Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 23.11 | 23.59 | 22.70 | 22.84 | 371,493 | -0.08(-0.35%) |
May 27, 2022 | 22.71 | 22.99 | 22.62 | 22.92 | 266,528 | +0.47(+2.11%) |
May 26, 2022 | 21.96 | 22.73 | 21.96 | 22.44 | 419,183 | +0.90(+4.20%) |
May 25, 2022 | 21.34 | 21.64 | 21.29 | 21.54 | 261,892 | -0.34(-1.56%) |
May 24, 2022 | 22.03 | 22.22 | 21.57 | 21.88 | 323,967 | -0.06(-0.28%) |
May 23, 2022 | 21.93 | 22.18 | 21.65 | 21.94 | 281,179 | +0.36(+1.67%) |
May 20, 2022 | 21.96 | 22.03 | 21.29 | 21.58 | 230,863 | -0.15(-0.69%) |
May 19, 2022 | 21.29 | 22.04 | 21.24 | 21.73 | 535,843 | +0.78(+3.73%) |
May 18, 2022 | 21.73 | 21.88 | 20.90 | 20.95 | 289,012 | -0.83(-3.79%) |
May 17, 2022 | 21.80 | 21.97 | 21.64 | 21.78 | 284,483 | +0.00(+0.00%) |
May 16, 2022 | 21.29 | 22.15 | 21.29 | 21.78 | 476,884 | +0.47(+2.18%) |
May 13, 2022 | 20.57 | 21.55 | 20.57 | 21.31 | 352,107 | +0.88(+4.30%) |
May 12, 2022 | 19.99 | 20.59 | 19.65 | 20.43 | 475,022 | +0.09(+0.43%) |
May 11, 2022 | 20.26 | 20.79 | 20.20 | 20.35 | 318,914 | +0.81(+4.13%) |
May 10, 2022 | 19.90 | 19.94 | 19.12 | 19.54 | 316,780 | +0.02(+0.09%) |
May 09, 2022 | 20.34 | 20.34 | 19.44 | 19.52 | 400,090 | -1.36(-6.52%) |
May 06, 2022 | 20.64 | 21.02 | 20.40 | 20.88 | 383,075 | -0.33(-1.57%) |
May 05, 2022 | 22.10 | 22.16 | 20.95 | 21.21 | 364,080 | -1.09(-4.88%) |
May 04, 2022 | 21.88 | 22.35 | 21.59 | 22.30 | 263,291 | +0.91(+4.27%) |
May 03, 2022 | 21.14 | 21.51 | 21.10 | 21.39 | 262,039 | +0.60(+2.87%) |
May 02, 2022 | 20.85 | 20.97 | 20.38 | 20.79 | 256,191 | -0.51(-2.39%) |
Apr 29, 2022 | 21.82 | 21.87 | 21.25 | 21.30 | 270,101 | -0.20(-0.94%) |
Apr 28, 2022 | 21.03 | 21.52 | 20.57 | 21.50 | 415,133 | +1.14(+5.61%) |
Apr 27, 2022 | 20.40 | 20.57 | 20.13 | 20.36 | 211,603 | +0.16(+0.78%) |
Apr 26, 2022 | 20.53 | 20.64 | 20.19 | 20.20 | 423,612 | -0.04(-0.17%) |
Apr 25, 2022 | 20.10 | 20.28 | 19.62 | 20.24 | 789,280 | -1.07(-5.03%) |
Apr 22, 2022 | 21.27 | 21.56 | 21.21 | 21.31 | 518,766 | +0.04(+0.21%) |
Apr 21, 2022 | 22.15 | 22.16 | 21.25 | 21.27 | 251,118 | -0.34(-1.58%) |
Apr 20, 2022 | 21.62 | 21.72 | 21.41 | 21.61 | 253,874 | -0.11(-0.49%) |
Apr 19, 2022 | 22.00 | 22.02 | 21.54 | 21.72 | 280,266 | -0.53(-2.37%) |
Apr 18, 2022 | 22.19 | 22.33 | 22.08 | 22.24 | 116,012 | +0.18(+0.84%) |
