Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 17.98 | 18.00 | 17.65 | 17.90 | 20,909 | -0.08(-0.44%) |
May 27, 2022 | 18.00 | 18.00 | 17.51 | 17.98 | 17,715 | +0.00(+0.00%) |
May 26, 2022 | 18.00 | 18.00 | 17.75 | 17.98 | 33,313 | +0.22(+1.24%) |
May 25, 2022 | 16.88 | 17.90 | 16.88 | 17.76 | 44,693 | +0.88(+5.21%) |
May 24, 2022 | 16.19 | 17.00 | 16.19 | 16.88 | 33,089 | +0.57(+3.49%) |
May 23, 2022 | 16.00 | 16.62 | 15.47 | 16.31 | 48,183 | -0.06(-0.37%) |
May 20, 2022 | 15.41 | 16.91 | 15.37 | 16.37 | 94,675 | +0.97(+6.30%) |
May 19, 2022 | 15.40 | 16.09 | 15.03 | 15.40 | 35,583 | +0.00(+0.00%) |
May 18, 2022 | 16.05 | 16.25 | 15.40 | 15.40 | 17,949 | -0.50(-3.14%) |
May 17, 2022 | 15.61 | 16.34 | 15.61 | 15.90 | 7,632 | +0.45(+2.91%) |
May 16, 2022 | 15.01 | 15.88 | 15.01 | 15.45 | 12,991 | +0.40(+2.66%) |
May 13, 2022 | 15.00 | 15.60 | 14.85 | 15.05 | 13,428 | +0.20(+1.35%) |
May 12, 2022 | 15.36 | 16.29 | 14.85 | 14.85 | 14,129 | -0.40(-2.62%) |
May 11, 2022 | 15.84 | 16.50 | 15.25 | 15.25 | 10,755 | -0.64(-4.03%) |
May 10, 2022 | 16.00 | 16.00 | 15.89 | 15.89 | 5,035 | -0.27(-1.67%) |
May 09, 2022 | 15.94 | 16.36 | 15.89 | 16.16 | 8,084 | +0.16(+1.00%) |
May 06, 2022 | 15.66 | 16.17 | 15.66 | 16.00 | 7,676 | +0.00(+0.00%) |
May 05, 2022 | 16.03 | 16.20 | 15.24 | 16.00 | 16,486 | -0.25(-1.54%) |
May 04, 2022 | 15.15 | 16.25 | 15.15 | 16.25 | 11,667 | +0.95(+6.21%) |
May 03, 2022 | 15.85 | 16.00 | 15.15 | 15.30 | 10,850 | -0.30(-1.92%) |
May 02, 2022 | 15.59 | 15.78 | 15.08 | 15.60 | 8,929 | +0.11(+0.71%) |
Apr 29, 2022 | 16.20 | 16.46 | 15.49 | 15.49 | 8,711 | -0.63(-3.91%) |
Apr 28, 2022 | 15.66 | 16.57 | 15.43 | 16.12 | 7,533 | +0.61(+3.93%) |
Apr 27, 2022 | 15.97 | 16.02 | 15.51 | 15.51 | 4,730 | -0.25(-1.59%) |
Apr 26, 2022 | 15.63 | 16.21 | 15.63 | 15.76 | 7,137 | -0.19(-1.19%) |
Apr 25, 2022 | 15.86 | 16.10 | 15.71 | 15.95 | 8,120 | +0.03(+0.19%) |
Apr 22, 2022 | 15.96 | 16.10 | 15.85 | 15.92 | 5,224 | -0.18(-1.12%) |
Apr 21, 2022 | 16.26 | 16.50 | 15.96 | 16.10 | 8,817 | -0.18(-1.11%) |
Apr 20, 2022 | 16.33 | 16.41 | 15.86 | 16.28 | 4,887 | +0.38(+2.39%) |
Apr 19, 2022 | 16.26 | 16.30 | 15.90 | 15.90 | 4,273 | -0.03(-0.19%) |
Apr 18, 2022 | 16.20 | 16.20 | 15.75 | 15.93 | 5,383 | -0.11(-0.69%) |
