Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.32 | 13.47 | 13.14 | 13.23 | 557,004 | -0.20(-1.49%) |
May 27, 2022 | 13.22 | 13.59 | 13.22 | 13.43 | 191,327 | +0.36(+2.75%) |
May 26, 2022 | 12.73 | 13.26 | 12.23 | 13.07 | 180,305 | +0.48(+3.81%) |
May 25, 2022 | 12.34 | 12.72 | 11.87 | 12.59 | 197,013 | +0.04(+0.32%) |
May 24, 2022 | 12.66 | 12.91 | 12.27 | 12.55 | 236,724 | -0.28(-2.18%) |
May 23, 2022 | 12.32 | 12.98 | 12.11 | 12.83 | 325,253 | +0.80(+6.65%) |
May 20, 2022 | 12.05 | 12.48 | 11.79 | 12.03 | 319,851 | +0.42(+3.62%) |
May 19, 2022 | 10.97 | 11.90 | 10.97 | 11.61 | 357,182 | +0.60(+5.45%) |
May 18, 2022 | 10.91 | 11.14 | 10.48 | 11.01 | 380,074 | -0.18(-1.61%) |
May 17, 2022 | 12.04 | 12.25 | 11.10 | 11.19 | 265,671 | -0.55(-4.68%) |
May 16, 2022 | 11.53 | 11.81 | 11.16 | 11.74 | 277,625 | +0.17(+1.47%) |
May 13, 2022 | 11.54 | 11.85 | 11.44 | 11.57 | 323,983 | +0.27(+2.39%) |
May 12, 2022 | 10.99 | 11.58 | 10.88 | 11.30 | 198,652 | +0.19(+1.71%) |
May 11, 2022 | 11.66 | 12.08 | 10.98 | 11.11 | 179,270 | -0.42(-3.64%) |
May 10, 2022 | 11.50 | 11.57 | 10.93 | 11.53 | 325,685 | +0.28(+2.49%) |
May 09, 2022 | 11.82 | 11.82 | 10.89 | 11.25 | 289,463 | -0.80(-6.64%) |
May 06, 2022 | 13.00 | 13.07 | 11.91 | 12.05 | 222,048 | -1.02(-7.80%) |
May 05, 2022 | 14.16 | 14.38 | 12.88 | 13.07 | 181,548 | -1.37(-9.49%) |
May 04, 2022 | 13.82 | 14.91 | 13.45 | 14.44 | 275,824 | +0.81(+5.98%) |
May 03, 2022 | 14.21 | 14.33 | 13.62 | 13.62 | 239,379 | -0.63(-4.45%) |
May 02, 2022 | 14.05 | 14.30 | 13.96 | 14.26 | 175,795 | +0.13(+0.92%) |
Apr 29, 2022 | 14.22 | 14.45 | 13.78 | 14.13 | 264,990 | -0.13(-0.91%) |
Apr 28, 2022 | 14.14 | 14.39 | 13.88 | 14.26 | 264,510 | +0.25(+1.78%) |
Apr 27, 2022 | 14.26 | 14.58 | 13.92 | 14.01 | 199,257 | -0.39(-2.71%) |
Apr 26, 2022 | 14.48 | 14.53 | 14.27 | 14.40 | 159,235 | -0.20(-1.37%) |
Apr 25, 2022 | 14.85 | 14.85 | 14.23 | 14.60 | 124,735 | +0.19(+1.32%) |
Apr 22, 2022 | 14.42 | 14.59 | 14.32 | 14.41 | 148,824 | -0.01(-0.07%) |
Apr 21, 2022 | 15.08 | 15.08 | 14.35 | 14.42 | 113,184 | -0.35(-2.37%) |
Apr 20, 2022 | 15.40 | 15.40 | 14.73 | 14.77 | 117,177 | -0.54(-3.53%) |
Apr 19, 2022 | 14.65 | 15.50 | 14.62 | 15.31 | 155,437 | +0.65(+4.43%) |
Apr 18, 2022 | 14.97 | 14.97 | 14.39 | 14.66 | 198,044 | -0.25(-1.68%) |
