Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.91 | 11.46 | 10.41 | 10.45 | 417,817 | -0.83(-7.36%) |
Apr 28, 2022 | 10.61 | 12.00 | 9.670 | 11.28 | 890,491 | +2.02(+21.81%) |
Apr 27, 2022 | 9.700 | 9.880 | 9.220 | 9.260 | 480,661 | -0.52(-5.32%) |
Apr 26, 2022 | 10.45 | 10.45 | 9.750 | 9.780 | 399,384 | -0.73(-6.95%) |
Apr 25, 2022 | 10.01 | 10.57 | 9.830 | 10.51 | 214,560 | +0.35(+3.44%) |
Apr 22, 2022 | 10.39 | 10.75 | 10.02 | 10.16 | 250,818 | -0.21(-2.03%) |
Apr 21, 2022 | 10.59 | 11.00 | 10.08 | 10.37 | 303,529 | -0.13(-1.24%) |
Apr 20, 2022 | 11.08 | 11.14 | 10.30 | 10.50 | 291,015 | -0.34(-3.14%) |
Apr 19, 2022 | 10.60 | 10.94 | 10.25 | 10.84 | 233,241 | +0.23(+2.17%) |
Apr 18, 2022 | 11.26 | 11.32 | 10.50 | 10.61 | 423,473 | -0.72(-6.35%) |
Apr 14, 2022 | 11.83 | 12.14 | 10.96 | 11.33 | 876,059 | +0.76(+7.19%) |
Apr 13, 2022 | 10.31 | 10.70 | 10.20 | 10.57 | 192,450 | +0.42(+4.14%) |
Apr 12, 2022 | 10.75 | 10.97 | 10.02 | 10.15 | 347,633 | -0.26(-2.50%) |
Apr 11, 2022 | 10.73 | 10.90 | 10.10 | 10.41 | 378,136 | -0.59(-5.36%) |
Apr 08, 2022 | 11.42 | 11.42 | 10.80 | 11.00 | 227,609 | -0.50(-4.35%) |
Apr 07, 2022 | 11.42 | 11.79 | 11.16 | 11.50 | 222,327 | +0.10(+0.88%) |
Apr 06, 2022 | 11.88 | 12.03 | 11.22 | 11.40 | 283,531 | -0.91(-7.39%) |
Apr 05, 2022 | 13.28 | 13.28 | 12.14 | 12.31 | 280,300 | -0.96(-7.23%) |
Apr 04, 2022 | 13.00 | 13.49 | 13.00 | 13.27 | 153,543 | +0.35(+2.71%) |
Apr 01, 2022 | 13.06 | 13.30 | 12.65 | 12.92 | 173,473 | -0.14(-1.07%) |
Mar 31, 2022 | 13.39 | 13.60 | 12.82 | 13.06 | 200,647 | -0.28(-2.10%) |
Mar 30, 2022 | 14.18 | 14.44 | 13.20 | 13.34 | 158,922 | -0.91(-6.39%) |
Mar 29, 2022 | 13.86 | 14.36 | 13.57 | 14.25 | 201,096 | +0.48(+3.49%) |
Mar 28, 2022 | 13.39 | 13.96 | 12.79 | 13.77 | 260,117 | +0.41(+3.07%) |
Mar 25, 2022 | 14.00 | 14.00 | 13.25 | 13.36 | 200,745 | -0.83(-5.85%) |
Mar 24, 2022 | 13.67 | 14.22 | 13.11 | 14.19 | 170,646 | +0.63(+4.65%) |
Mar 23, 2022 | 13.32 | 14.08 | 13.00 | 13.56 | 191,253 | +0.13(+0.97%) |
Mar 22, 2022 | 13.35 | 14.10 | 13.07 | 13.43 | 182,415 | +0.08(+0.60%) |
Mar 21, 2022 | 13.85 | 13.85 | 12.69 | 13.35 | 182,943 | -0.50(-3.61%) |
Mar 18, 2022 | 13.12 | 14.44 | 13.11 | 13.85 | 270,775 | +0.61(+4.61%) |
Mar 17, 2022 | 12.14 | 13.30 | 11.87 | 13.24 | 185,813 | +0.91(+7.38%) |
