Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.280 | 9.300 | 9.074 | 9.150 | 3,918 | -0.16(-1.72%) |
Jul 28, 2022 | 9.215 | 9.345 | 9.065 | 9.310 | 5,171 | +0.24(+2.64%) |
Jul 27, 2022 | 9.427 | 9.428 | 9.010 | 9.070 | 2,850 | -0.18(-1.95%) |
Jul 26, 2022 | 9.570 | 9.641 | 9.250 | 9.250 | 7,533 | -0.54(-5.51%) |
Jul 25, 2022 | 9.800 | 9.800 | 9.334 | 9.790 | 4,321 | -0.15(-1.46%) |
Jul 22, 2022 | 9.790 | 9.935 | 9.600 | 9.935 | 700 | +0.19(+1.90%) |
Jul 21, 2022 | 9.641 | 9.954 | 9.641 | 9.750 | 3,600 | +0.05(+0.52%) |
Jul 20, 2022 | 10.00 | 10.27 | 9.700 | 9.700 | 5,493 | -0.33(-3.29%) |
Jul 19, 2022 | 10.50 | 10.50 | 10.03 | 10.03 | 3,858 | -0.46(-4.34%) |
Jul 18, 2022 | 10.77 | 10.77 | 10.22 | 10.48 | 1,780 | -0.26(-2.37%) |
Jul 15, 2022 | 10.83 | 10.83 | 10.74 | 10.74 | 645 | -0.24(-2.20%) |
Jul 14, 2022 | 10.75 | 10.98 | 10.66 | 10.98 | 4,289 | +0.06(+0.54%) |
Jul 13, 2022 | 11.00 | 11.00 | 10.63 | 10.92 | 1,989 | +0.22(+2.08%) |
Jul 12, 2022 | 10.57 | 10.70 | 10.55 | 10.70 | 3,381 | +0.10(+0.94%) |
Jul 11, 2022 | 10.47 | 10.60 | 10.47 | 10.60 | 1,563 | -0.01(-0.09%) |
Jul 08, 2022 | 10.53 | 10.67 | 10.40 | 10.61 | 5,758 | +0.15(+1.43%) |
Jul 07, 2022 | 10.50 | 10.57 | 10.35 | 10.46 | 3,745 | +0.10(+0.97%) |
Jul 06, 2022 | 10.56 | 10.62 | 10.36 | 10.36 | 3,357 | -0.21(-2.00%) |
Jul 05, 2022 | 10.41 | 10.67 | 10.30 | 10.57 | 2,028 | +0.18(+1.75%) |
Jul 01, 2022 | 10.40 | 10.54 | 10.39 | 10.39 | 1,064 | -0.37(-3.44%) |
Jun 30, 2022 | 10.76 | 10.76 | 10.20 | 10.76 | 3,517 | +0.00(+0.05%) |
Jun 29, 2022 | 11.00 | 11.13 | 10.65 | 10.76 | 3,717 | -0.17(-1.60%) |
Jun 28, 2022 | 11.60 | 11.60 | 10.66 | 10.93 | 1,871 | -0.31(-2.75%) |
Jun 27, 2022 | 11.51 | 11.60 | 10.90 | 11.24 | 4,941 | +0.24(+2.18%) |
Jun 24, 2022 | 11.25 | 11.50 | 11.00 | 11.00 | 5,019 | -0.40(-3.51%) |
Jun 23, 2022 | 11.10 | 11.80 | 11.10 | 11.40 | 2,738 | +0.01(+0.09%) |
Jun 22, 2022 | 12.19 | 12.35 | 11.25 | 11.39 | 19,195 | -0.97(-7.81%) |
Jun 21, 2022 | 12.35 | 12.60 | 11.90 | 12.36 | 2,845 | +0.51(+4.26%) |
Jun 17, 2022 | 12.50 | 12.63 | 11.85 | 11.85 | 14,426 | -0.62(-4.97%) |
Jun 16, 2022 | 12.70 | 13.06 | 12.36 | 12.47 | 4,353 | -0.98(-7.29%) |
Jun 15, 2022 | 13.87 | 13.87 | 13.45 | 13.45 | 12,746 | -0.04(-0.30%) |