Apr 14, 2022 | 15.61 | 15.84 | 14.87 | 14.91 | 305,469 | -0.64(-4.12%) |
Apr 13, 2022 | 14.77 | 15.57 | 14.42 | 15.55 | 293,273 | +0.78(+5.28%) |
Apr 12, 2022 | 14.70 | 14.96 | 14.24 | 14.77 | 162,724 | +0.39(+2.71%) |
Apr 11, 2022 | 14.12 | 14.49 | 13.85 | 14.38 | 174,118 | +0.10(+0.70%) |
Apr 08, 2022 | 14.83 | 14.98 | 14.27 | 14.28 | 168,310 | -0.60(-4.03%) |
Apr 07, 2022 | 14.68 | 14.97 | 14.56 | 14.88 | 336,821 | +0.14(+0.95%) |
Apr 06, 2022 | 15.27 | 15.27 | 14.72 | 14.74 | 139,006 | -0.60(-3.91%) |
Apr 05, 2022 | 15.88 | 16.05 | 15.13 | 15.34 | 161,834 | -0.53(-3.34%) |
Apr 04, 2022 | 15.35 | 15.92 | 15.06 | 15.87 | 226,970 | +0.65(+4.27%) |
Apr 01, 2022 | 14.47 | 15.27 | 14.47 | 15.22 | 231,214 | +0.78(+5.40%) |
Mar 31, 2022 | 14.17 | 14.55 | 14.12 | 14.44 | 278,959 | +0.25(+1.76%) |
Mar 30, 2022 | 14.72 | 14.72 | 14.13 | 14.19 | 207,375 | -0.48(-3.27%) |
Mar 29, 2022 | 14.41 | 14.72 | 14.07 | 14.67 | 202,661 | +0.41(+2.88%) |
Mar 28, 2022 | 14.02 | 14.36 | 13.81 | 14.26 | 210,416 | +0.21(+1.49%) |
Mar 25, 2022 | 14.23 | 14.32 | 13.69 | 14.05 | 162,324 | -0.16(-1.13%) |
Mar 24, 2022 | 14.57 | 14.57 | 14.07 | 14.21 | 249,708 | -0.15(-1.04%) |
Mar 23, 2022 | 14.62 | 14.62 | 14.12 | 14.36 | 184,326 | -0.11(-0.76%) |
Mar 22, 2022 | 14.37 | 14.56 | 14.18 | 14.47 | 230,141 | +0.02(+0.14%) |
Mar 21, 2022 | 13.70 | 14.56 | 13.55 | 14.45 | 523,303 | +0.86(+6.33%) |
Mar 18, 2022 | 13.74 | 13.82 | 12.85 | 13.59 | 4,319,157 | +0.14(+1.04%) |
Mar 17, 2022 | 12.95 | 13.53 | 12.90 | 13.45 | 831,131 | +0.44(+3.38%) |
Mar 16, 2022 | 12.72 | 13.07 | 12.59 | 13.01 | 407,868 | +0.52(+4.16%) |
Mar 15, 2022 | 12.34 | 12.50 | 12.18 | 12.49 | 362,411 | +0.15(+1.22%) |
Mar 14, 2022 | 12.34 | 12.62 | 11.93 | 12.34 | 534,853 | -0.36(-2.83%) |
Mar 11, 2022 | 13.40 | 13.50 | 12.69 | 12.70 | 255,473 | -0.66(-4.94%) |
Mar 10, 2022 | 13.16 | 14.16 | 13.11 | 13.36 | 147,051 | +0.08(+0.60%) |
Mar 09, 2022 | 13.14 | 13.45 | 12.92 | 13.28 | 547,004 | +0.23(+1.76%) |
Mar 08, 2022 | 12.84 | 13.18 | 12.73 | 13.05 | 171,473 | +0.10(+0.77%) |
Mar 07, 2022 | 13.15 | 13.30 | 12.86 | 12.95 | 172,109 | -0.12(-0.92%) |
Mar 04, 2022 | 13.17 | 13.48 | 12.93 | 13.07 | 232,147 | -0.24(-1.80%) |
Mar 03, 2022 | 13.53 | 13.76 | 13.10 | 13.31 | 299,614 | -0.19(-1.41%) |
