Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.75 | 13.76 | 13.49 | 13.56 | 285,789 | -0.08(-0.59%) |
May 27, 2022 | 13.77 | 13.87 | 13.43 | 13.64 | 160,525 | -0.10(-0.73%) |
May 26, 2022 | 14.02 | 14.93 | 14.02 | 13.74 | 168,247 | +0.12(+0.88%) |
May 25, 2022 | 13.01 | 14.00 | 13.01 | 13.62 | 198,434 | +0.48(+3.65%) |
May 24, 2022 | 13.49 | 13.66 | 13.01 | 13.14 | 238,171 | -0.58(-4.23%) |
May 23, 2022 | 13.43 | 13.74 | 13.29 | 13.72 | 263,358 | +0.37(+2.77%) |
May 20, 2022 | 13.21 | 13.55 | 12.91 | 13.35 | 278,359 | +0.33(+2.53%) |
May 19, 2022 | 12.90 | 13.39 | 12.82 | 13.02 | 271,864 | -0.05(-0.38%) |
May 18, 2022 | 13.43 | 13.89 | 12.93 | 13.07 | 288,640 | -0.89(-6.38%) |
May 17, 2022 | 13.69 | 14.09 | 13.50 | 13.96 | 129,695 | +0.41(+3.03%) |
May 16, 2022 | 12.56 | 13.71 | 12.56 | 13.55 | 330,707 | +0.65(+5.04%) |
May 13, 2022 | 12.35 | 12.98 | 12.35 | 12.90 | 333,969 | +0.66(+5.39%) |
May 12, 2022 | 11.63 | 12.59 | 11.39 | 12.24 | 239,624 | +0.59(+5.06%) |
May 11, 2022 | 12.66 | 12.88 | 11.58 | 11.65 | 389,795 | -1.07(-8.41%) |
May 10, 2022 | 13.01 | 13.19 | 12.50 | 12.72 | 344,049 | +0.11(+0.87%) |
May 09, 2022 | 12.47 | 12.72 | 12.01 | 12.61 | 188,482 | -0.23(-1.79%) |
May 06, 2022 | 14.59 | 14.59 | 12.61 | 12.84 | 265,714 | -1.60(-11.08%) |
May 05, 2022 | 15.00 | 15.14 | 14.03 | 14.44 | 229,020 | -0.34(-2.30%) |
May 04, 2022 | 14.70 | 14.93 | 14.13 | 14.78 | 301,309 | +0.10(+0.68%) |
May 03, 2022 | 15.00 | 15.31 | 14.58 | 14.68 | 124,483 | -0.27(-1.81%) |
May 02, 2022 | 14.50 | 15.03 | 14.36 | 14.95 | 278,797 | +0.53(+3.68%) |
Apr 29, 2022 | 15.17 | 15.21 | 14.30 | 14.42 | 165,745 | -0.92(-6.00%) |
Apr 28, 2022 | 15.30 | 15.45 | 14.76 | 15.34 | 159,108 | +0.24(+1.59%) |
Apr 27, 2022 | 15.12 | 15.50 | 14.87 | 15.10 | 189,701 | +0.04(+0.27%) |
Apr 26, 2022 | 16.02 | 16.02 | 15.04 | 15.06 | 220,682 | -1.11(-6.86%) |
Apr 25, 2022 | 16.27 | 16.55 | 15.78 | 16.17 | 139,136 | -0.33(-2.00%) |
Apr 22, 2022 | 17.15 | 17.36 | 16.23 | 16.50 | 241,401 | -0.79(-4.57%) |
Apr 21, 2022 | 17.99 | 18.02 | 17.02 | 17.29 | 137,072 | -0.65(-3.62%) |
Apr 20, 2022 | 18.58 | 18.58 | 17.93 | 17.94 | 123,594 | -0.64(-3.44%) |
Apr 19, 2022 | 18.21 | 18.76 | 18.17 | 18.58 | 126,633 | +0.45(+2.48%) |
Apr 18, 2022 | 17.94 | 18.43 | 17.88 | 18.13 | 144,439 | +0.11(+0.61%) |
