Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.92 | 12.92 | 10.35 | 11.17 | 2,425,028 | -1.83(-14.08%) |
Apr 28, 2022 | 12.87 | 13.10 | 12.65 | 13.00 | 413,329 | +0.26(+2.04%) |
Apr 27, 2022 | 12.95 | 13.12 | 12.65 | 12.74 | 374,610 | -0.20(-1.55%) |
Apr 26, 2022 | 13.22 | 13.27 | 12.90 | 12.94 | 244,875 | -0.37(-2.78%) |
Apr 25, 2022 | 12.78 | 13.38 | 12.78 | 13.31 | 311,916 | +0.39(+3.02%) |
Apr 22, 2022 | 12.98 | 13.07 | 12.79 | 12.92 | 265,998 | -0.09(-0.69%) |
Apr 21, 2022 | 13.26 | 13.39 | 12.91 | 13.01 | 271,368 | -0.06(-0.46%) |
Apr 20, 2022 | 13.55 | 13.55 | 13.01 | 13.07 | 659,971 | -0.35(-2.61%) |
Apr 19, 2022 | 13.14 | 13.58 | 12.87 | 13.42 | 672,938 | +0.27(+2.05%) |
Apr 18, 2022 | 13.35 | 13.38 | 12.90 | 13.15 | 236,532 | -0.16(-1.20%) |
Apr 14, 2022 | 13.73 | 13.73 | 13.17 | 13.31 | 560,166 | -0.34(-2.49%) |
Apr 13, 2022 | 13.34 | 13.71 | 13.25 | 13.65 | 369,119 | +0.27(+2.02%) |
Apr 12, 2022 | 13.50 | 13.87 | 13.27 | 13.38 | 399,551 | +0.02(+0.15%) |
Apr 11, 2022 | 13.42 | 13.50 | 13.08 | 13.36 | 325,008 | -0.11(-0.82%) |
Apr 08, 2022 | 13.54 | 13.63 | 13.37 | 13.47 | 427,840 | -0.22(-1.61%) |
Apr 07, 2022 | 13.82 | 13.95 | 13.49 | 13.69 | 559,190 | -0.14(-1.01%) |
Apr 06, 2022 | 14.23 | 14.27 | 13.78 | 13.83 | 380,706 | -0.60(-4.16%) |
Apr 05, 2022 | 14.73 | 15.20 | 14.32 | 14.43 | 390,815 | -0.28(-1.90%) |
Apr 04, 2022 | 14.84 | 14.95 | 14.63 | 14.71 | 216,401 | -0.08(-0.54%) |
Apr 01, 2022 | 14.75 | 14.95 | 14.68 | 14.79 | 150,038 | +0.12(+0.82%) |
Mar 31, 2022 | 14.50 | 14.83 | 14.47 | 14.67 | 299,014 | +0.18(+1.24%) |
Mar 30, 2022 | 14.85 | 14.85 | 14.44 | 14.49 | 265,017 | -0.51(-3.40%) |
Mar 29, 2022 | 14.47 | 15.31 | 14.47 | 15.00 | 439,727 | +0.66(+4.60%) |
Mar 28, 2022 | 14.45 | 14.48 | 14.15 | 14.34 | 171,344 | -0.01(-0.07%) |
Mar 25, 2022 | 14.79 | 14.79 | 14.22 | 14.35 | 232,482 | -0.20(-1.37%) |
Mar 24, 2022 | 14.30 | 14.58 | 14.23 | 14.55 | 221,116 | +0.34(+2.39%) |
Mar 23, 2022 | 14.42 | 14.50 | 14.08 | 14.21 | 288,652 | -0.36(-2.47%) |
Mar 22, 2022 | 14.20 | 14.61 | 14.19 | 14.57 | 277,938 | +0.31(+2.17%) |
Mar 21, 2022 | 15.00 | 15.00 | 14.19 | 14.26 | 211,589 | -0.56(-3.78%) |
Mar 18, 2022 | 14.56 | 14.87 | 14.51 | 14.82 | 366,162 | +0.19(+1.30%) |
Mar 17, 2022 | 14.14 | 14.63 | 14.08 | 14.63 | 188,672 | +0.52(+3.69%) |
