Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 10.43 | 10.76 | 10.32 | 10.64 | 313,226 | +0.10(+0.95%) |
Jun 29, 2022 | 10.50 | 10.64 | 10.04 | 10.54 | 332,974 | -0.03(-0.28%) |
Jun 28, 2022 | 10.92 | 11.18 | 10.49 | 10.57 | 308,494 | -0.21(-1.95%) |
Jun 27, 2022 | 10.51 | 11.45 | 10.51 | 10.78 | 549,295 | +0.33(+3.16%) |
Jun 24, 2022 | 11.05 | 11.26 | 10.36 | 10.45 | 2,762,138 | -0.55(-5.00%) |
Jun 23, 2022 | 10.13 | 11.30 | 10.13 | 11.00 | 543,579 | +0.95(+9.45%) |
Jun 22, 2022 | 10.00 | 10.29 | 9.600 | 10.05 | 469,920 | -0.16(-1.57%) |
Jun 21, 2022 | 11.14 | 11.14 | 10.12 | 10.21 | 348,702 | -0.43(-4.04%) |
Jun 17, 2022 | 11.02 | 11.20 | 10.14 | 10.64 | 546,625 | -1.18(-9.98%) |
Jun 16, 2022 | 12.45 | 12.45 | 11.50 | 11.82 | 265,931 | -0.97(-7.58%) |
Jun 15, 2022 | 12.88 | 13.06 | 12.05 | 12.79 | 281,485 | +0.05(+0.39%) |
Jun 14, 2022 | 13.17 | 13.56 | 12.44 | 12.74 | 233,000 | -0.42(-3.19%) |
Jun 13, 2022 | 14.10 | 14.30 | 13.05 | 13.16 | 153,733 | -1.34(-9.24%) |
Jun 10, 2022 | 14.95 | 15.21 | 14.32 | 14.50 | 270,110 | -0.64(-4.23%) |
Jun 09, 2022 | 15.80 | 15.92 | 14.74 | 15.14 | 203,590 | -0.66(-4.18%) |
Jun 08, 2022 | 15.59 | 16.05 | 15.18 | 15.80 | 193,873 | +0.15(+0.96%) |
Jun 07, 2022 | 15.79 | 15.79 | 14.46 | 15.65 | 523,787 | -0.43(-2.67%) |
Jun 06, 2022 | 17.74 | 17.94 | 15.98 | 16.08 | 276,923 | -1.53(-8.69%) |
Jun 03, 2022 | 17.39 | 17.79 | 17.20 | 17.61 | 182,731 | +0.10(+0.57%) |
Jun 02, 2022 | 17.72 | 18.00 | 17.35 | 17.51 | 169,921 | -0.21(-1.19%) |
Jun 01, 2022 | 17.77 | 17.93 | 16.51 | 17.72 | 465,963 | +0.06(+0.34%) |
May 31, 2022 | 17.34 | 17.86 | 17.15 | 17.66 | 206,218 | +0.08(+0.46%) |
May 27, 2022 | 17.38 | 17.72 | 17.23 | 17.58 | 127,994 | +0.34(+1.97%) |
May 26, 2022 | 16.55 | 17.44 | 16.45 | 17.24 | 222,921 | +0.93(+5.70%) |
May 25, 2022 | 15.63 | 16.50 | 15.51 | 16.31 | 118,273 | +0.68(+4.35%) |
May 24, 2022 | 16.30 | 16.36 | 15.39 | 15.63 | 199,178 | -0.87(-5.27%) |
May 23, 2022 | 17.09 | 17.12 | 16.39 | 16.50 | 125,186 | -0.38(-2.25%) |
May 20, 2022 | 16.80 | 16.96 | 16.57 | 16.88 | 185,684 | +0.28(+1.69%) |
May 19, 2022 | 16.66 | 17.11 | 16.60 | 16.60 | 182,310 | -0.21(-1.25%) |
May 18, 2022 | 17.41 | 17.65 | 16.67 | 16.81 | 247,691 | -0.90(-5.08%) |
May 17, 2022 | 17.06 | 17.73 | 16.83 | 17.71 | 401,737 | +0.89(+5.29%) |
