Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.18 | 15.64 | 15.01 | 15.58 | 652,173 | +0.20(+1.30%) |
May 27, 2022 | 15.56 | 16.00 | 15.36 | 15.38 | 377,577 | +0.12(+0.79%) |
May 26, 2022 | 14.96 | 15.70 | 14.94 | 15.26 | 465,118 | +0.42(+2.83%) |
May 25, 2022 | 13.95 | 14.91 | 13.75 | 14.84 | 371,703 | +0.82(+5.85%) |
May 24, 2022 | 14.04 | 14.16 | 13.45 | 14.02 | 359,284 | -0.21(-1.48%) |
May 23, 2022 | 14.70 | 14.72 | 14.14 | 14.23 | 347,794 | -0.23(-1.59%) |
May 20, 2022 | 14.72 | 14.72 | 14.23 | 14.46 | 199,378 | +0.03(+0.21%) |
May 19, 2022 | 14.18 | 14.59 | 13.98 | 14.43 | 333,769 | +0.11(+0.77%) |
May 18, 2022 | 14.43 | 14.96 | 14.26 | 14.32 | 370,560 | -0.42(-2.85%) |
May 17, 2022 | 14.04 | 14.77 | 13.86 | 14.74 | 372,055 | +1.02(+7.43%) |
May 16, 2022 | 13.42 | 13.88 | 13.42 | 13.72 | 283,402 | +0.23(+1.70%) |
May 13, 2022 | 13.11 | 13.57 | 13.10 | 13.49 | 286,211 | +0.62(+4.82%) |
May 12, 2022 | 12.89 | 13.35 | 12.40 | 12.87 | 323,348 | -0.15(-1.15%) |
May 11, 2022 | 13.07 | 13.54 | 12.59 | 13.02 | 568,702 | -0.09(-0.69%) |
May 10, 2022 | 13.73 | 13.75 | 12.98 | 13.11 | 394,665 | -0.39(-2.89%) |
May 09, 2022 | 14.50 | 14.60 | 13.45 | 13.50 | 499,773 | -1.30(-8.78%) |
May 06, 2022 | 15.06 | 15.21 | 14.57 | 14.80 | 649,332 | -0.38(-2.50%) |
May 05, 2022 | 15.76 | 15.76 | 15.05 | 15.18 | 339,885 | -0.81(-5.07%) |
May 04, 2022 | 15.93 | 16.09 | 15.52 | 15.99 | 405,242 | +0.08(+0.50%) |
May 03, 2022 | 15.73 | 16.18 | 15.62 | 15.91 | 197,053 | +0.22(+1.40%) |
May 02, 2022 | 15.86 | 15.94 | 15.23 | 15.69 | 496,632 | -0.23(-1.44%) |
Apr 29, 2022 | 16.64 | 17.09 | 15.89 | 15.92 | 644,397 | -0.77(-4.61%) |
Apr 28, 2022 | 17.00 | 17.43 | 16.19 | 16.69 | 728,494 | -0.18(-1.07%) |
Apr 27, 2022 | 16.54 | 17.03 | 16.21 | 16.87 | 536,187 | +0.38(+2.30%) |
Apr 26, 2022 | 17.31 | 17.31 | 16.29 | 16.49 | 542,333 | -0.91(-5.23%) |
Apr 25, 2022 | 17.43 | 17.52 | 16.95 | 17.40 | 629,842 | -0.03(-0.17%) |
Apr 22, 2022 | 17.99 | 18.25 | 17.39 | 17.43 | 348,083 | -0.68(-3.75%) |
Apr 21, 2022 | 19.03 | 19.22 | 18.02 | 18.11 | 626,157 | -0.36(-1.95%) |
Apr 20, 2022 | 18.54 | 19.14 | 18.42 | 18.47 | 578,107 | -0.02(-0.11%) |
Apr 19, 2022 | 17.74 | 18.63 | 17.55 | 18.49 | 276,849 | +0.75(+4.23%) |
Apr 18, 2022 | 17.95 | 18.09 | 17.66 | 17.74 | 165,026 | -0.41(-2.26%) |
Apr 14, 2022 | 17.73 | 18.16 | 17.71 | 18.15 | 296,201 | +0.41(+2.31%) |
Apr 13, 2022 | 17.58 | 18.15 | 17.53 | 17.74 | 325,835 | +0.32(+1.84%) |