Mar 16, 2022 | 11.72 | 12.45 | 11.52 | 12.33 | 278,131 | +1.06(+9.41%) |
Mar 15, 2022 | 10.83 | 11.35 | 10.53 | 11.27 | 272,252 | +0.44(+4.06%) |
Mar 14, 2022 | 12.28 | 12.28 | 10.65 | 10.83 | 449,959 | -1.42(-11.59%) |
Mar 11, 2022 | 13.31 | 13.39 | 12.21 | 12.25 | 197,673 | -0.75(-5.77%) |
Mar 10, 2022 | 12.57 | 13.09 | 12.30 | 13.00 | 341,302 | -0.06(-0.46%) |
Mar 09, 2022 | 12.76 | 13.06 | 12.46 | 13.06 | 438,832 | +0.73(+5.92%) |
Mar 08, 2022 | 13.26 | 13.72 | 12.20 | 12.33 | 628,982 | -0.93(-7.01%) |
Mar 07, 2022 | 14.03 | 14.50 | 13.16 | 13.26 | 437,170 | -0.77(-5.49%) |
Mar 04, 2022 | 14.48 | 14.99 | 13.78 | 14.03 | 275,927 | -0.82(-5.52%) |
Mar 03, 2022 | 15.58 | 15.84 | 14.55 | 14.85 | 170,352 | -0.90(-5.71%) |
Mar 02, 2022 | 15.64 | 16.07 | 14.75 | 15.75 | 215,944 | +0.20(+1.29%) |
Mar 01, 2022 | 15.95 | 16.77 | 15.30 | 15.55 | 259,562 | -0.50(-3.12%) |
Feb 28, 2022 | 15.98 | 16.80 | 15.61 | 16.05 | 231,712 | -0.15(-0.93%) |
Feb 25, 2022 | 16.06 | 16.23 | 15.56 | 16.20 | 238,996 | +0.08(+0.50%) |
Feb 24, 2022 | 13.52 | 16.20 | 13.36 | 16.12 | 338,995 | +1.58(+10.87%) |
Feb 23, 2022 | 15.22 | 15.67 | 14.50 | 14.54 | 380,194 | -0.35(-2.35%) |
Feb 22, 2022 | 16.90 | 17.25 | 14.70 | 14.89 | 437,243 | -2.42(-13.98%) |
Feb 18, 2022 | 17.31 | 0 | -0.38(-2.15%) | |||
Feb 17, 2022 | 17.67 | 18.95 | 17.65 | 17.69 | 286,724 | -0.68(-3.70%) |
Feb 16, 2022 | 16.27 | 18.60 | 16.01 | 18.37 | 477,453 | +0.35(+1.94%) |
Feb 15, 2022 | 16.76 | 18.50 | 16.06 | 18.02 | 670,197 | +1.74(+10.69%) |
Feb 14, 2022 | 16.29 | 17.41 | 15.87 | 16.28 | 502,993 | +0.48(+3.04%) |
Feb 11, 2022 | 17.56 | 18.00 | 15.55 | 15.80 | 484,200 | -1.85(-10.48%) |
Feb 10, 2022 | 16.61 | 18.95 | 16.52 | 17.65 | 473,925 | +0.32(+1.85%) |
Feb 09, 2022 | 17.51 | 17.80 | 16.45 | 17.33 | 703,362 | -0.03(-0.17%) |
Feb 08, 2022 | 14.62 | 17.45 | 14.51 | 17.36 | 1,877,010 | +3.35(+23.91%) |
Feb 07, 2022 | 14.15 | 14.72 | 13.83 | 14.01 | 238,673 | +0.00(+0.00%) |
Feb 04, 2022 | 13.30 | 14.17 | 13.10 | 14.01 | 212,926 | +0.77(+5.82%) |
Feb 03, 2022 | 13.59 | 13.16 | 13.24 | 175,401 | -0.90(-6.36%) | |
Feb 02, 2022 | 14.56 | 14.61 | 13.16 | 14.14 | 257,881 | -0.20(-1.39%) |
Feb 01, 2022 | 14.36 | 14.77 | 13.51 | 14.34 | 222,043 | +0.21(+1.49%) |