Mar 02, 2022 | 13.55 | 13.68 | 13.18 | 13.50 | 471,598 | +0.04(+0.30%) |
Mar 01, 2022 | 13.73 | 13.98 | 13.27 | 13.46 | 304,022 | -0.32(-2.32%) |
Feb 28, 2022 | 13.48 | 14.01 | 13.48 | 13.78 | 441,180 | +0.28(+2.07%) |
Feb 25, 2022 | 13.90 | 13.68 | 13.33 | 13.50 | 185,642 | -0.30(-2.17%) |
Feb 24, 2022 | 12.70 | 13.91 | 12.70 | 13.80 | 285,007 | +0.71(+5.42%) |
Feb 23, 2022 | 14.36 | 14.96 | 12.93 | 13.09 | 452,828 | -2.64(-16.78%) |
Feb 22, 2022 | 15.90 | 16.19 | 15.61 | 15.73 | 200,748 | -0.29(-1.81%) |
Feb 18, 2022 | 16.02 | 0 | -0.26(-1.60%) | |||
Feb 17, 2022 | 16.52 | 16.73 | 16.14 | 16.28 | 72,850 | -0.59(-3.50%) |
Feb 16, 2022 | 16.68 | 16.88 | 16.31 | 16.87 | 88,417 | +0.15(+0.90%) |
Feb 15, 2022 | 16.79 | 16.86 | 16.49 | 16.72 | 98,581 | +0.30(+1.83%) |
Feb 14, 2022 | 16.10 | 16.61 | 16.08 | 16.42 | 109,266 | +0.31(+1.92%) |
Feb 11, 2022 | 16.28 | 16.70 | 16.03 | 16.11 | 171,009 | -0.10(-0.62%) |
Feb 10, 2022 | 16.17 | 16.54 | 16.08 | 16.21 | 114,770 | -0.32(-1.94%) |
Feb 09, 2022 | 16.52 | 16.61 | 16.33 | 16.53 | 89,310 | +0.18(+1.10%) |
Feb 08, 2022 | 15.87 | 16.42 | 15.52 | 16.35 | 81,909 | +0.45(+2.83%) |
Feb 07, 2022 | 15.69 | 16.08 | 15.69 | 15.90 | 75,194 | +0.17(+1.08%) |
Feb 04, 2022 | 15.47 | 15.87 | 15.33 | 15.73 | 86,418 | +0.34(+2.21%) |
Feb 03, 2022 | 15.61 | 15.37 | 15.39 | 125,407 | -0.49(-3.09%) | |
Feb 02, 2022 | 16.63 | 16.71 | 15.65 | 15.88 | 178,261 | -0.11(-0.69%) |
Feb 01, 2022 | 16.01 | 16.03 | 15.60 | 15.99 | 144,600 | +0.46(+2.96%) |
Jan 28, 2022 | 15.16 | 15.54 | 14.97 | 15.53 | 175,174 | +0.34(+2.24%) |
Jan 27, 2022 | 15.67 | 15.72 | 15.06 | 15.19 | 97,831 | -0.27(-1.75%) |
Jan 26, 2022 | 15.70 | 16.15 | 15.37 | 15.46 | 125,368 | -0.04(-0.26%) |
Jan 25, 2022 | 15.89 | 16.03 | 15.38 | 15.50 | 155,964 | -0.73(-4.50%) |
Jan 24, 2022 | 15.60 | 16.30 | 15.21 | 16.23 | 232,721 | +0.36(+2.27%) |
Jan 21, 2022 | 15.91 | 16.50 | 15.79 | 15.87 | 447,444 | -0.23(-1.43%) |
Jan 20, 2022 | 16.70 | 17.05 | 16.01 | 16.10 | 231,036 | -0.37(-2.25%) |
Jan 19, 2022 | 16.17 | 16.51 | 16.08 | 16.47 | 270,184 | +0.36(+2.23%) |
Jan 18, 2022 | 16.41 | 16.41 | 16.01 | 16.11 | 270,379 | -0.43(-2.60%) |
Jan 14, 2022 | 16.54 | 0 | -0.57(-3.33%) | |||
Jan 13, 2022 | 17.45 | 17.61 | 17.05 | 17.11 | 114,221 | -0.31(-1.78%) |
