Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.940 | 8.940 | 8.540 | 8.580 | 29,656 | -0.36(-4.03%) |
May 27, 2022 | 8.530 | 8.960 | 8.530 | 8.940 | 52,914 | +0.62(+7.50%) |
May 26, 2022 | 7.930 | 8.380 | 7.930 | 8.316 | 35,102 | +0.38(+4.74%) |
May 25, 2022 | 7.250 | 8.080 | 7.250 | 7.940 | 23,617 | +0.50(+6.72%) |
May 24, 2022 | 7.620 | 7.620 | 7.250 | 7.440 | 30,460 | -0.51(-6.42%) |
May 23, 2022 | 7.860 | 7.950 | 7.510 | 7.950 | 28,134 | +0.18(+2.29%) |
May 20, 2022 | 8.080 | 8.160 | 7.275 | 7.772 | 62,122 | +0.12(+1.59%) |
May 19, 2022 | 7.490 | 7.960 | 7.175 | 7.650 | 56,626 | +0.42(+5.83%) |
May 18, 2022 | 7.630 | 7.850 | 7.125 | 7.229 | 35,275 | -0.73(-9.19%) |
May 17, 2022 | 8.250 | 8.320 | 7.610 | 7.960 | 39,667 | +0.17(+2.18%) |
May 16, 2022 | 8.370 | 8.480 | 7.450 | 7.790 | 53,954 | -0.63(-7.48%) |
May 13, 2022 | 7.950 | 8.500 | 7.950 | 8.420 | 63,610 | +0.92(+12.27%) |
May 12, 2022 | 6.950 | 7.680 | 6.730 | 7.500 | 56,688 | +0.41(+5.78%) |
May 11, 2022 | 7.630 | 8.100 | 7.070 | 7.090 | 37,452 | -0.77(-9.81%) |
May 10, 2022 | 8.340 | 8.614 | 7.360 | 7.861 | 26,994 | +0.06(+0.78%) |
May 09, 2022 | 8.390 | 8.471 | 7.750 | 7.800 | 46,521 | -0.91(-10.45%) |
May 06, 2022 | 9.560 | 9.560 | 8.450 | 8.710 | 33,855 | -0.88(-9.15%) |
May 05, 2022 | 10.76 | 10.76 | 9.320 | 9.587 | 24,808 | -1.40(-12.77%) |
May 04, 2022 | 10.42 | 10.99 | 9.560 | 10.99 | 10,950 | +0.73(+7.09%) |
May 03, 2022 | 10.47 | 10.47 | 10.26 | 10.26 | 2,901 | -0.28(-2.63%) |
May 02, 2022 | 10.03 | 10.54 | 9.780 | 10.54 | 9,222 | +0.47(+4.71%) |
Apr 29, 2022 | 10.50 | 11.35 | 10.00 | 10.07 | 23,848 | -0.85(-7.82%) |
Apr 28, 2022 | 10.63 | 11.08 | 10.12 | 10.92 | 14,401 | +0.79(+7.79%) |
Apr 27, 2022 | 10.48 | 10.58 | 10.12 | 10.13 | 7,045 | -0.07(-0.68%) |
Apr 26, 2022 | 10.63 | 10.63 | 10.20 | 10.20 | 13,044 | -0.89(-8.03%) |
Apr 25, 2022 | 10.35 | 11.09 | 10.25 | 11.09 | 53,737 | +0.50(+4.76%) |
Apr 22, 2022 | 11.25 | 11.34 | 10.58 | 10.59 | 48,291 | -0.43(-3.93%) |
Apr 21, 2022 | 12.13 | 12.13 | 11.00 | 11.02 | 11,689 | -0.81(-6.85%) |
Apr 20, 2022 | 12.50 | 12.50 | 11.62 | 11.83 | 113,656 | -0.67(-5.38%) |
Apr 19, 2022 | 12.04 | 12.80 | 12.04 | 12.50 | 32,028 | +0.77(+6.59%) |
Apr 18, 2022 | 12.14 | 12.14 | 11.53 | 11.73 | 19,045 | -0.52(-4.24%) |
