Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.83 | 17.02 | 16.44 | 16.53 | 336,183 | -0.36(-2.14%) |
Apr 28, 2022 | 16.45 | 16.93 | 16.25 | 16.89 | 215,559 | +0.54(+3.31%) |
Apr 27, 2022 | 16.64 | 16.74 | 16.27 | 16.35 | 449,131 | -0.39(-2.33%) |
Apr 26, 2022 | 17.18 | 17.36 | 16.68 | 16.74 | 433,064 | -0.50(-2.92%) |
Apr 25, 2022 | 16.90 | 17.28 | 16.83 | 17.24 | 362,449 | +0.24(+1.40%) |
Apr 22, 2022 | 17.06 | 17.21 | 16.92 | 17.01 | 367,284 | -0.17(-1.00%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.11 | 17.18 | 355,870 | -0.27(-1.53%) |
Apr 20, 2022 | 17.40 | 17.64 | 17.22 | 17.44 | 424,503 | +0.27(+1.55%) |
Apr 19, 2022 | 17.02 | 17.35 | 16.95 | 17.18 | 407,611 | +0.14(+0.84%) |
Apr 18, 2022 | 16.85 | 17.11 | 16.58 | 17.03 | 201,738 | +0.10(+0.62%) |
Apr 14, 2022 | 17.21 | 17.28 | 16.90 | 16.93 | 244,209 | -0.18(-1.06%) |
Apr 13, 2022 | 16.87 | 17.23 | 16.84 | 17.11 | 337,794 | +0.29(+1.70%) |
Apr 12, 2022 | 17.00 | 17.59 | 16.78 | 16.83 | 645,568 | +0.26(+1.55%) |
Apr 11, 2022 | 16.64 | 16.88 | 16.55 | 16.57 | 455,814 | -0.22(-1.30%) |
Apr 08, 2022 | 16.94 | 16.95 | 16.56 | 16.79 | 396,605 | -0.14(-0.84%) |
Apr 07, 2022 | 16.89 | 17.08 | 16.65 | 16.93 | 383,354 | +0.13(+0.79%) |
Apr 06, 2022 | 17.33 | 17.50 | 16.73 | 16.80 | 378,365 | -0.67(-3.81%) |
Apr 05, 2022 | 17.60 | 17.76 | 17.21 | 17.46 | 482,737 | -0.04(-0.22%) |
Apr 04, 2022 | 17.43 | 17.61 | 17.21 | 17.50 | 411,191 | +0.01(+0.05%) |
Apr 01, 2022 | 17.59 | 17.81 | 17.23 | 17.49 | 481,230 | -0.05(-0.27%) |
Mar 31, 2022 | 17.49 | 17.76 | 17.48 | 17.54 | 511,644 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.32 | 17.40 | 17.49 | 438,922 | -0.67(-3.66%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.16 | 649,110 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.32 | 17.78 | 18.04 | 418,243 | +0.04(+0.21%) |
Mar 25, 2022 | 18.12 | 18.25 | 17.90 | 18.00 | 482,900 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,329 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.54 | 17.93 | 18.19 | 454,901 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,126 | +0.06(+0.31%) |
Mar 21, 2022 | 18.72 | 19.13 | 18.47 | 18.59 | 427,384 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,123,950 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.90 | 440,349 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.88 | 18.32 | 18.86 | 488,430 | +0.37(+2.01%) |
Mar 15, 2022 | 18.28 | 18.50 | 18.02 | 18.49 | 350,835 | +0.31(+1.73%) |
Mar 14, 2022 | 18.52 | 18.63 | 18.08 | 18.17 | 269,658 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.55 | 308,830 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,690 | +0.18(+0.96%) |
