Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.160 | 8.320 | 7.820 | 7.940 | 337,817 | -0.33(-3.99%) |
May 27, 2022 | 8.100 | 8.280 | 7.585 | 8.270 | 184,997 | +0.08(+0.98%) |
May 26, 2022 | 9.070 | 9.070 | 8.150 | 8.190 | 215,074 | -0.86(-9.50%) |
May 25, 2022 | 9.890 | 10.01 | 8.730 | 9.050 | 185,525 | -0.88(-8.86%) |
May 24, 2022 | 10.82 | 11.08 | 9.880 | 9.930 | 204,490 | -1.12(-10.14%) |
May 23, 2022 | 10.53 | 11.13 | 10.33 | 11.05 | 110,048 | +0.72(+6.97%) |
May 20, 2022 | 10.27 | 10.34 | 9.890 | 10.33 | 108,141 | +0.34(+3.40%) |
May 19, 2022 | 9.820 | 10.51 | 9.820 | 9.990 | 276,130 | +0.03(+0.30%) |
May 18, 2022 | 10.05 | 10.35 | 9.770 | 9.960 | 207,797 | -0.47(-4.51%) |
May 17, 2022 | 10.34 | 10.49 | 10.03 | 10.43 | 89,888 | +0.33(+3.27%) |
May 16, 2022 | 9.160 | 10.17 | 9.060 | 10.10 | 131,251 | +0.85(+9.19%) |
May 13, 2022 | 8.920 | 9.900 | 8.880 | 9.250 | 134,931 | +0.62(+7.18%) |
May 12, 2022 | 7.850 | 8.760 | 7.660 | 8.630 | 126,473 | +0.63(+7.88%) |
May 11, 2022 | 8.340 | 8.660 | 7.950 | 8.000 | 180,977 | -0.40(-4.76%) |
May 10, 2022 | 8.220 | 8.640 | 7.750 | 8.400 | 231,273 | +0.67(+8.67%) |
May 09, 2022 | 7.810 | 8.160 | 7.620 | 7.730 | 245,906 | -0.15(-1.90%) |
May 06, 2022 | 8.570 | 8.615 | 7.860 | 7.880 | 154,874 | -0.76(-8.80%) |
May 05, 2022 | 8.250 | 8.920 | 8.055 | 8.640 | 168,710 | +0.21(+2.49%) |
May 04, 2022 | 7.960 | 8.460 | 7.590 | 8.430 | 109,526 | +0.47(+5.90%) |
May 03, 2022 | 8.010 | 8.260 | 7.760 | 7.960 | 98,693 | -0.03(-0.38%) |
May 02, 2022 | 7.470 | 8.030 | 7.445 | 7.990 | 108,729 | +0.52(+6.96%) |
Apr 29, 2022 | 7.670 | 8.090 | 7.410 | 7.470 | 103,424 | -0.29(-3.74%) |
Apr 28, 2022 | 7.860 | 7.880 | 7.290 | 7.760 | 143,560 | -0.05(-0.64%) |
Apr 27, 2022 | 7.900 | 7.970 | 7.620 | 7.810 | 99,474 | -0.10(-1.26%) |
Apr 26, 2022 | 8.580 | 8.680 | 7.880 | 7.910 | 139,812 | -0.76(-8.77%) |
Apr 25, 2022 | 8.370 | 8.723 | 8.260 | 8.670 | 248,180 | +0.41(+4.96%) |
Apr 22, 2022 | 8.430 | 8.860 | 8.080 | 8.260 | 147,049 | -0.25(-2.94%) |
Apr 21, 2022 | 9.000 | 9.200 | 8.430 | 8.510 | 157,992 | -0.30(-3.41%) |
Apr 20, 2022 | 9.000 | 9.020 | 8.750 | 8.810 | 116,011 | -0.15(-1.67%) |
Apr 19, 2022 | 8.940 | 9.115 | 8.650 | 8.960 | 112,622 | +0.06(+0.67%) |
Apr 18, 2022 | 9.380 | 9.380 | 8.670 | 8.900 | 150,204 | -0.47(-5.02%) |
