Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.10 | 11.60 | 10.50 | 10.80 | 101,912 | -0.30(-2.70%) |
May 27, 2022 | 11.60 | 11.79 | 9.480 | 11.10 | 411,475 | -0.90(-7.50%) |
May 26, 2022 | 11.90 | 12.20 | 11.60 | 12.00 | 77,054 | +0.10(+0.84%) |
May 25, 2022 | 11.20 | 11.95 | 10.90 | 11.90 | 89,975 | +0.70(+6.25%) |
May 24, 2022 | 10.80 | 11.60 | 10.80 | 11.20 | 38,610 | -0.20(-1.75%) |
May 23, 2022 | 11.70 | 11.90 | 11.30 | 11.40 | 44,634 | -0.30(-2.56%) |
May 20, 2022 | 12.10 | 12.30 | 11.00 | 11.70 | 53,692 | -0.40(-3.31%) |
May 19, 2022 | 11.90 | 12.40 | 11.50 | 12.10 | 61,331 | -0.10(-0.82%) |
May 18, 2022 | 12.60 | 13.00 | 11.90 | 12.20 | 84,279 | -1.00(-7.58%) |
May 17, 2022 | 13.70 | 13.70 | 12.40 | 13.20 | 109,986 | +0.10(+0.76%) |
May 16, 2022 | 12.50 | 13.65 | 11.70 | 13.10 | 88,052 | +0.00(+0.00%) |
May 13, 2022 | 10.30 | 14.00 | 10.30 | 13.10 | 202,206 | +3.37(+34.58%) |
May 12, 2022 | 10.00 | 11.00 | 9.200 | 9.734 | 136,502 | -0.77(-7.30%) |
May 11, 2022 | 12.10 | 12.10 | 10.20 | 10.50 | 119,065 | -0.50(-4.55%) |
May 10, 2022 | 11.00 | 11.50 | 10.50 | 11.00 | 152,962 | +0.80(+7.84%) |
May 09, 2022 | 11.70 | 12.19 | 10.20 | 10.20 | 123,571 | -2.00(-16.39%) |
May 06, 2022 | 12.20 | 12.50 | 11.70 | 12.20 | 59,946 | -0.10(-0.81%) |
May 05, 2022 | 12.90 | 13.19 | 11.90 | 12.30 | 94,256 | -1.10(-8.21%) |
May 04, 2022 | 13.50 | 13.50 | 12.30 | 13.40 | 139,699 | -0.20(-1.47%) |
May 03, 2022 | 13.70 | 14.20 | 13.40 | 13.60 | 34,599 | -0.10(-0.73%) |
May 02, 2022 | 12.90 | 14.00 | 12.60 | 13.70 | 49,402 | +0.80(+6.20%) |
Apr 29, 2022 | 13.60 | 14.20 | 12.80 | 12.90 | 71,337 | -0.80(-5.84%) |
Apr 28, 2022 | 14.40 | 14.40 | 13.00 | 13.70 | 54,798 | -0.20(-1.44%) |
Apr 27, 2022 | 13.80 | 14.60 | 13.70 | 13.90 | 43,981 | +0.00(+0.00%) |
Apr 26, 2022 | 14.30 | 14.77 | 13.80 | 13.90 | 39,970 | -0.90(-6.08%) |
Apr 25, 2022 | 14.50 | 15.36 | 14.50 | 14.80 | 41,765 | +0.10(+0.68%) |
Apr 22, 2022 | 14.50 | 14.95 | 14.30 | 14.70 | 51,502 | +0.00(+0.00%) |
Apr 21, 2022 | 15.30 | 16.20 | 14.50 | 14.70 | 81,993 | -0.90(-5.77%) |
Apr 20, 2022 | 16.40 | 16.50 | 15.50 | 15.60 | 47,641 | -0.90(-5.45%) |
Apr 19, 2022 | 14.60 | 16.65 | 14.60 | 16.50 | 148,943 | +2.20(+15.38%) |
Apr 18, 2022 | 16.00 | 16.00 | 14.10 | 14.30 | 145,509 | -1.60(-10.06%) |