Mar 16, 2022 | 13.99 | 14.34 | 13.69 | 14.11 | 273,308 | +0.26(+1.88%) |
Mar 15, 2022 | 13.85 | 13.88 | 13.61 | 13.85 | 213,881 | +0.07(+0.51%) |
Mar 14, 2022 | 13.75 | 13.92 | 13.59 | 13.78 | 283,475 | -0.04(-0.29%) |
Mar 11, 2022 | 14.29 | 14.50 | 13.80 | 13.82 | 178,381 | -0.53(-3.69%) |
Mar 10, 2022 | 14.11 | 14.41 | 14.09 | 14.35 | 177,348 | -0.02(-0.14%) |
Mar 09, 2022 | 14.21 | 14.46 | 14.20 | 14.37 | 177,032 | +0.39(+2.79%) |
Mar 08, 2022 | 14.00 | 14.43 | 13.78 | 13.98 | 318,961 | +0.01(+0.07%) |
Mar 07, 2022 | 14.02 | 14.36 | 13.97 | 13.97 | 364,220 | -0.07(-0.50%) |
Mar 04, 2022 | 14.47 | 14.60 | 13.96 | 14.04 | 464,811 | -0.58(-3.97%) |
Mar 03, 2022 | 14.98 | 14.99 | 14.35 | 14.62 | 270,307 | -0.28(-1.88%) |
Mar 02, 2022 | 14.70 | 14.98 | 14.62 | 14.90 | 206,596 | +0.22(+1.50%) |
Mar 01, 2022 | 14.79 | 15.07 | 14.51 | 14.68 | 316,786 | -0.18(-1.21%) |
Feb 28, 2022 | 14.93 | 15.17 | 14.63 | 14.86 | 393,248 | -0.19(-1.26%) |
Feb 25, 2022 | 14.75 | 15.08 | 14.52 | 15.05 | 355,352 | +0.28(+1.90%) |
Feb 24, 2022 | 13.74 | 14.81 | 13.65 | 14.77 | 343,319 | +0.51(+3.58%) |
Feb 23, 2022 | 14.71 | 14.73 | 14.26 | 14.26 | 236,292 | -0.39(-2.66%) |
Feb 22, 2022 | 14.50 | 14.93 | 14.45 | 14.65 | 342,497 | -0.06(-0.41%) |
Feb 18, 2022 | 14.71 | 0 | -0.67(-4.36%) | |||
Feb 17, 2022 | 15.53 | 15.53 | 15.29 | 15.38 | 311,265 | -0.34(-2.16%) |
Feb 16, 2022 | 15.58 | 15.76 | 15.44 | 15.72 | 253,716 | -0.03(-0.19%) |
Feb 15, 2022 | 15.64 | 15.81 | 15.56 | 15.75 | 224,975 | +0.39(+2.54%) |
Feb 14, 2022 | 15.39 | 15.72 | 15.26 | 15.36 | 325,860 | -0.11(-0.71%) |
Feb 11, 2022 | 16.12 | 16.25 | 15.44 | 15.47 | 253,192 | -0.59(-3.67%) |
Feb 10, 2022 | 16.00 | 16.26 | 15.91 | 16.06 | 256,180 | -0.26(-1.59%) |
Feb 09, 2022 | 16.20 | 16.35 | 15.98 | 16.32 | 242,007 | +0.35(+2.19%) |
Feb 08, 2022 | 15.76 | 16.06 | 15.76 | 15.97 | 268,412 | +0.14(+0.88%) |
Feb 07, 2022 | 15.76 | 16.26 | 15.71 | 15.83 | 267,853 | +0.09(+0.57%) |
Feb 04, 2022 | 15.25 | 15.80 | 15.06 | 15.74 | 284,049 | +0.40(+2.61%) |
Feb 03, 2022 | 15.38 | 15.32 | 15.34 | 325,268 | -0.30(-1.92%) | |
Feb 02, 2022 | 16.26 | 16.40 | 15.49 | 15.64 | 453,887 | -0.62(-3.81%) |
Feb 01, 2022 | 16.49 | 16.49 | 15.84 | 16.26 | 471,541 | -0.11(-0.67%) |
Jan 31, 2022 | 16.72 | 16.37 | 589,165 | -0.32(-1.92%) | ||