Apr 12, 2022 | 17.48 | 17.79 | 17.35 | 17.42 | 296,324 | +0.00(+0.00%) |
Apr 11, 2022 | 17.50 | 17.99 | 17.26 | 17.42 | 466,972 | -0.06(-0.34%) |
Apr 08, 2022 | 17.72 | 17.95 | 17.39 | 17.48 | 595,603 | -0.42(-2.35%) |
Apr 07, 2022 | 18.32 | 18.49 | 17.84 | 17.90 | 581,490 | -0.54(-2.93%) |
Apr 06, 2022 | 18.22 | 18.68 | 17.87 | 18.44 | 719,091 | -0.06(-0.32%) |
Apr 05, 2022 | 19.12 | 19.41 | 18.47 | 18.50 | 385,666 | -0.64(-3.34%) |
Apr 04, 2022 | 18.52 | 19.57 | 18.39 | 19.14 | 1,268,260 | +0.62(+3.35%) |
Apr 01, 2022 | 18.27 | 18.62 | 17.91 | 18.52 | 613,026 | +0.33(+1.81%) |
Mar 31, 2022 | 17.45 | 18.38 | 17.45 | 18.19 | 1,339,653 | +0.58(+3.29%) |
Mar 30, 2022 | 16.56 | 17.64 | 16.56 | 17.61 | 1,010,421 | +0.91(+5.45%) |
Mar 29, 2022 | 16.45 | 16.77 | 16.31 | 16.70 | 548,441 | +0.65(+4.05%) |
Mar 28, 2022 | 15.78 | 16.11 | 15.43 | 16.05 | 638,278 | +0.49(+3.15%) |
Mar 25, 2022 | 15.66 | 15.77 | 15.34 | 15.56 | 559,369 | -0.05(-0.32%) |
Mar 24, 2022 | 15.65 | 15.72 | 15.40 | 15.61 | 390,931 | -0.05(-0.32%) |
Mar 23, 2022 | 15.88 | 16.16 | 15.56 | 15.66 | 473,809 | -0.48(-2.97%) |
Mar 22, 2022 | 15.81 | 16.31 | 15.81 | 16.14 | 496,535 | +0.45(+2.87%) |
Mar 21, 2022 | 16.22 | 16.34 | 15.66 | 15.69 | 294,103 | -0.65(-3.98%) |
Mar 18, 2022 | 15.98 | 16.41 | 15.98 | 16.34 | 342,174 | +0.22(+1.36%) |
Mar 17, 2022 | 16.40 | 16.68 | 15.44 | 16.12 | 734,165 | -0.62(-3.70%) |
Mar 16, 2022 | 16.28 | 16.77 | 16.04 | 16.74 | 954,993 | +0.69(+4.30%) |
Mar 15, 2022 | 15.61 | 16.15 | 15.61 | 16.05 | 556,042 | +0.85(+5.59%) |
Mar 14, 2022 | 15.00 | 15.62 | 14.78 | 15.20 | 588,748 | +0.37(+2.49%) |
Mar 11, 2022 | 16.01 | 16.18 | 14.71 | 14.83 | 2,705,856 | -1.03(-6.49%) |
Mar 10, 2022 | 15.24 | 15.86 | 776,036 | +0.13(+0.83%) | ||
Mar 09, 2022 | 15.15 | 16.11 | 15.15 | 15.73 | 842,277 | +1.13(+7.74%) |
Mar 08, 2022 | 13.98 | 14.81 | 13.47 | 14.60 | 1,089,639 | +0.91(+6.65%) |
Mar 07, 2022 | 15.82 | 15.91 | 13.69 | 13.69 | 1,957,676 | -2.33(-14.54%) |
Mar 04, 2022 | 16.29 | 16.29 | 15.60 | 16.02 | 1,722,157 | -0.62(-3.73%) |
Mar 03, 2022 | 17.40 | 17.47 | 16.53 | 16.64 | 738,697 | -0.66(-3.82%) |
Mar 02, 2022 | 17.78 | 17.80 | 16.83 | 17.30 | 938,121 | -0.26(-1.48%) |
Mar 01, 2022 | 19.09 | 19.09 | 17.49 | 17.56 | 750,296 | -1.53(-8.01%) |
Feb 28, 2022 | 20.19 | 20.39 | 18.71 | 19.09 | 882,356 | -1.58(-7.64%) |
Feb 25, 2022 | 19.94 | 20.68 | 19.72 | 20.67 | 560,702 | +0.66(+3.30%) |
