Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.54 | 13.70 | 13.39 | 13.63 | 7,731 | -0.06(-0.47%) |
May 27, 2022 | 13.67 | 13.70 | 13.67 | 13.70 | 3,035 | +0.27(+1.99%) |
May 26, 2022 | 13.53 | 13.70 | 13.43 | 13.43 | 8,064 | +0.08(+0.62%) |
May 25, 2022 | 13.26 | 13.35 | 13.20 | 13.35 | 19,054 | -0.07(-0.55%) |
May 24, 2022 | 13.48 | 13.55 | 13.33 | 13.42 | 3,439 | +0.01(+0.10%) |
May 23, 2022 | 13.25 | 13.50 | 13.25 | 13.41 | 8,247 | -0.07(-0.51%) |
May 20, 2022 | 13.47 | 13.60 | 13.39 | 13.48 | 3,578 | -0.17(-1.28%) |
May 19, 2022 | 13.45 | 13.65 | 13.45 | 13.65 | 1,780 | +0.00(+0.00%) |
May 18, 2022 | 13.21 | 13.65 | 13.21 | 13.65 | 12,707 | +0.09(+0.68%) |
May 17, 2022 | 13.57 | 14.32 | 13.46 | 13.56 | 13,410 | +0.30(+2.27%) |
May 16, 2022 | 13.20 | 13.53 | 13.20 | 13.26 | 2,249 | +0.04(+0.28%) |
May 13, 2022 | 13.41 | 13.42 | 13.20 | 13.22 | 12,603 | -0.07(-0.55%) |
May 12, 2022 | 13.29 | 13.59 | 13.29 | 13.29 | 26,949 | -0.14(-1.02%) |
May 11, 2022 | 13.67 | 13.73 | 13.35 | 13.43 | 7,336 | -0.26(-1.86%) |
May 10, 2022 | 13.70 | 13.83 | 13.69 | 13.69 | 1,569 | -0.11(-0.79%) |
May 09, 2022 | 13.77 | 13.80 | 13.77 | 13.80 | 1,213 | -0.05(-0.33%) |
May 06, 2022 | 14.11 | 14.11 | 13.70 | 13.84 | 7,848 | -0.13(-0.91%) |
May 05, 2022 | 13.74 | 13.97 | 13.74 | 13.97 | 7,249 | +0.04(+0.26%) |
May 04, 2022 | 13.78 | 13.98 | 13.78 | 13.93 | 35,461 | +0.13(+0.92%) |
May 03, 2022 | 13.66 | 13.89 | 13.55 | 13.80 | 7,763 | +0.07(+0.53%) |
May 02, 2022 | 13.69 | 13.97 | 13.68 | 13.73 | 9,055 | -0.10(-0.72%) |
Apr 29, 2022 | 14.34 | 14.34 | 13.75 | 13.83 | 5,688 | -0.13(-0.91%) |
Apr 28, 2022 | 13.90 | 14.11 | 13.85 | 13.96 | 12,773 | -0.31(-2.17%) |
Apr 26, 2022 | 14.27 | 746 | +0.01(+0.06%) | |||
Apr 25, 2022 | 14.28 | 14.28 | 14.26 | 14.26 | 1,349 | -0.17(-1.20%) |
Apr 22, 2022 | 14.25 | 14.43 | 14.25 | 14.43 | 433 | +0.01(+0.06%) |
Apr 21, 2022 | 14.45 | 14.57 | 14.31 | 14.42 | 3,271 | -0.13(-0.88%) |
Apr 20, 2022 | 14.38 | 14.57 | 14.30 | 14.55 | 19,108 | +0.30(+2.11%) |
Apr 19, 2022 | 14.39 | 14.39 | 14.25 | 14.25 | 2,326 | -0.05(-0.32%) |
Apr 18, 2022 | 14.28 | 14.45 | 14.28 | 14.30 | 30,945 | -0.02(-0.13%) |
