Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 19.29 | 19.57 | 18.95 | 18.99 | 662,510 | -0.26(-1.37%) |
Apr 28, 2022 | 19.55 | 19.55 | 18.54 | 19.25 | 782,199 | +0.03(+0.13%) |
Apr 27, 2022 | 18.37 | 19.47 | 18.37 | 19.23 | 1,212,679 | +0.88(+4.79%) |
Apr 26, 2022 | 19.11 | 19.34 | 18.34 | 18.35 | 1,501,774 | -0.35(-1.87%) |
Apr 25, 2022 | 19.34 | 19.52 | 17.70 | 18.70 | 1,983,866 | -1.21(-6.09%) |
Apr 22, 2022 | 20.50 | 20.87 | 19.81 | 19.91 | 1,514,168 | -0.72(-3.48%) |
Apr 21, 2022 | 22.20 | 22.20 | 20.42 | 20.63 | 1,596,136 | -1.30(-5.92%) |
Apr 20, 2022 | 22.54 | 22.79 | 21.49 | 21.92 | 1,280,944 | -0.44(-1.98%) |
Apr 19, 2022 | 21.90 | 22.45 | 21.74 | 22.37 | 1,480,471 | +0.49(+2.22%) |
Apr 18, 2022 | 21.21 | 22.00 | 20.64 | 21.88 | 1,581,559 | +0.71(+3.35%) |
Apr 14, 2022 | 20.38 | 21.29 | 20.28 | 21.17 | 1,609,564 | +0.92(+4.55%) |
Apr 13, 2022 | 20.28 | 20.63 | 20.17 | 20.25 | 901,747 | +0.15(+0.72%) |
Apr 12, 2022 | 19.81 | 20.17 | 19.38 | 20.10 | 2,069,238 | +0.45(+2.30%) |
Apr 11, 2022 | 20.49 | 20.50 | 19.34 | 19.65 | 3,186,594 | -1.04(-5.03%) |
Apr 08, 2022 | 21.04 | 21.46 | 20.63 | 20.69 | 1,443,072 | -0.27(-1.30%) |
Apr 07, 2022 | 20.92 | 21.62 | 20.55 | 20.97 | 1,825,880 | -0.01(-0.04%) |
Apr 06, 2022 | 21.75 | 21.77 | 20.76 | 20.98 | 2,240,659 | -0.91(-4.17%) |
Apr 05, 2022 | 22.61 | 22.89 | 21.74 | 21.89 | 2,232,212 | -0.72(-3.17%) |
Apr 04, 2022 | 24.71 | 24.87 | 22.25 | 22.61 | 3,721,967 | -2.11(-8.53%) |
Apr 01, 2022 | 24.40 | 25.37 | 24.24 | 24.71 | 2,478,765 | +0.39(+1.61%) |
Mar 31, 2022 | 24.59 | 25.00 | 24.32 | 24.32 | 1,126,820 | -0.12(-0.49%) |
Mar 30, 2022 | 24.75 | 24.96 | 24.30 | 24.44 | 609,319 | -0.15(-0.62%) |
Mar 29, 2022 | 24.87 | 24.88 | 23.22 | 24.59 | 2,405,319 | -0.36(-1.44%) |
Mar 28, 2022 | 23.92 | 25.18 | 23.56 | 24.95 | 1,696,566 | +0.98(+4.10%) |
Mar 25, 2022 | 24.08 | 24.13 | 23.49 | 23.97 | 748,972 | -0.21(-0.88%) |
Mar 24, 2022 | 24.78 | 24.78 | 23.92 | 24.19 | 825,745 | -0.60(-2.41%) |
Mar 23, 2022 | 24.70 | 25.23 | 24.57 | 24.78 | 1,022,150 | +0.08(+0.31%) |
Mar 22, 2022 | 24.90 | 25.63 | 24.35 | 24.71 | 1,572,668 | -0.12(-0.48%) |
Mar 21, 2022 | 25.01 | 25.35 | 24.20 | 24.83 | 984,310 | -0.09(-0.34%) |
Mar 18, 2022 | 25.00 | 25.10 | 24.48 | 24.91 | 1,024,242 | -0.01(-0.03%) |
