Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 16.28 | 16.68 | 15.92 | 16.50 | 611,839 | +0.18(+1.10%) |
May 27, 2022 | 15.27 | 16.34 | 14.70 | 16.32 | 483,235 | +1.14(+7.51%) |
May 26, 2022 | 14.68 | 15.38 | 14.60 | 15.18 | 402,380 | +0.53(+3.62%) |
May 25, 2022 | 14.14 | 14.86 | 13.88 | 14.65 | 387,821 | +0.48(+3.39%) |
May 24, 2022 | 14.29 | 14.49 | 13.82 | 14.17 | 444,191 | -0.39(-2.68%) |
May 23, 2022 | 14.73 | 14.73 | 14.30 | 14.56 | 642,525 | -0.10(-0.68%) |
May 20, 2022 | 14.11 | 14.69 | 13.85 | 14.66 | 537,747 | +0.84(+6.08%) |
May 19, 2022 | 13.48 | 14.10 | 13.27 | 13.82 | 499,952 | +0.18(+1.32%) |
May 18, 2022 | 14.13 | 14.87 | 13.54 | 13.64 | 402,577 | -0.99(-6.77%) |
May 17, 2022 | 14.37 | 14.67 | 14.15 | 14.63 | 361,282 | +0.61(+4.35%) |
May 16, 2022 | 13.93 | 14.59 | 13.86 | 14.02 | 282,782 | -0.09(-0.64%) |
May 13, 2022 | 14.20 | 14.89 | 13.90 | 14.11 | 456,428 | +0.16(+1.15%) |
May 12, 2022 | 13.61 | 14.71 | 13.52 | 13.95 | 584,363 | +0.15(+1.09%) |
May 11, 2022 | 14.97 | 15.62 | 13.75 | 13.80 | 895,156 | -1.34(-8.85%) |
May 10, 2022 | 15.94 | 16.44 | 14.44 | 15.14 | 1,559,342 | +0.03(+0.20%) |
May 09, 2022 | 15.67 | 16.12 | 14.74 | 15.11 | 951,903 | -0.97(-6.03%) |
May 06, 2022 | 16.31 | 16.45 | 15.94 | 16.08 | 594,830 | -0.53(-3.19%) |
May 05, 2022 | 17.31 | 17.41 | 16.23 | 16.61 | 445,239 | -0.90(-5.14%) |
May 04, 2022 | 17.14 | 17.62 | 16.36 | 17.51 | 825,534 | +0.25(+1.45%) |
May 03, 2022 | 17.31 | 17.43 | 16.96 | 17.26 | 238,909 | +0.07(+0.41%) |
May 02, 2022 | 16.60 | 17.26 | 16.41 | 17.19 | 416,037 | +0.42(+2.50%) |
Apr 29, 2022 | 16.75 | 17.45 | 16.68 | 16.77 | 585,891 | -0.15(-0.89%) |
Apr 28, 2022 | 16.50 | 17.04 | 15.84 | 16.92 | 676,487 | +0.57(+3.49%) |
Apr 27, 2022 | 16.30 | 16.59 | 16.08 | 16.35 | 391,647 | +0.05(+0.31%) |
Apr 26, 2022 | 16.52 | 16.78 | 15.86 | 16.30 | 622,988 | -0.44(-2.63%) |
Apr 25, 2022 | 16.30 | 17.04 | 16.30 | 16.74 | 419,905 | +0.32(+1.95%) |
Apr 22, 2022 | 16.30 | 17.23 | 16.01 | 16.42 | 534,976 | -0.25(-1.50%) |
Apr 21, 2022 | 17.32 | 17.67 | 16.64 | 16.67 | 514,228 | -0.50(-2.91%) |
Apr 20, 2022 | 17.05 | 17.49 | 16.76 | 17.17 | 331,287 | +0.19(+1.12%) |
Apr 19, 2022 | 17.16 | 17.79 | 16.83 | 16.98 | 538,743 | -0.21(-1.22%) |
Apr 18, 2022 | 18.20 | 18.20 | 17.12 | 17.19 | 350,534 | -0.95(-5.24%) |