Apr 14, 2022 | 21.94 | 22.25 | 21.74 | 22.06 | 188,516 | -0.57(-2.52%) |
Apr 13, 2022 | 22.29 | 22.65 | 22.22 | 22.63 | 280,439 | +0.73(+3.33%) |
Apr 12, 2022 | 21.96 | 22.27 | 21.84 | 21.90 | 480,071 | +0.23(+1.05%) |
Apr 11, 2022 | 22.04 | 22.04 | 21.62 | 21.67 | 156,195 | -0.62(-2.80%) |
Apr 08, 2022 | 21.88 | 22.45 | 21.84 | 22.29 | 305,661 | +0.68(+3.13%) |
Apr 07, 2022 | 21.50 | 21.70 | 21.25 | 21.62 | 131,408 | +0.11(+0.49%) |
Apr 06, 2022 | 21.68 | 21.74 | 21.38 | 21.51 | 250,671 | +0.04(+0.20%) |
Apr 05, 2022 | 21.90 | 22.07 | 21.45 | 21.47 | 242,315 | -0.21(-0.97%) |
Apr 04, 2022 | 21.76 | 21.84 | 21.46 | 21.68 | 192,169 | -0.11(-0.48%) |
Apr 01, 2022 | 21.47 | 21.79 | 21.47 | 21.79 | 162,183 | +0.55(+2.61%) |
Mar 31, 2022 | 21.18 | 21.48 | 21.09 | 21.23 | 272,485 | -0.69(-3.16%) |
Mar 30, 2022 | 21.57 | 22.26 | 21.57 | 21.93 | 269,181 | +0.60(+2.80%) |
Mar 29, 2022 | 21.10 | 21.37 | 20.82 | 21.33 | 429,566 | -0.79(-3.57%) |
Mar 28, 2022 | 22.13 | 22.22 | 21.94 | 22.12 | 216,873 | -0.25(-1.10%) |
Mar 25, 2022 | 22.11 | 22.38 | 21.93 | 22.37 | 471,989 | -0.03(-0.12%) |
Mar 24, 2022 | 22.36 | 22.74 | 22.27 | 22.39 | 483,137 | +0.84(+3.91%) |
Mar 23, 2022 | 21.27 | 21.78 | 21.27 | 21.55 | 163,720 | +0.44(+2.08%) |
Mar 22, 2022 | 21.29 | 21.41 | 20.89 | 21.11 | 230,222 | -0.33(-1.56%) |
Mar 21, 2022 | 21.03 | 21.51 | 21.03 | 21.44 | 281,554 | +0.58(+2.78%) |
Mar 18, 2022 | 20.84 | 21.01 | 20.64 | 20.86 | 275,118 | +0.25(+1.24%) |
Mar 17, 2022 | 20.27 | 20.66 | 20.24 | 20.61 | 251,344 | +0.83(+4.17%) |
Mar 16, 2022 | 19.82 | 20.15 | 19.40 | 19.78 | 437,997 | +0.56(+2.92%) |
Mar 15, 2022 | 19.14 | 19.30 | 18.74 | 19.22 | 640,740 | +0.25(+1.34%) |
Mar 14, 2022 | 19.48 | 19.72 | 18.65 | 18.97 | 630,457 | -1.55(-7.53%) |
Mar 11, 2022 | 20.78 | 20.89 | 20.47 | 20.51 | 311,841 | -0.07(-0.34%) |
Mar 10, 2022 | 20.50 | 20.32 | 20.58 | 307,386 | +0.32(+1.56%) | |
Mar 09, 2022 | 19.85 | 20.58 | 19.82 | 20.27 | 593,851 | -0.67(-3.19%) |
Mar 08, 2022 | 20.90 | 21.29 | 20.43 | 20.93 | 914,810 | +0.29(+1.40%) |
Mar 07, 2022 | 21.16 | 21.24 | 20.37 | 20.64 | 590,875 | -0.67(-3.13%) |
Mar 04, 2022 | 20.78 | 21.34 | 20.75 | 21.31 | 446,762 | -0.34(-1.58%) |
Mar 03, 2022 | 22.13 | 22.13 | 21.49 | 21.65 | 613,071 | -0.57(-2.57%) |