Apr 14, 2022 | 12.66 | 12.66 | 12.25 | 12.25 | 22,686 | -0.81(-6.22%) |
Apr 13, 2022 | 12.40 | 13.16 | 12.32 | 13.06 | 17,842 | +0.60(+4.83%) |
Apr 12, 2022 | 13.19 | 13.22 | 12.31 | 12.46 | 13,455 | +0.00(+0.00%) |
Apr 11, 2022 | 12.50 | 12.67 | 12.03 | 12.46 | 20,693 | -0.09(-0.72%) |
Apr 08, 2022 | 12.99 | 13.03 | 12.52 | 12.55 | 12,625 | -0.46(-3.54%) |
Apr 07, 2022 | 13.14 | 13.28 | 12.65 | 13.01 | 11,387 | +0.05(+0.39%) |
Apr 06, 2022 | 13.48 | 13.48 | 12.75 | 12.96 | 32,636 | -1.19(-8.41%) |
Apr 05, 2022 | 14.95 | 14.95 | 13.87 | 14.15 | 14,511 | -0.80(-5.35%) |
Apr 04, 2022 | 14.91 | 15.05 | 14.80 | 14.95 | 25,746 | +0.69(+4.84%) |
Apr 01, 2022 | 14.21 | 14.61 | 13.97 | 14.26 | 21,479 | +0.14(+1.00%) |
Mar 31, 2022 | 14.47 | 14.48 | 14.12 | 14.12 | 8,399 | -0.36(-2.49%) |
Mar 30, 2022 | 14.56 | 14.92 | 14.35 | 14.48 | 20,359 | -0.59(-3.92%) |
Mar 29, 2022 | 14.53 | 15.11 | 14.24 | 15.07 | 55,520 | +0.98(+6.96%) |
Mar 28, 2022 | 13.68 | 14.16 | 13.51 | 14.09 | 15,937 | +0.65(+4.84%) |
Mar 25, 2022 | 13.98 | 13.98 | 13.26 | 13.44 | 24,310 | -0.54(-3.86%) |
Mar 24, 2022 | 13.95 | 14.00 | 13.30 | 13.98 | 23,697 | +0.59(+4.41%) |
Mar 23, 2022 | 14.00 | 14.00 | 13.27 | 13.39 | 31,844 | -0.87(-6.10%) |
Mar 22, 2022 | 13.75 | 14.57 | 13.67 | 14.26 | 60,465 | +0.80(+5.94%) |
Mar 21, 2022 | 13.75 | 13.75 | 13.09 | 13.46 | 13,837 | -0.27(-1.97%) |
Mar 18, 2022 | 12.86 | 13.75 | 12.79 | 13.73 | 36,000 | +0.87(+6.77%) |
Mar 17, 2022 | 11.93 | 13.08 | 11.93 | 12.86 | 13,771 | +0.64(+5.24%) |
Mar 16, 2022 | 11.50 | 12.22 | 11.17 | 12.22 | 38,337 | +1.33(+12.21%) |
Mar 15, 2022 | 10.58 | 10.92 | 10.41 | 10.89 | 12,558 | +0.44(+4.21%) |
Mar 14, 2022 | 11.20 | 11.24 | 10.39 | 10.45 | 37,505 | -0.65(-5.86%) |
Mar 11, 2022 | 11.91 | 11.94 | 11.10 | 11.10 | 15,081 | -0.86(-7.19%) |
Mar 10, 2022 | 12.20 | 12.20 | 11.75 | 11.96 | 20,631 | -0.26(-2.13%) |
Mar 09, 2022 | 11.95 | 12.41 | 11.57 | 12.22 | 27,989 | +0.98(+8.72%) |
Mar 08, 2022 | 11.06 | 11.63 | 10.86 | 11.24 | 24,103 | -0.09(-0.79%) |
Mar 07, 2022 | 12.71 | 12.71 | 11.33 | 11.33 | 22,649 | -1.15(-9.22%) |
Mar 04, 2022 | 13.12 | 13.22 | 12.30 | 12.48 | 36,209 | -0.89(-6.65%) |
Mar 03, 2022 | 14.45 | 14.45 | 13.15 | 13.37 | 19,583 | -1.08(-7.47%) |
