Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.54 | 27.54 | 25.98 | 26.35 | 391,823 | -1.14(-4.15%) |
May 27, 2022 | 26.78 | 27.86 | 26.12 | 27.49 | 839,362 | +0.95(+3.58%) |
May 26, 2022 | 26.33 | 27.00 | 25.73 | 26.54 | 469,209 | +0.01(+0.04%) |
May 25, 2022 | 26.45 | 26.80 | 25.75 | 26.53 | 417,115 | +0.04(+0.15%) |
May 24, 2022 | 27.89 | 27.89 | 26.45 | 26.49 | 770,255 | -1.93(-6.79%) |
May 23, 2022 | 29.28 | 29.77 | 28.10 | 28.42 | 417,399 | -0.72(-2.47%) |
May 20, 2022 | 28.98 | 29.86 | 27.95 | 29.14 | 304,172 | +0.62(+2.17%) |
May 19, 2022 | 28.89 | 29.67 | 28.42 | 28.52 | 546,968 | -0.72(-2.46%) |
May 18, 2022 | 30.07 | 31.24 | 29.04 | 29.24 | 469,173 | -1.63(-5.28%) |
May 17, 2022 | 30.55 | 31.65 | 29.95 | 30.87 | 304,846 | +0.95(+3.18%) |
May 16, 2022 | 29.64 | 30.67 | 29.01 | 29.92 | 288,510 | +0.14(+0.47%) |
May 13, 2022 | 28.00 | 29.84 | 28.00 | 29.78 | 673,346 | +2.34(+8.53%) |
May 12, 2022 | 26.40 | 27.62 | 25.91 | 27.44 | 438,665 | +0.50(+1.86%) |
May 11, 2022 | 27.05 | 29.71 | 25.90 | 26.94 | 631,780 | -1.63(-5.71%) |
May 10, 2022 | 26.64 | 28.74 | 25.08 | 28.57 | 1,136,974 | +3.13(+12.30%) |
May 09, 2022 | 26.54 | 26.73 | 24.94 | 25.44 | 750,247 | -1.79(-6.57%) |
May 06, 2022 | 27.84 | 27.85 | 26.16 | 27.23 | 442,952 | -1.04(-3.68%) |
May 05, 2022 | 29.46 | 29.98 | 27.93 | 28.27 | 167,051 | -1.35(-4.56%) |
May 04, 2022 | 28.90 | 29.81 | 27.39 | 29.62 | 584,733 | +0.97(+3.39%) |
May 03, 2022 | 29.02 | 30.15 | 28.36 | 28.65 | 460,607 | -0.40(-1.38%) |
May 02, 2022 | 28.11 | 29.94 | 28.00 | 29.05 | 787,782 | +0.78(+2.76%) |
Apr 29, 2022 | 29.62 | 30.36 | 27.67 | 28.27 | 605,335 | -1.63(-5.45%) |
Apr 28, 2022 | 31.11 | 31.11 | 28.94 | 29.90 | 466,103 | -0.58(-1.90%) |
Apr 27, 2022 | 31.15 | 31.43 | 30.01 | 30.48 | 463,086 | -0.94(-2.99%) |
Apr 26, 2022 | 32.93 | 32.93 | 31.22 | 31.42 | 308,025 | -1.56(-4.73%) |
Apr 25, 2022 | 31.74 | 33.47 | 31.66 | 32.98 | 207,830 | +0.79(+2.45%) |
Apr 22, 2022 | 32.60 | 33.26 | 31.92 | 32.19 | 174,932 | -0.53(-1.62%) |
Apr 21, 2022 | 34.03 | 34.95 | 32.60 | 32.72 | 257,020 | -1.11(-3.28%) |
Apr 20, 2022 | 33.78 | 34.95 | 32.85 | 33.83 | 378,889 | +0.50(+1.50%) |
Apr 19, 2022 | 32.75 | 33.89 | 32.44 | 33.33 | 127,326 | +0.72(+2.21%) |
Apr 18, 2022 | 33.65 | 33.65 | 32.20 | 32.61 | 215,210 | -1.16(-3.44%) |
