Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 35.21 | 35.44 | 32.95 | 33.19 | 231,069 | -1.76(-5.03%) |
Apr 28, 2022 | 33.18 | 35.46 | 32.07 | 34.95 | 214,921 | +2.01(+6.11%) |
Apr 27, 2022 | 32.41 | 33.54 | 31.39 | 32.94 | 216,594 | +0.93(+2.89%) |
Apr 26, 2022 | 32.39 | 33.68 | 31.90 | 32.01 | 205,637 | +0.07(+0.22%) |
Apr 25, 2022 | 32.10 | 32.18 | 29.60 | 31.94 | 490,688 | -2.19(-6.41%) |
Apr 22, 2022 | 35.72 | 36.58 | 34.12 | 34.13 | 290,944 | -1.80(-5.02%) |
Apr 21, 2022 | 38.91 | 39.17 | 35.70 | 35.93 | 260,643 | -2.49(-6.49%) |
Apr 20, 2022 | 38.32 | 38.76 | 37.78 | 38.43 | 145,600 | +0.35(+0.91%) |
Apr 19, 2022 | 38.22 | 39.04 | 37.72 | 38.08 | 215,819 | -0.66(-1.71%) |
Apr 18, 2022 | 38.26 | 39.08 | 37.87 | 38.74 | 226,459 | +1.13(+3.01%) |
Apr 14, 2022 | 36.99 | 38.18 | 36.94 | 37.61 | 189,299 | +0.31(+0.83%) |
Apr 13, 2022 | 37.09 | 37.38 | 35.97 | 37.30 | 198,030 | +1.00(+2.75%) |
Apr 12, 2022 | 36.41 | 37.48 | 36.14 | 36.30 | 247,574 | +1.19(+3.39%) |
Apr 11, 2022 | 36.63 | 36.63 | 35.02 | 35.11 | 267,770 | -2.25(-6.01%) |
Apr 08, 2022 | 35.81 | 37.59 | 35.81 | 37.36 | 327,272 | +1.80(+5.06%) |
Apr 07, 2022 | 35.05 | 35.78 | 33.83 | 35.56 | 242,477 | +0.87(+2.52%) |
Apr 06, 2022 | 35.09 | 35.61 | 34.43 | 34.68 | 177,850 | +0.32(+0.93%) |
Apr 05, 2022 | 35.59 | 36.64 | 34.31 | 34.36 | 243,480 | -1.17(-3.30%) |
Apr 04, 2022 | 35.85 | 35.96 | 34.84 | 35.54 | 191,861 | +0.13(+0.38%) |
Apr 01, 2022 | 34.67 | 35.95 | 34.67 | 35.40 | 276,510 | +0.60(+1.71%) |
Mar 31, 2022 | 34.77 | 36.22 | 34.77 | 34.81 | 400,110 | -0.86(-2.41%) |
Mar 30, 2022 | 35.46 | 36.19 | 35.25 | 35.67 | 220,818 | +0.74(+2.11%) |
Mar 29, 2022 | 33.64 | 34.96 | 32.88 | 34.93 | 950,507 | -0.24(-0.67%) |
Mar 28, 2022 | 35.55 | 35.55 | 34.73 | 35.17 | 246,514 | -1.84(-4.97%) |
Mar 25, 2022 | 34.98 | 37.02 | 34.98 | 37.01 | 420,563 | +1.71(+4.83%) |
Mar 24, 2022 | 35.22 | 35.95 | 35.02 | 35.30 | 282,963 | +0.11(+0.31%) |
Mar 23, 2022 | 34.96 | 35.67 | 34.91 | 35.19 | 230,760 | +1.25(+3.69%) |
Mar 22, 2022 | 34.05 | 34.27 | 33.16 | 33.94 | 258,898 | -0.41(-1.19%) |
Mar 21, 2022 | 33.12 | 34.52 | 33.12 | 34.35 | 449,389 | +2.44(+7.66%) |
Mar 18, 2022 | 32.02 | 32.23 | 31.48 | 31.90 | 280,151 | +0.04(+0.14%) |
Mar 17, 2022 | 30.91 | 32.02 | 30.58 | 31.86 | 380,016 | +2.02(+6.77%) |
