Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.73 | 16.90 | 16.20 | 16.36 | 456,810 | -0.15(-0.91%) |
Apr 28, 2022 | 16.25 | 16.60 | 16.02 | 16.51 | 274,984 | +0.02(+0.12%) |
Apr 27, 2022 | 16.42 | 16.60 | 16.21 | 16.49 | 209,881 | +0.22(+1.35%) |
Apr 26, 2022 | 16.55 | 16.63 | 16.24 | 16.27 | 364,166 | -0.51(-3.04%) |
Apr 25, 2022 | 16.59 | 17.09 | 16.28 | 16.78 | 331,148 | +0.05(+0.30%) |
Apr 22, 2022 | 17.35 | 17.38 | 16.55 | 16.73 | 386,844 | -0.38(-2.22%) |
Apr 21, 2022 | 17.92 | 17.96 | 17.07 | 17.11 | 310,930 | -0.83(-4.63%) |
Apr 20, 2022 | 18.01 | 18.10 | 17.73 | 17.94 | 228,635 | -0.75(-4.01%) |
Apr 19, 2022 | 18.73 | 18.97 | 18.48 | 18.69 | 237,743 | -0.06(-0.32%) |
Apr 18, 2022 | 18.50 | 19.00 | 18.47 | 18.75 | 241,918 | +0.30(+1.63%) |
Apr 14, 2022 | 18.72 | 18.93 | 18.35 | 18.45 | 208,882 | -0.40(-2.12%) |
Apr 13, 2022 | 18.95 | 19.04 | 18.56 | 18.85 | 240,523 | -0.10(-0.53%) |
Apr 12, 2022 | 19.30 | 19.56 | 18.85 | 18.95 | 210,089 | -0.30(-1.56%) |
Apr 11, 2022 | 19.56 | 19.84 | 18.89 | 19.25 | 364,780 | +0.30(+1.58%) |
Apr 08, 2022 | 18.74 | 18.97 | 18.30 | 18.95 | 389,637 | -0.23(-1.20%) |
Apr 07, 2022 | 19.25 | 19.40 | 18.94 | 19.18 | 559,275 | +1.24(+6.91%) |
Apr 06, 2022 | 18.37 | 18.41 | 17.94 | 17.94 | 281,912 | -0.48(-2.61%) |
Apr 05, 2022 | 19.25 | 19.30 | 18.42 | 18.42 | 232,847 | -1.01(-5.20%) |
Apr 04, 2022 | 19.30 | 19.51 | 19.22 | 19.43 | 483,500 | +0.56(+2.97%) |
Apr 01, 2022 | 18.74 | 19.13 | 18.70 | 18.87 | 302,617 | +0.23(+1.23%) |
Mar 31, 2022 | 19.20 | 19.31 | 18.57 | 18.64 | 317,730 | -0.48(-2.51%) |
Mar 30, 2022 | 19.11 | 19.32 | 19.03 | 19.12 | 142,645 | -0.25(-1.29%) |
Mar 29, 2022 | 19.47 | 19.72 | 19.28 | 19.37 | 186,437 | +0.26(+1.36%) |
Mar 28, 2022 | 19.25 | 19.25 | 18.83 | 19.11 | 252,108 | -0.06(-0.31%) |
Mar 25, 2022 | 19.48 | 19.51 | 18.18 | 19.17 | 297,433 | -0.15(-0.78%) |
Mar 24, 2022 | 19.43 | 19.75 | 19.26 | 19.32 | 183,117 | -0.04(-0.21%) |
Mar 23, 2022 | 19.06 | 19.68 | 19.05 | 19.36 | 183,864 | +0.30(+1.57%) |
Mar 22, 2022 | 18.50 | 19.17 | 18.49 | 19.06 | 204,624 | +0.74(+4.04%) |
Mar 21, 2022 | 18.88 | 18.98 | 18.16 | 18.32 | 254,448 | -0.24(-1.29%) |
Mar 18, 2022 | 18.28 | 18.81 | 18.18 | 18.56 | 297,889 | +0.06(+0.32%) |
Mar 17, 2022 | 18.49 | 18.56 | 18.14 | 18.50 | 209,822 | +0.44(+2.44%) |