Apr 14, 2022 | 18.29 | 18.56 | 18.01 | 18.14 | 222,511 | -0.23(-1.25%) |
Apr 13, 2022 | 17.46 | 18.41 | 17.46 | 18.37 | 367,361 | +0.88(+5.03%) |
Apr 12, 2022 | 17.99 | 18.39 | 17.27 | 17.49 | 416,758 | -0.22(-1.24%) |
Apr 11, 2022 | 17.85 | 18.11 | 16.83 | 17.71 | 1,328,332 | +0.20(+1.14%) |
Apr 08, 2022 | 19.06 | 19.09 | 17.49 | 17.51 | 439,656 | -1.31(-6.96%) |
Apr 07, 2022 | 19.22 | 19.55 | 18.58 | 18.82 | 465,578 | -0.34(-1.77%) |
Apr 06, 2022 | 18.70 | 19.75 | 18.46 | 19.16 | 918,564 | -0.32(-1.64%) |
Apr 05, 2022 | 19.12 | 19.91 | 18.93 | 19.48 | 606,598 | +0.36(+1.88%) |
Apr 04, 2022 | 17.68 | 19.18 | 17.62 | 19.12 | 1,919,111 | +1.50(+8.51%) |
Apr 01, 2022 | 17.35 | 17.70 | 17.18 | 17.62 | 437,455 | +0.24(+1.38%) |
Mar 31, 2022 | 17.27 | 17.80 | 17.07 | 17.38 | 250,239 | +0.13(+0.75%) |
Mar 30, 2022 | 18.16 | 18.40 | 17.18 | 17.25 | 257,716 | -1.00(-5.48%) |
Mar 29, 2022 | 17.49 | 18.25 | 17.43 | 18.25 | 377,135 | +0.92(+5.31%) |
Mar 28, 2022 | 17.80 | 17.80 | 17.03 | 17.33 | 215,472 | -0.27(-1.53%) |
Mar 25, 2022 | 17.86 | 17.88 | 17.53 | 17.60 | 225,024 | -0.21(-1.18%) |
Mar 24, 2022 | 17.79 | 17.90 | 17.41 | 17.81 | 301,511 | +0.21(+1.19%) |
Mar 23, 2022 | 17.81 | 18.30 | 17.53 | 17.60 | 298,150 | -0.40(-2.22%) |
Mar 22, 2022 | 17.09 | 18.01 | 17.00 | 18.00 | 424,354 | +1.05(+6.19%) |
Mar 21, 2022 | 16.91 | 17.04 | 16.21 | 16.95 | 456,481 | +0.24(+1.44%) |
Mar 18, 2022 | 17.16 | 17.60 | 16.55 | 16.71 | 1,618,260 | -0.09(-0.54%) |
Mar 17, 2022 | 16.94 | 17.21 | 16.37 | 16.80 | 1,070,118 | -0.27(-1.58%) |
Mar 16, 2022 | 16.35 | 17.11 | 15.98 | 17.07 | 509,980 | +0.99(+6.16%) |
Mar 15, 2022 | 15.81 | 16.28 | 15.20 | 16.08 | 639,444 | +0.31(+1.97%) |
Mar 14, 2022 | 16.82 | 16.86 | 15.65 | 15.77 | 767,263 | -1.08(-6.41%) |
Mar 11, 2022 | 17.63 | 17.98 | 16.84 | 16.85 | 447,542 | -0.63(-3.60%) |
Mar 10, 2022 | 17.20 | 17.57 | 17.10 | 17.48 | 405,419 | +0.17(+0.98%) |
Mar 09, 2022 | 17.24 | 17.50 | 16.77 | 17.31 | 615,625 | +0.31(+1.82%) |
Mar 08, 2022 | 16.53 | 17.52 | 16.32 | 17.00 | 640,057 | +0.53(+3.22%) |
Mar 07, 2022 | 15.21 | 16.63 | 15.21 | 16.47 | 614,294 | +1.22(+8.00%) |
Mar 04, 2022 | 15.78 | 16.10 | 15.07 | 15.25 | 876,062 | -0.84(-5.22%) |
Mar 03, 2022 | 16.32 | 16.76 | 15.95 | 16.09 | 791,996 | -0.02(-0.12%) |