Mar 02, 2022 | 14.28 | 14.67 | 13.73 | 14.45 | 15,658 | +0.25(+1.76%) |
Mar 01, 2022 | 14.26 | 15.00 | 14.14 | 14.20 | 54,825 | -0.12(-0.84%) |
Feb 28, 2022 | 13.87 | 14.53 | 13.85 | 14.32 | 17,936 | +0.58(+4.22%) |
Feb 25, 2022 | 13.60 | 13.74 | 13.27 | 13.74 | 37,017 | -0.16(-1.15%) |
Feb 24, 2022 | 11.24 | 13.90 | 11.14 | 13.90 | 91,913 | +1.66(+13.56%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.19 | 12.24 | 25,454 | -1.03(-7.76%) |
Feb 22, 2022 | 13.19 | 13.72 | 13.00 | 13.27 | 33,312 | -0.05(-0.38%) |
Feb 18, 2022 | 13.32 | 0 | -0.73(-5.20%) | |||
Feb 17, 2022 | 15.23 | 15.23 | 14.01 | 14.05 | 49,802 | -1.57(-10.05%) |
Feb 16, 2022 | 15.29 | 15.67 | 15.19 | 15.62 | 38,391 | -0.45(-2.80%) |
Feb 15, 2022 | 16.07 | 16.17 | 15.58 | 16.07 | 10,538 | +0.67(+4.35%) |
Feb 14, 2022 | 15.10 | 15.99 | 15.10 | 15.40 | 21,658 | +0.20(+1.32%) |
Feb 11, 2022 | 17.07 | 17.21 | 15.19 | 15.20 | 55,091 | -1.57(-9.36%) |
Feb 10, 2022 | 16.50 | 17.50 | 16.36 | 16.77 | 53,117 | -0.38(-2.22%) |
Feb 09, 2022 | 16.94 | 17.15 | 16.47 | 17.15 | 23,399 | +1.06(+6.59%) |
Feb 08, 2022 | 15.53 | 16.13 | 15.32 | 16.09 | 8,503 | +0.29(+1.84%) |
Feb 07, 2022 | 16.00 | 16.69 | 15.51 | 15.80 | 31,641 | -0.04(-0.25%) |
Feb 04, 2022 | 14.90 | 16.38 | 14.85 | 15.84 | 35,379 | +1.19(+8.12%) |
Feb 03, 2022 | 15.35 | 14.65 | 14.65 | 64,833 | -0.96(-6.15%) | |
Feb 02, 2022 | 17.00 | 17.00 | 15.61 | 15.61 | 42,456 | -1.15(-6.86%) |
Feb 01, 2022 | 16.63 | 16.99 | 16.01 | 16.76 | 38,227 | +0.22(+1.33%) |
Jan 31, 2022 | 14.79 | 16.61 | 16.54 | 45,399 | +1.53(+10.19%) | |
Jan 28, 2022 | 14.21 | 15.02 | 13.47 | 15.01 | 30,310 | +1.30(+9.48%) |
Jan 27, 2022 | 14.26 | 14.85 | 13.71 | 13.71 | 14,169 | -0.23(-1.65%) |
Jan 26, 2022 | 15.41 | 15.50 | 13.81 | 13.94 | 30,690 | -0.48(-3.33%) |
Jan 25, 2022 | 15.10 | 15.72 | 14.15 | 14.42 | 28,695 | -1.22(-7.80%) |
Jan 24, 2022 | 14.15 | 15.67 | 13.51 | 15.64 | 47,682 | +0.76(+5.11%) |
Jan 21, 2022 | 15.50 | 15.83 | 14.87 | 14.88 | 27,120 | -1.03(-6.47%) |
Jan 20, 2022 | 16.15 | 17.06 | 15.80 | 15.91 | 25,035 | -0.09(-0.56%) |
Jan 19, 2022 | 16.01 | 16.90 | 16.00 | 16.00 | 35,247 | -0.05(-0.31%) |
Jan 18, 2022 | 16.05 | 16.79 | 15.85 | 16.05 | 17,210 | -0.70(-4.20%) |
Jan 14, 2022 | 16.75 | 0 | +0.00(+0.02%) | |||