Apr 14, 2022 | 14.22 | 14.37 | 14.12 | 14.31 | 15,736 | +0.05(+0.32%) |
Apr 13, 2022 | 14.22 | 14.28 | 14.22 | 14.27 | 1,206 | -0.15(-1.07%) |
Apr 11, 2022 | 14.42 | 602 | +0.00(+0.00%) | |||
Apr 08, 2022 | 14.41 | 14.43 | 14.38 | 14.42 | 2,612 | +0.00(+0.00%) |
Apr 07, 2022 | 14.46 | 14.47 | 14.42 | 14.42 | 9,941 | -0.04(-0.25%) |
Apr 06, 2022 | 14.37 | 14.55 | 14.35 | 14.46 | 4,198 | -0.02(-0.13%) |
Apr 05, 2022 | 14.75 | 14.82 | 14.39 | 14.48 | 34,356 | -0.42(-2.81%) |
Apr 04, 2022 | 14.98 | 14.98 | 14.90 | 14.90 | 3,627 | -0.08(-0.55%) |
Apr 01, 2022 | 15.02 | 15.06 | 14.92 | 14.98 | 3,877 | -0.08(-0.54%) |
Mar 31, 2022 | 14.89 | 15.07 | 14.89 | 15.06 | 16,866 | +0.08(+0.55%) |
Mar 30, 2022 | 15.02 | 15.03 | 14.98 | 14.98 | 2,177 | -0.01(-0.06%) |
Mar 29, 2022 | 15.07 | 15.14 | 14.99 | 14.99 | 1,638 | -0.08(-0.54%) |
Mar 28, 2022 | 14.94 | 15.07 | 14.77 | 15.07 | 3,919 | +0.13(+0.85%) |
Mar 25, 2022 | 14.92 | 15.08 | 14.92 | 14.94 | 2,889 | +0.00(+0.00%) |
Mar 24, 2022 | 14.87 | 15.04 | 14.87 | 14.94 | 1,850 | +0.05(+0.31%) |
Mar 23, 2022 | 14.82 | 14.92 | 14.82 | 14.90 | 4,319 | -0.08(-0.55%) |
Mar 22, 2022 | 15.08 | 15.08 | 14.98 | 14.98 | 4,700 | -0.19(-1.26%) |
Mar 21, 2022 | 15.07 | 15.25 | 15.02 | 15.17 | 3,862 | -0.08(-0.54%) |
Mar 18, 2022 | 15.02 | 15.25 | 15.02 | 15.25 | 10,794 | +0.26(+1.70%) |
Mar 17, 2022 | 14.98 | 15.06 | 14.90 | 15.00 | 2,464 | -0.04(-0.24%) |
Mar 16, 2022 | 14.98 | 15.11 | 14.86 | 15.03 | 12,647 | +0.10(+0.67%) |
Mar 15, 2022 | 14.85 | 14.99 | 14.85 | 14.93 | 2,215 | +0.00(+0.00%) |
Mar 14, 2022 | 14.93 | 14.93 | 14.93 | 14.93 | 953 | -0.12(-0.79%) |
Mar 10, 2022 | 15.05 | 709 | +0.03(+0.18%) | |||
Mar 09, 2022 | 14.71 | 15.15 | 14.71 | 15.02 | 2,647 | +0.32(+2.17%) |
Mar 08, 2022 | 14.71 | 14.91 | 14.71 | 14.71 | 4,754 | +0.05(+0.37%) |
Mar 07, 2022 | 14.91 | 15.02 | 14.62 | 14.65 | 21,683 | -0.31(-2.07%) |
Mar 04, 2022 | 14.81 | 14.96 | 14.81 | 14.96 | 13,867 | -0.05(-0.36%) |
Mar 03, 2022 | 15.24 | 15.24 | 14.98 | 15.02 | 2,189 | -0.01(-0.06%) |
Mar 02, 2022 | 14.90 | 15.12 | 14.90 | 15.02 | 1,993 | +0.08(+0.55%) |
Mar 01, 2022 | 14.98 | 14.99 | 14.94 | 14.94 | 6,948 | -0.02(-0.12%) |