Mar 02, 2022 | 16.95 | 16.96 | 15.64 | 16.11 | 1,116,903 | +0.05(+0.31%) |
Mar 01, 2022 | 15.49 | 16.15 | 15.43 | 16.06 | 325,975 | +0.47(+3.01%) |
Feb 28, 2022 | 15.71 | 16.16 | 15.50 | 15.59 | 436,174 | -0.23(-1.45%) |
Feb 25, 2022 | 15.99 | 16.04 | 15.49 | 15.82 | 406,369 | +0.03(+0.19%) |
Feb 24, 2022 | 14.82 | 15.82 | 14.78 | 15.79 | 661,306 | +0.38(+2.47%) |
Feb 23, 2022 | 15.97 | 16.00 | 15.39 | 15.41 | 403,559 | -0.46(-2.90%) |
Feb 22, 2022 | 16.26 | 16.46 | 15.68 | 15.87 | 524,323 | -0.57(-3.47%) |
Feb 18, 2022 | 16.44 | 0 | +0.63(+3.98%) | |||
Feb 17, 2022 | 16.45 | 16.54 | 15.73 | 15.81 | 403,176 | -0.78(-4.70%) |
Feb 16, 2022 | 16.34 | 16.67 | 16.13 | 16.59 | 300,100 | +0.02(+0.12%) |
Feb 15, 2022 | 15.50 | 16.66 | 15.42 | 16.57 | 542,635 | +1.73(+11.66%) |
Feb 14, 2022 | 15.04 | 15.05 | 14.63 | 14.84 | 374,431 | -0.14(-0.93%) |
Feb 11, 2022 | 15.15 | 15.59 | 14.79 | 14.98 | 340,065 | -0.20(-1.32%) |
Feb 10, 2022 | 15.41 | 15.99 | 14.99 | 15.18 | 711,568 | -0.73(-4.59%) |
Feb 09, 2022 | 15.39 | 15.99 | 15.32 | 15.91 | 532,422 | +0.66(+4.33%) |
Feb 08, 2022 | 15.46 | 15.53 | 15.01 | 15.25 | 406,580 | -0.33(-2.12%) |
Feb 07, 2022 | 15.16 | 15.98 | 14.98 | 15.58 | 554,367 | +0.58(+3.87%) |
Feb 04, 2022 | 15.01 | 15.66 | 14.94 | 15.00 | 627,488 | -0.21(-1.38%) |
Feb 03, 2022 | 15.65 | 15.15 | 15.21 | 451,067 | -0.58(-3.67%) | |
Feb 02, 2022 | 16.80 | 16.80 | 15.65 | 15.79 | 451,325 | -0.82(-4.94%) |
Feb 01, 2022 | 16.35 | 16.81 | 15.85 | 16.61 | 482,879 | +0.27(+1.65%) |
Jan 31, 2022 | 15.54 | 16.34 | 393,535 | +0.74(+4.74%) | ||
Jan 28, 2022 | 14.88 | 15.60 | 14.56 | 15.60 | 437,994 | +0.71(+4.77%) |
Jan 27, 2022 | 16.32 | 16.32 | 14.76 | 14.89 | 619,341 | -1.04(-6.53%) |
Jan 26, 2022 | 16.65 | 16.98 | 15.74 | 15.93 | 488,526 | -0.51(-3.10%) |
Jan 25, 2022 | 16.45 | 16.77 | 15.84 | 16.44 | 368,268 | -0.34(-2.03%) |
Jan 24, 2022 | 15.81 | 16.85 | 15.50 | 16.78 | 607,317 | +0.66(+4.09%) |
Jan 21, 2022 | 16.54 | 17.05 | 16.06 | 16.12 | 864,249 | -0.64(-3.82%) |
Jan 20, 2022 | 16.78 | 17.49 | 16.47 | 16.76 | 714,201 | +0.23(+1.39%) |
Jan 19, 2022 | 16.78 | 17.23 | 16.46 | 16.53 | 281,405 | -0.16(-0.96%) |
Jan 18, 2022 | 17.73 | 17.73 | 16.64 | 16.69 | 433,996 | -1.40(-7.74%) |
Jan 14, 2022 | 18.09 | 0 | +0.41(+2.32%) | |||
Jan 13, 2022 | 18.51 | 18.82 | 17.61 | 17.68 | 356,661 | -0.89(-4.79%) |
