Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.48 | 18.83 | 18.27 | 18.82 | 61,349 | +0.27(+1.46%) |
Jul 28, 2022 | 18.30 | 18.59 | 17.93 | 18.55 | 56,090 | +0.54(+3.00%) |
Jul 27, 2022 | 17.47 | 18.07 | 17.20 | 18.01 | 70,751 | +0.73(+4.22%) |
Jul 26, 2022 | 17.44 | 17.56 | 17.14 | 17.28 | 64,762 | -0.40(-2.26%) |
Jul 25, 2022 | 18.18 | 18.18 | 17.60 | 17.68 | 61,337 | -0.41(-2.27%) |
Jul 22, 2022 | 18.71 | 18.71 | 17.50 | 18.09 | 135,358 | -0.40(-2.16%) |
Jul 21, 2022 | 18.03 | 18.50 | 17.88 | 18.49 | 61,140 | +0.19(+1.04%) |
Jul 20, 2022 | 17.47 | 18.34 | 17.42 | 18.30 | 76,381 | +0.96(+5.54%) |
Jul 19, 2022 | 17.11 | 17.55 | 17.11 | 17.34 | 74,868 | +0.69(+4.14%) |
Jul 18, 2022 | 16.92 | 17.18 | 16.61 | 16.65 | 53,393 | +0.01(+0.06%) |
Jul 15, 2022 | 16.52 | 16.81 | 16.17 | 16.64 | 106,200 | +0.47(+2.91%) |
Jul 14, 2022 | 16.04 | 16.49 | 16.03 | 16.17 | 85,294 | -0.30(-1.82%) |
Jul 13, 2022 | 16.11 | 16.75 | 16.11 | 16.47 | 63,354 | -0.04(-0.24%) |
Jul 12, 2022 | 16.09 | 16.81 | 16.09 | 16.51 | 47,741 | +0.12(+0.73%) |
Jul 11, 2022 | 16.89 | 16.89 | 16.19 | 16.39 | 61,547 | -0.59(-3.47%) |
Jul 08, 2022 | 17.26 | 17.44 | 16.97 | 16.98 | 75,804 | -0.47(-2.69%) |
Jul 07, 2022 | 16.58 | 17.55 | 16.58 | 17.45 | 68,675 | +1.22(+7.52%) |
Jul 06, 2022 | 16.70 | 16.77 | 16.07 | 16.23 | 57,469 | -0.55(-3.28%) |
Jul 05, 2022 | 16.98 | 16.98 | 16.31 | 16.78 | 59,657 | -0.60(-3.45%) |
Jul 01, 2022 | 17.03 | 17.48 | 16.95 | 17.38 | 59,072 | +0.23(+1.34%) |
Jun 30, 2022 | 17.37 | 17.37 | 16.67 | 17.15 | 148,242 | -0.55(-3.11%) |
Jun 29, 2022 | 18.00 | 18.26 | 17.48 | 17.70 | 180,350 | -0.36(-1.99%) |
Jun 28, 2022 | 18.16 | 18.47 | 17.92 | 18.06 | 123,942 | -0.12(-0.66%) |
Jun 27, 2022 | 17.31 | 18.23 | 17.24 | 18.18 | 99,819 | +0.94(+5.45%) |
Jun 24, 2022 | 16.90 | 17.33 | 16.90 | 17.24 | 222,521 | +0.34(+2.01%) |
Jun 23, 2022 | 16.31 | 16.92 | 16.18 | 16.90 | 101,123 | +0.57(+3.49%) |
Jun 22, 2022 | 15.92 | 16.63 | 15.92 | 16.33 | 90,556 | +0.12(+0.74%) |
Jun 21, 2022 | 16.07 | 16.66 | 15.62 | 16.21 | 103,181 | +0.38(+2.40%) |
Jun 17, 2022 | 17.14 | 17.14 | 15.68 | 15.83 | 255,422 | -0.95(-5.66%) |
Jun 16, 2022 | 17.97 | 17.97 | 16.75 | 16.78 | 148,819 | -1.48(-8.11%) |
Jun 15, 2022 | 18.26 | 18.48 | 17.79 | 18.26 | 97,763 | +0.22(+1.22%) |