Apr 14, 2022 | 16.70 | 16.70 | 15.80 | 15.90 | 47,323 | -0.90(-5.36%) |
Apr 13, 2022 | 15.50 | 16.80 | 15.50 | 16.80 | 69,682 | +1.20(+7.69%) |
Apr 12, 2022 | 17.10 | 17.10 | 15.50 | 15.60 | 83,402 | -1.10(-6.59%) |
Apr 11, 2022 | 17.90 | 17.90 | 16.45 | 16.70 | 61,233 | -0.80(-4.57%) |
Apr 08, 2022 | 17.70 | 18.00 | 17.35 | 17.50 | 34,822 | +0.00(+0.00%) |
Apr 07, 2022 | 17.60 | 18.20 | 17.25 | 17.50 | 30,718 | -0.10(-0.57%) |
Apr 06, 2022 | 18.30 | 18.50 | 17.50 | 17.60 | 47,355 | -1.00(-5.38%) |
Apr 05, 2022 | 19.30 | 19.50 | 18.35 | 18.60 | 69,207 | -0.50(-2.62%) |
Apr 04, 2022 | 18.30 | 19.25 | 18.30 | 19.10 | 60,365 | +0.70(+3.80%) |
Apr 01, 2022 | 17.60 | 18.50 | 17.30 | 18.40 | 47,389 | +0.90(+5.14%) |
Mar 31, 2022 | 17.30 | 18.21 | 17.30 | 17.50 | 98,763 | +0.10(+0.57%) |
Mar 30, 2022 | 17.90 | 18.30 | 17.00 | 17.40 | 72,601 | -0.60(-3.33%) |
Mar 29, 2022 | 17.20 | 18.45 | 17.15 | 18.00 | 66,988 | +0.90(+5.26%) |
Mar 28, 2022 | 17.30 | 17.60 | 16.40 | 17.10 | 52,203 | -0.30(-1.72%) |
Mar 25, 2022 | 17.90 | 17.95 | 17.10 | 17.40 | 53,721 | -0.50(-2.79%) |
Mar 24, 2022 | 18.00 | 19.30 | 17.60 | 17.90 | 59,755 | +0.00(+0.00%) |
Mar 23, 2022 | 18.00 | 19.10 | 17.60 | 17.90 | 51,387 | -0.70(-3.76%) |
Mar 22, 2022 | 17.60 | 18.80 | 17.30 | 18.60 | 71,234 | +1.10(+6.29%) |
Mar 21, 2022 | 17.80 | 18.10 | 17.00 | 17.50 | 61,100 | -0.60(-3.31%) |
Mar 18, 2022 | 18.00 | 19.30 | 17.90 | 18.10 | 86,962 | -0.10(-0.55%) |
Mar 17, 2022 | 17.70 | 18.60 | 17.65 | 18.20 | 32,374 | +0.30(+1.68%) |
Mar 16, 2022 | 17.30 | 18.05 | 17.00 | 17.90 | 55,209 | +1.10(+6.55%) |
Mar 15, 2022 | 16.20 | 17.10 | 16.10 | 16.80 | 58,820 | +0.80(+5.00%) |
Mar 14, 2022 | 17.50 | 17.60 | 15.90 | 16.00 | 90,428 | -1.40(-8.05%) |
Mar 11, 2022 | 18.40 | 19.00 | 17.25 | 17.40 | 62,652 | -0.10(-0.57%) |
Mar 10, 2022 | 17.50 | 18.00 | 17.00 | 17.50 | 58,568 | -0.70(-3.85%) |
Mar 09, 2022 | 17.60 | 18.40 | 17.45 | 18.20 | 86,728 | +0.90(+5.20%) |
Mar 08, 2022 | 17.40 | 17.95 | 15.21 | 17.30 | 121,816 | -0.10(-0.57%) |
Mar 07, 2022 | 17.60 | 18.46 | 17.10 | 17.40 | 69,683 | -0.70(-3.87%) |
Mar 04, 2022 | 18.10 | 18.80 | 17.70 | 18.10 | 66,810 | -0.50(-2.69%) |
Mar 03, 2022 | 19.10 | 19.79 | 18.10 | 18.60 | 79,079 | -0.30(-1.59%) |
Mar 02, 2022 | 19.60 | 20.10 | 18.90 | 18.90 | 49,900 | -0.60(-3.08%) |
