Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.23 | 14.48 | 13.84 | 13.88 | 156,101 | -0.37(-2.60%) |
Apr 28, 2022 | 14.05 | 14.43 | 13.96 | 14.25 | 226,012 | +0.41(+2.96%) |
Apr 27, 2022 | 14.18 | 14.41 | 13.67 | 13.84 | 183,612 | -0.37(-2.60%) |
Apr 26, 2022 | 14.54 | 14.60 | 14.12 | 14.21 | 171,507 | -0.46(-3.14%) |
Apr 25, 2022 | 14.50 | 14.89 | 14.47 | 14.67 | 206,990 | -0.06(-0.41%) |
Apr 22, 2022 | 14.86 | 15.72 | 14.58 | 14.73 | 245,284 | -0.19(-1.27%) |
Apr 21, 2022 | 15.45 | 15.69 | 14.70 | 14.92 | 144,467 | -0.33(-2.16%) |
Apr 20, 2022 | 15.61 | 15.61 | 15.03 | 15.25 | 149,925 | -0.28(-1.80%) |
Apr 19, 2022 | 14.96 | 15.57 | 14.78 | 15.53 | 164,933 | +0.45(+2.98%) |
Apr 18, 2022 | 15.62 | 15.86 | 14.93 | 15.08 | 216,173 | +0.00(+0.00%) |
Apr 14, 2022 | 15.72 | 15.72 | 14.76 | 15.08 | 281,047 | -0.62(-3.95%) |
Apr 13, 2022 | 15.84 | 16.12 | 15.65 | 15.70 | 154,881 | -0.09(-0.57%) |
Apr 12, 2022 | 15.91 | 16.16 | 15.67 | 15.79 | 242,127 | +0.08(+0.51%) |
Apr 11, 2022 | 15.97 | 16.03 | 15.65 | 15.71 | 148,542 | -0.40(-2.48%) |
Apr 08, 2022 | 16.06 | 16.32 | 15.67 | 16.11 | 111,259 | +0.04(+0.25%) |
Apr 07, 2022 | 15.63 | 16.16 | 15.54 | 16.07 | 172,776 | +0.27(+1.71%) |
Apr 06, 2022 | 15.94 | 16.15 | 15.33 | 15.80 | 103,865 | -0.38(-2.35%) |
Apr 05, 2022 | 16.75 | 16.82 | 16.07 | 16.18 | 419,008 | -0.55(-3.29%) |
Apr 04, 2022 | 16.70 | 17.59 | 16.66 | 16.73 | 310,318 | +0.17(+1.03%) |
Apr 01, 2022 | 16.27 | 16.63 | 16.07 | 16.56 | 233,570 | +0.38(+2.35%) |
Mar 31, 2022 | 16.39 | 16.69 | 16.01 | 16.18 | 211,632 | -0.18(-1.10%) |
Mar 30, 2022 | 15.26 | 17.11 | 15.08 | 16.36 | 522,992 | +0.87(+5.62%) |
Mar 29, 2022 | 14.92 | 15.53 | 14.85 | 15.49 | 148,013 | +0.67(+4.52%) |
Mar 28, 2022 | 14.41 | 14.96 | 14.30 | 14.82 | 123,607 | +0.24(+1.65%) |
Mar 25, 2022 | 15.26 | 15.26 | 14.41 | 14.58 | 82,409 | -0.64(-4.20%) |
Mar 24, 2022 | 15.11 | 15.45 | 14.85 | 15.22 | 122,324 | +0.20(+1.33%) |
Mar 23, 2022 | 15.12 | 15.47 | 14.64 | 15.02 | 141,922 | -0.09(-0.60%) |
Mar 22, 2022 | 15.37 | 15.78 | 15.07 | 15.11 | 177,948 | -0.30(-1.95%) |
Mar 21, 2022 | 15.11 | 15.45 | 14.78 | 15.41 | 215,713 | +0.18(+1.18%) |
Mar 18, 2022 | 14.48 | 15.42 | 14.40 | 15.23 | 241,564 | +0.58(+3.96%) |
Mar 17, 2022 | 14.15 | 15.03 | 13.97 | 14.65 | 196,766 | +0.26(+1.81%) |