Apr 14, 2022 | 34.06 | 34.35 | 33.40 | 33.77 | 165,748 | -0.35(-1.03%) |
Apr 13, 2022 | 31.75 | 34.50 | 31.75 | 34.12 | 287,180 | +2.60(+8.25%) |
Apr 12, 2022 | 32.05 | 32.96 | 31.07 | 31.52 | 316,056 | -0.29(-0.91%) |
Apr 11, 2022 | 34.27 | 34.48 | 31.14 | 31.81 | 789,014 | -2.89(-8.33%) |
Apr 08, 2022 | 34.50 | 35.19 | 33.37 | 34.70 | 476,825 | +0.40(+1.17%) |
Apr 07, 2022 | 34.85 | 35.23 | 33.02 | 34.30 | 785,736 | -0.63(-1.80%) |
Apr 06, 2022 | 34.67 | 35.37 | 33.89 | 34.93 | 774,546 | -0.23(-0.65%) |
Apr 05, 2022 | 34.08 | 35.69 | 33.94 | 35.16 | 1,036,772 | +1.01(+2.96%) |
Apr 04, 2022 | 32.72 | 34.21 | 32.16 | 34.15 | 546,368 | +1.79(+5.53%) |
Apr 01, 2022 | 30.86 | 32.47 | 30.82 | 32.36 | 362,265 | +1.79(+5.86%) |
Mar 31, 2022 | 30.14 | 31.04 | 29.90 | 30.57 | 222,893 | +0.45(+1.49%) |
Mar 30, 2022 | 30.21 | 30.95 | 30.04 | 30.12 | 200,752 | -0.41(-1.34%) |
Mar 29, 2022 | 29.01 | 30.76 | 29.01 | 30.53 | 374,755 | +1.74(+6.04%) |
Mar 28, 2022 | 29.42 | 30.13 | 28.55 | 28.79 | 325,992 | -0.87(-2.93%) |
Mar 25, 2022 | 30.30 | 30.46 | 28.90 | 29.66 | 505,817 | -0.69(-2.27%) |
Mar 24, 2022 | 30.01 | 31.59 | 29.00 | 30.35 | 1,964,009 | +0.62(+2.09%) |
Mar 23, 2022 | 32.45 | 32.45 | 29.70 | 29.73 | 1,025,819 | -2.78(-8.55%) |
Mar 22, 2022 | 31.86 | 33.05 | 31.50 | 32.51 | 249,519 | +0.99(+3.14%) |
Mar 21, 2022 | 32.60 | 32.60 | 30.92 | 31.52 | 292,913 | -1.13(-3.46%) |
Mar 18, 2022 | 30.50 | 32.97 | 29.66 | 32.65 | 556,957 | +1.82(+5.90%) |
Mar 17, 2022 | 29.38 | 31.36 | 29.30 | 30.83 | 183,471 | +1.36(+4.61%) |
Mar 16, 2022 | 28.65 | 29.68 | 27.59 | 29.47 | 151,334 | +1.40(+4.99%) |
Mar 15, 2022 | 27.67 | 28.27 | 26.87 | 28.07 | 211,320 | +0.28(+1.01%) |
Mar 14, 2022 | 28.95 | 29.71 | 27.50 | 27.79 | 244,003 | -1.19(-4.11%) |
Mar 11, 2022 | 30.40 | 30.71 | 28.77 | 28.98 | 200,689 | -1.03(-3.43%) |
Mar 10, 2022 | 30.45 | 30.73 | 29.56 | 30.01 | 277,727 | -0.75(-2.44%) |
Mar 09, 2022 | 30.74 | 31.90 | 30.06 | 30.76 | 372,778 | +0.31(+1.02%) |
Mar 08, 2022 | 30.41 | 31.22 | 29.59 | 30.45 | 391,159 | +0.24(+0.79%) |
Mar 07, 2022 | 30.18 | 30.88 | 29.02 | 30.21 | 438,672 | -0.02(-0.07%) |
Mar 04, 2022 | 30.56 | 31.74 | 29.79 | 30.23 | 415,067 | -1.19(-3.79%) |
Mar 03, 2022 | 32.77 | 32.77 | 31.03 | 31.42 | 244,588 | -1.32(-4.03%) |