Jun 14, 2022 | 14.31 | 14.60 | 13.00 | 13.49 | 16,352 | -0.67(-4.73%) |
Jun 13, 2022 | 14.89 | 14.89 | 13.76 | 14.16 | 9,589 | -1.01(-6.66%) |
Jun 10, 2022 | 15.10 | 15.36 | 14.60 | 15.17 | 41,069 | -0.03(-0.20%) |
Jun 09, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 466 | +0.15(+1.00%) |
Jun 08, 2022 | 15.30 | 15.58 | 14.87 | 15.05 | 9,230 | -0.35(-2.27%) |
Jun 07, 2022 | 15.45 | 15.76 | 15.20 | 15.40 | 1,803 | -0.15(-0.96%) |
Jun 06, 2022 | 15.80 | 15.93 | 15.55 | 15.55 | 1,656 | -0.70(-4.31%) |
Jun 03, 2022 | 16.35 | 16.40 | 15.52 | 16.25 | 7,485 | +0.04(+0.23%) |
Jun 02, 2022 | 16.16 | 16.35 | 15.95 | 16.21 | 9,647 | +0.18(+1.14%) |
Jun 01, 2022 | 16.44 | 16.48 | 15.89 | 16.03 | 12,845 | -0.38(-2.32%) |
May 31, 2022 | 16.05 | 16.48 | 16.00 | 16.41 | 9,179 | +0.18(+1.09%) |
May 27, 2022 | 14.93 | 16.25 | 14.93 | 16.23 | 56,250 | +1.20(+8.01%) |
May 26, 2022 | 14.98 | 15.49 | 14.98 | 15.03 | 4,809 | -0.31(-2.02%) |
May 25, 2022 | 15.26 | 15.34 | 15.26 | 15.34 | 806 | -0.19(-1.20%) |
May 24, 2022 | 15.26 | 15.70 | 15.20 | 15.53 | 4,003 | -0.20(-1.30%) |
May 23, 2022 | 15.63 | 15.73 | 15.47 | 15.73 | 4,930 | +0.17(+1.06%) |
May 20, 2022 | 15.72 | 15.97 | 15.56 | 15.56 | 4,025 | -0.83(-5.09%) |
May 19, 2022 | 16.44 | 16.45 | 15.75 | 16.40 | 6,379 | -0.24(-1.45%) |
May 18, 2022 | 16.43 | 16.89 | 16.43 | 16.64 | 14,319 | -0.20(-1.18%) |
May 17, 2022 | 16.24 | 16.88 | 15.49 | 16.84 | 16,927 | +0.90(+5.65%) |
May 16, 2022 | 14.46 | 16.42 | 14.40 | 15.94 | 31,843 | +1.74(+12.25%) |
May 13, 2022 | 13.66 | 14.20 | 13.62 | 14.20 | 3,953 | +0.47(+3.42%) |
May 12, 2022 | 12.61 | 13.75 | 12.61 | 13.73 | 17,219 | +0.53(+4.02%) |
May 11, 2022 | 12.51 | 13.32 | 12.38 | 13.20 | 11,778 | +0.25(+1.93%) |
May 10, 2022 | 12.91 | 13.09 | 12.27 | 12.95 | 25,484 | +0.36(+2.86%) |
May 09, 2022 | 14.03 | 14.04 | 12.14 | 12.59 | 31,184 | -1.40(-10.01%) |
May 06, 2022 | 13.61 | 14.60 | 13.61 | 13.99 | 4,867 | -0.25(-1.75%) |
May 05, 2022 | 14.72 | 14.72 | 13.01 | 14.24 | 84,525 | -1.19(-7.71%) |
May 04, 2022 | 15.00 | 15.50 | 15.00 | 15.43 | 2,573 | +0.31(+2.05%) |
May 03, 2022 | 15.07 | 15.25 | 15.01 | 15.12 | 12,368 | +0.11(+0.73%) |
May 02, 2022 | 15.00 | 15.15 | 15.00 | 15.01 | 12,491 | +0.41(+2.81%) |