Apr 14, 2022 | 17.90 | 18.24 | 17.87 | 18.02 | 111,913 | +0.15(+0.84%) |
Apr 13, 2022 | 18.06 | 18.34 | 17.86 | 17.87 | 137,560 | -0.19(-1.05%) |
Apr 12, 2022 | 17.80 | 18.24 | 17.80 | 18.06 | 267,004 | +0.46(+2.61%) |
Apr 11, 2022 | 17.55 | 18.18 | 17.40 | 17.60 | 100,597 | +0.00(+0.00%) |
Apr 08, 2022 | 17.16 | 17.90 | 17.05 | 17.60 | 157,143 | +0.38(+2.21%) |
Apr 07, 2022 | 16.77 | 17.23 | 16.61 | 17.22 | 127,394 | +0.47(+2.81%) |
Apr 06, 2022 | 17.03 | 17.03 | 16.45 | 16.75 | 133,710 | -0.41(-2.39%) |
Apr 05, 2022 | 17.60 | 17.85 | 17.02 | 17.16 | 111,192 | -0.32(-1.83%) |
Apr 04, 2022 | 17.58 | 18.02 | 17.41 | 17.48 | 98,568 | +0.04(+0.23%) |
Apr 01, 2022 | 17.24 | 17.59 | 17.24 | 17.44 | 137,708 | +0.32(+1.87%) |
Mar 31, 2022 | 18.05 | 18.59 | 17.04 | 17.12 | 235,376 | -1.01(-5.57%) |
Mar 30, 2022 | 19.50 | 19.63 | 18.01 | 18.13 | 116,946 | -1.36(-6.98%) |
Mar 29, 2022 | 18.75 | 19.79 | 18.75 | 19.49 | 143,577 | +0.85(+4.56%) |
Mar 28, 2022 | 18.62 | 18.92 | 18.15 | 18.64 | 77,824 | -0.17(-0.90%) |
Mar 25, 2022 | 18.67 | 18.97 | 18.29 | 18.81 | 185,677 | +0.17(+0.91%) |
Mar 24, 2022 | 18.39 | 18.75 | 18.24 | 18.64 | 124,010 | +0.30(+1.64%) |
Mar 23, 2022 | 18.29 | 18.53 | 18.06 | 18.34 | 121,240 | -0.10(-0.54%) |
Mar 22, 2022 | 17.72 | 18.68 | 17.72 | 18.44 | 123,155 | +0.73(+4.12%) |
Mar 21, 2022 | 18.34 | 18.34 | 17.58 | 17.71 | 109,888 | -0.61(-3.33%) |
Mar 18, 2022 | 18.45 | 18.86 | 18.10 | 18.32 | 758,344 | -0.20(-1.08%) |
Mar 17, 2022 | 17.96 | 18.57 | 17.71 | 18.52 | 154,477 | +0.63(+3.52%) |
Mar 16, 2022 | 17.09 | 18.00 | 16.84 | 17.89 | 213,688 | +0.97(+5.73%) |
Mar 15, 2022 | 16.66 | 17.21 | 16.43 | 16.92 | 131,479 | +0.32(+1.93%) |
Mar 14, 2022 | 16.52 | 16.97 | 15.94 | 16.60 | 154,618 | +0.26(+1.59%) |
Mar 11, 2022 | 17.23 | 17.23 | 16.25 | 16.34 | 176,739 | -0.66(-3.88%) |
Mar 10, 2022 | 17.01 | 17.19 | 16.54 | 17.00 | 112,318 | -0.44(-2.52%) |
Mar 09, 2022 | 17.44 | 17.99 | 17.05 | 17.44 | 136,054 | +0.29(+1.69%) |
Mar 08, 2022 | 16.75 | 17.51 | 16.75 | 17.15 | 168,091 | +0.41(+2.45%) |
Mar 07, 2022 | 17.06 | 17.38 | 16.72 | 16.74 | 187,508 | -0.32(-1.88%) |
Mar 04, 2022 | 16.78 | 17.24 | 16.78 | 17.06 | 141,222 | -0.01(-0.06%) |
Mar 03, 2022 | 17.60 | 17.60 | 16.81 | 17.07 | 206,832 | -0.56(-3.18%) |