Apr 14, 2022 | 15.94 | 16.27 | 15.83 | 16.04 | 7,573 | +0.23(+1.45%) |
Apr 13, 2022 | 15.60 | 16.01 | 15.50 | 15.81 | 4,206 | -0.14(-0.88%) |
Apr 12, 2022 | 16.14 | 16.25 | 15.51 | 15.95 | 13,212 | +0.25(+1.59%) |
Apr 11, 2022 | 15.86 | 16.60 | 15.50 | 15.70 | 13,660 | -0.01(-0.06%) |
Apr 08, 2022 | 16.82 | 16.82 | 14.95 | 15.71 | 25,139 | +0.45(+2.95%) |
Apr 07, 2022 | 14.90 | 15.92 | 13.96 | 15.26 | 17,170 | +0.67(+4.59%) |
Apr 06, 2022 | 15.21 | 15.51 | 13.30 | 14.59 | 30,491 | -0.67(-4.39%) |
Apr 05, 2022 | 15.05 | 16.40 | 14.85 | 15.26 | 22,378 | +0.21(+1.40%) |
Apr 04, 2022 | 15.45 | 16.20 | 15.04 | 15.05 | 26,609 | -0.84(-5.29%) |
Apr 01, 2022 | 15.71 | 16.22 | 15.59 | 15.89 | 10,528 | -0.05(-0.31%) |
Mar 31, 2022 | 15.78 | 16.65 | 15.47 | 15.94 | 17,379 | +0.33(+2.11%) |
Mar 30, 2022 | 16.13 | 16.15 | 15.61 | 15.61 | 7,204 | -0.56(-3.46%) |
Mar 29, 2022 | 16.15 | 17.03 | 15.90 | 16.17 | 22,479 | +0.34(+2.15%) |
Mar 28, 2022 | 15.17 | 16.30 | 15.17 | 15.83 | 16,857 | +0.83(+5.53%) |
Mar 25, 2022 | 15.73 | 16.20 | 15.00 | 15.00 | 7,560 | -1.18(-7.29%) |
Mar 24, 2022 | 16.19 | 16.19 | 15.96 | 16.18 | 2,247 | +0.27(+1.70%) |
Mar 23, 2022 | 15.89 | 16.09 | 15.89 | 15.91 | 5,156 | +0.06(+0.38%) |
Mar 22, 2022 | 16.11 | 16.28 | 15.49 | 15.85 | 9,887 | -0.31(-1.92%) |
Mar 21, 2022 | 16.16 | 16.16 | 15.99 | 16.16 | 3,682 | -0.24(-1.46%) |
Mar 18, 2022 | 16.58 | 16.58 | 16.05 | 16.40 | 20,046 | -0.24(-1.44%) |
Mar 17, 2022 | 16.72 | 16.99 | 16.57 | 16.64 | 7,737 | -0.33(-1.94%) |
Mar 16, 2022 | 16.38 | 16.98 | 16.09 | 16.97 | 29,119 | +0.79(+4.88%) |
Mar 15, 2022 | 15.70 | 16.45 | 15.51 | 16.18 | 21,015 | +0.47(+2.99%) |
Mar 14, 2022 | 16.20 | 16.20 | 15.68 | 15.71 | 10,054 | -0.27(-1.69%) |
Mar 11, 2022 | 16.45 | 16.45 | 15.98 | 15.98 | 11,314 | -0.44(-2.68%) |
Mar 10, 2022 | 15.87 | 16.94 | 15.60 | 16.42 | 23,456 | +0.47(+2.95%) |
Mar 09, 2022 | 16.02 | 16.10 | 15.81 | 15.95 | 11,497 | -0.03(-0.19%) |
Mar 08, 2022 | 16.08 | 16.22 | 15.81 | 15.98 | 12,697 | +0.11(+0.69%) |
Mar 07, 2022 | 16.28 | 16.28 | 15.84 | 15.87 | 7,010 | -0.23(-1.43%) |
Mar 04, 2022 | 15.95 | 16.18 | 15.95 | 16.10 | 4,940 | +0.13(+0.81%) |
Mar 03, 2022 | 16.23 | 16.23 | 15.75 | 15.97 | 15,598 | -0.10(-0.62%) |