Jan 28, 2022 | 16.39 | 17.00 | 15.65 | 16.69 | 816,788 | +1.63(+10.82%) |
Jan 27, 2022 | 15.21 | 15.65 | 14.98 | 15.06 | 515,969 | +0.02(+0.13%) |
Jan 26, 2022 | 15.31 | 15.85 | 14.98 | 15.04 | 523,034 | -0.23(-1.51%) |
Jan 25, 2022 | 15.33 | 15.70 | 14.87 | 15.27 | 457,221 | -0.31(-1.99%) |
Jan 24, 2022 | 15.18 | 15.63 | 14.70 | 15.58 | 611,008 | +0.24(+1.56%) |
Jan 21, 2022 | 15.75 | 16.04 | 15.15 | 15.34 | 807,891 | -0.59(-3.70%) |
Jan 20, 2022 | 16.36 | 16.59 | 15.87 | 15.93 | 402,441 | -0.32(-1.97%) |
Jan 19, 2022 | 16.32 | 16.58 | 16.11 | 16.25 | 375,504 | +0.00(+0.00%) |
Jan 18, 2022 | 16.03 | 16.40 | 15.81 | 16.25 | 509,647 | +0.01(+0.06%) |
Jan 14, 2022 | 16.24 | 0 | -0.19(-1.16%) | |||
Jan 13, 2022 | 16.71 | 16.96 | 16.39 | 16.43 | 236,489 | -0.30(-1.79%) |
Jan 12, 2022 | 17.26 | 17.33 | 16.72 | 16.73 | 217,192 | -0.30(-1.76%) |
Jan 11, 2022 | 16.70 | 17.25 | 16.48 | 17.03 | 448,710 | +0.41(+2.47%) |
Jan 10, 2022 | 16.19 | 16.63 | 16.05 | 16.62 | 312,041 | +0.27(+1.65%) |
Jan 07, 2022 | 16.60 | 17.04 | 16.34 | 16.35 | 263,122 | -0.50(-2.97%) |
Jan 06, 2022 | 16.56 | 16.97 | 16.52 | 16.85 | 341,950 | +0.16(+0.96%) |
Jan 05, 2022 | 17.12 | 17.25 | 16.67 | 16.69 | 295,837 | -0.56(-3.25%) |
Jan 04, 2022 | 17.80 | 17.84 | 16.90 | 17.25 | 291,018 | -0.54(-3.04%) |
Jan 03, 2022 | 17.84 | 17.85 | 17.27 | 17.79 | 297,842 | +0.04(+0.23%) |
Dec 31, 2021 | 17.42 | 17.92 | 17.42 | 17.75 | 401,798 | +0.27(+1.54%) |
Dec 30, 2021 | 17.41 | 17.83 | 17.15 | 17.48 | 279,726 | +0.13(+0.75%) |
Dec 29, 2021 | 17.30 | 17.68 | 17.00 | 17.35 | 332,314 | +0.04(+0.23%) |
Dec 28, 2021 | 17.05 | 17.37 | 16.91 | 17.31 | 227,229 | +0.22(+1.29%) |
Dec 27, 2021 | 16.80 | 17.35 | 16.80 | 17.09 | 263,620 | +0.32(+1.91%) |
Dec 23, 2021 | 16.69 | 16.80 | 16.51 | 16.77 | 330,091 | +0.02(+0.12%) |
Dec 22, 2021 | 16.95 | 17.02 | 16.72 | 16.75 | 304,186 | -0.16(-0.95%) |
Dec 21, 2021 | 16.70 | 17.08 | 16.46 | 16.91 | 333,815 | +0.43(+2.61%) |
Dec 20, 2021 | 16.37 | 16.73 | 16.06 | 16.48 | 408,855 | -0.02(-0.12%) |
Dec 17, 2021 | 16.81 | 17.15 | 16.35 | 16.50 | 1,329,364 | -0.31(-1.84%) |
Dec 16, 2021 | 17.34 | 17.39 | 16.61 | 16.81 | 439,215 | -0.34(-1.98%) |
Dec 15, 2021 | 16.38 | 17.18 | 16.24 | 17.15 | 346,245 | +0.73(+4.45%) |
