Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.82 | 17.01 | 16.43 | 16.53 | 336,244 | -0.36(-2.14%) |
Apr 28, 2022 | 16.45 | 16.93 | 16.25 | 16.89 | 215,598 | +0.54(+3.31%) |
Apr 27, 2022 | 16.64 | 16.74 | 16.27 | 16.35 | 449,212 | -0.39(-2.33%) |
Apr 26, 2022 | 17.17 | 17.36 | 16.68 | 16.74 | 433,142 | -0.50(-2.92%) |
Apr 25, 2022 | 16.90 | 17.27 | 16.82 | 17.24 | 362,515 | +0.24(+1.40%) |
Apr 22, 2022 | 17.06 | 17.20 | 16.92 | 17.00 | 367,351 | -0.17(-1.00%) |
Apr 21, 2022 | 18.30 | 18.30 | 17.11 | 17.17 | 355,934 | -0.27(-1.53%) |
Apr 20, 2022 | 17.39 | 17.64 | 17.22 | 17.44 | 424,579 | +0.27(+1.55%) |
Apr 19, 2022 | 17.01 | 17.34 | 16.95 | 17.17 | 407,684 | +0.14(+0.84%) |
Apr 18, 2022 | 16.85 | 17.11 | 16.57 | 17.03 | 201,775 | +0.10(+0.62%) |
Apr 14, 2022 | 17.20 | 17.28 | 16.90 | 16.93 | 244,253 | -0.18(-1.06%) |
Apr 13, 2022 | 16.87 | 17.23 | 16.84 | 17.11 | 337,855 | +0.29(+1.69%) |
Apr 12, 2022 | 16.99 | 17.59 | 16.77 | 16.82 | 645,685 | +0.26(+1.55%) |
Apr 11, 2022 | 16.64 | 16.88 | 16.55 | 16.57 | 455,897 | -0.22(-1.30%) |
Apr 08, 2022 | 16.94 | 16.95 | 16.56 | 16.78 | 396,676 | -0.14(-0.84%) |
Apr 07, 2022 | 16.89 | 17.08 | 16.65 | 16.93 | 383,423 | +0.13(+0.79%) |
Apr 06, 2022 | 17.33 | 17.50 | 16.73 | 16.79 | 378,433 | -0.67(-3.81%) |
Apr 05, 2022 | 17.59 | 17.75 | 17.21 | 17.46 | 482,824 | -0.04(-0.22%) |
Apr 04, 2022 | 17.43 | 17.61 | 17.21 | 17.50 | 411,265 | +0.01(+0.05%) |
Apr 01, 2022 | 17.58 | 17.81 | 17.23 | 17.49 | 481,317 | -0.05(-0.27%) |
Mar 31, 2022 | 17.49 | 17.75 | 17.48 | 17.53 | 511,736 | +0.05(+0.27%) |
Mar 30, 2022 | 18.05 | 18.31 | 17.39 | 17.49 | 439,002 | -0.67(-3.67%) |
Mar 29, 2022 | 18.27 | 18.48 | 18.01 | 18.15 | 649,227 | +0.11(+0.63%) |
Mar 28, 2022 | 17.90 | 18.31 | 17.77 | 18.04 | 418,319 | +0.04(+0.21%) |
Mar 25, 2022 | 18.11 | 18.25 | 17.90 | 18.00 | 482,987 | -0.08(-0.42%) |
Mar 24, 2022 | 18.26 | 18.36 | 18.01 | 18.08 | 332,389 | -0.11(-0.63%) |
Mar 23, 2022 | 18.48 | 18.53 | 17.92 | 18.19 | 454,983 | -0.46(-2.45%) |
Mar 22, 2022 | 18.65 | 18.84 | 18.41 | 18.65 | 475,212 | +0.06(+0.31%) |
Mar 21, 2022 | 18.71 | 19.12 | 18.47 | 18.59 | 427,461 | -0.09(-0.46%) |
Mar 18, 2022 | 18.96 | 19.07 | 18.64 | 18.68 | 1,124,153 | -0.22(-1.16%) |
Mar 17, 2022 | 18.84 | 19.05 | 18.65 | 18.89 | 440,428 | +0.04(+0.20%) |
