Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 24.28 | 24.48 | 23.60 | 23.90 | 178,095 | -0.35(-1.44%) |
May 27, 2022 | 23.71 | 24.30 | 23.71 | 24.25 | 71,077 | +0.86(+3.68%) |
May 26, 2022 | 22.59 | 23.53 | 22.59 | 23.39 | 73,324 | +0.70(+3.09%) |
May 25, 2022 | 22.36 | 22.87 | 22.22 | 22.69 | 80,660 | +0.29(+1.29%) |
May 24, 2022 | 22.70 | 22.78 | 22.23 | 22.40 | 65,368 | -0.58(-2.52%) |
May 23, 2022 | 23.33 | 23.54 | 22.86 | 22.98 | 76,383 | -0.24(-1.03%) |
May 20, 2022 | 23.50 | 23.64 | 22.40 | 23.22 | 114,911 | -0.11(-0.47%) |
May 19, 2022 | 23.18 | 23.80 | 23.11 | 23.33 | 112,038 | +0.04(+0.17%) |
May 18, 2022 | 24.21 | 24.89 | 22.93 | 23.29 | 159,315 | -1.41(-5.71%) |
May 17, 2022 | 24.29 | 25.10 | 24.02 | 24.70 | 170,895 | +0.37(+1.52%) |
May 16, 2022 | 23.65 | 24.36 | 23.42 | 24.33 | 121,380 | +0.37(+1.54%) |
May 13, 2022 | 23.40 | 24.71 | 23.32 | 23.96 | 141,589 | +1.07(+4.67%) |
May 12, 2022 | 22.65 | 23.70 | 22.43 | 22.89 | 186,920 | -0.09(-0.39%) |
May 11, 2022 | 23.98 | 24.03 | 22.85 | 22.98 | 353,545 | -0.77(-3.24%) |
May 10, 2022 | 23.49 | 24.02 | 22.97 | 23.75 | 181,975 | +0.69(+2.99%) |
May 09, 2022 | 23.13 | 24.12 | 22.75 | 23.06 | 136,384 | -0.53(-2.25%) |
May 06, 2022 | 23.74 | 24.22 | 22.85 | 23.59 | 94,234 | -0.48(-1.99%) |
May 05, 2022 | 24.67 | 25.00 | 23.83 | 24.07 | 110,877 | -1.12(-4.45%) |
May 04, 2022 | 24.39 | 25.21 | 24.23 | 25.19 | 125,048 | +0.77(+3.15%) |
May 03, 2022 | 24.01 | 24.57 | 23.84 | 24.42 | 109,088 | +0.41(+1.71%) |
May 02, 2022 | 23.08 | 24.12 | 22.89 | 24.01 | 134,012 | +0.76(+3.27%) |
Apr 29, 2022 | 23.41 | 23.99 | 23.14 | 23.25 | 125,163 | -0.33(-1.40%) |
Apr 28, 2022 | 23.13 | 23.71 | 22.59 | 23.58 | 62,904 | +0.92(+4.06%) |
Apr 27, 2022 | 22.35 | 22.98 | 22.35 | 22.66 | 110,444 | +0.30(+1.34%) |
Apr 26, 2022 | 22.95 | 22.95 | 22.31 | 22.36 | 77,626 | -0.90(-3.87%) |
Apr 25, 2022 | 22.71 | 23.26 | 22.65 | 23.26 | 67,955 | +0.45(+1.97%) |
Apr 22, 2022 | 23.08 | 23.96 | 22.78 | 22.81 | 53,671 | -0.34(-1.47%) |
Apr 21, 2022 | 23.96 | 23.96 | 23.08 | 23.15 | 76,703 | -0.62(-2.61%) |
Apr 20, 2022 | 23.90 | 24.39 | 23.63 | 23.77 | 66,953 | -0.09(-0.38%) |
Apr 19, 2022 | 23.41 | 24.02 | 23.19 | 23.86 | 65,747 | +0.39(+1.66%) |
Apr 18, 2022 | 23.42 | 23.95 | 23.09 | 23.47 | 105,577 | +0.07(+0.30%) |