Jan 12, 2022 | 17.63 | 17.79 | 17.03 | 17.42 | 200,912 | +0.01(+0.06%) |
Jan 11, 2022 | 16.86 | 17.46 | 16.59 | 17.41 | 122,185 | +0.59(+3.51%) |
Jan 10, 2022 | 16.22 | 16.87 | 15.88 | 16.82 | 246,185 | +0.37(+2.25%) |
Jan 07, 2022 | 16.74 | 16.93 | 16.45 | 16.45 | 185,410 | -0.22(-1.32%) |
Jan 06, 2022 | 16.32 | 16.76 | 16.28 | 16.67 | 157,181 | +0.26(+1.58%) |
Jan 05, 2022 | 17.00 | 17.09 | 16.38 | 16.41 | 152,758 | -0.74(-4.31%) |
Jan 04, 2022 | 17.35 | 17.35 | 16.80 | 17.15 | 147,976 | -0.08(-0.46%) |
Jan 03, 2022 | 16.99 | 17.26 | 16.74 | 17.23 | 126,738 | +0.30(+1.77%) |
Dec 31, 2021 | 17.12 | 17.13 | 16.79 | 16.93 | 79,858 | -0.12(-0.70%) |
Dec 30, 2021 | 17.23 | 17.30 | 16.96 | 17.05 | 126,179 | -0.10(-0.58%) |
Dec 29, 2021 | 17.00 | 17.21 | 16.81 | 17.15 | 91,679 | +0.14(+0.82%) |
Dec 28, 2021 | 16.88 | 17.06 | 16.71 | 17.01 | 127,302 | -0.10(-0.58%) |
Dec 27, 2021 | 17.04 | 17.28 | 16.92 | 17.11 | 141,170 | +0.18(+1.06%) |
Dec 23, 2021 | 16.56 | 17.05 | 16.39 | 16.93 | 180,683 | +0.38(+2.30%) |
Dec 22, 2021 | 16.58 | 16.70 | 16.14 | 16.55 | 152,453 | -0.02(-0.12%) |
Dec 21, 2021 | 16.12 | 16.62 | 15.73 | 16.57 | 176,778 | +0.71(+4.48%) |
Dec 20, 2021 | 16.41 | 16.59 | 15.59 | 15.86 | 268,956 | -0.64(-3.88%) |
Dec 17, 2021 | 16.10 | 16.85 | 15.88 | 16.50 | 1,820,086 | +0.19(+1.16%) |
Dec 16, 2021 | 16.93 | 16.93 | 16.16 | 16.31 | 311,214 | -0.45(-2.68%) |
Dec 15, 2021 | 16.44 | 16.84 | 15.86 | 16.76 | 197,473 | +0.30(+1.82%) |
Dec 14, 2021 | 16.49 | 16.97 | 15.95 | 16.46 | 298,737 | -0.34(-2.02%) |
Dec 13, 2021 | 16.15 | 16.93 | 15.94 | 16.80 | 265,666 | +0.77(+4.80%) |
Dec 10, 2021 | 16.59 | 16.59 | 15.92 | 16.03 | 140,340 | -0.41(-2.49%) |
Dec 09, 2021 | 16.81 | 17.03 | 16.26 | 16.44 | 182,371 | -0.52(-3.09%) |
Dec 08, 2021 | 16.90 | 17.15 | 16.69 | 16.96 | 99,346 | +0.11(+0.67%) |
Dec 07, 2021 | 16.80 | 17.19 | 16.54 | 16.85 | 145,285 | +0.40(+2.43%) |
Dec 06, 2021 | 16.50 | 16.77 | 16.10 | 16.45 | 189,500 | +0.03(+0.18%) |
Dec 03, 2021 | 17.10 | 17.10 | 16.28 | 16.42 | 170,607 | -0.67(-3.92%) |
Dec 02, 2021 | 16.65 | 17.13 | 16.50 | 17.09 | 187,183 | +0.35(+2.09%) |
Dec 01, 2021 | 17.49 | 17.56 | 16.69 | 16.74 | 146,974 | -0.35(-2.05%) |
Nov 30, 2021 | 16.94 | 17.45 | 16.94 | 17.09 | 264,335 | +0.29(+1.73%) |