Feb 28, 2022 | 14.98 | 14.98 | 14.96 | 14.96 | 5,486 | -0.02(-0.12%) |
Feb 25, 2022 | 14.98 | 15.02 | 14.94 | 14.98 | 13,165 | +0.16(+1.11%) |
Feb 24, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 1,213 | -0.13(-0.85%) |
Feb 23, 2022 | 15.26 | 15.30 | 14.94 | 14.94 | 16,387 | -0.26(-1.74%) |
Feb 22, 2022 | 15.15 | 15.33 | 15.15 | 15.21 | 6,464 | -0.05(-0.30%) |
Feb 18, 2022 | 15.25 | 0 | -0.09(-0.59%) | |||
Feb 16, 2022 | 15.34 | 1,080 | -0.13(-0.82%) | |||
Feb 15, 2022 | 15.31 | 15.47 | 15.22 | 15.47 | 10,545 | +0.15(+1.01%) |
Feb 14, 2022 | 15.21 | 15.32 | 15.21 | 15.32 | 1,003 | -0.03(-0.18%) |
Feb 11, 2022 | 15.14 | 15.34 | 15.14 | 15.34 | 1,706 | -0.01(-0.06%) |
Feb 10, 2022 | 15.18 | 15.35 | 15.04 | 15.35 | 12,956 | +0.23(+1.49%) |
Feb 09, 2022 | 15.08 | 15.13 | 15.08 | 15.13 | 1,594 | +0.05(+0.30%) |
Feb 08, 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 1,715 | +0.05(+0.30%) |
Feb 07, 2022 | 15.04 | 15.04 | 15.04 | 15.04 | 723 | -0.09(-0.60%) |
Feb 03, 2022 | 15.13 | 366 | -0.05(-0.30%) | |||
Feb 02, 2022 | 15.02 | 15.17 | 15.02 | 15.17 | 788 | +0.05(+0.30%) |
Feb 01, 2022 | 15.11 | 15.32 | 15.11 | 15.13 | 4,886 | -0.15(-1.00%) |
Jan 31, 2022 | 15.27 | 15.28 | 15.27 | 15.28 | 952 | +0.10(+0.65%) |
Jan 28, 2022 | 15.23 | 15.23 | 15.10 | 15.18 | 2,452 | -0.15(-1.00%) |
Jan 27, 2022 | 15.32 | 15.38 | 15.23 | 15.33 | 3,134 | +0.13(+0.83%) |
Jan 26, 2022 | 15.22 | 15.37 | 15.08 | 15.21 | 5,565 | +0.09(+0.60%) |
Jan 25, 2022 | 15.34 | 15.38 | 15.06 | 15.12 | 17,565 | -0.05(-0.30%) |
Jan 24, 2022 | 15.21 | 15.53 | 14.95 | 15.16 | 9,686 | +0.15(+1.03%) |
Jan 21, 2022 | 15.21 | 15.21 | 14.96 | 15.01 | 4,640 | -0.18(-1.19%) |
Jan 20, 2022 | 15.30 | 15.30 | 15.11 | 15.19 | 2,860 | -0.05(-0.30%) |
Jan 19, 2022 | 15.26 | 15.56 | 15.05 | 15.23 | 19,083 | -0.07(-0.47%) |
Jan 18, 2022 | 15.36 | 15.68 | 15.31 | 15.31 | 4,432 | +0.07(+0.47%) |
Jan 14, 2022 | 15.23 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 15.20 | 15.49 | 15.15 | 15.25 | 3,697 | -0.04(-0.27%) |
Jan 12, 2022 | 14.96 | 15.44 | 14.96 | 15.29 | 4,678 | +0.05(+0.30%) |
Jan 11, 2022 | 14.99 | 15.29 | 14.99 | 15.24 | 1,678 | +0.23(+1.50%) |