Jan 13, 2022 | 17.19 | 17.73 | 16.66 | 16.75 | 26,795 | -1.71(-9.26%) |
Jan 12, 2022 | 19.21 | 19.21 | 18.22 | 18.46 | 28,862 | -0.30(-1.60%) |
Jan 11, 2022 | 17.95 | 18.78 | 17.91 | 18.76 | 42,924 | +0.70(+3.89%) |
Jan 10, 2022 | 17.33 | 18.42 | 16.40 | 18.06 | 64,187 | +0.40(+2.25%) |
Jan 07, 2022 | 18.00 | 18.20 | 17.31 | 17.66 | 13,456 | -0.19(-1.09%) |
Jan 06, 2022 | 17.73 | 18.39 | 17.24 | 17.85 | 16,788 | -0.10(-0.53%) |
Jan 05, 2022 | 19.56 | 19.63 | 17.82 | 17.95 | 33,213 | -1.84(-9.30%) |
Jan 04, 2022 | 20.40 | 20.40 | 18.85 | 19.79 | 50,706 | -1.10(-5.29%) |
Jan 03, 2022 | 21.35 | 21.35 | 20.46 | 20.89 | 42,354 | -0.42(-1.99%) |
Dec 31, 2021 | 21.83 | 21.83 | 21.31 | 21.32 | 6,282 | -0.50(-2.29%) |
Dec 30, 2021 | 22.08 | 22.34 | 21.82 | 21.82 | 17,777 | +0.22(+1.00%) |
Dec 29, 2021 | 21.68 | 21.70 | 21.00 | 21.60 | 9,028 | -0.07(-0.31%) |
Dec 28, 2021 | 22.04 | 22.27 | 21.64 | 21.67 | 16,692 | -0.64(-2.86%) |
Dec 27, 2021 | 22.20 | 22.35 | 22.09 | 22.31 | 17,429 | +0.29(+1.30%) |
Dec 23, 2021 | 21.88 | 22.20 | 21.55 | 22.02 | 30,621 | +0.17(+0.78%) |
Dec 22, 2021 | 21.77 | 22.09 | 21.47 | 21.85 | 46,229 | +0.10(+0.47%) |
Dec 21, 2021 | 21.08 | 21.80 | 20.50 | 21.75 | 18,127 | +1.21(+5.89%) |
Dec 20, 2021 | 20.88 | 20.88 | 20.42 | 20.54 | 6,921 | -0.65(-3.06%) |
Dec 17, 2021 | 20.18 | 21.19 | 19.83 | 21.19 | 10,469 | +0.45(+2.17%) |
Dec 16, 2021 | 22.18 | 22.18 | 20.22 | 20.74 | 75,962 | -1.41(-6.37%) |
Dec 15, 2021 | 21.22 | 22.16 | 20.96 | 22.15 | 8,639 | +1.15(+5.48%) |
Dec 14, 2021 | 21.13 | 21.78 | 20.24 | 21.00 | 41,609 | -1.01(-4.59%) |
Dec 13, 2021 | 22.38 | 22.58 | 21.84 | 22.01 | 7,830 | +0.01(+0.06%) |
Dec 10, 2021 | 22.93 | 23.50 | 21.90 | 22.00 | 20,001 | +0.16(+0.72%) |
Dec 09, 2021 | 23.37 | 23.56 | 21.84 | 21.84 | 30,269 | -1.28(-5.54%) |
Dec 08, 2021 | 22.93 | 23.21 | 22.10 | 23.12 | 50,108 | +0.57(+2.51%) |
Dec 07, 2021 | 22.05 | 22.99 | 21.84 | 22.56 | 48,851 | +1.67(+7.98%) |
Dec 06, 2021 | 20.70 | 20.92 | 20.02 | 20.89 | 45,525 | +0.48(+2.35%) |
Dec 03, 2021 | 22.36 | 22.36 | 19.52 | 20.41 | 65,785 | -2.48(-10.84%) |
Dec 02, 2021 | 22.34 | 23.06 | 22.27 | 22.89 | 59,807 | +0.42(+1.88%) |
Dec 01, 2021 | 25.81 | 25.81 | 22.43 | 22.47 | 28,308 | -2.51(-10.04%) |