Mar 02, 2022 | 15.80 | 16.12 | 15.53 | 16.07 | 9,478 | +0.16(+1.01%) |
Mar 01, 2022 | 15.98 | 16.05 | 15.50 | 15.91 | 19,289 | +0.14(+0.89%) |
Feb 28, 2022 | 15.93 | 16.01 | 15.41 | 15.77 | 16,352 | -0.24(-1.50%) |
Feb 25, 2022 | 15.93 | 16.51 | 15.89 | 16.01 | 20,786 | +0.08(+0.50%) |
Feb 24, 2022 | 15.20 | 16.73 | 13.68 | 15.93 | 48,503 | +0.16(+1.01%) |
Feb 23, 2022 | 15.41 | 16.11 | 14.66 | 15.77 | 42,801 | +0.36(+2.34%) |
Feb 22, 2022 | 15.97 | 16.08 | 15.06 | 15.41 | 45,678 | -0.85(-5.23%) |
Feb 18, 2022 | 16.26 | 0 | -0.31(-1.87%) | |||
Feb 17, 2022 | 16.00 | 17.98 | 15.27 | 16.57 | 145,705 | +2.70(+19.47%) |
Feb 16, 2022 | 13.65 | 13.91 | 12.93 | 13.87 | 39,685 | +0.67(+5.08%) |
Feb 15, 2022 | 12.85 | 13.38 | 12.74 | 13.20 | 52,613 | +0.44(+3.45%) |
Feb 14, 2022 | 13.62 | 14.00 | 12.48 | 12.76 | 21,588 | -0.50(-3.77%) |
Feb 11, 2022 | 13.50 | 13.54 | 13.12 | 13.26 | 10,099 | -0.14(-1.04%) |
Feb 10, 2022 | 13.61 | 13.77 | 13.22 | 13.40 | 13,604 | -0.29(-2.12%) |
Feb 09, 2022 | 14.35 | 14.35 | 13.35 | 13.69 | 11,445 | -0.29(-2.07%) |
Feb 08, 2022 | 14.40 | 14.40 | 13.76 | 13.98 | 13,209 | -0.06(-0.43%) |
Feb 07, 2022 | 14.50 | 14.80 | 13.80 | 14.04 | 8,134 | -0.24(-1.68%) |
Feb 04, 2022 | 14.30 | 14.60 | 13.96 | 14.28 | 10,329 | -0.13(-0.90%) |
Feb 03, 2022 | 14.55 | 14.41 | 15,900 | +0.05(+0.35%) | ||
Feb 02, 2022 | 14.70 | 15.34 | 14.12 | 14.36 | 22,611 | -0.26(-1.78%) |
Feb 01, 2022 | 14.64 | 14.95 | 14.46 | 14.62 | 22,684 | +0.10(+0.69%) |
Jan 31, 2022 | 13.00 | 14.65 | 14.52 | 14,742 | +1.53(+11.78%) | |
Jan 28, 2022 | 13.03 | 13.12 | 12.71 | 12.99 | 10,037 | +0.21(+1.64%) |
Jan 27, 2022 | 13.59 | 13.75 | 12.71 | 12.78 | 20,374 | -0.67(-4.98%) |
Jan 26, 2022 | 13.99 | 13.99 | 13.23 | 13.45 | 9,530 | +0.01(+0.07%) |
Jan 25, 2022 | 13.80 | 13.89 | 13.38 | 13.44 | 14,436 | -0.35(-2.54%) |
Jan 24, 2022 | 12.85 | 14.10 | 12.70 | 13.79 | 16,798 | +0.04(+0.29%) |
Jan 21, 2022 | 14.01 | 14.30 | 13.75 | 13.75 | 25,362 | -0.25(-1.79%) |
Jan 20, 2022 | 15.04 | 15.04 | 14.00 | 14.00 | 11,563 | -0.71(-4.83%) |
Jan 19, 2022 | 14.30 | 15.00 | 14.10 | 14.71 | 34,522 | +0.70(+5.00%) |
Jan 18, 2022 | 14.05 | 14.37 | 14.00 | 14.01 | 19,028 | -0.10(-0.71%) |
Jan 14, 2022 | 14.11 | 0 | -0.26(-1.81%) | |||
Jan 13, 2022 | 13.92 | 14.96 | 13.92 | 14.37 | 27,559 | +0.46(+3.31%) |