Mar 16, 2022 | 18.76 | 18.87 | 18.31 | 18.86 | 488,518 | +0.37(+2.00%) |
Mar 15, 2022 | 18.28 | 18.49 | 18.02 | 18.49 | 350,899 | +0.31(+1.73%) |
Mar 14, 2022 | 18.51 | 18.63 | 18.07 | 18.17 | 269,706 | -0.37(-2.00%) |
Mar 11, 2022 | 19.01 | 19.21 | 18.37 | 18.54 | 308,886 | -0.46(-2.40%) |
Mar 10, 2022 | 18.61 | 19.03 | 18.43 | 19.00 | 243,734 | +0.18(+0.96%) |
Mar 09, 2022 | 18.72 | 18.95 | 18.44 | 18.82 | 282,265 | +0.48(+2.64%) |
Mar 08, 2022 | 18.75 | 19.41 | 18.23 | 18.33 | 412,654 | -0.35(-1.88%) |
Mar 07, 2022 | 18.82 | 18.83 | 18.30 | 18.68 | 608,473 | -0.05(-0.25%) |
Mar 04, 2022 | 19.01 | 19.10 | 18.57 | 18.73 | 231,197 | -0.53(-2.76%) |
Mar 03, 2022 | 19.52 | 19.57 | 18.95 | 19.26 | 492,671 | -0.10(-0.54%) |
Mar 02, 2022 | 19.06 | 19.57 | 19.06 | 19.37 | 350,561 | +0.30(+1.60%) |
Mar 01, 2022 | 19.47 | 19.56 | 18.84 | 19.07 | 348,993 | -0.50(-2.57%) |
Feb 28, 2022 | 19.41 | 19.73 | 19.36 | 19.57 | 338,227 | -0.06(-0.29%) |
Feb 25, 2022 | 19.34 | 19.65 | 19.25 | 19.63 | 318,401 | +0.32(+1.67%) |
Feb 24, 2022 | 18.53 | 19.32 | 18.39 | 19.30 | 433,464 | +0.21(+1.10%) |
Feb 23, 2022 | 19.62 | 19.70 | 18.98 | 19.09 | 337,795 | -0.42(-2.14%) |
Feb 22, 2022 | 19.63 | 19.82 | 19.33 | 19.51 | 293,586 | -0.16(-0.82%) |
Feb 18, 2022 | 19.67 | 0 | +0.04(+0.19%) | |||
Feb 17, 2022 | 19.97 | 20.00 | 19.62 | 19.64 | 323,667 | -0.50(-2.50%) |
Feb 16, 2022 | 19.87 | 20.20 | 19.83 | 20.14 | 237,481 | +0.09(+0.47%) |
Feb 15, 2022 | 19.46 | 20.22 | 19.46 | 20.04 | 578,048 | +0.67(+3.47%) |
Feb 14, 2022 | 19.62 | 19.86 | 19.28 | 19.37 | 524,026 | -0.27(-1.35%) |
Feb 11, 2022 | 19.86 | 20.25 | 19.86 | 19.64 | 362,709 | -0.23(-1.14%) |
Feb 10, 2022 | 19.93 | 20.57 | 19.74 | 19.86 | 525,341 | -0.41(-2.01%) |
Feb 09, 2022 | 20.35 | 20.57 | 20.04 | 20.27 | 563,344 | +0.04(+0.19%) |
Feb 08, 2022 | 19.75 | 20.29 | 19.42 | 20.23 | 561,663 | +0.59(+2.99%) |
Feb 07, 2022 | 19.14 | 19.98 | 19.00 | 19.65 | 609,306 | +0.62(+3.28%) |
Feb 04, 2022 | 19.19 | 19.40 | 18.51 | 19.02 | 938,033 | +0.02(+0.10%) |
Feb 03, 2022 | 18.45 | 19.00 | 1,413,592 | +1.09(+6.07%) | ||
Feb 02, 2022 | 18.26 | 18.43 | 17.71 | 17.91 | 747,941 | -0.23(-1.25%) |
Feb 01, 2022 | 18.18 | 18.18 | 17.71 | 18.14 | 518,374 | -0.04(-0.21%) |