Mar 01, 2022 | 19.90 | 20.80 | 19.30 | 19.50 | 56,570 | -0.40(-2.01%) |
Feb 28, 2022 | 19.60 | 21.20 | 19.60 | 19.90 | 77,474 | -0.10(-0.50%) |
Feb 25, 2022 | 20.60 | 20.00 | 19.30 | 20.00 | 83,704 | -0.40(-1.96%) |
Feb 24, 2022 | 17.50 | 20.45 | 17.90 | 20.40 | 132,922 | +1.10(+5.70%) |
Feb 23, 2022 | 20.50 | 20.75 | 19.10 | 19.30 | 93,113 | -1.00(-4.93%) |
Feb 22, 2022 | 20.50 | 21.10 | 20.00 | 20.30 | 63,657 | -0.60(-2.87%) |
Feb 18, 2022 | 20.90 | 0 | -0.60(-2.79%) | |||
Feb 17, 2022 | 22.50 | 23.70 | 21.30 | 21.50 | 103,062 | -1.50(-6.52%) |
Feb 16, 2022 | 23.70 | 23.85 | 22.90 | 23.00 | 89,185 | -1.00(-4.17%) |
Feb 15, 2022 | 22.90 | 24.50 | 22.80 | 24.00 | 173,121 | +1.60(+7.14%) |
Feb 14, 2022 | 21.90 | 22.80 | 21.50 | 22.40 | 97,372 | +0.30(+1.36%) |
Feb 11, 2022 | 24.30 | 25.70 | 21.60 | 22.10 | 218,241 | -1.20(-5.15%) |
Feb 10, 2022 | 22.00 | 25.10 | 21.70 | 23.30 | 215,452 | +0.80(+3.56%) |
Feb 09, 2022 | 20.90 | 23.20 | 20.86 | 22.50 | 150,831 | +1.90(+9.22%) |
Feb 08, 2022 | 21.20 | 21.40 | 20.30 | 20.60 | 108,568 | -0.80(-3.74%) |
Feb 07, 2022 | 20.10 | 21.60 | 20.00 | 21.40 | 168,825 | +1.50(+7.54%) |
Feb 04, 2022 | 19.00 | 20.20 | 18.65 | 19.90 | 73,517 | +0.70(+3.65%) |
Feb 03, 2022 | 19.80 | 18.90 | 19.20 | 75,791 | -1.00(-4.95%) | |
Feb 02, 2022 | 20.80 | 21.20 | 19.90 | 20.20 | 122,887 | -1.00(-4.72%) |
Feb 01, 2022 | 19.90 | 21.77 | 19.00 | 21.20 | 235,940 | +1.80(+9.28%) |
Jan 31, 2022 | 17.30 | 19.40 | 137,605 | +2.30(+13.45%) | ||
Jan 28, 2022 | 17.50 | 17.60 | 16.50 | 17.10 | 208,106 | -0.50(-2.84%) |
Jan 27, 2022 | 19.50 | 19.55 | 17.20 | 17.60 | 189,177 | -1.60(-8.33%) |
Jan 26, 2022 | 20.20 | 20.70 | 19.00 | 19.20 | 152,635 | -0.60(-3.03%) |
Jan 25, 2022 | 20.20 | 20.60 | 18.70 | 19.80 | 145,555 | -0.40(-1.98%) |
Jan 24, 2022 | 20.60 | 21.20 | 18.10 | 20.20 | 397,499 | -0.90(-4.27%) |
Jan 21, 2022 | 22.60 | 23.60 | 21.10 | 21.10 | 353,734 | -2.80(-11.72%) |
Jan 20, 2022 | 29.70 | 29.80 | 22.60 | 23.90 | 553,573 | -4.60(-16.14%) |
Jan 19, 2022 | 28.90 | 31.10 | 27.50 | 28.50 | 703,074 | +1.30(+4.78%) |
Jan 18, 2022 | 28.50 | 28.90 | 27.10 | 27.20 | 259,857 | -1.20(-4.23%) |
Jan 14, 2022 | 28.40 | 0 | +0.10(+0.35%) | |||
Jan 13, 2022 | 30.20 | 30.90 | 28.20 | 28.30 | 134,105 | -1.50(-5.03%) |
