Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 30.48 | 31.35 | 30.15 | 30.39 | 41,261 | -0.69(-2.22%) |
Apr 28, 2022 | 29.26 | 31.30 | 28.85 | 31.08 | 46,523 | +2.16(+7.47%) |
Apr 27, 2022 | 29.22 | 29.22 | 28.27 | 28.92 | 41,610 | -0.34(-1.16%) |
Apr 26, 2022 | 30.64 | 30.64 | 29.26 | 29.26 | 42,266 | -1.43(-4.66%) |
Apr 25, 2022 | 28.57 | 31.36 | 28.51 | 30.69 | 71,013 | +1.21(+4.10%) |
Apr 22, 2022 | 30.45 | 31.61 | 29.17 | 29.48 | 46,878 | -0.97(-3.19%) |
Apr 21, 2022 | 30.57 | 31.82 | 30.19 | 30.45 | 77,115 | +0.26(+0.86%) |
Apr 20, 2022 | 27.80 | 31.40 | 27.80 | 30.19 | 90,744 | +2.68(+9.74%) |
Apr 19, 2022 | 25.75 | 27.73 | 25.75 | 27.51 | 61,003 | +1.77(+6.88%) |
Apr 18, 2022 | 24.98 | 26.18 | 24.31 | 25.74 | 56,843 | +0.51(+2.02%) |
Apr 14, 2022 | 26.15 | 28.75 | 25.08 | 25.23 | 45,105 | -0.81(-3.11%) |
Apr 13, 2022 | 25.21 | 26.30 | 24.90 | 26.04 | 58,267 | +0.68(+2.68%) |
Apr 12, 2022 | 25.45 | 26.97 | 25.00 | 25.36 | 52,402 | +0.11(+0.44%) |
Apr 11, 2022 | 24.30 | 25.68 | 24.30 | 25.25 | 100,963 | +0.54(+2.19%) |
Apr 08, 2022 | 25.53 | 25.60 | 23.52 | 24.71 | 157,193 | -0.73(-2.87%) |
Apr 07, 2022 | 26.82 | 26.99 | 25.10 | 25.44 | 97,740 | -1.30(-4.86%) |
Apr 06, 2022 | 26.90 | 27.07 | 25.67 | 26.74 | 70,091 | -0.56(-2.05%) |
Apr 05, 2022 | 29.43 | 29.80 | 26.70 | 27.30 | 120,673 | -2.15(-7.30%) |
Apr 04, 2022 | 29.50 | 32.33 | 28.10 | 29.45 | 147,368 | -0.25(-0.84%) |
Apr 01, 2022 | 35.03 | 35.03 | 29.39 | 29.70 | 160,374 | -5.05(-14.53%) |
Mar 31, 2022 | 35.94 | 36.38 | 34.44 | 34.75 | 82,041 | -0.97(-2.72%) |
Mar 30, 2022 | 35.27 | 38.11 | 35.27 | 35.72 | 90,071 | +1.50(+4.40%) |
Mar 29, 2022 | 34.88 | 35.13 | 33.95 | 34.22 | 45,880 | -0.22(-0.64%) |
Mar 28, 2022 | 36.48 | 36.48 | 33.72 | 34.44 | 72,434 | -1.70(-4.70%) |
Mar 25, 2022 | 38.28 | 38.39 | 35.98 | 36.13 | 46,474 | -1.48(-3.95%) |
Mar 24, 2022 | 36.49 | 38.09 | 35.90 | 37.62 | 33,474 | +1.38(+3.82%) |
Mar 23, 2022 | 37.88 | 37.88 | 36.23 | 36.23 | 19,224 | -1.83(-4.80%) |
Mar 22, 2022 | 38.57 | 38.90 | 37.65 | 38.06 | 21,194 | +0.08(+0.21%) |
Mar 21, 2022 | 39.80 | 39.80 | 37.66 | 37.98 | 56,054 | -1.38(-3.51%) |
Mar 18, 2022 | 38.70 | 39.51 | 37.77 | 39.36 | 61,988 | +0.61(+1.57%) |
Mar 17, 2022 | 38.11 | 38.94 | 37.92 | 38.75 | 29,038 | +0.74(+1.95%) |