Jan 31, 2022 | 17.34 | 18.20 | 18.18 | 685,949 | +0.77(+4.40%) | |
Jan 28, 2022 | 16.77 | 17.44 | 16.44 | 17.41 | 428,028 | +0.65(+3.90%) |
Jan 27, 2022 | 18.22 | 18.40 | 16.65 | 16.76 | 669,342 | -1.04(-5.85%) |
Jan 26, 2022 | 17.66 | 18.20 | 17.50 | 17.80 | 1,260,077 | +0.19(+1.07%) |
Jan 25, 2022 | 16.77 | 17.92 | 16.77 | 17.61 | 1,052,212 | +0.49(+2.87%) |
Jan 24, 2022 | 16.32 | 17.20 | 16.18 | 17.12 | 888,009 | +0.62(+3.73%) |
Jan 21, 2022 | 16.75 | 17.03 | 16.50 | 16.50 | 901,829 | -0.30(-1.80%) |
Jan 20, 2022 | 17.20 | 17.57 | 16.77 | 16.81 | 1,140,400 | -0.31(-1.82%) |
Jan 19, 2022 | 17.99 | 17.99 | 17.03 | 17.12 | 870,606 | -1.00(-5.54%) |
Jan 18, 2022 | 18.44 | 18.44 | 17.99 | 18.12 | 466,230 | -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 | 495,728 | +0.03(+0.15%) |
Jan 12, 2022 | 18.97 | 19.18 | 18.31 | 18.41 | 678,292 | -0.59(-3.09%) |
Jan 11, 2022 | 19.27 | 19.35 | 18.80 | 18.99 | 571,561 | -0.27(-1.42%) |
Jan 10, 2022 | 19.12 | 19.32 | 18.73 | 19.27 | 508,042 | -0.07(-0.34%) |
Jan 07, 2022 | 19.78 | 20.20 | 19.05 | 19.33 | 544,463 | -0.54(-2.71%) |
Jan 06, 2022 | 20.34 | 20.42 | 19.82 | 19.87 | 584,686 | -0.53(-2.60%) |
Jan 05, 2022 | 20.73 | 20.98 | 20.37 | 20.40 | 503,173 | -0.31(-1.51%) |
Jan 04, 2022 | 21.68 | 21.68 | 20.44 | 20.72 | 959,453 | -1.02(-4.70%) |
Jan 03, 2022 | 21.70 | 22.11 | 21.57 | 21.74 | 479,241 | +0.13(+0.61%) |
Dec 31, 2021 | 21.67 | 21.89 | 21.61 | 21.61 | 340,636 | -0.09(-0.39%) |
Dec 30, 2021 | 21.93 | 22.27 | 21.64 | 21.69 | 268,384 | -0.13(-0.61%) |
Dec 29, 2021 | 21.47 | 21.84 | 21.28 | 21.82 | 323,098 | +0.37(+1.72%) |
Dec 28, 2021 | 21.73 | 21.75 | 21.23 | 21.45 | 204,456 | -0.23(-1.05%) |
Dec 27, 2021 | 20.96 | 21.71 | 20.93 | 21.68 | 314,128 | +0.85(+4.09%) |
Dec 23, 2021 | 20.68 | 20.94 | 20.60 | 20.83 | 310,247 | +0.30(+1.48%) |
Dec 22, 2021 | 20.53 | 20.71 | 20.23 | 20.53 | 474,481 | +0.03(+0.14%) |
Dec 21, 2021 | 20.04 | 20.52 | 19.89 | 20.50 | 410,993 | +0.52(+2.61%) |
Dec 20, 2021 | 19.68 | 20.02 | 19.47 | 19.98 | 305,371 | -0.02(-0.09%) |
Dec 17, 2021 | 19.82 | 20.54 | 19.42 | 20.00 | 2,472,930 | +0.40(+2.03%) |
Dec 16, 2021 | 20.35 | 20.35 | 19.48 | 19.60 | 340,939 | -0.62(-3.04%) |
Dec 15, 2021 | 19.61 | 20.25 | 19.34 | 20.21 | 415,340 | +0.61(+3.09%) |
Dec 14, 2021 | 19.20 | 19.66 | 19.17 | 19.61 | 586,090 | +0.30(+1.57%) |