Apr 14, 2022 | 9.800 | 9.800 | 9.215 | 9.370 | 514,924 | -0.38(-3.90%) |
Apr 13, 2022 | 9.340 | 9.820 | 9.240 | 9.750 | 100,434 | +0.45(+4.84%) |
Apr 12, 2022 | 9.490 | 9.600 | 9.110 | 9.300 | 57,002 | +0.07(+0.76%) |
Apr 11, 2022 | 9.820 | 9.820 | 9.020 | 9.230 | 74,997 | -0.80(-7.98%) |
Apr 08, 2022 | 10.08 | 10.58 | 9.610 | 10.03 | 107,010 | -0.07(-0.69%) |
Apr 07, 2022 | 10.48 | 10.60 | 9.670 | 10.10 | 183,797 | -0.50(-4.72%) |
Apr 06, 2022 | 10.40 | 10.78 | 10.05 | 10.60 | 120,302 | -0.16(-1.49%) |
Apr 05, 2022 | 11.01 | 11.01 | 10.46 | 10.76 | 55,945 | -0.21(-1.91%) |
Apr 04, 2022 | 11.35 | 11.38 | 10.79 | 10.97 | 153,391 | -0.46(-4.02%) |
Apr 01, 2022 | 11.32 | 11.71 | 10.95 | 11.43 | 97,589 | +0.17(+1.51%) |
Mar 31, 2022 | 11.48 | 11.71 | 11.14 | 11.26 | 175,508 | -0.45(-3.84%) |
Mar 30, 2022 | 13.38 | 13.47 | 11.36 | 11.71 | 280,043 | -1.35(-10.34%) |
Mar 29, 2022 | 10.73 | 13.19 | 10.73 | 13.06 | 234,133 | +2.69(+25.94%) |
Mar 28, 2022 | 10.54 | 10.80 | 10.10 | 10.37 | 39,085 | -0.17(-1.61%) |
Mar 25, 2022 | 11.00 | 11.00 | 10.22 | 10.54 | 57,511 | -0.46(-4.18%) |
Mar 24, 2022 | 10.85 | 11.01 | 10.36 | 11.00 | 65,328 | +0.26(+2.42%) |
Mar 23, 2022 | 10.68 | 11.25 | 10.49 | 10.74 | 71,385 | -0.09(-0.83%) |
Mar 22, 2022 | 10.15 | 10.92 | 9.950 | 10.83 | 167,399 | +0.77(+7.65%) |
Mar 21, 2022 | 10.79 | 10.79 | 9.980 | 10.06 | 163,050 | -0.74(-6.85%) |
Mar 18, 2022 | 10.07 | 11.00 | 9.210 | 10.80 | 308,846 | +0.54(+5.26%) |
Mar 17, 2022 | 9.400 | 10.50 | 8.970 | 10.26 | 338,404 | +0.79(+8.34%) |
Mar 16, 2022 | 8.380 | 9.590 | 8.360 | 9.470 | 291,297 | +1.40(+17.35%) |
Mar 15, 2022 | 8.260 | 8.440 | 7.850 | 8.070 | 159,952 | -0.20(-2.42%) |
Mar 14, 2022 | 8.760 | 8.760 | 8.160 | 8.270 | 202,519 | -0.46(-5.27%) |
Mar 11, 2022 | 8.930 | 9.000 | 8.410 | 8.730 | 92,425 | -0.17(-1.91%) |
Mar 10, 2022 | 8.900 | 8.960 | 8.580 | 8.900 | 117,564 | -0.10(-1.11%) |
Mar 09, 2022 | 8.640 | 9.045 | 8.625 | 9.000 | 88,900 | +0.47(+5.51%) |
Mar 08, 2022 | 7.910 | 8.760 | 7.620 | 8.530 | 120,701 | +0.65(+8.25%) |
Mar 07, 2022 | 7.740 | 8.080 | 7.425 | 7.880 | 124,275 | +0.15(+1.94%) |
Mar 04, 2022 | 7.710 | 8.180 | 7.630 | 7.730 | 120,733 | -0.12(-1.53%) |
Mar 03, 2022 | 8.110 | 8.400 | 7.515 | 7.850 | 224,902 | -0.25(-3.09%) |