Jun 14, 2022 | 18.74 | 18.95 | 18.02 | 18.04 | 70,013 | -0.70(-3.74%) |
Jun 13, 2022 | 20.02 | 20.02 | 18.62 | 18.74 | 120,197 | -1.73(-8.45%) |
Jun 10, 2022 | 20.75 | 20.75 | 20.25 | 20.47 | 47,070 | -0.49(-2.34%) |
Jun 09, 2022 | 21.18 | 21.37 | 20.86 | 20.96 | 38,969 | -0.37(-1.73%) |
Jun 08, 2022 | 21.10 | 21.36 | 21.01 | 21.33 | 56,269 | +0.10(+0.47%) |
Jun 07, 2022 | 21.65 | 21.72 | 20.58 | 21.23 | 109,307 | -0.62(-2.84%) |
Jun 06, 2022 | 21.94 | 22.22 | 21.67 | 21.85 | 63,761 | +0.26(+1.20%) |
Jun 03, 2022 | 21.02 | 21.68 | 20.59 | 21.59 | 83,324 | +0.20(+0.94%) |
Jun 02, 2022 | 21.15 | 21.44 | 21.02 | 21.39 | 57,251 | +0.36(+1.71%) |
Jun 01, 2022 | 20.84 | 21.18 | 20.41 | 21.03 | 64,908 | +0.35(+1.69%) |
May 31, 2022 | 19.86 | 20.84 | 19.81 | 20.68 | 150,096 | +0.52(+2.58%) |
May 27, 2022 | 19.55 | 20.21 | 19.47 | 20.16 | 67,970 | +0.71(+3.65%) |
May 26, 2022 | 19.58 | 19.78 | 19.29 | 19.45 | 72,236 | +0.05(+0.26%) |
May 25, 2022 | 18.47 | 19.43 | 18.45 | 19.40 | 84,528 | +0.98(+5.32%) |
May 24, 2022 | 18.99 | 19.31 | 18.29 | 18.42 | 80,925 | -0.85(-4.41%) |
May 23, 2022 | 18.84 | 19.41 | 18.45 | 19.27 | 97,959 | +0.66(+3.55%) |
May 20, 2022 | 19.67 | 19.68 | 18.35 | 18.61 | 117,622 | -0.68(-3.53%) |
May 19, 2022 | 18.97 | 19.33 | 18.78 | 19.29 | 139,056 | +0.24(+1.26%) |
May 18, 2022 | 18.66 | 19.12 | 18.66 | 19.05 | 122,407 | +0.12(+0.63%) |
May 17, 2022 | 17.17 | 19.01 | 17.17 | 18.93 | 118,936 | +2.17(+12.95%) |
May 16, 2022 | 16.85 | 17.23 | 16.67 | 16.76 | 159,800 | -0.27(-1.59%) |
May 13, 2022 | 17.03 | 17.45 | 16.86 | 17.03 | 99,586 | +0.29(+1.73%) |
May 12, 2022 | 16.14 | 17.05 | 16.14 | 16.74 | 151,019 | +0.55(+3.40%) |
May 11, 2022 | 16.26 | 16.52 | 15.87 | 16.19 | 120,650 | +0.06(+0.37%) |
May 10, 2022 | 17.05 | 17.05 | 15.79 | 16.13 | 163,854 | -0.48(-2.89%) |
May 09, 2022 | 18.44 | 18.65 | 16.58 | 16.61 | 284,210 | -2.06(-11.03%) |
May 06, 2022 | 19.04 | 19.11 | 18.33 | 18.67 | 104,445 | -0.40(-2.10%) |
May 05, 2022 | 19.60 | 20.14 | 18.97 | 19.07 | 109,827 | -0.43(-2.21%) |
May 04, 2022 | 18.71 | 19.55 | 18.39 | 19.50 | 100,967 | +0.69(+3.67%) |
May 03, 2022 | 19.57 | 19.57 | 18.71 | 18.81 | 118,421 | -0.62(-3.19%) |
May 02, 2022 | 19.67 | 20.10 | 19.05 | 19.43 | 198,100 | -0.28(-1.42%) |