Apr 14, 2022 | 24.51 | 24.51 | 23.30 | 23.40 | 111,351 | -0.98(-4.02%) |
Apr 13, 2022 | 23.24 | 24.75 | 23.24 | 24.38 | 144,380 | +1.15(+4.95%) |
Apr 12, 2022 | 23.03 | 23.92 | 23.03 | 23.23 | 962,527 | +0.68(+3.02%) |
Apr 11, 2022 | 23.10 | 23.41 | 22.14 | 22.55 | 307,130 | -0.63(-2.72%) |
Apr 08, 2022 | 25.18 | 25.18 | 23.13 | 23.18 | 157,220 | -2.05(-8.13%) |
Apr 07, 2022 | 25.39 | 25.70 | 25.00 | 25.23 | 96,408 | -0.13(-0.51%) |
Apr 06, 2022 | 25.57 | 26.02 | 25.05 | 25.36 | 94,128 | -0.66(-2.54%) |
Apr 05, 2022 | 27.25 | 27.25 | 25.97 | 26.02 | 76,725 | -1.24(-4.55%) |
Apr 04, 2022 | 27.65 | 27.65 | 26.91 | 27.26 | 66,160 | +0.08(+0.29%) |
Apr 01, 2022 | 27.83 | 28.11 | 27.09 | 27.18 | 94,671 | -0.69(-2.48%) |
Mar 31, 2022 | 28.45 | 28.64 | 27.84 | 27.87 | 75,896 | -0.58(-2.04%) |
Mar 30, 2022 | 28.51 | 29.00 | 28.30 | 28.45 | 225,544 | -0.48(-1.66%) |
Mar 29, 2022 | 28.16 | 29.06 | 28.16 | 28.93 | 129,940 | +0.93(+3.32%) |
Mar 28, 2022 | 27.53 | 28.05 | 27.48 | 28.00 | 82,466 | +0.46(+1.67%) |
Mar 25, 2022 | 27.93 | 28.09 | 27.28 | 27.54 | 46,056 | -0.35(-1.25%) |
Mar 24, 2022 | 27.29 | 27.95 | 27.10 | 27.89 | 51,205 | +0.63(+2.31%) |
Mar 23, 2022 | 27.79 | 28.11 | 27.18 | 27.26 | 49,745 | -0.83(-2.95%) |
Mar 22, 2022 | 27.61 | 28.14 | 27.53 | 28.09 | 68,412 | +0.42(+1.52%) |
Mar 21, 2022 | 28.32 | 28.70 | 27.30 | 27.67 | 56,128 | -0.56(-1.98%) |
Mar 18, 2022 | 27.09 | 28.44 | 26.83 | 28.23 | 225,314 | +1.09(+4.02%) |
Mar 17, 2022 | 26.45 | 27.35 | 26.45 | 27.14 | 71,331 | +0.50(+1.88%) |
Mar 16, 2022 | 26.00 | 26.68 | 25.43 | 26.64 | 123,296 | +1.01(+3.94%) |
Mar 15, 2022 | 25.78 | 25.85 | 25.20 | 25.63 | 102,665 | -0.23(-0.89%) |
Mar 14, 2022 | 26.59 | 26.77 | 25.62 | 25.86 | 153,027 | -0.83(-3.11%) |
Mar 11, 2022 | 27.37 | 27.39 | 26.49 | 26.69 | 93,658 | -0.37(-1.37%) |
Mar 10, 2022 | 27.15 | 27.24 | 26.29 | 27.06 | 84,348 | -0.60(-2.17%) |
Mar 09, 2022 | 27.47 | 27.97 | 27.35 | 27.66 | 87,514 | +0.67(+2.48%) |
Mar 08, 2022 | 26.24 | 27.52 | 25.37 | 26.99 | 187,131 | +0.84(+3.21%) |
Mar 07, 2022 | 26.67 | 26.73 | 26.09 | 26.15 | 165,642 | -0.31(-1.17%) |
Mar 04, 2022 | 26.48 | 26.49 | 25.98 | 26.46 | 86,191 | -0.43(-1.60%) |
Mar 03, 2022 | 27.71 | 27.71 | 26.65 | 26.89 | 110,052 | -0.81(-2.92%) |