Dec 14, 2021 | 16.69 | 16.85 | 16.08 | 16.42 | 413,477 | -0.36(-2.15%) |
Dec 13, 2021 | 16.87 | 16.91 | 16.38 | 16.78 | 267,556 | -0.13(-0.77%) |
Dec 10, 2021 | 17.34 | 17.65 | 16.84 | 16.91 | 287,930 | -0.43(-2.48%) |
Dec 09, 2021 | 17.87 | 17.87 | 17.33 | 17.34 | 252,807 | -0.47(-2.64%) |
Dec 08, 2021 | 17.48 | 17.84 | 17.31 | 17.81 | 300,839 | +0.33(+1.89%) |
Dec 07, 2021 | 17.41 | 17.81 | 17.36 | 17.48 | 244,692 | +0.41(+2.40%) |
Dec 06, 2021 | 16.55 | 17.12 | 16.18 | 17.07 | 340,092 | +0.48(+2.89%) |
Dec 03, 2021 | 17.18 | 17.18 | 16.21 | 16.59 | 419,129 | -0.50(-2.93%) |
Dec 02, 2021 | 16.91 | 17.27 | 16.75 | 17.09 | 290,839 | +0.25(+1.48%) |
Dec 01, 2021 | 17.22 | 17.60 | 16.67 | 16.84 | 406,724 | -0.29(-1.69%) |
Nov 30, 2021 | 16.73 | 17.32 | 16.70 | 17.13 | 1,337,612 | -0.04(-0.23%) |
Nov 29, 2021 | 17.24 | 17.33 | 16.94 | 17.17 | 225,774 | +0.22(+1.30%) |
Nov 26, 2021 | 17.21 | 17.30 | 16.90 | 16.95 | 278,909 | -0.43(-2.47%) |
Nov 24, 2021 | 16.94 | 17.43 | 16.91 | 17.38 | 237,819 | +0.29(+1.70%) |
Nov 23, 2021 | 17.28 | 17.51 | 16.94 | 17.09 | 547,460 | -0.31(-1.78%) |
Nov 22, 2021 | 18.13 | 18.13 | 17.26 | 17.40 | 456,684 | -0.61(-3.39%) |
Nov 19, 2021 | 17.95 | 18.43 | 17.86 | 18.01 | 420,577 | +0.09(+0.50%) |
Nov 18, 2021 | 17.69 | 17.95 | 17.25 | 17.92 | 1,040,472 | +0.29(+1.64%) |
Nov 17, 2021 | 17.00 | 17.94 | 17.00 | 17.63 | 609,932 | +0.64(+3.77%) |
Nov 16, 2021 | 16.70 | 17.14 | 16.60 | 16.99 | 1,065,714 | -0.31(-1.79%) |
Nov 15, 2021 | 17.20 | 17.49 | 17.01 | 17.30 | 541,871 | +0.10(+0.58%) |
Nov 12, 2021 | 17.48 | 17.48 | 17.12 | 17.20 | 393,541 | -0.07(-0.41%) |
Nov 11, 2021 | 17.68 | 17.91 | 17.21 | 17.27 | 393,378 | -0.34(-1.93%) |
Nov 10, 2021 | 17.89 | 17.50 | 17.61 | 304,478 | -0.35(-1.95%) | |
Nov 09, 2021 | 17.75 | 18.08 | 17.70 | 17.96 | 398,253 | -0.05(-0.28%) |
Nov 08, 2021 | 18.00 | 18.41 | 17.01 | 18.01 | 531,471 | -0.02(-0.11%) |
Nov 05, 2021 | 18.20 | 18.54 | 17.53 | 18.03 | 830,896 | -1.25(-6.48%) |
Nov 04, 2021 | 19.05 | 19.34 | 18.72 | 19.28 | 396,510 | +0.47(+2.50%) |
Nov 03, 2021 | 18.43 | 18.84 | 18.24 | 18.81 | 278,725 | +0.33(+1.79%) |
Nov 02, 2021 | 19.03 | 19.03 | 18.21 | 18.48 | 501,810 | -0.52(-2.74%) |
Nov 01, 2021 | 18.97 | 19.17 | 18.83 | 19.00 | 256,018 | +0.17(+0.90%) |
Oct 29, 2021 | 19.10 | 19.27 | 18.77 | 18.83 | 338,402 | -0.23(-1.21%) |