Mar 02, 2022 | 7.980 | 8.220 | 7.850 | 8.100 | 115,350 | +0.22(+2.79%) |
Mar 01, 2022 | 7.770 | 8.155 | 7.770 | 7.880 | 189,274 | +0.10(+1.29%) |
Feb 28, 2022 | 8.130 | 8.300 | 7.700 | 7.780 | 187,496 | -0.44(-5.35%) |
Feb 25, 2022 | 8.610 | 8.330 | 8.030 | 8.220 | 159,000 | -0.33(-3.86%) |
Feb 24, 2022 | 8.140 | 8.605 | 8.040 | 8.550 | 210,025 | +0.02(+0.23%) |
Feb 23, 2022 | 9.160 | 9.160 | 8.480 | 8.530 | 86,178 | -0.54(-5.95%) |
Feb 22, 2022 | 8.760 | 9.250 | 8.640 | 9.070 | 249,626 | +0.07(+0.78%) |
Feb 18, 2022 | 9.000 | 0 | -0.25(-2.70%) | |||
Feb 17, 2022 | 10.71 | 10.71 | 9.070 | 9.250 | 268,853 | -1.35(-12.74%) |
Feb 16, 2022 | 10.46 | 11.08 | 10.28 | 10.60 | 107,882 | +0.49(+4.85%) |
Feb 15, 2022 | 9.620 | 10.28 | 9.545 | 10.11 | 97,844 | +0.64(+6.76%) |
Feb 14, 2022 | 10.13 | 10.25 | 9.430 | 9.470 | 115,011 | -0.56(-5.58%) |
Feb 11, 2022 | 10.08 | 10.50 | 9.630 | 10.03 | 303,375 | +0.04(+0.40%) |
Feb 10, 2022 | 10.43 | 10.89 | 9.890 | 9.990 | 99,419 | -0.82(-7.59%) |
Feb 09, 2022 | 10.32 | 10.88 | 10.18 | 10.81 | 267,881 | +0.58(+5.67%) |
Feb 08, 2022 | 10.07 | 10.29 | 9.840 | 10.23 | 138,159 | +0.12(+1.19%) |
Feb 07, 2022 | 9.910 | 10.72 | 9.900 | 10.11 | 177,857 | +0.16(+1.61%) |
Feb 04, 2022 | 9.470 | 10.34 | 9.310 | 9.950 | 150,450 | +0.51(+5.40%) |
Feb 03, 2022 | 9.770 | 9.430 | 9.440 | 309,018 | -0.54(-5.41%) | |
Feb 02, 2022 | 11.26 | 11.47 | 9.970 | 9.980 | 103,266 | -1.32(-11.68%) |
Feb 01, 2022 | 10.98 | 11.39 | 10.67 | 11.30 | 322,844 | +0.32(+2.91%) |
Jan 31, 2022 | 10.20 | 10.98 | 97,964 | +0.68(+6.60%) | ||
Jan 28, 2022 | 10.82 | 10.82 | 9.920 | 10.30 | 127,214 | -0.46(-4.28%) |
Jan 27, 2022 | 11.78 | 11.83 | 10.66 | 10.76 | 69,130 | -0.89(-7.64%) |
Jan 26, 2022 | 12.37 | 12.90 | 11.54 | 11.65 | 70,785 | -0.37(-3.08%) |
Jan 25, 2022 | 12.13 | 12.46 | 11.40 | 12.02 | 50,101 | -0.39(-3.14%) |
Jan 24, 2022 | 12.22 | 12.59 | 11.72 | 12.41 | 167,641 | -0.15(-1.19%) |
Jan 21, 2022 | 12.55 | 13.37 | 12.35 | 12.56 | 109,312 | -0.20(-1.57%) |
Jan 20, 2022 | 12.94 | 13.42 | 12.75 | 12.76 | 166,067 | -0.09(-0.70%) |
Jan 19, 2022 | 15.23 | 16.07 | 12.83 | 12.85 | 165,355 | -2.40(-15.74%) |
Jan 18, 2022 | 15.17 | 15.57 | 15.06 | 15.25 | 245,647 | -0.28(-1.80%) |
Jan 14, 2022 | 15.53 | 0 | +0.87(+5.93%) | |||