Jan 12, 2022 | 31.80 | 31.80 | 29.60 | 29.80 | 91,137 | -1.60(-5.10%) |
Jan 11, 2022 | 29.40 | 32.00 | 29.40 | 31.40 | 190,439 | +1.70(+5.72%) |
Jan 10, 2022 | 28.60 | 29.90 | 27.00 | 29.70 | 178,868 | +0.80(+2.77%) |
Jan 07, 2022 | 28.20 | 29.80 | 27.60 | 28.90 | 169,917 | +0.60(+2.12%) |
Jan 06, 2022 | 29.40 | 29.70 | 27.70 | 28.30 | 176,456 | -1.20(-4.07%) |
Jan 05, 2022 | 31.70 | 31.95 | 28.60 | 29.50 | 325,931 | -3.10(-9.51%) |
Jan 04, 2022 | 33.00 | 33.60 | 31.64 | 32.60 | 198,519 | -0.90(-2.69%) |
Jan 03, 2022 | 33.00 | 34.49 | 32.20 | 33.50 | 225,819 | +1.10(+3.40%) |
Dec 31, 2021 | 32.50 | 33.40 | 31.80 | 32.40 | 126,945 | +0.30(+0.93%) |
Dec 30, 2021 | 30.60 | 32.90 | 30.25 | 32.10 | 210,516 | +1.90(+6.29%) |
Dec 29, 2021 | 30.00 | 30.50 | 28.70 | 30.20 | 183,906 | +0.20(+0.67%) |
Dec 28, 2021 | 28.80 | 31.20 | 28.60 | 30.00 | 243,118 | +1.40(+4.90%) |
Dec 27, 2021 | 29.10 | 29.70 | 28.00 | 28.60 | 145,497 | -0.90(-3.05%) |
Dec 23, 2021 | 29.20 | 29.90 | 28.00 | 29.50 | 136,377 | +0.30(+1.03%) |
Dec 22, 2021 | 28.70 | 29.30 | 28.30 | 29.20 | 116,407 | +0.00(+0.00%) |
Dec 21, 2021 | 29.90 | 30.00 | 28.30 | 29.20 | 232,802 | -0.70(-2.34%) |
Dec 20, 2021 | 29.90 | 30.15 | 26.30 | 29.90 | 358,005 | +2.80(+10.33%) |
Dec 17, 2021 | 25.00 | 28.60 | 24.65 | 27.10 | 361,316 | +1.60(+6.27%) |
Dec 16, 2021 | 25.40 | 26.06 | 24.85 | 25.50 | 170,623 | +0.50(+2.00%) |
Dec 15, 2021 | 23.10 | 25.05 | 22.70 | 25.00 | 126,839 | +2.00(+8.70%) |
Dec 14, 2021 | 23.60 | 24.60 | 22.80 | 23.00 | 108,906 | -1.20(-4.96%) |
Dec 13, 2021 | 24.60 | 25.10 | 23.60 | 24.20 | 102,317 | -0.40(-1.63%) |
Dec 10, 2021 | 25.10 | 25.85 | 24.40 | 24.60 | 119,460 | -0.70(-2.77%) |
Dec 09, 2021 | 26.70 | 27.00 | 25.10 | 25.30 | 113,008 | -1.20(-4.53%) |
Dec 08, 2021 | 25.10 | 26.90 | 25.00 | 26.50 | 124,081 | +0.40(+1.53%) |
Dec 07, 2021 | 24.00 | 26.40 | 23.80 | 26.10 | 185,322 | +2.10(+8.75%) |
Dec 06, 2021 | 23.90 | 24.20 | 22.60 | 24.00 | 144,019 | +0.10(+0.42%) |
Dec 03, 2021 | 25.20 | 25.20 | 23.50 | 23.90 | 171,093 | -1.30(-5.16%) |
Dec 02, 2021 | 25.20 | 26.00 | 24.50 | 25.20 | 121,927 | -0.20(-0.79%) |
Dec 01, 2021 | 26.80 | 27.70 | 24.80 | 25.40 | 242,563 | -0.70(-2.68%) |
Nov 30, 2021 | 25.70 | 26.40 | 24.50 | 26.10 | 202,663 | +0.10(+0.38%) |