Dec 13, 2021 | 19.80 | 19.96 | 19.29 | 19.31 | 316,898 | -0.58(-2.90%) |
Dec 10, 2021 | 20.15 | 20.28 | 19.37 | 19.88 | 294,892 | -0.05(-0.24%) |
Dec 09, 2021 | 19.79 | 20.38 | 19.79 | 19.93 | 436,453 | +0.14(+0.72%) |
Dec 08, 2021 | 20.09 | 20.20 | 19.65 | 19.79 | 427,415 | -0.22(-1.09%) |
Dec 07, 2021 | 19.74 | 20.35 | 19.63 | 20.01 | 560,626 | +0.55(+2.82%) |
Dec 06, 2021 | 19.09 | 19.54 | 18.83 | 19.46 | 514,934 | +0.44(+2.34%) |
Dec 03, 2021 | 19.12 | 19.32 | 17.89 | 19.01 | 291,694 | +0.01(+0.05%) |
Dec 02, 2021 | 18.71 | 19.16 | 18.63 | 19.00 | 312,436 | +0.25(+1.31%) |
Dec 01, 2021 | 19.62 | 20.20 | 18.74 | 18.76 | 356,705 | -0.53(-2.75%) |
Nov 30, 2021 | 19.76 | 19.93 | 18.99 | 19.29 | 463,893 | -0.64(-3.23%) |
Nov 29, 2021 | 19.79 | 20.17 | 19.52 | 19.93 | 369,780 | +0.44(+2.23%) |
Nov 26, 2021 | 19.89 | 20.00 | 19.45 | 19.50 | 362,955 | -0.90(-4.41%) |
Nov 24, 2021 | 20.55 | 20.58 | 20.20 | 20.39 | 318,244 | -0.39(-1.87%) |
Nov 23, 2021 | 20.39 | 20.83 | 20.02 | 20.78 | 273,611 | +0.30(+1.48%) |
Nov 22, 2021 | 20.38 | 20.87 | 20.15 | 20.48 | 204,989 | +0.16(+0.79%) |
Nov 19, 2021 | 20.48 | 20.69 | 20.22 | 20.32 | 465,962 | -0.37(-1.78%) |
Nov 18, 2021 | 20.83 | 20.82 | 20.63 | 20.69 | 560,832 | -0.19(-0.91%) |
Nov 17, 2021 | 20.47 | 20.93 | 20.29 | 20.88 | 414,179 | +0.38(+1.85%) |
Nov 16, 2021 | 20.10 | 20.50 | 19.85 | 20.50 | 480,838 | +0.23(+1.12%) |
Nov 15, 2021 | 20.25 | 21.39 | 20.20 | 20.27 | 500,828 | +0.37(+1.85%) |
Nov 12, 2021 | 19.29 | 20.11 | 19.28 | 19.90 | 410,538 | +0.33(+1.69%) |
Nov 11, 2021 | 19.22 | 19.68 | 19.12 | 19.57 | 179,008 | +0.44(+2.32%) |
Nov 10, 2021 | 19.50 | 19.13 | 271,208 | -0.57(-2.92%) | ||
Nov 09, 2021 | 19.57 | 19.90 | 19.52 | 19.70 | 287,087 | +0.15(+0.77%) |
Nov 08, 2021 | 19.62 | 19.85 | 19.50 | 19.55 | 236,918 | +0.06(+0.29%) |
Nov 05, 2021 | 19.54 | 20.14 | 19.40 | 19.50 | 400,118 | +0.05(+0.24%) |
Nov 04, 2021 | 19.15 | 19.77 | 18.98 | 19.45 | 519,305 | +0.35(+1.83%) |
Nov 03, 2021 | 18.20 | 19.22 | 18.11 | 19.10 | 439,199 | +0.95(+5.24%) |
Nov 02, 2021 | 17.57 | 18.94 | 17.57 | 18.15 | 503,476 | +0.19(+1.05%) |
Nov 01, 2021 | 17.44 | 18.38 | 17.59 | 17.96 | 295,457 | +0.55(+3.14%) |
Oct 29, 2021 | 16.93 | 17.57 | 16.93 | 17.41 | 337,331 | +0.25(+1.48%) |