Mar 02, 2022 | 28.75 | 33.42 | 27.13 | 32.74 | 477,515 | +0.98(+3.09%) |
Mar 01, 2022 | 31.40 | 32.55 | 31.24 | 31.76 | 395,682 | +0.06(+0.19%) |
Feb 28, 2022 | 30.85 | 31.91 | 30.41 | 31.70 | 385,736 | +0.66(+2.13%) |
Feb 25, 2022 | 29.47 | 31.29 | 29.59 | 31.04 | 440,218 | +1.83(+6.26%) |
Feb 24, 2022 | 27.07 | 29.24 | 26.94 | 29.21 | 264,097 | +1.35(+4.85%) |
Feb 23, 2022 | 31.26 | 32.23 | 27.59 | 27.86 | 1,031,545 | -3.02(-9.78%) |
Feb 22, 2022 | 30.96 | 31.60 | 30.32 | 30.88 | 239,090 | -0.44(-1.40%) |
Feb 18, 2022 | 31.32 | 0 | +0.08(+0.26%) | |||
Feb 17, 2022 | 32.76 | 33.04 | 30.87 | 31.24 | 367,279 | -1.89(-5.70%) |
Feb 16, 2022 | 32.62 | 33.45 | 31.82 | 33.13 | 302,455 | +0.34(+1.04%) |
Feb 15, 2022 | 31.13 | 32.97 | 31.11 | 32.79 | 391,688 | +2.19(+7.16%) |
Feb 14, 2022 | 30.78 | 31.36 | 29.56 | 30.60 | 154,600 | +0.04(+0.13%) |
Feb 11, 2022 | 30.60 | 31.49 | 28.76 | 30.56 | 198,153 | -0.04(-0.13%) |
Feb 10, 2022 | 30.75 | 32.72 | 30.26 | 30.60 | 220,026 | -1.30(-4.08%) |
Feb 09, 2022 | 30.29 | 31.98 | 30.28 | 31.90 | 360,614 | +1.96(+6.55%) |
Feb 08, 2022 | 29.14 | 30.14 | 28.20 | 29.94 | 190,389 | +1.02(+3.53%) |
Feb 07, 2022 | 27.69 | 29.35 | 27.60 | 28.92 | 335,747 | +0.92(+3.29%) |
Feb 04, 2022 | 28.56 | 28.84 | 27.69 | 28.00 | 559,230 | -0.72(-2.51%) |
Feb 03, 2022 | 29.00 | 28.64 | 28.72 | 359,131 | -0.81(-2.74%) | |
Feb 02, 2022 | 29.83 | 30.11 | 29.34 | 29.53 | 323,519 | -0.11(-0.37%) |
Feb 01, 2022 | 26.96 | 29.91 | 26.84 | 29.64 | 650,223 | +2.52(+9.29%) |
Jan 31, 2022 | 25.84 | 27.12 | 445,443 | +0.96(+3.67%) | ||
Jan 28, 2022 | 25.52 | 26.17 | 24.70 | 26.16 | 189,330 | +1.07(+4.26%) |
Jan 27, 2022 | 26.47 | 26.72 | 24.90 | 25.09 | 367,990 | -1.39(-5.25%) |
Jan 26, 2022 | 26.68 | 27.83 | 26.03 | 26.48 | 217,541 | +0.19(+0.72%) |
Jan 25, 2022 | 26.60 | 27.40 | 25.76 | 26.29 | 926,626 | -0.81(-2.99%) |
Jan 24, 2022 | 26.01 | 27.25 | 24.60 | 27.10 | 824,361 | +1.10(+4.23%) |
Jan 21, 2022 | 28.81 | 29.28 | 25.87 | 26.00 | 778,779 | -3.12(-10.71%) |
Jan 20, 2022 | 31.38 | 31.82 | 28.84 | 29.12 | 665,694 | -2.49(-7.88%) |
Jan 19, 2022 | 31.01 | 33.02 | 30.86 | 31.61 | 916,837 | +0.79(+2.56%) |
Jan 18, 2022 | 31.20 | 32.21 | 30.63 | 30.82 | 513,469 | -1.14(-3.57%) |
Jan 14, 2022 | 31.96 | 0 | +2.83(+9.72%) | |||
Jan 13, 2022 | 29.16 | 29.57 | 28.31 | 29.13 | 259,752 | -0.47(-1.59%) |