May 16, 2022 | 17.04 | 17.04 | 16.35 | 16.82 | 147,689 | -0.29(-1.69%) |
May 13, 2022 | 17.17 | 17.69 | 16.87 | 17.11 | 235,524 | +0.11(+0.65%) |
May 12, 2022 | 15.74 | 17.55 | 15.74 | 17.00 | 346,061 | +1.23(+7.80%) |
May 11, 2022 | 16.38 | 16.65 | 15.70 | 15.77 | 192,647 | -0.52(-3.19%) |
May 10, 2022 | 17.78 | 17.81 | 15.76 | 16.29 | 251,305 | -0.55(-3.27%) |
May 09, 2022 | 17.30 | 17.68 | 16.73 | 16.84 | 212,465 | -0.57(-3.27%) |
May 06, 2022 | 17.37 | 17.58 | 16.79 | 17.41 | 110,911 | +0.01(+0.06%) |
May 05, 2022 | 18.41 | 18.41 | 17.30 | 17.40 | 162,444 | -1.01(-5.49%) |
May 04, 2022 | 18.33 | 18.50 | 17.15 | 18.41 | 378,261 | +0.07(+0.38%) |
May 03, 2022 | 18.10 | 18.49 | 17.56 | 18.34 | 130,516 | +0.35(+1.95%) |
May 02, 2022 | 17.32 | 18.20 | 17.29 | 17.99 | 191,074 | +0.66(+3.81%) |
Apr 29, 2022 | 17.76 | 18.10 | 17.25 | 17.33 | 120,244 | -0.55(-3.08%) |
Apr 28, 2022 | 17.80 | 18.15 | 17.13 | 17.88 | 281,841 | +0.43(+2.46%) |
Apr 27, 2022 | 18.01 | 18.27 | 17.36 | 17.45 | 131,131 | -0.54(-3.00%) |
Apr 26, 2022 | 17.57 | 18.06 | 17.34 | 17.99 | 280,619 | +0.36(+2.04%) |
Apr 25, 2022 | 16.65 | 17.82 | 16.65 | 17.63 | 246,365 | +0.64(+3.77%) |
Apr 22, 2022 | 17.18 | 17.62 | 16.84 | 16.99 | 277,000 | -0.55(-3.14%) |
Apr 21, 2022 | 18.26 | 18.43 | 17.28 | 17.54 | 368,034 | -0.63(-3.47%) |
Apr 20, 2022 | 17.72 | 18.61 | 17.72 | 18.17 | 279,129 | +0.26(+1.45%) |
Apr 19, 2022 | 17.27 | 18.18 | 17.27 | 17.91 | 257,559 | +0.50(+2.87%) |
Apr 18, 2022 | 17.06 | 18.10 | 17.06 | 17.41 | 199,362 | +0.17(+0.99%) |
Apr 14, 2022 | 17.54 | 17.66 | 16.97 | 17.24 | 201,055 | -0.23(-1.32%) |
Apr 13, 2022 | 17.12 | 17.66 | 17.12 | 17.47 | 145,544 | +0.35(+2.04%) |
Apr 12, 2022 | 16.93 | 17.83 | 16.93 | 17.12 | 178,993 | +0.31(+1.84%) |
Apr 11, 2022 | 16.41 | 17.07 | 16.41 | 16.81 | 108,619 | +0.31(+1.88%) |
Apr 08, 2022 | 16.45 | 16.82 | 16.10 | 16.50 | 160,789 | +0.27(+1.66%) |
Apr 07, 2022 | 16.37 | 16.46 | 15.73 | 16.23 | 235,214 | +0.10(+0.62%) |
Apr 06, 2022 | 16.91 | 16.93 | 16.09 | 16.13 | 162,506 | -0.92(-5.40%) |
Apr 05, 2022 | 17.83 | 17.85 | 16.93 | 17.05 | 125,822 | -0.73(-4.11%) |
Apr 04, 2022 | 17.14 | 17.80 | 16.96 | 17.78 | 254,406 | +0.71(+4.16%) |
Apr 01, 2022 | 17.12 | 17.37 | 16.82 | 17.07 | 167,787 | -0.01(-0.06%) |