Oct 28, 2021 | 17.02 | 17.16 | 160,806 | +0.20(+1.17%) | ||
Oct 27, 2021 | 16.58 | 17.05 | 16.62 | 16.96 | 297,786 | +0.40(+2.39%) |
Oct 26, 2021 | 16.66 | 16.52 | 16.57 | 552,415 | -0.01(-0.06%) | |
Oct 25, 2021 | 16.84 | 17.00 | 16.49 | 16.58 | 564,544 | -0.19(-1.12%) |
Oct 22, 2021 | 16.76 | 16.93 | 16.43 | 16.76 | 279,466 | -0.25(-1.44%) |
Oct 21, 2021 | 16.85 | 17.05 | 16.62 | 17.01 | 247,231 | +0.18(+1.06%) |
Oct 20, 2021 | 16.65 | 17.11 | 16.52 | 16.83 | 279,999 | +0.34(+2.06%) |
Oct 19, 2021 | 16.89 | 17.00 | 16.42 | 16.49 | 399,550 | -0.65(-3.79%) |
Oct 18, 2021 | 17.07 | 17.48 | 16.75 | 17.14 | 505,523 | +0.00(+0.00%) |
Oct 15, 2021 | 18.29 | 18.29 | 17.10 | 17.14 | 461,440 | -0.86(-4.76%) |
Oct 14, 2021 | 17.90 | 18.10 | 17.67 | 18.00 | 281,812 | +0.31(+1.76%) |
Oct 13, 2021 | 17.72 | 18.01 | 17.55 | 17.69 | 166,521 | -0.06(-0.32%) |
Oct 12, 2021 | 17.61 | 17.92 | 17.52 | 17.74 | 302,962 | +0.13(+0.75%) |
Oct 11, 2021 | 17.76 | 17.97 | 17.58 | 17.61 | 159,409 | -0.24(-1.37%) |
Oct 08, 2021 | 17.95 | 18.24 | 17.68 | 17.86 | 177,946 | -0.07(-0.37%) |
Oct 07, 2021 | 17.62 | 18.18 | 17.56 | 17.92 | 368,594 | +0.30(+1.71%) |
Oct 06, 2021 | 17.33 | 17.86 | 17.26 | 17.62 | 211,996 | +0.00(+0.00%) |
Oct 05, 2021 | 17.56 | 17.93 | 17.49 | 17.62 | 203,936 | +0.10(+0.59%) |
Oct 04, 2021 | 17.64 | 17.65 | 17.30 | 17.52 | 202,929 | -0.21(-1.17%) |
Oct 01, 2021 | 17.78 | 17.92 | 17.32 | 17.73 | 311,257 | +0.05(+0.27%) |
Sep 30, 2021 | 17.45 | 17.75 | 17.20 | 17.68 | 381,807 | +0.32(+1.85%) |
Sep 29, 2021 | 17.58 | 17.65 | 17.25 | 17.36 | 517,489 | -0.12(-0.70%) |
Sep 28, 2021 | 18.28 | 18.33 | 17.45 | 17.48 | 522,288 | -1.00(-5.41%) |
Sep 27, 2021 | 18.36 | 18.74 | 18.34 | 18.48 | 291,167 | +0.07(+0.36%) |
Sep 24, 2021 | 18.19 | 18.55 | 18.02 | 18.41 | 282,772 | +0.02(+0.10%) |
Sep 23, 2021 | 18.05 | 18.58 | 18.05 | 18.39 | 220,066 | +0.47(+2.63%) |
Sep 22, 2021 | 17.67 | 18.16 | 17.63 | 17.92 | 210,529 | +0.33(+1.88%) |
Sep 21, 2021 | 17.88 | 18.03 | 17.53 | 17.59 | 281,046 | -0.25(-1.43%) |
Sep 20, 2021 | 17.60 | 17.87 | 17.28 | 17.85 | 382,630 | -0.10(-0.58%) |
Sep 17, 2021 | 18.22 | 18.38 | 17.71 | 17.95 | 1,009,009 | -0.37(-2.01%) |
Sep 16, 2021 | 18.27 | 18.41 | 18.06 | 18.32 | 213,737 | -0.08(-0.46%) |