Apr 29, 2022 | 19.48 | 19.85 | 19.48 | 19.71 | 185,465 | +0.01(+0.05%) |
Apr 28, 2022 | 19.03 | 19.73 | 18.48 | 19.70 | 114,765 | +0.90(+4.79%) |
Apr 27, 2022 | 18.83 | 19.38 | 18.36 | 18.80 | 109,507 | +0.07(+0.37%) |
Apr 26, 2022 | 18.98 | 19.16 | 18.65 | 18.73 | 91,369 | -0.53(-2.75%) |
Apr 25, 2022 | 18.83 | 19.35 | 18.38 | 19.26 | 114,058 | +0.39(+2.07%) |
Apr 22, 2022 | 19.65 | 19.84 | 18.71 | 18.87 | 139,501 | -1.08(-5.41%) |
Apr 21, 2022 | 20.80 | 20.80 | 19.89 | 19.95 | 98,086 | -0.55(-2.68%) |
Apr 20, 2022 | 20.44 | 20.72 | 20.18 | 20.50 | 83,218 | +0.33(+1.64%) |
Apr 19, 2022 | 19.82 | 20.23 | 19.81 | 20.17 | 64,913 | +0.48(+2.44%) |
Apr 18, 2022 | 19.49 | 19.76 | 19.39 | 19.69 | 60,349 | +0.14(+0.72%) |
Apr 14, 2022 | 19.76 | 19.88 | 19.29 | 19.55 | 90,004 | -0.18(-0.91%) |
Apr 13, 2022 | 19.71 | 19.93 | 19.68 | 19.73 | 87,011 | +0.02(+0.10%) |
Apr 12, 2022 | 19.64 | 19.95 | 19.43 | 19.71 | 133,926 | +0.35(+1.81%) |
Apr 11, 2022 | 18.95 | 19.56 | 18.69 | 19.36 | 156,199 | +0.15(+0.78%) |
Apr 08, 2022 | 19.02 | 19.67 | 18.82 | 19.21 | 112,671 | +0.36(+1.91%) |
Apr 07, 2022 | 19.34 | 19.34 | 18.43 | 18.85 | 127,180 | -0.53(-2.73%) |
Apr 06, 2022 | 19.79 | 19.84 | 19.13 | 19.38 | 183,658 | -0.71(-3.53%) |
Apr 05, 2022 | 21.05 | 21.05 | 20.04 | 20.09 | 78,340 | -0.91(-4.33%) |
Apr 04, 2022 | 22.13 | 22.21 | 20.91 | 21.00 | 150,274 | -1.01(-4.59%) |
Apr 01, 2022 | 20.63 | 22.04 | 20.63 | 22.01 | 430,051 | +1.25(+6.02%) |
Mar 31, 2022 | 20.29 | 20.76 | 20.11 | 20.76 | 129,899 | +0.36(+1.76%) |
Mar 30, 2022 | 20.39 | 20.79 | 20.21 | 20.40 | 120,846 | -0.34(-1.64%) |
Mar 29, 2022 | 20.12 | 21.47 | 20.12 | 20.74 | 178,715 | +0.98(+4.96%) |
Mar 28, 2022 | 18.69 | 19.76 | 18.46 | 19.76 | 226,800 | +1.22(+6.58%) |
Mar 25, 2022 | 18.22 | 18.57 | 17.95 | 18.54 | 90,839 | +0.48(+2.66%) |
Mar 24, 2022 | 18.05 | 18.14 | 17.85 | 18.06 | 60,611 | -0.13(-0.71%) |
Mar 23, 2022 | 18.74 | 18.90 | 18.13 | 18.19 | 271,627 | -0.66(-3.50%) |
Mar 22, 2022 | 18.21 | 18.96 | 18.04 | 18.85 | 110,095 | +0.68(+3.74%) |
Mar 21, 2022 | 18.38 | 18.38 | 17.95 | 18.17 | 82,117 | -0.43(-2.31%) |
Mar 18, 2022 | 18.61 | 18.98 | 18.49 | 18.60 | 273,083 | -0.09(-0.48%) |
Mar 17, 2022 | 18.23 | 18.89 | 18.20 | 18.69 | 70,750 | +0.20(+1.08%) |