Jan 31, 2022 | 12.49 | 14.18 | 14.13 | 282,536 | +1.62(+12.95%) | |
Jan 28, 2022 | 12.08 | 12.52 | 11.32 | 12.51 | 302,159 | +0.54(+4.51%) |
Jan 27, 2022 | 13.39 | 13.45 | 11.88 | 11.97 | 435,496 | -1.04(-7.99%) |
Jan 26, 2022 | 14.14 | 14.34 | 12.86 | 13.01 | 369,849 | -0.66(-4.83%) |
Jan 25, 2022 | 13.86 | 14.37 | 13.25 | 13.67 | 240,291 | -0.79(-5.46%) |
Jan 24, 2022 | 13.74 | 14.47 | 12.66 | 14.46 | 640,445 | +0.59(+4.25%) |
Jan 21, 2022 | 14.30 | 15.19 | 13.76 | 13.87 | 509,391 | -0.65(-4.48%) |
Jan 20, 2022 | 14.98 | 15.58 | 14.51 | 14.52 | 365,979 | -0.25(-1.69%) |
Jan 19, 2022 | 15.36 | 15.69 | 14.39 | 14.77 | 340,015 | -0.44(-2.89%) |
Jan 18, 2022 | 16.00 | 16.65 | 15.16 | 15.21 | 344,651 | -1.27(-7.71%) |
Jan 14, 2022 | 16.48 | 0 | -0.10(-0.60%) | |||
Jan 13, 2022 | 17.69 | 18.21 | 16.51 | 16.58 | 187,041 | -0.79(-4.55%) |
Jan 12, 2022 | 18.18 | 18.57 | 17.20 | 17.37 | 201,982 | -0.43(-2.42%) |
Jan 11, 2022 | 16.73 | 18.54 | 16.38 | 17.80 | 275,991 | +1.10(+6.59%) |
Jan 10, 2022 | 17.07 | 17.25 | 16.01 | 16.70 | 404,600 | -0.70(-4.02%) |
Jan 07, 2022 | 18.08 | 18.79 | 17.37 | 17.40 | 200,890 | -0.59(-3.28%) |
Jan 06, 2022 | 18.30 | 18.81 | 17.22 | 17.99 | 309,405 | -0.50(-2.70%) |
Jan 05, 2022 | 19.40 | 19.43 | 18.21 | 18.49 | 306,225 | -1.01(-5.18%) |
Jan 04, 2022 | 20.43 | 20.49 | 18.79 | 19.50 | 223,585 | -0.79(-3.89%) |
Jan 03, 2022 | 20.43 | 21.28 | 20.00 | 20.29 | 183,637 | +0.17(+0.84%) |
Dec 31, 2021 | 20.42 | 20.95 | 20.05 | 20.12 | 172,923 | -0.43(-2.09%) |
Dec 30, 2021 | 19.58 | 21.49 | 19.56 | 20.55 | 174,183 | +0.81(+4.10%) |
Dec 29, 2021 | 20.06 | 20.28 | 19.37 | 19.74 | 201,363 | -0.40(-1.99%) |
Dec 28, 2021 | 21.49 | 21.49 | 20.12 | 20.14 | 151,897 | -1.26(-5.89%) |
Dec 27, 2021 | 21.48 | 22.00 | 21.07 | 21.40 | 177,116 | +0.13(+0.61%) |
Dec 23, 2021 | 21.08 | 21.66 | 20.87 | 21.27 | 121,410 | +0.20(+0.95%) |
Dec 22, 2021 | 20.53 | 21.34 | 20.15 | 21.07 | 191,112 | +0.67(+3.28%) |
Dec 21, 2021 | 19.88 | 20.61 | 19.63 | 20.40 | 175,015 | +0.84(+4.29%) |
Dec 20, 2021 | 19.37 | 19.83 | 18.88 | 19.56 | 196,320 | -0.56(-2.78%) |
Dec 17, 2021 | 19.34 | 20.41 | 18.90 | 20.12 | 284,638 | +0.49(+2.50%) |
Dec 16, 2021 | 21.13 | 21.13 | 19.35 | 19.63 | 340,718 | -1.19(-5.72%) |
Dec 15, 2021 | 19.80 | 20.89 | 18.73 | 20.82 | 360,424 | +1.21(+6.17%) |