Nov 29, 2021 | 17.02 | 17.08 | 16.74 | 16.80 | 159,113 | -0.10(-0.59%) |
Nov 26, 2021 | 17.21 | 17.50 | 16.69 | 16.90 | 158,349 | -0.75(-4.25%) |
Nov 24, 2021 | 17.15 | 17.75 | 17.00 | 17.65 | 109,655 | +0.36(+2.08%) |
Nov 23, 2021 | 17.83 | 17.98 | 17.21 | 17.29 | 301,390 | -0.69(-3.83%) |
Nov 22, 2021 | 18.50 | 18.56 | 17.92 | 17.98 | 149,108 | -0.43(-2.35%) |
Nov 19, 2021 | 18.56 | 19.07 | 18.34 | 18.41 | 178,281 | -0.02(-0.09%) |
Nov 18, 2021 | 18.99 | 18.49 | 18.38 | 18.43 | 149,908 | -0.55(-2.91%) |
Nov 17, 2021 | 18.97 | 19.04 | 18.58 | 18.98 | 248,358 | -0.08(-0.42%) |
Nov 16, 2021 | 19.03 | 19.35 | 18.97 | 19.06 | 236,706 | -0.32(-1.65%) |
Nov 15, 2021 | 19.67 | 19.67 | 18.88 | 19.38 | 286,613 | -0.16(-0.82%) |
Nov 12, 2021 | 20.06 | 20.06 | 19.49 | 19.54 | 188,651 | -0.44(-2.20%) |
Nov 11, 2021 | 20.54 | 20.54 | 19.96 | 19.98 | 119,955 | -0.50(-2.44%) |
Nov 10, 2021 | 20.97 | 20.48 | 85,125 | -0.57(-2.71%) | ||
Nov 09, 2021 | 21.15 | 21.18 | 20.46 | 21.05 | 97,541 | -0.08(-0.38%) |
Nov 08, 2021 | 21.17 | 21.44 | 21.02 | 21.13 | 91,084 | +0.00(+0.00%) |
Nov 05, 2021 | 21.15 | 21.45 | 21.02 | 21.13 | 171,842 | +0.03(+0.14%) |
Nov 04, 2021 | 21.52 | 21.57 | 21.00 | 21.10 | 146,144 | -0.20(-0.94%) |
Nov 03, 2021 | 20.93 | 21.60 | 20.47 | 21.30 | 363,778 | +0.88(+4.31%) |
Nov 02, 2021 | 20.55 | 20.60 | 19.95 | 20.42 | 119,588 | -0.18(-0.87%) |
Nov 01, 2021 | 20.44 | 20.69 | 20.54 | 20.60 | 155,322 | +0.18(+0.88%) |
Oct 29, 2021 | 20.28 | 20.50 | 20.18 | 20.42 | 80,074 | +0.01(+0.05%) |
Oct 28, 2021 | 20.22 | 20.75 | 20.22 | 20.41 | 94,164 | +0.31(+1.54%) |
Oct 27, 2021 | 20.43 | 20.71 | 19.98 | 20.10 | 69,988 | -0.41(-2.00%) |
Oct 26, 2021 | 20.94 | 20.51 | 71,915 | -0.38(-1.82%) | ||
Oct 25, 2021 | 20.53 | 21.34 | 20.46 | 20.89 | 111,095 | +0.28(+1.36%) |
Oct 22, 2021 | 21.20 | 21.20 | 20.57 | 20.61 | 109,188 | -0.55(-2.60%) |
Oct 21, 2021 | 20.43 | 21.21 | 20.43 | 21.16 | 91,799 | +0.52(+2.52%) |
Oct 20, 2021 | 20.55 | 20.92 | 20.45 | 20.64 | 111,253 | -0.10(-0.48%) |
Oct 19, 2021 | 20.65 | 21.06 | 20.59 | 20.74 | 115,831 | +0.24(+1.17%) |
Oct 18, 2021 | 20.22 | 20.56 | 20.11 | 20.50 | 99,644 | +0.21(+1.03%) |
Oct 15, 2021 | 20.58 | 20.62 | 20.24 | 20.29 | 186,588 | -0.02(-0.10%) |
Oct 14, 2021 | 20.62 | 20.75 | 20.09 | 20.31 | 146,018 | +0.04(+0.20%) |