Jan 12, 2022 | 14.29 | 14.56 | 13.73 | 13.91 | 18,031 | -0.18(-1.28%) |
Jan 11, 2022 | 13.97 | 14.35 | 13.76 | 14.09 | 9,873 | +0.08(+0.57%) |
Jan 10, 2022 | 13.65 | 14.23 | 13.65 | 14.01 | 9,394 | +0.02(+0.14%) |
Jan 07, 2022 | 13.99 | 14.30 | 13.99 | 13.99 | 6,259 | +0.03(+0.21%) |
Jan 06, 2022 | 14.06 | 14.55 | 13.92 | 13.96 | 8,033 | +0.05(+0.36%) |
Jan 05, 2022 | 14.21 | 14.77 | 13.85 | 13.91 | 24,742 | -0.44(-3.07%) |
Jan 04, 2022 | 13.99 | 14.45 | 13.59 | 14.35 | 10,409 | +0.33(+2.35%) |
Jan 03, 2022 | 13.00 | 14.15 | 13.00 | 14.02 | 9,892 | +1.13(+8.77%) |
Dec 31, 2021 | 13.65 | 14.36 | 12.57 | 12.89 | 46,421 | -0.76(-5.57%) |
Dec 30, 2021 | 14.41 | 14.41 | 13.50 | 13.65 | 9,632 | +0.44(+3.33%) |
Dec 29, 2021 | 13.50 | 14.00 | 13.14 | 13.21 | 19,637 | -0.30(-2.22%) |
Dec 28, 2021 | 13.52 | 14.42 | 13.22 | 13.51 | 17,341 | +0.13(+0.97%) |
Dec 27, 2021 | 13.74 | 14.30 | 13.23 | 13.38 | 12,866 | -0.50(-3.60%) |
Dec 23, 2021 | 13.60 | 14.71 | 13.50 | 13.88 | 13,847 | +0.77(+5.87%) |
Dec 22, 2021 | 13.23 | 13.79 | 12.70 | 13.11 | 75,526 | -0.32(-2.38%) |
Dec 21, 2021 | 13.55 | 13.78 | 13.19 | 13.43 | 20,253 | +0.29(+2.21%) |
Dec 20, 2021 | 13.18 | 14.00 | 13.00 | 13.14 | 27,850 | -0.36(-2.67%) |
Dec 17, 2021 | 13.25 | 14.05 | 13.04 | 13.50 | 20,589 | +0.25(+1.89%) |
Dec 16, 2021 | 13.54 | 14.13 | 13.05 | 13.25 | 22,314 | -0.02(-0.15%) |
Dec 15, 2021 | 13.45 | 14.04 | 12.87 | 13.27 | 14,483 | -0.26(-1.92%) |
Dec 14, 2021 | 14.85 | 14.97 | 13.43 | 13.53 | 18,005 | -1.65(-10.87%) |
Dec 13, 2021 | 12.36 | 15.38 | 12.36 | 15.18 | 44,669 | +1.33(+9.60%) |
Dec 10, 2021 | 13.34 | 14.03 | 12.57 | 13.85 | 64,573 | +0.45(+3.36%) |
Dec 09, 2021 | 12.37 | 13.51 | 12.37 | 13.40 | 82,596 | +1.37(+11.39%) |
Dec 08, 2021 | 12.11 | 12.88 | 12.02 | 12.03 | 8,456 | -0.22(-1.80%) |
Dec 07, 2021 | 12.71 | 12.99 | 11.93 | 12.25 | 14,408 | -0.41(-3.24%) |
Dec 06, 2021 | 12.31 | 12.81 | 12.08 | 12.66 | 17,060 | +0.59(+4.89%) |
Dec 03, 2021 | 11.97 | 12.61 | 10.77 | 12.07 | 94,086 | +0.07(+0.58%) |
Dec 02, 2021 | 12.14 | 12.70 | 10.90 | 12.00 | 117,633 | -0.12(-1.03%) |
Dec 01, 2021 | 13.53 | 13.86 | 11.94 | 12.12 | 74,497 | -1.10(-8.32%) |
Nov 30, 2021 | 14.71 | 15.09 | 12.60 | 13.22 | 140,707 | -1.45(-9.85%) |