Jan 13, 2022 | 15.02 | 15.45 | 14.50 | 14.66 | 415,582 | -0.43(-2.85%) |
Jan 12, 2022 | 15.77 | 15.77 | 14.65 | 15.09 | 176,311 | -0.42(-2.71%) |
Jan 11, 2022 | 15.08 | 15.97 | 14.97 | 15.51 | 109,702 | +0.49(+3.26%) |
Jan 10, 2022 | 14.90 | 15.21 | 14.24 | 15.02 | 103,595 | +0.16(+1.08%) |
Jan 07, 2022 | 15.45 | 15.45 | 14.56 | 14.86 | 103,604 | -0.72(-4.62%) |
Jan 06, 2022 | 16.31 | 16.39 | 15.40 | 15.58 | 45,117 | -0.84(-5.12%) |
Jan 05, 2022 | 16.64 | 17.12 | 15.84 | 16.42 | 58,482 | -0.41(-2.44%) |
Jan 04, 2022 | 17.87 | 18.02 | 16.74 | 16.83 | 30,658 | -1.16(-6.45%) |
Jan 03, 2022 | 17.43 | 18.39 | 16.79 | 17.99 | 55,458 | +0.27(+1.52%) |
Dec 31, 2021 | 17.94 | 18.69 | 17.51 | 17.72 | 48,285 | -0.44(-2.42%) |
Dec 30, 2021 | 17.45 | 18.90 | 17.45 | 18.16 | 47,159 | +0.75(+4.31%) |
Dec 29, 2021 | 18.31 | 18.31 | 17.26 | 17.41 | 43,894 | -0.69(-3.81%) |
Dec 28, 2021 | 17.66 | 18.99 | 17.66 | 18.10 | 371,459 | +0.21(+1.17%) |
Dec 27, 2021 | 18.34 | 18.34 | 17.69 | 17.89 | 35,685 | -0.51(-2.77%) |
Dec 23, 2021 | 16.64 | 19.13 | 16.02 | 18.40 | 108,860 | +1.90(+11.52%) |
Dec 22, 2021 | 17.22 | 18.21 | 16.43 | 16.50 | 178,725 | -0.86(-4.95%) |
Dec 21, 2021 | 17.30 | 17.79 | 16.97 | 17.36 | 52,048 | +0.24(+1.40%) |
Dec 20, 2021 | 17.12 | 17.63 | 16.44 | 17.12 | 67,181 | +0.00(+0.00%) |
Dec 17, 2021 | 16.69 | 18.15 | 16.53 | 17.12 | 331,609 | +0.46(+2.76%) |
Dec 16, 2021 | 17.89 | 18.26 | 16.50 | 16.66 | 74,475 | -1.04(-5.88%) |
Dec 15, 2021 | 16.90 | 17.73 | 16.04 | 17.70 | 100,070 | +0.81(+4.80%) |
Dec 14, 2021 | 16.93 | 17.16 | 15.88 | 16.89 | 59,976 | -0.36(-2.09%) |
Dec 13, 2021 | 17.60 | 18.25 | 17.07 | 17.25 | 57,719 | -0.40(-2.27%) |
Dec 10, 2021 | 18.08 | 18.42 | 17.03 | 17.65 | 59,352 | -0.49(-2.70%) |
Dec 09, 2021 | 19.47 | 19.47 | 17.94 | 18.14 | 82,974 | -1.38(-7.07%) |
Dec 08, 2021 | 19.69 | 20.07 | 19.04 | 19.52 | 37,381 | -0.25(-1.26%) |
Dec 07, 2021 | 19.28 | 20.20 | 18.24 | 19.77 | 51,599 | +0.97(+5.16%) |
Dec 06, 2021 | 19.64 | 19.64 | 18.19 | 18.80 | 73,797 | -0.71(-3.64%) |
Dec 03, 2021 | 20.06 | 21.68 | 19.00 | 19.51 | 102,060 | -0.26(-1.32%) |
Dec 02, 2021 | 18.68 | 20.03 | 18.47 | 19.77 | 53,470 | +1.03(+5.50%) |
Dec 01, 2021 | 20.42 | 20.58 | 18.69 | 18.74 | 145,627 | -1.24(-6.21%) |
Nov 30, 2021 | 19.21 | 20.03 | 19.21 | 19.98 | 88,818 | +0.47(+2.41%) |
