Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.20 | 12.24 | 11.62 | 11.65 | 228,571 | -0.35(-2.92%) |
Apr 28, 2022 | 12.26 | 12.27 | 11.74 | 12.00 | 175,889 | +0.11(+0.93%) |
Apr 27, 2022 | 12.53 | 12.59 | 11.58 | 11.89 | 297,278 | -0.48(-3.88%) |
Apr 26, 2022 | 13.18 | 13.19 | 12.35 | 12.37 | 145,962 | -0.91(-6.85%) |
Apr 25, 2022 | 13.10 | 13.48 | 12.95 | 13.28 | 123,942 | +0.21(+1.61%) |
Apr 22, 2022 | 13.08 | 13.47 | 12.73 | 13.07 | 175,269 | +0.20(+1.55%) |
Apr 21, 2022 | 13.75 | 13.91 | 12.73 | 12.87 | 215,537 | -0.36(-2.72%) |
Apr 20, 2022 | 13.32 | 13.45 | 13.15 | 13.23 | 93,766 | +0.14(+1.07%) |
Apr 19, 2022 | 12.88 | 13.28 | 12.83 | 13.09 | 98,481 | +0.23(+1.79%) |
Apr 18, 2022 | 12.72 | 12.98 | 12.21 | 12.86 | 105,636 | -0.02(-0.16%) |
Apr 14, 2022 | 13.46 | 13.51 | 12.71 | 12.88 | 209,168 | -0.31(-2.35%) |
Apr 13, 2022 | 13.20 | 13.29 | 13.03 | 13.19 | 137,688 | -0.06(-0.45%) |
Apr 12, 2022 | 13.63 | 13.72 | 13.21 | 13.25 | 213,410 | -0.18(-1.34%) |
Apr 11, 2022 | 13.64 | 13.70 | 13.27 | 13.43 | 191,007 | -0.70(-4.95%) |
Apr 08, 2022 | 14.15 | 14.39 | 14.05 | 14.13 | 91,900 | -0.43(-2.95%) |
Apr 07, 2022 | 14.66 | 14.86 | 14.30 | 14.56 | 147,022 | +0.11(+0.76%) |
Apr 06, 2022 | 14.68 | 14.72 | 14.23 | 14.45 | 229,236 | -0.39(-2.63%) |
Apr 05, 2022 | 15.28 | 15.37 | 14.72 | 14.84 | 131,954 | -0.29(-1.92%) |
Apr 04, 2022 | 14.70 | 15.32 | 14.70 | 15.13 | 161,131 | +0.72(+5.00%) |
Apr 01, 2022 | 15.58 | 15.58 | 14.06 | 14.41 | 520,470 | -0.80(-5.26%) |
Mar 31, 2022 | 16.04 | 16.04 | 15.15 | 15.21 | 97,563 | -0.95(-5.88%) |
Mar 30, 2022 | 16.73 | 16.73 | 15.92 | 16.16 | 335,427 | -0.37(-2.24%) |
Mar 29, 2022 | 15.97 | 16.64 | 15.91 | 16.53 | 179,275 | +0.69(+4.36%) |
Mar 28, 2022 | 15.71 | 15.99 | 15.42 | 15.84 | 187,195 | -0.04(-0.25%) |
Mar 25, 2022 | 15.38 | 15.90 | 15.20 | 15.88 | 319,963 | +1.01(+6.79%) |
Mar 24, 2022 | 14.84 | 15.02 | 14.58 | 14.87 | 212,795 | +0.31(+2.13%) |
Mar 23, 2022 | 14.53 | 15.00 | 14.48 | 14.56 | 99,224 | -0.03(-0.21%) |
Mar 22, 2022 | 15.05 | 15.17 | 14.31 | 14.59 | 195,299 | -0.18(-1.22%) |
Mar 21, 2022 | 15.06 | 15.11 | 14.64 | 14.77 | 100,798 | +0.07(+0.48%) |
Mar 18, 2022 | 14.45 | 15.03 | 14.28 | 14.70 | 202,758 | +0.51(+3.59%) |
Mar 17, 2022 | 14.27 | 14.65 | 13.88 | 14.19 | 189,029 | +0.01(+0.07%) |