Sep 15, 2021 | 18.20 | 18.41 | 17.82 | 18.40 | 344,479 | +0.17(+0.93%) |
Sep 14, 2021 | 18.57 | 18.71 | 17.94 | 18.23 | 428,921 | -0.35(-1.88%) |
Sep 13, 2021 | 18.66 | 18.66 | 18.24 | 18.58 | 256,857 | +0.11(+0.61%) |
Sep 10, 2021 | 18.98 | 18.99 | 18.43 | 18.47 | 234,414 | -0.51(-2.68%) |
Sep 09, 2021 | 18.87 | 19.27 | 18.66 | 18.98 | 282,179 | +0.13(+0.70%) |
Sep 08, 2021 | 18.85 | 18.94 | 18.62 | 18.85 | 386,718 | -0.08(-0.40%) |
Sep 07, 2021 | 19.24 | 19.35 | 18.81 | 18.92 | 347,979 | -0.44(-2.29%) |
Sep 03, 2021 | 19.51 | 19.65 | 19.20 | 19.36 | 331,728 | -0.15(-0.77%) |
Sep 02, 2021 | 19.68 | 19.68 | 19.18 | 19.52 | 649,015 | +0.00(+0.00%) |
Sep 01, 2021 | 19.59 | 19.93 | 19.08 | 19.52 | 834,540 | +0.05(+0.24%) |
Aug 31, 2021 | 19.34 | 20.16 | 19.13 | 19.47 | 1,654,652 | +0.14(+0.73%) |
Aug 30, 2021 | 21.65 | 21.65 | 19.21 | 19.33 | 2,834,221 | -3.81(-16.46%) |
Aug 27, 2021 | 22.37 | 23.33 | 22.34 | 23.13 | 361,046 | +0.75(+3.37%) |
Aug 26, 2021 | 22.27 | 22.66 | 22.04 | 22.38 | 219,920 | +0.17(+0.76%) |
Aug 25, 2021 | 22.18 | 22.50 | 22.11 | 22.21 | 248,845 | +0.06(+0.26%) |
Aug 24, 2021 | 22.13 | 22.40 | 21.83 | 22.15 | 228,837 | +0.03(+0.13%) |
Aug 23, 2021 | 21.66 | 22.44 | 21.66 | 22.13 | 328,206 | +0.64(+2.98%) |
Aug 20, 2021 | 21.49 | 21.64 | 21.11 | 21.49 | 268,227 | -0.08(-0.35%) |
Aug 19, 2021 | 21.49 | 21.94 | 21.28 | 21.56 | 342,790 | -0.14(-0.65%) |
Aug 18, 2021 | 21.77 | 22.10 | 21.55 | 21.70 | 233,479 | -0.07(-0.30%) |
Aug 17, 2021 | 22.14 | 22.17 | 21.56 | 21.77 | 229,563 | -0.57(-2.56%) |
Aug 16, 2021 | 21.87 | 22.44 | 21.62 | 22.34 | 293,073 | +0.37(+1.67%) |
Aug 13, 2021 | 22.02 | 22.03 | 21.60 | 21.97 | 236,143 | -0.03(-0.13%) |
Aug 12, 2021 | 21.98 | 22.04 | 21.51 | 22.00 | 269,112 | +0.08(+0.39%) |
Aug 11, 2021 | 22.11 | 22.11 | 21.66 | 21.92 | 252,879 | -0.11(-0.51%) |
Aug 10, 2021 | 22.08 | 22.34 | 21.79 | 22.03 | 248,856 | -0.13(-0.59%) |
Aug 09, 2021 | 22.18 | 22.87 | 21.95 | 22.16 | 495,967 | +0.08(+0.34%) |
Aug 06, 2021 | 21.07 | 22.13 | 21.07 | 22.09 | 617,379 | +1.72(+8.43%) |
Aug 05, 2021 | 21.12 | 21.12 | 19.44 | 20.37 | 596,528 | -0.27(-1.32%) |
Aug 04, 2021 | 20.55 | 21.04 | 20.40 | 20.64 | 367,487 | -0.13(-0.63%) |
Aug 03, 2021 | 20.37 | 20.89 | 19.97 | 20.77 | 446,766 | +0.39(+1.93%) |
Aug 02, 2021 | 21.07 | 21.24 | 20.27 | 20.38 | 333,737 | -0.66(-3.12%) |