Mar 16, 2022 | 35.75 | 38.27 | 35.75 | 38.01 | 66,572 | +2.61(+7.39%) |
Mar 15, 2022 | 33.66 | 35.94 | 33.64 | 35.40 | 49,552 | +1.80(+5.34%) |
Mar 14, 2022 | 34.16 | 34.67 | 33.10 | 33.60 | 41,540 | -0.48(-1.41%) |
Mar 11, 2022 | 35.00 | 35.00 | 34.00 | 34.08 | 24,238 | -0.46(-1.33%) |
Mar 10, 2022 | 34.00 | 35.01 | 33.77 | 34.54 | 36,450 | -0.12(-0.33%) |
Mar 09, 2022 | 33.03 | 34.94 | 33.03 | 34.66 | 35,514 | +2.64(+8.25%) |
Mar 08, 2022 | 31.13 | 32.95 | 30.90 | 32.02 | 62,708 | +0.71(+2.28%) |
Mar 07, 2022 | 33.02 | 33.24 | 30.82 | 31.30 | 49,806 | -1.82(-5.48%) |
Mar 04, 2022 | 33.51 | 34.29 | 32.75 | 33.12 | 20,474 | -0.97(-2.85%) |
Mar 03, 2022 | 34.50 | 34.50 | 33.55 | 34.09 | 43,416 | +0.07(+0.21%) |
Mar 02, 2022 | 33.38 | 35.04 | 33.38 | 34.02 | 40,466 | +1.77(+5.51%) |
Mar 01, 2022 | 33.42 | 33.45 | 31.60 | 32.24 | 97,308 | -1.49(-4.43%) |
Feb 28, 2022 | 33.81 | 34.52 | 32.74 | 33.73 | 46,176 | -0.38(-1.13%) |
Feb 25, 2022 | 33.84 | 34.35 | 33.52 | 34.12 | 62,424 | +0.60(+1.79%) |
Feb 24, 2022 | 32.00 | 33.69 | 31.32 | 33.52 | 94,836 | +0.32(+0.95%) |
Feb 23, 2022 | 33.53 | 34.12 | 33.12 | 33.20 | 65,018 | -0.08(-0.24%) |
Feb 22, 2022 | 36.48 | 36.48 | 32.37 | 33.28 | 106,074 | -3.60(-9.76%) |
Feb 18, 2022 | 36.88 | 0 | -0.54(-1.43%) | |||
Feb 17, 2022 | 37.85 | 37.85 | 37.30 | 37.42 | 37,578 | -0.89(-2.34%) |
Feb 16, 2022 | 37.63 | 38.62 | 37.10 | 38.31 | 25,308 | +0.11(+0.30%) |
Feb 15, 2022 | 38.68 | 38.77 | 37.90 | 38.20 | 30,242 | +0.50(+1.31%) |
Feb 14, 2022 | 37.34 | 38.33 | 37.09 | 37.70 | 27,000 | +0.18(+0.48%) |
Feb 11, 2022 | 37.50 | 39.07 | 37.13 | 37.52 | 69,260 | +0.01(+0.03%) |
Feb 10, 2022 | 38.16 | 39.97 | 36.75 | 37.52 | 73,792 | -1.28(-3.30%) |
Feb 09, 2022 | 38.20 | 40.00 | 38.11 | 38.80 | 98,732 | +0.70(+1.84%) |
Feb 08, 2022 | 37.95 | 38.50 | 37.82 | 38.09 | 48,124 | +0.12(+0.33%) |
Feb 07, 2022 | 36.87 | 38.59 | 36.87 | 37.97 | 55,512 | +1.21(+3.31%) |
Feb 04, 2022 | 37.08 | 37.16 | 36.28 | 36.76 | 58,008 | -0.20(-0.53%) |
Feb 03, 2022 | 36.79 | 37.50 | 36.95 | 85,932 | -0.43(-1.15%) | |
Feb 02, 2022 | 35.97 | 37.90 | 34.73 | 37.38 | 79,512 | +1.56(+4.36%) |
Feb 01, 2022 | 35.30 | 36.17 | 35.00 | 35.82 | 103,092 | +0.91(+2.59%) |