Mar 16, 2022 | 17.54 | 18.08 | 17.42 | 18.06 | 428,718 | +0.47(+2.67%) |
Mar 15, 2022 | 17.46 | 17.68 | 17.23 | 17.59 | 283,062 | -0.09(-0.51%) |
Mar 14, 2022 | 18.42 | 18.45 | 17.46 | 17.68 | 276,270 | -0.32(-1.78%) |
Mar 11, 2022 | 18.51 | 18.61 | 17.97 | 18.00 | 801,633 | -0.72(-3.85%) |
Mar 10, 2022 | 18.16 | 18.81 | 18.16 | 18.72 | 545,895 | +0.35(+1.91%) |
Mar 09, 2022 | 18.29 | 18.59 | 18.12 | 18.37 | 661,654 | +0.94(+5.39%) |
Mar 08, 2022 | 17.61 | 17.77 | 17.36 | 17.43 | 333,301 | -0.28(-1.58%) |
Mar 07, 2022 | 18.96 | 18.99 | 17.68 | 17.71 | 393,659 | -1.04(-5.55%) |
Mar 04, 2022 | 18.98 | 18.99 | 18.43 | 18.75 | 218,273 | -0.66(-3.40%) |
Mar 03, 2022 | 18.93 | 19.73 | 18.82 | 19.41 | 299,202 | +0.65(+3.46%) |
Mar 02, 2022 | 18.82 | 19.23 | 18.57 | 18.76 | 525,443 | +0.05(+0.27%) |
Mar 01, 2022 | 18.73 | 18.99 | 18.54 | 18.71 | 157,808 | +0.06(+0.32%) |
Feb 28, 2022 | 18.50 | 18.73 | 18.23 | 18.65 | 169,241 | +0.19(+1.03%) |
Feb 25, 2022 | 18.10 | 18.46 | 17.97 | 18.46 | 287,980 | +0.07(+0.38%) |
Feb 24, 2022 | 17.83 | 18.46 | 17.71 | 18.39 | 307,828 | -0.44(-2.34%) |
Feb 23, 2022 | 18.91 | 19.00 | 18.39 | 18.83 | 303,163 | +0.22(+1.18%) |
Feb 22, 2022 | 18.72 | 19.00 | 18.46 | 18.61 | 289,640 | -0.94(-4.81%) |
Feb 18, 2022 | 19.55 | 0 | -0.18(-0.91%) | |||
Feb 17, 2022 | 19.83 | 19.94 | 19.51 | 19.73 | 310,347 | -0.42(-2.08%) |
Feb 16, 2022 | 20.00 | 20.33 | 19.92 | 20.15 | 354,642 | +0.04(+0.20%) |
Feb 15, 2022 | 20.55 | 20.55 | 20.01 | 20.11 | 259,389 | -0.23(-1.13%) |
Feb 14, 2022 | 20.53 | 20.54 | 20.20 | 20.34 | 281,521 | -0.06(-0.29%) |
Feb 11, 2022 | 20.80 | 21.10 | 20.27 | 20.40 | 421,848 | -0.38(-1.83%) |
Feb 10, 2022 | 20.84 | 21.22 | 20.73 | 20.78 | 234,315 | +0.15(+0.73%) |
Feb 09, 2022 | 20.62 | 21.05 | 20.49 | 20.63 | 338,894 | -0.09(-0.43%) |
Feb 08, 2022 | 20.51 | 20.72 | 20.44 | 20.72 | 229,416 | -0.10(-0.48%) |
Feb 07, 2022 | 20.61 | 21.00 | 20.51 | 20.82 | 485,130 | +0.46(+2.26%) |
Feb 04, 2022 | 19.47 | 20.50 | 19.44 | 20.36 | 267,766 | +0.86(+4.41%) |
Feb 03, 2022 | 19.64 | 19.37 | 19.50 | 309,552 | -0.14(-0.71%) | |
Feb 02, 2022 | 19.70 | 19.70 | 19.15 | 19.64 | 418,404 | -0.10(-0.51%) |
Feb 01, 2022 | 18.90 | 19.75 | 18.87 | 19.74 | 458,549 | +0.87(+4.61%) |
Jan 31, 2022 | 18.54 | 18.92 | 18.87 | 582,644 | -0.09(-0.47%) | |