Mar 09, 2022 | 18.73 | 18.95 | 18.44 | 18.82 | 282,214 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.34 | 412,579 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.31 | 18.69 | 608,363 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.74 | 231,156 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.27 | 492,582 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,498 | +0.30(+1.60%) |
Mar 01, 2022 | 19.48 | 19.56 | 18.84 | 19.07 | 348,930 | -0.50(-2.57%) |
Feb 28, 2022 | 19.41 | 19.74 | 19.36 | 19.57 | 338,166 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.66 | 19.25 | 19.63 | 318,343 | +0.32(+1.67%) |
Feb 24, 2022 | 18.54 | 19.33 | 18.39 | 19.31 | 433,386 | +0.21(+1.09%) |
Feb 23, 2022 | 19.62 | 19.71 | 18.98 | 19.10 | 337,734 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.52 | 293,533 | -0.16(-0.82%) |
Feb 18, 2022 | 19.68 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,609 | -0.50(-2.50%) |
Feb 16, 2022 | 19.88 | 20.20 | 19.83 | 20.14 | 237,438 | +0.10(+0.47%) |
Feb 15, 2022 | 19.46 | 20.23 | 19.46 | 20.05 | 577,944 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.87 | 19.29 | 19.38 | 523,932 | -0.27(-1.35%) |
Feb 11, 2022 | 19.87 | 20.26 | 19.87 | 19.64 | 362,644 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.58 | 19.74 | 19.87 | 525,246 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.58 | 20.05 | 20.27 | 563,243 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.24 | 561,562 | +0.59(+2.99%) |
Feb 07, 2022 | 19.15 | 19.98 | 19.00 | 19.65 | 609,196 | +0.62(+3.28%) |
Feb 04, 2022 | 19.20 | 19.40 | 18.51 | 19.03 | 937,863 | +0.02(+0.10%) |
Feb 03, 2022 | 18.46 | 19.01 | 1,413,337 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.92 | 747,806 | -0.23(-1.25%) |
Feb 01, 2022 | 18.18 | 18.18 | 17.71 | 18.14 | 518,281 | -0.04(-0.21%) |
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,825 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.42 | 427,951 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.41 | 16.65 | 16.76 | 669,221 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.51 | 17.80 | 1,259,850 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.93 | 16.77 | 17.61 | 1,052,022 | +0.49(+2.87%) |
Jan 24, 2022 | 16.33 | 17.20 | 16.19 | 17.12 | 887,849 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.04 | 16.51 | 16.51 | 901,666 | -0.30(-1.80%) |
Jan 20, 2022 | 17.21 | 17.58 | 16.77 | 16.81 | 1,140,194 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.04 | 17.12 | 870,449 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.13 | 466,146 | -0.46(-2.49%) |