Jan 12, 2022 | 19.09 | 19.22 | 18.53 | 18.57 | 381,636 | -0.49(-2.57%) |
Jan 11, 2022 | 19.55 | 19.90 | 18.81 | 19.06 | 412,003 | -0.41(-2.11%) |
Jan 10, 2022 | 19.09 | 19.49 | 18.35 | 19.47 | 387,507 | +0.36(+1.88%) |
Jan 07, 2022 | 19.72 | 20.15 | 19.06 | 19.11 | 374,933 | -0.70(-3.53%) |
Jan 06, 2022 | 19.49 | 20.13 | 18.88 | 19.81 | 393,135 | +0.29(+1.49%) |
Jan 05, 2022 | 20.81 | 21.16 | 19.48 | 19.52 | 671,375 | -1.43(-6.83%) |
Jan 04, 2022 | 21.99 | 22.22 | 20.88 | 20.95 | 377,392 | -1.20(-5.42%) |
Jan 03, 2022 | 21.99 | 22.27 | 21.64 | 22.15 | 286,903 | +0.26(+1.19%) |
Dec 31, 2021 | 21.70 | 22.36 | 21.70 | 21.89 | 306,831 | +0.11(+0.51%) |
Dec 30, 2021 | 21.08 | 22.42 | 21.08 | 21.78 | 275,760 | +0.69(+3.27%) |
Dec 29, 2021 | 21.30 | 21.72 | 20.91 | 21.09 | 275,954 | -0.32(-1.49%) |
Dec 28, 2021 | 21.97 | 22.17 | 21.32 | 21.41 | 364,340 | -0.55(-2.50%) |
Dec 27, 2021 | 22.16 | 22.47 | 21.62 | 21.96 | 312,725 | -0.51(-2.27%) |
Dec 23, 2021 | 21.77 | 22.71 | 21.77 | 22.47 | 401,552 | +0.76(+3.50%) |
Dec 22, 2021 | 21.11 | 22.69 | 21.05 | 21.71 | 803,527 | +0.46(+2.16%) |
Dec 21, 2021 | 21.25 | 21.75 | 20.73 | 21.25 | 1,114,411 | +0.11(+0.52%) |
Dec 20, 2021 | 19.87 | 21.24 | 19.17 | 21.14 | 807,847 | +0.95(+4.71%) |
Dec 17, 2021 | 18.76 | 20.42 | 18.43 | 20.19 | 1,522,321 | +1.41(+7.51%) |
Dec 16, 2021 | 18.24 | 19.34 | 17.87 | 18.78 | 2,098,911 | -0.19(-1.00%) |
Dec 15, 2021 | 18.32 | 19.00 | 17.62 | 18.97 | 578,636 | +1.19(+6.69%) |
Dec 14, 2021 | 17.99 | 18.15 | 17.20 | 17.78 | 593,883 | -0.33(-1.82%) |
Dec 13, 2021 | 16.46 | 19.52 | 15.68 | 18.11 | 3,626,472 | +1.58(+9.56%) |
Dec 10, 2021 | 17.60 | 17.95 | 16.39 | 16.53 | 716,343 | -0.95(-5.43%) |
Dec 09, 2021 | 17.84 | 18.46 | 17.18 | 17.48 | 423,641 | -0.54(-3.00%) |
Dec 08, 2021 | 17.48 | 18.23 | 17.00 | 18.02 | 263,931 | +0.65(+3.74%) |
Dec 07, 2021 | 16.78 | 17.77 | 16.30 | 17.37 | 378,488 | +0.67(+4.01%) |
Dec 06, 2021 | 16.27 | 16.74 | 15.74 | 16.70 | 394,587 | +0.60(+3.73%) |
Dec 03, 2021 | 16.32 | 16.44 | 15.71 | 16.10 | 459,052 | -0.01(-0.06%) |
Dec 02, 2021 | 15.14 | 16.23 | 14.76 | 16.11 | 569,271 | +0.88(+5.78%) |
Dec 01, 2021 | 16.21 | 17.16 | 15.09 | 15.23 | 474,784 | -0.74(-4.63%) |
Nov 30, 2021 | 15.68 | 16.10 | 15.37 | 15.97 | 309,703 | +0.12(+0.76%) |