Jan 12, 2022 | 30.89 | 30.98 | 29.57 | 29.60 | 138,297 | -0.81(-2.66%) |
Jan 11, 2022 | 28.85 | 30.68 | 28.85 | 30.41 | 832,795 | +1.70(+5.92%) |
Jan 10, 2022 | 30.40 | 30.40 | 27.80 | 28.71 | 1,103,523 | -1.79(-5.87%) |
Jan 07, 2022 | 30.75 | 31.32 | 29.82 | 30.50 | 585,165 | -0.55(-1.77%) |
Jan 06, 2022 | 30.61 | 32.05 | 30.41 | 31.05 | 435,335 | +0.55(+1.80%) |
Jan 05, 2022 | 30.13 | 31.29 | 29.53 | 30.50 | 438,315 | +0.49(+1.63%) |
Jan 04, 2022 | 31.46 | 31.55 | 29.54 | 30.01 | 314,314 | -1.58(-5.00%) |
Jan 03, 2022 | 31.30 | 32.78 | 30.86 | 31.59 | 348,164 | +0.35(+1.12%) |
Dec 31, 2021 | 32.17 | 32.20 | 31.21 | 31.24 | 154,284 | -0.75(-2.34%) |
Dec 30, 2021 | 31.46 | 32.38 | 31.33 | 31.99 | 202,411 | +0.58(+1.85%) |
Dec 29, 2021 | 31.29 | 31.72 | 30.52 | 31.41 | 177,120 | -0.09(-0.29%) |
Dec 28, 2021 | 31.16 | 31.75 | 30.50 | 31.50 | 230,984 | +0.28(+0.90%) |
Dec 27, 2021 | 30.77 | 31.35 | 30.27 | 31.22 | 512,288 | +0.72(+2.36%) |
Dec 23, 2021 | 29.38 | 30.61 | 29.37 | 30.50 | 233,218 | +0.90(+3.04%) |
Dec 22, 2021 | 29.54 | 29.69 | 28.20 | 29.60 | 321,016 | +0.15(+0.51%) |
Dec 21, 2021 | 28.93 | 29.76 | 28.09 | 29.45 | 214,998 | +0.84(+2.94%) |
Dec 20, 2021 | 28.02 | 29.07 | 27.50 | 28.61 | 317,210 | +0.51(+1.81%) |
Dec 17, 2021 | 26.03 | 28.27 | 25.49 | 28.10 | 398,860 | +1.71(+6.48%) |
Dec 16, 2021 | 26.75 | 27.56 | 26.30 | 26.39 | 295,693 | -0.18(-0.68%) |
Dec 15, 2021 | 25.55 | 26.72 | 24.67 | 26.57 | 353,010 | +1.06(+4.16%) |
Dec 14, 2021 | 25.74 | 25.97 | 24.36 | 25.51 | 402,228 | -0.60(-2.30%) |
Dec 13, 2021 | 25.80 | 27.12 | 25.37 | 26.11 | 284,464 | +0.26(+1.01%) |
Dec 10, 2021 | 26.49 | 27.00 | 25.61 | 25.85 | 269,431 | -0.56(-2.12%) |
Dec 09, 2021 | 27.10 | 27.58 | 26.27 | 26.41 | 406,163 | -1.04(-3.79%) |
Dec 08, 2021 | 26.55 | 27.57 | 25.69 | 27.45 | 552,917 | +1.58(+6.11%) |
Dec 07, 2021 | 25.34 | 26.59 | 24.57 | 25.87 | 285,422 | +1.14(+4.61%) |
Dec 06, 2021 | 24.44 | 25.21 | 23.26 | 24.73 | 758,360 | -0.03(-0.12%) |
Dec 03, 2021 | 26.45 | 27.00 | 23.46 | 24.76 | 1,672,813 | -1.12(-4.33%) |
Dec 02, 2021 | 26.07 | 26.73 | 25.12 | 25.88 | 251,138 | +0.05(+0.19%) |
Dec 01, 2021 | 26.74 | 27.22 | 25.75 | 25.83 | 467,257 | -0.87(-3.26%) |
Nov 30, 2021 | 26.98 | 27.63 | 25.75 | 26.70 | 1,078,054 | -0.09(-0.34%) |