Apr 29, 2022 | 14.95 | 15.18 | 14.50 | 14.60 | 19,653 | -0.31(-2.08%) |
Apr 28, 2022 | 14.62 | 14.98 | 14.60 | 14.91 | 8,997 | +0.06(+0.40%) |
Apr 27, 2022 | 15.41 | 15.41 | 14.58 | 14.85 | 11,759 | -0.09(-0.60%) |
Apr 26, 2022 | 15.04 | 15.04 | 14.75 | 14.94 | 4,400 | -0.23(-1.52%) |
Apr 25, 2022 | 14.75 | 15.22 | 14.75 | 15.17 | 10,734 | +0.09(+0.57%) |
Apr 22, 2022 | 15.20 | 15.20 | 14.85 | 15.08 | 4,115 | -0.01(-0.04%) |
Apr 21, 2022 | 15.05 | 15.09 | 14.70 | 15.09 | 6,497 | +0.04(+0.27%) |
Apr 20, 2022 | 14.66 | 15.20 | 14.66 | 15.05 | 4,617 | +0.15(+1.01%) |
Apr 19, 2022 | 15.15 | 15.39 | 14.90 | 14.90 | 8,108 | -0.46(-2.99%) |
Apr 18, 2022 | 15.13 | 15.50 | 14.99 | 15.36 | 2,615 | -0.03(-0.19%) |
Apr 14, 2022 | 15.30 | 15.72 | 15.05 | 15.39 | 19,988 | -0.48(-3.02%) |
Apr 13, 2022 | 15.30 | 15.87 | 15.03 | 15.87 | 7,679 | +0.16(+0.99%) |
Apr 12, 2022 | 16.15 | 16.22 | 15.55 | 15.71 | 16,254 | -0.16(-0.98%) |
Apr 11, 2022 | 16.04 | 16.39 | 15.80 | 15.87 | 20,062 | -0.10(-0.63%) |
Apr 08, 2022 | 16.25 | 16.31 | 15.85 | 15.97 | 7,271 | -0.52(-3.15%) |
Apr 07, 2022 | 16.22 | 16.49 | 15.75 | 16.49 | 5,605 | -0.16(-0.96%) |
Apr 06, 2022 | 16.53 | 16.68 | 16.20 | 16.65 | 15,083 | -0.02(-0.13%) |
Apr 05, 2022 | 16.80 | 16.80 | 16.21 | 16.67 | 6,479 | +0.20(+1.21%) |
Apr 04, 2022 | 16.20 | 16.52 | 16.20 | 16.47 | 7,902 | +0.13(+0.81%) |
Apr 01, 2022 | 16.20 | 16.47 | 16.00 | 16.34 | 14,762 | +0.19(+1.18%) |
Mar 31, 2022 | 16.09 | 16.15 | 15.86 | 16.15 | 4,439 | +0.00(+0.00%) |
Mar 30, 2022 | 16.08 | 16.16 | 16.00 | 16.15 | 2,965 | +0.00(+0.00%) |
Mar 29, 2022 | 15.84 | 16.20 | 15.80 | 16.15 | 5,387 | +0.16(+1.00%) |
Mar 28, 2022 | 15.98 | 16.22 | 15.74 | 15.99 | 10,594 | +0.02(+0.13%) |
Mar 25, 2022 | 15.77 | 15.99 | 15.57 | 15.97 | 16,609 | +0.01(+0.03%) |
Mar 24, 2022 | 15.73 | 15.97 | 15.39 | 15.96 | 4,826 | +0.12(+0.75%) |
Mar 23, 2022 | 15.60 | 16.00 | 15.60 | 15.85 | 6,297 | -0.10(-0.65%) |
Mar 22, 2022 | 15.92 | 16.39 | 15.91 | 15.95 | 7,201 | -0.53(-3.22%) |
Mar 21, 2022 | 15.86 | 16.91 | 15.81 | 16.48 | 20,080 | -1.19(-6.73%) |
Mar 18, 2022 | 16.75 | 17.97 | 16.60 | 17.67 | 30,132 | +1.86(+11.76%) |
Mar 17, 2022 | 16.31 | 17.00 | 15.81 | 15.81 | 15,674 | -0.13(-0.82%) |