Mar 02, 2022 | 16.96 | 17.83 | 16.82 | 17.63 | 153,684 | +0.77(+4.57%) |
Mar 01, 2022 | 17.10 | 17.36 | 16.77 | 16.86 | 216,002 | -0.37(-2.15%) |
Feb 28, 2022 | 16.87 | 17.50 | 16.77 | 17.23 | 235,280 | +0.15(+0.88%) |
Feb 25, 2022 | 17.19 | 17.14 | 16.67 | 17.08 | 157,043 | -0.16(-0.93%) |
Feb 24, 2022 | 15.88 | 17.27 | 15.59 | 17.24 | 237,611 | +0.93(+5.70%) |
Feb 23, 2022 | 15.85 | 17.05 | 15.85 | 16.31 | 318,816 | +0.59(+3.75%) |
Feb 22, 2022 | 15.94 | 16.44 | 15.41 | 15.72 | 447,500 | -0.38(-2.36%) |
Feb 18, 2022 | 16.10 | 0 | -0.16(-0.98%) | |||
Feb 17, 2022 | 16.10 | 16.42 | 16.06 | 16.26 | 140,093 | -0.09(-0.55%) |
Feb 16, 2022 | 17.01 | 17.15 | 16.03 | 16.35 | 214,457 | -0.84(-4.89%) |
Feb 15, 2022 | 16.69 | 17.38 | 16.62 | 17.19 | 291,238 | +0.81(+4.95%) |
Feb 14, 2022 | 16.41 | 16.75 | 16.11 | 16.38 | 520,948 | -0.03(-0.18%) |
Feb 11, 2022 | 16.25 | 17.06 | 16.25 | 16.41 | 325,271 | +0.16(+0.98%) |
Feb 10, 2022 | 16.00 | 16.66 | 15.81 | 16.25 | 540,388 | -0.19(-1.16%) |
Feb 09, 2022 | 16.46 | 16.67 | 16.18 | 16.44 | 136,367 | +0.29(+1.80%) |
Feb 08, 2022 | 15.33 | 16.34 | 15.29 | 16.15 | 238,528 | +0.69(+4.46%) |
Feb 07, 2022 | 15.54 | 16.27 | 15.37 | 15.46 | 304,271 | -0.19(-1.21%) |
Feb 04, 2022 | 16.42 | 16.76 | 14.64 | 15.65 | 478,557 | -0.99(-5.95%) |
Feb 03, 2022 | 17.94 | 16.30 | 16.64 | 269,211 | -1.50(-8.27%) | |
Feb 02, 2022 | 19.30 | 19.41 | 17.97 | 18.14 | 319,511 | -1.07(-5.57%) |
Feb 01, 2022 | 18.79 | 19.26 | 18.62 | 19.21 | 168,999 | +0.18(+0.95%) |
Jan 31, 2022 | 18.26 | 19.08 | 19.03 | 198,036 | +0.74(+4.05%) | |
Jan 28, 2022 | 17.89 | 18.28 | 17.30 | 18.29 | 270,213 | +0.39(+2.18%) |
Jan 27, 2022 | 18.13 | 18.35 | 17.65 | 17.90 | 274,203 | +0.15(+0.85%) |
Jan 26, 2022 | 18.33 | 18.51 | 17.43 | 17.75 | 274,516 | -0.37(-2.04%) |
Jan 25, 2022 | 18.13 | 18.51 | 17.55 | 18.12 | 223,851 | -0.47(-2.53%) |
Jan 24, 2022 | 16.88 | 18.74 | 16.21 | 18.59 | 300,654 | +1.23(+7.09%) |
Jan 21, 2022 | 17.26 | 17.89 | 16.85 | 17.36 | 256,067 | -0.15(-0.86%) |
Jan 20, 2022 | 18.85 | 18.89 | 17.36 | 17.51 | 246,763 | -0.91(-4.94%) |
Jan 19, 2022 | 19.45 | 19.45 | 18.30 | 18.42 | 178,636 | -0.99(-5.10%) |
Jan 18, 2022 | 20.85 | 20.85 | 19.35 | 19.41 | 273,483 | -1.67(-7.92%) |
Jan 14, 2022 | 21.08 | 0 | -0.24(-1.13%) | |||
Jan 13, 2022 | 21.21 | 21.60 | 21.00 | 21.32 | 152,474 | +0.29(+1.38%) |
