Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.470 | 7.600 | 7.150 | 7.230 | 190,912 | -0.28(-3.73%) |
Apr 28, 2022 | 7.200 | 7.870 | 7.160 | 7.510 | 538,748 | +0.51(+7.29%) |
Apr 27, 2022 | 7.220 | 7.290 | 6.860 | 7.000 | 413,450 | -0.18(-2.51%) |
Apr 26, 2022 | 7.540 | 7.540 | 7.114 | 7.180 | 246,795 | -0.44(-5.77%) |
Apr 25, 2022 | 7.550 | 7.710 | 7.390 | 7.620 | 172,323 | -0.01(-0.13%) |
Apr 22, 2022 | 7.540 | 7.760 | 7.290 | 7.630 | 369,286 | -0.09(-1.17%) |
Apr 21, 2022 | 8.280 | 8.320 | 7.550 | 7.720 | 346,631 | -0.48(-5.85%) |
Apr 20, 2022 | 8.420 | 8.455 | 8.070 | 8.200 | 343,194 | -0.20(-2.38%) |
Apr 19, 2022 | 8.280 | 8.580 | 8.200 | 8.400 | 221,486 | +0.15(+1.82%) |
Apr 18, 2022 | 8.610 | 8.645 | 8.080 | 8.250 | 441,087 | -0.46(-5.28%) |
Apr 14, 2022 | 8.820 | 9.030 | 8.580 | 8.710 | 250,515 | +0.01(+0.11%) |
Apr 13, 2022 | 8.310 | 8.950 | 8.118 | 8.700 | 443,832 | +0.36(+4.32%) |
Apr 12, 2022 | 8.490 | 8.670 | 8.215 | 8.340 | 247,845 | -0.08(-0.95%) |
Apr 11, 2022 | 8.390 | 8.730 | 8.208 | 8.420 | 206,513 | -0.04(-0.47%) |
Apr 08, 2022 | 8.570 | 8.762 | 8.390 | 8.460 | 240,678 | -0.10(-1.17%) |
Apr 07, 2022 | 8.630 | 8.741 | 8.250 | 8.560 | 241,355 | -0.09(-1.04%) |
Apr 06, 2022 | 9.070 | 9.160 | 8.510 | 8.650 | 339,288 | -0.58(-6.28%) |
Apr 05, 2022 | 9.480 | 9.550 | 9.190 | 9.230 | 197,942 | -0.22(-2.33%) |
Apr 04, 2022 | 9.230 | 9.500 | 9.090 | 9.450 | 304,262 | +0.28(+3.05%) |
Apr 01, 2022 | 9.300 | 9.370 | 9.020 | 9.170 | 423,091 | -0.12(-1.29%) |
Mar 31, 2022 | 9.690 | 9.730 | 9.160 | 9.290 | 411,878 | -0.36(-3.73%) |
Mar 30, 2022 | 10.24 | 10.28 | 9.630 | 9.650 | 719,615 | -0.71(-6.85%) |
Mar 29, 2022 | 10.30 | 10.53 | 10.08 | 10.36 | 574,892 | +0.22(+2.17%) |
Mar 28, 2022 | 10.74 | 10.74 | 9.970 | 10.14 | 480,204 | -0.45(-4.25%) |
Mar 25, 2022 | 10.94 | 10.99 | 10.52 | 10.59 | 328,915 | -0.36(-3.29%) |
Mar 24, 2022 | 11.37 | 11.37 | 10.77 | 10.95 | 584,439 | -0.31(-2.75%) |
Mar 23, 2022 | 11.41 | 11.41 | 11.01 | 11.26 | 339,934 | -0.24(-2.09%) |
Mar 22, 2022 | 11.18 | 11.56 | 11.10 | 11.50 | 402,284 | +0.35(+3.14%) |
Mar 21, 2022 | 11.67 | 11.93 | 11.02 | 11.15 | 415,249 | -0.53(-4.54%) |
Mar 18, 2022 | 11.15 | 12.11 | 11.04 | 11.68 | 639,981 | +0.45(+4.01%) |
Mar 17, 2022 | 11.43 | 11.59 | 10.91 | 11.23 | 574,459 | -0.48(-4.10%) |