Mar 16, 2022 | 18.38 | 18.63 | 18.03 | 18.49 | 87,507 | +0.39(+2.15%) |
Mar 15, 2022 | 18.51 | 18.80 | 17.98 | 18.10 | 84,246 | -0.29(-1.58%) |
Mar 14, 2022 | 18.23 | 18.83 | 18.00 | 18.39 | 108,417 | +0.32(+1.77%) |
Mar 11, 2022 | 18.49 | 18.49 | 17.79 | 18.07 | 87,757 | -0.22(-1.20%) |
Mar 10, 2022 | 18.09 | 18.37 | 17.69 | 18.29 | 79,252 | -0.21(-1.14%) |
Mar 09, 2022 | 18.72 | 19.27 | 18.39 | 18.50 | 91,791 | +0.03(+0.16%) |
Mar 08, 2022 | 18.54 | 19.22 | 18.27 | 18.47 | 243,293 | -0.06(-0.32%) |
Mar 07, 2022 | 18.88 | 18.89 | 18.46 | 18.53 | 108,601 | -0.53(-2.78%) |
Mar 04, 2022 | 20.35 | 20.48 | 18.89 | 19.06 | 261,504 | -0.32(-1.65%) |
Mar 03, 2022 | 19.44 | 19.56 | 18.88 | 19.38 | 150,403 | -0.32(-1.62%) |
Mar 02, 2022 | 18.50 | 19.87 | 18.50 | 19.70 | 182,861 | +0.97(+5.18%) |
Mar 01, 2022 | 16.88 | 18.99 | 16.26 | 18.73 | 317,420 | +2.22(+13.45%) |
Feb 28, 2022 | 16.79 | 17.16 | 16.36 | 16.51 | 254,519 | -0.63(-3.68%) |
Feb 25, 2022 | 16.74 | 17.15 | 16.48 | 17.14 | 114,304 | +0.58(+3.50%) |
Feb 24, 2022 | 16.02 | 16.59 | 15.87 | 16.56 | 165,539 | +0.13(+0.79%) |
Feb 23, 2022 | 16.51 | 16.83 | 16.20 | 16.43 | 164,370 | +0.15(+0.92%) |
Feb 22, 2022 | 15.91 | 16.54 | 15.85 | 16.28 | 188,823 | +0.22(+1.37%) |
Feb 18, 2022 | 16.06 | 0 | +0.49(+3.15%) | |||
Feb 17, 2022 | 15.62 | 15.67 | 15.25 | 15.57 | 86,398 | -0.13(-0.83%) |
Feb 16, 2022 | 15.14 | 15.76 | 15.14 | 15.70 | 104,265 | +0.41(+2.68%) |
Feb 15, 2022 | 14.60 | 15.45 | 14.60 | 15.29 | 130,066 | +0.86(+5.96%) |
Feb 14, 2022 | 14.52 | 14.58 | 13.64 | 14.43 | 231,082 | +0.01(+0.07%) |
Feb 11, 2022 | 15.56 | 15.60 | 14.37 | 14.42 | 186,003 | -1.13(-7.27%) |
Feb 10, 2022 | 16.20 | 16.47 | 15.43 | 15.55 | 208,195 | -0.92(-5.59%) |
Feb 09, 2022 | 16.53 | 16.81 | 16.39 | 16.47 | 287,026 | +0.03(+0.18%) |
Feb 08, 2022 | 16.04 | 16.61 | 15.85 | 16.44 | 307,880 | +0.41(+2.56%) |
Feb 07, 2022 | 16.73 | 16.87 | 15.99 | 16.03 | 176,551 | -0.65(-3.90%) |
Feb 04, 2022 | 17.32 | 17.32 | 16.43 | 16.68 | 204,079 | -0.74(-4.25%) |
Feb 03, 2022 | 17.85 | 17.33 | 17.42 | 210,347 | -0.52(-2.90%) | |
Feb 02, 2022 | 18.67 | 18.70 | 17.87 | 17.94 | 148,030 | -0.73(-3.91%) |
Feb 01, 2022 | 19.04 | 19.04 | 18.45 | 18.67 | 97,620 | -0.20(-1.06%) |
Jan 31, 2022 | 18.38 | 18.91 | 18.87 | 85,449 | +0.49(+2.67%) | |