Mar 02, 2022 | 22.58 | 22.58 | 21.83 | 22.22 | 843,248 | +1.77(+8.63%) |
Mar 01, 2022 | 21.13 | 21.18 | 20.28 | 20.46 | 520,027 | +0.29(+1.44%) |
Feb 28, 2022 | 19.87 | 20.17 | 19.66 | 20.17 | 392,266 | +0.33(+1.68%) |
Feb 25, 2022 | 19.40 | 19.85 | 19.44 | 19.84 | 317,919 | +0.75(+3.91%) |
Feb 24, 2022 | 19.66 | 19.69 | 18.81 | 19.09 | 596,610 | -0.18(-0.96%) |
Feb 23, 2022 | 19.36 | 19.60 | 19.19 | 19.27 | 486,591 | +0.09(+0.46%) |
Feb 22, 2022 | 19.40 | 19.94 | 19.08 | 19.19 | 554,926 | +0.09(+0.46%) |
Feb 18, 2022 | 19.10 | 0 | -0.34(-1.76%) | |||
Feb 17, 2022 | 19.54 | 19.57 | 19.34 | 19.44 | 273,852 | -0.25(-1.25%) |
Feb 16, 2022 | 19.37 | 19.89 | 19.37 | 19.69 | 362,680 | +0.61(+3.18%) |
Feb 15, 2022 | 18.73 | 19.08 | 18.69 | 19.08 | 481,253 | -0.54(-2.77%) |
Feb 14, 2022 | 19.74 | 19.82 | 19.34 | 19.63 | 653,060 | +0.47(+2.48%) |
Feb 11, 2022 | 18.94 | 19.25 | 18.89 | 19.15 | 597,259 | +0.02(+0.09%) |
Feb 10, 2022 | 19.05 | 19.54 | 19.05 | 19.13 | 430,270 | +0.11(+0.60%) |
Feb 09, 2022 | 18.86 | 19.21 | 18.80 | 19.02 | 466,414 | -0.56(-2.87%) |
Feb 08, 2022 | 19.56 | 19.65 | 19.43 | 19.58 | 298,940 | -0.11(-0.54%) |
Feb 07, 2022 | 19.49 | 19.77 | 19.48 | 19.69 | 263,327 | -0.23(-1.15%) |
Feb 04, 2022 | 19.81 | 20.06 | 19.72 | 19.92 | 357,291 | +0.34(+1.75%) |
Feb 03, 2022 | 19.51 | 19.57 | 379,388 | -0.54(-2.66%) | ||
Feb 02, 2022 | 20.26 | 20.29 | 19.92 | 20.11 | 568,771 | -0.57(-2.76%) |
Feb 01, 2022 | 20.13 | 20.82 | 20.13 | 20.68 | 970,944 | +1.08(+5.51%) |
Jan 31, 2022 | 19.49 | 19.24 | 19.60 | 658,716 | +0.70(+3.72%) | |
Jan 28, 2022 | 19.30 | 19.36 | 18.52 | 18.90 | 467,358 | +0.02(+0.09%) |
Jan 27, 2022 | 19.32 | 19.38 | 18.72 | 18.88 | 542,125 | +0.31(+1.65%) |
Jan 26, 2022 | 18.64 | 18.97 | 18.43 | 18.57 | 814,789 | +0.19(+1.05%) |
Jan 25, 2022 | 17.43 | 18.60 | 17.30 | 18.38 | 1,141,237 | +1.27(+7.44%) |
Jan 24, 2022 | 17.19 | 17.22 | 16.50 | 17.11 | 884,514 | -0.65(-3.66%) |
Jan 21, 2022 | 17.99 | 18.19 | 17.67 | 17.76 | 1,016,560 | -0.15(-0.83%) |
Jan 20, 2022 | 18.27 | 18.30 | 17.86 | 17.90 | 630,739 | -0.06(-0.34%) |
Jan 19, 2022 | 18.21 | 18.22 | 17.81 | 17.97 | 930,013 | +0.68(+3.91%) |
Jan 18, 2022 | 17.61 | 17.63 | 17.00 | 17.29 | 870,667 | +0.74(+4.46%) |
Jan 14, 2022 | 16.55 | 0 | +0.30(+1.84%) | |||
Jan 13, 2022 | 16.46 | 16.48 | 16.24 | 16.25 | 370,408 | -0.21(-1.28%) |