Mar 16, 2022 | 13.58 | 14.46 | 13.49 | 14.39 | 260,535 | +1.01(+7.55%) |
Mar 15, 2022 | 12.77 | 13.54 | 12.77 | 13.38 | 196,077 | +0.43(+3.32%) |
Mar 14, 2022 | 12.80 | 13.32 | 12.68 | 12.95 | 274,930 | -0.07(-0.54%) |
Mar 11, 2022 | 13.30 | 13.35 | 12.93 | 13.02 | 213,882 | -0.20(-1.51%) |
Mar 10, 2022 | 13.42 | 13.54 | 13.15 | 13.22 | 203,094 | -0.39(-2.87%) |
Mar 09, 2022 | 13.09 | 13.72 | 12.93 | 13.61 | 333,110 | +0.66(+5.10%) |
Mar 08, 2022 | 11.96 | 13.42 | 11.86 | 12.95 | 278,643 | +0.86(+7.11%) |
Mar 07, 2022 | 12.99 | 12.99 | 11.76 | 12.09 | 404,838 | -0.83(-6.42%) |
Mar 04, 2022 | 13.18 | 13.41 | 12.80 | 12.92 | 260,940 | -0.32(-2.42%) |
Mar 03, 2022 | 14.51 | 14.51 | 13.09 | 13.24 | 242,127 | -1.23(-8.50%) |
Mar 02, 2022 | 14.28 | 14.48 | 13.78 | 14.47 | 236,334 | +0.37(+2.62%) |
Mar 01, 2022 | 14.75 | 15.17 | 13.98 | 14.10 | 249,396 | -0.78(-5.24%) |
Feb 28, 2022 | 14.03 | 14.91 | 13.86 | 14.88 | 303,099 | +0.90(+6.44%) |
Feb 25, 2022 | 14.46 | 14.11 | 13.74 | 13.98 | 758,711 | +0.06(+0.43%) |
Feb 24, 2022 | 13.50 | 14.11 | 13.12 | 13.92 | 631,089 | -0.04(-0.29%) |
Feb 23, 2022 | 14.92 | 14.95 | 13.54 | 13.96 | 467,844 | -0.98(-6.56%) |
Feb 22, 2022 | 16.19 | 16.54 | 14.94 | 14.94 | 349,576 | -1.74(-10.43%) |
Feb 18, 2022 | 16.68 | 0 | +0.68(+4.22%) | |||
Feb 17, 2022 | 15.21 | 16.37 | 15.21 | 16.00 | 468,332 | +0.82(+5.43%) |
Feb 16, 2022 | 16.54 | 16.54 | 14.95 | 15.18 | 672,225 | -1.67(-9.91%) |
Feb 15, 2022 | 16.92 | 17.46 | 16.75 | 16.85 | 351,241 | +0.40(+2.43%) |
Feb 14, 2022 | 15.43 | 16.74 | 15.36 | 16.45 | 218,029 | +0.76(+4.84%) |
Feb 11, 2022 | 15.42 | 16.19 | 15.38 | 15.69 | 290,106 | +0.27(+1.75%) |
Feb 10, 2022 | 15.10 | 15.84 | 14.99 | 15.42 | 264,347 | -0.03(-0.19%) |
Feb 09, 2022 | 16.10 | 16.10 | 14.93 | 15.45 | 598,318 | -0.98(-5.96%) |
Feb 08, 2022 | 16.12 | 16.66 | 15.71 | 16.43 | 293,427 | +0.06(+0.37%) |
Feb 07, 2022 | 16.83 | 17.36 | 16.25 | 16.37 | 428,420 | -0.51(-3.02%) |
Feb 04, 2022 | 15.87 | 16.96 | 15.51 | 16.88 | 359,963 | +1.08(+6.84%) |
Feb 03, 2022 | 15.93 | 16.32 | 15.80 | 303,920 | -0.65(-3.95%) | |
Feb 02, 2022 | 16.32 | 16.75 | 15.74 | 16.45 | 436,765 | -0.03(-0.18%) |
Feb 01, 2022 | 16.62 | 16.65 | 15.38 | 16.48 | 433,106 | +0.02(+0.12%) |
Jan 31, 2022 | 15.61 | 16.56 | 16.46 | 208,185 | +0.88(+5.65%) | |