Jan 31, 2022 | 33.50 | 35.30 | 34.91 | 27,008 | +1.45(+4.35%) | |
Jan 28, 2022 | 32.06 | 33.52 | 31.68 | 33.46 | 62,622 | +1.28(+3.98%) |
Jan 27, 2022 | 33.77 | 33.77 | 31.50 | 32.18 | 39,822 | -1.29(-3.85%) |
Jan 26, 2022 | 34.81 | 35.44 | 33.47 | 33.47 | 27,524 | -0.49(-1.44%) |
Jan 25, 2022 | 34.40 | 34.51 | 33.16 | 33.96 | 34,704 | -0.63(-1.82%) |
Jan 24, 2022 | 33.57 | 34.87 | 30.50 | 34.59 | 102,910 | +0.74(+2.19%) |
Jan 21, 2022 | 35.01 | 35.35 | 33.10 | 33.85 | 80,802 | -1.76(-4.94%) |
Jan 20, 2022 | 34.41 | 38.00 | 34.41 | 35.61 | 87,492 | +1.54(+4.52%) |
Jan 19, 2022 | 35.68 | 36.58 | 33.22 | 34.07 | 86,216 | -1.95(-5.40%) |
Jan 18, 2022 | 36.06 | 36.87 | 35.27 | 36.02 | 58,418 | -0.40(-1.10%) |
Jan 14, 2022 | 36.41 | 0 | +0.65(+1.82%) | |||
Jan 13, 2022 | 34.75 | 36.67 | 34.66 | 35.77 | 50,528 | +1.01(+2.89%) |
Jan 12, 2022 | 34.37 | 35.74 | 34.08 | 34.76 | 57,608 | +0.96(+2.86%) |
Jan 11, 2022 | 33.69 | 35.34 | 32.75 | 33.80 | 66,620 | +0.43(+1.27%) |
Jan 10, 2022 | 32.91 | 33.61 | 31.50 | 33.37 | 53,150 | +0.56(+1.72%) |
Jan 07, 2022 | 34.98 | 34.98 | 32.52 | 32.80 | 79,716 | -1.30(-3.80%) |
Jan 06, 2022 | 34.97 | 34.97 | 32.96 | 34.10 | 43,896 | -0.33(-0.96%) |
Jan 05, 2022 | 38.20 | 38.20 | 34.00 | 34.43 | 55,314 | -3.45(-9.12%) |
Jan 04, 2022 | 36.47 | 39.15 | 35.96 | 37.88 | 68,858 | +1.95(+5.41%) |
Jan 03, 2022 | 35.66 | 36.94 | 35.55 | 35.94 | 58,064 | +0.43(+1.23%) |
Dec 31, 2021 | 35.36 | 35.96 | 33.43 | 35.51 | 109,134 | -0.14(-0.41%) |
Dec 30, 2021 | 35.67 | 36.15 | 35.20 | 35.65 | 29,762 | -0.02(-0.06%) |
Dec 29, 2021 | 35.75 | 36.29 | 34.77 | 35.67 | 54,230 | +0.12(+0.34%) |
Dec 28, 2021 | 35.76 | 36.55 | 34.47 | 35.55 | 39,680 | +0.13(+0.37%) |
Dec 27, 2021 | 33.10 | 37.15 | 33.10 | 35.42 | 93,222 | +2.55(+7.77%) |
Dec 23, 2021 | 31.88 | 33.28 | 31.74 | 32.87 | 27,240 | +0.98(+3.06%) |
Dec 22, 2021 | 32.28 | 32.28 | 31.00 | 31.89 | 40,728 | -0.55(-1.70%) |
Dec 21, 2021 | 31.79 | 33.30 | 31.62 | 32.44 | 61,066 | +1.05(+3.35%) |
Dec 20, 2021 | 31.41 | 31.80 | 30.06 | 31.39 | 79,398 | -0.74(-2.30%) |
Dec 17, 2021 | 32.92 | 33.77 | 32.10 | 32.13 | 113,648 | -0.91(-2.77%) |
Dec 16, 2021 | 35.00 | 35.00 | 32.55 | 33.05 | 52,738 | -1.32(-3.84%) |
Dec 15, 2021 | 34.59 | 34.88 | 33.25 | 34.37 | 47,032 | -0.57(-1.65%) |