Feb 24, 2022 | 19.47 | 20.06 | 18.65 | 20.01 | 1,595,093 | -0.55(-2.68%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.34 | 20.56 | 952,307 | -0.22(-1.06%) |
Feb 22, 2022 | 20.76 | 21.23 | 20.10 | 20.78 | 1,941,645 | -0.08(-0.38%) |
Feb 18, 2022 | 20.86 | 0 | +0.34(+1.66%) | |||
Feb 17, 2022 | 19.63 | 20.56 | 19.50 | 20.52 | 567,023 | +0.69(+3.48%) |
Feb 16, 2022 | 19.94 | 20.35 | 19.71 | 19.83 | 601,530 | +0.22(+1.12%) |
Feb 15, 2022 | 19.16 | 19.90 | 19.14 | 19.61 | 465,781 | +0.75(+3.98%) |
Feb 14, 2022 | 18.58 | 19.16 | 18.41 | 18.86 | 560,151 | +0.16(+0.86%) |
Feb 11, 2022 | 19.34 | 19.99 | 18.61 | 18.70 | 833,211 | -0.71(-3.66%) |
Feb 10, 2022 | 19.41 | 19.93 | 19.20 | 19.41 | 437,127 | -0.13(-0.67%) |
Feb 09, 2022 | 18.90 | 19.56 | 18.75 | 19.54 | 685,037 | +0.92(+4.94%) |
Feb 08, 2022 | 18.09 | 18.79 | 17.81 | 18.62 | 548,365 | +0.54(+2.99%) |
Feb 07, 2022 | 17.60 | 18.31 | 17.60 | 18.08 | 203,866 | +0.54(+3.08%) |
Feb 04, 2022 | 17.58 | 17.69 | 17.27 | 17.54 | 298,447 | -0.05(-0.28%) |
Feb 03, 2022 | 18.07 | 17.53 | 17.59 | 316,668 | -0.75(-4.09%) | |
Feb 02, 2022 | 18.05 | 18.47 | 17.94 | 18.34 | 528,174 | +0.33(+1.83%) |
Feb 01, 2022 | 17.99 | 18.13 | 17.67 | 18.01 | 319,567 | +0.18(+1.01%) |
Jan 31, 2022 | 16.96 | 17.93 | 17.83 | 617,857 | +0.74(+4.33%) | |
Jan 28, 2022 | 16.85 | 17.10 | 16.18 | 17.09 | 568,194 | +0.20(+1.18%) |
Jan 27, 2022 | 17.42 | 17.62 | 16.76 | 16.89 | 527,207 | -0.34(-1.97%) |
Jan 26, 2022 | 17.75 | 17.88 | 17.09 | 17.23 | 445,023 | -0.23(-1.32%) |
Jan 25, 2022 | 16.95 | 17.72 | 16.56 | 17.46 | 520,739 | +0.31(+1.81%) |
Jan 24, 2022 | 17.38 | 17.38 | 16.40 | 17.15 | 733,472 | -0.50(-2.83%) |
Jan 21, 2022 | 17.69 | 18.21 | 17.52 | 17.65 | 561,861 | -0.20(-1.12%) |
Jan 20, 2022 | 18.48 | 18.56 | 17.84 | 17.85 | 732,434 | -0.61(-3.30%) |
Jan 19, 2022 | 19.17 | 19.17 | 18.39 | 18.46 | 451,684 | -0.77(-4.00%) |
Jan 18, 2022 | 19.25 | 19.34 | 18.86 | 19.23 | 595,009 | -0.27(-1.38%) |
Jan 14, 2022 | 19.50 | 0 | +0.08(+0.41%) | |||
Jan 13, 2022 | 19.41 | 19.90 | 19.31 | 19.42 | 481,016 | +0.21(+1.09%) |
Jan 12, 2022 | 18.94 | 19.28 | 18.81 | 19.21 | 546,786 | +0.27(+1.43%) |
Jan 11, 2022 | 18.64 | 19.17 | 18.64 | 18.94 | 1,061,953 | +0.26(+1.39%) |
Jan 10, 2022 | 18.49 | 19.00 | 18.22 | 18.68 | 358,687 | +0.14(+0.76%) |
Jan 07, 2022 | 17.61 | 18.63 | 17.61 | 18.54 | 805,838 | +0.94(+5.34%) |
Jan 06, 2022 | 17.62 | 17.96 | 17.29 | 17.60 | 406,938 | -0.02(-0.11%) |
Jan 05, 2022 | 17.60 | 18.07 | 17.56 | 17.62 | 377,184 | -0.05(-0.28%) |