Jan 12, 2022 | 16.15 | 16.49 | 16.00 | 16.46 | 736,243 | +1.06(+6.90%) |
Jan 11, 2022 | 15.09 | 15.40 | 14.90 | 15.40 | 370,763 | +0.54(+3.60%) |
Jan 10, 2022 | 15.02 | 15.09 | 14.71 | 14.87 | 515,883 | +0.11(+0.77%) |
Jan 07, 2022 | 14.71 | 14.80 | 14.59 | 14.75 | 261,978 | +0.24(+1.63%) |
Jan 06, 2022 | 14.67 | 14.75 | 14.39 | 14.51 | 374,341 | +0.27(+1.91%) |
Jan 05, 2022 | 14.66 | 14.72 | 14.23 | 14.24 | 323,885 | -0.26(-1.82%) |
Jan 04, 2022 | 14.38 | 14.59 | 14.37 | 14.51 | 388,831 | -0.26(-1.78%) |
Jan 03, 2022 | 14.57 | 14.77 | 14.56 | 14.77 | 387,444 | +0.37(+2.56%) |
Dec 31, 2021 | 14.09 | 14.44 | 14.06 | 14.40 | 514,550 | +0.25(+1.74%) |
Dec 30, 2021 | 14.34 | 14.37 | 14.14 | 14.15 | 309,759 | -0.25(-1.71%) |
Dec 29, 2021 | 14.74 | 14.76 | 14.35 | 14.40 | 444,851 | +0.00(+0.00%) |
Dec 28, 2021 | 14.71 | 14.82 | 14.39 | 14.40 | 344,262 | +0.02(+0.12%) |
Dec 27, 2021 | 14.23 | 14.39 | 14.01 | 14.38 | 167,067 | +0.15(+1.05%) |
Dec 23, 2021 | 14.16 | 14.26 | 14.09 | 14.23 | 200,839 | +0.04(+0.31%) |
Dec 22, 2021 | 13.95 | 14.21 | 13.95 | 14.19 | 203,563 | +0.17(+1.19%) |
Dec 21, 2021 | 13.81 | 14.03 | 13.79 | 14.02 | 303,266 | +0.61(+4.58%) |
Dec 20, 2021 | 13.61 | 13.61 | 13.18 | 13.41 | 487,566 | -0.38(-2.74%) |
Dec 17, 2021 | 14.10 | 14.10 | 13.78 | 13.79 | 616,863 | +0.10(+0.71%) |
Dec 16, 2021 | 13.81 | 14.12 | 13.65 | 13.69 | 523,619 | -0.01(-0.06%) |
Dec 15, 2021 | 13.68 | 13.78 | 13.44 | 13.70 | 519,198 | -0.26(-1.89%) |
Dec 14, 2021 | 14.07 | 14.34 | 13.91 | 13.96 | 716,508 | -1.04(-6.96%) |
Dec 13, 2021 | 15.15 | 15.23 | 14.97 | 15.01 | 447,688 | -0.62(-3.99%) |
Dec 10, 2021 | 15.66 | 15.68 | 15.46 | 15.63 | 283,641 | -0.08(-0.50%) |
Dec 09, 2021 | 15.64 | 15.78 | 15.50 | 15.71 | 226,530 | -0.44(-2.72%) |
Dec 08, 2021 | 16.17 | 16.33 | 16.09 | 16.15 | 364,815 | -0.18(-1.08%) |
Dec 07, 2021 | 16.22 | 16.48 | 16.20 | 16.32 | 470,242 | +0.59(+3.74%) |
Dec 06, 2021 | 15.67 | 15.81 | 15.53 | 15.74 | 509,360 | +0.34(+2.23%) |
Dec 03, 2021 | 15.63 | 15.69 | 15.25 | 15.39 | 483,228 | -0.07(-0.45%) |
Dec 02, 2021 | 15.29 | 15.62 | 15.24 | 15.46 | 1,072,715 | +1.05(+7.31%) |
Dec 01, 2021 | 15.31 | 15.33 | 14.41 | 14.41 | 916,244 | +0.11(+0.80%) |
Nov 30, 2021 | 14.51 | 14.66 | 14.08 | 14.30 | 776,598 | +0.44(+3.17%) |