Dec 14, 2021 | 34.55 | 35.05 | 33.01 | 34.94 | 44,454 | +0.10(+0.29%) |
Dec 13, 2021 | 36.01 | 36.32 | 34.21 | 34.84 | 26,940 | -0.97(-2.71%) |
Dec 10, 2021 | 35.80 | 36.74 | 35.28 | 35.81 | 33,866 | -0.00(-0.01%) |
Dec 09, 2021 | 37.17 | 37.97 | 35.08 | 35.81 | 43,934 | -1.48(-3.98%) |
Dec 08, 2021 | 35.42 | 37.67 | 35.35 | 37.30 | 61,134 | +1.91(+5.40%) |
Dec 07, 2021 | 33.42 | 36.15 | 33.42 | 35.39 | 62,860 | +2.79(+8.54%) |
Dec 06, 2021 | 33.15 | 34.00 | 32.60 | 32.60 | 39,456 | -0.52(-1.55%) |
Dec 03, 2021 | 34.03 | 34.03 | 32.38 | 33.12 | 31,560 | -0.45(-1.34%) |
Dec 02, 2021 | 30.89 | 33.80 | 30.89 | 33.57 | 32,792 | +1.32(+4.09%) |
Dec 01, 2021 | 33.41 | 34.50 | 31.79 | 32.25 | 68,332 | -0.15(-0.45%) |
Nov 30, 2021 | 32.71 | 33.86 | 31.20 | 32.40 | 79,248 | -1.00(-2.99%) |
Nov 29, 2021 | 35.30 | 35.90 | 32.84 | 33.40 | 59,664 | -1.86(-5.29%) |
Nov 26, 2021 | 35.97 | 36.06 | 33.92 | 35.26 | 30,042 | -1.82(-4.90%) |
Nov 24, 2021 | 37.27 | 37.27 | 35.80 | 37.08 | 42,326 | -0.90(-2.37%) |
Nov 23, 2021 | 35.76 | 38.20 | 35.50 | 37.98 | 55,762 | +2.27(+6.36%) |
Nov 22, 2021 | 33.88 | 36.25 | 33.46 | 35.70 | 70,926 | +1.88(+5.54%) |
Nov 19, 2021 | 34.23 | 34.59 | 32.44 | 33.83 | 75,188 | -0.77(-2.23%) |
Nov 18, 2021 | 37.73 | 35.05 | 34.55 | 34.60 | 67,194 | -3.10(-8.22%) |
Nov 17, 2021 | 39.56 | 40.00 | 36.86 | 37.70 | 107,608 | -1.85(-4.69%) |
Nov 16, 2021 | 37.80 | 40.88 | 37.80 | 39.55 | 118,660 | +2.26(+6.06%) |
Nov 15, 2021 | 36.00 | 38.45 | 36.00 | 37.30 | 96,380 | +1.45(+4.03%) |
Nov 12, 2021 | 34.88 | 36.79 | 33.25 | 35.85 | 89,392 | +1.20(+3.45%) |
Nov 11, 2021 | 32.10 | 35.13 | 32.10 | 34.66 | 60,842 | +2.62(+8.18%) |
Nov 10, 2021 | 31.96 | 32.03 | 36,178 | -0.10(-0.31%) | ||
Nov 09, 2021 | 31.69 | 32.13 | 31.00 | 32.13 | 36,494 | +0.52(+1.66%) |
Nov 08, 2021 | 29.98 | 31.61 | 29.23 | 31.61 | 42,922 | +1.63(+5.45%) |
Nov 05, 2021 | 30.48 | 31.54 | 28.95 | 29.98 | 79,744 | -0.43(-1.43%) |
Nov 04, 2021 | 32.12 | 32.35 | 30.16 | 30.41 | 44,236 | -1.71(-5.32%) |
Nov 03, 2021 | 31.80 | 32.28 | 31.23 | 32.12 | 31,682 | +0.45(+1.42%) |
Nov 02, 2021 | 30.30 | 31.91 | 29.84 | 31.67 | 88,470 | +1.35(+4.44%) |
Nov 01, 2021 | 30.92 | 32.06 | 28.88 | 30.32 | 93,234 | -0.59(-1.89%) |
Oct 29, 2021 | 31.57 | 31.69 | 29.81 | 30.91 | 44,594 | -0.66(-2.11%) |