Mar 17, 2022 | 24.73 | 25.27 | 24.67 | 24.92 | 1,231,777 | +0.27(+1.11%) |
Mar 16, 2022 | 23.83 | 24.74 | 23.56 | 24.65 | 1,488,308 | +1.24(+5.29%) |
Mar 15, 2022 | 23.69 | 23.82 | 22.50 | 23.41 | 1,102,757 | -0.03(-0.11%) |
Mar 14, 2022 | 25.06 | 25.10 | 23.31 | 23.43 | 1,485,020 | -1.69(-6.73%) |
Mar 11, 2022 | 24.78 | 25.49 | 24.41 | 25.12 | 1,321,088 | +0.54(+2.19%) |
Mar 10, 2022 | 23.58 | 25.12 | 23.58 | 24.59 | 2,046,053 | +1.01(+4.27%) |
Mar 09, 2022 | 24.41 | 24.47 | 23.38 | 23.58 | 1,754,666 | -0.11(-0.47%) |
Mar 08, 2022 | 23.36 | 24.25 | 22.99 | 23.69 | 1,843,238 | +0.44(+1.91%) |
Mar 07, 2022 | 23.66 | 24.87 | 23.08 | 23.25 | 1,263,469 | -0.56(-2.37%) |
Mar 04, 2022 | 24.64 | 24.64 | 23.14 | 23.81 | 1,460,075 | -0.80(-3.26%) |
Mar 03, 2022 | 23.99 | 25.00 | 23.84 | 24.61 | 2,197,793 | +1.16(+4.95%) |
Mar 02, 2022 | 22.32 | 23.54 | 21.23 | 23.45 | 4,000,689 | +1.86(+8.62%) |
Mar 01, 2022 | 22.16 | 22.25 | 21.34 | 21.59 | 1,357,022 | -0.44(-1.98%) |
Feb 28, 2022 | 22.20 | 22.54 | 21.68 | 22.03 | 1,645,550 | -0.50(-2.20%) |
Feb 25, 2022 | 21.53 | 23.05 | 22.16 | 22.52 | 975,349 | +1.08(+5.06%) |
Feb 24, 2022 | 20.28 | 21.44 | 19.89 | 21.44 | 1,283,237 | +0.13(+0.60%) |
Feb 23, 2022 | 22.62 | 22.76 | 21.27 | 21.31 | 1,228,884 | -1.04(-4.66%) |
Feb 22, 2022 | 21.23 | 22.52 | 21.05 | 22.35 | 1,168,907 | +0.75(+3.48%) |
Feb 18, 2022 | 21.60 | 0 | -0.47(-2.13%) | |||
Feb 17, 2022 | 21.98 | 22.48 | 21.70 | 22.07 | 1,364,855 | -0.14(-0.61%) |
Feb 16, 2022 | 22.25 | 22.51 | 22.01 | 22.20 | 688,092 | -0.24(-1.06%) |
Feb 15, 2022 | 22.41 | 22.90 | 22.06 | 22.44 | 1,048,664 | +0.38(+1.72%) |
Feb 14, 2022 | 22.73 | 22.91 | 22.00 | 22.06 | 1,160,180 | -0.86(-3.76%) |
Feb 11, 2022 | 23.96 | 24.35 | 22.55 | 22.92 | 1,560,819 | -1.07(-4.44%) |
Feb 10, 2022 | 23.28 | 24.32 | 23.23 | 23.99 | 2,295,873 | +0.94(+4.07%) |
Feb 09, 2022 | 22.99 | 23.23 | 22.41 | 23.05 | 1,299,164 | +0.39(+1.72%) |
Feb 08, 2022 | 22.98 | 23.34 | 22.28 | 22.66 | 800,583 | -0.25(-1.07%) |
Feb 07, 2022 | 21.76 | 23.07 | 21.76 | 22.91 | 1,266,232 | +1.14(+5.24%) |
Feb 04, 2022 | 21.98 | 22.27 | 21.35 | 21.76 | 1,146,875 | -0.22(-1.00%) |
Feb 03, 2022 | 22.29 | 21.98 | 1,099,774 | -0.85(-3.70%) | ||
Feb 02, 2022 | 23.46 | 23.71 | 22.25 | 22.83 | 1,325,257 | -0.33(-1.42%) |
Feb 01, 2022 | 22.93 | 23.50 | 22.88 | 23.16 | 3,008,850 | +0.48(+2.13%) |