Nov 29, 2021 | 14.21 | 14.23 | 13.79 | 13.86 | 401,707 | +0.21(+1.54%) |
Nov 26, 2021 | 13.37 | 13.68 | 13.23 | 13.65 | 580,726 | -1.02(-6.95%) |
Nov 24, 2021 | 14.54 | 14.77 | 14.54 | 14.66 | 161,167 | -0.12(-0.83%) |
Nov 23, 2021 | 14.53 | 14.83 | 14.51 | 14.79 | 498,063 | +0.90(+6.45%) |
Nov 22, 2021 | 13.86 | 13.99 | 13.80 | 13.89 | 406,915 | +0.11(+0.83%) |
Nov 19, 2021 | 13.87 | 13.94 | 13.73 | 13.78 | 344,480 | -0.45(-3.15%) |
Nov 18, 2021 | 14.15 | 14.26 | 14.20 | 14.23 | 421,754 | -0.38(-2.59%) |
Nov 17, 2021 | 14.75 | 14.80 | 14.56 | 14.60 | 218,360 | -0.08(-0.54%) |
Nov 16, 2021 | 14.88 | 14.90 | 14.68 | 14.68 | 268,191 | -0.39(-2.56%) |
Nov 15, 2021 | 15.16 | 15.17 | 14.93 | 15.07 | 248,233 | +0.24(+1.60%) |
Nov 12, 2021 | 14.69 | 14.84 | 14.64 | 14.83 | 297,655 | -0.25(-1.69%) |
Nov 11, 2021 | 15.16 | 15.27 | 15.06 | 15.09 | 215,472 | +0.37(+2.51%) |
Nov 10, 2021 | 15.10 | 14.72 | 452,755 | -1.02(-6.47%) | ||
Nov 09, 2021 | 15.88 | 15.94 | 15.58 | 15.74 | 415,359 | -0.17(-1.05%) |
Nov 08, 2021 | 15.84 | 16.09 | 15.76 | 15.90 | 531,582 | +0.70(+4.62%) |
Nov 05, 2021 | 15.09 | 15.21 | 14.93 | 15.20 | 336,472 | +0.15(+0.99%) |
Nov 04, 2021 | 15.43 | 15.45 | 14.91 | 15.05 | 610,138 | +0.25(+1.66%) |
Nov 03, 2021 | 14.65 | 14.83 | 14.59 | 14.80 | 511,153 | +0.18(+1.20%) |
Nov 02, 2021 | 14.75 | 14.76 | 14.59 | 14.63 | 322,354 | -0.34(-2.29%) |
Nov 01, 2021 | 14.93 | 15.16 | 15.11 | 14.97 | 269,439 | +0.25(+1.73%) |
Oct 29, 2021 | 14.72 | 14.80 | 14.60 | 14.72 | 374,803 | -0.18(-1.18%) |
Oct 28, 2021 | 14.81 | 14.98 | 14.75 | 14.89 | 475,893 | -0.11(-0.70%) |
Oct 27, 2021 | 15.29 | 15.40 | 14.97 | 15.00 | 367,022 | -0.43(-2.79%) |
Oct 26, 2021 | 15.70 | 15.43 | 315,870 | -0.14(-0.90%) | ||
Oct 25, 2021 | 15.71 | 15.76 | 15.53 | 15.57 | 321,682 | +0.02(+0.11%) |
Oct 22, 2021 | 15.67 | 15.74 | 15.41 | 15.55 | 538,184 | +0.35(+2.31%) |
Oct 21, 2021 | 15.50 | 15.52 | 15.12 | 15.20 | 864,079 | -1.21(-7.38%) |
Oct 20, 2021 | 16.16 | 16.42 | 16.08 | 16.41 | 481,506 | +0.18(+1.14%) |
Oct 19, 2021 | 16.24 | 16.34 | 16.13 | 16.23 | 312,812 | -0.30(-1.81%) |
Oct 18, 2021 | 16.60 | 16.75 | 16.48 | 16.53 | 538,545 | +0.04(+0.21%) |
Oct 15, 2021 | 16.87 | 16.88 | 16.47 | 16.49 | 587,899 | +0.35(+2.18%) |
Oct 14, 2021 | 15.90 | 16.15 | 15.75 | 16.14 | 606,103 | -0.25(-1.50%) |