Nov 29, 2021 | 19.62 | 19.93 | 18.92 | 19.51 | 96,900 | +0.39(+2.04%) |
Nov 26, 2021 | 19.72 | 20.66 | 18.68 | 19.12 | 69,713 | -1.35(-6.60%) |
Nov 24, 2021 | 19.79 | 20.82 | 19.44 | 20.47 | 43,390 | +0.51(+2.56%) |
Nov 23, 2021 | 20.05 | 20.69 | 18.76 | 19.96 | 104,026 | -0.15(-0.75%) |
Nov 22, 2021 | 21.36 | 21.54 | 19.94 | 20.11 | 79,607 | -1.06(-5.01%) |
Nov 19, 2021 | 21.42 | 22.38 | 20.91 | 21.17 | 228,077 | -0.37(-1.72%) |
Nov 18, 2021 | 22.00 | 21.73 | 21.37 | 21.54 | 581,921 | -0.29(-1.33%) |
Nov 17, 2021 | 22.12 | 22.12 | 21.38 | 21.83 | 37,106 | -0.29(-1.31%) |
Nov 16, 2021 | 22.01 | 22.51 | 21.69 | 22.12 | 60,037 | +0.20(+0.91%) |
Nov 15, 2021 | 22.77 | 23.47 | 21.65 | 21.92 | 67,440 | -1.07(-4.65%) |
Nov 12, 2021 | 23.65 | 23.65 | 22.27 | 22.99 | 51,058 | -0.39(-1.67%) |
Nov 11, 2021 | 23.96 | 24.46 | 23.23 | 23.38 | 82,228 | -0.23(-0.97%) |
Nov 10, 2021 | 24.59 | 23.61 | 52,960 | -0.98(-3.99%) | ||
Nov 09, 2021 | 25.16 | 25.16 | 24.27 | 24.59 | 50,904 | -0.41(-1.64%) |
Nov 08, 2021 | 25.90 | 26.00 | 24.47 | 25.00 | 66,464 | -0.48(-1.88%) |
Nov 05, 2021 | 25.28 | 26.05 | 24.16 | 25.48 | 67,978 | +0.47(+1.88%) |
Nov 04, 2021 | 24.78 | 25.70 | 24.67 | 25.01 | 51,555 | -0.28(-1.11%) |
Nov 03, 2021 | 24.83 | 25.58 | 24.25 | 25.29 | 101,455 | +0.29(+1.16%) |
Nov 02, 2021 | 24.97 | 25.05 | 24.09 | 25.00 | 51,702 | +0.21(+0.85%) |
Nov 01, 2021 | 23.77 | 25.09 | 23.77 | 24.79 | 75,874 | +1.02(+4.29%) |
Oct 29, 2021 | 24.02 | 24.47 | 23.77 | 23.77 | 60,364 | -0.46(-1.90%) |
Oct 28, 2021 | 23.49 | 24.33 | 23.25 | 24.23 | 56,886 | +0.92(+3.95%) |
Oct 27, 2021 | 23.58 | 24.35 | 23.01 | 23.31 | 45,653 | -0.53(-2.22%) |
Oct 26, 2021 | 23.40 | 23.84 | 52,223 | +0.44(+1.88%) | ||
Oct 25, 2021 | 22.81 | 23.41 | 22.27 | 23.40 | 50,243 | +0.64(+2.81%) |
Oct 22, 2021 | 23.14 | 22.28 | 22.76 | 33,817 | -0.38(-1.64%) | |
Oct 21, 2021 | 22.30 | 23.53 | 22.30 | 23.14 | 41,317 | +0.86(+3.86%) |
Oct 20, 2021 | 22.32 | 22.81 | 22.09 | 22.28 | 46,414 | +0.19(+0.86%) |
Oct 19, 2021 | 21.70 | 22.25 | 21.34 | 22.09 | 63,846 | +0.49(+2.27%) |
Oct 18, 2021 | 22.84 | 23.18 | 21.01 | 21.60 | 107,383 | -1.59(-6.86%) |
Oct 15, 2021 | 23.67 | 23.67 | 22.36 | 23.19 | 224,664 | +0.05(+0.22%) |
Oct 14, 2021 | 22.25 | 23.32 | 22.03 | 23.14 | 80,236 | +1.25(+5.71%) |