Mar 16, 2022 | 30.37 | 30.66 | 29.25 | 29.84 | 395,122 | -0.18(-0.61%) |
Mar 15, 2022 | 29.80 | 30.66 | 28.83 | 30.02 | 808,438 | -2.19(-6.79%) |
Mar 14, 2022 | 32.97 | 33.21 | 31.40 | 32.21 | 428,270 | -2.13(-6.21%) |
Mar 11, 2022 | 34.05 | 35.18 | 33.64 | 34.34 | 470,225 | -0.61(-1.74%) |
Mar 10, 2022 | 33.67 | 35.04 | 34.95 | 503,643 | +1.95(+5.90%) | |
Mar 09, 2022 | 32.53 | 34.47 | 31.54 | 33.01 | 764,568 | -2.06(-5.87%) |
Mar 08, 2022 | 35.30 | 37.38 | 33.26 | 35.06 | 1,143,502 | +0.84(+2.47%) |
Mar 07, 2022 | 33.98 | 35.23 | 32.71 | 34.22 | 970,168 | +1.06(+3.20%) |
Mar 04, 2022 | 31.46 | 33.18 | 31.28 | 33.16 | 458,485 | +1.88(+6.01%) |
Mar 03, 2022 | 30.62 | 31.71 | 30.52 | 31.28 | 202,365 | +0.04(+0.14%) |
Mar 02, 2022 | 30.70 | 31.64 | 30.69 | 31.23 | 640,214 | +1.37(+4.59%) |
Mar 01, 2022 | 29.78 | 30.74 | 29.20 | 29.86 | 356,578 | +0.53(+1.79%) |
Feb 28, 2022 | 27.57 | 29.35 | 27.37 | 29.34 | 218,438 | +1.53(+5.51%) |
Feb 25, 2022 | 26.67 | 27.83 | 27.00 | 27.80 | 256,472 | +1.44(+5.45%) |
Feb 24, 2022 | 27.80 | 27.80 | 25.04 | 26.37 | 384,089 | -0.30(-1.13%) |
Feb 23, 2022 | 26.46 | 27.04 | 26.24 | 26.67 | 227,147 | +0.51(+1.96%) |
Feb 22, 2022 | 28.65 | 28.65 | 25.40 | 26.16 | 335,451 | -0.92(-3.38%) |
Feb 18, 2022 | 27.07 | 0 | -0.38(-1.37%) | |||
Feb 17, 2022 | 27.51 | 28.03 | 27.12 | 27.45 | 184,641 | -0.10(-0.35%) |
Feb 16, 2022 | 27.53 | 28.41 | 27.26 | 27.54 | 169,629 | +0.37(+1.36%) |
Feb 15, 2022 | 26.50 | 27.24 | 26.11 | 27.17 | 200,612 | -0.58(-2.10%) |
Feb 14, 2022 | 28.70 | 28.70 | 27.11 | 27.76 | 370,658 | -1.24(-4.29%) |
Feb 11, 2022 | 27.76 | 29.10 | 27.73 | 29.00 | 340,557 | +1.49(+5.40%) |
Feb 10, 2022 | 27.60 | 28.52 | 27.17 | 27.51 | 125,509 | -0.36(-1.28%) |
Feb 09, 2022 | 27.53 | 28.28 | 27.42 | 27.87 | 142,383 | +0.48(+1.77%) |
Feb 08, 2022 | 28.50 | 28.50 | 27.00 | 27.39 | 260,941 | -1.13(-3.97%) |
Feb 07, 2022 | 27.56 | 29.01 | 27.24 | 28.52 | 296,699 | +0.64(+2.28%) |
Feb 04, 2022 | 27.64 | 28.69 | 27.64 | 27.88 | 250,761 | +0.82(+3.01%) |
Feb 03, 2022 | 27.38 | 27.45 | 26.61 | 27.07 | 141,648 | -0.59(-2.14%) |
Feb 02, 2022 | 27.34 | 27.76 | 26.55 | 27.66 | 243,780 | +0.16(+0.58%) |
Feb 01, 2022 | 25.60 | 27.61 | 25.33 | 27.50 | 381,634 | +1.82(+7.07%) |
Jan 31, 2022 | 25.34 | 25.95 | 25.69 | 167,292 | +0.34(+1.33%) | |