Jan 28, 2022 | 15.25 | 15.66 | 14.86 | 15.58 | 207,653 | +0.23(+1.50%) |
Jan 27, 2022 | 15.64 | 16.24 | 15.22 | 15.35 | 213,562 | -0.10(-0.65%) |
Jan 26, 2022 | 15.81 | 16.25 | 15.34 | 15.45 | 307,867 | +0.19(+1.25%) |
Jan 25, 2022 | 15.53 | 15.80 | 14.99 | 15.26 | 192,730 | -0.56(-3.54%) |
Jan 24, 2022 | 14.31 | 15.95 | 14.18 | 15.82 | 390,438 | +0.82(+5.47%) |
Jan 21, 2022 | 15.08 | 15.46 | 14.80 | 15.00 | 227,764 | -0.34(-2.22%) |
Jan 20, 2022 | 15.81 | 16.61 | 15.15 | 15.34 | 256,745 | -0.20(-1.29%) |
Jan 19, 2022 | 15.55 | 16.00 | 15.31 | 15.54 | 434,891 | +0.03(+0.19%) |
Jan 18, 2022 | 15.88 | 16.18 | 15.02 | 15.51 | 514,587 | -0.67(-4.14%) |
Jan 14, 2022 | 16.18 | 0 | +0.13(+0.81%) | |||
Jan 13, 2022 | 16.00 | 16.17 | 15.64 | 16.05 | 274,874 | -0.04(-0.25%) |
Jan 12, 2022 | 15.92 | 16.70 | 15.91 | 16.09 | 338,393 | -0.08(-0.49%) |
Jan 11, 2022 | 15.60 | 16.31 | 15.56 | 16.17 | 275,168 | +0.48(+3.06%) |
Jan 10, 2022 | 15.23 | 15.74 | 14.70 | 15.69 | 367,062 | +0.65(+4.32%) |
Jan 07, 2022 | 15.35 | 15.89 | 14.89 | 15.04 | 197,235 | -0.47(-3.03%) |
Jan 06, 2022 | 14.83 | 15.95 | 14.67 | 15.51 | 314,182 | +0.94(+6.45%) |
Jan 05, 2022 | 15.16 | 15.58 | 14.55 | 14.57 | 261,255 | -0.78(-5.08%) |
Jan 04, 2022 | 16.00 | 16.00 | 14.95 | 15.35 | 256,876 | -0.75(-4.66%) |
Jan 03, 2022 | 15.73 | 16.21 | 15.43 | 16.10 | 213,612 | +0.44(+2.81%) |
Dec 31, 2021 | 16.22 | 17.00 | 15.62 | 15.66 | 393,036 | -0.48(-2.97%) |
Dec 30, 2021 | 14.87 | 16.34 | 14.87 | 16.14 | 365,993 | +1.34(+9.05%) |
Dec 29, 2021 | 14.86 | 15.00 | 14.64 | 14.80 | 246,655 | -0.19(-1.27%) |
Dec 28, 2021 | 15.23 | 15.72 | 14.93 | 14.99 | 162,521 | -0.37(-2.41%) |
Dec 27, 2021 | 15.87 | 16.00 | 15.25 | 15.36 | 187,958 | -0.44(-2.78%) |
Dec 23, 2021 | 15.96 | 16.02 | 15.33 | 15.80 | 285,298 | -0.28(-1.74%) |
Dec 22, 2021 | 16.23 | 16.46 | 15.88 | 16.08 | 222,253 | -0.11(-0.68%) |
Dec 21, 2021 | 15.64 | 16.37 | 15.64 | 16.19 | 322,138 | +0.57(+3.65%) |
Dec 20, 2021 | 15.16 | 15.70 | 14.72 | 15.62 | 309,977 | +0.02(+0.13%) |
Dec 17, 2021 | 15.57 | 16.33 | 15.16 | 15.60 | 1,139,941 | -0.16(-1.02%) |
Dec 16, 2021 | 15.38 | 15.99 | 15.38 | 15.76 | 393,807 | +0.41(+2.67%) |
Dec 15, 2021 | 14.11 | 15.42 | 14.08 | 15.35 | 552,072 | +0.31(+2.06%) |