Jan 28, 2022 | 18.60 | 18.70 | 17.82 | 18.38 | 124,967 | -0.16(-0.86%) |
Jan 27, 2022 | 19.38 | 19.66 | 18.41 | 18.54 | 158,500 | -0.76(-3.94%) |
Jan 26, 2022 | 19.52 | 19.90 | 19.21 | 19.30 | 266,704 | +0.05(+0.26%) |
Jan 25, 2022 | 19.00 | 19.63 | 18.70 | 19.25 | 265,504 | -0.04(-0.21%) |
Jan 24, 2022 | 18.54 | 19.46 | 18.54 | 19.29 | 207,741 | +0.36(+1.90%) |
Jan 21, 2022 | 18.54 | 19.40 | 18.50 | 18.93 | 207,393 | +0.34(+1.83%) |
Jan 20, 2022 | 18.96 | 19.46 | 18.59 | 18.59 | 151,548 | -0.36(-1.90%) |
Jan 19, 2022 | 19.55 | 19.83 | 18.54 | 18.95 | 230,056 | -0.56(-2.87%) |
Jan 18, 2022 | 20.12 | 20.44 | 19.39 | 19.51 | 168,973 | -0.86(-4.22%) |
Jan 14, 2022 | 20.37 | 0 | -0.12(-0.59%) | |||
Jan 13, 2022 | 19.84 | 20.74 | 19.61 | 20.49 | 198,304 | +0.81(+4.12%) |
Jan 12, 2022 | 20.13 | 20.31 | 19.65 | 19.68 | 107,367 | -0.35(-1.75%) |
Jan 11, 2022 | 20.64 | 20.67 | 19.73 | 20.03 | 191,969 | -0.84(-4.02%) |
Jan 10, 2022 | 21.32 | 21.32 | 20.34 | 20.87 | 99,139 | -0.37(-1.74%) |
Jan 07, 2022 | 21.81 | 22.17 | 21.22 | 21.24 | 131,448 | -0.72(-3.28%) |
Jan 06, 2022 | 21.72 | 22.10 | 21.55 | 21.96 | 204,988 | +0.28(+1.29%) |
Jan 05, 2022 | 20.83 | 22.04 | 20.77 | 21.68 | 182,469 | +0.99(+4.78%) |
Jan 04, 2022 | 20.27 | 21.11 | 19.95 | 20.69 | 314,855 | +0.56(+2.78%) |
Jan 03, 2022 | 19.94 | 20.52 | 19.53 | 20.13 | 349,824 | +0.39(+1.98%) |
Dec 31, 2021 | 19.61 | 20.08 | 19.61 | 19.74 | 277,113 | -0.01(-0.05%) |
Dec 30, 2021 | 19.79 | 20.28 | 19.62 | 19.75 | 174,660 | +0.09(+0.46%) |
Dec 29, 2021 | 19.74 | 19.89 | 19.53 | 19.66 | 208,378 | +0.17(+0.87%) |
Dec 28, 2021 | 19.28 | 20.07 | 19.28 | 19.49 | 167,955 | +0.25(+1.30%) |
Dec 27, 2021 | 18.67 | 19.36 | 18.67 | 19.24 | 151,585 | +0.54(+2.89%) |
Dec 23, 2021 | 18.91 | 18.93 | 18.58 | 18.70 | 196,251 | +0.04(+0.21%) |
Dec 22, 2021 | 18.62 | 18.84 | 18.53 | 18.66 | 234,601 | +0.01(+0.05%) |
Dec 21, 2021 | 19.15 | 19.46 | 18.47 | 18.65 | 228,539 | -0.42(-2.20%) |
Dec 20, 2021 | 20.08 | 20.08 | 18.75 | 19.07 | 202,400 | -1.37(-6.70%) |
Dec 17, 2021 | 21.16 | 21.30 | 20.36 | 20.44 | 272,105 | -0.81(-3.81%) |
Dec 16, 2021 | 22.00 | 22.20 | 21.08 | 21.25 | 164,034 | -0.56(-2.57%) |
Dec 15, 2021 | 21.24 | 21.85 | 20.96 | 21.81 | 156,675 | +0.55(+2.59%) |