Mar 02, 2022 | 27.00 | 27.70 | 27.00 | 27.70 | 87,143 | +0.67(+2.48%) |
Mar 01, 2022 | 27.17 | 27.68 | 26.73 | 27.03 | 152,475 | -0.33(-1.21%) |
Feb 28, 2022 | 26.70 | 27.55 | 26.69 | 27.36 | 204,889 | +0.45(+1.67%) |
Feb 25, 2022 | 26.30 | 27.06 | 26.48 | 26.91 | 144,237 | +0.73(+2.79%) |
Feb 24, 2022 | 24.19 | 26.24 | 23.73 | 26.18 | 152,348 | +1.60(+6.51%) |
Feb 23, 2022 | 25.88 | 26.04 | 24.53 | 24.58 | 116,019 | -0.96(-3.76%) |
Feb 22, 2022 | 25.72 | 26.19 | 25.18 | 25.54 | 158,083 | -0.40(-1.54%) |
Feb 18, 2022 | 25.94 | 0 | -3.32(-11.35%) | |||
Feb 17, 2022 | 29.51 | 30.00 | 29.16 | 29.26 | 285,371 | -0.49(-1.65%) |
Feb 16, 2022 | 30.48 | 30.77 | 29.59 | 29.75 | 494,436 | -0.72(-2.36%) |
Feb 15, 2022 | 30.04 | 30.49 | 29.78 | 30.47 | 178,767 | +1.00(+3.39%) |
Feb 14, 2022 | 28.76 | 29.77 | 28.76 | 29.47 | 234,989 | +0.80(+2.79%) |
Feb 11, 2022 | 29.48 | 30.30 | 28.42 | 28.67 | 167,422 | -0.89(-3.01%) |
Feb 10, 2022 | 30.18 | 30.61 | 29.41 | 29.56 | 135,295 | -1.29(-4.18%) |
Feb 09, 2022 | 31.17 | 31.17 | 30.45 | 30.85 | 137,068 | +0.48(+1.58%) |
Feb 08, 2022 | 28.98 | 30.39 | 28.98 | 30.37 | 140,725 | +1.28(+4.40%) |
Feb 07, 2022 | 28.84 | 29.25 | 28.43 | 29.09 | 112,507 | +0.23(+0.80%) |
Feb 04, 2022 | 28.84 | 29.11 | 28.42 | 28.86 | 166,371 | -0.07(-0.24%) |
Feb 03, 2022 | 29.10 | 28.69 | 28.93 | 113,572 | -0.58(-1.97%) | |
Feb 02, 2022 | 30.07 | 30.07 | 29.16 | 29.51 | 218,487 | -0.22(-0.74%) |
Feb 01, 2022 | 29.84 | 29.92 | 29.29 | 29.73 | 169,767 | +0.00(+0.00%) |
Jan 31, 2022 | 27.89 | 29.73 | 29.73 | 171,106 | +1.80(+6.44%) | |
Jan 28, 2022 | 26.39 | 27.93 | 25.94 | 27.93 | 152,520 | +1.59(+6.04%) |
Jan 27, 2022 | 26.91 | 27.02 | 26.23 | 26.34 | 239,550 | -0.36(-1.35%) |
Jan 26, 2022 | 26.92 | 27.27 | 25.80 | 26.70 | 285,230 | +0.34(+1.29%) |
Jan 25, 2022 | 26.46 | 26.76 | 25.45 | 26.36 | 236,018 | -0.67(-2.48%) |
Jan 24, 2022 | 25.54 | 27.10 | 24.73 | 27.03 | 158,139 | +1.11(+4.28%) |
Jan 21, 2022 | 26.14 | 27.79 | 25.83 | 25.92 | 370,276 | -0.40(-1.52%) |
Jan 20, 2022 | 27.04 | 27.79 | 26.29 | 26.32 | 78,985 | -0.49(-1.83%) |
Jan 19, 2022 | 27.53 | 27.96 | 26.38 | 26.81 | 95,024 | -0.35(-1.29%) |
Jan 18, 2022 | 27.71 | 28.39 | 26.72 | 27.16 | 176,444 | -0.95(-3.38%) |
Jan 14, 2022 | 28.11 | 0 | +1.04(+3.84%) | |||