Nov 29, 2021 | 27.56 | 28.25 | 26.45 | 26.79 | 510,482 | -0.65(-2.37%) |
Nov 26, 2021 | 28.07 | 28.73 | 26.90 | 27.44 | 383,799 | -0.75(-2.66%) |
Nov 24, 2021 | 28.20 | 28.80 | 27.07 | 28.19 | 289,096 | +0.12(+0.43%) |
Nov 23, 2021 | 27.15 | 28.27 | 26.76 | 28.07 | 414,865 | +0.94(+3.46%) |
Nov 22, 2021 | 28.89 | 28.89 | 27.00 | 27.13 | 710,274 | -1.86(-6.42%) |
Nov 19, 2021 | 28.69 | 30.04 | 28.51 | 28.99 | 688,914 | -0.29(-0.99%) |
Nov 18, 2021 | 30.77 | 29.47 | 29.00 | 29.28 | 959,091 | -1.35(-4.41%) |
Nov 17, 2021 | 31.26 | 31.98 | 30.18 | 30.63 | 746,283 | -1.36(-4.25%) |
Nov 16, 2021 | 31.89 | 32.64 | 31.28 | 31.99 | 343,244 | +0.31(+0.98%) |
Nov 15, 2021 | 31.70 | 32.48 | 31.10 | 31.68 | 255,887 | +0.22(+0.70%) |
Nov 12, 2021 | 32.23 | 32.31 | 30.68 | 31.46 | 372,558 | -0.23(-0.73%) |
Nov 11, 2021 | 33.50 | 35.21 | 31.23 | 31.69 | 897,635 | -2.10(-6.21%) |
Nov 10, 2021 | 35.38 | 33.79 | 257,451 | -1.46(-4.14%) | ||
Nov 09, 2021 | 34.79 | 35.32 | 32.83 | 35.25 | 415,975 | +0.04(+0.11%) |
Nov 08, 2021 | 35.53 | 36.42 | 35.17 | 35.21 | 342,837 | -0.19(-0.54%) |
Nov 05, 2021 | 34.78 | 35.63 | 33.87 | 35.40 | 502,183 | +0.62(+1.78%) |
Nov 04, 2021 | 34.01 | 36.35 | 33.01 | 34.78 | 528,944 | +0.68(+1.99%) |
Nov 03, 2021 | 34.29 | 35.88 | 33.80 | 34.10 | 806,451 | +0.02(+0.06%) |
Nov 02, 2021 | 32.87 | 34.27 | 32.24 | 34.08 | 679,674 | +0.77(+2.31%) |
Nov 01, 2021 | 31.04 | 33.44 | 32.30 | 33.31 | 731,853 | +2.16(+6.93%) |
Oct 29, 2021 | 30.50 | 31.50 | 30.24 | 31.15 | 416,488 | +0.46(+1.50%) |
Oct 28, 2021 | 30.25 | 31.33 | 29.39 | 30.69 | 816,242 | +0.60(+1.99%) |
Oct 27, 2021 | 30.38 | 30.61 | 29.62 | 30.09 | 685,889 | -0.48(-1.57%) |
Oct 26, 2021 | 30.50 | 30.57 | 342,602 | -0.16(-0.52%) | ||
Oct 25, 2021 | 30.94 | 31.86 | 30.33 | 30.73 | 642,119 | -0.13(-0.42%) |
Oct 22, 2021 | 30.75 | 31.28 | 30.20 | 30.86 | 538,401 | +0.23(+0.75%) |
Oct 21, 2021 | 30.43 | 30.89 | 29.98 | 30.63 | 323,959 | +0.28(+0.92%) |
Oct 20, 2021 | 29.76 | 31.10 | 29.66 | 30.35 | 572,678 | +0.54(+1.81%) |
Oct 19, 2021 | 30.42 | 31.21 | 29.18 | 29.81 | 949,492 | -0.91(-2.96%) |
Oct 18, 2021 | 33.73 | 33.73 | 29.81 | 30.72 | 1,786,437 | -2.94(-8.73%) |
Oct 15, 2021 | 32.66 | 34.16 | 32.10 | 33.66 | 1,182,169 | +0.70(+2.12%) |
Oct 14, 2021 | 32.08 | 34.87 | 32.08 | 32.96 | 1,737,801 | +0.98(+3.06%) |