Jan 10, 2022 | 15.16 | 15.30 | 14.99 | 15.02 | 16,808 | -0.14(-0.95%) |
Jan 07, 2022 | 14.86 | 15.20 | 14.86 | 15.16 | 15,910 | +0.20(+1.33%) |
Jan 06, 2022 | 15.22 | 15.22 | 14.96 | 14.96 | 6,154 | -0.11(-0.72%) |
Jan 05, 2022 | 14.96 | 15.39 | 14.96 | 15.07 | 6,103 | -0.05(-0.36%) |
Jan 04, 2022 | 15.31 | 15.48 | 15.13 | 15.13 | 10,226 | -0.21(-1.35%) |
Jan 03, 2022 | 14.91 | 15.33 | 14.91 | 15.33 | 2,091 | +0.41(+2.72%) |
Dec 31, 2021 | 14.91 | 14.95 | 14.80 | 14.93 | 13,595 | +0.03(+0.18%) |
Dec 30, 2021 | 15.00 | 15.04 | 14.90 | 14.90 | 15,579 | -0.05(-0.30%) |
Dec 29, 2021 | 14.86 | 14.99 | 14.86 | 14.95 | 41,254 | +0.10(+0.67%) |
Dec 28, 2021 | 15.00 | 15.13 | 14.82 | 14.85 | 353,827 | -0.25(-1.67%) |
Dec 27, 2021 | 15.08 | 15.17 | 14.90 | 15.10 | 14,094 | +0.06(+0.42%) |
Dec 23, 2021 | 14.81 | 15.06 | 14.68 | 15.04 | 18,731 | +0.04(+0.24%) |
Dec 22, 2021 | 15.11 | 15.20 | 15.00 | 15.00 | 8,904 | -0.25(-1.66%) |
Dec 21, 2021 | 15.05 | 15.55 | 15.05 | 15.25 | 7,725 | +0.01(+0.06%) |
Dec 20, 2021 | 14.82 | 15.32 | 14.82 | 15.24 | 15,137 | +0.24(+1.63%) |
Dec 17, 2021 | 14.95 | 15.00 | 14.91 | 15.00 | 3,606 | -0.08(-0.54%) |
Dec 16, 2021 | 14.95 | 15.13 | 14.95 | 15.08 | 3,322 | +0.08(+0.54%) |
Dec 15, 2021 | 15.13 | 15.14 | 14.97 | 15.00 | 3,088 | -0.10(-0.66%) |
Dec 14, 2021 | 14.96 | 15.21 | 14.96 | 15.10 | 12,107 | -0.03(-0.18%) |
Dec 13, 2021 | 14.81 | 15.27 | 14.81 | 15.13 | 6,119 | -0.10(-0.68%) |
Dec 10, 2021 | 15.04 | 15.36 | 15.04 | 15.23 | 8,997 | +0.09(+0.63%) |
Dec 09, 2021 | 15.24 | 15.27 | 15.03 | 15.14 | 8,190 | -0.04(-0.24%) |
Dec 08, 2021 | 14.97 | 15.31 | 14.97 | 15.17 | 4,687 | +0.02(+0.12%) |
Dec 07, 2021 | 15.13 | 15.29 | 15.06 | 15.15 | 10,551 | -0.12(-0.77%) |
Dec 06, 2021 | 15.28 | 15.31 | 15.27 | 15.27 | 4,246 | -0.06(-0.41%) |
Dec 03, 2021 | 15.28 | 15.35 | 15.18 | 15.33 | 10,038 | +0.01(+0.06%) |
Dec 02, 2021 | 15.18 | 15.35 | 15.14 | 15.33 | 4,442 | +0.15(+1.01%) |
Dec 01, 2021 | 15.01 | 15.33 | 15.01 | 15.17 | 4,165 | +0.16(+1.08%) |
Nov 30, 2021 | 15.13 | 15.13 | 14.82 | 15.01 | 4,612 | -0.18(-1.19%) |
Nov 29, 2021 | 15.06 | 15.26 | 14.83 | 15.19 | 12,408 | +0.07(+0.48%) |