Mar 31, 2022 | 17.95 | 18.02 | 17.03 | 17.08 | 192,841 | -0.97(-5.37%) |
Mar 30, 2022 | 18.71 | 18.71 | 17.90 | 18.05 | 245,342 | -0.59(-3.17%) |
Mar 29, 2022 | 18.16 | 18.92 | 17.74 | 18.64 | 207,500 | +0.86(+4.84%) |
Mar 28, 2022 | 18.17 | 18.43 | 17.31 | 17.78 | 230,142 | -0.19(-1.06%) |
Mar 25, 2022 | 19.06 | 19.24 | 17.60 | 17.97 | 398,667 | -1.21(-6.31%) |
Mar 24, 2022 | 19.38 | 19.47 | 18.78 | 19.18 | 197,219 | -0.31(-1.59%) |
Mar 23, 2022 | 21.20 | 21.48 | 19.38 | 19.49 | 290,801 | -1.97(-9.18%) |
Mar 22, 2022 | 20.53 | 21.98 | 20.01 | 21.46 | 392,400 | +0.94(+4.58%) |
Mar 21, 2022 | 22.08 | 22.08 | 20.07 | 20.52 | 270,588 | -1.72(-7.73%) |
Mar 18, 2022 | 22.90 | 23.05 | 21.91 | 22.24 | 507,372 | -0.78(-3.39%) |
Mar 17, 2022 | 22.37 | 23.09 | 22.14 | 23.02 | 618,864 | +0.43(+1.90%) |
Mar 16, 2022 | 22.16 | 22.80 | 21.37 | 22.59 | 491,193 | +0.68(+3.10%) |
Mar 15, 2022 | 20.38 | 22.05 | 20.26 | 21.91 | 151,982 | +1.51(+7.40%) |
Mar 14, 2022 | 21.93 | 22.16 | 20.17 | 20.40 | 275,092 | -1.55(-7.06%) |
Mar 11, 2022 | 21.77 | 22.37 | 21.75 | 21.95 | 313,083 | -0.11(-0.50%) |
Mar 10, 2022 | 21.20 | 22.11 | 21.20 | 22.06 | 145,342 | +0.66(+3.08%) |
Mar 09, 2022 | 20.84 | 21.50 | 20.01 | 21.40 | 156,562 | +0.70(+3.38%) |
Mar 08, 2022 | 21.00 | 21.30 | 20.35 | 20.70 | 383,810 | -0.30(-1.43%) |
Mar 07, 2022 | 20.91 | 21.34 | 20.34 | 21.00 | 308,792 | +0.08(+0.38%) |
Mar 04, 2022 | 21.17 | 21.51 | 20.37 | 20.92 | 256,789 | -0.14(-0.66%) |
Mar 03, 2022 | 21.29 | 21.35 | 20.41 | 21.06 | 221,925 | -0.19(-0.89%) |
Mar 02, 2022 | 20.85 | 21.65 | 20.82 | 21.25 | 150,666 | +0.43(+2.07%) |
Mar 01, 2022 | 20.08 | 21.10 | 20.01 | 20.82 | 86,919 | +0.70(+3.48%) |
Feb 28, 2022 | 19.23 | 20.12 | 19.04 | 20.12 | 140,233 | +0.82(+4.25%) |
Feb 25, 2022 | 18.34 | 19.41 | 18.51 | 19.30 | 145,653 | +0.87(+4.72%) |
Feb 24, 2022 | 17.35 | 18.54 | 17.04 | 18.43 | 394,841 | +0.77(+4.36%) |
Feb 23, 2022 | 18.59 | 18.59 | 17.57 | 17.66 | 615,429 | -0.81(-4.39%) |
Feb 22, 2022 | 18.91 | 19.01 | 18.16 | 18.47 | 299,424 | -0.59(-3.10%) |
Feb 18, 2022 | 19.06 | 0 | +0.62(+3.36%) | |||
Feb 17, 2022 | 18.68 | 18.82 | 18.32 | 18.44 | 141,791 | -0.34(-1.81%) |
Feb 16, 2022 | 18.74 | 19.05 | 18.49 | 18.78 | 160,051 | -0.02(-0.11%) |