Mar 16, 2022 | 11.22 | 11.86 | 11.22 | 11.71 | 421,950 | +0.56(+5.02%) |
Mar 15, 2022 | 10.39 | 11.22 | 10.37 | 11.15 | 308,215 | +0.70(+6.70%) |
Mar 14, 2022 | 10.85 | 11.04 | 10.17 | 10.45 | 481,574 | -0.44(-4.04%) |
Mar 11, 2022 | 12.52 | 12.76 | 10.86 | 10.89 | 749,880 | -1.60(-12.81%) |
Mar 10, 2022 | 12.99 | 13.03 | 12.05 | 12.49 | 715,745 | -1.30(-9.43%) |
Mar 09, 2022 | 13.49 | 13.95 | 13.49 | 13.79 | 154,281 | +0.63(+4.79%) |
Mar 08, 2022 | 12.79 | 13.71 | 12.70 | 13.16 | 180,303 | +0.37(+2.89%) |
Mar 07, 2022 | 13.40 | 13.75 | 12.76 | 12.79 | 321,174 | -0.45(-3.40%) |
Mar 04, 2022 | 13.81 | 13.81 | 13.08 | 13.24 | 292,452 | -0.71(-5.09%) |
Mar 03, 2022 | 14.68 | 14.68 | 13.93 | 13.95 | 250,641 | -0.54(-3.73%) |
Mar 02, 2022 | 13.83 | 14.58 | 13.75 | 14.49 | 231,236 | +0.74(+5.38%) |
Mar 01, 2022 | 13.94 | 13.96 | 13.38 | 13.75 | 246,230 | -0.09(-0.65%) |
Feb 28, 2022 | 13.84 | 14.19 | 13.78 | 13.84 | 275,535 | -0.16(-1.14%) |
Feb 25, 2022 | 14.07 | 14.38 | 13.89 | 14.00 | 316,747 | +0.05(+0.36%) |
Feb 24, 2022 | 12.89 | 14.00 | 12.50 | 13.95 | 226,674 | +0.47(+3.49%) |
Feb 23, 2022 | 13.63 | 14.01 | 13.36 | 13.48 | 166,922 | +0.01(+0.07%) |
Feb 22, 2022 | 14.29 | 14.33 | 13.34 | 13.47 | 228,410 | -0.88(-6.13%) |
Feb 18, 2022 | 14.35 | 0 | -0.55(-3.69%) | |||
Feb 17, 2022 | 15.21 | 15.46 | 14.90 | 14.90 | 268,079 | -0.43(-2.80%) |
Feb 16, 2022 | 15.43 | 15.55 | 15.01 | 15.33 | 349,338 | -0.17(-1.10%) |
Feb 15, 2022 | 14.96 | 15.56 | 14.80 | 15.50 | 205,588 | +0.71(+4.80%) |
Feb 14, 2022 | 15.30 | 15.33 | 14.72 | 14.79 | 243,261 | -0.61(-3.96%) |
Feb 11, 2022 | 15.99 | 16.37 | 15.35 | 15.40 | 186,183 | -0.58(-3.63%) |
Feb 10, 2022 | 16.29 | 16.59 | 15.93 | 15.98 | 271,520 | -0.53(-3.21%) |
Feb 09, 2022 | 16.99 | 17.13 | 16.30 | 16.51 | 309,248 | -0.59(-3.45%) |
Feb 08, 2022 | 16.77 | 17.19 | 16.44 | 17.10 | 214,634 | +0.48(+2.89%) |
Feb 07, 2022 | 16.29 | 17.11 | 16.29 | 16.62 | 138,963 | +0.21(+1.28%) |
Feb 04, 2022 | 16.23 | 16.60 | 15.75 | 16.41 | 138,624 | +0.24(+1.48%) |
Feb 03, 2022 | 16.36 | 16.60 | 16.10 | 16.17 | 77,460 | -0.40(-2.41%) |
Feb 02, 2022 | 16.85 | 16.90 | 16.11 | 16.57 | 119,949 | -0.27(-1.60%) |
Feb 01, 2022 | 16.79 | 17.12 | 16.52 | 16.84 | 157,453 | -0.09(-0.53%) |
Jan 31, 2022 | 15.34 | 16.95 | 16.93 | 196,347 | +1.39(+8.94%) | |