Jan 28, 2022 | 18.64 | 19.25 | 18.54 | 18.96 | 1,930,180 | +1.90(+11.14%) |
Jan 27, 2022 | 17.18 | 17.75 | 16.87 | 17.06 | 2,195,078 | -0.52(-2.96%) |
Jan 26, 2022 | 18.57 | 18.88 | 17.40 | 17.58 | 1,427,806 | -0.66(-3.62%) |
Jan 25, 2022 | 17.66 | 18.49 | 17.59 | 18.24 | 626,549 | +0.05(+0.27%) |
Jan 24, 2022 | 17.31 | 18.21 | 17.16 | 18.19 | 370,052 | +0.57(+3.23%) |
Jan 21, 2022 | 18.07 | 18.22 | 17.58 | 17.62 | 365,369 | -0.37(-2.06%) |
Jan 20, 2022 | 18.40 | 18.46 | 17.97 | 17.99 | 307,300 | -0.04(-0.22%) |
Jan 19, 2022 | 18.27 | 18.46 | 18.01 | 18.03 | 415,044 | +0.51(+2.91%) |
Jan 18, 2022 | 17.84 | 17.86 | 17.15 | 17.52 | 871,653 | -1.35(-7.15%) |
Jan 14, 2022 | 18.87 | 0 | +0.07(+0.37%) | |||
Jan 13, 2022 | 19.51 | 19.72 | 18.74 | 18.80 | 268,480 | -0.46(-2.39%) |
Jan 12, 2022 | 19.07 | 19.27 | 18.84 | 19.26 | 167,015 | +0.25(+1.32%) |
Jan 11, 2022 | 19.03 | 19.21 | 18.79 | 19.01 | 246,973 | +0.13(+0.69%) |
Jan 10, 2022 | 19.04 | 19.10 | 18.57 | 18.88 | 309,722 | +0.18(+0.96%) |
Jan 07, 2022 | 18.74 | 18.85 | 18.53 | 18.70 | 258,581 | +0.12(+0.65%) |
Jan 06, 2022 | 18.73 | 18.92 | 18.54 | 18.58 | 199,798 | -0.20(-1.06%) |
Jan 05, 2022 | 19.73 | 19.87 | 18.69 | 18.78 | 251,930 | -1.00(-5.06%) |
Jan 04, 2022 | 19.50 | 20.15 | 19.49 | 19.78 | 211,268 | -0.03(-0.15%) |
Jan 03, 2022 | 20.42 | 20.46 | 19.79 | 19.81 | 300,152 | -1.28(-6.07%) |
Dec 31, 2021 | 20.63 | 21.23 | 20.63 | 21.09 | 94,852 | +0.53(+2.58%) |
Dec 30, 2021 | 20.76 | 20.81 | 20.43 | 20.56 | 126,981 | +0.55(+2.75%) |
Dec 29, 2021 | 20.30 | 20.32 | 19.94 | 20.01 | 68,340 | -0.30(-1.48%) |
Dec 28, 2021 | 20.42 | 20.50 | 20.22 | 20.31 | 96,907 | -0.10(-0.49%) |
Dec 27, 2021 | 20.18 | 20.42 | 20.04 | 20.41 | 86,240 | +0.27(+1.34%) |
Dec 23, 2021 | 19.89 | 20.30 | 19.77 | 20.14 | 157,265 | +0.15(+0.75%) |
Dec 22, 2021 | 19.56 | 19.99 | 19.55 | 19.99 | 173,399 | +0.53(+2.72%) |
Dec 21, 2021 | 19.33 | 19.47 | 19.20 | 19.46 | 151,382 | +0.23(+1.20%) |
Dec 20, 2021 | 19.27 | 19.39 | 18.92 | 19.23 | 277,420 | +0.02(+0.10%) |
Dec 17, 2021 | 19.63 | 19.80 | 19.05 | 19.21 | 260,322 | -0.17(-0.88%) |
Dec 16, 2021 | 19.40 | 19.81 | 18.95 | 19.38 | 347,952 | -0.14(-0.72%) |
Dec 15, 2021 | 18.89 | 19.54 | 18.75 | 19.52 | 352,222 | +1.27(+6.96%) |