Oct 13, 2021 | 31.64 | 32.55 | 31.12 | 31.98 | 602,024 | +0.02(+0.06%) |
Oct 12, 2021 | 31.10 | 33.10 | 30.50 | 31.96 | 1,019,633 | +0.31(+0.98%) |
Oct 11, 2021 | 33.16 | 33.46 | 31.40 | 31.65 | 1,106,168 | -1.20(-3.65%) |
Oct 08, 2021 | 31.75 | 33.72 | 30.71 | 32.85 | 1,778,019 | +1.18(+3.73%) |
Oct 07, 2021 | 31.66 | 32.73 | 31.11 | 31.67 | 1,556,185 | -0.36(-1.12%) |
Oct 06, 2021 | 31.25 | 33.63 | 30.50 | 32.03 | 15,985,324 | +2.04(+6.80%) |
Oct 05, 2021 | 32.18 | 33.70 | 29.36 | 29.99 | 24,918,344 | -1.51(-4.79%) |
Oct 04, 2021 | 26.51 | 32.35 | 25.22 | 31.50 | 63,579,084 | +15.90(+101.92%) |
Oct 01, 2021 | 15.33 | 15.99 | 15.29 | 15.60 | 295,322 | +0.32(+2.09%) |
Sep 30, 2021 | 15.01 | 15.49 | 14.87 | 15.28 | 293,059 | +0.42(+2.83%) |
Sep 29, 2021 | 15.31 | 15.49 | 14.76 | 14.86 | 277,301 | -0.47(-3.07%) |
Sep 28, 2021 | 15.61 | 15.71 | 15.29 | 15.33 | 234,119 | -0.45(-2.85%) |
Sep 27, 2021 | 14.65 | 15.93 | 14.65 | 15.78 | 313,288 | +0.71(+4.71%) |
Sep 24, 2021 | 15.70 | 16.14 | 15.00 | 15.07 | 516,298 | -0.79(-4.98%) |
Sep 23, 2021 | 16.10 | 16.47 | 15.45 | 15.86 | 215,492 | -0.16(-1.00%) |
Sep 22, 2021 | 16.02 | 16.48 | 15.00 | 16.02 | 424,495 | +0.25(+1.59%) |
Sep 21, 2021 | 16.40 | 16.65 | 15.54 | 15.77 | 385,950 | -0.48(-2.95%) |
Sep 20, 2021 | 17.68 | 17.68 | 15.15 | 16.25 | 588,101 | -1.61(-9.01%) |
Sep 17, 2021 | 16.83 | 17.95 | 16.61 | 17.86 | 496,142 | +0.86(+5.06%) |
Sep 16, 2021 | 17.30 | 17.52 | 16.35 | 17.00 | 332,250 | -0.28(-1.62%) |
Sep 15, 2021 | 17.62 | 17.68 | 17.10 | 17.28 | 368,043 | -0.31(-1.76%) |
Sep 14, 2021 | 17.70 | 18.00 | 17.39 | 17.59 | 219,640 | -0.11(-0.62%) |
Sep 13, 2021 | 17.71 | 18.30 | 17.17 | 17.70 | 303,976 | +0.25(+1.43%) |
Sep 10, 2021 | 18.00 | 18.06 | 17.40 | 17.45 | 231,407 | -0.46(-2.57%) |
Sep 09, 2021 | 17.14 | 18.14 | 17.14 | 17.91 | 138,514 | +0.73(+4.25%) |
Sep 08, 2021 | 17.70 | 18.05 | 17.01 | 17.18 | 103,808 | -0.51(-2.88%) |
Sep 07, 2021 | 18.22 | 18.35 | 17.69 | 17.69 | 54,127 | -0.51(-2.80%) |
Sep 03, 2021 | 19.64 | 19.64 | 17.89 | 18.20 | 187,700 | -1.25(-6.43%) |
Sep 02, 2021 | 18.10 | 19.50 | 17.82 | 19.45 | 119,214 | +1.30(+7.16%) |
Sep 01, 2021 | 17.82 | 18.30 | 17.82 | 18.15 | 134,731 | +0.50(+2.83%) |
Aug 31, 2021 | 17.17 | 17.69 | 17.01 | 17.65 | 108,840 | +0.74(+4.38%) |