Oct 13, 2021 | 20.00 | 20.29 | 18.88 | 20.27 | 99,203 | +0.45(+2.27%) |
Oct 12, 2021 | 19.44 | 19.89 | 19.41 | 19.82 | 88,396 | +0.44(+2.27%) |
Oct 11, 2021 | 19.51 | 19.76 | 19.35 | 19.38 | 133,175 | -0.34(-1.72%) |
Oct 08, 2021 | 19.65 | 19.96 | 19.51 | 19.72 | 160,695 | +0.02(+0.10%) |
Oct 07, 2021 | 19.54 | 19.90 | 19.52 | 19.70 | 191,933 | +0.43(+2.23%) |
Oct 06, 2021 | 18.66 | 19.31 | 18.66 | 19.27 | 584,194 | +0.37(+1.96%) |
Oct 05, 2021 | 19.00 | 19.33 | 18.68 | 18.90 | 157,468 | -0.08(-0.42%) |
Oct 04, 2021 | 19.21 | 19.61 | 18.71 | 18.98 | 227,043 | -0.43(-2.22%) |
Oct 01, 2021 | 18.96 | 19.50 | 18.63 | 19.41 | 333,984 | +0.63(+3.35%) |
Sep 30, 2021 | 18.87 | 19.33 | 18.70 | 18.78 | 186,104 | +0.02(+0.11%) |
Sep 29, 2021 | 17.95 | 19.64 | 17.88 | 18.76 | 517,517 | +0.90(+5.04%) |
Sep 28, 2021 | 18.50 | 18.62 | 17.77 | 17.86 | 199,491 | -0.79(-4.24%) |
Sep 27, 2021 | 18.74 | 18.93 | 18.42 | 18.65 | 154,041 | -0.20(-1.06%) |
Sep 24, 2021 | 18.70 | 19.00 | 18.66 | 18.85 | 125,337 | +0.08(+0.43%) |
Sep 23, 2021 | 18.72 | 18.84 | 18.44 | 18.77 | 214,243 | +0.09(+0.48%) |
Sep 22, 2021 | 18.73 | 18.75 | 18.35 | 18.68 | 155,910 | +0.08(+0.43%) |
Sep 21, 2021 | 18.38 | 18.80 | 18.27 | 18.60 | 203,097 | +0.40(+2.20%) |
Sep 20, 2021 | 19.35 | 19.39 | 17.89 | 18.20 | 345,702 | -1.47(-7.47%) |
Sep 17, 2021 | 19.52 | 20.35 | 19.48 | 19.67 | 2,546,350 | +0.03(+0.15%) |
Sep 16, 2021 | 20.25 | 20.39 | 19.64 | 19.64 | 565,329 | -0.80(-3.91%) |
Sep 15, 2021 | 20.38 | 20.54 | 19.97 | 20.44 | 301,779 | +0.03(+0.15%) |
Sep 14, 2021 | 20.02 | 20.91 | 19.87 | 20.41 | 536,323 | +0.42(+2.10%) |
Sep 13, 2021 | 19.22 | 20.91 | 19.18 | 19.99 | 772,482 | +0.96(+5.04%) |
Sep 10, 2021 | 19.39 | 19.39 | 18.82 | 19.03 | 209,351 | -0.30(-1.55%) |
Sep 09, 2021 | 18.48 | 19.48 | 18.37 | 19.33 | 229,613 | +0.78(+4.20%) |
Sep 08, 2021 | 18.77 | 18.92 | 18.49 | 18.55 | 158,565 | -0.22(-1.17%) |
Sep 07, 2021 | 19.52 | 19.71 | 18.63 | 18.77 | 208,749 | -0.71(-3.64%) |
Sep 03, 2021 | 19.12 | 19.58 | 18.90 | 19.48 | 473,983 | +0.39(+2.04%) |
Sep 02, 2021 | 18.99 | 19.14 | 18.38 | 19.09 | 501,797 | +0.16(+0.85%) |
Sep 01, 2021 | 19.30 | 19.46 | 18.71 | 18.93 | 302,854 | -0.34(-1.76%) |
Aug 31, 2021 | 19.02 | 19.49 | 18.84 | 19.27 | 124,604 | +0.16(+0.84%) |