Nov 29, 2021 | 15.66 | 15.66 | 14.34 | 14.67 | 39,773 | -0.83(-5.35%) |
Nov 26, 2021 | 14.84 | 15.91 | 14.80 | 15.50 | 86,999 | +0.50(+3.33%) |
Nov 24, 2021 | 15.56 | 15.84 | 15.00 | 15.00 | 50,771 | -0.50(-3.23%) |
Nov 23, 2021 | 17.75 | 17.75 | 15.41 | 15.50 | 142,923 | -2.30(-12.92%) |
Nov 22, 2021 | 18.10 | 19.00 | 17.72 | 17.80 | 14,119 | +0.09(+0.51%) |
Nov 19, 2021 | 17.97 | 18.39 | 17.71 | 17.71 | 7,311 | -0.51(-2.80%) |
Nov 18, 2021 | 17.35 | 18.54 | 18.22 | 18.22 | 15,218 | -0.38(-2.04%) |
Nov 17, 2021 | 18.53 | 18.69 | 17.91 | 18.60 | 16,066 | +0.09(+0.49%) |
Nov 16, 2021 | 18.35 | 18.82 | 17.62 | 18.51 | 20,331 | +0.19(+1.04%) |
Nov 15, 2021 | 17.79 | 18.45 | 17.51 | 18.32 | 81,493 | +0.82(+4.69%) |
Nov 12, 2021 | 17.98 | 17.98 | 17.43 | 17.50 | 2,995 | -0.57(-3.15%) |
Nov 11, 2021 | 18.41 | 18.41 | 17.88 | 18.07 | 18,311 | -0.21(-1.15%) |
Nov 10, 2021 | 19.05 | 18.28 | 18.28 | 11,065 | -0.72(-3.79%) | |
Nov 09, 2021 | 19.04 | 19.30 | 18.46 | 19.00 | 24,176 | -0.04(-0.21%) |
Nov 08, 2021 | 19.17 | 19.35 | 19.01 | 19.04 | 26,728 | -0.25(-1.30%) |
Nov 05, 2021 | 18.47 | 19.50 | 18.46 | 19.29 | 10,727 | +1.29(+7.17%) |
Nov 04, 2021 | 17.89 | 18.00 | 17.89 | 18.00 | 1,635 | +0.15(+0.84%) |
Nov 03, 2021 | 18.50 | 18.67 | 17.51 | 17.85 | 32,507 | -0.60(-3.25%) |
Nov 02, 2021 | 17.55 | 18.48 | 17.55 | 18.45 | 12,008 | +0.85(+4.83%) |
Nov 01, 2021 | 16.95 | 17.60 | 16.35 | 17.60 | 10,595 | +1.35(+8.31%) |
Oct 29, 2021 | 16.93 | 16.93 | 16.25 | 16.25 | 14,385 | -0.51(-3.04%) |
Oct 28, 2021 | 16.61 | 17.80 | 16.24 | 16.76 | 41,836 | +0.03(+0.18%) |
Oct 27, 2021 | 17.00 | 17.00 | 16.62 | 16.73 | 3,993 | -0.34(-1.99%) |
Oct 26, 2021 | 16.96 | 17.21 | 17.07 | 3,327 | -0.41(-2.35%) | |
Oct 25, 2021 | 17.20 | 17.48 | 17.08 | 17.48 | 5,484 | +0.27(+1.57%) |
Oct 22, 2021 | 17.21 | 17.21 | 17.21 | 17.21 | 963 | -0.23(-1.32%) |
Oct 21, 2021 | 17.37 | 17.52 | 17.32 | 17.44 | 4,188 | -0.15(-0.85%) |
Oct 20, 2021 | 17.38 | 17.62 | 17.00 | 17.59 | 11,258 | +0.21(+1.21%) |
Oct 19, 2021 | 17.15 | 17.49 | 17.00 | 17.38 | 3,904 | +0.28(+1.64%) |
Oct 18, 2021 | 16.81 | 17.21 | 15.38 | 17.10 | 6,401 | +0.10(+0.59%) |
Oct 15, 2021 | 17.15 | 17.19 | 16.02 | 17.00 | 32,451 | +0.16(+0.95%) |
Oct 14, 2021 | 17.27 | 18.48 | 16.76 | 16.84 | 17,636 | -0.29(-1.69%) |