Nov 29, 2021 | 26.30 | 27.50 | 25.00 | 26.00 | 297,752 | +0.60(+2.36%) |
Nov 26, 2021 | 22.70 | 25.50 | 22.70 | 25.40 | 199,256 | +2.20(+9.48%) |
Nov 24, 2021 | 22.10 | 24.10 | 21.20 | 23.20 | 332,714 | +2.40(+11.54%) |
Nov 23, 2021 | 21.00 | 21.30 | 20.10 | 20.80 | 245,957 | -0.50(-2.35%) |
Nov 22, 2021 | 22.00 | 22.90 | 20.70 | 21.30 | 228,576 | -1.40(-6.17%) |
Nov 19, 2021 | 23.20 | 23.30 | 22.50 | 22.70 | 88,409 | -0.30(-1.30%) |
Nov 18, 2021 | 24.30 | 24.50 | 22.90 | 23.00 | 90,317 | -1.10(-4.56%) |
Nov 17, 2021 | 24.10 | 24.90 | 23.80 | 24.10 | 121,888 | +0.10(+0.42%) |
Nov 16, 2021 | 24.10 | 24.60 | 23.50 | 24.00 | 185,347 | +0.00(+0.00%) |
Nov 15, 2021 | 24.30 | 25.65 | 23.90 | 24.00 | 144,869 | -0.60(-2.44%) |
Nov 12, 2021 | 23.60 | 24.90 | 23.10 | 24.60 | 303,781 | +0.70(+2.93%) |
Nov 11, 2021 | 24.70 | 25.15 | 23.90 | 23.90 | 92,864 | -1.00(-4.02%) |
Nov 10, 2021 | 24.80 | 24.90 | 121,712 | -0.30(-1.19%) | ||
Nov 09, 2021 | 25.80 | 26.00 | 24.70 | 25.20 | 160,217 | -0.60(-2.33%) |
Nov 08, 2021 | 25.80 | 26.80 | 25.80 | 25.80 | 136,943 | +0.00(+0.00%) |
Nov 05, 2021 | 26.90 | 26.90 | 25.40 | 25.80 | 90,218 | -0.80(-3.01%) |
Nov 04, 2021 | 26.80 | 27.30 | 26.20 | 26.60 | 85,152 | -0.30(-1.12%) |
Nov 03, 2021 | 26.30 | 27.00 | 25.70 | 26.90 | 152,072 | +0.40(+1.51%) |
Nov 02, 2021 | 27.70 | 27.70 | 25.90 | 26.50 | 214,503 | -1.20(-4.33%) |
Nov 01, 2021 | 28.70 | 27.90 | 27.30 | 27.70 | 125,193 | -0.20(-0.72%) |
Oct 29, 2021 | 28.60 | 29.10 | 27.40 | 27.90 | 127,704 | -0.40(-1.41%) |
Oct 28, 2021 | 27.80 | 29.00 | 27.60 | 28.30 | 101,258 | +0.70(+2.54%) |
Oct 27, 2021 | 27.70 | 29.00 | 27.50 | 27.60 | 153,283 | -0.40(-1.43%) |
Oct 26, 2021 | 29.00 | 27.80 | 28.00 | 199,595 | -1.00(-3.45%) | |
Oct 25, 2021 | 29.10 | 29.60 | 28.30 | 29.00 | 148,651 | -0.10(-0.34%) |
Oct 22, 2021 | 29.30 | 29.50 | 29.10 | 228,864 | +0.00(+0.00%) | |
Oct 21, 2021 | 29.50 | 30.50 | 28.50 | 29.10 | 200,921 | -0.80(-2.68%) |
Oct 20, 2021 | 30.30 | 31.40 | 29.60 | 29.90 | 295,870 | -1.00(-3.24%) |
Oct 19, 2021 | 29.70 | 32.00 | 28.60 | 30.90 | 565,063 | +1.60(+5.46%) |
Oct 18, 2021 | 31.60 | 31.60 | 29.10 | 29.30 | 336,635 | -2.20(-6.98%) |
Oct 15, 2021 | 33.70 | 33.70 | 30.70 | 31.50 | 377,552 | -1.70(-5.12%) |
Oct 14, 2021 | 33.70 | 33.90 | 32.60 | 33.20 | 233,718 | +0.00(+0.00%) |