Mar 16, 2022 | 13.85 | 14.66 | 13.73 | 14.18 | 209,942 | +0.59(+4.34%) |
Mar 15, 2022 | 13.71 | 14.04 | 13.33 | 13.59 | 157,923 | -0.08(-0.59%) |
Mar 14, 2022 | 14.24 | 14.29 | 13.52 | 13.67 | 130,020 | -0.01(-0.07%) |
Mar 11, 2022 | 14.53 | 14.60 | 13.60 | 13.68 | 97,276 | -0.65(-4.54%) |
Mar 10, 2022 | 14.29 | 14.43 | 14.09 | 14.33 | 50,680 | -0.26(-1.78%) |
Mar 09, 2022 | 14.63 | 15.05 | 14.47 | 14.59 | 87,931 | +0.55(+3.92%) |
Mar 08, 2022 | 13.88 | 14.46 | 13.68 | 14.04 | 98,888 | +0.40(+2.93%) |
Mar 07, 2022 | 14.26 | 14.26 | 13.62 | 13.64 | 99,294 | -0.55(-3.88%) |
Mar 04, 2022 | 14.50 | 14.67 | 14.08 | 14.19 | 145,756 | -1.30(-8.39%) |
Mar 03, 2022 | 15.75 | 16.04 | 15.21 | 15.49 | 337,175 | -0.04(-0.26%) |
Mar 02, 2022 | 15.46 | 15.74 | 15.23 | 15.53 | 347,419 | +0.63(+4.23%) |
Mar 01, 2022 | 14.93 | 15.27 | 14.82 | 14.90 | 324,835 | -0.08(-0.53%) |
Feb 28, 2022 | 15.32 | 15.50 | 14.70 | 14.98 | 387,062 | -0.76(-4.83%) |
Feb 25, 2022 | 16.01 | 16.36 | 15.41 | 15.74 | 279,180 | +1.11(+7.59%) |
Feb 24, 2022 | 13.34 | 14.74 | 13.17 | 14.63 | 408,562 | +1.88(+14.75%) |
Feb 23, 2022 | 13.48 | 13.48 | 12.63 | 12.75 | 216,007 | -0.61(-4.57%) |
Feb 22, 2022 | 13.60 | 13.79 | 13.25 | 13.36 | 221,031 | -0.31(-2.27%) |
Feb 18, 2022 | 13.67 | 0 | -0.57(-4.00%) | |||
Feb 17, 2022 | 14.46 | 14.48 | 14.01 | 14.24 | 59,649 | -0.43(-2.93%) |
Feb 16, 2022 | 14.60 | 14.78 | 14.18 | 14.67 | 99,472 | -0.06(-0.41%) |
Feb 15, 2022 | 14.71 | 14.84 | 14.37 | 14.73 | 45,508 | +0.44(+3.08%) |
Feb 14, 2022 | 14.19 | 14.52 | 13.99 | 14.29 | 128,352 | -0.13(-0.90%) |
Feb 11, 2022 | 14.78 | 14.98 | 14.25 | 14.42 | 50,234 | -0.33(-2.24%) |
Feb 10, 2022 | 14.82 | 15.00 | 14.60 | 14.75 | 144,615 | -0.48(-3.15%) |
Feb 09, 2022 | 14.91 | 15.27 | 14.82 | 15.23 | 60,882 | +0.51(+3.46%) |
Feb 08, 2022 | 14.44 | 14.86 | 14.44 | 14.72 | 60,989 | -0.28(-1.87%) |
Feb 07, 2022 | 14.29 | 15.13 | 14.28 | 15.00 | 189,273 | +0.04(+0.27%) |
Feb 04, 2022 | 14.27 | 15.18 | 14.23 | 14.96 | 120,205 | +0.54(+3.74%) |
Feb 03, 2022 | 14.33 | 14.63 | 14.42 | 170,101 | -0.62(-4.12%) | |
Feb 02, 2022 | 15.20 | 15.28 | 14.65 | 15.04 | 117,493 | -0.06(-0.40%) |
Feb 01, 2022 | 14.63 | 15.20 | 14.57 | 15.10 | 150,312 | +0.49(+3.35%) |