Jan 13, 2022 | 28.22 | 28.50 | 26.98 | 27.07 | 41,411 | -0.90(-3.22%) |
Jan 12, 2022 | 28.74 | 29.09 | 27.75 | 27.97 | 64,782 | -0.54(-1.89%) |
Jan 11, 2022 | 28.07 | 28.62 | 27.52 | 28.51 | 73,597 | +0.35(+1.24%) |
Jan 10, 2022 | 28.07 | 28.19 | 27.26 | 28.16 | 68,782 | -0.06(-0.21%) |
Jan 07, 2022 | 29.74 | 29.74 | 28.13 | 28.22 | 64,591 | -1.64(-5.49%) |
Jan 06, 2022 | 30.00 | 30.34 | 29.39 | 29.86 | 45,118 | -0.19(-0.63%) |
Jan 05, 2022 | 31.72 | 31.72 | 29.95 | 30.05 | 62,328 | -1.60(-5.06%) |
Jan 04, 2022 | 32.11 | 32.80 | 31.26 | 31.65 | 80,367 | -0.46(-1.43%) |
Jan 03, 2022 | 31.99 | 32.21 | 31.27 | 32.11 | 69,082 | +0.32(+1.01%) |
Dec 31, 2021 | 32.06 | 32.38 | 31.75 | 31.79 | 76,690 | -0.24(-0.75%) |
Dec 30, 2021 | 32.38 | 32.53 | 32.03 | 32.03 | 71,800 | -0.21(-0.65%) |
Dec 29, 2021 | 32.46 | 32.47 | 31.78 | 32.24 | 58,509 | -0.29(-0.89%) |
Dec 28, 2021 | 32.72 | 33.01 | 32.53 | 32.53 | 79,202 | -0.01(-0.03%) |
Dec 27, 2021 | 31.37 | 32.65 | 31.37 | 32.54 | 59,516 | +1.21(+3.86%) |
Dec 23, 2021 | 30.89 | 31.35 | 30.89 | 31.33 | 56,277 | +0.41(+1.33%) |
Dec 22, 2021 | 30.48 | 31.40 | 30.48 | 30.92 | 52,011 | +0.42(+1.38%) |
Dec 21, 2021 | 29.66 | 30.52 | 29.43 | 30.50 | 71,017 | +1.37(+4.70%) |
Dec 20, 2021 | 28.80 | 29.67 | 28.66 | 29.13 | 132,649 | -0.07(-0.24%) |
Dec 17, 2021 | 28.74 | 29.88 | 28.06 | 29.20 | 309,587 | +0.37(+1.28%) |
Dec 16, 2021 | 30.29 | 30.57 | 28.76 | 28.83 | 138,910 | -1.58(-5.20%) |
Dec 15, 2021 | 29.69 | 30.46 | 29.04 | 30.41 | 130,948 | +0.89(+3.01%) |
Dec 14, 2021 | 29.79 | 30.04 | 29.03 | 29.52 | 83,329 | -0.43(-1.44%) |
Dec 13, 2021 | 30.81 | 31.15 | 29.77 | 29.95 | 91,123 | -0.90(-2.92%) |
Dec 10, 2021 | 31.51 | 31.81 | 30.51 | 30.85 | 43,333 | -0.33(-1.06%) |
Dec 09, 2021 | 31.44 | 31.97 | 31.16 | 31.18 | 73,317 | -0.49(-1.55%) |
Dec 08, 2021 | 30.62 | 31.75 | 30.55 | 31.67 | 72,588 | +0.98(+3.19%) |
Dec 07, 2021 | 30.07 | 30.81 | 29.95 | 30.69 | 111,717 | +1.01(+3.42%) |
Dec 06, 2021 | 29.85 | 29.94 | 28.52 | 29.68 | 98,397 | +0.22(+0.73%) |
Dec 03, 2021 | 30.50 | 30.57 | 29.36 | 29.46 | 117,338 | -0.73(-2.42%) |
Dec 02, 2021 | 30.09 | 30.44 | 29.73 | 30.19 | 88,721 | -0.17(-0.56%) |
Dec 01, 2021 | 29.90 | 30.78 | 29.67 | 30.36 | 151,741 | +0.43(+1.44%) |
Nov 30, 2021 | 29.88 | 30.49 | 29.14 | 29.93 | 174,102 | +0.06(+0.20%) |