Dec 14, 2021 | 18.57 | 18.76 | 18.16 | 18.25 | 443,186 | -0.64(-3.39%) |
Dec 13, 2021 | 19.30 | 19.34 | 18.79 | 18.89 | 203,918 | -0.34(-1.77%) |
Dec 10, 2021 | 19.40 | 19.55 | 19.14 | 19.23 | 213,133 | -0.01(-0.05%) |
Dec 09, 2021 | 19.40 | 19.65 | 19.08 | 19.24 | 435,415 | -1.43(-6.94%) |
Dec 08, 2021 | 20.90 | 20.98 | 20.54 | 20.67 | 677,499 | -0.14(-0.68%) |
Dec 07, 2021 | 21.29 | 21.47 | 20.60 | 20.81 | 373,471 | +0.33(+1.59%) |
Dec 06, 2021 | 19.78 | 20.52 | 19.67 | 20.49 | 362,871 | +1.63(+8.63%) |
Dec 03, 2021 | 19.14 | 19.34 | 18.62 | 18.86 | 429,201 | +0.77(+4.23%) |
Dec 02, 2021 | 16.47 | 18.10 | 16.44 | 18.10 | 398,341 | +1.71(+10.41%) |
Dec 01, 2021 | 16.85 | 17.11 | 16.27 | 16.39 | 435,632 | +0.83(+5.31%) |
Nov 30, 2021 | 16.34 | 16.39 | 15.26 | 15.56 | 183,061 | -0.81(-4.94%) |
Nov 29, 2021 | 16.64 | 16.75 | 16.30 | 16.37 | 158,794 | +0.54(+3.39%) |
Nov 26, 2021 | 15.91 | 15.92 | 15.58 | 15.83 | 101,434 | -0.18(-1.10%) |
Nov 24, 2021 | 15.78 | 16.21 | 15.74 | 16.01 | 139,924 | +0.19(+1.22%) |
Nov 23, 2021 | 15.51 | 15.83 | 15.28 | 15.82 | 273,802 | +1.04(+7.02%) |
Nov 22, 2021 | 15.13 | 15.35 | 14.78 | 14.78 | 111,433 | -0.04(-0.30%) |
Nov 19, 2021 | 14.92 | 15.11 | 14.79 | 14.82 | 112,185 | +0.04(+0.30%) |
Nov 18, 2021 | 14.81 | 14.84 | 14.78 | 14.78 | 131,392 | -0.04(-0.24%) |
Nov 17, 2021 | 15.35 | 15.39 | 14.63 | 14.81 | 251,250 | -0.60(-3.88%) |
Nov 16, 2021 | 15.98 | 16.04 | 15.39 | 15.41 | 204,945 | -0.26(-1.68%) |
Nov 15, 2021 | 15.77 | 15.84 | 15.68 | 15.68 | 56,008 | -0.01(-0.06%) |
Nov 12, 2021 | 15.63 | 15.95 | 15.57 | 15.69 | 207,844 | +0.01(+0.06%) |
Nov 11, 2021 | 16.25 | 16.39 | 15.64 | 15.68 | 395,348 | -0.18(-1.11%) |
Nov 10, 2021 | 16.90 | 15.85 | 622,059 | -2.31(-12.74%) | ||
Nov 09, 2021 | 18.10 | 18.47 | 18.02 | 18.17 | 186,614 | +0.46(+2.58%) |
Nov 08, 2021 | 17.95 | 18.18 | 17.62 | 17.71 | 206,631 | +0.24(+1.36%) |
Nov 05, 2021 | 17.01 | 17.66 | 17.01 | 17.47 | 169,323 | +0.75(+4.47%) |
Nov 04, 2021 | 17.27 | 17.27 | 16.49 | 16.72 | 162,776 | -0.38(-2.21%) |
Nov 03, 2021 | 16.29 | 17.28 | 16.20 | 17.10 | 183,577 | +0.73(+4.46%) |
Nov 02, 2021 | 17.05 | 17.05 | 16.31 | 16.37 | 85,284 | -0.32(-1.90%) |
Nov 01, 2021 | 16.90 | 16.80 | 16.52 | 16.69 | 217,234 | -0.35(-2.07%) |
Oct 29, 2021 | 17.59 | 17.72 | 16.93 | 17.04 | 166,160 | -0.64(-3.63%) |