Nov 26, 2021 | 15.04 | 15.31 | 15.04 | 15.12 | 3,163 | -0.09(-0.59%) |
Nov 24, 2021 | 15.13 | 15.23 | 15.13 | 15.21 | 1,144 | +0.04(+0.24%) |
Nov 23, 2021 | 15.12 | 15.17 | 15.12 | 15.17 | 878 | -0.03(-0.18%) |
Nov 22, 2021 | 15.21 | 15.21 | 15.20 | 15.20 | 2,036 | +0.05(+0.36%) |
Nov 19, 2021 | 15.13 | 15.31 | 15.12 | 15.14 | 4,930 | +0.05(+0.36%) |
Nov 18, 2021 | 15.14 | 15.11 | 15.11 | 15.09 | 10,431 | -0.04(-0.24%) |
Nov 17, 2021 | 15.20 | 15.57 | 15.08 | 15.13 | 11,062 | +0.02(+0.12%) |
Nov 16, 2021 | 15.09 | 15.30 | 15.09 | 15.11 | 10,627 | +0.01(+0.06%) |
Nov 15, 2021 | 15.07 | 15.22 | 15.07 | 15.10 | 2,742 | -0.04(-0.24%) |
Nov 12, 2021 | 15.05 | 15.14 | 15.05 | 15.14 | 1,511 | -0.09(-0.59%) |
Nov 11, 2021 | 15.22 | 15.22 | 15.22 | 15.22 | 15,833 | +0.06(+0.41%) |
Nov 08, 2021 | 15.16 | 15.16 | 15.16 | 826 | +0.11(+0.71%) | |
Nov 05, 2021 | 15.21 | 15.37 | 15.05 | 15.05 | 7,081 | -0.08(-0.53%) |
Nov 04, 2021 | 15.03 | 15.14 | 15.03 | 15.14 | 3,553 | -0.04(-0.24%) |
Nov 03, 2021 | 14.94 | 15.19 | 14.94 | 15.17 | 5,558 | +0.18(+1.19%) |
Nov 02, 2021 | 14.92 | 15.03 | 14.87 | 14.99 | 6,091 | -0.06(-0.42%) |
Nov 01, 2021 | 14.96 | 15.31 | 15.27 | 15.05 | 10,190 | -0.21(-1.41%) |
Oct 29, 2021 | 15.12 | 15.30 | 15.12 | 15.27 | 18,000 | +0.09(+0.59%) |
Oct 28, 2021 | 15.09 | 15.25 | 14.79 | 15.18 | 6,960 | +0.25(+1.68%) |
Oct 27, 2021 | 14.93 | 14.93 | 14.93 | 14.93 | 1,166 | -0.17(-1.13%) |
Oct 26, 2021 | 15.00 | 15.10 | 3,767 | +0.11(+0.72%) | ||
Oct 25, 2021 | 15.20 | 15.20 | 14.99 | 14.99 | 5,032 | -0.23(-1.53%) |
Oct 22, 2021 | 15.22 | 15.25 | 14.97 | 15.22 | 8,294 | +0.27(+1.80%) |
Oct 21, 2021 | 15.18 | 15.18 | 14.92 | 14.96 | 4,360 | +0.00(+0.00%) |
Oct 20, 2021 | 14.91 | 15.07 | 14.88 | 14.96 | 3,630 | +0.08(+0.54%) |
Oct 19, 2021 | 15.04 | 15.21 | 14.81 | 14.88 | 28,463 | -0.08(-0.54%) |
Oct 18, 2021 | 15.18 | 15.18 | 14.96 | 14.96 | 1,112 | -0.08(-0.54%) |
Oct 15, 2021 | 15.14 | 15.16 | 15.00 | 15.04 | 11,579 | -0.13(-0.83%) |
Oct 14, 2021 | 14.91 | 15.16 | 14.91 | 15.16 | 5,106 | +0.34(+2.30%) |
Oct 13, 2021 | 14.79 | 15.12 | 14.66 | 14.82 | 7,855 | -0.11(-0.72%) |
Oct 12, 2021 | 15.02 | 15.02 | 14.81 | 14.93 | 7,851 | +0.04(+0.24%) |