Jan 28, 2022 | 25.32 | 25.65 | 24.39 | 25.35 | 252,840 | -0.19(-0.75%) |
Jan 27, 2022 | 25.88 | 26.35 | 24.74 | 25.54 | 375,221 | +0.49(+1.96%) |
Jan 26, 2022 | 25.70 | 26.02 | 24.53 | 25.05 | 810,767 | -0.07(-0.29%) |
Jan 25, 2022 | 23.23 | 25.29 | 22.47 | 25.12 | 645,778 | +1.76(+7.52%) |
Jan 24, 2022 | 22.05 | 23.55 | 21.21 | 23.36 | 685,126 | +0.21(+0.91%) |
Jan 21, 2022 | 23.72 | 23.76 | 22.62 | 23.15 | 406,523 | -0.93(-3.86%) |
Jan 20, 2022 | 24.35 | 25.38 | 23.99 | 24.08 | 226,077 | -0.50(-2.05%) |
Jan 19, 2022 | 25.44 | 25.44 | 24.24 | 24.59 | 210,653 | -0.37(-1.48%) |
Jan 18, 2022 | 25.43 | 25.55 | 24.26 | 24.96 | 305,428 | +0.10(+0.38%) |
Jan 14, 2022 | 24.86 | 0 | +1.14(+4.82%) | |||
Jan 13, 2022 | 24.03 | 24.38 | 23.63 | 23.72 | 97,402 | -0.30(-1.25%) |
Jan 12, 2022 | 24.03 | 24.31 | 23.73 | 24.02 | 209,345 | +0.11(+0.44%) |
Jan 11, 2022 | 22.83 | 23.96 | 22.51 | 23.91 | 330,223 | +1.46(+6.49%) |
Jan 10, 2022 | 22.56 | 22.63 | 21.93 | 22.46 | 340,312 | -0.15(-0.65%) |
Jan 07, 2022 | 22.15 | 22.67 | 21.98 | 22.60 | 630,100 | +0.60(+2.75%) |
Jan 06, 2022 | 21.84 | 22.19 | 21.50 | 22.00 | 246,145 | +0.95(+4.50%) |
Jan 05, 2022 | 21.53 | 22.01 | 21.03 | 21.05 | 289,845 | -0.13(-0.60%) |
Jan 04, 2022 | 20.31 | 21.30 | 20.31 | 21.18 | 509,758 | +1.31(+6.61%) |
Jan 03, 2022 | 18.91 | 19.90 | 18.90 | 19.87 | 198,533 | +1.12(+5.95%) |
Dec 31, 2021 | 18.66 | 18.93 | 18.61 | 18.75 | 99,281 | +0.06(+0.30%) |
Dec 30, 2021 | 19.10 | 19.19 | 18.66 | 18.69 | 101,462 | -0.24(-1.27%) |
Dec 29, 2021 | 19.03 | 19.23 | 18.75 | 18.93 | 103,067 | -0.22(-1.12%) |
Dec 28, 2021 | 19.32 | 19.53 | 18.96 | 19.15 | 151,345 | -0.06(-0.31%) |
Dec 27, 2021 | 18.30 | 19.21 | 18.07 | 19.21 | 248,702 | +0.77(+4.16%) |
Dec 23, 2021 | 18.64 | 18.84 | 18.43 | 18.44 | 130,321 | +0.06(+0.32%) |
Dec 22, 2021 | 18.25 | 18.59 | 17.84 | 18.38 | 119,852 | +0.19(+1.03%) |
Dec 21, 2021 | 17.69 | 18.28 | 17.63 | 18.20 | 189,077 | +0.99(+5.76%) |
Dec 20, 2021 | 16.79 | 17.23 | 16.34 | 17.20 | 360,853 | -0.46(-2.59%) |
Dec 17, 2021 | 18.01 | 18.08 | 17.36 | 17.66 | 393,655 | -0.75(-4.05%) |
Dec 16, 2021 | 18.52 | 19.08 | 18.35 | 18.41 | 500,461 | +0.18(+1.01%) |
Dec 15, 2021 | 18.26 | 18.38 | 17.42 | 18.22 | 190,481 | -0.09(-0.48%) |