Nov 30, 2021 | 26.57 | 26.57 | 24.86 | 24.98 | 9,752 | -1.47(-5.54%) |
Nov 29, 2021 | 25.96 | 26.69 | 25.73 | 26.44 | 14,651 | +0.87(+3.40%) |
Nov 26, 2021 | 26.20 | 26.57 | 25.57 | 25.57 | 16,693 | -0.11(-0.42%) |
Nov 24, 2021 | 25.14 | 25.91 | 24.47 | 25.68 | 17,124 | +0.02(+0.08%) |
Nov 23, 2021 | 26.69 | 26.69 | 24.93 | 25.66 | 15,686 | -1.43(-5.29%) |
Nov 22, 2021 | 29.07 | 29.07 | 26.84 | 27.09 | 9,885 | -1.97(-6.77%) |
Nov 19, 2021 | 29.74 | 30.09 | 29.06 | 29.06 | 8,350 | -0.57(-1.91%) |
Nov 18, 2021 | 29.63 | 29.77 | 29.62 | 29.62 | 2,770 | -0.79(-2.58%) |
Nov 17, 2021 | 30.89 | 30.89 | 30.41 | 30.41 | 5,399 | -0.61(-1.97%) |
Nov 16, 2021 | 30.47 | 31.02 | 30.47 | 31.02 | 538 | +0.87(+2.89%) |
Nov 15, 2021 | 30.89 | 30.90 | 30.15 | 30.15 | 6,427 | -0.66(-2.15%) |
Nov 12, 2021 | 30.43 | 30.81 | 30.41 | 30.81 | 5,330 | +0.71(+2.36%) |
Nov 11, 2021 | 30.48 | 30.48 | 30.07 | 30.10 | 1,793 | -0.01(-0.03%) |
Nov 10, 2021 | 31.48 | 30.11 | 5,257 | -1.69(-5.33%) | ||
Nov 09, 2021 | 31.61 | 31.87 | 31.37 | 31.80 | 10,946 | +0.37(+1.17%) |
Nov 08, 2021 | 30.89 | 31.54 | 30.89 | 31.43 | 6,499 | +0.57(+1.86%) |
Nov 05, 2021 | 31.91 | 31.91 | 30.10 | 30.86 | 15,420 | -0.54(-1.72%) |
Nov 04, 2021 | 31.20 | 31.62 | 31.13 | 31.40 | 5,399 | +0.45(+1.47%) |
Nov 03, 2021 | 30.38 | 30.96 | 30.15 | 30.95 | 3,478 | +0.27(+0.89%) |
Nov 02, 2021 | 30.78 | 30.78 | 30.36 | 30.67 | 2,992 | +0.05(+0.16%) |
Nov 01, 2021 | 30.75 | 30.74 | 30.20 | 30.62 | 2,043 | -0.12(-0.39%) |
Oct 29, 2021 | 30.20 | 30.74 | 30.20 | 30.74 | 1,175 | +0.62(+2.07%) |
Oct 28, 2021 | 30.52 | 30.52 | 30.06 | 30.12 | 3,111 | +0.01(+0.03%) |
Oct 27, 2021 | 31.07 | 31.07 | 30.11 | 30.11 | 2,453 | -0.92(-2.96%) |
Oct 26, 2021 | 31.61 | 31.03 | 31.03 | 3,750 | -0.03(-0.10%) | |
Oct 25, 2021 | 30.75 | 31.30 | 30.83 | 31.06 | 2,775 | +0.23(+0.73%) |
Oct 22, 2021 | 31.26 | 31.37 | 30.58 | 30.83 | 2,098 | -0.05(-0.16%) |
Oct 21, 2021 | 30.41 | 31.07 | 30.41 | 30.88 | 2,950 | +0.58(+1.90%) |
Oct 20, 2021 | 30.42 | 30.42 | 30.25 | 30.30 | 1,276 | -0.20(-0.66%) |
Oct 19, 2021 | 30.05 | 30.87 | 30.05 | 30.51 | 8,050 | +0.52(+1.75%) |
Oct 18, 2021 | 28.71 | 29.98 | 28.71 | 29.98 | 6,663 | +0.66(+2.27%) |
Oct 15, 2021 | 29.31 | 29.50 | 29.09 | 29.32 | 3,191 | +0.08(+0.26%) |