Dec 14, 2021 | 15.03 | 15.76 | 14.77 | 15.04 | 281,340 | -0.41(-2.65%) |
Dec 13, 2021 | 15.20 | 15.69 | 14.89 | 15.45 | 317,112 | +0.02(+0.13%) |
Dec 10, 2021 | 15.40 | 15.92 | 15.27 | 15.43 | 262,563 | +0.14(+0.92%) |
Dec 09, 2021 | 15.68 | 16.03 | 15.25 | 15.29 | 289,537 | -0.65(-4.08%) |
Dec 08, 2021 | 14.91 | 16.09 | 14.91 | 15.94 | 692,487 | +1.26(+8.58%) |
Dec 07, 2021 | 13.88 | 14.80 | 13.85 | 14.68 | 659,814 | +1.08(+7.94%) |
Dec 06, 2021 | 12.10 | 13.76 | 11.88 | 13.60 | 603,313 | +1.53(+12.68%) |
Dec 03, 2021 | 12.44 | 12.47 | 11.72 | 12.07 | 1,227,897 | -0.39(-3.13%) |
Dec 02, 2021 | 12.49 | 12.55 | 12.03 | 12.46 | 365,336 | -0.15(-1.19%) |
Dec 01, 2021 | 13.48 | 13.48 | 12.48 | 12.61 | 303,003 | -0.57(-4.32%) |
Nov 30, 2021 | 13.46 | 13.75 | 13.00 | 13.18 | 473,322 | -0.41(-3.02%) |
Nov 29, 2021 | 14.21 | 14.21 | 13.53 | 13.59 | 288,533 | -0.18(-1.31%) |
Nov 26, 2021 | 13.96 | 14.11 | 13.48 | 13.77 | 152,396 | -0.38(-2.69%) |
Nov 24, 2021 | 14.08 | 14.48 | 13.88 | 14.15 | 236,530 | -0.11(-0.77%) |
Nov 23, 2021 | 14.45 | 14.54 | 13.97 | 14.26 | 360,991 | -0.37(-2.53%) |
Nov 22, 2021 | 15.19 | 15.46 | 14.25 | 14.63 | 438,112 | -0.36(-2.40%) |
Nov 19, 2021 | 15.74 | 15.80 | 14.72 | 14.99 | 619,004 | -0.64(-4.09%) |
Nov 18, 2021 | 16.05 | 15.65 | 15.55 | 15.63 | 501,546 | -0.11(-0.70%) |
Nov 17, 2021 | 15.93 | 16.38 | 15.58 | 15.74 | 453,554 | -0.05(-0.32%) |
Nov 16, 2021 | 15.65 | 15.90 | 15.22 | 15.79 | 353,767 | -0.09(-0.57%) |
Nov 15, 2021 | 15.74 | 15.99 | 15.58 | 15.88 | 399,201 | +0.54(+3.52%) |
Nov 12, 2021 | 15.15 | 15.37 | 14.90 | 15.34 | 193,863 | +0.29(+1.93%) |
Nov 11, 2021 | 15.14 | 15.35 | 14.82 | 15.05 | 589,029 | +0.06(+0.40%) |
Nov 10, 2021 | 14.79 | 14.99 | 475,157 | +0.26(+1.77%) | ||
Nov 09, 2021 | 14.62 | 15.07 | 14.20 | 14.73 | 711,886 | +0.41(+2.86%) |
Nov 08, 2021 | 13.82 | 14.47 | 13.77 | 14.32 | 756,878 | +1.15(+8.73%) |
Nov 05, 2021 | 13.46 | 13.62 | 13.10 | 13.17 | 294,161 | -0.27(-2.01%) |
Nov 04, 2021 | 13.09 | 13.82 | 13.02 | 13.44 | 561,728 | +0.40(+3.07%) |
Nov 03, 2021 | 12.62 | 13.22 | 12.16 | 13.04 | 630,052 | +0.44(+3.49%) |
Nov 02, 2021 | 12.61 | 12.93 | 12.04 | 12.60 | 1,379,900 | -1.74(-12.13%) |
Nov 01, 2021 | 13.80 | 14.45 | 14.09 | 14.34 | 391,986 | +0.55(+3.99%) |
Oct 29, 2021 | 14.22 | 14.24 | 13.71 | 13.79 | 470,133 | -0.20(-1.43%) |