Oct 11, 2021 | 15.19 | 15.19 | 14.89 | 14.89 | 7,419 | -0.26(-1.71%) |
Oct 08, 2021 | 15.00 | 15.15 | 15.00 | 15.15 | 664 | -0.05(-0.35%) |
Oct 07, 2021 | 15.09 | 15.30 | 15.09 | 15.21 | 5,124 | +0.21(+1.37%) |
Oct 06, 2021 | 15.09 | 15.11 | 14.92 | 15.00 | 3,431 | -0.12(-0.77%) |
Oct 05, 2021 | 15.11 | 15.12 | 15.11 | 15.12 | 729 | +0.04(+0.24%) |
Oct 04, 2021 | 15.04 | 15.14 | 15.04 | 15.08 | 8,462 | +0.04(+0.30%) |
Oct 01, 2021 | 15.12 | 15.22 | 15.04 | 15.04 | 12,346 | -0.05(-0.36%) |
Sep 30, 2021 | 15.00 | 15.15 | 15.00 | 15.09 | 13,472 | +0.06(+0.42%) |
Sep 29, 2021 | 15.14 | 15.14 | 14.99 | 15.03 | 4,655 | -0.15(-1.00%) |
Sep 28, 2021 | 15.27 | 15.55 | 14.96 | 15.18 | 259,867 | -0.11(-0.70%) |
Sep 27, 2021 | 15.21 | 15.40 | 15.21 | 15.29 | 1,434 | +0.07(+0.44%) |
Sep 24, 2021 | 15.10 | 15.22 | 15.10 | 15.22 | 1,498 | -0.01(-0.03%) |
Sep 23, 2021 | 15.18 | 15.49 | 15.18 | 15.22 | 14,755 | -0.00(-0.02%) |
Sep 22, 2021 | 15.23 | 15.44 | 15.22 | 15.23 | 4,745 | -0.01(-0.10%) |
Sep 21, 2021 | 15.23 | 15.26 | 15.14 | 15.24 | 13,038 | +0.02(+0.12%) |
Sep 20, 2021 | 15.24 | 15.28 | 15.03 | 15.22 | 3,143 | -0.31(-2.02%) |
Sep 17, 2021 | 15.03 | 15.54 | 14.98 | 15.54 | 19,694 | +0.47(+3.09%) |
Sep 16, 2021 | 15.06 | 15.16 | 15.03 | 15.07 | 2,517 | -0.15(-1.00%) |
Sep 15, 2021 | 15.06 | 15.22 | 15.06 | 15.22 | 3,944 | +0.29(+1.92%) |
Sep 14, 2021 | 15.33 | 15.35 | 14.94 | 14.94 | 6,950 | -0.37(-2.40%) |
Sep 13, 2021 | 15.22 | 15.35 | 15.17 | 15.31 | 9,407 | +0.26(+1.73%) |
Sep 10, 2021 | 15.15 | 15.15 | 15.00 | 15.05 | 2,027 | -0.12(-0.77%) |
Sep 09, 2021 | 15.58 | 15.58 | 15.14 | 15.16 | 7,187 | -0.06(-0.41%) |
Sep 08, 2021 | 15.45 | 15.56 | 15.06 | 15.22 | 23,294 | -0.11(-0.70%) |
Sep 07, 2021 | 15.40 | 15.63 | 15.33 | 15.33 | 3,222 | -0.34(-2.17%) |
Sep 03, 2021 | 15.58 | 15.67 | 15.41 | 15.67 | 7,629 | +0.30(+1.98%) |
Sep 02, 2021 | 15.54 | 15.55 | 15.31 | 15.37 | 6,535 | +0.04(+0.23%) |
Sep 01, 2021 | 15.48 | 15.48 | 15.21 | 15.33 | 3,492 | -0.25(-1.61%) |
Aug 31, 2021 | 15.32 | 15.59 | 15.30 | 15.58 | 9,429 | +0.42(+2.78%) |
Aug 30, 2021 | 15.25 | 15.57 | 15.16 | 15.16 | 4,272 | -0.21(-1.34%) |