Oct 13, 2021 | 16.33 | 16.45 | 16.15 | 16.39 | 335,438 | +0.19(+1.19%) |
Oct 12, 2021 | 16.43 | 16.50 | 16.12 | 16.19 | 622,999 | -0.65(-3.86%) |
Oct 11, 2021 | 16.99 | 17.14 | 16.82 | 16.84 | 327,123 | -0.11(-0.67%) |
Oct 08, 2021 | 16.93 | 17.01 | 16.82 | 16.96 | 438,919 | +0.34(+2.06%) |
Oct 07, 2021 | 16.66 | 16.75 | 16.49 | 16.61 | 886,339 | -0.56(-3.27%) |
Oct 06, 2021 | 16.98 | 17.18 | 16.66 | 17.18 | 743,498 | -0.05(-0.31%) |
Oct 05, 2021 | 17.39 | 17.40 | 17.00 | 17.23 | 575,776 | +0.21(+1.24%) |
Oct 04, 2021 | 17.12 | 17.40 | 16.89 | 17.02 | 868,106 | +0.56(+3.42%) |
Oct 01, 2021 | 16.43 | 16.53 | 16.13 | 16.46 | 514,621 | -0.09(-0.53%) |
Sep 30, 2021 | 16.57 | 16.89 | 16.43 | 16.54 | 1,010,824 | +0.68(+4.26%) |
Sep 29, 2021 | 15.85 | 16.07 | 15.64 | 15.87 | 793,868 | +0.00(+0.00%) |
Sep 28, 2021 | 16.36 | 16.37 | 15.81 | 15.87 | 1,749,782 | +0.56(+3.67%) |
Sep 27, 2021 | 15.12 | 15.42 | 15.12 | 15.31 | 960,813 | +0.80(+5.51%) |
Sep 24, 2021 | 14.72 | 14.79 | 14.48 | 14.51 | 283,952 | -0.38(-2.54%) |
Sep 23, 2021 | 14.72 | 14.90 | 14.67 | 14.88 | 523,187 | +0.39(+2.67%) |
Sep 22, 2021 | 14.49 | 14.69 | 14.44 | 14.50 | 918,994 | +0.87(+6.38%) |
Sep 21, 2021 | 13.34 | 13.66 | 13.26 | 13.63 | 874,686 | +0.48(+3.67%) |
Sep 20, 2021 | 13.09 | 13.25 | 12.89 | 13.15 | 713,450 | -0.41(-3.04%) |
Sep 17, 2021 | 13.88 | 13.94 | 13.40 | 13.56 | 650,100 | -0.71(-4.98%) |
Sep 16, 2021 | 14.43 | 14.45 | 14.06 | 14.27 | 716,688 | -0.76(-5.08%) |
Sep 15, 2021 | 14.88 | 15.15 | 14.85 | 15.03 | 539,301 | +0.67(+4.65%) |
Sep 14, 2021 | 14.66 | 14.70 | 14.24 | 14.37 | 625,835 | -0.58(-3.88%) |
Sep 13, 2021 | 14.64 | 15.02 | 14.59 | 14.95 | 1,267,149 | +1.32(+9.67%) |
Sep 10, 2021 | 13.76 | 13.94 | 13.63 | 13.63 | 399,758 | +0.23(+1.70%) |
Sep 09, 2021 | 13.40 | 13.58 | 13.33 | 13.40 | 371,925 | +0.23(+1.73%) |
Sep 08, 2021 | 13.21 | 13.26 | 13.06 | 13.17 | 511,792 | +0.07(+0.54%) |
Sep 07, 2021 | 13.13 | 13.25 | 13.05 | 13.10 | 303,985 | -0.33(-2.48%) |
Sep 03, 2021 | 13.67 | 13.77 | 13.40 | 13.43 | 544,329 | +0.18(+1.32%) |
Sep 02, 2021 | 13.46 | 13.48 | 13.23 | 13.26 | 409,953 | -0.26(-1.95%) |
Sep 01, 2021 | 13.57 | 13.61 | 13.41 | 13.52 | 348,098 | +0.03(+0.20%) |
Aug 31, 2021 | 13.44 | 13.61 | 13.41 | 13.50 | 625,958 | +0.09(+0.65%) |