Oct 14, 2021 | 29.23 | 29.60 | 28.89 | 29.24 | 9,421 | +0.86(+3.02%) |
Oct 13, 2021 | 27.20 | 28.51 | 27.20 | 28.38 | 10,105 | +1.72(+6.43%) |
Oct 12, 2021 | 26.68 | 26.82 | 26.67 | 26.67 | 1,131 | +0.70(+2.69%) |
Oct 11, 2021 | 26.46 | 26.46 | 25.97 | 25.97 | 5,726 | -0.25(-0.95%) |
Oct 08, 2021 | 26.75 | 27.02 | 26.22 | 26.22 | 5,132 | -0.53(-1.99%) |
Oct 07, 2021 | 26.96 | 27.35 | 26.75 | 26.75 | 5,980 | +0.60(+2.28%) |
Oct 06, 2021 | 25.66 | 26.16 | 25.66 | 26.16 | 4,642 | +0.34(+1.33%) |
Oct 05, 2021 | 25.67 | 25.92 | 25.67 | 25.81 | 3,891 | +0.70(+2.77%) |
Oct 04, 2021 | 26.01 | 26.01 | 24.62 | 25.12 | 7,345 | -1.79(-6.65%) |
Oct 01, 2021 | 26.55 | 26.90 | 25.76 | 26.90 | 7,054 | +0.81(+3.11%) |
Sep 30, 2021 | 26.01 | 26.35 | 26.01 | 26.09 | 2,550 | +0.23(+0.89%) |
Sep 29, 2021 | 26.24 | 26.26 | 25.81 | 25.86 | 4,088 | -0.33(-1.25%) |
Sep 28, 2021 | 26.98 | 26.98 | 26.08 | 26.19 | 9,971 | -2.04(-7.22%) |
Sep 27, 2021 | 28.19 | 28.36 | 28.03 | 28.23 | 5,253 | -0.89(-3.04%) |
Sep 24, 2021 | 28.96 | 29.29 | 28.51 | 29.11 | 3,291 | -0.08(-0.28%) |
Sep 23, 2021 | 28.85 | 29.20 | 28.85 | 29.20 | 1,728 | +0.72(+2.54%) |
Sep 22, 2021 | 28.31 | 28.57 | 28.31 | 28.47 | 1,425 | +0.30(+1.06%) |
Sep 21, 2021 | 27.92 | 28.38 | 27.78 | 28.17 | 3,963 | +0.35(+1.25%) |
Sep 20, 2021 | 27.41 | 28.33 | 27.25 | 27.82 | 11,044 | -1.11(-3.85%) |
Sep 17, 2021 | 28.79 | 28.94 | 28.59 | 28.94 | 9,914 | -0.10(-0.34%) |
Sep 16, 2021 | 28.24 | 29.04 | 28.24 | 29.04 | 2,835 | +0.62(+2.17%) |
Sep 15, 2021 | 27.86 | 28.47 | 27.86 | 28.42 | 1,414 | +0.50(+1.81%) |
Sep 14, 2021 | 28.05 | 28.05 | 27.85 | 27.92 | 2,937 | -0.01(-0.03%) |
Sep 13, 2021 | 28.26 | 28.26 | 26.88 | 27.92 | 17,324 | -0.65(-2.26%) |
Sep 10, 2021 | 29.50 | 29.50 | 28.55 | 28.57 | 12,048 | -0.72(-2.45%) |
Sep 09, 2021 | 29.47 | 29.69 | 29.29 | 29.29 | 8,414 | -0.05(-0.18%) |
Sep 08, 2021 | 29.81 | 29.81 | 29.34 | 29.34 | 5,858 | -0.74(-2.47%) |
Sep 07, 2021 | 31.42 | 31.42 | 29.93 | 30.08 | 9,089 | -0.88(-2.85%) |
Sep 03, 2021 | 30.85 | 31.10 | 30.75 | 30.97 | 10,690 | +0.96(+3.20%) |
Sep 02, 2021 | 30.18 | 30.18 | 29.87 | 30.01 | 2,569 | -0.09(-0.28%) |
Sep 01, 2021 | 29.88 | 30.62 | 29.88 | 30.09 | 3,354 | +0.21(+0.70%) |
Aug 31, 2021 | 31.13 | 31.13 | 29.39 | 29.88 | 23,917 | -0.95(-3.08%) |