Oct 28, 2021 | 17.59 | 18.09 | 17.41 | 17.68 | 215,087 | -0.28(-1.57%) |
Oct 27, 2021 | 18.05 | 18.25 | 17.59 | 17.96 | 178,314 | -0.10(-0.54%) |
Oct 26, 2021 | 17.45 | 18.06 | 304,487 | +0.30(+1.68%) | ||
Oct 25, 2021 | 17.71 | 17.88 | 17.52 | 17.76 | 217,917 | +0.59(+3.43%) |
Oct 22, 2021 | 17.20 | 17.37 | 16.33 | 17.17 | 440,150 | -0.57(-3.22%) |
Oct 21, 2021 | 18.32 | 18.40 | 17.14 | 17.74 | 280,374 | -1.02(-5.44%) |
Oct 20, 2021 | 18.12 | 18.96 | 17.98 | 18.76 | 204,086 | +0.67(+3.69%) |
Oct 19, 2021 | 18.51 | 18.70 | 18.02 | 18.10 | 182,154 | -0.82(-4.33%) |
Oct 18, 2021 | 18.75 | 19.07 | 18.57 | 18.91 | 181,575 | -0.08(-0.42%) |
Oct 15, 2021 | 18.61 | 19.25 | 18.61 | 18.99 | 146,707 | +0.55(+2.96%) |
Oct 14, 2021 | 18.79 | 18.84 | 18.23 | 18.45 | 182,275 | -0.31(-1.64%) |
Oct 13, 2021 | 17.95 | 19.01 | 17.94 | 18.76 | 191,264 | +0.59(+3.24%) |
Oct 12, 2021 | 18.12 | 18.34 | 17.90 | 18.17 | 81,124 | +0.26(+1.47%) |
Oct 11, 2021 | 18.28 | 18.54 | 17.86 | 17.90 | 153,749 | -0.54(-2.91%) |
Oct 08, 2021 | 18.44 | 18.77 | 18.19 | 18.44 | 133,158 | +0.33(+1.85%) |
Oct 07, 2021 | 18.21 | 18.82 | 18.09 | 18.10 | 211,702 | -0.24(-1.30%) |
Oct 06, 2021 | 18.33 | 18.61 | 18.03 | 18.34 | 165,270 | -0.84(-4.40%) |
Oct 05, 2021 | 19.79 | 19.84 | 19.15 | 19.19 | 159,965 | +0.11(+0.55%) |
Oct 04, 2021 | 19.19 | 19.34 | 18.74 | 19.08 | 128,563 | -0.41(-2.12%) |
Oct 01, 2021 | 19.15 | 19.72 | 19.12 | 19.49 | 189,730 | +0.29(+1.51%) |
Sep 30, 2021 | 19.93 | 20.07 | 19.03 | 19.20 | 247,347 | -0.59(-2.98%) |
Sep 29, 2021 | 18.45 | 19.99 | 18.29 | 19.79 | 363,564 | +1.68(+9.28%) |
Sep 28, 2021 | 18.98 | 19.18 | 17.96 | 18.11 | 239,732 | -0.69(-3.65%) |
Sep 27, 2021 | 19.06 | 19.47 | 18.67 | 18.80 | 291,053 | -0.27(-1.43%) |
Sep 24, 2021 | 18.59 | 19.25 | 18.56 | 19.07 | 270,675 | +0.26(+1.40%) |
Sep 23, 2021 | 18.95 | 19.26 | 18.61 | 18.81 | 322,036 | -0.31(-1.61%) |
Sep 22, 2021 | 19.87 | 20.12 | 18.91 | 19.12 | 343,680 | -0.40(-2.07%) |
Sep 21, 2021 | 19.65 | 19.79 | 19.19 | 19.52 | 247,993 | +0.27(+1.42%) |
Sep 20, 2021 | 20.74 | 20.88 | 18.96 | 19.25 | 501,428 | -2.63(-12.02%) |
Sep 17, 2021 | 22.67 | 22.70 | 21.83 | 21.88 | 271,529 | -1.28(-5.51%) |
Sep 16, 2021 | 23.45 | 23.45 | 22.87 | 23.15 | 274,227 | -0.33(-1.39%) |