Jan 28, 2022 | 15.56 | 15.81 | 15.07 | 15.54 | 158,136 | -0.11(-0.70%) |
Jan 27, 2022 | 16.27 | 16.41 | 15.52 | 15.65 | 191,149 | -0.34(-2.13%) |
Jan 26, 2022 | 16.95 | 17.18 | 15.90 | 15.99 | 287,317 | -0.84(-4.99%) |
Jan 25, 2022 | 16.37 | 17.03 | 16.10 | 16.83 | 281,123 | +0.14(+0.84%) |
Jan 24, 2022 | 14.90 | 16.84 | 14.60 | 16.69 | 369,905 | +1.31(+8.52%) |
Jan 21, 2022 | 15.88 | 16.39 | 15.35 | 15.38 | 386,568 | -0.78(-4.83%) |
Jan 20, 2022 | 16.86 | 17.30 | 16.11 | 16.16 | 261,772 | -0.58(-3.46%) |
Jan 19, 2022 | 17.03 | 17.11 | 16.52 | 16.74 | 230,637 | -0.23(-1.36%) |
Jan 18, 2022 | 17.32 | 17.72 | 16.82 | 16.97 | 293,641 | +0.16(+0.95%) |
Jan 14, 2022 | 16.81 | 0 | +0.13(+0.78%) | |||
Jan 13, 2022 | 16.46 | 17.10 | 16.30 | 16.68 | 220,572 | +0.41(+2.52%) |
Jan 12, 2022 | 16.05 | 16.43 | 16.02 | 16.27 | 368,270 | +0.33(+2.07%) |
Jan 11, 2022 | 15.75 | 16.16 | 15.38 | 15.94 | 148,012 | +0.11(+0.69%) |
Jan 10, 2022 | 15.53 | 16.01 | 15.03 | 15.83 | 387,854 | +0.08(+0.51%) |
Jan 07, 2022 | 16.04 | 16.55 | 15.75 | 15.75 | 264,343 | -0.30(-1.87%) |
Jan 06, 2022 | 15.50 | 16.43 | 15.25 | 16.05 | 526,031 | +1.20(+8.08%) |
Jan 05, 2022 | 15.75 | 15.82 | 14.71 | 14.85 | 256,241 | -0.91(-5.77%) |
Jan 04, 2022 | 15.71 | 16.07 | 15.66 | 15.76 | 266,837 | +0.13(+0.83%) |
Jan 03, 2022 | 15.15 | 15.88 | 15.15 | 15.63 | 218,267 | +0.70(+4.69%) |
Dec 31, 2021 | 15.32 | 15.54 | 14.90 | 14.93 | 209,035 | -0.44(-2.86%) |
Dec 30, 2021 | 15.13 | 15.56 | 15.00 | 15.37 | 328,647 | +0.18(+1.18%) |
Dec 29, 2021 | 15.04 | 15.32 | 14.87 | 15.19 | 234,485 | +0.08(+0.53%) |
Dec 28, 2021 | 15.16 | 15.26 | 14.77 | 15.11 | 311,536 | -0.12(-0.79%) |
Dec 27, 2021 | 14.84 | 15.30 | 14.63 | 15.23 | 224,400 | +0.38(+2.56%) |
Dec 23, 2021 | 14.60 | 15.00 | 14.01 | 14.85 | 538,949 | +0.24(+1.64%) |
Dec 22, 2021 | 14.95 | 15.15 | 14.54 | 14.61 | 325,522 | -0.33(-2.21%) |
Dec 21, 2021 | 14.93 | 15.26 | 14.72 | 14.94 | 332,771 | +0.22(+1.49%) |
Dec 20, 2021 | 15.10 | 15.10 | 14.20 | 14.72 | 195,525 | -0.60(-3.92%) |
Dec 17, 2021 | 14.93 | 15.35 | 14.33 | 15.32 | 420,929 | +0.35(+2.34%) |
Dec 16, 2021 | 15.19 | 15.31 | 14.65 | 14.97 | 558,689 | -0.08(-0.53%) |
Dec 15, 2021 | 14.51 | 15.10 | 13.83 | 15.05 | 556,453 | +0.54(+3.72%) |