Feb 15, 2022 | 18.58 | 18.98 | 18.58 | 18.80 | 117,246 | +0.53(+2.90%) |
Feb 14, 2022 | 17.97 | 18.55 | 17.97 | 18.27 | 157,514 | +0.28(+1.56%) |
Feb 11, 2022 | 17.95 | 18.20 | 17.80 | 17.99 | 281,115 | +0.07(+0.39%) |
Feb 10, 2022 | 17.97 | 18.71 | 17.88 | 17.92 | 221,350 | -0.47(-2.56%) |
Feb 09, 2022 | 18.31 | 18.72 | 18.15 | 18.39 | 75,256 | +0.30(+1.66%) |
Feb 08, 2022 | 17.64 | 18.19 | 17.60 | 18.09 | 111,265 | +0.53(+3.02%) |
Feb 07, 2022 | 17.45 | 17.73 | 17.31 | 17.56 | 111,806 | +0.22(+1.27%) |
Feb 04, 2022 | 17.61 | 17.68 | 17.02 | 17.34 | 169,147 | -0.32(-1.81%) |
Feb 03, 2022 | 17.99 | 17.62 | 17.66 | 78,682 | -0.59(-3.23%) | |
Feb 02, 2022 | 18.24 | 18.52 | 17.85 | 18.25 | 111,859 | -0.06(-0.33%) |
Feb 01, 2022 | 18.58 | 18.94 | 18.17 | 18.31 | 72,964 | -0.33(-1.77%) |
Jan 31, 2022 | 18.05 | 18.64 | 202,317 | +0.54(+2.98%) | ||
Jan 28, 2022 | 17.49 | 18.35 | 17.24 | 18.10 | 135,493 | +0.52(+2.96%) |
Jan 27, 2022 | 17.54 | 17.80 | 17.18 | 17.58 | 168,802 | +0.00(+0.00%) |
Jan 26, 2022 | 18.50 | 18.52 | 17.11 | 17.58 | 205,353 | -0.32(-1.79%) |
Jan 25, 2022 | 18.08 | 18.34 | 17.70 | 17.90 | 148,717 | -0.50(-2.72%) |
Jan 24, 2022 | 17.24 | 18.43 | 16.88 | 18.40 | 191,782 | +0.80(+4.55%) |
Jan 21, 2022 | 17.71 | 18.15 | 17.36 | 17.60 | 309,349 | -0.11(-0.62%) |
Jan 20, 2022 | 18.38 | 18.84 | 17.61 | 17.71 | 418,875 | -0.42(-2.32%) |
Jan 19, 2022 | 18.53 | 18.82 | 17.80 | 18.13 | 280,518 | -0.62(-3.31%) |
Jan 18, 2022 | 19.84 | 20.00 | 18.45 | 18.75 | 399,777 | -0.97(-4.92%) |
Jan 14, 2022 | 19.72 | 0 | +0.17(+0.87%) | |||
Jan 13, 2022 | 19.00 | 19.65 | 18.68 | 19.55 | 116,077 | +0.71(+3.77%) |
Jan 12, 2022 | 18.92 | 19.37 | 18.61 | 18.84 | 114,403 | -0.12(-0.63%) |
Jan 11, 2022 | 18.70 | 19.05 | 18.50 | 18.96 | 55,720 | +0.23(+1.23%) |
Jan 10, 2022 | 18.08 | 18.74 | 17.55 | 18.73 | 112,217 | +0.71(+3.94%) |
Jan 07, 2022 | 18.63 | 18.64 | 17.66 | 18.02 | 211,372 | -0.71(-3.79%) |
Jan 06, 2022 | 19.64 | 19.68 | 18.56 | 18.73 | 191,654 | -0.82(-4.19%) |
Jan 05, 2022 | 19.53 | 20.04 | 19.35 | 19.55 | 260,220 | +0.15(+0.77%) |
Jan 04, 2022 | 19.29 | 19.61 | 19.25 | 19.40 | 103,371 | +0.01(+0.05%) |
Jan 03, 2022 | 19.59 | 19.81 | 19.34 | 19.39 | 150,537 | -0.06(-0.31%) |
Dec 31, 2021 | 19.33 | 19.65 | 19.20 | 19.45 | 88,387 | +0.06(+0.31%) |