Sep 15, 2021 | 23.29 | 23.63 | 23.17 | 23.48 | 149,726 | +0.24(+1.02%) |
Sep 14, 2021 | 23.36 | 23.69 | 23.13 | 23.24 | 295,824 | +0.62(+2.76%) |
Sep 13, 2021 | 22.87 | 22.93 | 22.51 | 22.62 | 115,122 | +0.20(+0.90%) |
Sep 10, 2021 | 22.87 | 23.12 | 22.41 | 22.41 | 181,073 | -0.26(-1.13%) |
Sep 09, 2021 | 21.86 | 22.85 | 21.80 | 22.67 | 263,819 | +1.13(+5.27%) |
Sep 08, 2021 | 22.55 | 22.71 | 21.37 | 21.54 | 174,562 | -1.05(-4.64%) |
Sep 07, 2021 | 22.80 | 23.14 | 22.43 | 22.58 | 85,879 | -0.06(-0.27%) |
Sep 03, 2021 | 23.14 | 23.21 | 22.49 | 22.64 | 238,999 | -0.18(-0.77%) |
Sep 02, 2021 | 22.66 | 23.19 | 22.48 | 22.82 | 488,655 | -0.08(-0.35%) |
Sep 01, 2021 | 22.28 | 23.25 | 22.20 | 22.90 | 390,222 | +0.58(+2.60%) |
Aug 31, 2021 | 21.74 | 22.34 | 21.60 | 22.32 | 324,696 | +1.11(+5.23%) |
Aug 30, 2021 | 21.01 | 21.35 | 20.62 | 21.21 | 180,832 | -0.03(-0.12%) |
Aug 27, 2021 | 21.01 | 21.26 | 20.84 | 21.24 | 121,405 | +0.59(+2.85%) |
Aug 26, 2021 | 21.12 | 21.19 | 20.60 | 20.65 | 148,440 | -0.55(-2.61%) |
Aug 25, 2021 | 20.50 | 21.26 | 20.12 | 21.20 | 215,880 | +0.97(+4.78%) |
Aug 24, 2021 | 20.16 | 20.41 | 20.00 | 20.23 | 152,230 | +0.59(+3.00%) |
Aug 23, 2021 | 19.34 | 19.71 | 19.23 | 19.64 | 187,536 | +0.49(+2.57%) |
Aug 20, 2021 | 18.44 | 19.21 | 18.43 | 19.15 | 201,119 | +0.62(+3.37%) |
Aug 19, 2021 | 17.79 | 18.72 | 17.41 | 18.53 | 423,109 | +0.49(+2.73%) |
Aug 18, 2021 | 17.83 | 18.52 | 17.65 | 18.03 | 315,095 | +0.52(+2.96%) |
Aug 17, 2021 | 18.37 | 18.45 | 17.43 | 17.52 | 267,066 | -0.63(-3.49%) |
Aug 16, 2021 | 18.68 | 18.68 | 18.09 | 18.15 | 198,465 | -0.83(-4.36%) |
Aug 13, 2021 | 18.86 | 19.00 | 18.61 | 18.98 | 111,416 | +0.16(+0.84%) |
Aug 12, 2021 | 19.06 | 19.13 | 18.78 | 18.82 | 79,166 | -0.36(-1.88%) |
Aug 11, 2021 | 19.14 | 19.31 | 18.88 | 19.18 | 129,698 | -0.13(-0.68%) |
Aug 10, 2021 | 19.09 | 19.60 | 19.05 | 19.31 | 118,599 | +0.11(+0.55%) |
Aug 09, 2021 | 18.82 | 19.47 | 18.67 | 19.20 | 111,651 | +0.20(+1.07%) |
Aug 06, 2021 | 18.89 | 19.13 | 18.54 | 19.00 | 197,789 | +0.38(+2.03%) |
Aug 05, 2021 | 20.05 | 20.20 | 18.46 | 18.62 | 316,907 | -0.97(-4.94%) |
Aug 04, 2021 | 19.68 | 19.75 | 19.04 | 19.59 | 142,025 | -0.14(-0.71%) |
Aug 03, 2021 | 19.40 | 19.80 | 18.69 | 19.73 | 199,893 | -0.03(-0.13%) |