Jan 31, 2022 | 13.82 | 14.71 | 14.61 | 87,545 | +1.22(+9.11%) | |
Jan 28, 2022 | 13.19 | 13.60 | 12.95 | 13.39 | 98,077 | +0.43(+3.32%) |
Jan 27, 2022 | 13.34 | 13.50 | 12.83 | 12.96 | 80,194 | +0.00(+0.00%) |
Jan 26, 2022 | 13.36 | 13.65 | 12.91 | 12.96 | 100,630 | +0.01(+0.08%) |
Jan 25, 2022 | 12.95 | 13.34 | 12.80 | 12.95 | 189,874 | -0.51(-3.79%) |
Jan 24, 2022 | 12.35 | 13.47 | 12.25 | 13.46 | 198,148 | -0.10(-0.74%) |
Jan 21, 2022 | 13.39 | 13.74 | 13.20 | 13.56 | 160,030 | -0.11(-0.80%) |
Jan 20, 2022 | 14.06 | 14.37 | 13.60 | 13.67 | 158,993 | -0.23(-1.65%) |
Jan 19, 2022 | 14.03 | 14.32 | 13.79 | 13.90 | 117,356 | -0.10(-0.71%) |
Jan 18, 2022 | 14.34 | 14.34 | 13.92 | 14.00 | 114,293 | -0.30(-2.10%) |
Jan 14, 2022 | 14.30 | 0 | +0.19(+1.35%) | |||
Jan 13, 2022 | 14.50 | 14.64 | 14.01 | 14.11 | 92,449 | -0.31(-2.15%) |
Jan 12, 2022 | 14.62 | 14.71 | 14.25 | 14.42 | 68,208 | +0.01(+0.07%) |
Jan 11, 2022 | 14.14 | 14.66 | 14.04 | 14.41 | 79,901 | +0.32(+2.27%) |
Jan 10, 2022 | 14.00 | 14.17 | 13.70 | 14.09 | 99,963 | -0.06(-0.42%) |
Jan 07, 2022 | 14.07 | 14.24 | 13.98 | 14.15 | 80,936 | +0.00(+0.00%) |
Jan 06, 2022 | 13.88 | 14.39 | 13.65 | 14.15 | 70,173 | +0.28(+2.02%) |
Jan 05, 2022 | 14.51 | 14.54 | 13.82 | 13.87 | 132,662 | -0.54(-3.75%) |
Jan 04, 2022 | 14.95 | 15.04 | 14.28 | 14.41 | 153,544 | -0.74(-4.88%) |
Jan 03, 2022 | 15.55 | 15.55 | 14.98 | 15.15 | 157,235 | +0.00(+0.00%) |
Dec 31, 2021 | 15.15 | 15.51 | 14.78 | 15.15 | 169,324 | -0.07(-0.46%) |
Dec 30, 2021 | 14.31 | 15.46 | 14.26 | 15.22 | 376,429 | +0.90(+6.25%) |
Dec 29, 2021 | 14.25 | 14.48 | 13.97 | 14.32 | 257,035 | -0.21(-1.41%) |
Dec 28, 2021 | 14.64 | 15.02 | 14.44 | 14.53 | 230,131 | -0.26(-1.76%) |
Dec 27, 2021 | 15.37 | 15.37 | 14.60 | 14.79 | 209,966 | -0.45(-2.95%) |
Dec 23, 2021 | 14.94 | 15.78 | 14.68 | 15.24 | 347,003 | +0.68(+4.67%) |
Dec 22, 2021 | 14.49 | 14.72 | 14.21 | 14.56 | 218,575 | -0.02(-0.14%) |
Dec 21, 2021 | 14.08 | 14.73 | 14.07 | 14.58 | 194,442 | +0.28(+1.96%) |
Dec 20, 2021 | 14.37 | 14.52 | 14.06 | 14.30 | 155,568 | -0.46(-3.12%) |
Dec 17, 2021 | 13.89 | 14.83 | 13.53 | 14.76 | 222,203 | +0.32(+2.22%) |
Dec 16, 2021 | 14.45 | 14.74 | 14.35 | 14.44 | 168,527 | +0.30(+2.16%) |
Dec 15, 2021 | 13.72 | 14.19 | 13.60 | 14.13 | 82,953 | +0.41(+3.02%) |