Mar 16, 2022 | 16.00 | 16.45 | 15.94 | 15.94 | 15,266 | +0.19(+1.21%) |
Mar 15, 2022 | 16.76 | 16.83 | 15.70 | 15.75 | 21,915 | -0.85(-5.12%) |
Mar 14, 2022 | 16.50 | 16.78 | 16.38 | 16.60 | 11,680 | +0.19(+1.16%) |
Mar 11, 2022 | 16.35 | 16.50 | 16.03 | 16.41 | 10,550 | +0.16(+0.98%) |
Mar 10, 2022 | 16.00 | 16.25 | 15.64 | 16.25 | 14,825 | +0.25(+1.56%) |
Mar 09, 2022 | 15.21 | 16.00 | 15.21 | 16.00 | 9,525 | +0.96(+6.38%) |
Mar 08, 2022 | 15.02 | 15.85 | 14.54 | 15.04 | 29,122 | +1.51(+11.20%) |
Mar 07, 2022 | 13.60 | 13.60 | 12.69 | 13.53 | 10,250 | +0.29(+2.21%) |
Mar 04, 2022 | 13.60 | 13.60 | 13.02 | 13.23 | 9,282 | -0.50(-3.61%) |
Mar 03, 2022 | 13.90 | 13.90 | 13.42 | 13.73 | 4,291 | -0.16(-1.17%) |
Mar 02, 2022 | 14.29 | 14.50 | 13.85 | 13.89 | 9,799 | -0.63(-4.32%) |
Mar 01, 2022 | 14.51 | 14.52 | 14.30 | 14.52 | 1,871 | +0.02(+0.15%) |
Feb 28, 2022 | 14.29 | 14.52 | 14.28 | 14.50 | 10,483 | -0.13(-0.92%) |
Feb 25, 2022 | 14.53 | 14.63 | 14.22 | 14.63 | 5,359 | +0.16(+1.11%) |
Feb 24, 2022 | 14.41 | 14.88 | 14.28 | 14.47 | 13,074 | -0.44(-2.95%) |
Feb 23, 2022 | 14.89 | 14.92 | 14.79 | 14.91 | 4,315 | -0.05(-0.33%) |
Feb 22, 2022 | 14.80 | 15.07 | 14.70 | 14.96 | 2,704 | +0.14(+0.98%) |
Feb 18, 2022 | 14.82 | 0 | -0.20(-1.32%) | |||
Feb 16, 2022 | 15.01 | 366 | +0.02(+0.15%) | |||
Feb 15, 2022 | 15.04 | 15.09 | 14.97 | 14.99 | 1,592 | -0.15(-1.02%) |
Feb 14, 2022 | 15.17 | 15.17 | 15.07 | 15.14 | 2,772 | -0.08(-0.52%) |
Feb 11, 2022 | 15.05 | 15.22 | 15.05 | 15.22 | 1,025 | -0.08(-0.50%) |
Feb 10, 2022 | 15.35 | 15.50 | 15.00 | 15.30 | 1,989 | -0.16(-1.03%) |
Feb 09, 2022 | 15.60 | 15.60 | 15.11 | 15.46 | 4,992 | +0.27(+1.78%) |
Feb 08, 2022 | 14.87 | 15.29 | 14.87 | 15.19 | 1,044 | +0.40(+2.70%) |
Feb 07, 2022 | 15.09 | 15.35 | 14.79 | 14.79 | 5,630 | -0.31(-2.05%) |
Feb 04, 2022 | 14.79 | 15.12 | 14.79 | 15.10 | 1,722 | -0.33(-2.16%) |
Feb 03, 2022 | 14.81 | 15.43 | 14.69 | 15.43 | 1,766 | +0.48(+3.23%) |
Feb 02, 2022 | 15.73 | 15.73 | 14.95 | 14.95 | 12,324 | -0.68(-4.35%) |
Feb 01, 2022 | 15.41 | 16.40 | 15.18 | 15.63 | 44,561 | +0.43(+2.83%) |
Jan 31, 2022 | 14.81 | 15.20 | 18,568 | +0.55(+3.75%) | ||
Jan 28, 2022 | 14.55 | 15.08 | 14.50 | 14.65 | 7,630 | -0.10(-0.68%) |
