(-1.11%) |
Aug 25, 2021 | 25.20 | 26.31 | 24.69 | 25.23 | 348,314 | +0.54(+2.19%) |
Aug 24, 2021 | 25.83 | 26.73 | 24.31 | 24.69 | 300,191 | -1.06(-4.12%) |
Aug 23, 2021 | 26.00 | 28.09 | 25.60 | 25.75 | 125,979 | -0.16(-0.61%) |
Aug 20, 2021 | 27.59 | 27.59 | 25.50 | 25.91 | 188,832 | -0.67(-2.53%) |
Aug 19, 2021 | 27.01 | 27.24 | 26.25 | 26.58 | 102,424 | -0.55(-2.02%) |
Aug 18, 2021 | 27.00 | 27.80 | 26.50 | 27.13 | 73,222 | +0.13(+0.48%) |
Aug 17, 2021 | 29.05 | 27.70 | 26.98 | 27.00 | 128,421 | -0.70(-2.53%) |
Aug 16, 2021 | 28.11 | 29.57 | 27.53 | 27.70 | 91,364 | -0.41(-1.46%) |
Aug 13, 2021 | 29.70 | 29.70 | 28.11 | 28.11 | 102,116 | -0.98(-3.37%) |
Aug 12, 2021 | 29.20 | 29.43 | 28.80 | 29.09 | 40,618 | -0.15(-0.51%) |
Aug 11, 2021 | 31.60 | 31.60 | 29.24 | 29.24 | 46,980 | -0.83(-2.77%) |
Aug 10, 2021 | 29.27 | 30.12 | 29.04 | 30.07 | 79,671 | +0.80(+2.73%) |
Aug 09, 2021 | 29.65 | 30.05 | 29.27 | 29.27 | 75,559 | -0.37(-1.23%) |
Aug 06, 2021 | 29.31 | 30.00 | 29.31 | 29.64 | 61,121 | +0.04(+0.14%) |
Aug 05, 2021 | 29.60 | 29.70 | 28.50 | 29.60 | 115,059 | +0.31(+1.07%) |
Aug 04, 2021 | 29.48 | 29.52 | 29.00 | 29.29 | 68,077 | +0.19(+0.64%) |
Aug 03, 2021 | 29.25 | 29.82 | 28.69 | 29.10 | 90,759 | -0.60(-2.02%) |
Aug 02, 2021 | 28.48 | 29.70 | 28.48 | 29.70 | 70,526 | +0.75(+2.59%) |
Jul 30, 2021 | 28.81 | 29.00 | 28.40 | 28.95 | 54,423 | +0.14(+0.49%) |
Jul 29, 2021 | 28.72 | 28.93 | 28.51 | 28.81 | 38,945 | +0.15(+0.52%) |
Jul 28, 2021 | 29.00 | 29.16 | 28.43 | 28.66 | 71,695 | -0.07(-0.26%) |
Jul 27, 2021 | 29.50 | 29.50 | 28.02 | 28.73 | 54,690 | -0.32(-1.10%) |
Jul 26, 2021 | 29.44 | 29.50 | 28.02 | 29.05 | 36,775 | -0.31(-1.05%) |
Jul 23, 2021 | 29.62 | 30.00 | 29.00 | 29.36 | 32,999 | -0.26(-0.88%) |
Jul 22, 2021 | 29.12 | 29.62 | 29.05 | 29.62 | 57,245 | +0.60(+2.07%) |
Jul 21, 2021 | 29.45 | 29.45 | 28.25 | 29.02 | 37,409 | +0.63(+2.22%) |
Jul 20, 2021 | 26.65 | 28.71 | 26.65 | 28.39 | 84,019 | +0.49(+1.76%) |
Jul 19, 2021 | 28.01 | 28.50 | 27.23 | 27.90 | 133,114 | -0.60(-2.11%) |
Jul 16, 2021 | 29.00 | 29.00 | 27.84 | 28.50 | 75,448 | -0.42(-1.44%) |
Jul 15, 2021 | 30.00 | 30.00 | 28.10 | 28.92 | 160,287 | -0.78(-2.63%) |
Jul 14, 2021 | 30.71 | 30.81 | 28.44 | 29.70 | 114,102 | -0.15(-0.50%) |
Jul 13, 2021 | 30.00 | 30.52 | 29.44 | 29.85 | 183,064 | +0.48(+1.64%) |
Jul 12, 2021 | 30.00 | 30.00 | 28.99 | 29.37 | 82,090 | +0.34(+1.18%) |
Jul 09, 2021 | 29.84 | 29.84 | 28.50 | 29.02 | 58,505 | +0.52(+1.84%) |
Jul 08, 2021 | 28.60 | 29.28 | 27.50 | 28.50 | 69,613 | -0.43(-1.49%) |
Jul 07, 2021 | 28.60 | 29.95 | 28.60 | 28.93 | 64,932 | +0.33(+1.15%) |
Jul 06, 2021 | 29.25 | 29.25 | 28.00 | 28.60 | 93,282 | +0.10(+0.35%) |
Jul 02, 2021 | 28.50 | 29.25 | 28.14 | 28.50 | 141,811 | +0.15(+0.53%) |
Jul 01, 2021 | 28.40 | 28.46 | 27.20 | 28.35 | 48,264 | -0.15(-0.53%) |
Jun 30, 2021 | 27.00 | 28.50 | 26.65 | 28.50 | 98,472 | +0.90(+3.26%) |