Dec 14, 2021 | 13.82 | 14.22 | 13.53 | 13.72 | 179,244 | -0.15(-1.08%) |
Dec 13, 2021 | 14.13 | 14.44 | 13.48 | 13.87 | 216,488 | -0.81(-5.52%) |
Dec 10, 2021 | 14.82 | 15.04 | 14.61 | 14.68 | 53,762 | -0.21(-1.41%) |
Dec 09, 2021 | 15.06 | 15.21 | 14.63 | 14.89 | 97,666 | -0.37(-2.42%) |
Dec 08, 2021 | 15.19 | 15.50 | 14.99 | 15.26 | 89,743 | -0.10(-0.65%) |
Dec 07, 2021 | 14.79 | 15.76 | 14.79 | 15.36 | 215,400 | +0.72(+4.92%) |
Dec 06, 2021 | 14.76 | 14.99 | 14.44 | 14.64 | 77,499 | +0.11(+0.76%) |
Dec 03, 2021 | 14.98 | 15.13 | 14.35 | 14.53 | 293,682 | -0.45(-3.00%) |
Dec 02, 2021 | 14.37 | 15.06 | 14.21 | 14.98 | 219,687 | +0.88(+6.24%) |
Dec 01, 2021 | 15.43 | 15.44 | 14.04 | 14.10 | 336,166 | -1.20(-7.84%) |
Nov 30, 2021 | 15.39 | 15.53 | 14.97 | 15.30 | 120,796 | -0.11(-0.71%) |
Nov 29, 2021 | 15.94 | 16.02 | 15.30 | 15.41 | 113,747 | +0.19(+1.25%) |
Nov 26, 2021 | 15.00 | 15.22 | 14.76 | 15.22 | 162,008 | -0.39(-2.50%) |
Nov 24, 2021 | 15.65 | 16.00 | 15.32 | 15.61 | 202,421 | +0.22(+1.43%) |
Nov 23, 2021 | 16.11 | 16.36 | 15.34 | 15.39 | 282,018 | +0.12(+0.79%) |
Nov 22, 2021 | 15.56 | 16.89 | 15.03 | 15.27 | 1,175,689 | -0.33(-2.12%) |
Nov 19, 2021 | 16.43 | 16.58 | 15.55 | 15.60 | 225,094 | -0.51(-3.17%) |
Nov 18, 2021 | 16.58 | 16.25 | 16.11 | 16.11 | 217,007 | -0.99(-5.79%) |
Nov 17, 2021 | 17.51 | 17.56 | 16.79 | 17.10 | 137,112 | -0.66(-3.72%) |
Nov 16, 2021 | 17.45 | 17.92 | 16.85 | 17.76 | 272,026 | +0.68(+3.98%) |
Nov 15, 2021 | 17.74 | 17.74 | 17.02 | 17.08 | 447,086 | -1.13(-6.21%) |
Nov 12, 2021 | 18.24 | 18.80 | 17.90 | 18.21 | 396,687 | -1.81(-9.04%) |
Nov 11, 2021 | 21.24 | 22.25 | 19.87 | 20.02 | 816,528 | -0.78(-3.75%) |
Nov 10, 2021 | 20.09 | 20.80 | 390,617 | +0.79(+3.95%) | ||
Nov 09, 2021 | 19.35 | 20.05 | 19.35 | 20.01 | 167,960 | +1.04(+5.48%) |
Nov 08, 2021 | 18.23 | 18.98 | 18.13 | 18.97 | 212,147 | +1.13(+6.33%) |
Nov 05, 2021 | 18.20 | 18.33 | 17.20 | 17.84 | 197,028 | -0.56(-3.04%) |
Nov 04, 2021 | 18.74 | 18.88 | 18.25 | 18.40 | 226,023 | -0.64(-3.36%) |
Nov 03, 2021 | 18.88 | 19.15 | 18.82 | 19.04 | 59,650 | -0.11(-0.57%) |
Nov 02, 2021 | 19.53 | 19.79 | 19.10 | 19.15 | 36,351 | -0.36(-1.85%) |
Nov 01, 2021 | 18.82 | 19.66 | 18.95 | 19.51 | 66,040 | +0.56(+2.96%) |