Jan 27, 2022 | 15.00 | 15.00 | 14.50 | 14.75 | 5,315 | +0.07(+0.48%) |
Jan 26, 2022 | 14.89 | 14.99 | 14.55 | 14.68 | 4,765 | +0.14(+0.95%) |
Jan 25, 2022 | 14.69 | 14.85 | 14.50 | 14.54 | 7,194 | -0.32(-2.14%) |
Jan 24, 2022 | 14.56 | 14.98 | 14.50 | 14.86 | 7,404 | -0.06(-0.43%) |
Jan 21, 2022 | 14.50 | 15.48 | 14.50 | 14.92 | 15,393 | +0.06(+0.44%) |
Jan 20, 2022 | 14.23 | 14.92 | 14.23 | 14.86 | 4,068 | +0.33(+2.28%) |
Jan 19, 2022 | 14.60 | 14.79 | 14.30 | 14.53 | 2,645 | -0.22(-1.50%) |
Jan 18, 2022 | 14.97 | 15.00 | 14.60 | 14.75 | 8,414 | -0.05(-0.34%) |
Jan 14, 2022 | 14.80 | 0 | -0.26(-1.73%) | |||
Jan 13, 2022 | 15.42 | 15.62 | 14.75 | 15.06 | 3,862 | -0.04(-0.26%) |
Jan 12, 2022 | 14.96 | 15.41 | 14.89 | 15.10 | 5,066 | +0.30(+2.03%) |
Jan 11, 2022 | 15.07 | 15.71 | 14.44 | 14.80 | 25,548 | -0.29(-1.92%) |
Jan 10, 2022 | 14.30 | 15.09 | 14.16 | 15.09 | 11,126 | +0.83(+5.82%) |
Jan 07, 2022 | 14.98 | 15.04 | 14.26 | 14.26 | 4,407 | -0.62(-4.17%) |
Jan 06, 2022 | 14.79 | 15.01 | 14.18 | 14.88 | 9,879 | +0.27(+1.85%) |
Jan 05, 2022 | 14.95 | 15.24 | 14.51 | 14.61 | 13,078 | -0.46(-3.08%) |
Jan 04, 2022 | 14.88 | 15.10 | 14.54 | 15.07 | 6,551 | -0.13(-0.88%) |
Jan 03, 2022 | 15.30 | 15.30 | 14.75 | 15.21 | 8,150 | +0.40(+2.70%) |
Dec 31, 2021 | 15.26 | 15.33 | 14.80 | 14.81 | 18,010 | -0.79(-5.06%) |
Dec 30, 2021 | 15.68 | 15.80 | 15.60 | 15.60 | 3,800 | -0.05(-0.33%) |
Dec 29, 2021 | 15.65 | 15.72 | 15.65 | 15.65 | 4,100 | +0.01(+0.07%) |
Dec 28, 2021 | 15.84 | 15.95 | 15.64 | 15.64 | 7,181 | -0.11(-0.67%) |
Dec 27, 2021 | 15.52 | 16.00 | 15.48 | 15.75 | 11,984 | +0.14(+0.90%) |
Dec 23, 2021 | 15.52 | 15.80 | 15.31 | 15.61 | 6,606 | +0.21(+1.33%) |
Dec 22, 2021 | 15.34 | 15.74 | 15.27 | 15.40 | 7,006 | +0.08(+0.52%) |
Dec 21, 2021 | 15.74 | 16.05 | 14.70 | 15.32 | 31,668 | +0.06(+0.39%) |
Dec 20, 2021 | 15.70 | 16.16 | 15.25 | 15.26 | 15,664 | -1.17(-7.12%) |
Dec 17, 2021 | 15.40 | 16.54 | 15.40 | 16.43 | 25,124 | +0.69(+4.38%) |
Dec 16, 2021 | 15.70 | 16.13 | 15.60 | 15.74 | 4,502 | +0.14(+0.90%) |
Dec 15, 2021 | 16.00 | 16.00 | 15.40 | 15.60 | 10,061 | -0.12(-0.76%) |
Dec 14, 2021 | 16.29 | 16.29 | 15.54 | 15.72 | 11,586 | -0.36(-2.24%) |