Jul 30, 2021 | 21.00 | 21.20 | 20.72 | 21.04 | 310,231 | -0.18(-0.84%) |
Jul 29, 2021 | 20.92 | 21.41 | 20.83 | 21.21 | 213,336 | +0.52(+2.49%) |
Jul 28, 2021 | 20.98 | 21.18 | 20.37 | 20.70 | 348,801 | -0.24(-1.17%) |
Jul 27, 2021 | 21.29 | 21.30 | 20.70 | 20.94 | 613,969 | -0.42(-1.98%) |
Jul 26, 2021 | 20.89 | 21.49 | 20.80 | 21.36 | 516,129 | +0.57(+2.75%) |
Jul 23, 2021 | 20.06 | 20.83 | 20.01 | 20.79 | 325,025 | +0.81(+4.04%) |
Jul 22, 2021 | 19.90 | 20.12 | 19.03 | 19.98 | 472,317 | -0.13(-0.65%) |
Jul 21, 2021 | 19.02 | 20.15 | 18.72 | 20.12 | 411,295 | +0.94(+4.89%) |
Jul 20, 2021 | 18.13 | 19.40 | 18.00 | 19.18 | 551,237 | +1.16(+6.46%) |
Jul 19, 2021 | 16.91 | 18.02 | 16.45 | 18.01 | 511,149 | +0.69(+3.95%) |
Jul 16, 2021 | 18.14 | 18.14 | 17.31 | 17.33 | 161,686 | -0.65(-3.60%) |
Jul 15, 2021 | 18.22 | 18.35 | 17.82 | 17.98 | 155,392 | -0.49(-2.64%) |
Jul 14, 2021 | 18.34 | 18.81 | 18.10 | 18.46 | 396,250 | +0.43(+2.39%) |
Jul 13, 2021 | 18.22 | 18.22 | 17.86 | 18.03 | 197,660 | -0.25(-1.39%) |
Jul 12, 2021 | 18.45 | 18.68 | 18.15 | 18.29 | 137,968 | -0.21(-1.12%) |
Jul 09, 2021 | 18.06 | 18.59 | 18.03 | 18.49 | 122,408 | +0.49(+2.71%) |
Jul 08, 2021 | 17.77 | 18.14 | 17.12 | 18.00 | 202,762 | -0.23(-1.24%) |
Jul 07, 2021 | 18.88 | 19.18 | 18.04 | 18.23 | 287,678 | -0.65(-3.43%) |
Jul 06, 2021 | 19.28 | 19.39 | 18.38 | 18.88 | 373,237 | -0.20(-1.03%) |
Jul 02, 2021 | 19.66 | 19.66 | 18.97 | 19.07 | 138,226 | -0.37(-1.88%) |
Jul 01, 2021 | 19.44 | 19.54 | 19.08 | 19.44 | 122,890 | +0.06(+0.29%) |
Jun 30, 2021 | 19.32 | 19.78 | 19.02 | 19.38 | 186,285 | -0.02(-0.10%) |
Jun 29, 2021 | 20.30 | 20.35 | 19.39 | 19.40 | 194,372 | -0.90(-4.44%) |
Jun 28, 2021 | 19.92 | 20.43 | 19.82 | 20.30 | 371,608 | +0.38(+1.93%) |
Jun 25, 2021 | 19.88 | 20.39 | 19.64 | 19.92 | 673,162 | +0.17(+0.86%) |
Jun 24, 2021 | 19.53 | 19.80 | 19.36 | 19.75 | 92,894 | +0.31(+1.59%) |
Jun 23, 2021 | 19.67 | 19.84 | 19.38 | 19.44 | 137,378 | -0.22(-1.10%) |
Jun 22, 2021 | 19.19 | 19.82 | 18.81 | 19.66 | 163,835 | +0.41(+2.15%) |
Jun 21, 2021 | 19.05 | 19.40 | 18.80 | 19.24 | 173,328 | +0.42(+2.24%) |
Jun 18, 2021 | 19.48 | 19.48 | 18.68 | 18.82 | 540,933 | -0.80(-4.07%) |
Jun 17, 2021 | 19.87 | 20.28 | 19.41 | 19.62 | 169,994 | -0.41(-2.06%) |