Oct 13, 2021 | 17.44 | 18.26 | 16.93 | 17.13 | 6,431 | -0.32(-1.83%) |
Oct 12, 2021 | 17.05 | 17.55 | 17.00 | 17.45 | 8,358 | +0.26(+1.51%) |
Oct 11, 2021 | 17.16 | 18.53 | 16.95 | 17.19 | 3,294 | +0.08(+0.47%) |
Oct 08, 2021 | 18.17 | 18.17 | 17.11 | 17.11 | 8,119 | -0.95(-5.26%) |
Oct 07, 2021 | 17.27 | 18.85 | 17.27 | 18.06 | 30,745 | +0.82(+4.76%) |
Oct 06, 2021 | 17.00 | 17.37 | 17.00 | 17.24 | 9,415 | +0.28(+1.65%) |
Oct 05, 2021 | 17.56 | 17.65 | 16.92 | 16.96 | 6,624 | -0.33(-1.91%) |
Oct 04, 2021 | 17.21 | 17.71 | 16.88 | 17.29 | 7,105 | +0.17(+0.99%) |
Oct 01, 2021 | 17.49 | 17.49 | 16.84 | 17.12 | 4,827 | +0.12(+0.71%) |
Sep 30, 2021 | 16.96 | 17.23 | 16.62 | 17.00 | 38,963 | +0.00(+0.00%) |
Sep 29, 2021 | 16.64 | 17.06 | 16.62 | 17.00 | 11,513 | -0.51(-2.91%) |
Sep 28, 2021 | 17.60 | 17.78 | 17.05 | 17.51 | 33,234 | -0.09(-0.51%) |
Sep 27, 2021 | 17.58 | 17.81 | 16.64 | 17.60 | 13,343 | +0.25(+1.44%) |
Sep 24, 2021 | 17.11 | 17.50 | 17.11 | 17.35 | 5,839 | +0.26(+1.52%) |
Sep 23, 2021 | 18.21 | 18.21 | 17.01 | 17.09 | 7,931 | -1.10(-6.05%) |
Sep 22, 2021 | 17.24 | 18.39 | 17.07 | 18.19 | 34,156 | +0.93(+5.39%) |
Sep 21, 2021 | 17.16 | 17.45 | 16.24 | 17.26 | 17,624 | +0.05(+0.29%) |
Sep 20, 2021 | 17.10 | 17.10 | 15.51 | 17.21 | 66,525 | -0.45(-2.55%) |
Sep 17, 2021 | 20.35 | 20.35 | 17.36 | 17.66 | 52,132 | -1.84(-9.44%) |
Sep 16, 2021 | 17.83 | 20.23 | 17.83 | 19.50 | 41,077 | +1.50(+8.33%) |
Sep 15, 2021 | 17.78 | 18.15 | 16.38 | 18.00 | 186,545 | +0.15(+0.84%) |
Sep 14, 2021 | 18.45 | 18.58 | 17.66 | 17.85 | 61,728 | -0.53(-2.88%) |
Sep 13, 2021 | 18.39 | 19.00 | 17.51 | 18.38 | 46,849 | +0.61(+3.43%) |
Sep 10, 2021 | 18.36 | 18.46 | 17.77 | 17.77 | 11,396 | -0.24(-1.33%) |
Sep 09, 2021 | 18.45 | 18.45 | 18.00 | 18.01 | 5,547 | -0.29(-1.58%) |
Sep 08, 2021 | 18.36 | 18.50 | 18.03 | 18.30 | 8,357 | +0.21(+1.16%) |
Sep 07, 2021 | 18.39 | 18.58 | 18.03 | 18.09 | 4,352 | -0.41(-2.22%) |
Sep 03, 2021 | 17.95 | 18.50 | 17.62 | 18.50 | 19,650 | +0.55(+3.06%) |
Sep 02, 2021 | 17.93 | 18.21 | 17.40 | 17.95 | 44,530 | +0.04(+0.22%) |
Sep 01, 2021 | 17.85 | 18.12 | 17.50 | 17.91 | 13,520 | -0.07(-0.39%) |
Aug 31, 2021 | 18.31 | 18.31 | 17.98 | 17.98 | 6,309 | -0.23(-1.26%) |