Jan 12, 2022 | 22.24 | 22.61 | 21.00 | 21.03 | 136,963 | -0.92(-4.19%) |
Jan 11, 2022 | 21.36 | 22.36 | 21.10 | 21.95 | 230,485 | +0.52(+2.43%) |
Jan 10, 2022 | 21.11 | 21.49 | 20.28 | 21.43 | 274,364 | -0.02(-0.09%) |
Jan 07, 2022 | 21.19 | 21.57 | 20.87 | 21.45 | 141,527 | +0.35(+1.66%) |
Jan 06, 2022 | 21.14 | 21.44 | 20.50 | 21.10 | 182,005 | +0.00(+0.00%) |
Jan 05, 2022 | 22.23 | 22.23 | 21.07 | 21.10 | 151,790 | -1.23(-5.51%) |
Jan 04, 2022 | 22.21 | 22.57 | 21.72 | 22.33 | 158,148 | +0.10(+0.45%) |
Jan 03, 2022 | 21.97 | 23.39 | 21.70 | 22.23 | 187,369 | +0.15(+0.68%) |
Dec 31, 2021 | 22.04 | 22.50 | 21.81 | 22.08 | 177,995 | +0.16(+0.73%) |
Dec 30, 2021 | 21.31 | 22.09 | 21.30 | 21.92 | 103,336 | +0.62(+2.91%) |
Dec 29, 2021 | 21.20 | 21.38 | 20.97 | 21.30 | 90,359 | +0.14(+0.66%) |
Dec 28, 2021 | 21.93 | 22.14 | 21.11 | 21.16 | 107,560 | -0.80(-3.64%) |
Dec 27, 2021 | 21.60 | 22.06 | 21.37 | 21.96 | 99,689 | +0.45(+2.09%) |
Dec 23, 2021 | 21.66 | 21.79 | 21.26 | 21.51 | 88,414 | -0.09(-0.42%) |
Dec 22, 2021 | 21.30 | 21.80 | 21.25 | 21.60 | 117,801 | +0.30(+1.41%) |
Dec 21, 2021 | 21.23 | 21.73 | 20.93 | 21.30 | 140,674 | +0.02(+0.09%) |
Dec 20, 2021 | 20.73 | 21.46 | 20.28 | 21.28 | 246,749 | +0.33(+1.58%) |
Dec 17, 2021 | 21.36 | 21.39 | 20.33 | 20.95 | 810,334 | -0.43(-2.01%) |
Dec 16, 2021 | 22.51 | 23.00 | 20.90 | 21.38 | 316,842 | -0.92(-4.13%) |
Dec 15, 2021 | 20.70 | 22.44 | 20.28 | 22.30 | 294,468 | +1.47(+7.06%) |
Dec 14, 2021 | 19.48 | 20.83 | 19.10 | 20.83 | 250,489 | +1.11(+5.63%) |
Dec 13, 2021 | 20.07 | 20.36 | 19.13 | 19.72 | 302,460 | -0.34(-1.68%) |
Dec 10, 2021 | 21.08 | 21.84 | 19.48 | 20.06 | 247,535 | -1.02(-4.85%) |
Dec 09, 2021 | 24.15 | 25.14 | 20.86 | 21.08 | 464,188 | -1.08(-4.88%) |
Dec 08, 2021 | 22.39 | 22.59 | 21.88 | 22.16 | 174,913 | -0.00(-0.01%) |
Dec 07, 2021 | 21.74 | 22.56 | 21.05 | 22.16 | 304,654 | +1.17(+5.58%) |
Dec 06, 2021 | 21.02 | 23.11 | 20.23 | 20.99 | 187,346 | +0.12(+0.58%) |
Dec 03, 2021 | 21.44 | 21.71 | 20.15 | 20.87 | 173,033 | -0.57(-2.66%) |
Dec 02, 2021 | 21.95 | 22.11 | 21.11 | 21.44 | 205,587 | -0.38(-1.74%) |
Dec 01, 2021 | 23.29 | 24.08 | 21.61 | 21.82 | 253,381 | -0.85(-3.75%) |
Nov 30, 2021 | 24.62 | 24.73 | 21.84 | 22.67 | 734,878 | -1.68(-6.90%) |