Nov 29, 2021 | 29.81 | 30.70 | 29.81 | 29.87 | 113,846 | -0.37(-1.22%) |
Nov 26, 2021 | 30.53 | 30.68 | 29.76 | 30.24 | 87,614 | -0.81(-2.61%) |
Nov 24, 2021 | 30.72 | 31.16 | 30.34 | 31.05 | 77,293 | +0.07(+0.22%) |
Nov 23, 2021 | 31.80 | 32.20 | 30.68 | 30.98 | 138,540 | -0.89(-2.79%) |
Nov 22, 2021 | 32.99 | 33.19 | 31.86 | 31.87 | 101,220 | -0.95(-2.89%) |
Nov 19, 2021 | 32.62 | 33.02 | 31.85 | 32.82 | 109,624 | +0.26(+0.79%) |
Nov 18, 2021 | 33.58 | 33.58 | 32.44 | 32.56 | 106,636 | -0.64(-1.92%) |
Nov 17, 2021 | 33.34 | 33.40 | 33.04 | 33.20 | 104,297 | -0.05(-0.15%) |
Nov 16, 2021 | 32.86 | 33.30 | 32.64 | 33.25 | 225,504 | +0.43(+1.31%) |
Nov 15, 2021 | 33.25 | 33.40 | 32.46 | 32.82 | 261,117 | -0.24(-0.73%) |
Nov 12, 2021 | 32.52 | 33.78 | 32.00 | 33.06 | 380,335 | +0.15(+0.46%) |
Nov 11, 2021 | 31.98 | 33.52 | 31.84 | 32.91 | 469,858 | -0.09(-0.27%) |
Nov 10, 2021 | 29.98 | 33.00 | 746,776 | +7.74(+30.64%) | ||
Nov 09, 2021 | 25.48 | 25.50 | 25.13 | 25.26 | 179,190 | +0.04(+0.16%) |
Nov 08, 2021 | 25.32 | 25.44 | 25.12 | 25.22 | 66,834 | -0.08(-0.32%) |
Nov 05, 2021 | 24.99 | 25.37 | 24.82 | 25.30 | 125,911 | +0.52(+2.10%) |
Nov 04, 2021 | 24.08 | 24.85 | 23.89 | 24.78 | 190,928 | +0.89(+3.73%) |
Nov 03, 2021 | 23.71 | 24.13 | 23.38 | 23.89 | 190,010 | +0.25(+1.06%) |
Nov 02, 2021 | 23.69 | 23.76 | 23.43 | 23.64 | 81,923 | +0.02(+0.08%) |
Nov 01, 2021 | 23.63 | 23.77 | 23.53 | 23.62 | 154,352 | +0.09(+0.38%) |
Oct 29, 2021 | 23.09 | 23.58 | 23.05 | 23.53 | 164,443 | +0.45(+1.95%) |
Oct 28, 2021 | 23.25 | 23.72 | 22.97 | 23.08 | 150,027 | -0.01(-0.04%) |
Oct 27, 2021 | 22.91 | 23.25 | 22.98 | 23.09 | 43,967 | +0.11(+0.48%) |
Oct 26, 2021 | 23.27 | 22.92 | 22.98 | 60,024 | -0.16(-0.69%) | |
Oct 25, 2021 | 22.96 | 23.26 | 22.67 | 23.14 | 64,008 | +0.15(+0.65%) |
Oct 22, 2021 | 23.19 | 23.20 | 22.89 | 22.99 | 59,697 | -0.04(-0.17%) |
Oct 21, 2021 | 22.98 | 23.08 | 22.90 | 23.03 | 34,428 | +0.04(+0.17%) |
Oct 20, 2021 | 23.08 | 23.17 | 22.74 | 22.99 | 59,177 | -0.15(-0.65%) |
Oct 19, 2021 | 23.01 | 23.22 | 22.95 | 23.14 | 39,083 | +0.19(+0.83%) |
Oct 18, 2021 | 22.79 | 23.03 | 22.70 | 22.95 | 26,929 | +0.00(+0.00%) |
Oct 15, 2021 | 23.39 | 23.39 | 22.91 | 22.95 | 58,926 | -0.02(-0.09%) |
Oct 14, 2021 | 22.94 | 23.08 | 22.83 | 22.97 | 73,372 | +0.33(+1.46%) |