Oct 28, 2021 | 13.93 | 14.22 | 13.80 | 13.99 | 362,344 | +0.06(+0.43%) |
Oct 27, 2021 | 14.27 | 14.55 | 13.93 | 13.93 | 386,002 | -0.41(-2.86%) |
Oct 26, 2021 | 14.78 | 14.34 | 382,755 | -0.35(-2.38%) | ||
Oct 25, 2021 | 14.70 | 14.86 | 14.28 | 14.69 | 273,063 | -0.04(-0.27%) |
Oct 22, 2021 | 15.31 | 15.31 | 14.61 | 14.73 | 293,547 | -0.79(-5.09%) |
Oct 21, 2021 | 15.41 | 15.60 | 15.02 | 15.52 | 351,962 | +0.10(+0.65%) |
Oct 20, 2021 | 15.00 | 15.73 | 14.75 | 15.42 | 456,042 | +0.41(+2.73%) |
Oct 19, 2021 | 16.45 | 16.55 | 14.08 | 15.01 | 1,363,086 | -2.33(-13.44%) |
Oct 18, 2021 | 17.20 | 17.64 | 17.15 | 17.34 | 184,238 | +0.04(+0.23%) |
Oct 15, 2021 | 17.66 | 17.79 | 17.28 | 17.30 | 129,886 | -0.22(-1.26%) |
Oct 14, 2021 | 17.52 | 17.97 | 17.45 | 17.52 | 219,725 | +0.05(+0.29%) |
Oct 13, 2021 | 17.36 | 17.92 | 17.28 | 17.47 | 139,841 | +0.30(+1.75%) |
Oct 12, 2021 | 17.09 | 17.30 | 17.00 | 17.17 | 167,981 | +0.12(+0.70%) |
Oct 11, 2021 | 17.88 | 17.99 | 16.95 | 17.05 | 243,481 | -0.72(-4.05%) |
Oct 08, 2021 | 18.15 | 18.24 | 17.70 | 17.77 | 112,945 | -0.37(-2.04%) |
Oct 07, 2021 | 17.80 | 18.55 | 17.80 | 18.14 | 125,381 | +0.45(+2.54%) |
Oct 06, 2021 | 17.75 | 18.00 | 17.61 | 17.69 | 104,409 | -0.33(-1.83%) |
Oct 05, 2021 | 17.72 | 18.03 | 17.44 | 18.02 | 192,418 | +0.33(+1.87%) |
Oct 04, 2021 | 19.00 | 19.07 | 17.66 | 17.69 | 238,368 | -1.46(-7.62%) |
Oct 01, 2021 | 18.73 | 19.15 | 18.34 | 19.15 | 300,175 | +0.52(+2.79%) |
Sep 30, 2021 | 18.85 | 18.92 | 18.26 | 18.63 | 196,395 | -0.13(-0.69%) |
Sep 29, 2021 | 19.22 | 19.46 | 18.67 | 18.76 | 255,742 | -0.36(-1.88%) |
Sep 28, 2021 | 19.75 | 19.75 | 19.09 | 19.12 | 260,694 | -0.65(-3.29%) |
Sep 27, 2021 | 19.93 | 20.12 | 19.56 | 19.77 | 222,392 | -0.34(-1.72%) |
Sep 24, 2021 | 19.83 | 20.38 | 19.63 | 20.11 | 160,332 | +0.17(+0.88%) |
Sep 23, 2021 | 20.36 | 20.39 | 19.57 | 19.94 | 289,726 | -0.44(-2.16%) |
Sep 22, 2021 | 20.50 | 20.75 | 20.22 | 20.38 | 140,054 | -0.15(-0.73%) |
Sep 21, 2021 | 20.62 | 21.08 | 20.32 | 20.53 | 167,415 | -0.13(-0.63%) |
Sep 20, 2021 | 20.30 | 20.96 | 20.27 | 20.66 | 258,822 | -0.33(-1.57%) |
Sep 17, 2021 | 20.67 | 21.86 | 20.67 | 20.99 | 903,339 | +0.49(+2.39%) |
Sep 16, 2021 | 20.49 | 20.56 | 19.82 | 20.50 | 239,349 | -0.07(-0.34%) |