Dec 14, 2021 | 19.28 | 20.00 | 19.18 | 19.61 | 535,896 | -0.71(-3.49%) |
Dec 13, 2021 | 20.40 | 21.50 | 19.81 | 20.32 | 250,027 | -0.78(-3.70%) |
Dec 10, 2021 | 21.60 | 21.60 | 20.62 | 21.10 | 384,029 | -0.29(-1.36%) |
Dec 09, 2021 | 21.71 | 22.07 | 21.07 | 21.39 | 209,523 | -0.57(-2.60%) |
Dec 08, 2021 | 21.36 | 22.17 | 20.84 | 21.96 | 171,378 | +0.48(+2.23%) |
Dec 07, 2021 | 20.96 | 22.34 | 20.93 | 21.48 | 259,287 | +1.28(+6.34%) |
Dec 06, 2021 | 20.41 | 20.49 | 18.60 | 20.20 | 323,167 | -0.15(-0.74%) |
Dec 03, 2021 | 22.12 | 22.32 | 19.96 | 20.35 | 463,045 | -1.28(-5.92%) |
Dec 02, 2021 | 23.03 | 23.47 | 20.76 | 21.63 | 508,841 | -1.45(-6.28%) |
Dec 01, 2021 | 24.24 | 25.59 | 23.06 | 23.08 | 335,221 | -1.01(-4.19%) |
Nov 30, 2021 | 23.00 | 24.17 | 23.00 | 24.09 | 279,534 | +0.85(+3.66%) |
Nov 29, 2021 | 23.97 | 24.49 | 22.86 | 23.24 | 330,831 | +0.11(+0.48%) |
Nov 26, 2021 | 23.16 | 23.49 | 22.02 | 23.13 | 251,135 | -0.99(-4.10%) |
Nov 24, 2021 | 22.96 | 24.72 | 22.51 | 24.12 | 212,023 | +0.70(+2.99%) |
Nov 23, 2021 | 25.50 | 25.94 | 22.77 | 23.42 | 604,325 | -2.17(-8.48%) |
Nov 22, 2021 | 28.57 | 29.01 | 25.55 | 25.59 | 428,617 | -2.71(-9.58%) |
Nov 19, 2021 | 27.93 | 29.05 | 27.85 | 28.30 | 233,834 | +0.43(+1.54%) |
Nov 18, 2021 | 29.04 | 27.97 | 27.67 | 27.87 | 318,955 | -0.90(-3.13%) |
Nov 17, 2021 | 30.39 | 30.96 | 28.67 | 28.77 | 276,203 | -1.74(-5.70%) |
Nov 16, 2021 | 30.74 | 31.10 | 29.38 | 30.51 | 475,376 | -0.55(-1.77%) |
Nov 15, 2021 | 31.95 | 33.13 | 30.13 | 31.06 | 389,495 | -0.71(-2.23%) |
Nov 12, 2021 | 29.70 | 33.06 | 29.58 | 31.77 | 531,126 | +2.19(+7.40%) |
Nov 11, 2021 | 28.50 | 30.21 | 28.50 | 29.58 | 368,322 | +1.61(+5.76%) |
Nov 10, 2021 | 29.93 | 27.97 | 426,643 | -1.79(-6.01%) | ||
Nov 09, 2021 | 28.36 | 30.58 | 27.17 | 29.76 | 1,058,610 | +1.65(+5.87%) |
Nov 08, 2021 | 28.79 | 29.92 | 27.28 | 28.11 | 529,821 | -0.15(-0.53%) |
Nov 05, 2021 | 25.31 | 29.50 | 25.30 | 28.26 | 1,120,791 | +3.24(+12.95%) |
Nov 04, 2021 | 23.65 | 25.29 | 23.18 | 25.02 | 424,576 | +1.40(+5.93%) |
Nov 03, 2021 | 22.39 | 23.93 | 21.99 | 23.62 | 336,935 | +1.31(+5.87%) |
Nov 02, 2021 | 22.08 | 22.48 | 21.18 | 22.31 | 237,022 | +0.13(+0.59%) |
Nov 01, 2021 | 21.60 | 23.23 | 22.00 | 22.18 | 396,774 | +0.57(+2.64%) |
Oct 29, 2021 | 23.10 | 23.31 | 21.30 | 21.61 | 438,481 | -1.32(-5.76%) |