Dec 14, 2021 | 18.30 | 18.88 | 18.23 | 18.31 | 222,879 | -0.22(-1.21%) |
Dec 13, 2021 | 19.35 | 19.35 | 18.34 | 18.53 | 271,893 | -1.06(-5.40%) |
Dec 10, 2021 | 19.69 | 19.72 | 18.92 | 19.59 | 142,542 | +0.27(+1.42%) |
Dec 09, 2021 | 19.48 | 19.53 | 19.14 | 19.32 | 117,008 | -0.39(-2.00%) |
Dec 08, 2021 | 19.89 | 19.91 | 19.65 | 19.71 | 79,420 | +0.01(+0.07%) |
Dec 07, 2021 | 19.44 | 20.06 | 19.41 | 19.70 | 167,067 | +0.88(+4.67%) |
Dec 06, 2021 | 18.71 | 19.24 | 18.47 | 18.82 | 520,105 | +0.56(+3.06%) |
Dec 03, 2021 | 19.13 | 19.19 | 17.92 | 18.26 | 178,089 | -0.29(-1.58%) |
Dec 02, 2021 | 17.55 | 18.71 | 17.25 | 18.55 | 297,155 | +0.93(+5.30%) |
Dec 01, 2021 | 18.85 | 19.21 | 17.60 | 17.62 | 423,720 | -0.44(-2.45%) |
Nov 30, 2021 | 18.28 | 18.66 | 17.90 | 18.06 | 311,663 | -0.96(-5.05%) |
Nov 29, 2021 | 19.68 | 19.90 | 18.90 | 19.02 | 237,297 | +0.24(+1.28%) |
Nov 26, 2021 | 18.49 | 18.90 | 17.82 | 18.78 | 921,913 | -1.63(-7.99%) |
Nov 24, 2021 | 19.86 | 20.56 | 19.86 | 20.41 | 307,127 | +0.43(+2.14%) |
Nov 23, 2021 | 19.37 | 20.06 | 19.37 | 19.98 | 245,186 | +1.10(+5.83%) |
Nov 22, 2021 | 18.26 | 19.44 | 18.26 | 18.88 | 628,063 | +0.58(+3.15%) |
Nov 19, 2021 | 18.92 | 18.95 | 18.23 | 18.31 | 338,032 | -1.39(-7.04%) |
Nov 18, 2021 | 19.91 | 19.69 | 19.67 | 19.69 | 286,285 | -0.19(-0.98%) |
Nov 17, 2021 | 20.29 | 20.69 | 19.79 | 19.89 | 198,795 | -0.65(-3.18%) |
Nov 16, 2021 | 20.52 | 20.83 | 20.36 | 20.54 | 99,920 | +0.11(+0.56%) |
Nov 15, 2021 | 20.11 | 20.62 | 19.85 | 20.43 | 161,202 | +0.27(+1.36%) |
Nov 12, 2021 | 20.12 | 20.34 | 19.99 | 20.15 | 74,217 | -0.12(-0.61%) |
Nov 11, 2021 | 20.18 | 20.52 | 20.18 | 20.28 | 92,009 | +0.21(+1.04%) |
Nov 10, 2021 | 20.98 | 20.07 | 852,560 | -1.12(-5.31%) | ||
Nov 09, 2021 | 21.08 | 21.21 | 20.60 | 21.19 | 160,708 | +0.13(+0.61%) |
Nov 08, 2021 | 20.98 | 21.46 | 20.92 | 21.06 | 256,908 | +0.41(+1.96%) |
Nov 05, 2021 | 20.58 | 20.82 | 20.33 | 20.66 | 213,883 | +0.53(+2.63%) |
Nov 04, 2021 | 20.65 | 20.74 | 19.82 | 20.13 | 210,561 | +0.07(+0.33%) |
Nov 03, 2021 | 19.92 | 20.46 | 19.81 | 20.06 | 211,557 | -0.36(-1.76%) |
Nov 02, 2021 | 20.63 | 20.89 | 20.35 | 20.42 | 120,074 | -0.41(-1.96%) |
Nov 01, 2021 | 20.49 | 20.92 | 20.43 | 20.83 | 260,567 | +0.68(+3.38%) |
Oct 29, 2021 | 20.56 | 20.65 | 19.96 | 20.15 | 172,973 | -0.20(-0.99%) |