Jan 14, 2022 | 18.59 | 0 | +0.15(+0.82%) | |||
Jan 13, 2022 | 18.43 | 18.74 | 18.33 | 18.44 | 495,639 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.32 | 18.41 | 678,170 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.36 | 18.81 | 19.00 | 571,458 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.33 | 18.73 | 19.27 | 507,950 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.06 | 19.34 | 544,364 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.43 | 19.82 | 19.88 | 584,581 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.41 | 503,082 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.45 | 20.72 | 959,280 | -1.02(-4.70%) |
Jan 03, 2022 | 21.70 | 22.11 | 21.57 | 21.74 | 479,155 | +0.13(+0.61%) |
Dec 31, 2021 | 21.68 | 21.89 | 21.61 | 21.61 | 340,575 | -0.09(-0.39%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.64 | 21.69 | 268,335 | -0.13(-0.61%) |
Dec 29, 2021 | 21.48 | 21.84 | 21.29 | 21.83 | 323,039 | +0.37(+1.72%) |
Dec 28, 2021 | 21.73 | 21.75 | 21.23 | 21.46 | 204,419 | -0.23(-1.05%) |
Dec 27, 2021 | 20.97 | 21.71 | 20.94 | 21.68 | 314,072 | +0.85(+4.09%) |
Dec 23, 2021 | 20.68 | 20.95 | 20.61 | 20.83 | 310,191 | +0.30(+1.47%) |
Dec 22, 2021 | 20.53 | 20.71 | 20.24 | 20.53 | 474,395 | +0.03(+0.14%) |
Dec 21, 2021 | 20.05 | 20.52 | 19.90 | 20.50 | 410,919 | +0.52(+2.61%) |
Dec 20, 2021 | 19.69 | 20.02 | 19.47 | 19.98 | 305,316 | -0.02(-0.09%) |
Dec 17, 2021 | 19.82 | 20.54 | 19.42 | 20.00 | 2,472,484 | +0.40(+2.03%) |
Dec 16, 2021 | 20.35 | 20.35 | 19.48 | 19.60 | 340,877 | -0.62(-3.04%) |
Dec 15, 2021 | 19.61 | 20.26 | 19.35 | 20.22 | 415,265 | +0.61(+3.09%) |
Dec 14, 2021 | 19.21 | 19.66 | 19.18 | 19.61 | 585,985 | +0.30(+1.57%) |
Dec 13, 2021 | 19.80 | 19.96 | 19.29 | 19.31 | 316,841 | -0.58(-2.90%) |
Dec 10, 2021 | 20.15 | 20.28 | 19.38 | 19.89 | 294,838 | -0.05(-0.24%) |
Dec 09, 2021 | 19.79 | 20.38 | 19.79 | 19.93 | 436,374 | +0.14(+0.72%) |
Dec 08, 2021 | 20.09 | 20.20 | 19.65 | 19.79 | 427,338 | -0.22(-1.09%) |
Dec 07, 2021 | 19.74 | 20.35 | 19.64 | 20.01 | 560,524 | +0.55(+2.82%) |
Dec 06, 2021 | 19.09 | 19.55 | 18.84 | 19.46 | 514,841 | +0.44(+2.34%) |
Dec 03, 2021 | 19.12 | 19.32 | 17.89 | 19.02 | 291,641 | +0.01(+0.05%) |
Dec 02, 2021 | 18.71 | 19.17 | 18.63 | 19.01 | 312,379 | +0.25(+1.31%) |
Dec 01, 2021 | 19.62 | 20.20 | 18.74 | 18.76 | 356,641 | -0.53(-2.75%) |
Nov 30, 2021 | 19.76 | 19.93 | 19.00 | 19.29 | 463,809 | -0.64(-3.23%) |
Nov 29, 2021 | 19.79 | 20.17 | 19.53 | 19.93 | 369,713 | +0.44(+2.23%) |
Nov 26, 2021 | 19.90 | 20.00 | 19.45 | 19.50 | 362,890 | -0.90(-4.41%) |