Sep 15, 2021 | 21.45 | 21.52 | 20.41 | 20.57 | 318,683 | -0.97(-4.50%) |
Sep 14, 2021 | 21.68 | 21.91 | 21.22 | 21.54 | 325,998 | +0.10(+0.47%) |
Sep 13, 2021 | 21.71 | 21.91 | 20.86 | 21.44 | 471,253 | -0.26(-1.20%) |
Sep 10, 2021 | 21.35 | 22.30 | 21.31 | 21.70 | 531,545 | +0.43(+2.02%) |
Sep 09, 2021 | 21.18 | 21.43 | 21.02 | 21.27 | 394,194 | +0.19(+0.90%) |
Sep 08, 2021 | 21.43 | 21.80 | 21.05 | 21.08 | 742,986 | -0.36(-1.68%) |
Sep 07, 2021 | 20.27 | 21.58 | 20.20 | 21.44 | 598,355 | +1.33(+6.61%) |
Sep 03, 2021 | 20.23 | 20.33 | 19.61 | 20.11 | 871,456 | +0.56(+2.86%) |
Sep 02, 2021 | 19.59 | 19.63 | 19.32 | 19.55 | 290,853 | +0.00(+0.00%) |
Sep 01, 2021 | 19.92 | 20.02 | 19.40 | 19.55 | 318,300 | -0.14(-0.71%) |
Aug 31, 2021 | 18.94 | 19.77 | 18.83 | 19.69 | 538,566 | +0.76(+4.01%) |
Aug 30, 2021 | 19.08 | 19.36 | 18.86 | 18.93 | 238,184 | -0.01(-0.05%) |
Aug 27, 2021 | 18.97 | 19.12 | 18.44 | 18.94 | 304,542 | -0.04(-0.21%) |
Aug 26, 2021 | 18.75 | 19.71 | 18.67 | 18.98 | 316,762 | +0.19(+1.01%) |
Aug 25, 2021 | 19.24 | 19.45 | 18.74 | 18.79 | 446,872 | -0.49(-2.54%) |
Aug 24, 2021 | 19.49 | 19.75 | 19.23 | 19.28 | 450,381 | +0.02(+0.10%) |
Aug 23, 2021 | 18.85 | 19.54 | 18.85 | 19.26 | 820,572 | +0.66(+3.55%) |
Aug 20, 2021 | 18.73 | 18.97 | 18.35 | 18.60 | 388,628 | -0.23(-1.22%) |
Aug 19, 2021 | 18.79 | 19.20 | 18.54 | 18.83 | 343,507 | -0.17(-0.89%) |
Aug 18, 2021 | 19.29 | 19.35 | 18.78 | 19.00 | 640,695 | -0.02(-0.11%) |
Aug 17, 2021 | 19.85 | 19.95 | 18.89 | 19.02 | 661,761 | -0.97(-4.85%) |
Aug 16, 2021 | 21.43 | 21.45 | 19.91 | 19.99 | 431,566 | -1.54(-7.15%) |
Aug 13, 2021 | 21.49 | 21.83 | 21.26 | 21.53 | 491,313 | +0.21(+0.98%) |
Aug 12, 2021 | 22.00 | 22.10 | 21.26 | 21.32 | 343,369 | -0.67(-3.05%) |
Aug 11, 2021 | 22.79 | 22.79 | 21.71 | 21.99 | 349,786 | -0.56(-2.48%) |
Aug 10, 2021 | 24.24 | 24.26 | 22.43 | 22.55 | 392,192 | -1.56(-6.47%) |
Aug 09, 2021 | 23.96 | 24.42 | 23.69 | 24.11 | 329,084 | +0.11(+0.46%) |
Aug 06, 2021 | 24.18 | 24.50 | 23.64 | 24.00 | 375,119 | -0.23(-0.95%) |
Aug 05, 2021 | 26.06 | 26.06 | 23.97 | 24.23 | 726,039 | -1.08(-4.27%) |
Aug 04, 2021 | 26.00 | 26.25 | 25.16 | 25.31 | 462,228 | +0.18(+0.72%) |
Aug 03, 2021 | 28.50 | 29.50 | 24.80 | 25.13 | 1,011,866 | -4.83(-16.12%) |