Nov 29, 2021 | 25.41 | 26.08 | 24.27 | 24.35 | 170,486 | -0.73(-2.91%) |
Nov 26, 2021 | 25.40 | 25.75 | 24.43 | 25.08 | 117,132 | -1.23(-4.68%) |
Nov 24, 2021 | 26.19 | 26.61 | 25.01 | 26.31 | 117,947 | +0.15(+0.57%) |
Nov 23, 2021 | 27.35 | 27.62 | 25.59 | 26.16 | 157,993 | -1.30(-4.73%) |
Nov 22, 2021 | 26.78 | 28.73 | 26.78 | 27.46 | 296,765 | +0.78(+2.92%) |
Nov 19, 2021 | 26.35 | 27.50 | 25.69 | 26.68 | 168,347 | +0.28(+1.06%) |
Nov 18, 2021 | 26.80 | 26.48 | 26.02 | 26.40 | 175,466 | -0.14(-0.53%) |
Nov 17, 2021 | 25.95 | 26.62 | 24.62 | 26.54 | 128,019 | +0.64(+2.47%) |
Nov 16, 2021 | 25.42 | 26.11 | 24.86 | 25.90 | 141,516 | +0.32(+1.25%) |
Nov 15, 2021 | 26.15 | 27.00 | 25.41 | 25.58 | 183,993 | -0.32(-1.24%) |
Nov 12, 2021 | 24.42 | 25.91 | 24.07 | 25.90 | 198,233 | +1.58(+6.50%) |
Nov 11, 2021 | 24.16 | 24.78 | 24.00 | 24.32 | 119,067 | +0.40(+1.67%) |
Nov 10, 2021 | 23.70 | 23.92 | 243,374 | +0.15(+0.63%) | ||
Nov 09, 2021 | 23.13 | 23.95 | 22.92 | 23.77 | 191,664 | +0.63(+2.72%) |
Nov 08, 2021 | 23.83 | 24.28 | 23.02 | 23.14 | 103,544 | -0.50(-2.12%) |
Nov 05, 2021 | 23.12 | 24.15 | 22.97 | 23.64 | 164,624 | +0.73(+3.19%) |
Nov 04, 2021 | 22.28 | 22.95 | 22.12 | 22.91 | 100,001 | +0.96(+4.37%) |
Nov 03, 2021 | 21.69 | 22.52 | 21.02 | 21.95 | 127,700 | +0.25(+1.15%) |
Nov 02, 2021 | 22.01 | 22.31 | 21.30 | 21.70 | 149,312 | +0.00(+0.00%) |
Nov 01, 2021 | 22.25 | 22.33 | 21.43 | 21.70 | 217,894 | -0.38(-1.72%) |
Oct 29, 2021 | 21.38 | 22.23 | 21.26 | 22.08 | 463,197 | +0.62(+2.89%) |
Oct 28, 2021 | 20.42 | 21.55 | 20.42 | 21.46 | 170,121 | +1.03(+5.04%) |
Oct 27, 2021 | 20.92 | 20.90 | 20.29 | 20.43 | 113,878 | -0.49(-2.34%) |
Oct 26, 2021 | 21.50 | 20.89 | 20.92 | 114,650 | -0.76(-3.51%) | |
Oct 25, 2021 | 20.50 | 21.76 | 20.48 | 21.68 | 165,261 | +1.19(+5.81%) |
Oct 22, 2021 | 21.10 | 21.10 | 20.49 | 20.49 | 95,365 | -0.60(-2.84%) |
Oct 21, 2021 | 20.64 | 21.38 | 20.38 | 21.09 | 140,760 | +0.24(+1.15%) |
Oct 20, 2021 | 21.02 | 21.54 | 20.80 | 20.85 | 101,447 | -0.20(-0.95%) |
Oct 19, 2021 | 20.94 | 21.26 | 20.66 | 21.05 | 95,981 | +0.13(+0.62%) |
Oct 18, 2021 | 20.56 | 20.92 | 19.95 | 20.92 | 87,122 | +0.45(+2.20%) |
Oct 15, 2021 | 20.83 | 20.91 | 20.44 | 20.47 | 109,157 | +0.14(+0.69%) |
Oct 14, 2021 | 20.64 | 20.66 | 20.26 | 20.33 | 74,244 | +0.07(+0.35%) |