Aug 30, 2021 | 19.45 | 19.74 | 18.99 | 19.11 | 128,035 | -0.29(-1.49%) |
Aug 27, 2021 | 18.77 | 19.46 | 18.77 | 19.40 | 326,292 | +0.64(+3.41%) |
Aug 26, 2021 | 19.13 | 19.16 | 18.73 | 18.76 | 188,828 | -0.50(-2.60%) |
Aug 25, 2021 | 19.17 | 19.59 | 19.16 | 19.26 | 123,243 | -0.02(-0.10%) |
Aug 24, 2021 | 19.23 | 19.50 | 18.99 | 19.28 | 169,134 | +0.39(+2.06%) |
Aug 23, 2021 | 18.17 | 18.96 | 18.00 | 18.89 | 226,309 | +0.83(+4.60%) |
Aug 20, 2021 | 18.27 | 18.43 | 17.95 | 18.06 | 345,909 | -0.30(-1.63%) |
Aug 19, 2021 | 18.61 | 19.03 | 18.32 | 18.36 | 198,840 | -0.46(-2.44%) |
Aug 18, 2021 | 19.12 | 19.33 | 18.77 | 18.82 | 165,967 | -0.30(-1.57%) |
Aug 17, 2021 | 18.98 | 19.34 | 18.87 | 19.12 | 142,340 | -0.10(-0.52%) |
Aug 16, 2021 | 20.40 | 20.45 | 19.21 | 19.22 | 214,736 | -1.19(-5.83%) |
Aug 13, 2021 | 20.83 | 20.92 | 20.23 | 20.41 | 233,913 | -0.42(-2.02%) |
Aug 12, 2021 | 20.70 | 20.99 | 20.35 | 20.83 | 458,059 | +0.81(+4.05%) |
Aug 11, 2021 | 19.59 | 20.14 | 19.47 | 20.02 | 388,690 | +0.41(+2.09%) |
Aug 10, 2021 | 18.81 | 19.80 | 18.56 | 19.61 | 561,758 | +0.58(+3.05%) |
Aug 09, 2021 | 18.75 | 19.12 | 18.48 | 19.03 | 678,232 | +0.37(+1.98%) |
Aug 06, 2021 | 19.34 | 19.39 | 18.63 | 18.66 | 565,786 | -0.25(-1.32%) |
Aug 05, 2021 | 20.35 | 20.72 | 18.33 | 18.91 | 1,386,852 | -6.01(-24.12%) |
Aug 04, 2021 | 25.29 | 25.50 | 24.65 | 24.92 | 103,986 | -0.33(-1.31%) |
Aug 03, 2021 | 24.99 | 25.46 | 24.65 | 25.25 | 147,804 | +0.37(+1.49%) |
Aug 02, 2021 | 24.69 | 25.13 | 24.68 | 24.88 | 108,106 | +0.21(+0.85%) |
Jul 30, 2021 | 25.00 | 25.11 | 24.46 | 24.67 | 124,137 | -0.46(-1.83%) |
Jul 29, 2021 | 25.05 | 25.26 | 24.91 | 25.13 | 60,391 | +0.19(+0.76%) |
Jul 28, 2021 | 24.37 | 25.11 | 24.37 | 24.94 | 79,608 | +0.64(+2.63%) |
Jul 27, 2021 | 24.47 | 24.54 | 23.90 | 24.30 | 92,125 | -0.18(-0.74%) |
Jul 26, 2021 | 24.50 | 25.00 | 24.36 | 24.48 | 90,635 | -0.09(-0.37%) |
Jul 23, 2021 | 24.39 | 24.61 | 24.16 | 24.57 | 106,546 | +0.13(+0.53%) |
Jul 22, 2021 | 24.62 | 24.98 | 24.11 | 24.44 | 89,725 | -0.26(-1.05%) |
Jul 21, 2021 | 24.14 | 24.70 | 24.14 | 24.70 | 76,289 | +0.45(+1.86%) |
Jul 20, 2021 | 23.87 | 24.71 | 23.73 | 24.25 | 171,728 | +0.60(+2.54%) |
Jul 19, 2021 | 23.26 | 23.94 | 23.01 | 23.65 | 123,313 | +0.10(+0.42%) |
Jul 16, 2021 | 23.90 | 24.34 | 23.45 | 23.55 | 111,881 | -0.10(-0.42%) |