Dec 30, 2021 | 19.55 | 19.83 | 19.19 | 19.39 | 131,443 | -0.15(-0.77%) |
Dec 29, 2021 | 19.21 | 19.76 | 18.76 | 19.54 | 190,295 | +0.24(+1.24%) |
Dec 28, 2021 | 19.08 | 19.39 | 18.91 | 19.30 | 126,228 | +0.00(+0.00%) |
Dec 27, 2021 | 19.18 | 19.30 | 18.83 | 19.30 | 78,397 | +0.22(+1.15%) |
Dec 23, 2021 | 19.08 | 19.26 | 18.84 | 19.08 | 62,541 | +0.01(+0.05%) |
Dec 22, 2021 | 18.72 | 19.22 | 18.55 | 19.07 | 80,586 | +0.42(+2.25%) |
Dec 21, 2021 | 18.26 | 18.70 | 18.17 | 18.65 | 91,153 | +0.65(+3.61%) |
Dec 20, 2021 | 18.39 | 18.39 | 17.81 | 18.00 | 146,566 | -0.65(-3.49%) |
Dec 17, 2021 | 18.38 | 18.74 | 17.87 | 18.65 | 228,552 | +0.49(+2.70%) |
Dec 16, 2021 | 18.51 | 18.90 | 18.11 | 18.16 | 139,348 | -0.54(-2.89%) |
Dec 15, 2021 | 18.58 | 18.82 | 17.88 | 18.70 | 259,184 | +0.01(+0.05%) |
Dec 14, 2021 | 18.69 | 18.86 | 18.21 | 18.69 | 242,683 | -0.09(-0.48%) |
Dec 13, 2021 | 19.40 | 19.44 | 18.32 | 18.78 | 279,348 | -0.50(-2.59%) |
Dec 10, 2021 | 18.94 | 19.28 | 18.84 | 19.28 | 104,475 | +0.44(+2.34%) |
Dec 09, 2021 | 18.78 | 19.09 | 18.65 | 18.84 | 123,256 | +0.01(+0.05%) |
Dec 08, 2021 | 18.80 | 19.01 | 18.32 | 18.83 | 86,400 | +0.20(+1.07%) |
Dec 07, 2021 | 18.21 | 19.15 | 18.15 | 18.63 | 230,814 | +0.48(+2.64%) |
Dec 06, 2021 | 17.06 | 18.31 | 16.75 | 18.15 | 217,667 | +1.09(+6.39%) |
Dec 03, 2021 | 17.38 | 17.45 | 16.58 | 17.06 | 628,820 | -0.21(-1.22%) |
Dec 02, 2021 | 17.37 | 17.46 | 16.62 | 17.27 | 384,942 | +0.00(+0.00%) |
Dec 01, 2021 | 17.07 | 17.64 | 16.94 | 17.27 | 217,768 | +0.50(+2.98%) |
Nov 30, 2021 | 17.29 | 17.73 | 16.30 | 16.77 | 625,965 | -0.51(-2.95%) |
Nov 29, 2021 | 17.75 | 17.76 | 17.03 | 17.28 | 326,871 | -0.13(-0.75%) |
Nov 26, 2021 | 17.47 | 17.69 | 16.91 | 17.41 | 83,407 | -0.34(-1.92%) |
Nov 24, 2021 | 17.52 | 17.85 | 17.17 | 17.75 | 124,589 | +0.12(+0.68%) |
Nov 23, 2021 | 17.87 | 18.17 | 16.94 | 17.63 | 189,286 | -0.28(-1.56%) |
Nov 22, 2021 | 18.04 | 18.27 | 17.72 | 17.91 | 141,816 | -0.01(-0.06%) |
Nov 19, 2021 | 17.62 | 17.92 | 17.33 | 17.92 | 246,338 | +0.24(+1.36%) |
Nov 18, 2021 | 18.37 | 17.80 | 17.62 | 17.68 | 248,211 | -0.53(-2.91%) |
Nov 17, 2021 | 18.85 | 18.85 | 18.00 | 18.21 | 295,953 | -0.51(-2.72%) |
Nov 16, 2021 | 18.14 | 18.73 | 17.90 | 18.72 | 155,609 | +0.52(+2.86%) |
Nov 15, 2021 | 18.31 | 18.44 | 17.90 | 18.20 | 485,926 | -0.02(-0.11%) |