Oct 28, 2021 | 29.44 | 31.93 | 29.44 | 31.57 | 85,752 | +2.33(+7.97%) |
Oct 27, 2021 | 27.84 | 29.34 | 27.51 | 29.25 | 41,220 | +1.43(+5.14%) |
Oct 26, 2021 | 28.16 | 27.82 | 25,710 | -0.31(-1.10%) | ||
Oct 25, 2021 | 26.39 | 28.38 | 26.39 | 28.12 | 52,556 | +1.73(+6.55%) |
Oct 22, 2021 | 26.80 | 26.92 | 25.52 | 26.39 | 52,946 | -0.36(-1.33%) |
Oct 21, 2021 | 27.16 | 27.42 | 25.98 | 26.75 | 59,084 | -0.62(-2.27%) |
Oct 20, 2021 | 27.05 | 27.53 | 27.05 | 27.37 | 25,446 | +0.36(+1.33%) |
Oct 19, 2021 | 26.39 | 27.43 | 26.39 | 27.01 | 37,564 | +0.52(+1.94%) |
Oct 18, 2021 | 27.75 | 28.25 | 26.11 | 26.50 | 106,184 | -0.75(-2.77%) |
Oct 15, 2021 | 23.75 | 28.93 | 23.75 | 27.25 | 273,512 | +4.21(+18.27%) |
Oct 14, 2021 | 23.25 | 23.25 | 22.73 | 23.04 | 13,310 | +0.04(+0.17%) |
Oct 13, 2021 | 23.29 | 23.29 | 22.88 | 23.00 | 12,636 | -0.07(-0.30%) |
Oct 12, 2021 | 22.89 | 23.07 | 22.30 | 23.07 | 25,644 | +0.36(+1.56%) |
Oct 11, 2021 | 22.77 | 23.36 | 22.71 | 22.71 | 22,802 | -0.09(-0.42%) |
Oct 08, 2021 | 22.59 | 22.99 | 22.23 | 22.81 | 20,274 | +0.20(+0.91%) |
Oct 07, 2021 | 22.41 | 22.66 | 22.25 | 22.61 | 31,664 | +0.41(+1.82%) |
Oct 06, 2021 | 22.11 | 22.39 | 21.59 | 22.20 | 31,022 | -0.25(-1.11%) |
Oct 05, 2021 | 21.31 | 22.79 | 21.31 | 22.45 | 52,776 | -0.02(-0.07%) |
Oct 04, 2021 | 22.84 | 23.18 | 21.74 | 22.46 | 31,110 | -0.63(-2.73%) |
Oct 01, 2021 | 22.48 | 23.23 | 20.23 | 23.09 | 48,948 | +0.61(+2.69%) |
Sep 30, 2021 | 22.71 | 23.00 | 21.53 | 22.49 | 47,860 | -0.21(-0.90%) |
Sep 29, 2021 | 22.18 | 23.20 | 22.18 | 22.70 | 41,572 | +0.59(+2.67%) |
Sep 28, 2021 | 23.49 | 23.50 | 21.54 | 22.11 | 38,990 | -0.67(-2.94%) |
Sep 27, 2021 | 23.07 | 23.07 | 22.52 | 22.77 | 42,648 | -0.21(-0.89%) |
Sep 24, 2021 | 23.28 | 23.44 | 22.64 | 22.98 | 54,520 | -0.20(-0.86%) |
Sep 23, 2021 | 22.49 | 23.75 | 22.39 | 23.18 | 61,382 | +0.87(+3.90%) |
Sep 22, 2021 | 21.32 | 22.52 | 21.32 | 22.31 | 71,088 | +1.11(+5.24%) |
Sep 21, 2021 | 21.00 | 21.45 | 20.85 | 21.20 | 33,054 | +0.41(+1.97%) |
Sep 20, 2021 | 20.73 | 21.66 | 20.41 | 20.79 | 69,238 | -0.16(-0.74%) |
Sep 17, 2021 | 19.43 | 20.95 | 19.41 | 20.95 | 165,556 | +1.46(+7.47%) |
Sep 16, 2021 | 19.41 | 19.70 | 19.00 | 19.49 | 46,878 | +0.20(+1.06%) |