Nov 24, 2021 | 20.55 | 20.59 | 20.21 | 20.40 | 318,187 | -0.39(-1.87%) |
Nov 23, 2021 | 20.40 | 20.83 | 20.03 | 20.79 | 273,562 | +0.30(+1.48%) |
Nov 22, 2021 | 20.39 | 20.87 | 20.15 | 20.48 | 204,952 | +0.16(+0.79%) |
Nov 19, 2021 | 20.48 | 20.69 | 20.22 | 20.32 | 465,878 | -0.37(-1.78%) |
Nov 18, 2021 | 20.83 | 20.83 | 20.63 | 20.69 | 560,730 | -0.19(-0.91%) |
Nov 17, 2021 | 20.47 | 20.94 | 20.29 | 20.88 | 414,104 | +0.38(+1.85%) |
Nov 16, 2021 | 20.10 | 20.50 | 19.85 | 20.50 | 480,751 | +0.23(+1.12%) |
Nov 15, 2021 | 20.26 | 21.39 | 20.20 | 20.27 | 500,738 | +0.37(+1.85%) |
Nov 12, 2021 | 19.29 | 20.11 | 19.29 | 19.91 | 410,464 | +0.33(+1.68%) |
Nov 11, 2021 | 19.23 | 19.68 | 19.12 | 19.58 | 178,976 | +0.44(+2.32%) |
Nov 10, 2021 | 19.50 | 19.13 | 271,159 | -0.57(-2.92%) | ||
Nov 09, 2021 | 19.58 | 19.91 | 19.53 | 19.71 | 287,035 | +0.15(+0.77%) |
Nov 08, 2021 | 19.62 | 19.86 | 19.50 | 19.56 | 236,876 | +0.06(+0.29%) |
Nov 05, 2021 | 19.55 | 20.14 | 19.41 | 19.50 | 400,046 | +0.05(+0.24%) |
Nov 04, 2021 | 19.15 | 19.77 | 18.98 | 19.45 | 519,212 | +0.35(+1.83%) |
Nov 03, 2021 | 18.20 | 19.23 | 18.11 | 19.10 | 439,120 | +0.95(+5.24%) |
Nov 02, 2021 | 17.57 | 18.94 | 17.57 | 18.15 | 503,386 | +0.19(+1.05%) |
Nov 01, 2021 | 17.45 | 18.39 | 17.59 | 17.96 | 295,404 | +0.55(+3.14%) |
Oct 29, 2021 | 16.94 | 17.57 | 16.94 | 17.42 | 337,271 | +0.25(+1.48%) |
Oct 28, 2021 | 17.02 | 17.16 | 160,777 | +0.20(+1.17%) | ||
Oct 27, 2021 | 16.58 | 17.05 | 16.63 | 16.96 | 297,732 | +0.40(+2.39%) |
Oct 26, 2021 | 16.66 | 16.52 | 16.57 | 552,315 | -0.01(-0.06%) | |
Oct 25, 2021 | 16.84 | 17.00 | 16.49 | 16.58 | 564,443 | -0.19(-1.12%) |
Oct 22, 2021 | 16.77 | 16.94 | 16.43 | 16.77 | 279,416 | -0.25(-1.44%) |
Oct 21, 2021 | 16.85 | 17.05 | 16.63 | 17.01 | 247,186 | +0.18(+1.06%) |
Oct 20, 2021 | 16.65 | 17.12 | 16.52 | 16.83 | 279,948 | +0.34(+2.06%) |
Oct 19, 2021 | 16.89 | 17.00 | 16.43 | 16.49 | 399,478 | -0.65(-3.79%) |
Oct 18, 2021 | 17.08 | 17.48 | 16.76 | 17.14 | 505,432 | +0.00(+0.00%) |
Oct 15, 2021 | 18.29 | 18.29 | 17.11 | 17.14 | 461,357 | -0.86(-4.76%) |
Oct 14, 2021 | 17.91 | 18.11 | 17.67 | 18.00 | 281,762 | +0.31(+1.76%) |
Oct 13, 2021 | 17.72 | 18.01 | 17.55 | 17.69 | 166,491 | -0.06(-0.32%) |
Oct 12, 2021 | 17.62 | 17.93 | 17.52 | 17.75 | 302,908 | +0.13(+0.75%) |
Oct 11, 2021 | 17.77 | 17.97 | 17.59 | 17.62 | 159,380 | -0.24(-1.37%) |
Oct 08, 2021 | 17.95 | 18.25 | 17.68 | 17.86 | 177,914 | -0.07(-0.37%) |
Oct 07, 2021 | 17.62 | 18.18 | 17.56 | 17.93 | 368,528 | +0.30(+1.71%) |
Oct 06, 2021 | 17.33 | 17.86 | 17.26 | 17.62 | 211,958 | +0.00(+0.00%) |
Oct 05, 2021 | 17.56 | 17.94 | 17.49 | 17.62 | 203,899 | +0.10(+0.59%) |