Dec 14, 2021 | 21.19 | 21.51 | 20.89 | 21.26 | 80,509 | +0.07(+0.33%) |
Dec 13, 2021 | 21.49 | 21.71 | 20.91 | 21.19 | 144,272 | -0.51(-2.35%) |
Dec 10, 2021 | 21.82 | 22.05 | 21.50 | 21.70 | 82,889 | +0.13(+0.60%) |
Dec 09, 2021 | 22.30 | 22.53 | 21.43 | 21.57 | 206,948 | -1.01(-4.47%) |
Dec 08, 2021 | 22.59 | 22.69 | 22.26 | 22.58 | 232,169 | +0.15(+0.67%) |
Dec 07, 2021 | 22.87 | 23.07 | 22.36 | 22.43 | 176,856 | -0.08(-0.36%) |
Dec 06, 2021 | 22.71 | 23.02 | 22.29 | 22.51 | 225,402 | +0.06(+0.27%) |
Dec 03, 2021 | 23.13 | 23.21 | 22.32 | 22.45 | 191,909 | -0.67(-2.90%) |
Dec 02, 2021 | 22.82 | 23.46 | 22.45 | 23.12 | 225,777 | +0.50(+2.21%) |
Dec 01, 2021 | 22.47 | 23.29 | 22.04 | 22.62 | 160,177 | +0.79(+3.62%) |
Nov 30, 2021 | 21.34 | 22.16 | 21.23 | 21.83 | 416,332 | +0.10(+0.46%) |
Nov 29, 2021 | 21.95 | 22.13 | 21.43 | 21.73 | 277,646 | +0.16(+0.74%) |
Nov 26, 2021 | 21.85 | 22.16 | 21.20 | 21.57 | 157,293 | -1.14(-5.02%) |
Nov 24, 2021 | 22.71 | 22.89 | 22.56 | 22.71 | 68,630 | -0.29(-1.26%) |
Nov 23, 2021 | 23.20 | 23.22 | 22.83 | 23.00 | 134,412 | -0.15(-0.65%) |
Nov 22, 2021 | 22.51 | 23.27 | 22.36 | 23.15 | 135,207 | +0.72(+3.21%) |
Nov 19, 2021 | 22.50 | 22.97 | 22.39 | 22.43 | 195,936 | -0.20(-0.88%) |
Nov 18, 2021 | 22.50 | 22.65 | 22.42 | 22.63 | 224,573 | +0.17(+0.76%) |
Nov 17, 2021 | 22.11 | 22.62 | 21.91 | 22.46 | 204,783 | +0.23(+1.03%) |
Nov 16, 2021 | 22.61 | 22.88 | 22.23 | 22.23 | 198,732 | -0.26(-1.16%) |
Nov 15, 2021 | 22.17 | 22.52 | 21.87 | 22.49 | 80,990 | +0.50(+2.27%) |
Nov 12, 2021 | 22.13 | 22.59 | 21.95 | 21.99 | 92,553 | -0.05(-0.23%) |
Nov 11, 2021 | 21.82 | 22.17 | 21.38 | 22.04 | 92,060 | +0.32(+1.47%) |
Nov 10, 2021 | 21.56 | 21.72 | 109,768 | +0.16(+0.74%) | ||
Nov 09, 2021 | 21.71 | 21.71 | 21.32 | 21.56 | 132,105 | -0.31(-1.42%) |
Nov 08, 2021 | 22.43 | 22.81 | 21.75 | 21.87 | 139,939 | -0.29(-1.31%) |
Nov 05, 2021 | 22.05 | 22.32 | 21.86 | 22.16 | 161,118 | +0.44(+2.03%) |
Nov 04, 2021 | 21.79 | 22.23 | 21.57 | 21.72 | 188,837 | -0.09(-0.41%) |
Nov 03, 2021 | 20.20 | 21.98 | 20.20 | 21.81 | 133,692 | +1.50(+7.39%) |
Nov 02, 2021 | 19.70 | 20.43 | 19.32 | 20.31 | 250,242 | +0.73(+3.73%) |
Nov 01, 2021 | 18.99 | 19.76 | 18.97 | 19.58 | 298,324 | +0.60(+3.16%) |
Oct 29, 2021 | 19.39 | 19.46 | 18.56 | 18.98 | 203,970 | -0.47(-2.42%) |