Aug 30, 2021 | 18.57 | 18.83 | 18.11 | 18.21 | 6,233 | -0.48(-2.57%) |
Aug 27, 2021 | 18.42 | 18.69 | 18.41 | 18.69 | 4,830 | +0.42(+2.30%) |
Aug 26, 2021 | 18.75 | 18.90 | 18.27 | 18.27 | 3,310 | -0.33(-1.77%) |
Aug 25, 2021 | 18.81 | 19.20 | 18.39 | 18.60 | 32,720 | -0.10(-0.53%) |
Aug 24, 2021 | 18.94 | 18.94 | 18.40 | 18.70 | 16,633 | -0.20(-1.06%) |
Aug 23, 2021 | 18.65 | 18.99 | 18.65 | 18.90 | 5,345 | +0.29(+1.56%) |
Aug 20, 2021 | 18.17 | 18.74 | 18.17 | 18.61 | 8,586 | +0.40(+2.20%) |
Aug 19, 2021 | 18.55 | 18.66 | 18.13 | 18.21 | 54,814 | -0.29(-1.57%) |
Aug 18, 2021 | 18.39 | 19.24 | 18.27 | 18.50 | 16,259 | -0.01(-0.05%) |
Aug 17, 2021 | 18.84 | 18.84 | 18.17 | 18.51 | 19,784 | -0.50(-2.63%) |
Aug 16, 2021 | 19.35 | 19.43 | 18.87 | 19.01 | 6,856 | -0.28(-1.45%) |
Aug 13, 2021 | 19.72 | 19.72 | 19.21 | 19.29 | 9,381 | -0.53(-2.67%) |
Aug 12, 2021 | 19.66 | 19.99 | 19.55 | 19.82 | 45,740 | -0.08(-0.40%) |
Aug 11, 2021 | 20.20 | 20.38 | 19.77 | 19.90 | 25,780 | +0.00(+0.00%) |
Aug 10, 2021 | 20.17 | 20.61 | 19.61 | 19.90 | 59,693 | -0.21(-1.04%) |
Aug 09, 2021 | 20.54 | 20.54 | 19.76 | 20.11 | 13,086 | -0.27(-1.32%) |
Aug 06, 2021 | 20.50 | 20.79 | 19.84 | 20.38 | 36,425 | -0.05(-0.24%) |
Aug 05, 2021 | 19.50 | 20.43 | 19.37 | 20.43 | 163,509 | +1.08(+5.58%) |
Aug 04, 2021 | 20.01 | 20.15 | 19.16 | 19.35 | 21,792 | -0.89(-4.40%) |
Aug 03, 2021 | 20.30 | 20.45 | 19.89 | 20.24 | 7,549 | -0.14(-0.69%) |
Aug 02, 2021 | 20.73 | 20.85 | 20.23 | 20.38 | 12,322 | -0.25(-1.21%) |
Jul 30, 2021 | 20.88 | 20.88 | 20.27 | 20.63 | 21,644 | -0.34(-1.62%) |
Jul 29, 2021 | 21.93 | 21.94 | 20.66 | 20.97 | 6,016 | -0.53(-2.47%) |
Jul 28, 2021 | 21.63 | 22.16 | 21.17 | 21.50 | 54,611 | -0.21(-0.97%) |
Jul 27, 2021 | 22.25 | 22.42 | 21.64 | 21.71 | 67,615 | -0.57(-2.56%) |
Jul 26, 2021 | 21.92 | 22.70 | 21.92 | 22.28 | 52,670 | +0.34(+1.55%) |
Jul 23, 2021 | 22.37 | 22.37 | 21.39 | 21.94 | 16,346 | -0.36(-1.61%) |
Jul 22, 2021 | 22.32 | 22.56 | 21.43 | 22.30 | 23,735 | -0.39(-1.72%) |
Jul 21, 2021 | 22.12 | 22.70 | 21.42 | 22.69 | 13,246 | +0.36(+1.61%) |
Jul 20, 2021 | 22.50 | 22.55 | 20.81 | 22.33 | 18,725 | -0.57(-2.49%) |
Jul 19, 2021 | 20.35 | 22.90 | 20.04 | 22.90 | 20,295 | +1.90(+9.05%) |
Jul 16, 2021 | 20.64 | 21.95 | 20.64 | 21.00 | 6,505 | +0.35(+1.69%) |