Jul 15, 2021 | 23.78 | 23.95 | 23.28 | 23.65 | 88,238 | -0.24(-1.00%) |
Jul 14, 2021 | 24.54 | 24.59 | 23.85 | 23.89 | 85,628 | -0.40(-1.65%) |
Jul 13, 2021 | 24.47 | 24.78 | 24.23 | 24.29 | 101,555 | -0.29(-1.18%) |
Jul 12, 2021 | 25.55 | 25.66 | 24.46 | 24.58 | 129,263 | -0.97(-3.80%) |
Jul 09, 2021 | 25.04 | 25.62 | 24.77 | 25.55 | 89,054 | +0.56(+2.24%) |
Jul 08, 2021 | 25.37 | 25.37 | 24.23 | 24.99 | 122,216 | +0.09(+0.36%) |
Jul 07, 2021 | 25.32 | 25.42 | 24.52 | 24.90 | 118,692 | -0.31(-1.23%) |
Jul 06, 2021 | 25.15 | 25.45 | 24.75 | 25.21 | 129,212 | +0.15(+0.60%) |
Jul 02, 2021 | 25.48 | 25.48 | 24.86 | 25.06 | 110,515 | -0.20(-0.79%) |
Jul 01, 2021 | 25.40 | 25.72 | 25.18 | 25.26 | 193,370 | -0.28(-1.10%) |
Jun 30, 2021 | 25.98 | 26.04 | 25.52 | 25.54 | 141,035 | -0.57(-2.18%) |
Jun 29, 2021 | 26.27 | 26.73 | 26.05 | 26.11 | 94,589 | -0.15(-0.57%) |
Jun 28, 2021 | 26.24 | 26.43 | 25.81 | 26.26 | 178,170 | +0.08(+0.31%) |
Jun 25, 2021 | 26.64 | 26.81 | 26.05 | 26.18 | 226,515 | -0.48(-1.80%) |
Jun 24, 2021 | 26.43 | 26.80 | 26.38 | 26.66 | 66,520 | +0.37(+1.41%) |
Jun 23, 2021 | 26.21 | 26.46 | 25.92 | 26.29 | 74,906 | +0.06(+0.23%) |
Jun 22, 2021 | 26.00 | 26.27 | 25.78 | 26.23 | 97,929 | +0.21(+0.81%) |
Jun 21, 2021 | 26.07 | 26.21 | 25.60 | 26.02 | 163,860 | -0.02(-0.08%) |
Jun 18, 2021 | 27.30 | 27.30 | 26.03 | 26.04 | 751,567 | -0.92(-3.41%) |
Jun 17, 2021 | 25.78 | 27.16 | 25.18 | 26.96 | 200,853 | +1.10(+4.25%) |
Jun 16, 2021 | 25.19 | 26.06 | 25.01 | 25.86 | 141,680 | +0.51(+2.01%) |
Jun 15, 2021 | 26.18 | 26.23 | 25.17 | 25.35 | 294,028 | -0.82(-3.13%) |
Jun 14, 2021 | 26.27 | 26.71 | 26.05 | 26.17 | 230,928 | -0.09(-0.34%) |
Jun 11, 2021 | 25.68 | 26.40 | 25.64 | 26.26 | 146,220 | +0.46(+1.78%) |
Jun 10, 2021 | 25.88 | 26.15 | 25.28 | 25.80 | 106,004 | -0.16(-0.62%) |
Jun 09, 2021 | 26.08 | 26.70 | 25.85 | 25.96 | 168,410 | +0.05(+0.19%) |
Jun 08, 2021 | 26.27 | 26.80 | 25.34 | 25.91 | 442,694 | -0.10(-0.38%) |
Jun 07, 2021 | 25.46 | 26.19 | 25.45 | 26.01 | 103,817 | +0.47(+1.84%) |
Jun 04, 2021 | 25.48 | 26.29 | 25.37 | 25.54 | 96,645 | +0.17(+0.67%) |
Jun 03, 2021 | 25.73 | 26.49 | 25.07 | 25.37 | 141,864 | -0.55(-2.12%) |
Jun 02, 2021 | 26.50 | 26.50 | 25.82 | 25.92 | 174,671 | -0.44(-1.67%) |