Oct 28, 2021 | 19.52 | 19.74 | 18.94 | 19.06 | 339,427 | -0.37(-1.90%) |
Oct 27, 2021 | 19.78 | 19.78 | 19.28 | 19.43 | 229,823 | -0.33(-1.67%) |
Oct 26, 2021 | 19.99 | 19.76 | 401,615 | -0.10(-0.50%) | ||
Oct 25, 2021 | 19.28 | 19.90 | 19.16 | 19.86 | 266,448 | +0.65(+3.38%) |
Oct 22, 2021 | 19.25 | 19.37 | 19.07 | 19.21 | 164,529 | -0.15(-0.77%) |
Oct 21, 2021 | 19.46 | 19.65 | 19.15 | 19.36 | 238,712 | -0.13(-0.67%) |
Oct 20, 2021 | 19.36 | 19.57 | 19.20 | 19.49 | 242,334 | +0.31(+1.62%) |
Oct 19, 2021 | 19.19 | 19.25 | 18.95 | 19.18 | 188,183 | +0.18(+0.95%) |
Oct 18, 2021 | 18.91 | 19.07 | 18.80 | 19.00 | 237,938 | +0.12(+0.64%) |
Oct 15, 2021 | 18.93 | 19.00 | 18.31 | 18.88 | 536,659 | +0.19(+1.02%) |
Oct 14, 2021 | 18.52 | 19.00 | 18.36 | 18.69 | 331,868 | +0.34(+1.85%) |
Oct 13, 2021 | 18.13 | 18.59 | 18.13 | 18.35 | 168,678 | +0.26(+1.44%) |
Oct 12, 2021 | 18.02 | 18.36 | 17.94 | 18.09 | 272,161 | +0.18(+1.01%) |
Oct 11, 2021 | 18.16 | 18.29 | 17.90 | 17.91 | 260,679 | -0.42(-2.29%) |
Oct 08, 2021 | 18.75 | 18.90 | 18.31 | 18.33 | 225,229 | -0.36(-1.93%) |
Oct 07, 2021 | 18.47 | 18.91 | 18.40 | 18.69 | 376,545 | +0.38(+2.08%) |
Oct 06, 2021 | 18.02 | 18.54 | 17.94 | 18.31 | 432,074 | +0.04(+0.22%) |
Oct 05, 2021 | 18.26 | 18.65 | 18.21 | 18.27 | 495,751 | +0.05(+0.27%) |
Oct 04, 2021 | 19.07 | 19.08 | 17.99 | 18.22 | 425,818 | -1.04(-5.40%) |
Oct 01, 2021 | 18.67 | 19.36 | 18.61 | 19.26 | 418,061 | +0.76(+4.11%) |
Sep 30, 2021 | 18.24 | 18.61 | 18.09 | 18.50 | 644,471 | +0.41(+2.27%) |
Sep 29, 2021 | 18.18 | 18.31 | 17.93 | 18.09 | 847,781 | +0.05(+0.28%) |
Sep 28, 2021 | 18.54 | 18.64 | 17.95 | 18.04 | 655,364 | -0.81(-4.30%) |
Sep 27, 2021 | 19.18 | 19.27 | 18.71 | 18.85 | 332,573 | -0.39(-2.03%) |
Sep 24, 2021 | 19.25 | 19.39 | 18.78 | 19.24 | 265,333 | -0.12(-0.62%) |
Sep 23, 2021 | 19.03 | 19.41 | 19.03 | 19.36 | 346,434 | +0.42(+2.22%) |
Sep 22, 2021 | 18.76 | 18.99 | 18.57 | 18.94 | 368,845 | +0.29(+1.55%) |
Sep 21, 2021 | 18.77 | 18.93 | 18.31 | 18.65 | 501,127 | +0.00(+0.00%) |
Sep 20, 2021 | 18.58 | 18.80 | 18.25 | 18.65 | 557,215 | -0.44(-2.30%) |
Sep 17, 2021 | 19.27 | 19.67 | 18.82 | 19.09 | 655,313 | -0.16(-0.83%) |
Sep 16, 2021 | 19.53 | 19.58 | 18.82 | 19.25 | 572,794 | -0.42(-2.14%) |