Dec 14, 2021 | 14.07 | 14.80 | 14.00 | 14.51 | 317,571 | +0.30(+2.14%) |
Dec 13, 2021 | 14.58 | 14.70 | 13.97 | 14.21 | 398,184 | -0.46(-3.16%) |
Dec 10, 2021 | 15.09 | 15.18 | 14.32 | 14.67 | 434,276 | -0.28(-1.85%) |
Dec 09, 2021 | 15.46 | 15.82 | 14.85 | 14.95 | 277,855 | -0.68(-4.37%) |
Dec 08, 2021 | 15.50 | 15.90 | 15.23 | 15.63 | 297,482 | +0.13(+0.84%) |
Dec 07, 2021 | 15.70 | 16.36 | 15.40 | 15.50 | 604,521 | +0.22(+1.43%) |
Dec 06, 2021 | 14.32 | 15.53 | 13.99 | 15.28 | 1,091,171 | +1.11(+7.84%) |
Dec 03, 2021 | 15.61 | 15.63 | 13.21 | 14.17 | 2,394,505 | -1.04(-6.86%) |
Dec 02, 2021 | 14.62 | 17.00 | 14.17 | 15.21 | 3,318,905 | -5.37(-26.08%) |
Dec 01, 2021 | 22.21 | 22.86 | 20.23 | 20.58 | 642,048 | -1.01(-4.68%) |
Nov 30, 2021 | 22.16 | 22.37 | 21.32 | 21.59 | 344,748 | -0.84(-3.74%) |
Nov 29, 2021 | 23.63 | 24.19 | 22.09 | 22.43 | 342,912 | -0.85(-3.65%) |
Nov 26, 2021 | 23.34 | 23.99 | 22.82 | 23.28 | 124,841 | -1.05(-4.32%) |
Nov 24, 2021 | 23.92 | 24.46 | 23.33 | 24.33 | 171,336 | +0.04(+0.16%) |
Nov 23, 2021 | 24.97 | 25.06 | 23.70 | 24.29 | 279,394 | -0.47(-1.88%) |
Nov 22, 2021 | 25.15 | 26.14 | 24.54 | 24.76 | 285,434 | -0.21(-0.84%) |
Nov 19, 2021 | 24.75 | 25.35 | 24.64 | 24.97 | 151,089 | -0.23(-0.91%) |
Nov 18, 2021 | 24.80 | 25.26 | 25.11 | 25.19 | 174,195 | +0.45(+1.84%) |
Nov 17, 2021 | 26.07 | 26.37 | 24.62 | 24.74 | 214,389 | -1.56(-5.93%) |
Nov 16, 2021 | 26.05 | 26.72 | 25.79 | 26.30 | 209,818 | +0.28(+1.08%) |
Nov 15, 2021 | 26.74 | 26.77 | 25.73 | 26.02 | 185,437 | -0.48(-1.81%) |
Nov 12, 2021 | 26.64 | 27.22 | 26.38 | 26.50 | 226,872 | -0.13(-0.49%) |
Nov 11, 2021 | 25.87 | 27.18 | 25.41 | 26.63 | 256,629 | +0.80(+3.10%) |
Nov 10, 2021 | 26.13 | 25.83 | 189,130 | -0.53(-2.01%) | ||
Nov 09, 2021 | 25.62 | 26.49 | 25.13 | 26.36 | 233,624 | +0.56(+2.17%) |
Nov 08, 2021 | 25.39 | 25.89 | 24.85 | 25.80 | 246,971 | +0.49(+1.94%) |
Nov 05, 2021 | 25.49 | 25.90 | 24.91 | 25.31 | 218,187 | +0.05(+0.20%) |
Nov 04, 2021 | 25.63 | 25.99 | 24.97 | 25.26 | 262,326 | +0.01(+0.04%) |
Nov 03, 2021 | 24.36 | 25.72 | 24.26 | 25.25 | 461,854 | +0.99(+4.08%) |
Nov 02, 2021 | 24.00 | 24.29 | 23.52 | 24.26 | 195,043 | +0.34(+1.42%) |
Nov 01, 2021 | 22.61 | 24.03 | 23.43 | 23.92 | 362,274 | +1.44(+6.41%) |
Oct 29, 2021 | 22.43 | 23.00 | 22.30 | 22.48 | 205,427 | -0.10(-0.44%) |