Oct 29, 2021 | 19.01 | 19.19 | 18.70 | 18.95 | 109,961 | -0.65(-3.32%) |
Oct 28, 2021 | 19.22 | 19.83 | 19.15 | 19.60 | 67,330 | +0.40(+2.08%) |
Oct 27, 2021 | 19.69 | 19.69 | 19.15 | 19.20 | 181,549 | -0.84(-4.19%) |
Oct 26, 2021 | 19.41 | 20.04 | 191,717 | +1.47(+7.92%) | ||
Oct 25, 2021 | 18.57 | 18.87 | 18.15 | 18.57 | 123,886 | +0.18(+0.98%) |
Oct 22, 2021 | 18.56 | 18.83 | 18.07 | 18.39 | 214,208 | -0.65(-3.41%) |
Oct 21, 2021 | 19.23 | 19.48 | 19.00 | 19.04 | 45,071 | -0.47(-2.41%) |
Oct 20, 2021 | 19.69 | 19.69 | 19.33 | 19.51 | 47,496 | -0.31(-1.56%) |
Oct 19, 2021 | 19.73 | 20.13 | 19.49 | 19.82 | 146,231 | +0.99(+5.26%) |
Oct 18, 2021 | 18.66 | 19.35 | 18.60 | 18.83 | 104,462 | +0.01(+0.05%) |
Oct 15, 2021 | 19.00 | 19.16 | 18.82 | 18.82 | 50,185 | -0.05(-0.26%) |
Oct 14, 2021 | 18.83 | 19.04 | 18.75 | 18.87 | 52,792 | +0.14(+0.75%) |
Oct 13, 2021 | 18.72 | 18.78 | 18.47 | 18.73 | 78,667 | -0.01(-0.05%) |
Oct 12, 2021 | 18.95 | 19.00 | 18.71 | 18.74 | 31,545 | -0.10(-0.53%) |
Oct 11, 2021 | 19.05 | 19.31 | 18.84 | 18.84 | 100,567 | -0.39(-2.03%) |
Oct 08, 2021 | 18.90 | 19.55 | 18.75 | 19.23 | 79,191 | +0.45(+2.40%) |
Oct 07, 2021 | 18.80 | 19.16 | 18.69 | 18.78 | 122,975 | +0.20(+1.08%) |
Oct 06, 2021 | 18.15 | 18.81 | 18.05 | 18.58 | 82,931 | +0.08(+0.43%) |
Oct 05, 2021 | 18.94 | 18.99 | 18.35 | 18.50 | 136,204 | -0.47(-2.48%) |
Oct 04, 2021 | 19.30 | 19.44 | 18.69 | 18.97 | 109,478 | -0.31(-1.61%) |
Oct 01, 2021 | 19.11 | 19.45 | 18.80 | 19.28 | 227,948 | +0.80(+4.33%) |
Sep 30, 2021 | 18.62 | 18.75 | 18.27 | 18.48 | 111,724 | -0.06(-0.32%) |
Sep 29, 2021 | 18.76 | 18.80 | 18.14 | 18.54 | 98,889 | -0.09(-0.48%) |
Sep 28, 2021 | 18.80 | 19.12 | 18.34 | 18.63 | 93,598 | -0.68(-3.52%) |
Sep 27, 2021 | 19.59 | 19.89 | 19.30 | 19.31 | 121,549 | -0.80(-3.98%) |
Sep 24, 2021 | 19.61 | 20.22 | 19.59 | 20.11 | 122,532 | -0.11(-0.54%) |
Sep 23, 2021 | 19.10 | 20.36 | 19.10 | 20.22 | 227,488 | +1.03(+5.37%) |
Sep 22, 2021 | 18.63 | 19.44 | 18.63 | 19.19 | 85,033 | +0.76(+4.12%) |
Sep 21, 2021 | 18.90 | 19.00 | 18.37 | 18.43 | 66,187 | -0.07(-0.38%) |
Sep 20, 2021 | 18.62 | 18.79 | 18.07 | 18.50 | 226,313 | -1.29(-6.52%) |
Sep 17, 2021 | 19.90 | 20.00 | 19.52 | 19.79 | 49,898 | -0.12(-0.60%) |