Nov 29, 2021 | 16.91 | 16.91 | 15.64 | 15.85 | 372,992 | -0.63(-3.82%) |
Nov 26, 2021 | 16.53 | 16.90 | 15.99 | 16.48 | 217,098 | -0.35(-2.08%) |
Nov 24, 2021 | 17.89 | 18.00 | 16.60 | 16.83 | 521,997 | -0.25(-1.46%) |
Nov 23, 2021 | 17.66 | 17.94 | 16.74 | 17.08 | 634,343 | -0.73(-4.10%) |
Nov 22, 2021 | 18.25 | 18.25 | 17.50 | 17.81 | 261,933 | +0.05(+0.28%) |
Nov 19, 2021 | 17.85 | 18.75 | 17.67 | 17.76 | 492,529 | -0.09(-0.50%) |
Nov 18, 2021 | 18.01 | 17.92 | 17.73 | 17.85 | 422,504 | +0.03(+0.17%) |
Nov 17, 2021 | 18.06 | 18.54 | 17.71 | 17.82 | 445,042 | -0.48(-2.62%) |
Nov 16, 2021 | 17.23 | 18.69 | 17.14 | 18.30 | 445,715 | +0.41(+2.29%) |
Nov 15, 2021 | 18.02 | 18.09 | 17.44 | 17.89 | 341,480 | -0.03(-0.17%) |
Nov 12, 2021 | 17.82 | 17.97 | 17.27 | 17.92 | 229,940 | +0.29(+1.64%) |
Nov 11, 2021 | 17.24 | 17.76 | 17.24 | 17.63 | 237,303 | +0.34(+1.97%) |
Nov 10, 2021 | 17.89 | 17.24 | 17.29 | 653,790 | -0.69(-3.84%) | |
Nov 09, 2021 | 17.46 | 18.06 | 17.12 | 17.98 | 272,716 | +0.48(+2.74%) |
Nov 08, 2021 | 17.70 | 17.79 | 17.31 | 17.50 | 355,457 | -0.10(-0.57%) |
Nov 05, 2021 | 16.77 | 18.29 | 16.69 | 17.60 | 1,314,364 | +0.68(+4.02%) |
Nov 04, 2021 | 20.26 | 20.32 | 16.67 | 16.92 | 2,160,501 | -3.32(-16.40%) |
Nov 03, 2021 | 19.04 | 20.28 | 18.57 | 20.24 | 721,589 | +1.08(+5.64%) |
Nov 02, 2021 | 19.75 | 19.75 | 18.88 | 19.16 | 257,995 | -0.51(-2.59%) |
Nov 01, 2021 | 19.45 | 20.00 | 19.75 | 19.67 | 606,475 | +0.22(+1.13%) |
Oct 29, 2021 | 19.13 | 19.55 | 19.01 | 19.45 | 396,265 | +0.39(+2.05%) |
Oct 28, 2021 | 18.57 | 19.15 | 18.44 | 19.06 | 288,907 | +0.45(+2.42%) |
Oct 27, 2021 | 19.02 | 19.11 | 18.60 | 18.61 | 418,604 | -0.49(-2.57%) |
Oct 26, 2021 | 18.97 | 19.10 | 582,571 | +0.15(+0.79%) | ||
Oct 25, 2021 | 19.05 | 19.48 | 18.64 | 18.95 | 448,514 | -0.01(-0.05%) |
Oct 22, 2021 | 18.61 | 18.98 | 18.28 | 18.96 | 481,016 | +0.32(+1.72%) |
Oct 21, 2021 | 18.31 | 18.67 | 18.12 | 18.64 | 160,652 | +0.38(+2.08%) |
Oct 20, 2021 | 18.38 | 18.47 | 18.03 | 18.26 | 209,418 | +0.00(+0.00%) |
Oct 19, 2021 | 18.19 | 18.73 | 18.19 | 18.26 | 187,727 | +0.03(+0.16%) |
Oct 18, 2021 | 18.39 | 18.68 | 18.05 | 18.23 | 242,272 | -0.36(-1.94%) |
Oct 15, 2021 | 18.75 | 19.04 | 18.34 | 18.59 | 434,511 | +0.10(+0.54%) |
Oct 14, 2021 | 18.14 | 18.58 | 18.14 | 18.49 | 335,373 | +0.51(+2.84%) |