Jul 15, 2021 | 20.00 | 20.65 | 20.00 | 20.65 | 7,395 | +0.08(+0.39%) |
Jul 14, 2021 | 20.48 | 21.10 | 20.00 | 20.57 | 49,534 | +0.09(+0.44%) |
Jul 13, 2021 | 20.85 | 21.05 | 20.48 | 20.48 | 6,984 | -0.69(-3.26%) |
Jul 12, 2021 | 20.45 | 21.18 | 20.45 | 21.17 | 11,824 | +1.00(+4.96%) |
Jul 09, 2021 | 20.40 | 20.47 | 19.89 | 20.17 | 11,994 | +0.17(+0.85%) |
Jul 08, 2021 | 19.22 | 20.29 | 19.22 | 20.00 | 14,340 | +0.24(+1.21%) |
Jul 07, 2021 | 18.97 | 19.98 | 18.42 | 19.76 | 15,584 | +0.26(+1.33%) |
Jul 06, 2021 | 19.92 | 19.92 | 19.20 | 19.50 | 12,168 | -0.60(-2.99%) |
Jul 02, 2021 | 19.44 | 20.84 | 19.32 | 20.10 | 13,794 | +0.69(+3.55%) |
Jul 01, 2021 | 19.51 | 20.66 | 19.27 | 19.41 | 3,876 | -0.11(-0.56%) |
Jun 30, 2021 | 19.54 | 19.90 | 19.25 | 19.52 | 5,377 | -0.11(-0.56%) |
Jun 29, 2021 | 20.20 | 20.20 | 19.05 | 19.63 | 15,663 | -0.57(-2.82%) |
Jun 28, 2021 | 20.37 | 20.55 | 20.01 | 20.20 | 16,850 | -0.40(-1.94%) |
Jun 25, 2021 | 18.74 | 20.60 | 18.62 | 20.60 | 187,884 | +1.69(+8.94%) |
Jun 24, 2021 | 18.62 | 19.34 | 18.45 | 18.91 | 14,793 | +0.01(+0.05%) |
Jun 23, 2021 | 18.58 | 19.50 | 18.50 | 18.90 | 34,142 | +0.04(+0.21%) |
Jun 22, 2021 | 18.59 | 18.98 | 18.10 | 18.86 | 8,612 | +0.36(+1.95%) |
Jun 21, 2021 | 19.06 | 19.75 | 18.05 | 18.50 | 25,052 | -0.59(-3.09%) |
Jun 18, 2021 | 18.37 | 19.26 | 18.01 | 19.09 | 67,124 | +1.09(+6.06%) |
Jun 17, 2021 | 18.65 | 18.75 | 18.00 | 18.00 | 16,034 | -0.50(-2.70%) |
Jun 16, 2021 | 18.72 | 18.72 | 18.41 | 18.50 | 10,304 | -0.22(-1.18%) |
Jun 15, 2021 | 19.28 | 19.28 | 18.51 | 18.72 | 20,012 | -0.56(-2.90%) |
Jun 14, 2021 | 20.12 | 20.12 | 19.21 | 19.28 | 11,527 | -1.03(-5.07%) |
Jun 11, 2021 | 19.65 | 20.48 | 19.17 | 20.31 | 28,498 | +0.66(+3.36%) |
Jun 10, 2021 | 20.20 | 20.42 | 19.10 | 19.65 | 20,308 | -0.25(-1.26%) |
Jun 09, 2021 | 20.86 | 21.00 | 19.90 | 19.90 | 8,812 | -1.07(-5.10%) |
Jun 08, 2021 | 21.08 | 21.34 | 20.45 | 20.97 | 16,576 | +0.30(+1.45%) |
Jun 07, 2021 | 20.88 | 21.27 | 20.52 | 20.67 | 10,943 | -0.45(-2.13%) |
Jun 04, 2021 | 21.46 | 22.67 | 20.99 | 21.12 | 30,654 | -0.26(-1.22%) |
Jun 03, 2021 | 22.20 | 22.20 | 21.06 | 21.38 | 15,409 | -0.65(-2.95%) |
Jun 02, 2021 | 23.00 | 23.00 | 21.87 | 22.03 | 12,441 | -0.54(-2.39%) |