Oct 13, 2021 | 20.20 | 20.44 | 19.78 | 20.26 | 91,931 | +0.18(+0.90%) |
Oct 12, 2021 | 20.42 | 20.81 | 20.01 | 20.08 | 88,503 | -0.19(-0.94%) |
Oct 11, 2021 | 20.92 | 21.20 | 20.18 | 20.27 | 143,933 | -0.58(-2.78%) |
Oct 08, 2021 | 21.14 | 21.67 | 20.81 | 20.85 | 69,200 | -0.12(-0.57%) |
Oct 07, 2021 | 21.05 | 21.63 | 20.77 | 20.97 | 143,800 | +0.31(+1.50%) |
Oct 06, 2021 | 21.63 | 22.00 | 20.38 | 20.66 | 259,021 | -1.26(-5.75%) |
Oct 05, 2021 | 21.61 | 22.39 | 21.50 | 21.92 | 107,268 | +0.42(+1.95%) |
Oct 04, 2021 | 21.55 | 21.80 | 20.91 | 21.50 | 243,675 | -0.18(-0.83%) |
Oct 01, 2021 | 21.33 | 22.34 | 21.33 | 21.68 | 250,870 | +0.07(+0.32%) |
Sep 30, 2021 | 23.43 | 24.63 | 21.47 | 21.61 | 295,941 | -1.59(-6.85%) |
Sep 29, 2021 | 24.38 | 24.76 | 22.94 | 23.20 | 127,332 | -0.93(-3.85%) |
Sep 28, 2021 | 25.24 | 25.24 | 23.87 | 24.13 | 128,000 | -1.09(-4.32%) |
Sep 27, 2021 | 24.28 | 25.64 | 24.28 | 25.22 | 185,673 | +1.09(+4.52%) |
Sep 24, 2021 | 23.74 | 24.23 | 23.14 | 24.13 | 87,710 | +0.14(+0.58%) |
Sep 23, 2021 | 23.73 | 24.21 | 23.35 | 23.99 | 104,626 | +0.57(+2.43%) |
Sep 22, 2021 | 23.07 | 23.59 | 22.86 | 23.42 | 117,092 | +0.69(+3.04%) |
Sep 21, 2021 | 23.66 | 23.74 | 22.65 | 22.73 | 133,710 | -0.92(-3.89%) |
Sep 20, 2021 | 23.68 | 23.95 | 23.24 | 23.65 | 185,379 | -0.59(-2.43%) |
Sep 17, 2021 | 23.94 | 24.32 | 23.05 | 24.24 | 563,338 | +0.24(+1.00%) |
Sep 16, 2021 | 24.16 | 24.47 | 23.30 | 24.00 | 142,730 | +0.03(+0.13%) |
Sep 15, 2021 | 23.37 | 24.06 | 23.11 | 23.97 | 144,001 | +0.66(+2.83%) |
Sep 14, 2021 | 24.63 | 24.73 | 23.04 | 23.31 | 127,303 | -1.12(-4.58%) |
Sep 13, 2021 | 24.35 | 24.94 | 23.91 | 24.43 | 113,623 | +0.19(+0.78%) |
Sep 10, 2021 | 24.52 | 24.98 | 24.15 | 24.24 | 110,222 | -0.04(-0.16%) |
Sep 09, 2021 | 24.21 | 25.05 | 23.56 | 24.28 | 135,379 | +0.14(+0.58%) |
Sep 08, 2021 | 24.52 | 24.65 | 23.35 | 24.14 | 203,585 | -0.39(-1.59%) |
Sep 07, 2021 | 25.41 | 25.55 | 24.50 | 24.53 | 162,990 | -0.71(-2.81%) |
Sep 03, 2021 | 25.51 | 25.71 | 24.91 | 25.24 | 126,114 | -0.22(-0.86%) |
Sep 02, 2021 | 25.81 | 25.86 | 25.20 | 25.46 | 81,806 | -0.15(-0.59%) |
Sep 01, 2021 | 24.73 | 25.82 | 24.52 | 25.61 | 122,894 | +1.21(+4.96%) |
Aug 31, 2021 | 25.02 | 25.29 | 24.17 | 24.40 | 339,772 | -0.73(-2.90%) |