Dec 13, 2021 | 16.50 | 16.95 | 15.72 | 16.08 | 6,723 | -0.42(-2.55%) |
Dec 10, 2021 | 16.85 | 17.49 | 15.98 | 16.50 | 47,629 | -0.15(-0.90%) |
Dec 09, 2021 | 15.91 | 17.17 | 15.91 | 16.65 | 74,107 | +0.43(+2.65%) |
Dec 08, 2021 | 16.78 | 16.78 | 15.69 | 16.22 | 19,591 | -0.28(-1.70%) |
Dec 07, 2021 | 15.53 | 17.25 | 15.53 | 16.50 | 51,824 | +0.50(+3.12%) |
Dec 06, 2021 | 15.67 | 16.00 | 14.81 | 16.00 | 7,376 | +0.62(+4.03%) |
Dec 03, 2021 | 16.00 | 16.00 | 15.38 | 15.38 | 3,277 | -0.47(-2.97%) |
Dec 02, 2021 | 16.02 | 16.55 | 15.55 | 15.85 | 5,441 | -0.12(-0.78%) |
Dec 01, 2021 | 15.74 | 16.45 | 15.51 | 15.97 | 3,530 | -0.08(-0.49%) |
Nov 30, 2021 | 16.13 | 16.23 | 15.00 | 16.05 | 13,301 | +0.03(+0.21%) |
Nov 29, 2021 | 16.10 | 16.37 | 15.55 | 16.02 | 5,559 | +0.02(+0.12%) |
Nov 26, 2021 | 15.79 | 16.15 | 15.29 | 16.00 | 9,929 | -0.42(-2.56%) |
Nov 24, 2021 | 16.10 | 16.70 | 16.10 | 16.42 | 11,547 | +0.24(+1.48%) |
Nov 23, 2021 | 16.21 | 16.21 | 15.40 | 16.18 | 20,103 | +0.09(+0.56%) |
Nov 22, 2021 | 16.66 | 16.75 | 15.78 | 16.09 | 14,936 | -0.25(-1.53%) |
Nov 19, 2021 | 16.73 | 16.75 | 16.08 | 16.34 | 12,636 | -0.64(-3.77%) |
Nov 18, 2021 | 17.48 | 17.00 | 16.94 | 16.98 | 12,521 | -0.81(-4.55%) |
Nov 17, 2021 | 17.45 | 18.00 | 17.20 | 17.79 | 14,311 | +0.14(+0.79%) |
Nov 16, 2021 | 18.02 | 18.21 | 17.65 | 17.65 | 20,701 | -0.60(-3.26%) |
Nov 15, 2021 | 17.81 | 18.25 | 17.64 | 18.25 | 11,243 | +0.26(+1.44%) |
Nov 12, 2021 | 18.18 | 18.20 | 17.90 | 17.99 | 9,421 | +0.04(+0.20%) |
Nov 11, 2021 | 18.36 | 18.36 | 17.78 | 17.95 | 12,089 | -0.49(-2.66%) |
Nov 10, 2021 | 18.45 | 18.44 | 22,092 | +0.03(+0.16%) | ||
Nov 09, 2021 | 18.45 | 18.45 | 18.10 | 18.41 | 11,136 | +0.16(+0.88%) |
Nov 08, 2021 | 18.27 | 18.48 | 18.15 | 18.25 | 11,157 | -0.07(-0.38%) |
Nov 05, 2021 | 18.74 | 18.74 | 18.10 | 18.32 | 18,934 | -0.06(-0.33%) |
Nov 04, 2021 | 18.73 | 18.95 | 18.15 | 18.38 | 39,117 | -0.37(-1.97%) |
Nov 03, 2021 | 18.11 | 19.42 | 18.11 | 18.75 | 38,009 | -0.09(-0.48%) |
Nov 02, 2021 | 19.50 | 20.31 | 18.20 | 18.84 | 132,324 | -2.54(-11.88%) |
Nov 01, 2021 | 20.92 | 22.16 | 20.90 | 21.38 | 32,646 | +0.36(+1.71%) |
Oct 29, 2021 | 20.75 | 21.18 | 20.35 | 21.02 | 15,121 | +0.20(+0.96%) |