Jun 16, 2021 | 20.12 | 20.16 | 19.70 | 20.03 | 215,377 | -0.08(-0.42%) |
Jun 15, 2021 | 20.22 | 20.45 | 19.90 | 20.12 | 241,842 | -0.15(-0.74%) |
Jun 14, 2021 | 20.34 | 20.35 | 19.97 | 20.27 | 245,908 | +0.23(+1.12%) |
Jun 11, 2021 | 19.75 | 20.04 | 19.73 | 20.04 | 81,191 | +0.39(+2.01%) |
Jun 10, 2021 | 19.63 | 19.69 | 19.25 | 19.65 | 145,114 | +0.04(+0.19%) |
Jun 09, 2021 | 19.89 | 20.00 | 19.42 | 19.61 | 222,025 | -0.29(-1.46%) |
Jun 08, 2021 | 19.60 | 20.94 | 19.60 | 19.90 | 539,250 | -0.23(-1.12%) |
Jun 07, 2021 | 19.40 | 20.14 | 19.36 | 20.13 | 300,969 | +0.86(+4.48%) |
Jun 04, 2021 | 18.96 | 19.28 | 18.94 | 19.26 | 219,787 | +0.38(+1.99%) |
Jun 03, 2021 | 18.80 | 19.05 | 18.55 | 18.89 | 229,491 | +0.04(+0.20%) |
Jun 02, 2021 | 18.94 | 18.96 | 18.67 | 18.85 | 118,786 | -0.01(-0.05%) |
Jun 01, 2021 | 18.76 | 19.12 | 18.49 | 18.86 | 207,372 | +0.26(+1.41%) |
May 28, 2021 | 18.86 | 19.10 | 18.53 | 18.60 | 127,263 | -0.25(-1.34%) |
May 27, 2021 | 19.04 | 19.34 | 18.82 | 18.85 | 247,098 | -0.02(-0.10%) |
May 26, 2021 | 18.32 | 18.99 | 18.32 | 18.87 | 169,465 | +0.54(+2.97%) |
May 25, 2021 | 18.76 | 19.24 | 18.30 | 18.32 | 166,890 | -0.39(-2.11%) |
May 24, 2021 | 18.47 | 18.91 | 18.36 | 18.72 | 222,916 | +0.40(+2.20%) |
May 21, 2021 | 18.73 | 18.82 | 18.09 | 18.31 | 127,297 | -0.28(-1.51%) |
May 20, 2021 | 18.29 | 18.65 | 18.05 | 18.60 | 134,749 | +0.28(+1.54%) |
May 19, 2021 | 17.85 | 18.42 | 17.61 | 18.31 | 204,667 | +0.08(+0.41%) |
May 18, 2021 | 18.08 | 18.86 | 18.08 | 18.24 | 271,709 | -0.64(-3.41%) |
May 17, 2021 | 18.89 | 19.14 | 18.48 | 18.88 | 233,374 | +0.15(+0.80%) |
May 14, 2021 | 18.42 | 19.01 | 17.99 | 18.73 | 382,772 | +0.97(+5.47%) |
May 13, 2021 | 17.37 | 17.90 | 17.29 | 17.76 | 143,721 | +0.48(+2.76%) |
May 12, 2021 | 18.04 | 18.25 | 17.18 | 17.29 | 331,797 | -0.91(-4.98%) |
May 11, 2021 | 17.72 | 18.46 | 17.48 | 18.19 | 278,261 | -0.11(-0.61%) |
May 10, 2021 | 18.62 | 18.84 | 18.10 | 18.30 | 409,463 | -0.32(-1.71%) |
May 07, 2021 | 16.78 | 19.01 | 16.64 | 18.62 | 689,966 | +2.19(+13.30%) |
May 06, 2021 | 16.40 | 16.54 | 16.05 | 16.44 | 289,364 | +0.30(+1.85%) |
May 05, 2021 | 15.90 | 16.23 | 15.69 | 16.14 | 264,376 | +0.30(+1.89%) |
May 04, 2021 | 16.26 | 16.37 | 15.72 | 15.84 | 206,450 | -0.51(-3.14%) |