Oct 13, 2021 | 22.87 | 23.25 | 22.46 | 22.64 | 42,049 | -0.28(-1.22%) |
Oct 12, 2021 | 23.28 | 23.34 | 22.90 | 22.92 | 56,238 | -0.32(-1.38%) |
Oct 11, 2021 | 23.42 | 23.49 | 23.17 | 23.24 | 27,781 | -0.22(-0.94%) |
Oct 08, 2021 | 23.85 | 23.85 | 23.42 | 23.46 | 46,600 | -0.24(-1.01%) |
Oct 07, 2021 | 23.48 | 23.86 | 22.98 | 23.70 | 69,819 | +0.42(+1.80%) |
Oct 06, 2021 | 23.28 | 23.46 | 23.20 | 23.28 | 48,934 | -0.19(-0.81%) |
Oct 05, 2021 | 23.21 | 23.65 | 23.15 | 23.47 | 53,902 | +0.19(+0.82%) |
Oct 04, 2021 | 23.72 | 24.11 | 23.22 | 23.28 | 68,629 | -0.60(-2.51%) |
Oct 01, 2021 | 23.09 | 23.96 | 22.95 | 23.88 | 125,083 | +0.84(+3.65%) |
Sep 30, 2021 | 23.12 | 23.49 | 23.00 | 23.04 | 151,042 | +0.08(+0.35%) |
Sep 29, 2021 | 23.04 | 23.30 | 22.87 | 22.96 | 71,311 | -0.03(-0.13%) |
Sep 28, 2021 | 23.42 | 23.53 | 22.78 | 22.99 | 84,968 | -0.64(-2.71%) |
Sep 27, 2021 | 23.49 | 23.86 | 23.39 | 23.63 | 64,326 | -0.07(-0.30%) |
Sep 24, 2021 | 23.19 | 24.20 | 23.19 | 23.70 | 101,285 | +0.57(+2.46%) |
Sep 23, 2021 | 22.90 | 23.22 | 22.90 | 23.13 | 176,406 | +0.22(+0.96%) |
Sep 22, 2021 | 22.62 | 23.00 | 21.45 | 22.91 | 57,589 | +0.40(+1.78%) |
Sep 21, 2021 | 22.62 | 22.62 | 22.36 | 22.51 | 42,403 | +0.03(+0.13%) |
Sep 20, 2021 | 22.61 | 22.78 | 22.28 | 22.48 | 63,384 | -0.42(-1.83%) |
Sep 17, 2021 | 22.69 | 22.93 | 22.47 | 22.90 | 270,470 | +0.20(+0.88%) |
Sep 16, 2021 | 22.60 | 22.77 | 22.36 | 22.70 | 61,831 | -0.06(-0.26%) |
Sep 15, 2021 | 22.70 | 22.77 | 20.94 | 22.76 | 114,836 | +0.09(+0.40%) |
Sep 14, 2021 | 22.78 | 22.84 | 22.53 | 22.67 | 57,714 | -0.05(-0.22%) |
Sep 13, 2021 | 22.73 | 22.81 | 22.43 | 22.72 | 70,715 | +0.08(+0.35%) |
Sep 10, 2021 | 22.73 | 22.93 | 22.61 | 22.64 | 71,033 | -0.06(-0.26%) |
Sep 09, 2021 | 22.68 | 22.86 | 22.55 | 22.70 | 51,881 | +0.08(+0.35%) |
Sep 08, 2021 | 22.76 | 22.90 | 22.30 | 22.62 | 80,930 | -0.11(-0.48%) |
Sep 07, 2021 | 22.78 | 22.80 | 22.61 | 22.73 | 54,059 | -0.05(-0.22%) |
Sep 03, 2021 | 22.70 | 22.79 | 22.57 | 22.78 | 65,953 | +0.12(+0.53%) |
Sep 02, 2021 | 22.40 | 22.75 | 22.25 | 22.66 | 165,424 | +0.33(+1.48%) |
Sep 01, 2021 | 22.57 | 22.57 | 22.23 | 22.33 | 68,850 | -0.19(-0.84%) |
Aug 31, 2021 | 22.40 | 22.59 | 22.18 | 22.52 | 167,586 | +0.11(+0.49%) |