Oct 13, 2021 | 17.96 | 18.00 | 17.24 | 17.98 | 315,034 | +0.01(+0.06%) |
Oct 12, 2021 | 17.85 | 18.25 | 17.73 | 17.97 | 333,009 | +0.25(+1.41%) |
Oct 11, 2021 | 17.90 | 18.15 | 17.70 | 17.72 | 298,736 | -0.29(-1.61%) |
Oct 08, 2021 | 18.68 | 18.68 | 17.97 | 18.01 | 257,424 | -0.57(-3.07%) |
Oct 07, 2021 | 17.69 | 18.63 | 17.60 | 18.58 | 399,964 | +0.91(+5.15%) |
Oct 06, 2021 | 17.71 | 18.31 | 17.40 | 17.67 | 2,953,646 | -0.17(-0.95%) |
Oct 05, 2021 | 18.00 | 18.00 | 16.44 | 17.84 | 990,994 | -1.19(-6.25%) |
Oct 04, 2021 | 19.48 | 19.65 | 19.00 | 19.03 | 386,117 | -0.48(-2.46%) |
Oct 01, 2021 | 19.22 | 19.57 | 18.82 | 19.51 | 533,646 | +0.40(+2.09%) |
Sep 30, 2021 | 19.68 | 19.68 | 18.45 | 19.11 | 699,191 | -0.45(-2.30%) |
Sep 29, 2021 | 19.54 | 19.92 | 19.25 | 19.56 | 382,435 | +0.05(+0.26%) |
Sep 28, 2021 | 19.87 | 20.20 | 19.22 | 19.51 | 559,049 | -0.25(-1.27%) |
Sep 27, 2021 | 19.79 | 19.96 | 18.57 | 19.76 | 1,031,898 | +0.96(+5.11%) |
Sep 24, 2021 | 18.70 | 18.87 | 18.49 | 18.80 | 450,083 | +0.14(+0.75%) |
Sep 23, 2021 | 18.84 | 18.86 | 18.35 | 18.66 | 447,275 | -0.16(-0.85%) |
Sep 22, 2021 | 18.57 | 19.05 | 18.06 | 18.82 | 397,872 | +0.25(+1.35%) |
Sep 21, 2021 | 18.94 | 19.53 | 18.38 | 18.57 | 420,980 | -0.23(-1.22%) |
Sep 20, 2021 | 19.18 | 20.19 | 17.83 | 18.80 | 815,923 | -1.00(-5.05%) |
Sep 17, 2021 | 19.39 | 20.32 | 19.39 | 19.80 | 3,046,064 | +0.49(+2.54%) |
Sep 16, 2021 | 19.39 | 19.60 | 19.00 | 19.31 | 415,099 | -0.05(-0.26%) |
Sep 15, 2021 | 18.88 | 19.57 | 18.88 | 19.36 | 583,262 | +0.36(+1.89%) |
Sep 14, 2021 | 18.96 | 19.35 | 18.82 | 19.00 | 550,121 | +0.12(+0.64%) |
Sep 13, 2021 | 18.41 | 19.14 | 17.94 | 18.88 | 634,670 | +0.58(+3.17%) |
Sep 10, 2021 | 18.15 | 18.40 | 17.88 | 18.30 | 560,351 | +0.24(+1.33%) |
Sep 09, 2021 | 17.79 | 18.24 | 17.58 | 18.06 | 430,692 | +0.33(+1.86%) |
Sep 08, 2021 | 17.24 | 17.92 | 16.94 | 17.73 | 319,606 | +0.59(+3.44%) |
Sep 07, 2021 | 17.84 | 18.17 | 17.07 | 17.14 | 225,661 | -0.71(-3.98%) |
Sep 03, 2021 | 18.14 | 18.14 | 17.58 | 17.85 | 363,823 | -0.31(-1.71%) |
Sep 02, 2021 | 18.19 | 18.36 | 17.40 | 18.16 | 413,545 | +0.09(+0.50%) |
Sep 01, 2021 | 17.51 | 18.14 | 17.39 | 18.07 | 766,855 | +0.58(+3.32%) |
Aug 31, 2021 | 17.32 | 17.77 | 17.25 | 17.49 | 334,757 | +0.24(+1.39%) |