Oct 13, 2021 | 21.16 | 22.11 | 20.51 | 21.89 | 45,608 | +0.89(+4.24%) |
Oct 12, 2021 | 20.85 | 22.57 | 20.73 | 21.00 | 32,696 | +0.28(+1.35%) |
Oct 11, 2021 | 20.73 | 21.23 | 20.15 | 20.72 | 37,827 | -0.22(-1.05%) |
Oct 08, 2021 | 22.67 | 22.84 | 20.78 | 20.94 | 84,537 | -1.75(-7.71%) |
Oct 07, 2021 | 22.75 | 23.87 | 22.33 | 22.69 | 56,719 | -0.11(-0.48%) |
Oct 06, 2021 | 24.93 | 25.70 | 22.56 | 22.80 | 125,197 | -2.16(-8.65%) |
Oct 05, 2021 | 24.42 | 25.06 | 23.75 | 24.96 | 63,920 | +0.77(+3.18%) |
Oct 04, 2021 | 24.41 | 24.60 | 23.74 | 24.19 | 77,851 | -0.34(-1.39%) |
Oct 01, 2021 | 23.11 | 24.54 | 22.33 | 24.53 | 88,471 | +1.51(+6.56%) |
Sep 30, 2021 | 23.43 | 24.02 | 22.50 | 23.02 | 54,731 | -0.06(-0.26%) |
Sep 29, 2021 | 24.20 | 24.40 | 23.01 | 23.08 | 57,412 | -1.00(-4.15%) |
Sep 28, 2021 | 24.79 | 24.79 | 23.80 | 24.08 | 73,214 | -0.79(-3.18%) |
Sep 27, 2021 | 23.34 | 24.99 | 23.18 | 24.87 | 95,271 | +2.20(+9.70%) |
Sep 24, 2021 | 23.12 | 23.15 | 22.54 | 22.67 | 47,419 | -0.48(-2.07%) |
Sep 23, 2021 | 24.07 | 24.07 | 22.77 | 23.15 | 99,265 | -0.29(-1.24%) |
Sep 22, 2021 | 22.47 | 23.47 | 22.19 | 23.44 | 113,187 | +0.99(+4.41%) |
Sep 21, 2021 | 21.31 | 22.58 | 21.31 | 22.45 | 184,533 | +1.10(+5.15%) |
Sep 20, 2021 | 23.51 | 23.51 | 20.80 | 21.35 | 240,971 | -2.34(-9.88%) |
Sep 17, 2021 | 24.33 | 25.71 | 23.50 | 23.69 | 1,526,237 | -0.48(-1.99%) |
Sep 16, 2021 | 23.24 | 24.28 | 22.51 | 24.17 | 259,383 | +0.90(+3.87%) |
Sep 15, 2021 | 22.55 | 23.79 | 22.43 | 23.27 | 300,242 | +0.73(+3.24%) |
Sep 14, 2021 | 22.58 | 23.49 | 22.22 | 22.54 | 171,761 | +0.04(+0.18%) |
Sep 13, 2021 | 23.91 | 23.91 | 22.07 | 22.50 | 104,205 | -1.42(-5.94%) |
Sep 10, 2021 | 22.42 | 24.26 | 22.40 | 23.92 | 176,762 | +1.42(+6.31%) |
Sep 09, 2021 | 22.78 | 24.34 | 22.47 | 22.50 | 138,055 | -0.47(-2.05%) |
Sep 08, 2021 | 23.30 | 23.79 | 22.46 | 22.97 | 117,480 | -0.40(-1.71%) |
Sep 07, 2021 | 23.85 | 24.73 | 23.26 | 23.37 | 162,731 | -0.36(-1.52%) |
Sep 03, 2021 | 23.50 | 24.40 | 23.28 | 23.73 | 133,508 | +0.05(+0.21%) |
Sep 02, 2021 | 23.51 | 23.96 | 23.11 | 23.68 | 108,166 | +0.33(+1.41%) |
Sep 01, 2021 | 22.17 | 23.65 | 22.01 | 23.35 | 139,443 | +1.23(+5.56%) |
Aug 31, 2021 | 22.01 | 22.78 | 21.68 | 22.12 | 147,786 | +0.06(+0.27%) |