Sep 16, 2021 | 20.02 | 20.13 | 19.66 | 19.91 | 75,437 | +0.21(+1.07%) |
Sep 15, 2021 | 19.64 | 19.82 | 19.34 | 19.70 | 122,756 | -0.29(-1.45%) |
Sep 14, 2021 | 20.73 | 20.73 | 19.75 | 19.99 | 132,819 | -0.81(-3.89%) |
Sep 13, 2021 | 21.06 | 21.22 | 20.60 | 20.80 | 235,506 | -0.12(-0.57%) |
Sep 10, 2021 | 21.65 | 21.65 | 20.71 | 20.92 | 228,550 | -0.57(-2.65%) |
Sep 09, 2021 | 21.12 | 21.74 | 21.00 | 21.49 | 71,116 | +0.77(+3.72%) |
Sep 08, 2021 | 21.44 | 21.65 | 20.62 | 20.72 | 102,226 | -0.45(-2.13%) |
Sep 07, 2021 | 21.67 | 21.82 | 21.13 | 21.17 | 76,508 | -0.83(-3.77%) |
Sep 03, 2021 | 22.50 | 22.66 | 21.94 | 22.00 | 156,585 | -0.45(-2.00%) |
Sep 02, 2021 | 21.50 | 22.49 | 21.49 | 22.45 | 298,030 | +1.55(+7.42%) |
Sep 01, 2021 | 20.81 | 21.50 | 20.76 | 20.90 | 180,664 | +0.73(+3.62%) |
Aug 31, 2021 | 20.23 | 20.47 | 20.01 | 20.17 | 96,006 | +0.05(+0.25%) |
Aug 30, 2021 | 20.64 | 20.64 | 19.76 | 20.12 | 146,060 | -0.38(-1.85%) |
Aug 27, 2021 | 21.07 | 21.19 | 20.43 | 20.50 | 146,645 | -0.61(-2.89%) |
Aug 26, 2021 | 21.90 | 22.00 | 21.07 | 21.11 | 184,916 | -0.75(-3.43%) |
Aug 25, 2021 | 22.23 | 22.23 | 21.76 | 21.86 | 73,319 | -0.26(-1.18%) |
Aug 24, 2021 | 21.99 | 22.22 | 21.70 | 22.12 | 124,788 | +0.38(+1.75%) |
Aug 23, 2021 | 21.97 | 22.68 | 21.85 | 21.74 | 342,685 | -0.57(-2.55%) |
Aug 20, 2021 | 21.70 | 22.53 | 21.70 | 22.31 | 338,019 | +0.59(+2.72%) |
Aug 19, 2021 | 21.46 | 22.42 | 20.77 | 21.72 | 542,885 | +1.84(+9.26%) |
Aug 18, 2021 | 20.04 | 20.25 | 19.65 | 19.88 | 130,320 | +0.52(+2.69%) |
Aug 17, 2021 | 19.69 | 19.70 | 19.00 | 19.36 | 209,524 | -0.40(-2.02%) |
Aug 16, 2021 | 20.04 | 20.52 | 19.71 | 19.76 | 93,952 | -0.68(-3.33%) |
Aug 13, 2021 | 22.01 | 22.01 | 20.02 | 20.44 | 389,203 | -1.82(-8.18%) |
Aug 12, 2021 | 22.40 | 22.57 | 21.83 | 22.26 | 195,436 | -0.07(-0.31%) |
Aug 11, 2021 | 21.77 | 22.80 | 21.68 | 22.33 | 234,093 | +0.49(+2.24%) |
Aug 10, 2021 | 22.10 | 22.16 | 21.91 | 21.84 | 60,978 | -0.16(-0.73%) |
Aug 09, 2021 | 21.69 | 22.09 | 21.59 | 22.00 | 69,837 | -0.08(-0.36%) |
Aug 06, 2021 | 22.08 | 22.17 | 21.73 | 22.08 | 196,246 | +0.40(+1.85%) |
Aug 05, 2021 | 21.91 | 22.05 | 21.55 | 21.68 | 103,145 | -0.03(-0.14%) |
Aug 04, 2021 | 21.73 | 21.96 | 21.59 | 21.71 | 60,488 | -0.05(-0.23%) |