Oct 28, 2021 | 21.42 | 21.66 | 20.58 | 20.82 | 17,090 | -0.38(-1.79%) |
Oct 27, 2021 | 22.00 | 22.77 | 20.87 | 21.20 | 25,830 | -0.91(-4.12%) |
Oct 26, 2021 | 21.85 | 22.11 | 98,847 | +0.29(+1.33%) | ||
Oct 25, 2021 | 20.81 | 22.44 | 20.34 | 21.82 | 71,155 | +1.06(+5.11%) |
Oct 22, 2021 | 21.21 | 21.53 | 20.28 | 20.76 | 102,322 | -0.17(-0.81%) |
Oct 21, 2021 | 21.06 | 21.57 | 20.72 | 20.93 | 22,548 | +0.03(+0.14%) |
Oct 20, 2021 | 20.81 | 21.54 | 20.61 | 20.90 | 40,796 | +0.55(+2.70%) |
Oct 19, 2021 | 20.25 | 20.85 | 19.82 | 20.35 | 20,682 | +0.14(+0.69%) |
Oct 18, 2021 | 20.33 | 21.32 | 20.20 | 20.21 | 37,769 | -0.10(-0.49%) |
Oct 15, 2021 | 20.00 | 21.81 | 20.00 | 20.31 | 90,072 | +0.34(+1.69%) |
Oct 14, 2021 | 19.98 | 20.44 | 19.73 | 19.97 | 14,014 | +0.01(+0.06%) |
Oct 13, 2021 | 19.90 | 20.14 | 19.63 | 19.96 | 9,362 | +0.09(+0.46%) |
Oct 12, 2021 | 19.70 | 20.22 | 19.65 | 19.87 | 8,615 | +0.16(+0.81%) |
Oct 11, 2021 | 19.84 | 20.18 | 19.56 | 19.71 | 8,872 | -0.17(-0.86%) |
Oct 08, 2021 | 20.70 | 21.15 | 19.88 | 19.88 | 49,101 | -0.87(-4.19%) |
Oct 07, 2021 | 20.70 | 21.29 | 20.64 | 20.75 | 17,193 | +0.27(+1.32%) |
Oct 06, 2021 | 19.82 | 20.48 | 19.66 | 20.48 | 14,811 | +0.26(+1.29%) |
Oct 05, 2021 | 19.59 | 20.88 | 19.35 | 20.22 | 138,065 | +0.96(+4.98%) |
Oct 04, 2021 | 19.90 | 19.90 | 19.06 | 19.26 | 26,250 | -0.26(-1.33%) |
Oct 01, 2021 | 19.52 | 20.34 | 19.50 | 19.52 | 60,355 | +0.20(+1.04%) |
Sep 30, 2021 | 20.23 | 20.23 | 19.07 | 19.32 | 22,596 | -0.60(-3.01%) |
Sep 29, 2021 | 20.71 | 20.71 | 19.88 | 19.92 | 12,000 | -0.88(-4.23%) |
Sep 28, 2021 | 21.51 | 21.51 | 20.41 | 20.80 | 15,935 | -1.06(-4.85%) |
Sep 27, 2021 | 20.72 | 21.90 | 20.18 | 21.86 | 56,475 | +1.16(+5.60%) |
Sep 24, 2021 | 20.51 | 20.95 | 20.35 | 20.70 | 7,632 | -0.11(-0.50%) |
Sep 23, 2021 | 20.74 | 21.30 | 20.50 | 20.80 | 15,533 | +0.41(+1.99%) |
Sep 22, 2021 | 20.80 | 20.80 | 20.11 | 20.40 | 9,817 | +0.49(+2.46%) |
Sep 21, 2021 | 19.51 | 20.19 | 19.44 | 19.91 | 22,966 | +0.54(+2.79%) |
Sep 20, 2021 | 19.55 | 19.99 | 18.97 | 19.37 | 37,395 | -0.67(-3.34%) |
Sep 17, 2021 | 20.20 | 20.29 | 19.82 | 20.04 | 12,670 | -0.15(-0.74%) |
Sep 16, 2021 | 19.76 | 20.19 | 19.55 | 20.19 | 7,683 | +0.44(+2.23%) |