Oct 28, 2021 | 19.87 | 20.39 | 19.83 | 20.35 | 184,011 | +0.28(+1.38%) |
Oct 27, 2021 | 20.80 | 21.01 | 19.98 | 20.07 | 300,929 | -1.14(-5.37%) |
Oct 26, 2021 | 21.11 | 21.21 | 265,612 | +0.24(+1.12%) | ||
Oct 25, 2021 | 20.78 | 21.19 | 20.72 | 20.98 | 273,181 | +0.60(+2.96%) |
Oct 22, 2021 | 20.22 | 20.39 | 19.82 | 20.38 | 1,089,223 | +0.37(+1.85%) |
Oct 21, 2021 | 20.46 | 20.59 | 19.80 | 20.01 | 255,183 | -0.71(-3.41%) |
Oct 20, 2021 | 20.14 | 20.71 | 20.04 | 20.71 | 150,740 | +0.28(+1.38%) |
Oct 19, 2021 | 20.15 | 20.58 | 19.99 | 20.43 | 190,399 | +0.43(+2.15%) |
Oct 18, 2021 | 20.29 | 20.55 | 19.82 | 20.00 | 280,672 | +0.05(+0.26%) |
Oct 15, 2021 | 20.13 | 20.30 | 19.93 | 19.95 | 360,425 | +0.20(+1.02%) |
Oct 14, 2021 | 19.78 | 19.78 | 19.38 | 19.75 | 299,044 | +0.46(+2.38%) |
Oct 13, 2021 | 19.00 | 19.48 | 18.61 | 19.29 | 262,748 | +0.04(+0.23%) |
Oct 12, 2021 | 19.22 | 19.61 | 18.98 | 19.25 | 148,888 | +0.04(+0.22%) |
Oct 11, 2021 | 19.89 | 20.00 | 19.18 | 19.20 | 518,232 | -0.13(-0.68%) |
Oct 08, 2021 | 18.49 | 19.41 | 18.49 | 19.34 | 629,499 | +1.10(+6.02%) |
Oct 07, 2021 | 18.05 | 18.44 | 17.87 | 18.24 | 181,830 | +0.30(+1.68%) |
Oct 06, 2021 | 17.74 | 18.10 | 17.32 | 17.94 | 234,140 | -0.40(-2.17%) |
Oct 05, 2021 | 18.69 | 18.95 | 17.95 | 18.33 | 1,041,585 | +0.19(+1.07%) |
Oct 04, 2021 | 17.91 | 18.48 | 17.83 | 18.14 | 796,863 | +0.58(+3.32%) |
Oct 01, 2021 | 16.76 | 17.60 | 16.76 | 17.56 | 209,857 | +1.00(+6.02%) |
Sep 30, 2021 | 16.95 | 17.10 | 16.55 | 16.56 | 174,973 | -0.44(-2.60%) |
Sep 29, 2021 | 16.99 | 17.19 | 16.63 | 17.00 | 342,024 | -0.04(-0.26%) |
Sep 28, 2021 | 17.24 | 17.62 | 16.97 | 17.05 | 624,515 | +0.12(+0.72%) |
Sep 27, 2021 | 16.44 | 17.06 | 16.44 | 16.93 | 589,816 | +1.09(+6.89%) |
Sep 24, 2021 | 15.40 | 15.96 | 15.33 | 15.83 | 631,615 | +0.24(+1.56%) |
Sep 23, 2021 | 14.84 | 15.65 | 14.79 | 15.59 | 400,355 | +0.98(+6.68%) |
Sep 22, 2021 | 14.21 | 14.90 | 14.21 | 14.61 | 464,432 | +0.85(+6.16%) |
Sep 21, 2021 | 13.94 | 14.13 | 13.48 | 13.77 | 193,842 | +0.10(+0.72%) |
Sep 20, 2021 | 13.79 | 13.98 | 13.26 | 13.67 | 863,857 | -0.88(-6.05%) |
Sep 17, 2021 | 14.64 | 15.06 | 14.48 | 14.55 | 143,946 | -0.25(-1.70%) |
Sep 16, 2021 | 15.10 | 15.10 | 14.67 | 14.80 | 136,465 | -0.33(-2.17%) |