Oct 04, 2021 | 17.64 | 17.66 | 17.30 | 17.52 | 202,892 | -0.21(-1.17%) |
Oct 01, 2021 | 17.78 | 17.93 | 17.32 | 17.73 | 311,200 | +0.05(+0.27%) |
Sep 30, 2021 | 17.46 | 17.76 | 17.20 | 17.68 | 381,739 | +0.32(+1.85%) |
Sep 29, 2021 | 17.59 | 17.65 | 17.26 | 17.36 | 517,395 | -0.12(-0.70%) |
Sep 28, 2021 | 18.28 | 18.33 | 17.46 | 17.48 | 522,194 | -1.00(-5.41%) |
Sep 27, 2021 | 18.36 | 18.75 | 18.34 | 18.48 | 291,114 | +0.07(+0.36%) |
Sep 24, 2021 | 18.19 | 18.55 | 18.02 | 18.42 | 282,721 | +0.02(+0.10%) |
Sep 23, 2021 | 18.06 | 18.58 | 18.06 | 18.40 | 220,027 | +0.47(+2.63%) |
Sep 22, 2021 | 17.67 | 18.16 | 17.64 | 17.93 | 210,491 | +0.33(+1.87%) |
Sep 21, 2021 | 17.88 | 18.03 | 17.53 | 17.60 | 280,996 | -0.25(-1.43%) |
Sep 20, 2021 | 17.61 | 17.87 | 17.29 | 17.85 | 382,561 | -0.10(-0.58%) |
Sep 17, 2021 | 18.23 | 18.38 | 17.71 | 17.95 | 1,008,827 | -0.37(-2.01%) |
Sep 16, 2021 | 18.27 | 18.42 | 18.07 | 18.32 | 213,699 | -0.08(-0.46%) |
Sep 15, 2021 | 18.20 | 18.42 | 17.82 | 18.41 | 344,416 | +0.17(+0.93%) |
Sep 14, 2021 | 18.58 | 18.71 | 17.95 | 18.24 | 428,843 | -0.35(-1.88%) |
Sep 13, 2021 | 18.66 | 18.67 | 18.25 | 18.59 | 256,811 | +0.11(+0.61%) |
Sep 10, 2021 | 18.98 | 18.99 | 18.44 | 18.47 | 234,372 | -0.51(-2.68%) |
Sep 09, 2021 | 18.88 | 19.27 | 18.66 | 18.98 | 282,128 | +0.13(+0.70%) |
Sep 08, 2021 | 18.85 | 18.94 | 18.62 | 18.85 | 386,648 | -0.08(-0.40%) |
Sep 07, 2021 | 19.25 | 19.35 | 18.81 | 18.93 | 347,917 | -0.44(-2.29%) |
Sep 03, 2021 | 19.51 | 19.65 | 19.21 | 19.37 | 331,668 | -0.15(-0.77%) |
Sep 02, 2021 | 19.68 | 19.68 | 19.18 | 19.52 | 648,898 | +0.00(+0.00%) |
Sep 01, 2021 | 19.59 | 19.93 | 19.09 | 19.52 | 834,389 | +0.05(+0.24%) |
Aug 31, 2021 | 19.34 | 20.16 | 19.13 | 19.47 | 1,654,353 | +0.14(+0.73%) |
Aug 30, 2021 | 21.66 | 21.66 | 19.21 | 19.33 | 2,833,710 | -3.81(-16.46%) |
Aug 27, 2021 | 22.37 | 23.34 | 22.35 | 23.14 | 360,981 | +0.75(+3.37%) |
Aug 26, 2021 | 22.27 | 22.67 | 22.05 | 22.38 | 219,880 | +0.17(+0.76%) |
Aug 25, 2021 | 22.19 | 22.51 | 22.11 | 22.21 | 248,800 | +0.06(+0.26%) |
Aug 24, 2021 | 22.13 | 22.41 | 21.84 | 22.16 | 228,796 | +0.03(+0.13%) |
Aug 23, 2021 | 21.67 | 22.44 | 21.67 | 22.13 | 328,147 | +0.64(+2.98%) |
Aug 20, 2021 | 21.50 | 21.64 | 21.11 | 21.49 | 268,179 | -0.08(-0.35%) |
Aug 19, 2021 | 21.50 | 21.94 | 21.28 | 21.56 | 342,728 | -0.14(-0.65%) |
Aug 18, 2021 | 21.77 | 22.10 | 21.55 | 21.71 | 233,437 | -0.07(-0.30%) |
Aug 17, 2021 | 22.15 | 22.18 | 21.57 | 21.77 | 229,521 | -0.57(-2.56%) |
Aug 16, 2021 | 21.88 | 22.44 | 21.62 | 22.34 | 293,020 | +0.37(+1.67%) |
Aug 13, 2021 | 22.03 | 22.03 | 21.60 | 21.98 | 236,101 | -0.03(-0.13%) |