Aug 03, 2021 | 22.47 | 22.47 | 21.72 | 21.76 | 146,187 | -0.60(-2.68%) |
Aug 02, 2021 | 22.46 | 22.72 | 22.21 | 22.36 | 196,455 | +0.35(+1.59%) |
Jul 30, 2021 | 21.35 | 22.16 | 21.35 | 22.01 | 143,853 | +0.29(+1.34%) |
Jul 29, 2021 | 22.77 | 22.79 | 21.53 | 21.72 | 274,509 | -1.53(-6.58%) |
Jul 28, 2021 | 22.90 | 23.76 | 22.89 | 23.25 | 382,625 | -0.20(-0.85%) |
Jul 27, 2021 | 22.25 | 23.52 | 22.11 | 23.45 | 367,077 | +0.94(+4.18%) |
Jul 26, 2021 | 21.54 | 22.58 | 21.47 | 22.51 | 295,064 | +0.68(+3.11%) |
Jul 23, 2021 | 21.06 | 21.94 | 21.05 | 21.83 | 312,237 | +0.52(+2.44%) |
Jul 22, 2021 | 20.92 | 21.70 | 20.86 | 21.31 | 227,778 | +0.83(+4.05%) |
Jul 21, 2021 | 20.58 | 20.87 | 20.23 | 20.48 | 114,428 | +0.20(+0.99%) |
Jul 20, 2021 | 19.50 | 20.57 | 19.50 | 20.28 | 173,045 | +0.95(+4.91%) |
Jul 19, 2021 | 18.65 | 19.53 | 18.53 | 19.33 | 333,810 | -0.73(-3.64%) |
Jul 16, 2021 | 20.00 | 20.52 | 19.85 | 20.06 | 260,298 | -0.45(-2.19%) |
Jul 15, 2021 | 20.36 | 21.15 | 20.01 | 20.51 | 407,040 | -0.63(-2.98%) |
Jul 14, 2021 | 22.04 | 22.50 | 20.85 | 21.14 | 606,588 | -1.49(-6.58%) |
Jul 13, 2021 | 22.53 | 22.71 | 21.79 | 22.63 | 393,060 | +0.14(+0.62%) |
Jul 12, 2021 | 21.10 | 22.68 | 21.00 | 22.49 | 615,160 | +1.48(+7.04%) |
Jul 09, 2021 | 19.28 | 21.53 | 19.11 | 21.01 | 1,118,892 | +2.03(+10.70%) |
Jul 08, 2021 | 18.95 | 19.27 | 18.55 | 18.98 | 222,780 | +0.04(+0.21%) |
Jul 07, 2021 | 19.80 | 20.19 | 18.81 | 18.94 | 277,819 | -0.84(-4.25%) |
Jul 06, 2021 | 19.65 | 19.94 | 19.55 | 19.78 | 246,753 | -0.12(-0.60%) |
Jul 02, 2021 | 19.67 | 20.09 | 19.50 | 19.90 | 367,758 | +0.23(+1.17%) |
Jul 01, 2021 | 19.98 | 20.03 | 19.42 | 19.67 | 185,471 | -0.23(-1.16%) |
Jun 30, 2021 | 19.70 | 20.17 | 19.64 | 19.90 | 582,910 | +0.36(+1.84%) |
Jun 29, 2021 | 18.82 | 19.85 | 18.76 | 19.54 | 461,358 | +0.55(+2.90%) |
Jun 28, 2021 | 18.40 | 19.33 | 18.25 | 18.99 | 259,878 | -0.03(-0.16%) |
Jun 25, 2021 | 19.23 | 19.41 | 18.24 | 19.02 | 488,730 | +0.17(+0.90%) |
Jun 24, 2021 | 18.26 | 18.88 | 18.26 | 18.85 | 404,417 | +0.68(+3.74%) |
Jun 23, 2021 | 18.53 | 18.70 | 18.02 | 18.17 | 592,353 | +0.17(+0.92%) |
Jun 22, 2021 | 18.50 | 18.51 | 17.80 | 18.00 | 264,565 | -0.21(-1.18%) |
Jun 21, 2021 | 17.55 | 18.53 | 17.33 | 18.22 | 747,432 | +0.32(+1.79%) |