Jan 31, 2022 | 22.37 | 22.73 | 22.68 | 1,973,194 | +0.68(+3.07%) | |
Jan 28, 2022 | 20.85 | 21.96 | 20.71 | 22.00 | 1,775,953 | +1.34(+6.51%) |
Jan 27, 2022 | 20.39 | 20.94 | 20.18 | 20.66 | 975,990 | +0.54(+2.69%) |
Jan 26, 2022 | 19.55 | 20.55 | 19.55 | 20.11 | 903,986 | +0.95(+4.94%) |
Jan 25, 2022 | 18.31 | 19.37 | 18.09 | 19.17 | 744,827 | +0.40(+2.12%) |
Jan 24, 2022 | 18.91 | 18.91 | 17.42 | 18.77 | 1,819,232 | -0.64(-3.31%) |
Jan 21, 2022 | 20.59 | 20.59 | 19.20 | 19.41 | 1,591,438 | -1.35(-6.51%) |
Jan 20, 2022 | 20.72 | 21.55 | 20.71 | 20.77 | 963,320 | +0.18(+0.86%) |
Jan 19, 2022 | 21.19 | 21.25 | 20.41 | 20.59 | 475,047 | -0.30(-1.42%) |
Jan 18, 2022 | 20.71 | 21.19 | 20.30 | 20.88 | 861,455 | +0.18(+0.86%) |
Jan 14, 2022 | 20.71 | 0 | +0.77(+3.86%) | |||
Jan 13, 2022 | 19.86 | 20.17 | 19.60 | 19.94 | 685,727 | +0.15(+0.77%) |
Jan 12, 2022 | 19.85 | 20.00 | 19.41 | 19.79 | 750,441 | +0.10(+0.52%) |
Jan 11, 2022 | 19.16 | 19.76 | 18.89 | 19.68 | 454,840 | +0.63(+3.33%) |
Jan 10, 2022 | 19.11 | 19.29 | 18.53 | 19.05 | 614,366 | -0.07(-0.35%) |
Jan 07, 2022 | 19.02 | 19.51 | 18.94 | 19.12 | 285,887 | +0.12(+0.62%) |
Jan 06, 2022 | 19.07 | 19.41 | 18.80 | 19.00 | 349,030 | -0.03(-0.18%) |
Jan 05, 2022 | 19.69 | 19.92 | 19.02 | 19.03 | 442,234 | -0.59(-3.02%) |
Jan 04, 2022 | 19.73 | 19.98 | 19.62 | 19.62 | 832,301 | -0.06(-0.30%) |
Jan 03, 2022 | 19.65 | 20.24 | 19.62 | 19.68 | 1,583,000 | +0.31(+1.62%) |
Dec 31, 2021 | 18.99 | 19.48 | 18.90 | 19.37 | 326,581 | +0.36(+1.87%) |
Dec 30, 2021 | 18.85 | 19.31 | 18.83 | 19.02 | 364,131 | +0.08(+0.45%) |
Dec 29, 2021 | 18.39 | 19.18 | 18.27 | 18.93 | 394,565 | +0.61(+3.32%) |
Dec 28, 2021 | 18.27 | 18.80 | 18.20 | 18.32 | 325,085 | -0.26(-1.41%) |
Dec 27, 2021 | 18.36 | 18.63 | 18.09 | 18.58 | 312,148 | +0.16(+0.87%) |
Dec 23, 2021 | 18.35 | 18.62 | 18.16 | 18.42 | 258,344 | +0.12(+0.65%) |
Dec 22, 2021 | 18.07 | 18.34 | 17.87 | 18.31 | 318,113 | +0.29(+1.60%) |
Dec 21, 2021 | 17.65 | 18.13 | 17.65 | 18.02 | 359,908 | +0.45(+2.55%) |
Dec 20, 2021 | 17.38 | 17.67 | 17.16 | 17.57 | 514,786 | -0.16(-0.91%) |
Dec 17, 2021 | 17.50 | 18.02 | 17.21 | 17.73 | 439,571 | +0.14(+0.77%) |
Dec 16, 2021 | 18.18 | 18.37 | 17.52 | 17.60 | 642,667 | -0.18(-1.00%) |
Dec 15, 2021 | 17.33 | 17.91 | 16.79 | 17.77 | 966,957 | +0.36(+2.04%) |