Aug 30, 2021 | 16.99 | 17.55 | 16.82 | 17.25 | 321,505 | +0.36(+2.13%) |
Aug 27, 2021 | 16.63 | 17.02 | 16.40 | 16.89 | 383,948 | +0.38(+2.30%) |
Aug 26, 2021 | 16.89 | 17.20 | 16.19 | 16.51 | 294,704 | -0.45(-2.65%) |
Aug 25, 2021 | 16.79 | 17.02 | 16.50 | 16.96 | 271,665 | +0.15(+0.89%) |
Aug 24, 2021 | 16.49 | 16.90 | 16.10 | 16.81 | 227,769 | +0.30(+1.82%) |
Aug 23, 2021 | 15.87 | 16.67 | 15.75 | 16.51 | 621,780 | +0.76(+4.83%) |
Aug 20, 2021 | 15.39 | 15.79 | 15.26 | 15.75 | 353,826 | +0.30(+1.94%) |
Aug 19, 2021 | 15.56 | 15.92 | 15.27 | 15.45 | 408,330 | -0.16(-1.02%) |
Aug 18, 2021 | 16.00 | 16.00 | 15.54 | 15.61 | 343,547 | -0.38(-2.38%) |
Aug 17, 2021 | 15.56 | 16.15 | 15.47 | 15.99 | 261,779 | +0.27(+1.72%) |
Aug 16, 2021 | 15.95 | 16.07 | 15.37 | 15.72 | 852,362 | -0.19(-1.19%) |
Aug 13, 2021 | 15.53 | 16.11 | 15.21 | 15.91 | 447,452 | +0.24(+1.53%) |
Aug 12, 2021 | 15.49 | 15.88 | 15.05 | 15.67 | 403,940 | +0.13(+0.84%) |
Aug 11, 2021 | 15.22 | 16.00 | 15.08 | 15.54 | 482,776 | +0.23(+1.50%) |
Aug 10, 2021 | 15.21 | 15.53 | 14.72 | 15.31 | 345,291 | +0.76(+5.22%) |
Aug 09, 2021 | 14.28 | 15.02 | 14.16 | 14.55 | 394,914 | +0.20(+1.39%) |
Aug 06, 2021 | 14.30 | 14.40 | 13.88 | 14.35 | 323,905 | +0.15(+1.06%) |
Aug 05, 2021 | 13.82 | 14.20 | 13.58 | 14.20 | 329,517 | +0.33(+2.38%) |
Aug 04, 2021 | 14.30 | 14.73 | 13.80 | 13.87 | 271,139 | -0.54(-3.75%) |
Aug 03, 2021 | 14.96 | 14.96 | 14.34 | 14.41 | 338,864 | -0.57(-3.81%) |
Aug 02, 2021 | 14.70 | 15.19 | 14.60 | 14.98 | 248,602 | +0.40(+2.74%) |
Jul 30, 2021 | 14.63 | 14.75 | 14.41 | 14.58 | 278,468 | -0.19(-1.29%) |
Jul 29, 2021 | 14.70 | 14.97 | 14.57 | 14.77 | 421,305 | +0.06(+0.41%) |
Jul 28, 2021 | 14.37 | 14.85 | 14.34 | 14.71 | 225,581 | +0.40(+2.80%) |
Jul 27, 2021 | 14.20 | 14.43 | 13.75 | 14.31 | 277,383 | +0.04(+0.28%) |
Jul 26, 2021 | 14.35 | 14.57 | 14.11 | 14.27 | 351,399 | +0.01(+0.07%) |
Jul 23, 2021 | 14.69 | 14.69 | 14.09 | 14.26 | 275,733 | -0.44(-2.99%) |
Jul 22, 2021 | 15.21 | 15.47 | 14.69 | 14.70 | 425,628 | -0.55(-3.61%) |
Jul 21, 2021 | 15.31 | 15.60 | 15.10 | 15.25 | 433,143 | -0.06(-0.39%) |
Jul 20, 2021 | 15.01 | 15.51 | 14.96 | 15.31 | 597,530 | +0.26(+1.73%) |
Jul 19, 2021 | 15.12 | 15.30 | 14.83 | 15.05 | 474,346 | -0.14(-0.92%) |
Jul 16, 2021 | 15.60 | 15.66 | 15.06 | 15.19 | 409,832 | -0.21(-1.36%) |