Oct 13, 2021 | 34.20 | 36.10 | 33.00 | 33.20 | 397,921 | -1.00(-2.92%) |
Oct 12, 2021 | 32.50 | 34.60 | 32.30 | 34.20 | 309,776 | +1.90(+5.88%) |
Oct 11, 2021 | 33.80 | 33.85 | 31.80 | 32.30 | 243,797 | -1.40(-4.15%) |
Oct 08, 2021 | 33.60 | 34.25 | 32.50 | 33.70 | 157,141 | +0.10(+0.30%) |
Oct 07, 2021 | 32.50 | 34.80 | 31.90 | 33.60 | 292,232 | +1.10(+3.38%) |
Oct 06, 2021 | 35.00 | 35.00 | 31.90 | 32.50 | 426,161 | -2.60(-7.41%) |
Oct 05, 2021 | 35.40 | 36.50 | 34.10 | 35.10 | 242,346 | -0.70(-1.96%) |
Oct 04, 2021 | 37.50 | 37.70 | 34.10 | 35.80 | 410,100 | -0.70(-1.92%) |
Oct 01, 2021 | 39.80 | 40.90 | 35.30 | 36.50 | 683,315 | -3.60(-8.98%) |
Sep 30, 2021 | 34.80 | 41.70 | 34.10 | 40.10 | 1,130,768 | +5.60(+16.23%) |
Sep 29, 2021 | 36.60 | 37.40 | 34.00 | 34.50 | 696,516 | -0.60(-1.71%) |
Sep 28, 2021 | 35.30 | 35.80 | 32.00 | 35.10 | 644,714 | -0.60(-1.68%) |
Sep 27, 2021 | 36.10 | 38.18 | 33.60 | 35.70 | 839,936 | +0.00(+0.00%) |
Sep 24, 2021 | 34.00 | 38.80 | 32.60 | 35.70 | 1,321,376 | +1.80(+5.31%) |
Sep 23, 2021 | 32.00 | 34.75 | 31.50 | 33.90 | 751,916 | +1.40(+4.31%) |
Sep 22, 2021 | 33.10 | 37.60 | 30.50 | 32.50 | 2,422,573 | -1.60(-4.69%) |
Sep 21, 2021 | 27.00 | 34.50 | 26.91 | 34.10 | 2,004,272 | +6.40(+23.10%) |
Sep 20, 2021 | 25.30 | 29.70 | 23.20 | 27.70 | 1,366,731 | +1.20(+4.53%) |
Sep 17, 2021 | 23.80 | 26.50 | 22.50 | 26.50 | 1,591,789 | +1.20(+4.74%) |
Sep 16, 2021 | 24.00 | 27.50 | 22.40 | 25.30 | 10,345,256 | +6.00(+31.09%) |
Sep 15, 2021 | 17.70 | 19.85 | 17.45 | 19.30 | 637,193 | +1.40(+7.82%) |
Sep 14, 2021 | 17.50 | 18.60 | 17.11 | 17.90 | 534,106 | +0.20(+1.13%) |
Sep 13, 2021 | 18.70 | 19.20 | 16.60 | 17.70 | 6,330,776 | +3.10(+21.23%) |
Sep 10, 2021 | 14.90 | 15.00 | 14.20 | 14.60 | 154,258 | -0.40(-2.67%) |
Sep 09, 2021 | 15.60 | 15.61 | 13.90 | 15.00 | 369,607 | -0.80(-5.06%) |
Sep 08, 2021 | 16.60 | 16.60 | 15.10 | 15.80 | 126,375 | -0.60(-3.66%) |
Sep 07, 2021 | 17.20 | 17.20 | 15.60 | 16.40 | 104,273 | -0.60(-3.53%) |
Sep 03, 2021 | 17.20 | 17.30 | 16.75 | 17.00 | 51,287 | -0.20(-1.16%) |
Sep 02, 2021 | 17.20 | 17.20 | 17.00 | 17.20 | 67,560 | +0.00(+0.00%) |
Sep 01, 2021 | 17.10 | 17.20 | 16.80 | 17.20 | 113,980 | +0.00(+0.00%) |
Aug 31, 2021 | 17.20 | 17.43 | 17.00 | 17.20 | 85,768 | +0.05(+0.29%) |