Dec 14, 2021 | 17.72 | 17.93 | 17.34 | 17.42 | 647,140 | -0.49(-2.74%) |
Dec 13, 2021 | 18.58 | 18.59 | 17.76 | 17.91 | 932,218 | -0.68(-3.64%) |
Dec 10, 2021 | 19.06 | 19.16 | 18.36 | 18.58 | 453,359 | -0.27(-1.44%) |
Dec 09, 2021 | 19.02 | 19.12 | 18.69 | 18.86 | 487,584 | -0.41(-2.11%) |
Dec 08, 2021 | 19.21 | 19.87 | 18.86 | 19.26 | 588,049 | -0.11(-0.57%) |
Dec 07, 2021 | 19.24 | 19.62 | 18.97 | 19.37 | 826,020 | +0.29(+1.51%) |
Dec 06, 2021 | 18.65 | 19.22 | 17.98 | 19.08 | 728,326 | +0.52(+2.78%) |
Dec 03, 2021 | 18.75 | 18.98 | 18.26 | 18.57 | 895,397 | -0.46(-2.40%) |
Dec 02, 2021 | 18.47 | 19.13 | 18.46 | 19.02 | 651,202 | +0.56(+3.02%) |
Dec 01, 2021 | 19.21 | 19.57 | 18.39 | 18.47 | 869,900 | -0.72(-3.75%) |
Nov 30, 2021 | 19.66 | 20.06 | 18.87 | 19.18 | 1,113,241 | -1.09(-5.38%) |
Nov 29, 2021 | 20.31 | 20.32 | 19.46 | 20.28 | 810,381 | +0.30(+1.48%) |
Nov 26, 2021 | 19.58 | 20.11 | 19.45 | 19.98 | 710,467 | -0.49(-2.40%) |
Nov 24, 2021 | 19.62 | 20.55 | 19.23 | 20.47 | 928,910 | +0.83(+4.22%) |
Nov 23, 2021 | 19.76 | 20.03 | 19.11 | 19.64 | 692,847 | -0.34(-1.69%) |
Nov 22, 2021 | 20.00 | 20.54 | 19.55 | 19.98 | 1,155,273 | +0.79(+4.10%) |
Nov 19, 2021 | 19.35 | 19.84 | 18.89 | 19.19 | 586,542 | -0.16(-0.83%) |
Nov 18, 2021 | 19.48 | 19.55 | 19.28 | 19.35 | 893,842 | -0.07(-0.34%) |
Nov 17, 2021 | 19.82 | 20.17 | 19.38 | 19.42 | 824,021 | -0.28(-1.40%) |
Nov 16, 2021 | 20.42 | 20.44 | 19.45 | 19.70 | 1,212,822 | -0.99(-4.77%) |
Nov 15, 2021 | 21.86 | 22.11 | 20.52 | 20.68 | 926,763 | -1.09(-4.99%) |
Nov 12, 2021 | 21.51 | 22.05 | 21.04 | 21.77 | 700,783 | +0.12(+0.54%) |
Nov 11, 2021 | 22.16 | 22.17 | 21.52 | 21.65 | 932,807 | -0.23(-1.07%) |
Nov 10, 2021 | 21.75 | 21.89 | 1,846,313 | +0.84(+3.97%) | ||
Nov 09, 2021 | 20.28 | 21.20 | 20.14 | 21.05 | 1,151,761 | +0.98(+4.88%) |
Nov 08, 2021 | 19.74 | 20.29 | 19.39 | 20.07 | 966,861 | +0.80(+4.17%) |
Nov 05, 2021 | 20.24 | 20.34 | 18.89 | 19.27 | 1,182,534 | -0.75(-3.76%) |
Nov 04, 2021 | 20.83 | 20.91 | 19.66 | 20.02 | 659,540 | -0.59(-2.84%) |
Nov 03, 2021 | 19.99 | 20.98 | 19.85 | 20.61 | 1,187,511 | +0.62(+3.10%) |
Nov 02, 2021 | 20.18 | 20.18 | 19.17 | 19.99 | 575,616 | -0.19(-0.95%) |
Nov 01, 2021 | 19.59 | 20.32 | 19.91 | 20.18 | 704,374 | +0.71(+3.65%) |