Jul 15, 2021 | 15.61 | 15.71 | 14.96 | 15.40 | 1,214,600 | -0.31(-1.97%) |
Jul 14, 2021 | 16.26 | 16.78 | 15.69 | 15.71 | 320,427 | -0.50(-3.08%) |
Jul 13, 2021 | 16.36 | 16.36 | 15.95 | 16.21 | 225,494 | -0.28(-1.70%) |
Jul 12, 2021 | 16.66 | 16.77 | 16.46 | 16.49 | 207,269 | -0.19(-1.14%) |
Jul 09, 2021 | 16.41 | 16.73 | 16.22 | 16.68 | 165,628 | +0.36(+2.21%) |
Jul 08, 2021 | 16.56 | 16.65 | 16.06 | 16.32 | 268,026 | +0.02(+0.12%) |
Jul 07, 2021 | 16.66 | 16.66 | 16.01 | 16.30 | 684,567 | -0.37(-2.22%) |
Jul 06, 2021 | 17.60 | 17.60 | 16.65 | 16.67 | 332,012 | -0.92(-5.23%) |
Jul 02, 2021 | 17.74 | 17.86 | 17.25 | 17.59 | 214,950 | -0.20(-1.12%) |
Jul 01, 2021 | 17.29 | 18.20 | 16.92 | 17.79 | 481,527 | +0.62(+3.61%) |
Jun 30, 2021 | 17.30 | 17.57 | 17.03 | 17.17 | 602,048 | -0.24(-1.38%) |
Jun 29, 2021 | 18.10 | 18.39 | 17.27 | 17.41 | 514,558 | -0.68(-3.76%) |
Jun 28, 2021 | 19.14 | 19.54 | 18.03 | 18.09 | 832,858 | -0.27(-1.47%) |
Jun 25, 2021 | 18.27 | 18.45 | 17.97 | 18.36 | 2,754,816 | +0.21(+1.16%) |
Jun 24, 2021 | 18.36 | 18.74 | 18.00 | 18.15 | 396,610 | +0.09(+0.50%) |
Jun 23, 2021 | 17.96 | 18.48 | 17.84 | 18.06 | 423,367 | +0.27(+1.52%) |
Jun 22, 2021 | 17.63 | 17.99 | 17.39 | 17.79 | 265,285 | +0.14(+0.79%) |
Jun 21, 2021 | 19.24 | 19.24 | 17.53 | 17.65 | 368,659 | -1.58(-8.22%) |
Jun 18, 2021 | 18.69 | 19.50 | 18.55 | 19.23 | 1,353,009 | -0.34(-1.74%) |
Jun 17, 2021 | 19.05 | 19.75 | 18.99 | 19.57 | 353,770 | +0.51(+2.68%) |
Jun 16, 2021 | 19.19 | 19.73 | 18.53 | 19.06 | 415,875 | -0.09(-0.47%) |
Jun 15, 2021 | 19.02 | 19.43 | 18.78 | 19.15 | 592,164 | +0.25(+1.32%) |
Jun 14, 2021 | 18.82 | 19.06 | 18.66 | 18.90 | 681,690 | +0.14(+0.75%) |
Jun 11, 2021 | 19.00 | 19.26 | 18.55 | 18.76 | 305,185 | -0.24(-1.26%) |
Jun 10, 2021 | 19.60 | 19.79 | 18.78 | 19.00 | 467,238 | -0.53(-2.71%) |
Jun 09, 2021 | 19.48 | 19.89 | 19.36 | 19.53 | 370,015 | +0.08(+0.41%) |
Jun 08, 2021 | 19.19 | 19.60 | 18.64 | 19.45 | 341,405 | +0.68(+3.62%) |
Jun 07, 2021 | 17.88 | 19.25 | 17.88 | 18.77 | 602,087 | +0.92(+5.15%) |
Jun 04, 2021 | 18.05 | 18.10 | 17.80 | 17.85 | 218,937 | -0.06(-0.34%) |
Jun 03, 2021 | 18.00 | 18.14 | 17.81 | 17.91 | 406,430 | -0.16(-0.89%) |
Jun 02, 2021 | 18.50 | 18.50 | 17.68 | 18.07 | 482,664 | -0.31(-1.69%) |