Oct 28, 2021 | 21.95 | 22.93 | 312,262 | +1.23(+5.67%) | ||
Oct 27, 2021 | 23.04 | 23.13 | 21.45 | 21.70 | 384,388 | -1.51(-6.51%) |
Oct 26, 2021 | 24.80 | 23.12 | 23.21 | 300,682 | -1.32(-5.38%) | |
Oct 25, 2021 | 23.80 | 24.73 | 23.63 | 24.53 | 244,521 | +0.84(+3.55%) |
Oct 22, 2021 | 24.72 | 24.91 | 23.40 | 23.69 | 210,147 | -1.11(-4.48%) |
Oct 21, 2021 | 24.72 | 25.35 | 24.21 | 24.80 | 155,407 | +0.11(+0.45%) |
Oct 20, 2021 | 24.92 | 25.09 | 24.15 | 24.69 | 173,896 | -0.22(-0.88%) |
Oct 19, 2021 | 24.64 | 25.46 | 24.30 | 24.91 | 283,874 | +0.66(+2.72%) |
Oct 18, 2021 | 23.77 | 24.68 | 23.60 | 24.25 | 186,082 | +0.43(+1.81%) |
Oct 15, 2021 | 24.65 | 24.65 | 23.52 | 23.82 | 188,494 | -0.45(-1.85%) |
Oct 14, 2021 | 23.66 | 24.57 | 23.38 | 24.27 | 250,317 | +1.04(+4.48%) |
Oct 13, 2021 | 23.38 | 24.20 | 23.00 | 23.23 | 237,186 | +0.11(+0.48%) |
Oct 12, 2021 | 22.25 | 23.14 | 22.03 | 23.12 | 211,605 | +1.07(+4.85%) |
Oct 11, 2021 | 21.44 | 22.61 | 21.29 | 22.05 | 142,520 | +0.52(+2.42%) |
Oct 08, 2021 | 22.82 | 22.89 | 21.36 | 21.53 | 247,916 | -1.23(-5.40%) |
Oct 07, 2021 | 22.91 | 23.89 | 22.66 | 22.76 | 374,648 | +0.17(+0.75%) |
Oct 06, 2021 | 22.79 | 23.26 | 22.01 | 22.59 | 210,175 | -0.55(-2.38%) |
Oct 05, 2021 | 22.44 | 23.74 | 21.84 | 23.14 | 244,899 | +0.85(+3.81%) |
Oct 04, 2021 | 23.54 | 23.57 | 22.13 | 22.29 | 309,376 | -1.40(-5.91%) |
Oct 01, 2021 | 23.16 | 24.00 | 22.09 | 23.69 | 354,537 | +0.60(+2.60%) |
Sep 30, 2021 | 22.88 | 23.52 | 22.25 | 23.09 | 304,407 | +0.50(+2.21%) |
Sep 29, 2021 | 23.78 | 23.78 | 22.04 | 22.59 | 318,205 | -0.85(-3.63%) |
Sep 28, 2021 | 24.91 | 25.35 | 23.12 | 23.44 | 455,890 | -2.21(-8.62%) |
Sep 27, 2021 | 24.50 | 26.52 | 23.91 | 25.65 | 437,221 | +1.15(+4.69%) |
Sep 24, 2021 | 24.17 | 24.99 | 23.56 | 24.50 | 254,733 | -0.03(-0.12%) |
Sep 23, 2021 | 23.26 | 24.64 | 23.11 | 24.53 | 346,449 | +1.39(+6.01%) |
Sep 22, 2021 | 21.70 | 23.29 | 21.40 | 23.14 | 461,196 | +1.86(+8.74%) |
Sep 21, 2021 | 21.82 | 22.08 | 20.91 | 21.28 | 390,324 | -0.15(-0.70%) |
Sep 20, 2021 | 22.81 | 23.25 | 20.74 | 21.43 | 560,268 | -2.97(-12.17%) |
Sep 17, 2021 | 24.72 | 24.99 | 23.66 | 24.40 | 439,649 | -0.25(-1.01%) |
Sep 16, 2021 | 23.35 | 24.77 | 22.57 | 24.65 | 271,382 | +1.08(+4.58%) |