Oct 28, 2021 | 20.87 | 21.25 | 19.23 | 19.45 | 672,828 | -1.70(-8.04%) |
Oct 27, 2021 | 20.77 | 21.57 | 20.65 | 21.15 | 227,185 | +0.19(+0.91%) |
Oct 26, 2021 | 21.39 | 20.87 | 20.96 | 181,188 | -0.46(-2.15%) | |
Oct 25, 2021 | 21.20 | 21.52 | 21.01 | 21.42 | 140,416 | +0.43(+2.05%) |
Oct 22, 2021 | 21.10 | 21.22 | 20.91 | 20.99 | 97,725 | -0.12(-0.57%) |
Oct 21, 2021 | 21.14 | 21.64 | 21.00 | 21.11 | 142,375 | +0.14(+0.67%) |
Oct 20, 2021 | 20.58 | 21.08 | 20.27 | 20.97 | 113,315 | +0.46(+2.24%) |
Oct 19, 2021 | 20.79 | 20.79 | 20.07 | 20.51 | 119,100 | -0.33(-1.58%) |
Oct 18, 2021 | 21.24 | 21.27 | 20.74 | 20.84 | 148,707 | -0.27(-1.28%) |
Oct 15, 2021 | 21.63 | 22.09 | 21.07 | 21.11 | 241,803 | -0.03(-0.14%) |
Oct 14, 2021 | 20.08 | 21.28 | 19.81 | 21.14 | 629,294 | +0.88(+4.34%) |
Oct 13, 2021 | 20.50 | 20.64 | 19.97 | 20.26 | 191,456 | -0.60(-2.88%) |
Oct 12, 2021 | 20.64 | 20.93 | 20.27 | 20.86 | 208,350 | +0.35(+1.71%) |
Oct 11, 2021 | 20.77 | 21.04 | 20.51 | 20.51 | 61,733 | -0.19(-0.92%) |
Oct 08, 2021 | 20.51 | 20.80 | 20.48 | 20.70 | 55,627 | +0.20(+0.98%) |
Oct 07, 2021 | 20.34 | 20.62 | 20.17 | 20.50 | 112,981 | +0.43(+2.14%) |
Oct 06, 2021 | 20.30 | 20.30 | 19.62 | 20.07 | 53,047 | -0.53(-2.57%) |
Oct 05, 2021 | 20.74 | 20.89 | 20.41 | 20.60 | 100,401 | -0.14(-0.68%) |
Oct 04, 2021 | 20.89 | 21.11 | 20.57 | 20.74 | 102,185 | -0.14(-0.67%) |
Oct 01, 2021 | 20.35 | 21.22 | 20.35 | 20.88 | 79,746 | +0.49(+2.40%) |
Sep 30, 2021 | 20.70 | 20.92 | 20.16 | 20.39 | 267,155 | -0.19(-0.92%) |
Sep 29, 2021 | 20.97 | 20.97 | 20.31 | 20.58 | 85,316 | -0.30(-1.44%) |
Sep 28, 2021 | 21.17 | 21.52 | 20.78 | 20.88 | 119,513 | -0.23(-1.09%) |
Sep 27, 2021 | 20.55 | 21.46 | 20.42 | 21.11 | 185,756 | +0.78(+3.84%) |
Sep 24, 2021 | 20.41 | 20.91 | 20.41 | 20.33 | 129,072 | -0.08(-0.39%) |
Sep 23, 2021 | 20.43 | 21.05 | 20.34 | 20.41 | 194,573 | +0.21(+1.04%) |
Sep 22, 2021 | 20.11 | 20.32 | 19.80 | 20.20 | 79,070 | +0.31(+1.56%) |
Sep 21, 2021 | 20.22 | 20.26 | 19.88 | 19.89 | 124,881 | -0.25(-1.24%) |
Sep 20, 2021 | 19.88 | 20.26 | 19.74 | 20.14 | 147,570 | -0.20(-0.98%) |
Sep 17, 2021 | 20.00 | 20.47 | 19.76 | 20.34 | 310,091 | +0.48(+2.42%) |
Sep 16, 2021 | 19.76 | 20.16 | 19.31 | 19.86 | 135,251 | -0.07(-0.35%) |