Sep 15, 2021 | 19.77 | 19.99 | 19.48 | 19.67 | 395,756 | -0.20(-1.01%) |
Sep 14, 2021 | 20.86 | 21.00 | 19.77 | 19.87 | 457,112 | -0.92(-4.43%) |
Sep 13, 2021 | 20.92 | 20.92 | 20.44 | 20.79 | 389,359 | -0.04(-0.19%) |
Sep 10, 2021 | 21.70 | 21.90 | 20.80 | 20.83 | 540,517 | -0.84(-3.88%) |
Sep 09, 2021 | 22.04 | 22.26 | 21.65 | 21.67 | 287,804 | -0.27(-1.23%) |
Sep 08, 2021 | 22.79 | 22.80 | 21.69 | 21.94 | 454,377 | -0.89(-3.90%) |
Sep 07, 2021 | 23.10 | 23.18 | 22.58 | 22.83 | 273,667 | -0.20(-0.87%) |
Sep 03, 2021 | 22.83 | 23.08 | 22.68 | 23.03 | 223,690 | +0.14(+0.61%) |
Sep 02, 2021 | 22.93 | 23.29 | 22.73 | 22.89 | 448,038 | +0.14(+0.62%) |
Sep 01, 2021 | 22.35 | 22.85 | 22.34 | 22.75 | 310,506 | +0.38(+1.70%) |
Aug 31, 2021 | 22.59 | 22.73 | 22.26 | 22.37 | 213,575 | -0.22(-0.97%) |
Aug 30, 2021 | 22.39 | 22.62 | 22.19 | 22.59 | 548,743 | +0.29(+1.30%) |
Aug 27, 2021 | 21.47 | 22.50 | 21.47 | 22.30 | 332,121 | +0.83(+3.87%) |
Aug 26, 2021 | 21.76 | 21.94 | 21.33 | 21.47 | 452,585 | -0.21(-0.97%) |
Aug 25, 2021 | 21.59 | 21.79 | 21.36 | 21.68 | 197,248 | +0.16(+0.74%) |
Aug 24, 2021 | 21.49 | 21.71 | 21.46 | 21.52 | 183,181 | +0.12(+0.56%) |
Aug 23, 2021 | 21.08 | 21.48 | 20.98 | 21.40 | 244,865 | +0.42(+2.00%) |
Aug 20, 2021 | 20.62 | 21.04 | 20.35 | 20.98 | 332,488 | +0.29(+1.40%) |
Aug 19, 2021 | 20.60 | 21.04 | 20.50 | 20.69 | 208,803 | -0.07(-0.34%) |
Aug 18, 2021 | 20.48 | 21.18 | 20.35 | 20.76 | 216,866 | +0.23(+1.12%) |
Aug 17, 2021 | 20.79 | 20.92 | 20.25 | 20.53 | 397,554 | -0.50(-2.38%) |
Aug 16, 2021 | 21.50 | 21.50 | 20.66 | 21.03 | 306,622 | -0.67(-3.09%) |
Aug 13, 2021 | 22.13 | 22.22 | 21.66 | 21.70 | 206,084 | -0.40(-1.81%) |
Aug 12, 2021 | 22.00 | 22.66 | 21.79 | 22.10 | 541,676 | +0.51(+2.36%) |
Aug 11, 2021 | 21.33 | 21.64 | 20.82 | 21.59 | 2,971,498 | +0.40(+1.89%) |
Aug 10, 2021 | 21.69 | 21.70 | 20.98 | 21.19 | 318,547 | -0.50(-2.31%) |
Aug 09, 2021 | 21.20 | 21.72 | 21.09 | 21.69 | 279,521 | +0.43(+2.02%) |
Aug 06, 2021 | 21.76 | 22.04 | 20.89 | 21.26 | 478,668 | -0.42(-1.94%) |
Aug 05, 2021 | 21.48 | 22.07 | 21.26 | 21.68 | 477,871 | +0.14(+0.65%) |
Aug 04, 2021 | 21.67 | 21.99 | 21.42 | 21.54 | 306,031 | -0.21(-0.97%) |
Aug 03, 2021 | 21.51 | 21.78 | 21.18 | 21.75 | 421,628 | +0.17(+0.79%) |