Oct 28, 2021 | 22.03 | 22.89 | 22.03 | 22.58 | 213,678 | +0.80(+3.67%) |
Oct 27, 2021 | 22.99 | 23.29 | 21.70 | 21.78 | 317,539 | -1.23(-5.35%) |
Oct 26, 2021 | 23.46 | 22.94 | 23.01 | 150,408 | -0.40(-1.71%) | |
Oct 25, 2021 | 22.90 | 23.66 | 22.90 | 23.41 | 194,902 | +0.51(+2.23%) |
Oct 22, 2021 | 23.64 | 23.81 | 22.79 | 22.90 | 168,796 | -0.85(-3.58%) |
Oct 21, 2021 | 23.33 | 24.05 | 23.23 | 23.75 | 164,278 | +0.38(+1.63%) |
Oct 20, 2021 | 22.83 | 23.61 | 22.80 | 23.37 | 221,206 | +0.46(+2.01%) |
Oct 19, 2021 | 23.19 | 23.39 | 22.75 | 22.91 | 134,851 | -0.23(-0.99%) |
Oct 18, 2021 | 22.00 | 23.54 | 21.71 | 23.14 | 329,886 | +0.80(+3.58%) |
Oct 15, 2021 | 23.11 | 23.59 | 22.22 | 22.34 | 488,526 | +0.02(+0.09%) |
Oct 14, 2021 | 22.30 | 23.05 | 21.92 | 22.32 | 316,300 | +0.19(+0.86%) |
Oct 13, 2021 | 21.44 | 22.64 | 21.39 | 22.13 | 390,891 | +0.72(+3.36%) |
Oct 12, 2021 | 21.44 | 21.96 | 21.25 | 21.41 | 366,812 | +0.11(+0.52%) |
Oct 11, 2021 | 21.34 | 21.68 | 21.11 | 21.30 | 313,912 | +0.03(+0.14%) |
Oct 08, 2021 | 21.44 | 21.56 | 21.08 | 21.27 | 209,555 | -0.19(-0.89%) |
Oct 07, 2021 | 20.30 | 21.60 | 20.15 | 21.46 | 319,604 | +1.43(+7.14%) |
Oct 06, 2021 | 19.78 | 20.27 | 19.68 | 20.03 | 248,856 | +0.03(+0.15%) |
Oct 05, 2021 | 19.84 | 20.30 | 19.50 | 20.00 | 183,637 | +0.16(+0.81%) |
Oct 04, 2021 | 19.55 | 19.95 | 19.02 | 19.84 | 245,703 | +0.19(+0.97%) |
Oct 01, 2021 | 19.25 | 20.14 | 19.07 | 19.65 | 241,017 | +0.42(+2.18%) |
Sep 30, 2021 | 19.72 | 19.72 | 18.68 | 19.23 | 312,768 | -0.61(-3.07%) |
Sep 29, 2021 | 20.50 | 20.50 | 19.78 | 19.84 | 211,073 | -0.52(-2.55%) |
Sep 28, 2021 | 20.02 | 20.71 | 19.92 | 20.36 | 314,169 | +0.16(+0.79%) |
Sep 27, 2021 | 19.40 | 20.49 | 19.31 | 20.20 | 377,194 | +0.86(+4.45%) |
Sep 24, 2021 | 19.05 | 19.76 | 18.75 | 19.34 | 280,742 | +0.20(+1.04%) |
Sep 23, 2021 | 18.27 | 19.25 | 18.26 | 19.14 | 327,545 | +0.87(+4.76%) |
Sep 22, 2021 | 17.76 | 18.48 | 17.61 | 18.27 | 243,099 | +0.85(+4.88%) |
Sep 21, 2021 | 17.81 | 17.90 | 17.11 | 17.42 | 266,769 | -0.12(-0.68%) |
Sep 20, 2021 | 18.00 | 18.26 | 17.28 | 17.54 | 605,954 | -1.13(-6.05%) |
Sep 17, 2021 | 19.20 | 19.25 | 18.21 | 18.67 | 589,208 | -0.44(-2.30%) |
Sep 16, 2021 | 19.25 | 19.69 | 18.95 | 19.11 | 307,321 | -0.15(-0.78%) |