Aug 02, 2021 | 19.81 | 20.18 | 19.67 | 19.76 | 168,155 | +0.25(+1.26%) |
Jul 30, 2021 | 20.30 | 20.37 | 19.43 | 19.51 | 163,476 | -1.08(-5.25%) |
Jul 29, 2021 | 20.62 | 20.78 | 20.39 | 20.59 | 134,081 | +0.21(+1.04%) |
Jul 28, 2021 | 20.07 | 20.38 | 19.96 | 20.38 | 134,839 | +0.71(+3.62%) |
Jul 27, 2021 | 20.15 | 20.15 | 19.43 | 19.67 | 213,795 | -0.91(-4.40%) |
Jul 26, 2021 | 19.88 | 20.65 | 19.85 | 20.58 | 166,197 | +0.73(+3.68%) |
Jul 23, 2021 | 21.09 | 21.11 | 19.83 | 19.85 | 710,825 | -1.18(-5.61%) |
Jul 22, 2021 | 21.54 | 21.54 | 21.03 | 21.03 | 130,641 | -0.36(-1.69%) |
Jul 21, 2021 | 20.56 | 21.39 | 20.54 | 21.39 | 165,061 | +1.15(+5.70%) |
Jul 20, 2021 | 19.70 | 20.50 | 19.51 | 20.23 | 162,910 | +0.39(+1.95%) |
Jul 19, 2021 | 20.05 | 20.19 | 19.65 | 19.85 | 315,505 | -0.89(-4.29%) |
Jul 16, 2021 | 21.66 | 21.68 | 20.66 | 20.73 | 306,011 | -0.54(-2.52%) |
Jul 15, 2021 | 21.87 | 22.07 | 21.15 | 21.27 | 296,382 | -0.38(-1.75%) |
Jul 14, 2021 | 20.82 | 21.77 | 20.81 | 21.65 | 358,968 | +1.29(+6.35%) |
Jul 13, 2021 | 20.88 | 20.94 | 20.22 | 20.36 | 185,866 | -0.24(-1.15%) |
Jul 12, 2021 | 19.83 | 20.66 | 19.75 | 20.59 | 186,170 | +0.67(+3.36%) |
Jul 09, 2021 | 19.86 | 20.27 | 19.71 | 19.93 | 86,738 | +0.32(+1.62%) |
Jul 08, 2021 | 19.31 | 19.66 | 18.90 | 19.61 | 229,398 | -0.18(-0.89%) |
Jul 07, 2021 | 19.67 | 19.91 | 19.34 | 19.78 | 275,927 | -0.12(-0.62%) |
Jul 06, 2021 | 20.76 | 20.77 | 19.90 | 19.91 | 307,995 | -0.96(-4.60%) |
Jul 02, 2021 | 20.76 | 21.12 | 20.56 | 20.87 | 161,602 | +0.52(+2.55%) |
Jul 01, 2021 | 21.03 | 21.06 | 20.29 | 20.35 | 200,243 | -0.62(-2.98%) |
Jun 30, 2021 | 20.68 | 21.15 | 20.44 | 20.97 | 243,047 | -0.07(-0.33%) |
Jun 29, 2021 | 20.37 | 21.10 | 20.37 | 21.04 | 234,942 | +0.90(+4.45%) |
Jun 28, 2021 | 20.11 | 20.16 | 19.57 | 20.15 | 170,772 | +0.36(+1.82%) |
Jun 25, 2021 | 20.44 | 20.51 | 19.68 | 19.78 | 246,668 | -0.58(-2.85%) |
Jun 24, 2021 | 20.09 | 20.59 | 20.06 | 20.37 | 203,551 | +0.21(+1.05%) |
Jun 23, 2021 | 19.60 | 20.19 | 19.58 | 20.15 | 183,078 | +0.76(+3.90%) |
Jun 22, 2021 | 19.18 | 19.52 | 19.06 | 19.40 | 179,749 | +0.09(+0.46%) |
Jun 21, 2021 | 18.79 | 19.35 | 18.71 | 19.31 | 180,805 | +0.55(+2.95%) |
Jun 18, 2021 | 18.95 | 19.12 | 18.64 | 18.76 | 300,735 | -0.11(-0.61%) |
Jun 17, 2021 | 19.66 | 19.76 | 18.83 | 18.87 | 411,151 | -0.99(-5.00%) |