Sep 15, 2021 | 14.45 | 15.13 | 14.45 | 15.13 | 360,038 | +1.06(+7.53%) |
Sep 14, 2021 | 14.73 | 14.73 | 13.96 | 14.07 | 227,602 | -0.44(-3.06%) |
Sep 13, 2021 | 14.03 | 14.68 | 14.03 | 14.51 | 490,174 | +0.81(+5.94%) |
Sep 10, 2021 | 14.17 | 14.17 | 13.65 | 13.70 | 112,710 | -0.01(-0.07%) |
Sep 09, 2021 | 13.53 | 14.13 | 13.39 | 13.71 | 128,386 | +0.04(+0.30%) |
Sep 08, 2021 | 14.18 | 14.32 | 13.66 | 13.67 | 123,475 | -0.34(-2.41%) |
Sep 07, 2021 | 14.07 | 14.32 | 13.91 | 14.01 | 138,346 | -0.17(-1.17%) |
Sep 03, 2021 | 14.29 | 14.45 | 14.08 | 14.17 | 118,613 | -0.14(-0.98%) |
Sep 02, 2021 | 13.85 | 14.54 | 13.85 | 14.31 | 268,615 | +0.68(+5.01%) |
Sep 01, 2021 | 13.99 | 14.07 | 13.56 | 13.63 | 385,151 | -0.40(-2.82%) |
Aug 31, 2021 | 14.12 | 14.30 | 13.98 | 14.02 | 215,155 | -0.21(-1.47%) |
Aug 30, 2021 | 14.71 | 14.77 | 14.21 | 14.23 | 167,601 | -0.31(-2.12%) |
Aug 27, 2021 | 14.10 | 14.72 | 14.10 | 14.54 | 557,499 | +0.73(+5.26%) |
Aug 26, 2021 | 14.08 | 14.21 | 13.79 | 13.82 | 244,496 | -0.42(-2.97%) |
Aug 25, 2021 | 13.99 | 14.37 | 13.77 | 14.24 | 150,938 | +0.24(+1.74%) |
Aug 24, 2021 | 13.80 | 14.12 | 13.77 | 14.00 | 168,372 | +0.43(+3.18%) |
Aug 23, 2021 | 13.20 | 13.64 | 13.20 | 13.56 | 573,871 | +0.92(+7.31%) |
Aug 20, 2021 | 12.36 | 12.79 | 12.33 | 12.64 | 332,761 | +0.09(+0.69%) |
Aug 19, 2021 | 12.78 | 12.92 | 12.22 | 12.55 | 667,652 | -0.71(-5.37%) |
Aug 18, 2021 | 13.80 | 14.01 | 13.22 | 13.26 | 317,992 | -0.56(-4.07%) |
Aug 17, 2021 | 13.83 | 14.23 | 13.60 | 13.83 | 189,821 | -0.23(-1.63%) |
Aug 16, 2021 | 14.27 | 14.27 | 13.86 | 14.06 | 344,142 | -0.53(-3.64%) |
Aug 13, 2021 | 14.93 | 14.95 | 14.57 | 14.59 | 116,466 | -0.39(-2.58%) |
Aug 12, 2021 | 14.96 | 15.08 | 14.63 | 14.97 | 136,477 | -0.03(-0.18%) |
Aug 11, 2021 | 14.74 | 15.05 | 14.57 | 15.00 | 275,205 | +0.21(+1.44%) |
Aug 10, 2021 | 14.44 | 14.87 | 14.42 | 14.79 | 267,085 | +0.50(+3.50%) |
Aug 09, 2021 | 14.28 | 14.47 | 14.11 | 14.29 | 187,890 | -0.40(-2.73%) |
Aug 06, 2021 | 14.67 | 14.86 | 14.58 | 14.69 | 123,823 | +0.26(+1.81%) |
Aug 05, 2021 | 14.22 | 14.73 | 14.18 | 14.43 | 180,288 | +0.34(+2.40%) |
Aug 04, 2021 | 14.42 | 14.71 | 14.07 | 14.09 | 325,416 | -0.80(-5.39%) |
Aug 03, 2021 | 14.33 | 14.92 | 14.03 | 14.89 | 345,585 | +0.49(+3.44%) |