Aug 12, 2021 | 21.99 | 22.04 | 21.52 | 22.01 | 269,064 | +0.08(+0.39%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.67 | 21.92 | 252,833 | -0.11(-0.51%) |
Aug 10, 2021 | 22.08 | 22.34 | 21.79 | 22.03 | 248,811 | -0.13(-0.59%) |
Aug 09, 2021 | 22.18 | 22.87 | 21.95 | 22.17 | 495,878 | +0.08(+0.34%) |
Aug 06, 2021 | 21.08 | 22.14 | 21.08 | 22.09 | 617,268 | +1.72(+8.43%) |
Aug 05, 2021 | 21.12 | 21.12 | 19.44 | 20.37 | 596,420 | -0.27(-1.32%) |
Aug 04, 2021 | 20.55 | 21.04 | 20.40 | 20.65 | 367,420 | -0.13(-0.63%) |
Aug 03, 2021 | 20.37 | 20.89 | 19.98 | 20.78 | 446,685 | +0.39(+1.93%) |
Aug 02, 2021 | 21.08 | 21.25 | 20.27 | 20.38 | 333,676 | -0.66(-3.12%) |
Jul 30, 2021 | 21.00 | 21.21 | 20.73 | 21.04 | 310,175 | -0.18(-0.84%) |
Jul 29, 2021 | 20.93 | 21.41 | 20.83 | 21.22 | 213,298 | +0.52(+2.49%) |
Jul 28, 2021 | 20.98 | 21.18 | 20.37 | 20.70 | 348,738 | -0.24(-1.17%) |
Jul 27, 2021 | 21.29 | 21.30 | 20.70 | 20.95 | 613,859 | -0.42(-1.98%) |
Jul 26, 2021 | 20.89 | 21.49 | 20.80 | 21.37 | 516,036 | +0.57(+2.75%) |
Jul 23, 2021 | 20.06 | 20.83 | 20.02 | 20.80 | 324,967 | +0.81(+4.04%) |
Jul 22, 2021 | 19.90 | 20.12 | 19.03 | 19.99 | 472,232 | -0.13(-0.65%) |
Jul 21, 2021 | 19.02 | 20.16 | 18.72 | 20.12 | 411,221 | +0.94(+4.89%) |
Jul 20, 2021 | 18.13 | 19.41 | 18.01 | 19.18 | 551,138 | +1.16(+6.46%) |
Jul 19, 2021 | 16.91 | 18.03 | 16.46 | 18.02 | 511,057 | +0.69(+3.95%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.31 | 17.33 | 161,657 | -0.65(-3.60%) |
Jul 15, 2021 | 18.22 | 18.36 | 17.82 | 17.98 | 155,364 | -0.49(-2.64%) |
Jul 14, 2021 | 18.34 | 18.81 | 18.10 | 18.47 | 396,178 | +0.43(+2.39%) |
Jul 13, 2021 | 18.22 | 18.22 | 17.86 | 18.04 | 197,624 | -0.25(-1.39%) |
Jul 12, 2021 | 18.46 | 18.68 | 18.16 | 18.29 | 137,943 | -0.21(-1.12%) |
Jul 09, 2021 | 18.06 | 18.59 | 18.04 | 18.50 | 122,386 | +0.49(+2.71%) |
Jul 08, 2021 | 17.77 | 18.15 | 17.12 | 18.01 | 202,725 | -0.23(-1.24%) |
Jul 07, 2021 | 18.88 | 19.18 | 18.04 | 18.23 | 287,626 | -0.65(-3.43%) |
Jul 06, 2021 | 19.28 | 19.40 | 18.39 | 18.88 | 373,170 | -0.20(-1.03%) |
Jul 02, 2021 | 19.66 | 19.66 | 18.97 | 19.08 | 138,201 | -0.37(-1.88%) |
Jul 01, 2021 | 19.44 | 19.55 | 19.09 | 19.44 | 122,868 | +0.06(+0.29%) |
Jun 30, 2021 | 19.32 | 19.78 | 19.02 | 19.39 | 186,252 | -0.02(-0.10%) |
Jun 29, 2021 | 20.31 | 20.35 | 19.40 | 19.41 | 194,337 | -0.90(-4.44%) |
Jun 28, 2021 | 19.92 | 20.43 | 19.83 | 20.31 | 371,541 | +0.38(+1.93%) |
Jun 25, 2021 | 19.88 | 20.39 | 19.64 | 19.92 | 673,040 | +0.17(+0.86%) |
Jun 24, 2021 | 19.54 | 19.80 | 19.36 | 19.75 | 92,877 | +0.31(+1.59%) |