Aug 30, 2021 | 17.36 | 17.75 | 16.91 | 16.91 | 123,786 | -0.45(-2.59%) |
Aug 27, 2021 | 17.00 | 17.72 | 17.00 | 17.36 | 125,825 | +0.36(+2.12%) |
Aug 26, 2021 | 16.95 | 17.34 | 16.76 | 17.00 | 134,800 | +0.00(+0.00%) |
Aug 25, 2021 | 16.83 | 17.15 | 16.81 | 17.00 | 238,954 | +0.00(+0.00%) |
Aug 24, 2021 | 16.65 | 17.11 | 16.47 | 17.00 | 182,261 | +0.36(+2.16%) |
Aug 23, 2021 | 16.73 | 17.31 | 16.20 | 16.64 | 234,942 | +0.20(+1.22%) |
Aug 20, 2021 | 16.35 | 16.81 | 16.15 | 16.44 | 78,630 | +0.06(+0.37%) |
Aug 19, 2021 | 16.96 | 17.02 | 16.16 | 16.38 | 120,014 | -0.61(-3.59%) |
Aug 18, 2021 | 17.03 | 17.25 | 16.77 | 16.99 | 127,450 | +0.02(+0.12%) |
Aug 17, 2021 | 17.55 | 17.86 | 16.97 | 16.97 | 77,560 | -0.77(-4.34%) |
Aug 16, 2021 | 18.51 | 18.51 | 17.51 | 17.74 | 204,441 | -0.71(-3.85%) |
Aug 13, 2021 | 17.84 | 18.90 | 17.38 | 18.45 | 402,449 | +0.59(+3.30%) |
Aug 12, 2021 | 18.77 | 18.91 | 17.25 | 17.86 | 226,288 | -0.82(-4.39%) |
Aug 11, 2021 | 16.94 | 19.10 | 16.38 | 18.68 | 288,104 | +1.88(+11.19%) |
Aug 10, 2021 | 16.51 | 17.10 | 15.75 | 16.80 | 495,748 | +0.41(+2.50%) |
Aug 09, 2021 | 16.60 | 16.87 | 16.26 | 16.39 | 130,522 | -0.11(-0.67%) |
Aug 06, 2021 | 17.09 | 17.20 | 16.45 | 16.50 | 113,144 | -0.50(-2.94%) |
Aug 05, 2021 | 16.78 | 17.04 | 16.39 | 17.00 | 252,903 | +0.27(+1.61%) |
Aug 04, 2021 | 17.23 | 17.30 | 16.50 | 16.73 | 79,509 | -0.51(-2.96%) |
Aug 03, 2021 | 17.66 | 17.66 | 16.26 | 17.24 | 182,938 | -0.34(-1.93%) |
Aug 02, 2021 | 17.45 | 18.00 | 17.41 | 17.58 | 363,532 | +0.31(+1.80%) |
Jul 30, 2021 | 17.62 | 17.73 | 17.11 | 17.27 | 106,132 | -0.34(-1.93%) |
Jul 29, 2021 | 18.00 | 18.00 | 17.47 | 17.61 | 89,897 | -0.35(-1.95%) |
Jul 28, 2021 | 17.93 | 18.28 | 17.77 | 17.96 | 103,025 | +0.08(+0.45%) |
Jul 27, 2021 | 17.97 | 18.09 | 17.65 | 17.88 | 312,332 | -0.05(-0.28%) |
Jul 26, 2021 | 17.73 | 18.28 | 17.31 | 17.93 | 175,930 | -0.37(-2.02%) |
Jul 23, 2021 | 18.25 | 18.41 | 18.07 | 18.30 | 86,970 | +0.11(+0.60%) |
Jul 22, 2021 | 18.36 | 18.62 | 18.00 | 18.19 | 59,386 | -0.23(-1.25%) |
Jul 21, 2021 | 18.21 | 18.86 | 18.11 | 18.42 | 45,942 | -0.07(-0.38%) |
Jul 20, 2021 | 17.90 | 18.54 | 17.89 | 18.49 | 289,146 | +0.62(+3.47%) |
Jul 19, 2021 | 18.02 | 18.19 | 17.70 | 17.87 | 72,430 | -0.21(-1.16%) |