Nov 12, 2021 | 16.60 | 18.26 | 16.60 | 18.22 | 307,200 | +1.23(+7.24%) |
Nov 11, 2021 | 16.65 | 17.00 | 16.00 | 16.99 | 322,834 | +0.34(+2.04%) |
Nov 10, 2021 | 16.00 | 16.65 | 538,624 | +0.06(+0.36%) | ||
Nov 09, 2021 | 16.71 | 16.88 | 16.36 | 16.59 | 336,795 | +0.08(+0.48%) |
Nov 08, 2021 | 16.15 | 17.08 | 16.08 | 16.51 | 405,087 | +0.28(+1.73%) |
Nov 05, 2021 | 15.83 | 16.49 | 15.60 | 16.23 | 680,636 | +0.45(+2.85%) |
Nov 04, 2021 | 15.58 | 15.87 | 15.35 | 15.78 | 379,543 | +0.27(+1.74%) |
Nov 03, 2021 | 15.54 | 16.10 | 15.45 | 15.51 | 216,617 | +0.09(+0.58%) |
Nov 02, 2021 | 16.02 | 16.02 | 15.25 | 15.42 | 210,890 | -0.49(-3.08%) |
Nov 01, 2021 | 16.07 | 15.87 | 15.73 | 15.91 | 140,060 | +0.04(+0.25%) |
Oct 29, 2021 | 16.19 | 16.55 | 15.78 | 15.87 | 164,556 | -0.28(-1.73%) |
Oct 28, 2021 | 16.53 | 16.53 | 15.88 | 16.15 | 139,889 | +0.12(+0.75%) |
Oct 27, 2021 | 16.25 | 16.50 | 15.30 | 16.03 | 350,438 | -0.29(-1.78%) |
Oct 26, 2021 | 16.58 | 16.32 | 130,597 | -0.09(-0.55%) | ||
Oct 25, 2021 | 16.47 | 16.79 | 16.34 | 16.41 | 114,713 | -0.05(-0.30%) |
Oct 22, 2021 | 16.65 | 17.04 | 16.32 | 16.46 | 91,895 | -0.27(-1.61%) |
Oct 21, 2021 | 16.29 | 16.86 | 16.25 | 16.73 | 139,620 | +0.37(+2.26%) |
Oct 20, 2021 | 16.62 | 16.87 | 16.26 | 16.36 | 140,378 | -0.04(-0.24%) |
Oct 19, 2021 | 16.35 | 16.62 | 16.21 | 16.40 | 72,083 | +0.08(+0.49%) |
Oct 18, 2021 | 16.73 | 17.00 | 16.18 | 16.32 | 89,367 | -0.20(-1.21%) |
Oct 15, 2021 | 17.29 | 17.29 | 16.34 | 16.52 | 86,012 | -0.61(-3.56%) |
Oct 14, 2021 | 16.03 | 17.75 | 16.03 | 17.13 | 301,248 | +0.93(+5.74%) |
Oct 13, 2021 | 16.08 | 16.42 | 15.64 | 16.20 | 109,036 | +0.33(+2.08%) |
Oct 12, 2021 | 16.47 | 16.48 | 15.80 | 15.87 | 145,703 | -0.34(-2.10%) |
Oct 11, 2021 | 16.20 | 16.66 | 16.16 | 16.21 | 56,679 | +0.16(+1.00%) |
Oct 08, 2021 | 16.28 | 16.37 | 15.76 | 16.05 | 131,867 | -0.28(-1.71%) |
Oct 07, 2021 | 16.43 | 16.67 | 15.90 | 16.33 | 229,175 | +0.01(+0.06%) |
Oct 06, 2021 | 16.89 | 16.94 | 16.22 | 16.32 | 287,701 | -0.64(-3.77%) |
Oct 05, 2021 | 18.15 | 18.20 | 16.42 | 16.96 | 365,777 | -0.89(-4.99%) |
Oct 04, 2021 | 17.87 | 18.23 | 17.62 | 17.85 | 85,814 | +0.00(+0.00%) |
Oct 01, 2021 | 17.38 | 17.93 | 17.32 | 17.85 | 71,306 | +0.52(+3.00%) |