Aug 02, 2021 | 14.61 | 15.24 | 14.36 | 14.40 | 349,037 | -0.19(-1.31%) |
Jul 30, 2021 | 14.99 | 15.10 | 14.46 | 14.59 | 443,063 | -0.48(-3.16%) |
Jul 29, 2021 | 15.15 | 15.26 | 14.95 | 15.06 | 124,880 | +0.26(+1.73%) |
Jul 28, 2021 | 14.63 | 15.00 | 14.42 | 14.81 | 109,664 | +0.28(+1.93%) |
Jul 27, 2021 | 14.60 | 14.65 | 14.25 | 14.53 | 152,501 | -0.31(-2.11%) |
Jul 26, 2021 | 14.15 | 14.96 | 14.15 | 14.84 | 235,609 | +0.66(+4.66%) |
Jul 23, 2021 | 14.39 | 14.39 | 13.88 | 14.18 | 284,834 | -0.11(-0.76%) |
Jul 22, 2021 | 14.61 | 14.61 | 14.04 | 14.29 | 281,451 | -0.33(-2.23%) |
Jul 21, 2021 | 14.18 | 14.81 | 14.15 | 14.62 | 282,301 | +0.96(+7.03%) |
Jul 20, 2021 | 13.34 | 13.90 | 13.11 | 13.66 | 491,587 | +0.38(+2.89%) |
Jul 19, 2021 | 13.36 | 13.62 | 12.90 | 13.27 | 864,495 | -1.00(-6.98%) |
Jul 16, 2021 | 15.29 | 15.29 | 14.21 | 14.27 | 475,111 | -0.81(-5.39%) |
Jul 15, 2021 | 15.19 | 15.53 | 14.98 | 15.08 | 1,498,927 | -0.46(-2.95%) |
Jul 14, 2021 | 16.63 | 16.97 | 15.43 | 15.54 | 429,642 | -0.95(-5.75%) |
Jul 13, 2021 | 16.61 | 16.78 | 16.35 | 16.49 | 130,608 | -0.27(-1.61%) |
Jul 12, 2021 | 16.48 | 16.96 | 16.22 | 16.76 | 172,591 | -0.03(-0.16%) |
Jul 09, 2021 | 16.53 | 16.81 | 16.21 | 16.78 | 157,404 | +0.66(+4.07%) |
Jul 08, 2021 | 15.76 | 16.42 | 15.61 | 16.13 | 368,589 | -0.14(-0.88%) |
Jul 07, 2021 | 16.79 | 17.08 | 15.96 | 16.27 | 438,036 | -0.59(-3.49%) |
Jul 06, 2021 | 17.92 | 17.92 | 16.72 | 16.86 | 393,901 | -1.11(-6.16%) |
Jul 02, 2021 | 17.99 | 18.09 | 17.65 | 17.97 | 290,765 | -0.08(-0.43%) |
Jul 01, 2021 | 18.24 | 18.34 | 17.75 | 18.04 | 358,380 | +0.58(+3.33%) |
Jun 30, 2021 | 17.18 | 17.51 | 17.15 | 17.46 | 243,858 | +0.42(+2.45%) |
Jun 29, 2021 | 17.33 | 17.59 | 17.01 | 17.05 | 769,615 | -0.15(-0.86%) |
Jun 28, 2021 | 18.21 | 18.21 | 17.08 | 17.19 | 752,617 | -1.16(-6.30%) |
Jun 25, 2021 | 18.26 | 18.40 | 18.12 | 18.35 | 185,444 | +0.18(+1.00%) |
Jun 24, 2021 | 18.08 | 18.20 | 17.75 | 18.17 | 232,534 | +0.28(+1.58%) |
Jun 23, 2021 | 18.09 | 18.46 | 17.82 | 17.88 | 498,364 | +0.12(+0.65%) |
Jun 22, 2021 | 17.48 | 17.89 | 17.13 | 17.77 | 272,959 | +0.24(+1.38%) |
Jun 21, 2021 | 16.45 | 17.59 | 16.45 | 17.53 | 738,188 | +1.34(+8.30%) |
Jun 18, 2021 | 16.51 | 16.90 | 16.15 | 16.18 | 1,288,366 | -1.00(-5.80%) |
Jun 17, 2021 | 18.42 | 18.67 | 16.75 | 17.18 | 725,296 | -1.32(-7.14%) |