Aug 30, 2021 | 25.11 | 25.46 | 24.49 | 25.13 | 156,880 | +0.26(+1.05%) |
Aug 27, 2021 | 23.40 | 25.00 | 23.40 | 24.87 | 251,193 | +1.61(+6.92%) |
Aug 26, 2021 | 22.95 | 23.37 | 22.57 | 23.26 | 143,687 | +0.12(+0.52%) |
Aug 25, 2021 | 23.41 | 23.60 | 23.05 | 23.14 | 69,541 | -0.29(-1.24%) |
Aug 24, 2021 | 23.81 | 24.10 | 23.28 | 23.43 | 139,816 | -0.15(-0.64%) |
Aug 23, 2021 | 23.26 | 23.92 | 23.04 | 23.58 | 137,803 | +0.64(+2.79%) |
Aug 20, 2021 | 22.23 | 23.04 | 22.13 | 22.94 | 170,433 | +0.61(+2.73%) |
Aug 19, 2021 | 22.38 | 23.04 | 22.07 | 22.33 | 147,808 | -0.41(-1.80%) |
Aug 18, 2021 | 22.40 | 23.57 | 22.20 | 22.74 | 186,429 | +0.09(+0.40%) |
Aug 17, 2021 | 23.71 | 23.71 | 22.42 | 22.65 | 154,952 | -1.17(-4.91%) |
Aug 16, 2021 | 23.69 | 24.37 | 22.61 | 23.82 | 170,446 | +0.07(+0.29%) |
Aug 13, 2021 | 24.06 | 24.50 | 23.29 | 23.75 | 137,731 | -0.41(-1.70%) |
Aug 12, 2021 | 24.07 | 24.71 | 23.34 | 24.16 | 172,968 | +0.09(+0.37%) |
Aug 11, 2021 | 23.28 | 24.10 | 22.95 | 24.07 | 169,047 | +0.52(+2.21%) |
Aug 10, 2021 | 22.31 | 23.63 | 21.96 | 23.55 | 247,148 | +1.24(+5.56%) |
Aug 09, 2021 | 21.96 | 23.15 | 21.93 | 22.31 | 311,650 | +0.12(+0.54%) |
Aug 06, 2021 | 20.34 | 22.38 | 20.03 | 22.19 | 480,593 | +2.08(+10.34%) |
Aug 05, 2021 | 23.82 | 23.82 | 18.22 | 20.11 | 420,512 | +0.01(+0.05%) |
Aug 04, 2021 | 20.00 | 20.28 | 19.62 | 20.10 | 267,722 | -0.06(-0.30%) |
Aug 03, 2021 | 19.11 | 20.24 | 18.67 | 20.16 | 251,995 | +1.10(+5.77%) |
Aug 02, 2021 | 19.91 | 20.63 | 18.97 | 19.06 | 198,351 | -0.78(-3.93%) |
Jul 30, 2021 | 20.05 | 20.28 | 19.73 | 19.84 | 390,519 | -0.17(-0.85%) |
Jul 29, 2021 | 20.10 | 20.24 | 19.43 | 20.01 | 144,544 | +0.18(+0.91%) |
Jul 28, 2021 | 19.51 | 20.21 | 19.21 | 19.83 | 186,326 | +0.51(+2.64%) |
Jul 27, 2021 | 20.13 | 20.13 | 18.67 | 19.32 | 240,742 | -1.09(-5.34%) |
Jul 26, 2021 | 20.63 | 21.14 | 20.29 | 20.41 | 194,229 | -0.08(-0.39%) |
Jul 23, 2021 | 20.94 | 21.17 | 20.16 | 20.49 | 188,475 | -0.47(-2.24%) |
Jul 22, 2021 | 21.58 | 21.58 | 20.63 | 20.96 | 162,346 | -0.29(-1.36%) |
Jul 21, 2021 | 20.70 | 21.69 | 20.44 | 21.25 | 179,272 | +0.66(+3.21%) |
Jul 20, 2021 | 20.25 | 20.92 | 19.92 | 20.59 | 196,169 | +0.34(+1.68%) |
Jul 19, 2021 | 20.33 | 20.68 | 19.55 | 20.25 | 203,340 | -0.49(-2.36%) |
Jul 16, 2021 | 21.27 | 21.65 | 20.57 | 20.74 | 155,315 | -0.31(-1.47%) |