Jun 23, 2021 | 19.67 | 19.85 | 19.39 | 19.44 | 137,353 | -0.22(-1.10%) |
Jun 22, 2021 | 19.19 | 19.82 | 18.81 | 19.66 | 163,805 | +0.41(+2.15%) |
Jun 21, 2021 | 19.05 | 19.41 | 18.80 | 19.25 | 173,296 | +0.42(+2.24%) |
Jun 18, 2021 | 19.48 | 19.48 | 18.68 | 18.82 | 540,835 | -0.80(-4.07%) |
Jun 17, 2021 | 19.88 | 20.29 | 19.42 | 19.62 | 169,964 | -0.41(-2.06%) |
Jun 16, 2021 | 20.12 | 20.17 | 19.71 | 20.03 | 215,338 | -0.08(-0.42%) |
Jun 15, 2021 | 20.22 | 20.46 | 19.90 | 20.12 | 241,798 | -0.15(-0.74%) |
Jun 14, 2021 | 20.34 | 20.35 | 19.97 | 20.27 | 245,864 | +0.23(+1.12%) |
Jun 11, 2021 | 19.75 | 20.04 | 19.73 | 20.04 | 81,176 | +0.39(+2.01%) |
Jun 10, 2021 | 19.63 | 19.70 | 19.26 | 19.65 | 145,088 | +0.04(+0.19%) |
Jun 09, 2021 | 19.89 | 20.00 | 19.42 | 19.61 | 221,985 | -0.29(-1.46%) |
Jun 08, 2021 | 19.60 | 20.95 | 19.60 | 19.90 | 539,152 | -0.23(-1.12%) |
Jun 07, 2021 | 19.41 | 20.15 | 19.36 | 20.13 | 300,915 | +0.86(+4.48%) |
Jun 04, 2021 | 18.96 | 19.28 | 18.95 | 19.27 | 219,747 | +0.38(+1.99%) |
Jun 03, 2021 | 18.80 | 19.06 | 18.55 | 18.89 | 229,450 | +0.04(+0.20%) |
Jun 02, 2021 | 18.95 | 18.96 | 18.67 | 18.85 | 118,764 | -0.01(-0.05%) |
Jun 01, 2021 | 18.77 | 19.12 | 18.50 | 18.86 | 207,334 | +0.26(+1.41%) |
May 28, 2021 | 18.86 | 19.11 | 18.53 | 18.60 | 127,240 | -0.25(-1.34%) |
May 27, 2021 | 19.04 | 19.34 | 18.82 | 18.85 | 247,053 | -0.02(-0.10%) |
May 26, 2021 | 18.33 | 18.99 | 18.33 | 18.87 | 169,434 | +0.54(+2.97%) |
May 25, 2021 | 18.77 | 19.25 | 18.31 | 18.33 | 166,860 | -0.39(-2.11%) |
May 24, 2021 | 18.48 | 18.92 | 18.36 | 18.72 | 222,876 | +0.40(+2.20%) |
May 21, 2021 | 18.73 | 18.82 | 18.09 | 18.32 | 127,274 | -0.28(-1.51%) |
May 20, 2021 | 18.30 | 18.65 | 18.05 | 18.60 | 134,724 | +0.28(+1.54%) |
May 19, 2021 | 17.86 | 18.42 | 17.61 | 18.32 | 204,630 | +0.08(+0.41%) |
May 18, 2021 | 18.08 | 18.86 | 18.08 | 18.24 | 271,660 | -0.64(-3.41%) |
May 17, 2021 | 18.90 | 19.15 | 18.48 | 18.89 | 233,332 | +0.15(+0.80%) |
May 14, 2021 | 18.42 | 19.02 | 17.99 | 18.74 | 382,702 | +0.97(+5.47%) |
May 13, 2021 | 17.37 | 17.91 | 17.29 | 17.77 | 143,695 | +0.48(+2.76%) |
May 12, 2021 | 18.05 | 18.25 | 17.19 | 17.29 | 331,737 | -0.91(-4.98%) |
May 11, 2021 | 17.73 | 18.47 | 17.48 | 18.19 | 278,210 | -0.11(-0.61%) |
May 10, 2021 | 18.62 | 18.84 | 18.10 | 18.31 | 409,389 | -0.32(-1.71%) |
May 07, 2021 | 16.78 | 19.02 | 16.64 | 18.62 | 689,842 | +2.19(+13.30%) |
May 06, 2021 | 16.40 | 16.54 | 16.05 | 16.44 | 289,311 | +0.30(+1.85%) |
May 05, 2021 | 15.91 | 16.23 | 15.69 | 16.14 | 264,328 | +0.30(+1.89%) |
May 04, 2021 | 16.26 | 16.37 | 15.73 | 15.84 | 206,412 | -0.51(-3.14%) |