Jun 29, 2021 | 27.00 | 27.82 | 27.00 | 27.60 | 94,270 | +0.05(+0.18%) |
Jun 28, 2021 | 28.50 | 28.50 | 27.00 | 27.55 | 97,504 | -0.38(-1.38%) |
Jun 25, 2021 | 26.56 | 28.32 | 26.56 | 27.93 | 36,939 | +0.04(+0.16%) |
Jun 24, 2021 | 27.12 | 28.25 | 27.00 | 27.89 | 114,799 | +0.77(+2.84%) |
Jun 23, 2021 | 26.56 | 27.79 | 26.28 | 27.12 | 131,017 | +0.99(+3.79%) |
Jun 22, 2021 | 25.75 | 26.18 | 25.50 | 26.13 | 145,419 | +0.20(+0.77%) |
Jun 21, 2021 | 26.00 | 26.90 | 25.70 | 25.93 | 138,986 | -0.57(-2.15%) |
Jun 18, 2021 | 27.05 | 27.25 | 26.41 | 26.50 | 102,859 | -0.61(-2.25%) |
Jun 17, 2021 | 27.77 | 27.77 | 27.00 | 27.11 | 89,577 | -0.24(-0.88%) |
Jun 16, 2021 | 27.02 | 28.02 | 27.02 | 27.35 | 76,930 | -0.15(-0.55%) |
Jun 15, 2021 | 28.29 | 28.75 | 27.00 | 27.50 | 194,793 | -0.76(-2.68%) |
Jun 14, 2021 | 29.00 | 29.26 | 28.00 | 28.26 | 84,191 | -0.48(-1.68%) |
Jun 11, 2021 | 30.53 | 30.53 | 28.68 | 28.74 | 77,294 | -0.27(-0.93%) |
Jun 10, 2021 | 29.60 | 29.60 | 28.95 | 29.01 | 56,927 | -0.09(-0.31%) |
Jun 09, 2021 | 28.59 | 29.71 | 28.59 | 29.10 | 81,883 | -0.20(-0.68%) |
Jun 08, 2021 | 29.75 | 29.99 | 29.00 | 29.30 | 83,328 | +0.07(+0.24%) |
Jun 07, 2021 | 29.20 | 29.50 | 29.00 | 29.23 | 123,303 | +0.23(+0.79%) |
Jun 04, 2021 | 28.99 | 30.00 | 28.55 | 29.00 | 41,509 | -0.10(-0.34%) |
Jun 03, 2021 | 29.95 | 29.95 | 28.20 | 29.10 | 43,754 | -0.90(-3.00%) |
Jun 02, 2021 | 29.67 | 30.00 | 28.50 | 30.00 | 148,848 | +0.73(+2.49%) |
Jun 01, 2021 | 30.40 | 31.05 | 29.20 | 29.27 | 200,080 | -1.32(-4.32%) |
May 28, 2021 | 30.85 | 31.42 | 30.20 | 30.59 | 129,126 | -0.22(-0.73%) |
May 27, 2021 | 30.00 | 31.87 | 29.90 | 30.82 | 250,725 | +0.96(+3.22%) |
May 26, 2021 | 29.00 | 29.97 | 28.00 | 29.86 | 86,208 | +1.01(+3.48%) |
May 25, 2021 | 28.20 | 29.33 | 28.20 | 28.85 | 100,809 | +0.64(+2.25%) |
May 24, 2021 | 27.52 | 28.60 | 27.52 | 28.21 | 41,748 | +0.26(+0.92%) |
May 21, 2021 | 28.00 | 28.00 | 27.50 | 27.96 | 47,553 | +0.41(+1.48%) |
May 20, 2021 | 27.01 | 27.63 | 27.00 | 27.55 | 50,932 | +0.54(+2.00%) |
May 19, 2021 | 27.39 | 27.90 | 27.00 | 27.01 | 56,183 | -0.70(-2.52%) |
May 18, 2021 | 27.75 | 27.88 | 26.99 | 27.71 | 92,407 | +0.38(+1.38%) |
May 17, 2021 | 27.65 | 27.65 | 27.00 | 27.33 | 74,648 | +0.53(+1.98%) |
May 14, 2021 | 28.00 | 28.00 | 26.35 | 26.80 | 218,653 | +0.15(+0.56%) |
May 13, 2021 | 27.00 | 27.91 | 26.50 | 26.65 | 173,525 | -1.23(-4.41%) |
May 12, 2021 | 28.38 | 28.48 | 26.86 | 27.88 | 139,525 | -0.60(-2.11%) |
May 11, 2021 | 27.01 | 28.48 | 26.80 | 28.48 | 139,272 | +0.92(+3.34%) |
May 10, 2021 | 27.15 | 28.50 | 27.15 | 27.56 | 223,872 | +0.56(+2.07%) |
May 07, 2021 | 29.30 | 29.30 | 25.06 | 27.00 | 192,737 | -0.70(-2.53%) |
May 06, 2021 | 27.87 | 28.75 | 27.54 | 27.70 | 91,700 | -0.78(-2.72%) |
May 05, 2021 | 29.46 | 29.52 | 28.01 | 28.48 | 251,950 | -0.29(-0.99%) |
May 04, 2021 | 30.44 | 30.44 | 27.50 | 28.76 | 138,857 | -0.67(-2.28%) |