Sep 15, 2021 | 18.39 | 19.82 | 18.39 | 19.29 | 47,998 | +0.95(+5.18%) |
Sep 14, 2021 | 19.55 | 19.55 | 18.25 | 18.34 | 70,682 | -1.12(-5.76%) |
Sep 13, 2021 | 19.70 | 20.00 | 19.32 | 19.45 | 61,922 | -0.06(-0.28%) |
Sep 10, 2021 | 20.21 | 20.21 | 19.29 | 19.51 | 27,902 | +0.12(+0.59%) |
Sep 09, 2021 | 19.43 | 19.60 | 19.36 | 19.39 | 29,616 | -0.07(-0.33%) |
Sep 08, 2021 | 19.50 | 19.96 | 19.30 | 19.46 | 60,108 | -0.20(-1.04%) |
Sep 07, 2021 | 19.20 | 19.97 | 19.20 | 19.66 | 27,294 | +0.32(+1.65%) |
Sep 03, 2021 | 18.30 | 19.44 | 18.05 | 19.34 | 45,364 | +1.02(+5.57%) |
Sep 02, 2021 | 17.88 | 18.54 | 17.88 | 18.32 | 25,894 | +0.47(+2.66%) |
Sep 01, 2021 | 17.48 | 18.12 | 17.01 | 17.85 | 48,092 | +0.37(+2.09%) |
Aug 31, 2021 | 16.64 | 18.00 | 16.64 | 17.48 | 45,508 | +0.98(+5.97%) |
Aug 30, 2021 | 17.14 | 17.54 | 16.50 | 16.50 | 55,756 | -0.62(-3.62%) |
Aug 27, 2021 | 16.74 | 17.12 | 16.41 | 17.12 | 45,140 | +0.52(+3.13%) |
Aug 26, 2021 | 16.39 | 16.82 | 16.36 | 16.60 | 28,492 | +0.35(+2.12%) |
Aug 25, 2021 | 16.86 | 17.00 | 16.21 | 16.25 | 41,532 | -0.45(-2.66%) |
Aug 24, 2021 | 16.17 | 16.98 | 16.08 | 16.70 | 37,856 | +0.43(+2.64%) |
Aug 23, 2021 | 16.25 | 16.46 | 16.19 | 16.27 | 33,592 | +0.09(+0.56%) |
Aug 20, 2021 | 15.96 | 16.25 | 15.65 | 16.18 | 33,682 | +0.11(+0.68%) |
Aug 19, 2021 | 16.05 | 16.50 | 15.71 | 16.07 | 53,798 | -0.23(-1.38%) |
Aug 18, 2021 | 17.17 | 17.48 | 16.10 | 16.30 | 60,524 | -0.81(-4.74%) |
Aug 17, 2021 | 16.79 | 17.48 | 16.79 | 17.11 | 46,038 | +0.16(+0.91%) |
Aug 16, 2021 | 17.10 | 17.10 | 16.72 | 16.95 | 43,828 | -0.15(-0.86%) |
Aug 13, 2021 | 17.45 | 17.45 | 16.93 | 17.10 | 20,052 | -0.23(-1.31%) |
Aug 12, 2021 | 17.50 | 17.50 | 17.19 | 17.32 | 18,968 | -0.16(-0.89%) |
Aug 11, 2021 | 17.09 | 17.68 | 16.92 | 17.48 | 76,564 | +0.41(+2.42%) |
Aug 10, 2021 | 16.96 | 17.42 | 16.73 | 17.07 | 88,172 | +0.27(+1.64%) |
Aug 09, 2021 | 16.28 | 17.09 | 16.28 | 16.79 | 55,856 | +0.57(+3.51%) |
Aug 06, 2021 | 15.75 | 16.37 | 15.75 | 16.22 | 100,528 | +0.48(+3.05%) |
Aug 05, 2021 | 15.50 | 15.75 | 15.45 | 15.74 | 51,544 | +0.24(+1.53%) |
Aug 04, 2021 | 15.55 | 15.55 | 15.41 | 15.51 | 26,712 | -0.11(-0.69%) |
Aug 03, 2021 | 15.83 | 15.83 | 15.60 | 15.61 | 26,940 | -0.21(-1.30%) |