Sep 15, 2021 | 23.52 | 23.64 | 22.78 | 23.57 | 246,666 | +0.15(+0.64%) |
Sep 14, 2021 | 24.96 | 24.96 | 23.05 | 23.42 | 337,323 | -1.39(-5.60%) |
Sep 13, 2021 | 24.85 | 25.29 | 23.61 | 24.81 | 265,352 | +0.29(+1.18%) |
Sep 10, 2021 | 24.37 | 25.74 | 24.14 | 24.52 | 259,572 | +0.28(+1.16%) |
Sep 09, 2021 | 23.56 | 24.91 | 23.13 | 24.24 | 191,617 | +0.68(+2.89%) |
Sep 08, 2021 | 26.41 | 26.43 | 23.51 | 23.56 | 417,408 | -2.97(-11.19%) |
Sep 07, 2021 | 24.90 | 26.75 | 24.89 | 26.53 | 349,373 | +1.27(+5.03%) |
Sep 03, 2021 | 25.03 | 26.00 | 24.75 | 25.26 | 299,895 | +0.41(+1.65%) |
Sep 02, 2021 | 24.33 | 26.46 | 24.12 | 24.85 | 424,498 | +0.83(+3.46%) |
Sep 01, 2021 | 24.40 | 24.64 | 23.80 | 24.02 | 230,550 | -0.65(-2.63%) |
Aug 31, 2021 | 23.84 | 25.24 | 23.09 | 24.67 | 277,856 | +0.64(+2.66%) |
Aug 30, 2021 | 24.49 | 24.98 | 23.11 | 24.03 | 380,066 | -0.35(-1.44%) |
Aug 27, 2021 | 22.92 | 24.94 | 22.79 | 24.38 | 421,729 | +1.42(+6.18%) |
Aug 26, 2021 | 22.74 | 23.45 | 22.50 | 22.96 | 267,948 | +0.19(+0.83%) |
Aug 25, 2021 | 23.32 | 23.88 | 22.71 | 22.77 | 443,332 | -0.38(-1.64%) |
Aug 24, 2021 | 22.74 | 23.21 | 21.99 | 23.15 | 307,150 | +0.62(+2.75%) |
Aug 23, 2021 | 20.72 | 22.80 | 20.62 | 22.53 | 421,981 | +2.21(+10.88%) |
Aug 20, 2021 | 19.28 | 20.41 | 19.02 | 20.32 | 245,959 | +0.95(+4.90%) |
Aug 19, 2021 | 19.30 | 20.05 | 19.04 | 19.37 | 247,716 | -0.21(-1.07%) |
Aug 18, 2021 | 19.10 | 20.50 | 18.75 | 19.58 | 298,772 | +0.62(+3.27%) |
Aug 17, 2021 | 20.50 | 20.50 | 18.81 | 18.96 | 460,779 | -1.55(-7.56%) |
Aug 16, 2021 | 22.50 | 22.60 | 20.41 | 20.51 | 375,877 | -2.16(-9.53%) |
Aug 13, 2021 | 23.75 | 23.82 | 22.28 | 22.67 | 307,770 | -1.23(-5.15%) |
Aug 12, 2021 | 23.83 | 24.43 | 23.32 | 23.90 | 261,213 | +0.05(+0.21%) |
Aug 11, 2021 | 23.89 | 24.38 | 23.03 | 23.85 | 317,059 | -0.16(-0.67%) |
Aug 10, 2021 | 23.55 | 24.06 | 22.70 | 24.01 | 302,651 | +0.38(+1.61%) |
Aug 09, 2021 | 23.41 | 24.17 | 22.52 | 23.63 | 333,219 | +0.08(+0.34%) |
Aug 06, 2021 | 22.77 | 23.75 | 21.83 | 23.55 | 474,021 | +1.00(+4.43%) |
Aug 05, 2021 | 21.31 | 23.42 | 21.01 | 22.55 | 902,699 | +1.47(+6.97%) |
Aug 04, 2021 | 18.50 | 22.15 | 17.89 | 21.08 | 2,589,950 | +3.99(+23.35%) |
Aug 03, 2021 | 17.50 | 17.74 | 16.40 | 17.09 | 382,395 | -0.22(-1.27%) |