Sep 15, 2021 | 19.67 | 19.77 | 18.91 | 19.26 | 293,258 | -0.37(-1.88%) |
Sep 14, 2021 | 20.37 | 20.50 | 19.31 | 19.63 | 501,771 | -0.72(-3.54%) |
Sep 13, 2021 | 20.61 | 20.86 | 20.08 | 20.35 | 258,648 | -0.07(-0.34%) |
Sep 10, 2021 | 21.46 | 21.96 | 20.38 | 20.42 | 321,695 | -0.96(-4.49%) |
Sep 09, 2021 | 21.61 | 21.78 | 21.24 | 21.38 | 276,151 | -0.24(-1.11%) |
Sep 08, 2021 | 21.66 | 22.02 | 20.96 | 21.62 | 492,575 | -0.07(-0.32%) |
Sep 07, 2021 | 23.30 | 23.33 | 21.66 | 21.69 | 714,620 | -1.70(-7.27%) |
Sep 03, 2021 | 21.45 | 24.32 | 21.27 | 23.39 | 1,716,047 | +2.06(+9.66%) |
Sep 02, 2021 | 20.50 | 21.70 | 19.29 | 21.33 | 1,945,317 | +3.07(+16.81%) |
Sep 01, 2021 | 19.19 | 19.38 | 18.22 | 18.26 | 637,544 | -0.86(-4.50%) |
Aug 31, 2021 | 19.65 | 19.83 | 19.05 | 19.12 | 382,046 | -0.43(-2.20%) |
Aug 30, 2021 | 19.71 | 19.76 | 19.18 | 19.55 | 299,711 | +0.08(+0.41%) |
Aug 27, 2021 | 19.04 | 19.65 | 19.04 | 19.47 | 377,837 | +0.46(+2.42%) |
Aug 26, 2021 | 18.67 | 19.07 | 18.33 | 19.01 | 362,217 | +0.46(+2.48%) |
Aug 25, 2021 | 18.50 | 19.16 | 18.24 | 18.55 | 453,174 | +0.02(+0.11%) |
Aug 24, 2021 | 17.95 | 18.62 | 17.40 | 18.53 | 592,392 | +0.82(+4.63%) |
Aug 23, 2021 | 17.54 | 18.15 | 17.23 | 17.71 | 510,904 | +0.39(+2.25%) |
Aug 20, 2021 | 17.47 | 17.75 | 17.09 | 17.32 | 375,227 | -0.14(-0.80%) |
Aug 19, 2021 | 17.45 | 18.03 | 17.28 | 17.46 | 259,239 | -0.18(-1.02%) |
Aug 18, 2021 | 18.32 | 18.66 | 17.55 | 17.64 | 386,142 | -0.67(-3.66%) |
Aug 17, 2021 | 19.78 | 19.78 | 18.14 | 18.31 | 427,998 | -1.79(-8.91%) |
Aug 16, 2021 | 19.78 | 20.22 | 19.44 | 20.10 | 191,277 | +0.20(+1.01%) |
Aug 13, 2021 | 20.55 | 20.77 | 19.81 | 19.90 | 180,411 | -0.58(-2.83%) |
Aug 12, 2021 | 20.65 | 21.01 | 20.05 | 20.48 | 204,495 | -0.25(-1.21%) |
Aug 11, 2021 | 20.72 | 21.05 | 20.05 | 20.73 | 248,564 | +0.05(+0.24%) |
Aug 10, 2021 | 19.69 | 20.79 | 19.66 | 20.68 | 247,596 | +1.16(+5.94%) |
Aug 09, 2021 | 19.48 | 19.88 | 18.89 | 19.52 | 226,333 | +0.00(+0.00%) |
Aug 06, 2021 | 19.26 | 19.89 | 19.26 | 19.52 | 178,360 | +0.42(+2.20%) |
Aug 05, 2021 | 18.77 | 19.60 | 18.77 | 19.10 | 311,087 | +0.34(+1.81%) |
Aug 04, 2021 | 19.41 | 19.98 | 18.75 | 18.76 | 287,931 | -0.74(-3.79%) |
Aug 03, 2021 | 19.63 | 19.68 | 19.14 | 19.50 | 266,698 | -0.15(-0.76%) |