Aug 02, 2021 | 15.82 | 16.06 | 15.62 | 15.82 | 39,544 | +0.19(+1.23%) |
Jul 30, 2021 | 15.68 | 15.81 | 15.62 | 15.62 | 41,924 | -0.06(-0.41%) |
Jul 29, 2021 | 15.68 | 16.01 | 15.58 | 15.69 | 91,820 | +0.04(+0.27%) |
Jul 28, 2021 | 15.75 | 16.00 | 15.56 | 15.65 | 32,304 | -0.03(-0.18%) |
Jul 27, 2021 | 14.50 | 15.99 | 14.22 | 15.68 | 148,708 | +1.12(+7.69%) |
Jul 26, 2021 | 15.06 | 15.25 | 14.50 | 14.55 | 35,064 | -0.46(-3.08%) |
Jul 23, 2021 | 15.25 | 15.26 | 14.95 | 15.02 | 26,776 | -0.21(-1.36%) |
Jul 22, 2021 | 15.47 | 15.47 | 15.10 | 15.22 | 25,320 | -0.17(-1.09%) |
Jul 21, 2021 | 15.00 | 15.50 | 15.00 | 15.39 | 33,184 | +0.61(+4.11%) |
Jul 20, 2021 | 15.00 | 15.15 | 14.69 | 14.79 | 68,976 | -0.18(-1.22%) |
Jul 19, 2021 | 14.99 | 15.00 | 14.50 | 14.97 | 55,544 | +0.46(+3.17%) |
Jul 16, 2021 | 14.69 | 14.77 | 14.50 | 14.51 | 73,800 | +0.18(+1.27%) |
Jul 15, 2021 | 14.25 | 14.93 | 14.24 | 14.32 | 63,872 | +0.58(+4.20%) |
Jul 14, 2021 | 14.12 | 14.38 | 13.75 | 13.75 | 21,424 | -0.21(-1.52%) |
Jul 13, 2021 | 14.68 | 14.75 | 13.88 | 13.96 | 27,996 | -0.74(-5.03%) |
Jul 12, 2021 | 13.69 | 14.97 | 13.68 | 14.70 | 90,040 | +1.11(+8.21%) |
Jul 09, 2021 | 13.18 | 13.81 | 13.08 | 13.59 | 44,628 | +0.30(+2.26%) |
Jul 08, 2021 | 13.15 | 13.45 | 13.03 | 13.29 | 25,348 | -0.09(-0.67%) |
Jul 07, 2021 | 13.52 | 13.65 | 13.25 | 13.38 | 26,148 | -0.08(-0.59%) |
Jul 06, 2021 | 13.08 | 13.94 | 12.94 | 13.46 | 118,740 | +0.37(+2.81%) |
Jul 02, 2021 | 13.06 | 13.24 | 13.06 | 13.09 | 9,312 | -0.17(-1.32%) |
Jul 01, 2021 | 13.20 | 13.38 | 13.20 | 13.26 | 19,252 | +0.07(+0.57%) |
Jun 30, 2021 | 13.20 | 13.46 | 13.12 | 13.19 | 27,196 | -0.05(-0.38%) |
Jun 29, 2021 | 13.36 | 13.38 | 13.06 | 13.24 | 28,188 | +0.05(+0.40%) |
Jun 28, 2021 | 13.18 | 13.42 | 13.06 | 13.19 | 49,344 | +0.17(+1.33%) |
Jun 25, 2021 | 13.63 | 13.75 | 13.01 | 13.01 | 113,628 | -0.73(-5.28%) |
Jun 24, 2021 | 13.55 | 13.74 | 13.55 | 13.74 | 8,700 | +0.24(+1.78%) |
Jun 23, 2021 | 13.28 | 13.58 | 13.13 | 13.50 | 69,924 | +0.23(+1.75%) |
Jun 22, 2021 | 13.07 | 13.67 | 13.07 | 13.27 | 34,176 | +0.08(+0.57%) |
Jun 21, 2021 | 13.25 | 13.62 | 12.99 | 13.19 | 82,764 | -0.04(-0.26%) |
Jun 18, 2021 | 14.19 | 14.38 | 13.19 | 13.22 | 164,644 | -1.40(-9.57%) |
Jun 17, 2021 | 15.08 | 15.08 | 14.62 | 14.62 | 12,696 | -0.40(-2.66%) |