Aug 27, 2021 | 15.48 | 15.50 | 15.32 | 15.37 | 28,162 | -0.04(-0.29%) |
Aug 26, 2021 | 15.35 | 15.45 | 15.33 | 15.41 | 5,938 | +0.19(+1.24%) |
Aug 25, 2021 | 15.39 | 15.44 | 15.22 | 15.22 | 6,142 | -0.13(-0.82%) |
Aug 24, 2021 | 15.49 | 15.49 | 15.24 | 15.35 | 5,705 | +0.05(+0.35%) |
Aug 23, 2021 | 15.33 | 15.36 | 15.22 | 15.30 | 10,532 | -0.20(-1.27%) |
Aug 20, 2021 | 15.29 | 15.49 | 15.29 | 15.49 | 2,467 | +0.27(+1.76%) |
Aug 19, 2021 | 15.48 | 15.48 | 15.11 | 15.22 | 5,030 | -0.05(-0.32%) |
Aug 17, 2021 | 15.27 | 15.27 | 15.27 | 429 | -0.22(-1.42%) | |
Aug 16, 2021 | 15.41 | 15.49 | 15.41 | 15.49 | 1,842 | +0.00(+0.00%) |
Aug 13, 2021 | 15.54 | 15.54 | 15.46 | 15.49 | 2,896 | -0.13(-0.86%) |
Aug 12, 2021 | 15.54 | 15.84 | 15.45 | 15.63 | 6,555 | +0.14(+0.89%) |
Aug 11, 2021 | 15.37 | 15.65 | 15.12 | 15.49 | 9,569 | +0.09(+0.56%) |
Aug 10, 2021 | 15.25 | 15.40 | 15.18 | 15.40 | 2,844 | +0.24(+1.58%) |
Aug 09, 2021 | 15.24 | 15.60 | 15.16 | 15.16 | 12,240 | -0.38(-2.46%) |
Aug 06, 2021 | 15.41 | 15.55 | 15.19 | 15.55 | 6,678 | +0.09(+0.57%) |
Aug 05, 2021 | 14.99 | 15.46 | 14.95 | 15.46 | 8,146 | +0.41(+2.72%) |
Aug 04, 2021 | 15.04 | 15.05 | 15.04 | 15.05 | 1,492 | -0.06(-0.41%) |
Aug 03, 2021 | 15.11 | 15.11 | 15.11 | 15.11 | 362 | -0.11(-0.70%) |
Aug 02, 2021 | 15.73 | 15.74 | 14.98 | 15.22 | 3,169 | +0.24(+1.60%) |
Jul 30, 2021 | 15.25 | 15.35 | 14.98 | 14.98 | 7,339 | -0.13(-0.88%) |
Jul 29, 2021 | 15.42 | 15.95 | 15.07 | 15.11 | 4,817 | -0.42(-2.69%) |
Jul 28, 2021 | 15.81 | 15.81 | 15.33 | 15.53 | 8,365 | -0.09(-0.57%) |
Jul 27, 2021 | 14.93 | 15.68 | 14.93 | 15.62 | 4,069 | -0.14(-0.90%) |
Jul 26, 2021 | 15.29 | 16.21 | 15.29 | 15.76 | 25,625 | +0.38(+2.48%) |
Jul 23, 2021 | 15.08 | 15.38 | 14.92 | 15.38 | 13,706 | +0.30(+2.00%) |
Jul 22, 2021 | 15.11 | 15.28 | 15.08 | 15.08 | 5,171 | -0.19(-1.22%) |
Jul 21, 2021 | 15.11 | 15.46 | 15.11 | 15.26 | 7,747 | +0.37(+2.51%) |
Jul 20, 2021 | 15.28 | 15.55 | 14.89 | 14.89 | 16,482 | -0.24(-1.59%) |
Jul 19, 2021 | 14.97 | 15.36 | 14.95 | 15.13 | 17,505 | -0.19(-1.22%) |
Jul 16, 2021 | 15.37 | 15.51 | 15.29 | 15.31 | 7,539 | -0.24(-1.54%) |
Jul 15, 2021 | 15.42 | 15.55 | 15.41 | 15.55 | 5,137 | +0.27(+1.74%) |