Aug 02, 2021 | 22.23 | 22.93 | 21.40 | 21.58 | 1,048,087 | -0.53(-2.40%) |
Jul 30, 2021 | 20.19 | 22.40 | 20.13 | 22.11 | 2,227,312 | +2.60(+13.33%) |
Jul 29, 2021 | 19.19 | 19.56 | 19.11 | 19.51 | 382,380 | +0.26(+1.35%) |
Jul 28, 2021 | 19.05 | 19.44 | 18.71 | 19.25 | 278,569 | +0.34(+1.80%) |
Jul 27, 2021 | 19.81 | 19.96 | 18.46 | 18.91 | 557,271 | -0.89(-4.49%) |
Jul 26, 2021 | 19.90 | 20.44 | 19.70 | 19.80 | 645,203 | +0.42(+2.17%) |
Jul 23, 2021 | 19.46 | 19.55 | 19.16 | 19.38 | 266,666 | -0.09(-0.46%) |
Jul 22, 2021 | 19.22 | 20.19 | 19.15 | 19.47 | 660,207 | +0.23(+1.20%) |
Jul 21, 2021 | 19.00 | 19.51 | 18.93 | 19.24 | 338,193 | +0.28(+1.48%) |
Jul 20, 2021 | 18.28 | 19.12 | 18.12 | 18.96 | 461,141 | +0.77(+4.23%) |
Jul 19, 2021 | 17.84 | 18.47 | 17.57 | 18.19 | 324,168 | -0.08(-0.44%) |
Jul 16, 2021 | 18.57 | 18.69 | 18.03 | 18.27 | 425,226 | -0.15(-0.81%) |
Jul 15, 2021 | 18.29 | 18.67 | 18.15 | 18.42 | 282,233 | +0.05(+0.27%) |
Jul 14, 2021 | 18.84 | 19.02 | 18.24 | 18.37 | 386,989 | -0.36(-1.92%) |
Jul 13, 2021 | 18.63 | 18.88 | 17.90 | 18.73 | 380,895 | +0.04(+0.21%) |
Jul 12, 2021 | 18.80 | 18.91 | 18.34 | 18.69 | 220,067 | -0.01(-0.05%) |
Jul 09, 2021 | 18.67 | 18.78 | 18.51 | 18.70 | 193,602 | +0.06(+0.32%) |
Jul 08, 2021 | 18.53 | 18.80 | 18.30 | 18.64 | 328,423 | -0.24(-1.27%) |
Jul 07, 2021 | 19.26 | 19.35 | 18.81 | 18.88 | 296,311 | -0.30(-1.56%) |
Jul 06, 2021 | 19.12 | 19.30 | 18.71 | 19.18 | 361,863 | +0.15(+0.79%) |
Jul 02, 2021 | 19.49 | 19.60 | 18.90 | 19.03 | 339,805 | -0.37(-1.91%) |
Jul 01, 2021 | 19.33 | 19.69 | 19.23 | 19.40 | 377,519 | +0.14(+0.73%) |
Jun 30, 2021 | 19.22 | 19.75 | 19.02 | 19.26 | 817,045 | +0.12(+0.63%) |
Jun 29, 2021 | 19.14 | 19.34 | 19.00 | 19.14 | 364,360 | +0.09(+0.47%) |
Jun 28, 2021 | 19.26 | 19.44 | 18.85 | 19.05 | 556,200 | -0.22(-1.14%) |
Jun 25, 2021 | 19.39 | 19.55 | 19.23 | 19.27 | 507,301 | -0.13(-0.67%) |
Jun 24, 2021 | 19.00 | 19.55 | 19.00 | 19.40 | 296,412 | +0.40(+2.11%) |
Jun 23, 2021 | 18.95 | 19.25 | 18.88 | 19.00 | 288,930 | +0.12(+0.64%) |
Jun 22, 2021 | 18.78 | 18.96 | 18.56 | 18.88 | 258,050 | -0.05(-0.26%) |
Jun 21, 2021 | 19.13 | 19.31 | 18.68 | 18.93 | 313,578 | -0.07(-0.37%) |
Jun 18, 2021 | 19.30 | 19.40 | 18.84 | 19.00 | 685,520 | -0.39(-2.01%) |
Jun 17, 2021 | 19.00 | 19.84 | 18.93 | 19.39 | 930,903 | +0.25(+1.31%) |