Sep 15, 2021 | 20.42 | 20.50 | 19.66 | 19.93 | 84,504 | -0.56(-2.73%) |
Sep 14, 2021 | 20.89 | 20.89 | 20.30 | 20.49 | 126,259 | -0.19(-0.92%) |
Sep 13, 2021 | 20.47 | 20.73 | 19.99 | 20.68 | 114,885 | +0.44(+2.17%) |
Sep 10, 2021 | 21.21 | 21.27 | 20.23 | 20.24 | 86,226 | -0.80(-3.80%) |
Sep 09, 2021 | 21.36 | 21.48 | 20.86 | 21.04 | 190,452 | -0.47(-2.19%) |
Sep 08, 2021 | 22.03 | 22.05 | 21.39 | 21.51 | 83,864 | -0.63(-2.85%) |
Sep 07, 2021 | 23.24 | 23.45 | 22.11 | 22.14 | 80,119 | -1.33(-5.67%) |
Sep 03, 2021 | 23.70 | 24.19 | 23.32 | 23.47 | 168,675 | -0.24(-1.01%) |
Sep 02, 2021 | 23.77 | 23.94 | 23.44 | 23.71 | 81,242 | +0.10(+0.42%) |
Sep 01, 2021 | 23.55 | 23.67 | 23.20 | 23.61 | 101,616 | +0.31(+1.33%) |
Aug 31, 2021 | 23.10 | 23.49 | 23.00 | 23.30 | 221,889 | +0.00(+0.00%) |
Aug 30, 2021 | 23.46 | 23.84 | 23.08 | 23.30 | 95,929 | +0.09(+0.39%) |
Aug 27, 2021 | 22.66 | 23.48 | 22.66 | 23.21 | 95,751 | +0.60(+2.65%) |
Aug 26, 2021 | 23.00 | 23.00 | 22.35 | 22.61 | 83,337 | -0.41(-1.78%) |
Aug 25, 2021 | 23.77 | 23.77 | 23.01 | 23.02 | 76,465 | -0.71(-2.99%) |
Aug 24, 2021 | 24.10 | 24.10 | 23.68 | 23.73 | 54,785 | -0.15(-0.63%) |
Aug 23, 2021 | 23.84 | 24.06 | 23.53 | 23.88 | 72,307 | +0.15(+0.63%) |
Aug 20, 2021 | 23.57 | 23.86 | 23.36 | 23.73 | 82,343 | +0.00(+0.00%) |
Aug 19, 2021 | 23.90 | 23.90 | 23.30 | 23.73 | 114,002 | -0.53(-2.18%) |
Aug 18, 2021 | 24.70 | 24.98 | 24.26 | 24.26 | 64,758 | -0.45(-1.82%) |
Aug 17, 2021 | 25.13 | 25.13 | 24.50 | 24.71 | 87,671 | -0.79(-3.10%) |
Aug 16, 2021 | 25.71 | 25.82 | 25.24 | 25.50 | 158,538 | -0.41(-1.58%) |
Aug 13, 2021 | 26.33 | 26.33 | 25.75 | 25.91 | 61,059 | -0.40(-1.52%) |
Aug 12, 2021 | 26.77 | 26.77 | 26.02 | 26.31 | 115,463 | -0.58(-2.16%) |
Aug 11, 2021 | 26.47 | 27.13 | 26.46 | 26.89 | 116,654 | +0.39(+1.47%) |
Aug 10, 2021 | 26.11 | 26.58 | 25.66 | 26.50 | 113,079 | +0.37(+1.42%) |
Aug 09, 2021 | 26.51 | 26.58 | 26.10 | 26.13 | 60,955 | -0.68(-2.54%) |
Aug 06, 2021 | 24.92 | 27.06 | 24.92 | 26.81 | 96,700 | +1.63(+6.47%) |
Aug 05, 2021 | 26.30 | 26.30 | 24.38 | 25.18 | 326,503 | -2.50(-9.03%) |
Aug 04, 2021 | 27.78 | 28.51 | 27.53 | 27.68 | 69,765 | -0.66(-2.33%) |
Aug 03, 2021 | 28.49 | 28.65 | 27.77 | 28.34 | 168,419 | -0.17(-0.60%) |