Jul 14, 2021 | 15.16 | 15.41 | 15.16 | 15.29 | 1,607 | -0.13(-0.86%) |
Jul 13, 2021 | 15.24 | 15.55 | 15.17 | 15.42 | 11,506 | +0.14(+0.93%) |
Jul 12, 2021 | 15.18 | 15.45 | 15.18 | 15.28 | 52,072 | +0.14(+0.94%) |
Jul 09, 2021 | 15.00 | 15.26 | 14.92 | 15.14 | 34,918 | +0.13(+0.89%) |
Jul 08, 2021 | 15.01 | 15.15 | 14.91 | 15.00 | 9,686 | -0.27(-1.75%) |
Jul 07, 2021 | 15.36 | 15.36 | 14.98 | 15.27 | 9,116 | +0.05(+0.35%) |
Jul 06, 2021 | 15.31 | 15.33 | 15.06 | 15.22 | 15,866 | -0.21(-1.38%) |
Jul 02, 2021 | 15.55 | 15.55 | 15.18 | 15.43 | 17,496 | -0.12(-0.74%) |
Jul 01, 2021 | 15.55 | 15.83 | 15.20 | 15.55 | 20,558 | +0.20(+1.33%) |
Jun 30, 2021 | 15.12 | 15.76 | 15.03 | 15.34 | 19,238 | -0.08(-0.52%) |
Jun 29, 2021 | 15.33 | 15.60 | 14.98 | 15.42 | 51,260 | +0.03(+0.17%) |
Jun 28, 2021 | 15.48 | 15.57 | 15.30 | 15.39 | 44,369 | +0.06(+0.41%) |
Jun 25, 2021 | 15.17 | 15.76 | 14.91 | 15.33 | 909,869 | +0.09(+0.58%) |
Jun 24, 2021 | 15.04 | 15.30 | 14.65 | 15.24 | 57,339 | +0.38(+2.57%) |
Jun 23, 2021 | 14.28 | 14.86 | 14.28 | 14.86 | 54,071 | +0.45(+3.14%) |
Jun 22, 2021 | 14.28 | 14.44 | 14.23 | 14.41 | 35,735 | -0.12(-0.80%) |
Jun 21, 2021 | 14.46 | 14.91 | 14.37 | 14.52 | 43,743 | -0.01(-0.06%) |
Jun 18, 2021 | 14.53 | 14.76 | 14.31 | 14.53 | 40,121 | -0.18(-1.21%) |
Jun 17, 2021 | 15.15 | 15.15 | 14.50 | 14.71 | 39,667 | -0.37(-2.47%) |
Jun 16, 2021 | 14.83 | 15.23 | 14.67 | 15.08 | 33,282 | +0.04(+0.30%) |
Jun 15, 2021 | 14.84 | 15.13 | 14.80 | 15.04 | 22,083 | +0.07(+0.47%) |
Jun 14, 2021 | 15.15 | 15.33 | 14.86 | 14.97 | 16,302 | -0.40(-2.60%) |
Jun 11, 2021 | 15.45 | 15.71 | 15.12 | 15.37 | 16,683 | -0.13(-0.86%) |
Jun 10, 2021 | 15.86 | 15.99 | 15.46 | 15.50 | 21,783 | -0.12(-0.80%) |
Jun 09, 2021 | 15.93 | 15.96 | 15.54 | 15.63 | 17,999 | -0.30(-1.90%) |
Jun 08, 2021 | 16.16 | 16.19 | 15.67 | 15.93 | 6,883 | -0.23(-1.43%) |
Jun 07, 2021 | 16.04 | 16.27 | 15.99 | 16.16 | 16,390 | -0.05(-0.33%) |
Jun 04, 2021 | 16.23 | 16.38 | 15.82 | 16.21 | 15,066 | -0.12(-0.71%) |
Jun 03, 2021 | 15.77 | 16.42 | 15.77 | 16.33 | 29,077 | +0.54(+3.43%) |
Jun 02, 2021 | 15.65 | 15.97 | 15.65 | 15.79 | 10,733 | +0.06(+0.39%) |