Aug 02, 2021 | 30.23 | 30.61 | 29.56 | 29.96 | 365,642 | -0.22(-0.73%) |
Jul 30, 2021 | 30.40 | 30.74 | 30.11 | 30.18 | 82,129 | -0.52(-1.69%) |
Jul 29, 2021 | 30.25 | 31.20 | 30.25 | 30.70 | 93,507 | -0.07(-0.23%) |
Jul 28, 2021 | 30.03 | 30.92 | 29.80 | 30.77 | 107,700 | +1.00(+3.36%) |
Jul 27, 2021 | 30.26 | 30.52 | 29.13 | 29.77 | 76,142 | -0.54(-1.78%) |
Jul 26, 2021 | 29.80 | 30.95 | 29.80 | 30.31 | 114,128 | +0.46(+1.54%) |
Jul 23, 2021 | 29.59 | 30.04 | 29.10 | 29.85 | 80,650 | +0.33(+1.12%) |
Jul 22, 2021 | 30.31 | 30.31 | 29.32 | 29.52 | 74,716 | -0.71(-2.35%) |
Jul 21, 2021 | 30.10 | 30.50 | 29.69 | 30.23 | 109,508 | +0.53(+1.78%) |
Jul 20, 2021 | 29.01 | 29.95 | 28.48 | 29.70 | 118,691 | +0.91(+3.16%) |
Jul 19, 2021 | 28.59 | 29.44 | 27.94 | 28.79 | 140,186 | -0.45(-1.54%) |
Jul 16, 2021 | 29.90 | 30.25 | 29.07 | 29.24 | 70,170 | -0.39(-1.32%) |
Jul 15, 2021 | 29.58 | 29.66 | 28.95 | 29.63 | 81,069 | +0.31(+1.06%) |
Jul 14, 2021 | 29.80 | 30.35 | 29.30 | 29.32 | 88,698 | -0.21(-0.71%) |
Jul 13, 2021 | 30.51 | 30.51 | 29.46 | 29.53 | 88,532 | -0.96(-3.15%) |
Jul 12, 2021 | 30.10 | 30.62 | 29.67 | 30.49 | 66,468 | +0.40(+1.33%) |
Jul 09, 2021 | 29.24 | 30.29 | 28.92 | 30.09 | 104,821 | +0.87(+2.98%) |
Jul 08, 2021 | 29.98 | 29.99 | 29.01 | 29.22 | 132,399 | -0.97(-3.21%) |
Jul 07, 2021 | 32.34 | 32.68 | 30.10 | 30.19 | 106,272 | -1.92(-5.98%) |
Jul 06, 2021 | 32.17 | 32.22 | 31.48 | 32.11 | 112,182 | +0.11(+0.34%) |
Jul 02, 2021 | 32.86 | 33.29 | 31.90 | 32.00 | 88,626 | -0.83(-2.53%) |
Jul 01, 2021 | 32.52 | 33.15 | 32.42 | 32.83 | 68,004 | +0.15(+0.46%) |
Jun 30, 2021 | 33.15 | 33.24 | 32.30 | 32.68 | 93,613 | -0.70(-2.10%) |
Jun 29, 2021 | 33.78 | 33.87 | 33.00 | 33.38 | 145,665 | -0.37(-1.10%) |
Jun 28, 2021 | 34.05 | 34.33 | 33.56 | 33.75 | 125,018 | -0.12(-0.35%) |
Jun 25, 2021 | 34.49 | 34.81 | 33.67 | 33.87 | 640,384 | -0.68(-1.97%) |
Jun 24, 2021 | 34.40 | 34.86 | 34.08 | 34.55 | 169,607 | +0.32(+0.93%) |
Jun 23, 2021 | 34.60 | 34.75 | 33.59 | 34.23 | 157,900 | -0.44(-1.27%) |
Jun 22, 2021 | 34.02 | 34.73 | 33.87 | 34.67 | 125,405 | +0.61(+1.79%) |
Jun 21, 2021 | 33.91 | 34.53 | 33.05 | 34.06 | 118,922 | +0.09(+0.26%) |
Jun 18, 2021 | 33.40 | 34.15 | 33.36 | 33.97 | 199,985 | +0.25(+0.74%) |
Jun 17, 2021 | 32.60 | 34.05 | 32.48 | 33.72 | 149,520 | +1.00(+3.06%) |