Sep 30, 2021 | 17.77 | 17.80 | 17.28 | 17.33 | 610,076 | -0.38(-2.15%) |
Sep 29, 2021 | 17.63 | 18.10 | 17.63 | 17.71 | 258,770 | -0.26(-1.45%) |
Sep 28, 2021 | 18.00 | 18.18 | 17.69 | 17.97 | 152,093 | -0.23(-1.26%) |
Sep 27, 2021 | 18.12 | 18.40 | 18.03 | 18.20 | 100,065 | -0.03(-0.16%) |
Sep 24, 2021 | 18.12 | 18.51 | 17.84 | 18.23 | 88,248 | -0.02(-0.11%) |
Sep 23, 2021 | 18.22 | 18.57 | 18.08 | 18.25 | 63,917 | +0.26(+1.45%) |
Sep 22, 2021 | 18.52 | 18.57 | 17.95 | 17.99 | 283,853 | -0.39(-2.12%) |
Sep 21, 2021 | 19.06 | 19.15 | 18.30 | 18.38 | 415,181 | -0.51(-2.70%) |
Sep 20, 2021 | 18.60 | 18.90 | 18.13 | 18.89 | 239,237 | +0.23(+1.23%) |
Sep 17, 2021 | 19.58 | 19.88 | 18.65 | 18.66 | 754,224 | -0.82(-4.21%) |
Sep 16, 2021 | 19.49 | 20.02 | 19.20 | 19.48 | 198,696 | -0.02(-0.10%) |
Sep 15, 2021 | 19.21 | 19.66 | 19.00 | 19.50 | 131,796 | +0.40(+2.09%) |
Sep 14, 2021 | 19.00 | 19.91 | 18.55 | 19.10 | 548,240 | +0.12(+0.61%) |
Sep 13, 2021 | 21.64 | 21.64 | 18.86 | 18.98 | 594,907 | -1.89(-9.08%) |
Sep 10, 2021 | 20.50 | 21.27 | 20.48 | 20.88 | 151,673 | +0.51(+2.50%) |
Sep 09, 2021 | 20.31 | 20.78 | 20.13 | 20.37 | 91,326 | +0.13(+0.64%) |
Sep 08, 2021 | 20.79 | 20.91 | 20.11 | 20.24 | 177,441 | -0.73(-3.48%) |
Sep 07, 2021 | 20.90 | 21.43 | 20.80 | 20.97 | 367,416 | +0.16(+0.77%) |
Sep 03, 2021 | 21.35 | 21.83 | 20.75 | 20.81 | 166,402 | -0.49(-2.30%) |
Sep 02, 2021 | 21.09 | 21.90 | 21.09 | 21.30 | 237,738 | +0.21(+1.00%) |
Sep 01, 2021 | 20.99 | 21.77 | 20.75 | 21.09 | 469,171 | +0.29(+1.39%) |
Aug 31, 2021 | 20.73 | 21.59 | 20.60 | 20.80 | 613,115 | +0.07(+0.34%) |
Aug 30, 2021 | 20.83 | 20.95 | 20.02 | 20.73 | 287,677 | +0.24(+1.17%) |
Aug 27, 2021 | 20.62 | 20.72 | 19.74 | 20.49 | 288,682 | +0.19(+0.94%) |
Aug 26, 2021 | 20.99 | 21.08 | 20.16 | 20.30 | 383,159 | -0.59(-2.82%) |
Aug 25, 2021 | 21.52 | 21.59 | 20.64 | 20.89 | 377,668 | -1.18(-5.35%) |
Aug 24, 2021 | 21.89 | 22.44 | 21.85 | 22.07 | 97,703 | +0.27(+1.24%) |
Aug 23, 2021 | 21.88 | 22.12 | 21.64 | 21.80 | 83,992 | -0.03(-0.14%) |
Aug 20, 2021 | 21.60 | 22.33 | 21.50 | 21.83 | 103,800 | +0.29(+1.35%) |
Aug 19, 2021 | 20.95 | 21.97 | 20.59 | 21.54 | 92,479 | +0.57(+2.72%) |
Aug 18, 2021 | 20.53 | 21.36 | 20.11 | 20.97 | 111,889 | +0.50(+2.44%) |
Aug 17, 2021 | 20.88 | 20.88 | 20.07 | 20.47 | 111,303 | -0.60(-2.85%) |