Aug 30, 2021 | 22.56 | 22.56 | 22.16 | 22.41 | 88,018 | -0.03(-0.13%) |
Aug 27, 2021 | 22.03 | 22.52 | 22.03 | 22.44 | 113,168 | +0.42(+1.91%) |
Aug 26, 2021 | 22.35 | 22.50 | 21.97 | 22.02 | 85,563 | -0.41(-1.83%) |
Aug 25, 2021 | 22.38 | 22.50 | 22.29 | 22.43 | 71,316 | +0.04(+0.18%) |
Aug 24, 2021 | 22.49 | 22.49 | 22.19 | 22.39 | 56,539 | +0.09(+0.40%) |
Aug 23, 2021 | 22.48 | 22.48 | 21.95 | 22.30 | 97,132 | +0.33(+1.50%) |
Aug 20, 2021 | 21.50 | 22.04 | 21.46 | 21.97 | 100,734 | +0.37(+1.71%) |
Aug 19, 2021 | 21.55 | 21.85 | 21.52 | 21.60 | 102,277 | +0.00(+0.00%) |
Aug 18, 2021 | 21.32 | 22.00 | 21.32 | 21.60 | 107,659 | +0.18(+0.84%) |
Aug 17, 2021 | 21.14 | 21.53 | 20.77 | 21.42 | 179,139 | +0.22(+1.04%) |
Aug 16, 2021 | 20.93 | 21.21 | 20.58 | 21.20 | 79,055 | +0.24(+1.15%) |
Aug 13, 2021 | 21.30 | 21.30 | 20.85 | 20.96 | 101,781 | -0.53(-2.47%) |
Aug 12, 2021 | 21.62 | 21.78 | 21.12 | 21.49 | 96,396 | +0.00(+0.00%) |
Aug 11, 2021 | 21.22 | 21.69 | 20.11 | 21.49 | 188,999 | +2.93(+15.79%) |
Aug 10, 2021 | 18.84 | 18.90 | 18.45 | 18.56 | 58,848 | -0.26(-1.38%) |
Aug 09, 2021 | 18.84 | 18.97 | 18.67 | 18.82 | 38,669 | +0.04(+0.21%) |
Aug 06, 2021 | 18.92 | 19.12 | 18.54 | 18.78 | 87,288 | -0.13(-0.69%) |
Aug 05, 2021 | 19.04 | 19.38 | 18.75 | 18.91 | 60,531 | -0.11(-0.58%) |
Aug 04, 2021 | 18.94 | 19.19 | 18.86 | 19.02 | 72,317 | +0.01(+0.05%) |
Aug 03, 2021 | 19.15 | 19.15 | 18.79 | 19.01 | 131,889 | +0.09(+0.48%) |
Aug 02, 2021 | 18.80 | 19.20 | 18.80 | 18.92 | 78,511 | +0.21(+1.12%) |
Jul 30, 2021 | 18.55 | 18.83 | 18.42 | 18.71 | 71,439 | +0.10(+0.54%) |
Jul 29, 2021 | 18.28 | 18.76 | 18.28 | 18.61 | 56,149 | +0.32(+1.75%) |
Jul 28, 2021 | 18.08 | 18.35 | 17.94 | 18.29 | 58,044 | +0.43(+2.41%) |
Jul 27, 2021 | 17.87 | 17.91 | 17.62 | 17.86 | 106,889 | -0.02(-0.11%) |
Jul 26, 2021 | 17.89 | 17.95 | 17.71 | 17.88 | 69,741 | -0.02(-0.11%) |
Jul 23, 2021 | 17.87 | 17.92 | 17.66 | 17.90 | 51,045 | +0.07(+0.39%) |
Jul 22, 2021 | 18.15 | 18.15 | 17.76 | 17.83 | 60,071 | -0.33(-1.82%) |
Jul 21, 2021 | 17.97 | 18.37 | 17.90 | 18.16 | 69,957 | +0.27(+1.51%) |
Jul 20, 2021 | 17.98 | 18.20 | 17.76 | 17.89 | 116,597 | +0.02(+0.11%) |
Jul 19, 2021 | 17.56 | 17.98 | 17.29 | 17.87 | 114,496 | +0.10(+0.56%) |
Jul 16, 2021 | 17.95 | 17.95 | 17.70 | 17.77 | 102,827 | -0.05(-0.28%) |