Jan 04, 2022 | 17.86 | 18.16 | 17.60 | 17.67 | 378,865 | -0.08(-0.45%) |
Jan 03, 2022 | 17.96 | 18.14 | 17.66 | 17.75 | 227,390 | -0.22(-1.22%) |
Dec 31, 2021 | 17.70 | 18.10 | 17.70 | 17.97 | 396,117 | +0.12(+0.67%) |
Dec 30, 2021 | 17.85 | 18.08 | 17.58 | 17.85 | 312,428 | +0.29(+1.65%) |
Dec 29, 2021 | 17.95 | 18.06 | 17.49 | 17.56 | 220,662 | -0.45(-2.50%) |
Dec 28, 2021 | 17.74 | 18.17 | 17.74 | 18.01 | 429,684 | +0.21(+1.18%) |
Dec 27, 2021 | 17.61 | 18.07 | 17.44 | 17.80 | 281,704 | +0.15(+0.85%) |
Dec 23, 2021 | 17.57 | 17.91 | 17.52 | 17.65 | 435,064 | +0.19(+1.09%) |
Dec 22, 2021 | 17.11 | 17.63 | 17.09 | 17.46 | 154,671 | +0.21(+1.22%) |
Dec 21, 2021 | 17.17 | 17.65 | 17.09 | 17.25 | 319,444 | +0.20(+1.17%) |
Dec 20, 2021 | 16.76 | 17.47 | 16.68 | 17.05 | 631,354 | -0.06(-0.35%) |
Dec 17, 2021 | 16.28 | 17.44 | 16.28 | 17.11 | 738,021 | +0.66(+4.01%) |
Dec 16, 2021 | 16.65 | 16.90 | 16.36 | 16.45 | 664,490 | +0.08(+0.49%) |
Dec 15, 2021 | 16.00 | 16.45 | 15.78 | 16.37 | 389,231 | +0.31(+1.93%) |
Dec 14, 2021 | 15.91 | 16.45 | 15.91 | 16.06 | 731,090 | +0.04(+0.25%) |
Dec 13, 2021 | 16.03 | 16.21 | 15.76 | 16.02 | 785,720 | -0.17(-1.05%) |
Dec 10, 2021 | 16.12 | 16.37 | 15.94 | 16.19 | 545,917 | +0.04(+0.25%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.98 | 16.15 | 409,343 | -0.12(-0.74%) |
Dec 08, 2021 | 16.07 | 16.64 | 16.07 | 16.27 | 406,787 | +0.23(+1.43%) |
Dec 07, 2021 | 16.14 | 16.67 | 15.96 | 16.04 | 382,706 | +0.14(+0.88%) |
Dec 06, 2021 | 15.66 | 16.52 | 15.66 | 15.90 | 471,902 | +0.48(+3.11%) |
Dec 03, 2021 | 15.51 | 15.57 | 15.05 | 15.42 | 693,969 | -0.09(-0.58%) |
Dec 02, 2021 | 14.77 | 15.64 | 14.77 | 15.51 | 584,312 | +0.87(+5.94%) |
Dec 01, 2021 | 15.15 | 15.39 | 14.51 | 14.64 | 970,013 | -0.18(-1.21%) |
Nov 30, 2021 | 14.88 | 15.00 | 14.64 | 14.82 | 906,216 | -0.17(-1.13%) |
Nov 29, 2021 | 14.95 | 15.10 | 14.79 | 14.99 | 574,556 | +0.21(+1.42%) |
Nov 26, 2021 | 14.58 | 14.83 | 14.24 | 14.78 | 711,286 | -0.62(-4.03%) |
Nov 24, 2021 | 15.52 | 15.58 | 15.16 | 15.40 | 962,558 | -0.29(-1.85%) |
Nov 23, 2021 | 16.21 | 16.45 | 15.54 | 15.69 | 797,941 | -0.53(-3.27%) |
Nov 22, 2021 | 16.88 | 17.04 | 16.18 | 16.22 | 599,993 | -0.48(-2.87%) |
Nov 19, 2021 | 16.66 | 16.89 | 16.61 | 16.70 | 486,455 | -0.21(-1.24%) |
Nov 18, 2021 | 17.15 | 16.91 | 16.75 | 16.91 | 933,865 | +0.01(+0.06%) |
Nov 17, 2021 | 16.96 | 17.05 | 16.55 | 16.90 | 699,073 | -0.14(-0.82%) |