Aug 30, 2021 | 17.60 | 17.60 | 17.00 | 17.15 | 76,161 | -0.35(-2.00%) |
Aug 27, 2021 | 17.30 | 17.95 | 17.20 | 17.50 | 62,344 | +0.10(+0.57%) |
Aug 26, 2021 | 17.80 | 18.10 | 17.00 | 17.40 | 82,051 | -0.50(-2.79%) |
Aug 25, 2021 | 18.20 | 18.30 | 17.80 | 17.90 | 104,610 | -0.30(-1.65%) |
Aug 24, 2021 | 18.50 | 18.60 | 17.70 | 18.20 | 113,807 | -0.30(-1.62%) |
Aug 23, 2021 | 17.00 | 18.75 | 16.90 | 18.50 | 179,897 | +1.70(+10.12%) |
Aug 20, 2021 | 17.20 | 17.30 | 16.45 | 16.80 | 59,175 | -0.20(-1.18%) |
Aug 19, 2021 | 16.90 | 17.40 | 16.50 | 17.00 | 45,310 | -0.20(-1.16%) |
Aug 18, 2021 | 16.80 | 17.60 | 16.50 | 17.20 | 42,262 | +0.60(+3.61%) |
Aug 17, 2021 | 16.60 | 17.40 | 16.10 | 16.60 | 69,984 | -0.10(-0.60%) |
Aug 16, 2021 | 17.00 | 17.60 | 16.30 | 16.70 | 64,701 | -0.10(-0.60%) |
Aug 13, 2021 | 16.10 | 17.26 | 16.10 | 16.80 | 37,102 | +0.20(+1.20%) |
Aug 12, 2021 | 16.60 | 16.80 | 16.20 | 16.60 | 25,925 | -0.20(-1.19%) |
Aug 11, 2021 | 17.00 | 17.10 | 16.50 | 16.80 | 47,030 | +0.20(+1.20%) |
Aug 10, 2021 | 15.90 | 17.70 | 15.60 | 16.60 | 111,732 | +0.90(+5.73%) |
Aug 09, 2021 | 15.80 | 16.35 | 15.60 | 15.70 | 21,553 | -0.10(-0.63%) |
Aug 06, 2021 | 16.00 | 16.20 | 15.60 | 15.80 | 29,029 | -0.30(-1.86%) |
Aug 05, 2021 | 15.80 | 16.10 | 15.55 | 16.10 | 29,522 | +0.20(+1.26%) |
Aug 04, 2021 | 15.40 | 17.50 | 15.30 | 15.90 | 123,111 | +0.70(+4.61%) |
Aug 03, 2021 | 16.00 | 16.44 | 14.70 | 15.20 | 77,766 | -0.90(-5.59%) |
Aug 02, 2021 | 14.10 | 17.70 | 14.10 | 16.10 | 231,373 | +1.90(+13.38%) |
Jul 30, 2021 | 14.20 | 14.70 | 13.90 | 14.20 | 18,119 | -0.10(-0.70%) |
Jul 29, 2021 | 14.30 | 14.50 | 14.10 | 14.30 | 11,536 | +0.20(+1.42%) |
Jul 28, 2021 | 13.40 | 14.40 | 13.40 | 14.10 | 13,400 | +0.60(+4.44%) |
Jul 27, 2021 | 13.80 | 14.00 | 13.40 | 13.50 | 24,348 | -0.30(-2.17%) |
Jul 26, 2021 | 13.70 | 14.00 | 13.70 | 13.80 | 21,664 | +0.00(+0.00%) |
Jul 23, 2021 | 13.80 | 13.90 | 13.50 | 13.80 | 17,333 | +0.00(+0.00%) |
Jul 22, 2021 | 14.60 | 14.80 | 13.70 | 13.80 | 24,638 | -0.80(-5.48%) |
Jul 21, 2021 | 14.80 | 15.70 | 14.23 | 14.60 | 30,556 | +0.50(+3.55%) |
Jul 20, 2021 | 13.70 | 14.60 | 13.50 | 14.10 | 23,593 | +0.60(+4.44%) |
Jul 19, 2021 | 13.50 | 13.90 | 13.30 | 13.50 | 22,854 | -0.50(-3.57%) |