Aug 30, 2021 | 30.63 | 32.23 | 30.30 | 30.83 | 17,807 | +0.57(+1.88%) |
Aug 27, 2021 | 29.46 | 30.68 | 29.27 | 30.26 | 25,185 | +1.39(+4.83%) |
Aug 26, 2021 | 29.20 | 29.41 | 28.87 | 28.87 | 6,871 | -0.11(-0.40%) |
Aug 25, 2021 | 29.08 | 29.20 | 28.85 | 28.98 | 2,848 | +0.14(+0.50%) |
Aug 24, 2021 | 28.72 | 29.10 | 28.62 | 28.84 | 4,601 | +0.58(+2.07%) |
Aug 23, 2021 | 27.88 | 28.32 | 27.75 | 28.26 | 8,395 | +0.78(+2.83%) |
Aug 20, 2021 | 27.00 | 27.59 | 26.96 | 27.48 | 6,752 | +0.76(+2.83%) |
Aug 19, 2021 | 26.66 | 26.98 | 25.89 | 26.72 | 10,424 | -0.02(-0.07%) |
Aug 18, 2021 | 26.91 | 27.01 | 26.74 | 26.74 | 1,158 | -0.11(-0.41%) |
Aug 17, 2021 | 26.35 | 27.08 | 26.35 | 26.85 | 8,200 | -0.34(-1.24%) |
Aug 16, 2021 | 27.67 | 27.67 | 26.73 | 27.19 | 5,808 | -0.69(-2.47%) |
Aug 13, 2021 | 28.05 | 28.23 | 27.82 | 27.88 | 13,691 | -0.02(-0.09%) |
Aug 12, 2021 | 27.55 | 27.90 | 27.55 | 27.90 | 5,716 | +0.88(+3.26%) |
Aug 11, 2021 | 27.62 | 27.66 | 26.36 | 27.02 | 33,908 | -0.29(-1.06%) |
Aug 10, 2021 | 28.73 | 28.73 | 27.31 | 27.31 | 5,994 | -1.47(-5.12%) |
Aug 09, 2021 | 29.08 | 29.08 | 28.51 | 28.78 | 9,487 | +0.18(+0.64%) |
Aug 06, 2021 | 28.62 | 28.71 | 28.11 | 28.60 | 5,490 | -0.29(-1.01%) |
Aug 05, 2021 | 28.71 | 29.11 | 28.47 | 28.89 | 12,514 | +0.18(+0.62%) |
Aug 04, 2021 | 28.00 | 28.71 | 27.88 | 28.71 | 25,215 | +1.08(+3.90%) |
Aug 03, 2021 | 27.80 | 27.95 | 27.26 | 27.64 | 10,440 | +0.31(+1.14%) |
Aug 02, 2021 | 26.13 | 27.80 | 26.13 | 27.33 | 14,441 | -0.18(-0.66%) |
Jul 30, 2021 | 27.52 | 27.99 | 27.51 | 27.51 | 2,063 | -0.14(-0.52%) |
Jul 29, 2021 | 27.98 | 28.19 | 27.64 | 27.65 | 12,458 | +0.11(+0.42%) |
Jul 28, 2021 | 27.38 | 27.62 | 27.22 | 27.54 | 2,890 | +0.77(+2.86%) |
Jul 27, 2021 | 27.21 | 27.77 | 26.15 | 26.77 | 16,941 | -0.74(-2.70%) |
Jul 26, 2021 | 27.78 | 28.35 | 27.32 | 27.51 | 20,894 | -0.05(-0.19%) |
Jul 23, 2021 | 27.51 | 27.73 | 27.35 | 27.57 | 10,357 | +0.22(+0.81%) |
Jul 22, 2021 | 26.98 | 27.55 | 26.98 | 27.35 | 4,449 | +0.57(+2.13%) |
Jul 21, 2021 | 26.55 | 26.78 | 26.03 | 26.77 | 6,132 | +0.22(+0.84%) |
Jul 20, 2021 | 25.43 | 26.91 | 25.43 | 26.55 | 19,166 | +1.26(+4.97%) |
Jul 19, 2021 | 24.36 | 25.38 | 23.14 | 25.30 | 22,485 | -0.15(-0.60%) |
Jul 16, 2021 | 26.00 | 26.00 | 25.34 | 25.45 | 5,962 | +0.24(+0.95%) |