Oct 29, 2021 | 19.32 | 19.54 | 19.07 | 19.47 | 455,468 | +0.08(+0.43%) |
Oct 28, 2021 | 18.68 | 19.40 | 18.50 | 19.39 | 590,494 | +0.90(+4.89%) |
Oct 27, 2021 | 19.20 | 19.35 | 18.31 | 18.48 | 619,842 | -0.88(-4.54%) |
Oct 26, 2021 | 19.91 | 19.36 | 721,480 | -0.57(-2.85%) | ||
Oct 25, 2021 | 19.55 | 19.95 | 19.42 | 19.93 | 678,424 | +0.34(+1.75%) |
Oct 22, 2021 | 19.49 | 19.68 | 19.04 | 19.59 | 412,546 | +0.06(+0.30%) |
Oct 21, 2021 | 19.97 | 20.16 | 19.06 | 19.53 | 564,590 | -0.37(-1.85%) |
Oct 20, 2021 | 19.58 | 19.92 | 18.83 | 19.90 | 672,025 | +0.29(+1.49%) |
Oct 19, 2021 | 19.65 | 20.27 | 19.44 | 19.60 | 1,079,530 | +0.31(+1.60%) |
Oct 18, 2021 | 18.61 | 19.39 | 18.61 | 19.30 | 800,483 | +0.87(+4.72%) |
Oct 15, 2021 | 17.83 | 18.70 | 17.77 | 18.43 | 729,238 | +0.79(+4.51%) |
Oct 14, 2021 | 18.71 | 18.71 | 17.54 | 17.63 | 1,091,213 | -0.69(-3.74%) |
Oct 13, 2021 | 18.17 | 18.46 | 17.79 | 18.32 | 1,099,738 | +0.08(+0.41%) |
Oct 12, 2021 | 17.98 | 18.48 | 17.82 | 18.24 | 634,655 | +0.28(+1.54%) |
Oct 11, 2021 | 18.05 | 18.48 | 17.95 | 17.97 | 515,269 | +0.00(+0.00%) |
Oct 08, 2021 | 18.40 | 18.40 | 17.69 | 17.97 | 660,997 | -0.32(-1.74%) |
Oct 07, 2021 | 18.77 | 18.94 | 18.06 | 18.28 | 714,472 | -0.06(-0.32%) |
Oct 06, 2021 | 18.08 | 18.56 | 17.82 | 18.34 | 631,478 | -0.13(-0.72%) |
Oct 05, 2021 | 18.02 | 18.68 | 17.63 | 18.48 | 1,302,070 | +0.77(+4.35%) |
Oct 04, 2021 | 20.16 | 20.41 | 17.62 | 17.71 | 2,522,824 | -2.76(-13.49%) |
Oct 01, 2021 | 20.03 | 20.82 | 19.99 | 20.47 | 919,269 | +0.64(+3.21%) |
Sep 30, 2021 | 20.14 | 20.37 | 19.66 | 19.83 | 1,015,599 | -0.37(-1.82%) |
Sep 29, 2021 | 20.83 | 20.86 | 19.58 | 20.20 | 1,142,108 | -0.59(-2.82%) |
Sep 28, 2021 | 21.01 | 21.27 | 20.32 | 20.78 | 938,899 | -0.20(-0.96%) |
Sep 27, 2021 | 20.29 | 21.15 | 20.28 | 20.98 | 823,533 | +0.67(+3.29%) |
Sep 24, 2021 | 19.82 | 20.73 | 19.70 | 20.32 | 649,352 | +0.24(+1.21%) |
Sep 23, 2021 | 19.94 | 20.10 | 19.45 | 20.07 | 840,268 | +0.49(+2.48%) |
Sep 22, 2021 | 19.53 | 20.06 | 19.53 | 19.59 | 773,221 | +0.28(+1.43%) |
Sep 21, 2021 | 19.40 | 19.68 | 18.94 | 19.31 | 835,834 | +0.38(+1.99%) |
Sep 20, 2021 | 19.66 | 20.09 | 18.66 | 18.94 | 1,593,953 | -1.53(-7.48%) |
Sep 17, 2021 | 20.92 | 21.00 | 20.29 | 20.47 | 735,526 | -0.22(-1.05%) |
Sep 16, 2021 | 21.12 | 21.28 | 20.66 | 20.68 | 1,001,013 | -0.41(-1.94%) |