Jul 16, 2021 | 14.00 | 14.30 | 13.90 | 14.00 | 9,634 | +0.00(+0.00%) |
Jul 15, 2021 | 14.20 | 14.50 | 13.80 | 14.00 | 28,621 | -0.30(-2.10%) |
Jul 14, 2021 | 14.50 | 14.50 | 14.10 | 14.30 | 17,090 | -0.20(-1.38%) |
Jul 13, 2021 | 15.20 | 15.36 | 14.00 | 14.50 | 46,367 | -0.70(-4.61%) |
Jul 12, 2021 | 15.30 | 15.70 | 14.90 | 15.20 | 11,387 | -0.30(-1.94%) |
Jul 09, 2021 | 15.60 | 15.90 | 15.20 | 15.50 | 22,603 | +0.00(+0.00%) |
Jul 08, 2021 | 14.80 | 15.60 | 14.50 | 15.50 | 31,901 | +0.80(+5.44%) |
Jul 07, 2021 | 15.40 | 15.40 | 14.45 | 14.70 | 41,603 | -0.50(-3.29%) |
Jul 06, 2021 | 15.90 | 16.10 | 14.60 | 15.20 | 61,216 | -0.80(-5.00%) |
Jul 02, 2021 | 16.20 | 16.49 | 15.70 | 16.00 | 7,906 | -0.10(-0.62%) |
Jul 01, 2021 | 16.30 | 16.50 | 15.90 | 16.10 | 24,290 | -0.30(-1.83%) |
Jun 30, 2021 | 16.60 | 16.70 | 16.35 | 16.40 | 14,313 | -0.40(-2.38%) |
Jun 29, 2021 | 16.70 | 17.10 | 16.40 | 16.80 | 25,982 | +0.00(+0.00%) |
Jun 28, 2021 | 17.20 | 17.20 | 16.40 | 16.80 | 28,152 | -0.20(-1.18%) |
Jun 25, 2021 | 16.90 | 17.11 | 16.60 | 17.00 | 14,120 | +0.10(+0.59%) |
Jun 24, 2021 | 17.40 | 17.40 | 16.55 | 16.90 | 15,950 | -0.20(-1.17%) |
Jun 23, 2021 | 16.80 | 17.30 | 16.40 | 17.10 | 15,426 | +0.50(+3.01%) |
Jun 22, 2021 | 16.80 | 16.80 | 16.30 | 16.60 | 20,826 | -0.40(-2.35%) |
Jun 21, 2021 | 17.40 | 17.50 | 16.80 | 17.00 | 20,715 | -0.40(-2.30%) |
Jun 18, 2021 | 16.84 | 17.50 | 16.84 | 17.40 | 30,905 | +0.10(+0.58%) |
Jun 17, 2021 | 17.20 | 17.70 | 16.90 | 17.30 | 21,808 | +0.20(+1.17%) |
Jun 16, 2021 | 17.90 | 17.90 | 16.70 | 17.10 | 37,107 | -0.70(-3.93%) |
Jun 15, 2021 | 18.10 | 18.47 | 17.60 | 17.80 | 40,790 | -0.40(-2.20%) |
Jun 14, 2021 | 18.80 | 18.90 | 17.60 | 18.20 | 58,673 | +0.20(+1.11%) |
Jun 11, 2021 | 17.90 | 19.14 | 17.55 | 18.00 | 66,531 | +0.50(+2.86%) |
Jun 10, 2021 | 17.70 | 17.95 | 17.11 | 17.50 | 30,253 | -0.20(-1.13%) |
Jun 09, 2021 | 17.10 | 18.00 | 17.10 | 17.70 | 52,962 | +0.20(+1.14%) |
Jun 08, 2021 | 17.80 | 17.90 | 17.10 | 17.50 | 24,735 | -0.20(-1.13%) |
Jun 07, 2021 | 16.80 | 18.00 | 16.80 | 17.70 | 49,134 | +0.90(+5.36%) |
Jun 04, 2021 | 17.30 | 17.30 | 16.30 | 16.80 | 96,297 | +0.70(+4.35%) |
Jun 03, 2021 | 16.10 | 16.40 | 15.80 | 16.10 | 88,252 | -0.10(-0.62%) |
Jun 02, 2021 | 16.60 | 16.80 | 16.00 | 16.20 | 21,225 | -0.30(-1.82%) |