Aug 16, 2021 | 21.14 | 21.90 | 20.68 | 21.07 | 109,101 | +0.03(+0.14%) |
Aug 13, 2021 | 21.58 | 22.31 | 20.95 | 21.04 | 366,280 | -0.46(-2.14%) |
Aug 12, 2021 | 22.21 | 22.41 | 21.34 | 21.50 | 446,407 | -0.78(-3.50%) |
Aug 11, 2021 | 22.77 | 22.89 | 22.26 | 22.28 | 212,952 | -0.60(-2.62%) |
Aug 10, 2021 | 22.75 | 24.24 | 21.51 | 22.88 | 873,086 | -1.53(-6.27%) |
Aug 09, 2021 | 24.80 | 24.90 | 24.12 | 24.41 | 88,766 | -0.34(-1.37%) |
Aug 06, 2021 | 24.11 | 24.86 | 23.55 | 24.75 | 86,040 | +0.83(+3.47%) |
Aug 05, 2021 | 23.51 | 24.69 | 23.51 | 23.92 | 77,127 | +0.36(+1.53%) |
Aug 04, 2021 | 23.91 | 24.32 | 23.29 | 23.56 | 55,317 | -0.39(-1.63%) |
Aug 03, 2021 | 24.16 | 24.39 | 23.38 | 23.95 | 63,195 | -0.08(-0.33%) |
Aug 02, 2021 | 23.33 | 24.56 | 23.15 | 24.03 | 79,903 | +0.88(+3.80%) |
Jul 30, 2021 | 23.77 | 24.21 | 22.56 | 23.15 | 158,775 | -0.97(-4.02%) |
Jul 29, 2021 | 21.59 | 24.85 | 21.50 | 24.12 | 524,717 | +3.14(+14.97%) |
Jul 28, 2021 | 21.77 | 22.10 | 20.56 | 20.98 | 98,434 | -0.86(-3.94%) |
Jul 27, 2021 | 20.29 | 21.99 | 20.02 | 21.84 | 154,424 | +1.41(+6.90%) |
Jul 26, 2021 | 21.54 | 21.65 | 20.32 | 20.43 | 67,269 | -1.06(-4.93%) |
Jul 23, 2021 | 20.83 | 21.99 | 20.55 | 21.49 | 84,771 | +0.73(+3.52%) |
Jul 22, 2021 | 20.81 | 21.12 | 20.19 | 20.76 | 58,709 | -0.22(-1.05%) |
Jul 21, 2021 | 21.15 | 21.31 | 20.38 | 20.98 | 79,447 | -0.08(-0.38%) |
Jul 20, 2021 | 19.73 | 21.37 | 19.65 | 21.06 | 134,010 | +1.57(+8.06%) |
Jul 19, 2021 | 18.41 | 19.90 | 18.30 | 19.49 | 236,321 | +0.85(+4.56%) |
Jul 16, 2021 | 18.95 | 19.46 | 18.52 | 18.64 | 150,036 | -0.14(-0.75%) |
Jul 15, 2021 | 19.30 | 19.49 | 18.05 | 18.78 | 274,598 | -0.80(-4.09%) |
Jul 14, 2021 | 19.32 | 19.78 | 19.11 | 19.58 | 504,633 | +0.30(+1.56%) |
Jul 13, 2021 | 20.20 | 20.50 | 19.05 | 19.28 | 261,566 | -1.04(-5.12%) |
Jul 12, 2021 | 20.80 | 20.82 | 20.20 | 20.32 | 85,717 | -0.54(-2.59%) |
Jul 09, 2021 | 21.24 | 21.41 | 20.77 | 20.86 | 80,132 | -0.19(-0.90%) |
Jul 08, 2021 | 20.90 | 21.23 | 20.31 | 21.05 | 154,748 | -0.41(-1.91%) |
Jul 07, 2021 | 21.32 | 22.11 | 20.87 | 21.46 | 153,052 | -0.04(-0.19%) |
Jul 06, 2021 | 23.10 | 23.10 | 21.21 | 21.50 | 190,574 | -1.45(-6.32%) |
Jul 02, 2021 | 24.22 | 24.22 | 22.80 | 22.95 | 118,113 | -1.12(-4.65%) |