Jul 15, 2021 | 17.80 | 18.00 | 17.76 | 17.82 | 112,144 | -0.07(-0.39%) |
Jul 14, 2021 | 17.92 | 18.00 | 17.76 | 17.89 | 57,684 | +0.13(+0.73%) |
Jul 13, 2021 | 18.12 | 18.16 | 17.72 | 17.76 | 115,186 | -0.41(-2.26%) |
Jul 12, 2021 | 18.16 | 18.22 | 17.80 | 18.17 | 43,640 | +0.04(+0.22%) |
Jul 09, 2021 | 18.01 | 18.21 | 17.84 | 18.13 | 56,579 | +0.26(+1.45%) |
Jul 08, 2021 | 17.64 | 17.99 | 17.57 | 17.87 | 102,226 | +0.08(+0.45%) |
Jul 07, 2021 | 18.09 | 18.31 | 17.76 | 17.79 | 107,575 | -0.23(-1.28%) |
Jul 06, 2021 | 18.07 | 18.17 | 17.75 | 18.02 | 125,543 | -0.04(-0.22%) |
Jul 02, 2021 | 18.26 | 18.29 | 18.05 | 18.06 | 85,322 | -0.08(-0.44%) |
Jul 01, 2021 | 18.20 | 18.28 | 18.08 | 18.14 | 84,978 | -0.04(-0.22%) |
Jun 30, 2021 | 18.26 | 18.38 | 18.06 | 18.18 | 105,354 | -0.15(-0.82%) |
Jun 29, 2021 | 18.38 | 18.45 | 18.27 | 18.33 | 41,700 | +0.00(+0.00%) |
Jun 28, 2021 | 18.49 | 18.57 | 18.16 | 18.33 | 92,457 | -0.10(-0.54%) |
Jun 25, 2021 | 18.08 | 18.66 | 18.08 | 18.43 | 1,098,979 | +0.19(+1.04%) |
Jun 24, 2021 | 17.55 | 18.24 | 17.55 | 18.24 | 124,278 | +0.77(+4.41%) |
Jun 23, 2021 | 17.48 | 17.74 | 17.40 | 17.47 | 180,782 | -0.02(-0.11%) |
Jun 22, 2021 | 17.75 | 17.75 | 17.36 | 17.49 | 150,583 | +0.01(+0.06%) |
Jun 21, 2021 | 17.61 | 17.67 | 17.35 | 17.48 | 123,049 | -0.05(-0.29%) |
Jun 18, 2021 | 17.50 | 17.58 | 17.27 | 17.53 | 224,843 | -0.24(-1.35%) |
Jun 17, 2021 | 17.51 | 17.94 | 17.51 | 17.77 | 58,091 | +0.13(+0.74%) |
Jun 16, 2021 | 17.88 | 17.97 | 17.59 | 17.64 | 117,575 | -0.24(-1.34%) |
Jun 15, 2021 | 17.59 | 17.90 | 17.44 | 17.88 | 104,980 | +0.26(+1.48%) |
Jun 14, 2021 | 17.75 | 17.80 | 17.51 | 17.62 | 67,082 | +0.12(+0.69%) |
Jun 11, 2021 | 17.55 | 17.68 | 17.46 | 17.50 | 108,039 | -0.04(-0.23%) |
Jun 10, 2021 | 17.59 | 17.62 | 17.40 | 17.54 | 87,462 | +0.04(+0.23%) |
Jun 09, 2021 | 17.55 | 17.85 | 17.40 | 17.50 | 186,708 | -0.06(-0.34%) |
Jun 08, 2021 | 18.00 | 18.07 | 17.40 | 17.56 | 233,453 | -0.36(-2.01%) |
Jun 07, 2021 | 17.04 | 18.16 | 16.93 | 17.92 | 676,959 | +0.82(+4.80%) |
Jun 04, 2021 | 17.35 | 17.35 | 17.08 | 17.10 | 149,666 | -0.13(-0.75%) |
Jun 03, 2021 | 17.03 | 17.40 | 16.82 | 17.23 | 383,638 | -0.02(-0.12%) |
Jun 02, 2021 | 17.90 | 17.90 | 17.10 | 17.25 | 156,313 | -0.10(-0.58%) |