Jul 16, 2021 | 17.84 | 18.38 | 17.79 | 18.08 | 75,117 | +0.39(+2.20%) |
Jul 15, 2021 | 17.40 | 18.04 | 17.02 | 17.69 | 230,030 | +0.18(+1.03%) |
Jul 14, 2021 | 18.25 | 18.25 | 17.44 | 17.51 | 192,511 | -0.77(-4.21%) |
Jul 13, 2021 | 18.48 | 18.48 | 17.89 | 18.28 | 91,393 | -0.13(-0.71%) |
Jul 12, 2021 | 18.62 | 18.62 | 18.27 | 18.41 | 171,966 | -0.20(-1.07%) |
Jul 09, 2021 | 18.47 | 18.67 | 18.25 | 18.61 | 73,323 | +0.22(+1.20%) |
Jul 08, 2021 | 18.52 | 18.62 | 18.13 | 18.39 | 32,035 | -0.25(-1.34%) |
Jul 07, 2021 | 18.57 | 18.97 | 18.33 | 18.64 | 57,782 | +0.06(+0.32%) |
Jul 06, 2021 | 18.57 | 18.95 | 17.85 | 18.58 | 392,884 | +0.08(+0.43%) |
Jul 02, 2021 | 18.56 | 18.70 | 18.21 | 18.50 | 121,723 | +0.00(+0.00%) |
Jul 01, 2021 | 18.68 | 18.86 | 18.41 | 18.50 | 153,040 | -0.12(-0.64%) |
Jun 30, 2021 | 18.04 | 18.66 | 17.72 | 18.62 | 85,769 | +0.57(+3.16%) |
Jun 29, 2021 | 18.19 | 18.23 | 17.68 | 18.05 | 66,167 | -0.04(-0.22%) |
Jun 28, 2021 | 18.70 | 19.00 | 18.09 | 18.09 | 59,088 | -0.50(-2.69%) |
Jun 25, 2021 | 18.25 | 18.76 | 18.15 | 18.59 | 192,019 | +0.33(+1.81%) |
Jun 24, 2021 | 18.06 | 18.39 | 18.00 | 18.26 | 34,606 | +0.26(+1.44%) |
Jun 23, 2021 | 18.36 | 18.52 | 17.89 | 18.00 | 127,542 | -0.27(-1.48%) |
Jun 22, 2021 | 18.45 | 18.80 | 17.86 | 18.27 | 265,858 | -0.25(-1.35%) |
Jun 21, 2021 | 18.16 | 18.74 | 17.78 | 18.52 | 2,184,982 | +0.47(+2.60%) |
Jun 18, 2021 | 17.97 | 18.14 | 17.55 | 18.05 | 247,663 | -0.12(-0.66%) |
Jun 17, 2021 | 18.18 | 18.42 | 17.82 | 18.17 | 121,353 | +0.20(+1.11%) |
Jun 16, 2021 | 17.95 | 18.20 | 17.57 | 17.97 | 91,262 | -0.02(-0.11%) |
Jun 15, 2021 | 18.56 | 18.56 | 17.33 | 17.99 | 353,771 | -0.51(-2.76%) |
Jun 14, 2021 | 18.73 | 18.90 | 18.46 | 18.50 | 75,528 | -0.10(-0.54%) |
Jun 11, 2021 | 18.96 | 19.27 | 18.46 | 18.60 | 96,059 | -0.40(-2.11%) |
Jun 10, 2021 | 19.80 | 19.93 | 18.99 | 19.00 | 85,414 | -0.87(-4.38%) |
Jun 09, 2021 | 19.35 | 20.26 | 19.26 | 19.87 | 285,251 | +0.72(+3.76%) |
Jun 08, 2021 | 19.18 | 19.51 | 18.70 | 19.15 | 165,891 | -0.02(-0.10%) |
Jun 07, 2021 | 18.55 | 19.77 | 18.45 | 19.17 | 210,621 | +0.62(+3.34%) |
Jun 04, 2021 | 18.72 | 18.73 | 18.25 | 18.55 | 82,194 | -0.01(-0.05%) |
Jun 03, 2021 | 18.77 | 19.23 | 18.35 | 18.56 | 71,986 | -0.17(-0.91%) |
Jun 02, 2021 | 18.81 | 18.81 | 18.01 | 18.73 | 101,299 | +0.22(+1.19%) |