Aug 30, 2021 | 13.39 | 13.60 | 13.29 | 13.41 | 432,083 | -0.01(-0.07%) |
Aug 27, 2021 | 13.10 | 13.46 | 13.10 | 13.42 | 597,968 | +0.57(+4.44%) |
Aug 26, 2021 | 12.92 | 13.04 | 12.74 | 12.85 | 590,436 | -0.21(-1.61%) |
Aug 25, 2021 | 13.00 | 13.14 | 12.84 | 13.06 | 338,247 | -0.18(-1.33%) |
Aug 24, 2021 | 12.73 | 13.25 | 12.71 | 13.23 | 735,054 | +1.18(+9.76%) |
Aug 23, 2021 | 12.03 | 12.13 | 11.99 | 12.06 | 1,039,121 | +0.73(+6.43%) |
Aug 20, 2021 | 11.26 | 11.43 | 11.19 | 11.33 | 717,112 | +0.06(+0.55%) |
Aug 19, 2021 | 11.59 | 11.71 | 11.22 | 11.27 | 914,708 | -0.94(-7.70%) |
Aug 18, 2021 | 12.33 | 12.53 | 12.20 | 12.21 | 588,795 | -0.18(-1.42%) |
Aug 17, 2021 | 12.43 | 12.51 | 12.23 | 12.38 | 544,640 | +0.13(+1.08%) |
Aug 16, 2021 | 12.07 | 12.31 | 11.98 | 12.25 | 658,572 | -0.55(-4.32%) |
Aug 13, 2021 | 12.82 | 13.00 | 12.77 | 12.80 | 386,792 | -0.18(-1.42%) |
Aug 12, 2021 | 12.95 | 13.02 | 12.87 | 12.99 | 317,230 | -0.11(-0.87%) |
Aug 11, 2021 | 12.99 | 13.14 | 12.81 | 13.10 | 297,461 | +0.28(+2.19%) |
Aug 10, 2021 | 12.57 | 12.85 | 12.56 | 12.82 | 445,263 | -0.10(-0.75%) |
Aug 09, 2021 | 13.13 | 13.13 | 12.85 | 12.92 | 355,488 | -0.40(-3.03%) |
Aug 06, 2021 | 13.34 | 13.39 | 13.17 | 13.32 | 387,909 | +0.23(+1.74%) |
Aug 05, 2021 | 13.23 | 13.41 | 13.06 | 13.09 | 449,516 | -0.28(-2.10%) |
Aug 04, 2021 | 13.56 | 13.65 | 13.37 | 13.37 | 470,661 | -0.22(-1.61%) |
Aug 03, 2021 | 13.27 | 13.61 | 13.06 | 13.59 | 518,677 | +0.52(+3.96%) |
Aug 02, 2021 | 13.25 | 13.50 | 13.06 | 13.07 | 334,270 | -0.04(-0.33%) |
Jul 30, 2021 | 13.24 | 13.31 | 13.04 | 13.12 | 343,173 | -0.25(-1.84%) |
Jul 29, 2021 | 13.37 | 13.48 | 13.30 | 13.36 | 500,564 | +0.35(+2.70%) |
Jul 28, 2021 | 12.89 | 13.11 | 12.77 | 13.01 | 385,321 | +0.29(+2.28%) |
Jul 27, 2021 | 12.78 | 12.82 | 12.54 | 12.72 | 325,700 | -0.50(-3.78%) |
Jul 26, 2021 | 12.93 | 13.28 | 12.93 | 13.22 | 532,569 | +0.32(+2.45%) |
Jul 23, 2021 | 13.02 | 13.05 | 12.81 | 12.91 | 289,288 | -0.04(-0.27%) |
Jul 22, 2021 | 13.14 | 13.16 | 12.78 | 12.94 | 362,188 | -0.22(-1.67%) |
Jul 21, 2021 | 12.91 | 13.22 | 12.91 | 13.16 | 329,250 | +0.39(+3.02%) |
Jul 20, 2021 | 12.64 | 12.94 | 12.51 | 12.78 | 840,008 | +0.51(+4.15%) |
Jul 19, 2021 | 12.48 | 12.60 | 12.18 | 12.27 | 1,375,533 | -0.34(-2.72%) |
Jul 16, 2021 | 12.91 | 12.93 | 12.55 | 12.61 | 608,685 | -0.01(-0.07%) |