Aug 02, 2021 | 17.62 | 17.97 | 17.27 | 17.31 | 239,988 | -0.34(-1.93%) |
Jul 30, 2021 | 17.81 | 18.48 | 17.24 | 17.65 | 288,327 | -0.41(-2.27%) |
Jul 29, 2021 | 18.56 | 18.83 | 18.01 | 18.06 | 182,828 | -0.29(-1.58%) |
Jul 28, 2021 | 17.63 | 18.79 | 17.48 | 18.35 | 179,129 | +0.85(+4.86%) |
Jul 27, 2021 | 17.73 | 17.90 | 16.81 | 17.50 | 286,308 | -0.45(-2.51%) |
Jul 26, 2021 | 18.15 | 18.76 | 17.92 | 17.95 | 225,354 | -0.30(-1.64%) |
Jul 23, 2021 | 18.52 | 18.52 | 17.64 | 18.25 | 137,384 | -0.18(-0.98%) |
Jul 22, 2021 | 19.34 | 19.66 | 18.37 | 18.43 | 223,042 | -0.91(-4.71%) |
Jul 21, 2021 | 18.43 | 19.47 | 18.36 | 19.34 | 213,154 | +1.09(+5.97%) |
Jul 20, 2021 | 17.99 | 18.66 | 17.22 | 18.25 | 279,803 | +0.35(+1.96%) |
Jul 19, 2021 | 16.75 | 17.97 | 16.56 | 17.90 | 406,253 | +0.32(+1.82%) |
Jul 16, 2021 | 19.38 | 19.38 | 17.37 | 17.58 | 480,937 | -1.43(-7.52%) |
Jul 15, 2021 | 19.05 | 19.68 | 18.72 | 19.01 | 253,478 | -0.19(-0.99%) |
Jul 14, 2021 | 20.40 | 20.46 | 19.01 | 19.20 | 249,014 | -0.95(-4.71%) |
Jul 13, 2021 | 20.74 | 20.83 | 19.79 | 20.15 | 238,390 | -0.69(-3.31%) |
Jul 12, 2021 | 20.85 | 21.05 | 20.25 | 20.84 | 197,435 | +0.05(+0.24%) |
Jul 09, 2021 | 19.98 | 20.92 | 19.53 | 20.79 | 268,756 | +1.13(+5.75%) |
Jul 08, 2021 | 18.56 | 20.03 | 18.41 | 19.66 | 298,444 | +0.10(+0.51%) |
Jul 07, 2021 | 21.02 | 21.12 | 19.41 | 19.56 | 391,472 | -1.53(-7.25%) |
Jul 06, 2021 | 21.27 | 22.18 | 20.84 | 21.09 | 318,266 | -0.02(-0.09%) |
Jul 02, 2021 | 21.64 | 21.95 | 20.59 | 21.11 | 310,064 | -0.24(-1.12%) |
Jul 01, 2021 | 21.68 | 22.06 | 20.68 | 21.35 | 472,017 | -0.09(-0.42%) |
Jun 30, 2021 | 22.01 | 22.35 | 21.20 | 21.44 | 694,247 | -0.40(-1.83%) |
Jun 29, 2021 | 23.75 | 23.76 | 21.12 | 21.84 | 767,606 | -1.84(-7.77%) |
Jun 28, 2021 | 23.66 | 24.50 | 22.62 | 23.68 | 606,228 | +0.22(+0.94%) |
Jun 25, 2021 | 25.20 | 25.66 | 23.39 | 23.46 | 669,177 | -1.44(-5.78%) |
Jun 24, 2021 | 25.42 | 27.33 | 24.72 | 24.90 | 728,543 | -0.12(-0.48%) |
Jun 23, 2021 | 24.96 | 25.50 | 24.71 | 25.02 | 318,969 | +0.41(+1.67%) |
Jun 22, 2021 | 25.52 | 25.90 | 24.13 | 24.61 | 534,515 | -1.06(-4.13%) |
Jun 21, 2021 | 24.71 | 26.78 | 23.46 | 25.67 | 792,209 | +1.08(+4.39%) |
Jun 18, 2021 | 24.20 | 24.88 | 23.94 | 24.59 | 398,450 | +0.10(+0.41%) |
Jun 17, 2021 | 24.72 | 25.38 | 24.03 | 24.49 | 256,660 | -0.31(-1.25%) |