Jun 16, 2021 | 33.14 | 33.63 | 32.25 | 32.72 | 124,052 | -0.56(-1.68%) |
Jun 15, 2021 | 34.10 | 34.29 | 33.00 | 33.28 | 95,758 | -0.69(-2.03%) |
Jun 14, 2021 | 33.86 | 34.21 | 33.63 | 33.97 | 134,798 | +0.07(+0.21%) |
Jun 11, 2021 | 34.22 | 34.76 | 33.76 | 33.90 | 128,292 | -0.28(-0.82%) |
Jun 10, 2021 | 34.12 | 34.64 | 33.55 | 34.18 | 109,458 | +0.35(+1.03%) |
Jun 09, 2021 | 34.75 | 35.80 | 33.65 | 33.83 | 186,531 | -0.60(-1.74%) |
Jun 08, 2021 | 33.92 | 34.65 | 33.21 | 34.43 | 247,261 | +0.67(+1.98%) |
Jun 07, 2021 | 32.16 | 34.50 | 32.12 | 33.76 | 259,673 | +1.70(+5.30%) |
Jun 04, 2021 | 32.46 | 32.69 | 31.93 | 32.06 | 230,312 | +0.15(+0.47%) |
Jun 03, 2021 | 31.68 | 32.24 | 31.13 | 31.91 | 249,813 | -0.01(-0.03%) |
Jun 02, 2021 | 31.11 | 32.04 | 30.51 | 31.92 | 159,848 | +0.85(+2.74%) |
Jun 01, 2021 | 31.39 | 31.96 | 30.40 | 31.07 | 232,911 | -0.46(-1.46%) |
May 28, 2021 | 31.48 | 32.17 | 31.29 | 31.53 | 119,933 | +0.22(+0.70%) |
May 27, 2021 | 31.70 | 32.04 | 31.21 | 31.31 | 190,340 | -0.25(-0.79%) |
May 26, 2021 | 29.86 | 31.64 | 29.81 | 31.56 | 196,556 | +1.76(+5.91%) |
May 25, 2021 | 29.54 | 30.23 | 29.44 | 29.80 | 116,236 | +0.33(+1.12%) |
May 24, 2021 | 29.07 | 30.38 | 28.80 | 29.47 | 165,210 | +0.88(+3.08%) |
May 21, 2021 | 29.88 | 29.95 | 28.56 | 28.59 | 194,285 | -1.15(-3.87%) |
May 20, 2021 | 30.04 | 30.43 | 29.29 | 29.74 | 132,442 | -0.13(-0.44%) |
May 19, 2021 | 29.67 | 30.49 | 29.00 | 29.87 | 194,578 | -0.61(-2.00%) |
May 18, 2021 | 29.67 | 30.95 | 29.12 | 30.48 | 209,341 | +1.10(+3.74%) |
May 17, 2021 | 29.32 | 29.59 | 28.63 | 29.38 | 107,187 | -0.27(-0.91%) |
May 14, 2021 | 29.77 | 30.60 | 28.93 | 29.65 | 160,664 | +0.25(+0.85%) |
May 13, 2021 | 31.11 | 31.35 | 28.80 | 29.40 | 196,878 | -1.37(-4.45%) |
May 12, 2021 | 31.61 | 32.92 | 30.66 | 30.77 | 796,296 | -1.73(-5.32%) |
May 11, 2021 | 29.34 | 33.00 | 29.34 | 32.50 | 2,190,892 | +1.49(+4.80%) |
May 10, 2021 | 31.44 | 31.57 | 29.99 | 31.01 | 718,190 | -0.89(-2.79%) |
May 07, 2021 | 31.24 | 32.52 | 31.07 | 31.90 | 439,755 | +0.60(+1.92%) |
May 06, 2021 | 32.80 | 32.85 | 30.57 | 31.30 | 439,949 | -1.90(-5.72%) |
May 05, 2021 | 33.52 | 34.23 | 33.09 | 33.20 | 445,776 | -0.16(-0.48%) |
May 04, 2021 | 33.00 | 33.39 | 30.41 | 33.36 | 664,554 | -1.06(-3.08%) |