Sep 15, 2021 | 20.33 | 21.19 | 20.17 | 21.09 | 1,188,757 | +0.99(+4.91%) |
Sep 14, 2021 | 19.95 | 20.29 | 19.14 | 20.11 | 2,121,401 | +0.33(+1.69%) |
Sep 13, 2021 | 20.13 | 20.13 | 19.49 | 19.77 | 691,743 | -0.08(-0.42%) |
Sep 10, 2021 | 19.98 | 20.09 | 19.76 | 19.86 | 894,896 | +0.13(+0.64%) |
Sep 09, 2021 | 19.30 | 19.87 | 19.30 | 19.73 | 808,853 | +0.34(+1.77%) |
Sep 08, 2021 | 20.01 | 20.05 | 18.92 | 19.39 | 923,655 | -0.43(-2.15%) |
Sep 07, 2021 | 19.49 | 19.92 | 19.28 | 19.81 | 997,620 | +0.34(+1.76%) |
Sep 03, 2021 | 19.04 | 19.50 | 18.76 | 19.47 | 1,158,475 | +0.41(+2.15%) |
Sep 02, 2021 | 18.43 | 19.19 | 18.36 | 19.06 | 1,856,392 | +0.79(+4.35%) |
Sep 01, 2021 | 17.66 | 18.40 | 17.47 | 18.27 | 2,088,827 | +1.39(+8.23%) |
Aug 31, 2021 | 17.11 | 17.13 | 16.61 | 16.88 | 609,550 | -0.33(-1.90%) |
Aug 30, 2021 | 17.45 | 17.46 | 16.78 | 17.20 | 523,501 | -0.11(-0.63%) |
Aug 27, 2021 | 16.63 | 17.35 | 16.56 | 17.31 | 677,683 | +0.67(+4.02%) |
Aug 26, 2021 | 16.89 | 16.91 | 16.39 | 16.64 | 784,545 | -0.23(-1.39%) |
Aug 25, 2021 | 16.75 | 17.36 | 16.59 | 16.88 | 913,876 | +0.08(+0.45%) |
Aug 24, 2021 | 16.70 | 16.99 | 16.34 | 16.80 | 1,193,587 | +0.23(+1.41%) |
Aug 23, 2021 | 15.89 | 16.62 | 15.87 | 16.57 | 771,062 | +0.78(+4.93%) |
Aug 20, 2021 | 15.32 | 15.87 | 15.09 | 15.79 | 670,906 | +0.45(+2.94%) |
Aug 19, 2021 | 15.93 | 16.02 | 15.03 | 15.34 | 1,076,684 | -0.87(-5.35%) |
Aug 18, 2021 | 15.74 | 16.57 | 15.66 | 16.21 | 823,120 | +0.59(+3.81%) |
Aug 17, 2021 | 15.89 | 16.03 | 15.45 | 15.61 | 577,445 | -0.38(-2.37%) |
Aug 16, 2021 | 15.78 | 16.11 | 15.35 | 15.99 | 499,963 | +0.10(+0.62%) |
Aug 13, 2021 | 16.09 | 16.36 | 15.83 | 15.89 | 561,304 | -0.21(-1.33%) |
Aug 12, 2021 | 15.99 | 16.11 | 15.64 | 16.11 | 565,984 | +0.24(+1.51%) |
Aug 11, 2021 | 15.88 | 16.06 | 15.34 | 15.87 | 661,401 | +0.10(+0.63%) |
Aug 10, 2021 | 14.77 | 15.87 | 14.69 | 15.77 | 984,749 | +0.95(+6.40%) |
Aug 09, 2021 | 15.12 | 15.17 | 14.41 | 14.82 | 1,111,400 | -0.32(-2.13%) |
Aug 06, 2021 | 15.41 | 15.45 | 14.58 | 15.14 | 831,586 | +0.07(+0.44%) |
Aug 05, 2021 | 14.09 | 15.18 | 14.09 | 15.08 | 1,106,121 | +0.93(+6.59%) |
Aug 04, 2021 | 14.32 | 14.32 | 13.75 | 14.14 | 1,286,369 | -0.01(-0.06%) |
Aug 03, 2021 | 14.12 | 14.23 | 13.52 | 14.15 | 854,297 | -0.08(-0.58%) |