Jul 15, 2021 | 13.09 | 13.12 | 12.54 | 12.62 | 1,133,690 | -1.03(-7.53%) |
Jul 14, 2021 | 13.90 | 14.05 | 13.55 | 13.65 | 822,092 | +0.35(+2.64%) |
Jul 13, 2021 | 13.51 | 13.60 | 13.29 | 13.29 | 456,441 | -0.45(-3.26%) |
Jul 12, 2021 | 13.38 | 13.76 | 13.30 | 13.74 | 354,457 | +0.02(+0.13%) |
Jul 09, 2021 | 13.52 | 13.82 | 13.39 | 13.72 | 872,522 | +0.78(+6.04%) |
Jul 08, 2021 | 12.93 | 13.11 | 12.74 | 12.94 | 571,402 | -0.33(-2.51%) |
Jul 07, 2021 | 13.53 | 13.65 | 13.17 | 13.28 | 448,841 | -0.04(-0.26%) |
Jul 06, 2021 | 13.72 | 13.74 | 13.15 | 13.31 | 422,311 | -0.12(-0.91%) |
Jul 02, 2021 | 13.73 | 13.75 | 13.34 | 13.43 | 285,672 | -0.24(-1.73%) |
Jul 01, 2021 | 13.90 | 14.00 | 13.62 | 13.67 | 458,627 | +0.21(+1.57%) |
Jun 30, 2021 | 13.36 | 13.51 | 13.36 | 13.46 | 253,624 | +0.09(+0.66%) |
Jun 29, 2021 | 13.58 | 13.68 | 13.36 | 13.37 | 329,107 | +0.01(+0.07%) |
Jun 28, 2021 | 13.69 | 13.69 | 13.34 | 13.36 | 457,857 | -0.69(-4.93%) |
Jun 25, 2021 | 14.21 | 14.28 | 14.02 | 14.06 | 402,810 | +0.12(+0.88%) |
Jun 24, 2021 | 13.83 | 13.96 | 13.70 | 13.94 | 379,356 | +0.44(+3.25%) |
Jun 23, 2021 | 13.65 | 13.83 | 13.47 | 13.50 | 468,048 | +0.30(+2.26%) |
Jun 22, 2021 | 13.26 | 13.26 | 13.08 | 13.20 | 485,870 | +0.11(+0.81%) |
Jun 21, 2021 | 12.91 | 13.13 | 12.77 | 13.09 | 751,077 | +0.14(+1.08%) |
Jun 18, 2021 | 13.09 | 13.20 | 12.86 | 12.95 | 1,491,096 | -1.06(-7.58%) |
Jun 17, 2021 | 14.41 | 14.44 | 13.75 | 14.01 | 742,965 | -0.83(-5.56%) |
Jun 16, 2021 | 14.85 | 15.11 | 14.70 | 14.84 | 338,068 | -0.10(-0.65%) |
Jun 15, 2021 | 14.93 | 15.00 | 14.76 | 14.94 | 276,837 | -0.19(-1.28%) |
Jun 14, 2021 | 15.31 | 15.43 | 15.05 | 15.13 | 418,297 | +0.32(+2.13%) |
Jun 11, 2021 | 15.05 | 15.09 | 14.80 | 14.81 | 320,958 | -0.40(-2.65%) |
Jun 10, 2021 | 15.26 | 15.47 | 15.13 | 15.22 | 583,725 | +0.43(+2.91%) |
Jun 09, 2021 | 14.95 | 15.00 | 14.78 | 14.79 | 369,951 | -0.18(-1.17%) |
Jun 08, 2021 | 14.97 | 15.05 | 14.73 | 14.96 | 500,055 | -0.21(-1.39%) |
Jun 07, 2021 | 15.25 | 15.31 | 15.07 | 15.17 | 308,126 | -0.08(-0.52%) |
Jun 04, 2021 | 15.14 | 15.26 | 15.05 | 15.25 | 248,806 | +0.31(+2.06%) |
Jun 03, 2021 | 15.30 | 15.35 | 14.94 | 14.95 | 631,031 | -0.76(-4.81%) |
Jun 02, 2021 | 15.45 | 15.76 | 15.36 | 15.70 | 550,642 | +0.37(+2.41%) |