Jun 16, 2021 | 18.39 | 19.32 | 18.36 | 19.14 | 838,717 | +0.88(+4.82%) |
Jun 15, 2021 | 18.26 | 18.30 | 17.97 | 18.26 | 344,285 | -0.12(-0.65%) |
Jun 14, 2021 | 18.91 | 19.04 | 18.31 | 18.38 | 407,955 | -0.43(-2.29%) |
Jun 11, 2021 | 18.68 | 18.94 | 18.42 | 18.81 | 387,818 | +0.15(+0.80%) |
Jun 10, 2021 | 18.30 | 18.80 | 18.01 | 18.66 | 770,691 | +0.33(+1.80%) |
Jun 09, 2021 | 17.95 | 18.69 | 17.93 | 18.33 | 668,134 | +0.40(+2.23%) |
Jun 08, 2021 | 17.20 | 17.99 | 17.20 | 17.93 | 488,820 | +0.80(+4.67%) |
Jun 07, 2021 | 16.80 | 17.16 | 16.80 | 17.13 | 268,083 | +0.36(+2.15%) |
Jun 04, 2021 | 16.70 | 16.88 | 16.66 | 16.77 | 277,404 | +0.18(+1.08%) |
Jun 03, 2021 | 16.58 | 16.86 | 16.50 | 16.59 | 318,353 | -0.14(-0.84%) |
Jun 02, 2021 | 17.23 | 17.23 | 16.66 | 16.73 | 323,527 | -0.42(-2.45%) |
Jun 01, 2021 | 17.06 | 17.27 | 16.89 | 17.15 | 405,924 | +0.19(+1.12%) |
May 28, 2021 | 17.44 | 17.46 | 16.93 | 16.96 | 278,862 | -0.32(-1.85%) |
May 27, 2021 | 17.21 | 17.45 | 17.08 | 17.28 | 401,293 | +0.03(+0.17%) |
May 26, 2021 | 17.09 | 17.39 | 17.09 | 17.25 | 267,811 | +0.12(+0.70%) |
May 25, 2021 | 17.15 | 17.30 | 17.01 | 17.13 | 345,308 | +0.05(+0.29%) |
May 24, 2021 | 17.07 | 17.35 | 17.00 | 17.08 | 365,751 | +0.15(+0.89%) |
May 21, 2021 | 17.15 | 17.30 | 16.74 | 16.93 | 303,884 | -0.19(-1.11%) |
May 20, 2021 | 17.08 | 17.43 | 17.00 | 17.12 | 393,515 | +0.11(+0.65%) |
May 19, 2021 | 16.46 | 17.18 | 16.22 | 17.01 | 489,332 | +0.38(+2.29%) |
May 18, 2021 | 16.46 | 17.07 | 16.27 | 16.63 | 631,374 | +0.24(+1.46%) |
May 17, 2021 | 16.00 | 16.50 | 16.00 | 16.39 | 483,329 | +0.22(+1.36%) |
May 14, 2021 | 15.74 | 16.23 | 15.64 | 16.17 | 470,155 | +0.61(+3.92%) |
May 13, 2021 | 15.28 | 15.71 | 15.21 | 15.56 | 498,239 | +0.42(+2.77%) |
May 12, 2021 | 15.06 | 15.28 | 14.94 | 15.14 | 438,895 | -0.20(-1.30%) |
May 11, 2021 | 14.65 | 15.42 | 14.65 | 15.34 | 360,543 | +0.03(+0.20%) |
May 10, 2021 | 15.89 | 15.93 | 15.26 | 15.31 | 385,196 | -0.69(-4.31%) |
May 07, 2021 | 15.39 | 16.09 | 15.31 | 16.00 | 630,362 | +0.75(+4.92%) |
May 06, 2021 | 15.40 | 15.54 | 14.90 | 15.25 | 563,159 | -0.19(-1.23%) |
May 05, 2021 | 15.77 | 16.04 | 15.17 | 15.44 | 602,236 | -0.19(-1.22%) |
May 04, 2021 | 15.81 | 15.89 | 15.24 | 15.63 | 536,283 | -0.46(-2.86%) |