Jun 16, 2021 | 15.31 | 15.48 | 15.03 | 15.03 | 27,576 | -0.40(-2.61%) |
Jun 15, 2021 | 14.82 | 15.50 | 14.82 | 15.43 | 45,736 | +0.68(+4.59%) |
Jun 14, 2021 | 14.81 | 14.88 | 14.62 | 14.75 | 30,892 | +0.09(+0.60%) |
Jun 11, 2021 | 14.56 | 14.66 | 14.48 | 14.66 | 9,124 | +0.19(+1.30%) |
Jun 10, 2021 | 14.37 | 14.74 | 14.31 | 14.47 | 44,272 | +0.32(+2.30%) |
Jun 09, 2021 | 14.62 | 14.85 | 14.04 | 14.15 | 16,380 | -0.25(-1.74%) |
Jun 08, 2021 | 14.72 | 14.72 | 14.25 | 14.40 | 17,956 | -0.15(-1.06%) |
Jun 07, 2021 | 14.38 | 14.85 | 14.34 | 14.55 | 21,088 | +0.27(+1.87%) |
Jun 04, 2021 | 13.85 | 14.53 | 13.85 | 14.29 | 12,904 | -0.19(-1.33%) |
Jun 03, 2021 | 14.40 | 14.50 | 14.35 | 14.48 | 10,728 | +0.05(+0.38%) |
Jun 02, 2021 | 14.68 | 14.85 | 14.26 | 14.43 | 38,440 | -0.10(-0.71%) |
Jun 01, 2021 | 14.65 | 15.00 | 14.42 | 14.53 | 33,448 | +0.02(+0.12%) |
May 28, 2021 | 14.40 | 14.69 | 14.34 | 14.51 | 14,840 | +0.07(+0.52%) |
May 27, 2021 | 14.46 | 14.54 | 14.27 | 14.44 | 25,268 | +0.16(+1.10%) |
May 26, 2021 | 14.31 | 14.54 | 14.00 | 14.28 | 42,508 | -0.05(-0.38%) |
May 25, 2021 | 14.51 | 14.51 | 14.33 | 14.33 | 13,644 | -0.30(-2.03%) |
May 24, 2021 | 14.37 | 15.00 | 14.37 | 14.63 | 22,580 | +0.26(+1.77%) |
May 21, 2021 | 14.40 | 14.54 | 14.28 | 14.38 | 38,984 | +0.05(+0.38%) |
May 20, 2021 | 14.29 | 14.49 | 14.24 | 14.32 | 24,344 | +0.15(+1.08%) |
May 19, 2021 | 14.15 | 14.56 | 14.02 | 14.17 | 38,056 | -0.08(-0.58%) |
May 18, 2021 | 14.21 | 15.25 | 14.21 | 14.25 | 53,380 | -0.10(-0.66%) |
May 17, 2021 | 14.32 | 14.41 | 14.12 | 14.35 | 17,692 | +0.02(+0.16%) |
May 14, 2021 | 14.14 | 14.41 | 14.11 | 14.32 | 15,408 | +0.19(+1.31%) |
May 13, 2021 | 14.37 | 14.45 | 14.14 | 14.14 | 36,296 | -0.09(-0.63%) |
May 12, 2021 | 14.47 | 14.76 | 14.12 | 14.23 | 45,444 | -0.30(-2.05%) |
May 11, 2021 | 14.45 | 14.66 | 14.39 | 14.53 | 10,700 | +0.11(+0.76%) |
May 10, 2021 | 14.63 | 15.00 | 14.40 | 14.41 | 34,980 | -0.22(-1.50%) |
May 07, 2021 | 14.38 | 14.82 | 14.38 | 14.63 | 10,948 | +0.32(+2.25%) |
May 06, 2021 | 14.55 | 14.99 | 14.31 | 14.31 | 19,740 | -0.21(-1.46%) |
May 05, 2021 | 14.40 | 14.62 | 14.37 | 14.53 | 34,608 | +0.12(+0.87%) |
May 04, 2021 | 14.16 | 14.61 | 14.05 | 14.40 | 19,172 | +0.09(+0.61%) |