Nov 16, 2021 | 17.22 | 17.39 | 16.76 | 17.04 | 690,751 | -0.26(-1.50%) |
Nov 15, 2021 | 17.76 | 17.86 | 17.15 | 17.30 | 351,944 | -0.28(-1.59%) |
Nov 12, 2021 | 18.23 | 18.40 | 17.40 | 17.58 | 703,553 | -0.70(-3.83%) |
Nov 11, 2021 | 18.61 | 18.61 | 18.09 | 18.28 | 388,090 | -0.23(-1.24%) |
Nov 10, 2021 | 18.62 | 18.51 | 722,921 | -0.26(-1.39%) | ||
Nov 09, 2021 | 18.75 | 18.85 | 18.55 | 18.77 | 464,628 | +0.01(+0.05%) |
Nov 08, 2021 | 18.08 | 18.93 | 18.02 | 18.76 | 851,931 | +0.76(+4.22%) |
Nov 05, 2021 | 17.29 | 18.15 | 17.29 | 18.00 | 1,427,849 | +1.08(+6.38%) |
Nov 04, 2021 | 17.50 | 17.54 | 16.68 | 16.92 | 1,580,210 | -0.54(-3.09%) |
Nov 03, 2021 | 17.74 | 18.05 | 17.32 | 17.46 | 1,342,585 | -0.18(-1.02%) |
Nov 02, 2021 | 18.87 | 18.87 | 17.63 | 17.64 | 539,514 | -1.06(-5.67%) |
Nov 01, 2021 | 18.26 | 18.70 | 18.36 | 18.70 | 472,939 | +0.60(+3.31%) |
Oct 29, 2021 | 18.00 | 18.19 | 17.61 | 18.10 | 714,310 | -0.05(-0.28%) |
Oct 28, 2021 | 18.22 | 18.40 | 17.98 | 18.15 | 441,351 | -0.02(-0.11%) |
Oct 27, 2021 | 18.50 | 18.60 | 18.14 | 18.17 | 625,703 | -0.34(-1.84%) |
Oct 26, 2021 | 18.50 | 18.51 | 596,910 | -0.06(-0.32%) | ||
Oct 25, 2021 | 19.52 | 19.52 | 18.53 | 18.57 | 855,413 | -0.56(-2.93%) |
Oct 22, 2021 | 20.44 | 20.87 | 18.93 | 19.13 | 2,075,204 | -1.31(-6.41%) |
Oct 21, 2021 | 20.00 | 20.53 | 19.99 | 20.44 | 791,485 | +0.50(+2.51%) |
Oct 20, 2021 | 19.50 | 20.02 | 19.32 | 19.94 | 651,625 | +0.50(+2.57%) |
Oct 19, 2021 | 19.69 | 20.10 | 19.22 | 19.44 | 539,518 | -0.36(-1.82%) |
Oct 18, 2021 | 19.78 | 20.04 | 19.67 | 19.80 | 435,773 | -0.13(-0.65%) |
Oct 15, 2021 | 20.26 | 20.40 | 19.91 | 19.93 | 526,402 | -0.26(-1.29%) |
Oct 14, 2021 | 20.67 | 20.82 | 20.19 | 20.19 | 436,523 | -0.25(-1.22%) |
Oct 13, 2021 | 20.41 | 20.51 | 20.05 | 20.44 | 329,799 | -0.05(-0.24%) |
Oct 12, 2021 | 20.90 | 21.08 | 20.42 | 20.49 | 376,631 | -0.35(-1.68%) |
Oct 11, 2021 | 21.23 | 21.44 | 20.83 | 20.84 | 353,436 | -0.53(-2.48%) |
Oct 08, 2021 | 21.59 | 21.75 | 20.99 | 21.37 | 741,865 | -0.28(-1.29%) |
Oct 07, 2021 | 22.04 | 22.30 | 21.60 | 21.65 | 457,399 | -0.23(-1.05%) |
Oct 06, 2021 | 21.57 | 21.92 | 21.41 | 21.88 | 508,926 | -0.06(-0.27%) |
Oct 05, 2021 | 22.16 | 22.18 | 21.23 | 21.94 | 739,944 | -0.16(-0.72%) |
Oct 04, 2021 | 22.47 | 22.55 | 21.88 | 22.10 | 772,106 | -0.22(-0.99%) |
Oct 01, 2021 | 22.07 | 22.40 | 21.86 | 22.32 | 591,081 | +0.51(+2.34%) |
Sep 30, 2021 | 22.23 | 22.41 | 21.78 | 21.81 | 271,578 | -0.42(-1.89%) |