Aug 30, 2021 | 21.61 | 22.60 | 21.25 | 22.06 | 147,625 | +0.55(+2.56%) |
Aug 27, 2021 | 20.57 | 22.00 | 20.43 | 21.51 | 109,797 | +0.89(+4.32%) |
Aug 26, 2021 | 20.15 | 20.85 | 20.15 | 20.62 | 127,571 | +0.32(+1.58%) |
Aug 25, 2021 | 20.02 | 21.23 | 20.02 | 20.30 | 205,051 | +0.13(+0.64%) |
Aug 24, 2021 | 20.25 | 20.25 | 19.86 | 20.17 | 169,840 | +0.17(+0.85%) |
Aug 23, 2021 | 18.87 | 20.63 | 18.84 | 20.00 | 283,203 | +1.45(+7.82%) |
Aug 20, 2021 | 17.76 | 18.85 | 17.60 | 18.55 | 289,570 | +0.74(+4.15%) |
Aug 19, 2021 | 17.94 | 18.23 | 17.58 | 17.81 | 155,818 | -0.23(-1.27%) |
Aug 18, 2021 | 17.97 | 18.84 | 17.60 | 18.04 | 98,416 | +0.08(+0.45%) |
Aug 17, 2021 | 18.12 | 18.46 | 17.60 | 17.96 | 238,011 | -0.17(-0.94%) |
Aug 16, 2021 | 20.63 | 20.63 | 18.01 | 18.13 | 96,895 | -2.46(-11.95%) |
Aug 13, 2021 | 20.20 | 20.85 | 20.17 | 20.59 | 148,362 | +0.40(+1.98%) |
Aug 12, 2021 | 20.27 | 20.84 | 19.80 | 20.19 | 268,263 | -0.07(-0.35%) |
Aug 11, 2021 | 21.17 | 21.41 | 20.11 | 20.26 | 243,177 | -0.82(-3.89%) |
Aug 10, 2021 | 20.79 | 21.69 | 20.70 | 21.08 | 264,106 | +0.27(+1.30%) |
Aug 09, 2021 | 21.59 | 21.78 | 20.49 | 20.81 | 146,675 | -0.65(-3.03%) |
Aug 06, 2021 | 20.44 | 21.67 | 19.54 | 21.46 | 285,636 | +1.42(+7.09%) |
Aug 05, 2021 | 19.69 | 20.39 | 19.50 | 20.04 | 693,537 | +0.33(+1.67%) |
Aug 04, 2021 | 19.80 | 20.68 | 19.52 | 19.71 | 98,319 | -0.29(-1.45%) |
Aug 03, 2021 | 21.54 | 21.54 | 19.98 | 20.00 | 90,413 | -1.30(-6.10%) |
Aug 02, 2021 | 22.12 | 22.21 | 21.22 | 21.30 | 79,479 | -0.28(-1.30%) |
Jul 30, 2021 | 21.79 | 22.00 | 21.34 | 21.58 | 96,397 | -0.29(-1.33%) |
Jul 29, 2021 | 22.04 | 22.75 | 21.69 | 21.87 | 88,742 | -0.02(-0.09%) |
Jul 28, 2021 | 21.73 | 22.32 | 21.73 | 21.89 | 84,465 | +0.25(+1.16%) |
Jul 27, 2021 | 21.46 | 21.88 | 21.02 | 21.64 | 205,194 | -0.10(-0.46%) |
Jul 26, 2021 | 21.94 | 22.15 | 21.39 | 21.74 | 124,393 | -0.26(-1.18%) |
Jul 23, 2021 | 21.56 | 22.10 | 20.75 | 22.00 | 909,782 | +0.51(+2.37%) |
Jul 22, 2021 | 21.76 | 22.05 | 21.37 | 21.49 | 253,460 | -0.36(-1.65%) |
Jul 21, 2021 | 21.69 | 22.09 | 20.50 | 21.85 | 1,387,769 | +0.16(+0.74%) |
Jul 20, 2021 | 21.63 | 22.39 | 21.07 | 21.69 | 108,785 | +0.00(+0.00%) |
Jul 19, 2021 | 20.86 | 22.48 | 20.62 | 21.69 | 113,629 | +0.57(+2.70%) |
Jul 16, 2021 | 21.38 | 22.06 | 21.05 | 21.12 | 37,847 | +0.05(+0.24%) |