Jun 16, 2021 | 19.80 | 20.26 | 19.64 | 19.86 | 341,179 | -0.18(-0.88%) |
Jun 15, 2021 | 19.35 | 20.10 | 19.27 | 20.04 | 329,635 | +0.44(+2.24%) |
Jun 14, 2021 | 19.77 | 19.77 | 19.42 | 19.60 | 281,192 | -0.18(-0.89%) |
Jun 11, 2021 | 20.68 | 20.69 | 19.68 | 19.78 | 346,342 | -0.91(-4.42%) |
Jun 10, 2021 | 20.65 | 20.99 | 20.48 | 20.69 | 301,880 | +0.81(+4.07%) |
Jun 09, 2021 | 19.53 | 20.12 | 19.14 | 19.88 | 515,445 | +0.18(+0.89%) |
Jun 08, 2021 | 20.59 | 20.82 | 19.63 | 19.71 | 623,913 | -1.36(-6.47%) |
Jun 07, 2021 | 20.52 | 21.21 | 20.25 | 21.07 | 613,915 | +0.48(+2.35%) |
Jun 04, 2021 | 19.60 | 20.72 | 19.49 | 20.59 | 559,735 | +1.49(+7.78%) |
Jun 03, 2021 | 19.27 | 19.31 | 18.76 | 19.10 | 127,340 | -0.21(-1.09%) |
Jun 02, 2021 | 18.26 | 19.59 | 18.09 | 19.31 | 595,497 | +0.94(+5.12%) |
Jun 01, 2021 | 17.41 | 18.38 | 17.22 | 18.37 | 867,408 | +0.89(+5.08%) |
May 28, 2021 | 17.52 | 17.54 | 17.32 | 17.48 | 132,184 | -0.13(-0.75%) |
May 27, 2021 | 17.19 | 17.73 | 17.19 | 17.61 | 372,093 | +0.54(+3.14%) |
May 26, 2021 | 16.46 | 17.16 | 16.35 | 17.08 | 237,227 | +0.45(+2.70%) |
May 25, 2021 | 16.93 | 17.02 | 16.55 | 16.63 | 294,103 | -0.07(-0.42%) |
May 24, 2021 | 16.59 | 16.86 | 16.45 | 16.70 | 258,143 | -0.04(-0.26%) |
May 21, 2021 | 16.60 | 17.07 | 16.51 | 16.74 | 358,213 | -0.09(-0.52%) |
May 20, 2021 | 17.41 | 17.41 | 16.71 | 16.83 | 263,661 | -0.09(-0.52%) |
May 19, 2021 | 17.00 | 17.11 | 16.65 | 16.92 | 269,464 | -0.38(-2.19%) |
May 18, 2021 | 17.81 | 17.88 | 17.22 | 17.30 | 469,726 | -0.66(-3.67%) |
May 17, 2021 | 17.43 | 18.25 | 17.43 | 17.95 | 601,599 | +0.52(+2.98%) |
May 14, 2021 | 17.43 | 17.59 | 17.26 | 17.44 | 211,082 | +0.46(+2.69%) |
May 13, 2021 | 17.14 | 17.66 | 16.70 | 16.98 | 363,589 | +0.04(+0.21%) |
May 12, 2021 | 17.40 | 17.42 | 16.95 | 16.94 | 309,615 | -0.61(-3.46%) |
May 11, 2021 | 17.06 | 17.57 | 16.96 | 17.55 | 288,620 | +0.26(+1.47%) |
May 10, 2021 | 17.43 | 17.53 | 17.01 | 17.30 | 392,624 | -0.27(-1.55%) |
May 07, 2021 | 17.24 | 17.89 | 16.99 | 17.57 | 306,087 | +0.62(+3.69%) |
May 06, 2021 | 16.96 | 17.10 | 16.67 | 16.94 | 369,068 | -0.13(-0.77%) |
May 05, 2021 | 16.35 | 17.14 | 15.96 | 17.08 | 672,764 | +1.00(+6.24%) |
May 04, 2021 | 16.18 | 16.25 | 15.68 | 16.07 | 470,721 | -0.15(-0.92%) |