Jun 16, 2021 | 18.61 | 18.87 | 18.14 | 18.50 | 204,328 | -0.16(-0.84%) |
Jun 15, 2021 | 18.12 | 18.71 | 18.10 | 18.66 | 195,203 | +0.72(+3.99%) |
Jun 14, 2021 | 18.31 | 18.45 | 17.70 | 17.94 | 204,961 | -0.18(-1.01%) |
Jun 11, 2021 | 18.35 | 18.53 | 18.09 | 18.13 | 280,069 | -0.11(-0.58%) |
Jun 10, 2021 | 18.71 | 18.90 | 17.85 | 18.23 | 274,691 | -0.03(-0.14%) |
Jun 09, 2021 | 18.51 | 18.68 | 18.23 | 18.26 | 254,860 | -0.19(-1.05%) |
Jun 08, 2021 | 18.07 | 18.53 | 17.62 | 18.45 | 615,994 | +0.31(+1.72%) |
Jun 07, 2021 | 18.26 | 18.45 | 18.09 | 18.14 | 176,596 | -0.10(-0.53%) |
Jun 04, 2021 | 18.25 | 18.38 | 17.76 | 18.24 | 182,665 | +0.25(+1.36%) |
Jun 03, 2021 | 17.78 | 18.17 | 17.52 | 17.99 | 197,397 | +0.10(+0.58%) |
Jun 02, 2021 | 17.51 | 18.04 | 17.12 | 17.89 | 621,077 | +0.62(+3.60%) |
Jun 01, 2021 | 16.62 | 17.32 | 16.62 | 17.27 | 944,065 | +1.22(+7.57%) |
May 28, 2021 | 16.22 | 16.25 | 15.89 | 16.05 | 183,148 | +0.06(+0.38%) |
May 27, 2021 | 16.13 | 16.35 | 15.82 | 15.99 | 153,984 | +0.01(+0.05%) |
May 26, 2021 | 15.66 | 16.07 | 15.61 | 15.98 | 169,136 | +0.29(+1.87%) |
May 25, 2021 | 16.26 | 16.33 | 15.63 | 15.69 | 494,101 | -0.66(-4.03%) |
May 24, 2021 | 16.31 | 16.40 | 15.87 | 16.35 | 364,057 | +0.30(+1.89%) |
May 21, 2021 | 16.38 | 16.48 | 16.04 | 16.04 | 293,923 | +0.06(+0.35%) |
May 20, 2021 | 15.99 | 16.11 | 15.55 | 15.99 | 374,472 | -0.03(-0.21%) |
May 19, 2021 | 15.96 | 16.27 | 15.59 | 16.02 | 527,270 | -0.82(-4.86%) |
May 18, 2021 | 17.56 | 17.66 | 16.77 | 16.84 | 296,595 | -0.78(-4.41%) |
May 17, 2021 | 16.82 | 17.62 | 16.73 | 17.62 | 413,227 | +0.78(+4.62%) |
May 14, 2021 | 16.19 | 16.96 | 16.19 | 16.84 | 511,834 | +0.99(+6.25%) |
May 13, 2021 | 15.92 | 16.44 | 15.49 | 15.85 | 413,702 | -0.40(-2.46%) |
May 12, 2021 | 16.33 | 17.18 | 16.13 | 16.25 | 599,568 | +0.13(+0.80%) |
May 11, 2021 | 16.24 | 16.76 | 15.85 | 16.12 | 945,326 | -0.86(-5.06%) |
May 10, 2021 | 17.32 | 17.90 | 16.97 | 16.98 | 580,253 | -0.01(-0.05%) |
May 07, 2021 | 16.03 | 17.02 | 15.95 | 16.99 | 1,778,725 | +0.63(+3.86%) |
May 06, 2021 | 16.26 | 16.38 | 15.63 | 16.36 | 337,290 | +0.12(+0.71%) |
May 05, 2021 | 15.97 | 16.32 | 15.41 | 16.24 | 552,704 | +0.98(+6.42%) |
May 04, 2021 | 15.27 | 15.47 | 14.91 | 15.26 | 566,158 | +0.04(+0.25%) |