Jul 15, 2021 | 20.93 | 21.37 | 20.15 | 21.07 | 80,109 | -0.11(-0.52%) |
Jul 14, 2021 | 23.00 | 23.00 | 21.09 | 21.18 | 87,374 | -1.66(-7.27%) |
Jul 13, 2021 | 22.77 | 23.60 | 22.11 | 22.84 | 68,476 | +0.23(+1.02%) |
Jul 12, 2021 | 22.46 | 23.02 | 22.14 | 22.61 | 60,478 | -0.03(-0.13%) |
Jul 09, 2021 | 22.11 | 22.90 | 21.86 | 22.64 | 40,122 | +0.67(+3.05%) |
Jul 08, 2021 | 21.62 | 23.00 | 21.53 | 21.97 | 108,814 | -0.21(-0.95%) |
Jul 07, 2021 | 22.64 | 22.89 | 21.71 | 22.18 | 97,994 | -0.36(-1.60%) |
Jul 06, 2021 | 23.82 | 23.82 | 22.00 | 22.54 | 78,008 | -0.99(-4.21%) |
Jul 02, 2021 | 23.80 | 23.80 | 23.09 | 23.53 | 58,258 | -0.23(-0.97%) |
Jul 01, 2021 | 23.50 | 24.30 | 23.08 | 23.76 | 102,604 | +0.48(+2.06%) |
Jun 30, 2021 | 23.69 | 24.41 | 23.08 | 23.28 | 85,690 | -0.52(-2.18%) |
Jun 29, 2021 | 24.36 | 25.09 | 23.63 | 23.80 | 84,572 | -0.35(-1.45%) |
Jun 28, 2021 | 25.01 | 25.10 | 23.77 | 24.15 | 72,309 | -0.59(-2.38%) |
Jun 25, 2021 | 24.27 | 24.95 | 23.97 | 24.74 | 582,253 | +0.36(+1.48%) |
Jun 24, 2021 | 24.32 | 25.27 | 23.95 | 24.38 | 134,006 | +0.22(+0.91%) |
Jun 23, 2021 | 23.33 | 24.36 | 22.88 | 24.16 | 114,895 | +1.05(+4.54%) |
Jun 22, 2021 | 22.75 | 23.56 | 22.27 | 23.11 | 77,807 | -0.07(-0.30%) |
Jun 21, 2021 | 23.91 | 24.78 | 23.00 | 23.18 | 140,522 | -0.65(-2.73%) |
Jun 18, 2021 | 24.32 | 24.63 | 23.46 | 23.83 | 139,389 | -0.93(-3.76%) |
Jun 17, 2021 | 23.73 | 24.87 | 22.64 | 24.76 | 144,423 | +0.94(+3.95%) |
Jun 16, 2021 | 23.24 | 24.34 | 22.78 | 23.82 | 128,057 | +0.24(+1.02%) |
Jun 15, 2021 | 24.43 | 24.85 | 23.18 | 23.58 | 98,773 | -0.92(-3.76%) |
Jun 14, 2021 | 24.58 | 25.20 | 24.29 | 24.50 | 46,539 | +0.04(+0.16%) |
Jun 11, 2021 | 24.29 | 25.24 | 23.72 | 24.46 | 137,134 | +0.24(+0.99%) |
Jun 10, 2021 | 24.16 | 25.18 | 23.61 | 24.22 | 95,649 | +0.27(+1.13%) |
Jun 09, 2021 | 24.75 | 25.95 | 23.45 | 23.95 | 99,170 | -0.63(-2.56%) |
Jun 08, 2021 | 23.62 | 25.76 | 23.33 | 24.58 | 135,598 | +1.32(+5.67%) |
Jun 07, 2021 | 23.28 | 24.13 | 22.30 | 23.26 | 158,850 | -0.01(-0.04%) |
Jun 04, 2021 | 21.50 | 23.62 | 21.34 | 23.27 | 140,489 | +0.74(+3.28%) |
Jun 03, 2021 | 22.90 | 23.65 | 22.15 | 22.53 | 125,752 | -0.50(-2.17%) |
Jun 02, 2021 | 23.08 | 23.84 | 22.19 | 23.03 | 105,838 | +0.07(+0.30%) |