Aug 02, 2021 | 19.65 | 20.22 | 19.54 | 19.65 | 271,893 | +0.19(+0.98%) |
Jul 30, 2021 | 19.31 | 19.94 | 19.07 | 19.46 | 252,818 | -0.06(-0.31%) |
Jul 29, 2021 | 19.13 | 20.29 | 19.13 | 19.52 | 478,360 | +0.65(+3.44%) |
Jul 28, 2021 | 18.70 | 19.06 | 18.25 | 18.87 | 385,169 | +0.25(+1.34%) |
Jul 27, 2021 | 19.31 | 19.31 | 18.18 | 18.62 | 331,078 | -0.83(-4.27%) |
Jul 26, 2021 | 19.31 | 19.99 | 19.18 | 19.45 | 324,181 | +0.21(+1.09%) |
Jul 23, 2021 | 19.40 | 19.59 | 19.10 | 19.24 | 294,811 | +0.00(+0.00%) |
Jul 22, 2021 | 19.41 | 19.64 | 19.10 | 19.24 | 415,119 | -0.23(-1.18%) |
Jul 21, 2021 | 19.54 | 20.05 | 19.35 | 19.47 | 353,481 | -0.03(-0.15%) |
Jul 20, 2021 | 18.96 | 19.72 | 18.77 | 19.50 | 349,557 | +0.55(+2.90%) |
Jul 19, 2021 | 18.80 | 19.13 | 18.35 | 18.95 | 395,003 | -0.26(-1.35%) |
Jul 16, 2021 | 20.36 | 20.67 | 18.99 | 19.21 | 493,931 | -1.06(-5.23%) |
Jul 15, 2021 | 20.05 | 20.85 | 19.87 | 20.27 | 385,145 | +0.12(+0.60%) |
Jul 14, 2021 | 21.00 | 21.20 | 20.10 | 20.15 | 272,754 | -0.72(-3.45%) |
Jul 13, 2021 | 21.58 | 21.82 | 20.51 | 20.87 | 356,522 | -0.98(-4.49%) |
Jul 12, 2021 | 21.70 | 22.14 | 21.48 | 21.85 | 511,868 | +0.16(+0.74%) |
Jul 09, 2021 | 21.32 | 22.06 | 21.32 | 21.69 | 202,888 | +0.59(+2.80%) |
Jul 08, 2021 | 20.80 | 21.42 | 20.39 | 21.10 | 426,085 | -0.47(-2.18%) |
Jul 07, 2021 | 22.33 | 22.70 | 21.53 | 21.57 | 362,854 | -0.76(-3.40%) |
Jul 06, 2021 | 22.07 | 22.51 | 21.45 | 22.33 | 379,055 | +0.32(+1.45%) |
Jul 02, 2021 | 23.34 | 23.34 | 22.01 | 22.01 | 508,061 | -1.39(-5.94%) |
Jul 01, 2021 | 22.95 | 23.72 | 22.88 | 23.40 | 578,249 | +0.52(+2.27%) |
Jun 30, 2021 | 22.53 | 23.10 | 22.28 | 22.88 | 751,631 | +0.36(+1.60%) |
Jun 29, 2021 | 22.38 | 23.47 | 22.36 | 22.52 | 539,070 | +0.29(+1.30%) |
Jun 28, 2021 | 22.67 | 23.54 | 21.95 | 22.23 | 767,915 | -0.59(-2.59%) |
Jun 25, 2021 | 23.25 | 23.74 | 22.78 | 22.82 | 2,045,277 | -0.42(-1.81%) |
Jun 24, 2021 | 22.99 | 23.54 | 22.72 | 23.24 | 448,976 | +0.51(+2.24%) |
Jun 23, 2021 | 22.69 | 23.25 | 22.35 | 22.73 | 425,804 | +0.11(+0.49%) |
Jun 22, 2021 | 22.10 | 22.68 | 21.59 | 22.62 | 402,573 | +0.53(+2.40%) |
Jun 21, 2021 | 21.92 | 22.78 | 21.67 | 22.09 | 851,150 | +0.30(+1.38%) |
Jun 18, 2021 | 22.22 | 22.67 | 21.33 | 21.79 | 431,049 | -0.65(-2.90%) |
Jun 17, 2021 | 22.79 | 23.21 | 21.63 | 22.44 | 485,604 | -0.34(-1.49%) |