Sep 15, 2021 | 19.69 | 20.26 | 19.68 | 19.75 | 20,150 | -0.25(-1.25%) |
Sep 14, 2021 | 20.90 | 21.23 | 19.78 | 20.00 | 30,636 | -0.90(-4.31%) |
Sep 13, 2021 | 21.33 | 21.50 | 20.85 | 20.90 | 17,533 | -0.29(-1.37%) |
Sep 10, 2021 | 20.97 | 22.47 | 20.97 | 21.19 | 62,315 | +0.14(+0.67%) |
Sep 09, 2021 | 21.24 | 21.66 | 20.95 | 21.05 | 14,082 | -0.19(-0.89%) |
Sep 08, 2021 | 21.48 | 21.76 | 21.00 | 21.24 | 25,729 | -0.57(-2.61%) |
Sep 07, 2021 | 21.67 | 22.09 | 21.67 | 21.81 | 11,576 | -0.20(-0.91%) |
Sep 03, 2021 | 22.47 | 22.47 | 21.87 | 22.01 | 18,290 | -0.23(-1.03%) |
Sep 02, 2021 | 22.47 | 22.54 | 22.05 | 22.24 | 30,561 | -0.30(-1.33%) |
Sep 01, 2021 | 22.43 | 22.73 | 22.15 | 22.54 | 23,065 | +0.11(+0.49%) |
Aug 31, 2021 | 21.10 | 22.60 | 21.10 | 22.43 | 36,855 | +1.40(+6.66%) |
Aug 30, 2021 | 21.30 | 21.34 | 20.81 | 21.03 | 27,844 | -0.25(-1.17%) |
Aug 27, 2021 | 20.78 | 22.69 | 20.78 | 21.28 | 98,534 | +0.54(+2.60%) |
Aug 26, 2021 | 22.66 | 23.00 | 20.74 | 20.74 | 87,198 | -2.21(-9.63%) |
Aug 25, 2021 | 23.35 | 24.00 | 22.59 | 22.95 | 74,067 | -0.44(-1.88%) |
Aug 24, 2021 | 23.40 | 24.43 | 22.29 | 23.39 | 154,401 | +0.18(+0.78%) |
Aug 23, 2021 | 24.31 | 24.50 | 23.21 | 23.21 | 111,349 | -0.70(-2.93%) |
Aug 20, 2021 | 23.20 | 25.17 | 23.20 | 23.91 | 133,789 | +0.71(+3.06%) |
Aug 19, 2021 | 23.36 | 23.75 | 22.63 | 23.20 | 66,451 | -0.45(-1.90%) |
Aug 18, 2021 | 22.70 | 24.80 | 22.57 | 23.65 | 153,442 | +0.94(+4.14%) |
Aug 17, 2021 | 21.72 | 23.59 | 19.71 | 22.71 | 354,909 | +0.32(+1.43%) |
Aug 16, 2021 | 22.00 | 29.00 | 21.62 | 22.39 | 2,126,137 | +1.12(+5.27%) |
Aug 13, 2021 | 21.06 | 21.35 | 20.53 | 21.27 | 81,051 | +0.09(+0.42%) |
Aug 12, 2021 | 19.92 | 21.65 | 19.58 | 21.18 | 181,643 | +1.08(+5.37%) |
Aug 11, 2021 | 21.00 | 21.83 | 19.35 | 20.10 | 149,245 | -0.84(-4.01%) |
Aug 10, 2021 | 20.86 | 21.60 | 20.24 | 20.94 | 108,995 | +0.04(+0.19%) |
Aug 09, 2021 | 19.99 | 21.20 | 19.27 | 20.90 | 158,920 | +0.82(+4.08%) |
Aug 06, 2021 | 20.60 | 20.92 | 19.71 | 20.08 | 103,050 | -0.05(-0.25%) |
Aug 05, 2021 | 18.27 | 20.65 | 18.27 | 20.13 | 195,040 | +1.77(+9.64%) |
Aug 04, 2021 | 18.14 | 18.74 | 18.03 | 18.36 | 52,542 | +0.26(+1.44%) |
Aug 03, 2021 | 17.78 | 18.70 | 17.68 | 18.10 | 89,899 | +0.20(+1.12%) |