Aug 02, 2021 | 14.68 | 14.84 | 14.20 | 14.23 | 796,570 | -0.06(-0.40%) |
Jul 30, 2021 | 14.55 | 14.55 | 14.06 | 14.29 | 587,593 | -0.38(-2.59%) |
Jul 29, 2021 | 14.03 | 14.70 | 13.89 | 14.67 | 811,533 | +0.83(+5.96%) |
Jul 28, 2021 | 13.54 | 14.03 | 13.52 | 13.85 | 652,174 | +0.36(+2.69%) |
Jul 27, 2021 | 14.04 | 14.12 | 13.30 | 13.48 | 798,694 | -0.73(-5.17%) |
Jul 26, 2021 | 13.92 | 14.39 | 13.90 | 14.22 | 315,567 | +0.33(+2.38%) |
Jul 23, 2021 | 14.30 | 14.37 | 13.69 | 13.89 | 506,525 | -0.31(-2.21%) |
Jul 22, 2021 | 14.46 | 14.56 | 14.02 | 14.20 | 419,488 | -0.22(-1.54%) |
Jul 21, 2021 | 13.71 | 14.48 | 13.70 | 14.42 | 739,102 | +0.73(+5.30%) |
Jul 20, 2021 | 13.42 | 13.86 | 13.28 | 13.70 | 565,030 | +0.38(+2.85%) |
Jul 19, 2021 | 13.02 | 13.55 | 12.62 | 13.32 | 889,118 | -0.15(-1.10%) |
Jul 16, 2021 | 14.40 | 14.43 | 13.33 | 13.47 | 979,955 | -0.50(-3.60%) |
Jul 15, 2021 | 14.03 | 14.33 | 13.77 | 13.97 | 649,797 | -0.06(-0.41%) |
Jul 14, 2021 | 14.44 | 14.85 | 13.90 | 14.03 | 827,008 | -0.43(-2.97%) |
Jul 13, 2021 | 14.89 | 15.02 | 14.37 | 14.46 | 1,111,647 | -0.52(-3.47%) |
Jul 12, 2021 | 14.67 | 15.09 | 14.33 | 14.98 | 1,052,347 | +0.31(+2.14%) |
Jul 09, 2021 | 14.52 | 14.85 | 14.22 | 14.66 | 1,254,197 | +0.50(+3.56%) |
Jul 08, 2021 | 14.38 | 14.61 | 14.25 | 14.16 | 1,264,165 | -0.78(-5.19%) |
Jul 07, 2021 | 14.94 | 15.04 | 14.47 | 14.94 | 1,012,410 | -0.01(-0.05%) |
Jul 06, 2021 | 15.07 | 15.18 | 14.78 | 14.94 | 907,182 | -0.12(-0.77%) |
Jul 02, 2021 | 15.45 | 15.45 | 14.57 | 15.06 | 820,674 | +0.02(+0.16%) |
Jul 01, 2021 | 15.79 | 15.90 | 14.96 | 15.03 | 1,845,432 | -1.11(-6.90%) |
Jun 30, 2021 | 15.98 | 16.39 | 15.89 | 16.15 | 741,973 | +0.15(+0.93%) |
Jun 29, 2021 | 16.26 | 16.38 | 15.88 | 16.00 | 612,626 | -0.24(-1.47%) |
Jun 28, 2021 | 17.25 | 17.25 | 16.13 | 16.24 | 962,119 | -0.97(-5.61%) |
Jun 25, 2021 | 17.37 | 18.11 | 17.17 | 17.20 | 769,897 | -0.13(-0.76%) |
Jun 24, 2021 | 16.83 | 17.47 | 16.59 | 17.34 | 972,297 | +0.51(+3.04%) |
Jun 23, 2021 | 17.08 | 17.16 | 16.59 | 16.82 | 600,229 | -0.21(-1.26%) |
Jun 22, 2021 | 17.11 | 17.24 | 16.54 | 17.04 | 497,394 | -0.01(-0.05%) |
Jun 21, 2021 | 16.88 | 17.45 | 16.79 | 17.05 | 837,590 | +0.28(+1.67%) |
Jun 18, 2021 | 16.44 | 17.08 | 16.38 | 16.77 | 789,525 | +0.00(+0.00%) |
Jun 17, 2021 | 18.15 | 18.17 | 16.34 | 16.77 | 1,780,257 | -0.88(-5.00%) |