Jul 15, 2021 | 25.64 | 25.92 | 24.97 | 25.21 | 18,054 | -0.78(-2.99%) |
Jul 14, 2021 | 26.60 | 27.02 | 25.26 | 25.99 | 15,865 | -0.72(-2.68%) |
Jul 13, 2021 | 27.41 | 27.42 | 26.58 | 26.70 | 11,617 | -0.14(-0.51%) |
Jul 12, 2021 | 27.68 | 27.90 | 26.67 | 26.84 | 12,423 | -0.59(-2.15%) |
Jul 09, 2021 | 26.81 | 27.43 | 26.70 | 27.43 | 5,199 | +0.45(+1.65%) |
Jul 08, 2021 | 26.85 | 27.20 | 25.20 | 26.98 | 29,486 | -0.61(-2.20%) |
Jul 07, 2021 | 27.78 | 27.98 | 26.96 | 27.59 | 17,609 | +0.22(+0.79%) |
Jul 06, 2021 | 27.01 | 27.53 | 26.85 | 27.37 | 33,195 | +0.82(+3.08%) |
Jul 02, 2021 | 26.63 | 26.67 | 26.17 | 26.55 | 15,736 | +0.60(+2.31%) |
Jul 01, 2021 | 25.86 | 26.09 | 25.33 | 25.96 | 17,770 | +0.02(+0.07%) |
Jun 30, 2021 | 27.05 | 27.05 | 25.44 | 25.94 | 26,152 | -0.88(-3.28%) |
Jun 29, 2021 | 26.75 | 26.98 | 26.52 | 26.82 | 9,653 | +0.22(+0.81%) |
Jun 28, 2021 | 26.70 | 26.82 | 26.37 | 26.60 | 24,017 | +0.67(+2.57%) |
Jun 25, 2021 | 25.99 | 26.19 | 25.46 | 25.94 | 17,303 | +0.16(+0.63%) |
Jun 24, 2021 | 26.07 | 26.50 | 25.63 | 25.77 | 16,686 | +0.08(+0.30%) |
Jun 23, 2021 | 25.88 | 26.25 | 25.57 | 25.70 | 32,025 | +0.06(+0.22%) |
Jun 22, 2021 | 25.26 | 25.85 | 25.05 | 25.64 | 37,066 | +0.93(+3.77%) |
Jun 21, 2021 | 24.44 | 25.12 | 23.86 | 24.71 | 20,085 | -0.11(-0.43%) |
Jun 18, 2021 | 24.14 | 25.15 | 24.07 | 24.82 | 39,732 | +0.75(+3.10%) |
Jun 17, 2021 | 23.87 | 24.43 | 23.79 | 24.07 | 32,585 | +0.96(+4.14%) |
Jun 16, 2021 | 22.86 | 23.55 | 22.57 | 23.11 | 5,197 | -0.14(-0.62%) |
Jun 15, 2021 | 23.89 | 24.01 | 22.99 | 23.26 | 34,160 | -0.76(-3.16%) |
Jun 14, 2021 | 23.66 | 24.17 | 23.63 | 24.02 | 39,032 | +0.57(+2.42%) |
Jun 11, 2021 | 23.01 | 23.92 | 22.78 | 23.45 | 16,880 | +0.81(+3.60%) |
Jun 10, 2021 | 21.79 | 22.98 | 21.79 | 22.63 | 19,373 | +0.88(+4.03%) |
Jun 09, 2021 | 22.09 | 22.15 | 21.76 | 21.76 | 6,653 | -0.24(-1.10%) |
Jun 08, 2021 | 22.03 | 22.26 | 21.65 | 22.00 | 19,007 | +0.12(+0.56%) |
Jun 07, 2021 | 21.53 | 21.88 | 21.22 | 21.88 | 3,768 | +0.68(+3.20%) |
Jun 04, 2021 | 20.52 | 21.28 | 20.52 | 21.20 | 5,429 | +0.74(+3.64%) |
Jun 03, 2021 | 20.59 | 20.76 | 20.39 | 20.45 | 7,047 | -0.85(-4.00%) |
Jun 02, 2021 | 21.28 | 21.48 | 21.09 | 21.31 | 16,171 | +0.04(+0.20%) |