Jul 15, 2021 | 21.18 | 21.47 | 20.77 | 21.05 | 152,302 | -0.20(-0.94%) |
Jul 14, 2021 | 23.43 | 23.60 | 21.20 | 21.25 | 165,608 | -2.18(-9.30%) |
Jul 13, 2021 | 23.72 | 24.07 | 23.35 | 23.43 | 172,701 | -0.35(-1.47%) |
Jul 12, 2021 | 23.19 | 23.88 | 22.83 | 23.78 | 192,384 | +0.63(+2.72%) |
Jul 09, 2021 | 22.30 | 23.20 | 21.82 | 23.15 | 197,386 | +1.09(+4.94%) |
Jul 08, 2021 | 21.51 | 22.42 | 21.03 | 22.06 | 194,949 | -0.26(-1.16%) |
Jul 07, 2021 | 22.55 | 22.76 | 21.66 | 22.32 | 342,539 | -0.29(-1.28%) |
Jul 06, 2021 | 22.87 | 23.26 | 22.07 | 22.61 | 246,618 | -0.71(-3.04%) |
Jul 02, 2021 | 24.09 | 24.19 | 22.91 | 23.32 | 184,033 | -0.67(-2.79%) |
Jul 01, 2021 | 25.23 | 25.23 | 22.95 | 23.99 | 481,185 | -1.46(-5.74%) |
Jun 30, 2021 | 22.51 | 25.90 | 22.32 | 25.45 | 1,415,608 | +2.97(+13.21%) |
Jun 29, 2021 | 21.52 | 22.95 | 21.35 | 22.48 | 292,466 | +1.08(+5.05%) |
Jun 28, 2021 | 21.70 | 21.80 | 21.05 | 21.40 | 228,879 | -0.44(-2.01%) |
Jun 25, 2021 | 22.39 | 22.68 | 21.76 | 21.84 | 1,443,201 | -0.41(-1.84%) |
Jun 24, 2021 | 22.02 | 22.64 | 21.90 | 22.25 | 218,390 | +0.27(+1.23%) |
Jun 23, 2021 | 21.99 | 22.28 | 21.39 | 21.98 | 208,826 | +0.14(+0.64%) |
Jun 22, 2021 | 21.55 | 21.91 | 21.25 | 21.84 | 241,352 | +0.31(+1.44%) |
Jun 21, 2021 | 21.10 | 21.68 | 20.81 | 21.53 | 268,574 | +0.56(+2.67%) |
Jun 18, 2021 | 21.50 | 21.65 | 20.72 | 20.97 | 425,571 | -0.74(-3.41%) |
Jun 17, 2021 | 22.76 | 23.18 | 21.30 | 21.71 | 345,666 | -1.30(-5.65%) |
Jun 16, 2021 | 22.22 | 23.24 | 22.01 | 23.01 | 339,046 | +0.56(+2.49%) |
Jun 15, 2021 | 22.65 | 22.94 | 21.99 | 22.45 | 276,554 | -0.13(-0.58%) |
Jun 14, 2021 | 22.75 | 23.24 | 21.90 | 22.58 | 508,872 | -0.31(-1.35%) |
Jun 11, 2021 | 23.20 | 23.63 | 22.71 | 22.89 | 416,591 | -0.34(-1.46%) |
Jun 10, 2021 | 24.21 | 24.69 | 23.15 | 23.23 | 358,370 | -1.11(-4.56%) |
Jun 09, 2021 | 25.34 | 25.83 | 24.12 | 24.34 | 188,438 | -1.15(-4.51%) |
Jun 08, 2021 | 25.75 | 26.19 | 25.21 | 25.49 | 327,209 | -0.11(-0.43%) |
Jun 07, 2021 | 24.57 | 25.71 | 23.59 | 25.60 | 288,516 | +1.14(+4.66%) |
Jun 04, 2021 | 25.61 | 27.27 | 24.08 | 24.46 | 552,116 | -0.68(-2.70%) |
Jun 03, 2021 | 25.61 | 25.67 | 24.72 | 25.14 | 203,927 | -0.60(-2.33%) |
Jun 02, 2021 | 25.71 | 25.80 | 24.30 | 25.74 | 273,876 | +0.20(+0.78%) |