Jun 16, 2021 | 25.50 | 25.51 | 23.66 | 24.80 | 478,164 | -0.62(-2.44%) |
Jun 15, 2021 | 26.50 | 26.96 | 24.64 | 25.42 | 468,036 | -1.12(-4.22%) |
Jun 14, 2021 | 25.60 | 27.41 | 25.43 | 26.54 | 649,322 | +0.77(+2.99%) |
Jun 11, 2021 | 25.70 | 26.31 | 25.01 | 25.77 | 483,741 | +0.77(+3.08%) |
Jun 10, 2021 | 26.14 | 27.63 | 24.29 | 25.00 | 1,232,563 | -2.93(-10.49%) |
Jun 09, 2021 | 24.61 | 30.27 | 23.90 | 27.93 | 3,259,787 | +4.52(+19.31%) |
Jun 08, 2021 | 22.32 | 23.46 | 21.25 | 23.41 | 679,063 | +0.98(+4.37%) |
Jun 07, 2021 | 21.07 | 22.76 | 20.35 | 22.43 | 819,881 | +1.72(+8.31%) |
Jun 04, 2021 | 18.29 | 20.94 | 18.11 | 20.71 | 816,079 | +2.42(+13.23%) |
Jun 03, 2021 | 17.58 | 18.59 | 17.33 | 18.29 | 314,362 | +0.48(+2.70%) |
Jun 02, 2021 | 18.19 | 18.19 | 17.21 | 17.81 | 293,427 | -0.28(-1.55%) |
Jun 01, 2021 | 17.55 | 18.38 | 17.47 | 18.09 | 303,691 | +0.54(+3.08%) |
May 28, 2021 | 18.93 | 19.25 | 17.41 | 17.55 | 416,569 | -1.14(-6.10%) |
May 27, 2021 | 17.52 | 19.36 | 17.15 | 18.69 | 537,090 | +1.17(+6.68%) |
May 26, 2021 | 16.66 | 17.80 | 16.66 | 17.52 | 270,612 | +1.02(+6.18%) |
May 25, 2021 | 16.45 | 17.00 | 16.20 | 16.50 | 272,290 | +0.19(+1.16%) |
May 24, 2021 | 16.71 | 17.00 | 16.12 | 16.31 | 157,378 | -0.27(-1.63%) |
May 21, 2021 | 16.89 | 17.08 | 16.13 | 16.58 | 259,515 | +0.02(+0.12%) |
May 20, 2021 | 16.41 | 16.87 | 16.19 | 16.56 | 327,281 | +0.29(+1.78%) |
May 19, 2021 | 14.71 | 16.33 | 14.71 | 16.27 | 391,018 | +0.81(+5.24%) |
May 18, 2021 | 15.43 | 16.31 | 14.86 | 15.46 | 592,495 | +0.21(+1.38%) |
May 17, 2021 | 14.86 | 15.34 | 14.40 | 15.25 | 421,031 | +0.11(+0.73%) |
May 14, 2021 | 13.84 | 15.39 | 13.70 | 15.14 | 453,564 | +1.61(+11.90%) |
May 13, 2021 | 14.50 | 15.09 | 13.30 | 13.53 | 420,255 | -0.57(-4.04%) |
May 12, 2021 | 14.76 | 15.10 | 13.41 | 14.10 | 784,461 | -1.10(-7.24%) |
May 11, 2021 | 13.35 | 15.50 | 13.23 | 15.20 | 661,458 | +0.72(+4.97%) |
May 10, 2021 | 15.44 | 15.53 | 14.24 | 14.48 | 475,820 | -1.22(-7.77%) |
May 07, 2021 | 15.48 | 16.15 | 15.24 | 15.70 | 361,340 | +0.16(+1.03%) |
May 06, 2021 | 15.69 | 15.86 | 15.08 | 15.54 | 482,276 | -0.30(-1.89%) |
May 05, 2021 | 15.50 | 16.45 | 15.46 | 15.84 | 617,543 | +0.58(+3.80%) |
May 04, 2021 | 15.80 | 16.17 | 14.97 | 15.26 | 759,507 | -0.91(-5.63%) |