Jun 16, 2021 | 23.22 | 23.47 | 22.16 | 22.78 | 692,053 | -0.65(-2.77%) |
Jun 15, 2021 | 23.27 | 23.55 | 22.90 | 23.43 | 397,092 | +0.18(+0.77%) |
Jun 14, 2021 | 23.96 | 23.96 | 23.08 | 23.25 | 393,998 | -0.52(-2.19%) |
Jun 11, 2021 | 23.73 | 24.42 | 23.46 | 23.77 | 310,902 | +0.22(+0.93%) |
Jun 10, 2021 | 24.37 | 24.48 | 23.11 | 23.55 | 453,249 | -0.73(-3.01%) |
Jun 09, 2021 | 24.50 | 25.08 | 24.24 | 24.28 | 471,814 | -0.23(-0.94%) |
Jun 08, 2021 | 24.46 | 25.32 | 24.28 | 24.51 | 637,276 | +0.17(+0.70%) |
Jun 07, 2021 | 24.15 | 24.96 | 23.78 | 24.34 | 598,431 | +0.40(+1.67%) |
Jun 04, 2021 | 23.67 | 24.24 | 22.81 | 23.94 | 688,146 | +0.50(+2.13%) |
Jun 03, 2021 | 23.32 | 23.88 | 22.61 | 23.44 | 587,649 | -0.56(-2.33%) |
Jun 02, 2021 | 24.33 | 24.60 | 22.80 | 24.00 | 1,340,568 | -0.04(-0.17%) |
Jun 01, 2021 | 25.98 | 26.05 | 24.00 | 24.04 | 1,929,455 | -1.67(-6.50%) |
May 28, 2021 | 27.53 | 27.53 | 25.32 | 25.71 | 912,274 | -1.74(-6.34%) |
May 27, 2021 | 27.54 | 27.84 | 26.75 | 27.45 | 380,454 | -0.05(-0.18%) |
May 26, 2021 | 26.88 | 28.00 | 26.84 | 27.50 | 385,026 | +0.92(+3.46%) |
May 25, 2021 | 27.72 | 28.18 | 26.57 | 26.58 | 389,403 | -0.93(-3.38%) |
May 24, 2021 | 27.45 | 27.81 | 26.34 | 27.51 | 345,018 | +0.27(+0.99%) |
May 21, 2021 | 27.96 | 28.11 | 26.99 | 27.24 | 319,341 | -0.37(-1.34%) |
May 20, 2021 | 28.28 | 28.56 | 26.95 | 27.61 | 385,010 | -0.61(-2.16%) |
May 19, 2021 | 27.53 | 28.22 | 26.28 | 28.22 | 532,818 | +0.18(+0.64%) |
May 18, 2021 | 28.38 | 29.34 | 28.04 | 28.04 | 378,722 | -0.11(-0.39%) |
May 17, 2021 | 27.96 | 28.66 | 27.42 | 28.15 | 410,709 | +0.19(+0.68%) |
May 14, 2021 | 27.57 | 28.48 | 27.26 | 27.96 | 327,554 | +0.84(+3.10%) |
May 13, 2021 | 27.41 | 28.89 | 26.46 | 27.12 | 365,556 | +0.24(+0.89%) |
May 12, 2021 | 28.78 | 29.40 | 26.50 | 26.88 | 801,566 | -2.57(-8.73%) |
May 11, 2021 | 28.78 | 29.76 | 27.35 | 29.45 | 533,036 | -0.20(-0.67%) |
May 10, 2021 | 31.51 | 31.71 | 29.42 | 29.65 | 636,783 | -2.44(-7.60%) |
May 07, 2021 | 31.56 | 32.93 | 31.34 | 32.09 | 413,053 | +0.44(+1.39%) |
May 06, 2021 | 30.16 | 31.70 | 29.50 | 31.65 | 537,653 | +1.54(+5.11%) |
May 05, 2021 | 30.00 | 31.30 | 29.46 | 30.11 | 485,142 | +0.79(+2.69%) |
May 04, 2021 | 28.90 | 29.44 | 27.15 | 29.32 | 537,529 | -0.05(-0.17%) |