Jun 16, 2021 | 16.67 | 17.80 | 16.26 | 17.65 | 797,009 | +0.97(+5.84%) |
Jun 15, 2021 | 16.95 | 17.09 | 15.71 | 16.68 | 904,697 | +0.04(+0.25%) |
Jun 14, 2021 | 17.41 | 17.74 | 16.44 | 16.63 | 1,242,083 | -0.18(-1.08%) |
Jun 11, 2021 | 16.23 | 16.83 | 16.13 | 16.82 | 1,404,863 | +0.95(+5.98%) |
Jun 10, 2021 | 15.68 | 16.00 | 15.36 | 15.87 | 1,461,573 | +0.32(+2.07%) |
Jun 09, 2021 | 15.72 | 16.34 | 15.27 | 15.55 | 2,123,939 | +1.50(+10.69%) |
Jun 08, 2021 | 13.90 | 14.15 | 13.78 | 14.04 | 428,252 | +0.18(+1.31%) |
Jun 07, 2021 | 13.11 | 13.98 | 13.02 | 13.86 | 576,444 | +0.86(+6.60%) |
Jun 04, 2021 | 13.25 | 13.32 | 12.91 | 13.00 | 215,808 | -0.23(-1.75%) |
Jun 03, 2021 | 13.45 | 13.49 | 13.00 | 13.24 | 305,581 | -0.31(-2.25%) |
Jun 02, 2021 | 14.16 | 14.16 | 13.38 | 13.54 | 341,880 | -0.48(-3.41%) |
Jun 01, 2021 | 13.94 | 14.17 | 13.81 | 14.02 | 323,852 | +0.21(+1.49%) |
May 28, 2021 | 13.61 | 14.03 | 13.42 | 13.81 | 275,701 | +0.26(+1.95%) |
May 27, 2021 | 13.24 | 13.71 | 13.00 | 13.55 | 299,033 | +0.48(+3.66%) |
May 26, 2021 | 13.08 | 13.15 | 12.58 | 13.07 | 591,569 | -0.14(-1.06%) |
May 25, 2021 | 14.17 | 14.23 | 13.10 | 13.21 | 520,788 | -0.94(-6.65%) |
May 24, 2021 | 14.11 | 14.41 | 13.85 | 14.15 | 306,343 | +0.15(+1.06%) |
May 21, 2021 | 14.11 | 14.20 | 13.76 | 14.00 | 347,929 | +0.02(+0.12%) |
May 20, 2021 | 13.99 | 14.06 | 13.29 | 13.99 | 583,863 | +0.05(+0.35%) |
May 19, 2021 | 13.32 | 13.97 | 13.01 | 13.94 | 766,345 | +0.53(+3.94%) |
May 18, 2021 | 13.35 | 13.77 | 13.17 | 13.41 | 612,657 | +0.25(+1.92%) |
May 17, 2021 | 12.54 | 13.38 | 12.43 | 13.16 | 655,202 | +0.67(+5.34%) |
May 14, 2021 | 12.42 | 12.64 | 12.07 | 12.49 | 494,236 | +0.21(+1.72%) |
May 13, 2021 | 12.39 | 12.83 | 12.00 | 12.28 | 427,667 | -0.06(-0.46%) |
May 12, 2021 | 12.11 | 12.80 | 11.93 | 12.34 | 725,072 | +0.15(+1.20%) |
May 11, 2021 | 12.03 | 12.54 | 11.82 | 12.19 | 621,069 | -0.29(-2.35%) |
May 10, 2021 | 12.42 | 13.08 | 12.28 | 12.48 | 1,221,676 | +0.37(+3.02%) |
May 07, 2021 | 11.95 | 12.36 | 11.82 | 12.12 | 424,265 | +0.33(+2.83%) |
May 06, 2021 | 12.18 | 12.28 | 11.65 | 11.78 | 543,005 | -0.33(-2.75%) |
May 05, 2021 | 11.91 | 12.14 | 11.71 | 12.12 | 619,537 | +0.20(+1.64%) |
May 04, 2021 | 12.03 | 12.03 | 11.47 | 11.92 | 400,146 | -0.04(-0.34%) |