Sep 29, 2021 | 21.99 | 22.56 | 21.73 | 22.23 | 375,392 | +0.28(+1.28%) |
Sep 28, 2021 | 22.60 | 22.73 | 21.63 | 21.95 | 368,328 | -0.67(-2.96%) |
Sep 27, 2021 | 22.49 | 22.90 | 22.48 | 22.62 | 256,605 | +0.25(+1.12%) |
Sep 24, 2021 | 22.58 | 22.76 | 22.23 | 22.37 | 324,405 | -0.44(-1.93%) |
Sep 23, 2021 | 22.79 | 23.32 | 22.64 | 22.81 | 472,965 | +0.01(+0.04%) |
Sep 22, 2021 | 22.33 | 23.19 | 22.26 | 22.80 | 583,421 | +0.65(+2.93%) |
Sep 21, 2021 | 21.51 | 22.22 | 21.45 | 22.15 | 717,650 | +0.77(+3.60%) |
Sep 20, 2021 | 21.05 | 21.48 | 20.87 | 21.38 | 388,381 | -0.11(-0.51%) |
Sep 17, 2021 | 21.50 | 22.01 | 21.08 | 21.49 | 1,672,114 | -0.01(-0.05%) |
Sep 16, 2021 | 21.53 | 21.69 | 21.40 | 21.50 | 181,707 | +0.02(+0.09%) |
Sep 15, 2021 | 21.30 | 21.55 | 21.10 | 21.48 | 393,431 | +0.29(+1.37%) |
Sep 14, 2021 | 20.97 | 21.37 | 20.94 | 21.19 | 375,935 | +0.26(+1.24%) |
Sep 13, 2021 | 20.96 | 21.25 | 20.59 | 20.93 | 711,827 | +0.24(+1.16%) |
Sep 10, 2021 | 20.73 | 20.99 | 19.89 | 20.69 | 2,923,740 | +0.13(+0.63%) |
Sep 09, 2021 | 20.27 | 20.73 | 20.18 | 20.56 | 407,867 | +0.16(+0.78%) |
Sep 08, 2021 | 20.41 | 20.61 | 19.96 | 20.40 | 590,768 | -0.09(-0.44%) |
Sep 07, 2021 | 20.34 | 21.14 | 20.34 | 20.49 | 594,196 | +0.23(+1.14%) |
Sep 03, 2021 | 19.72 | 20.38 | 19.70 | 20.26 | 310,283 | +0.49(+2.48%) |
Sep 02, 2021 | 19.70 | 19.98 | 19.44 | 19.77 | 273,880 | +0.07(+0.36%) |
Sep 01, 2021 | 19.88 | 19.98 | 19.57 | 19.70 | 272,637 | -0.17(-0.86%) |
Aug 31, 2021 | 19.85 | 20.06 | 19.46 | 19.87 | 559,435 | -0.34(-1.68%) |
Aug 30, 2021 | 20.24 | 20.37 | 19.98 | 20.21 | 362,246 | -0.02(-0.10%) |
Aug 27, 2021 | 19.01 | 20.57 | 19.01 | 20.23 | 814,243 | +1.34(+7.09%) |
Aug 26, 2021 | 19.02 | 19.10 | 18.64 | 18.89 | 356,755 | -0.23(-1.20%) |
Aug 25, 2021 | 19.17 | 19.28 | 18.87 | 19.12 | 250,993 | +0.08(+0.42%) |
Aug 24, 2021 | 18.75 | 19.15 | 18.55 | 19.04 | 323,475 | +0.51(+2.75%) |
Aug 23, 2021 | 18.22 | 18.73 | 18.17 | 18.53 | 477,289 | +0.53(+2.94%) |
Aug 20, 2021 | 17.67 | 18.30 | 17.67 | 18.00 | 485,783 | +0.24(+1.35%) |
Aug 19, 2021 | 17.91 | 18.10 | 17.40 | 17.76 | 765,648 | -0.42(-2.31%) |
Aug 18, 2021 | 18.42 | 18.74 | 18.17 | 18.18 | 586,808 | -0.11(-0.60%) |
Aug 17, 2021 | 18.94 | 19.05 | 17.47 | 18.29 | 2,113,456 | -0.99(-5.13%) |
Aug 16, 2021 | 19.55 | 19.82 | 19.19 | 19.28 | 756,284 | -0.52(-2.63%) |
Aug 13, 2021 | 19.68 | 19.96 | 19.57 | 19.80 | 564,170 | +0.01(+0.05%) |
Aug 12, 2021 | 20.12 | 20.12 | 19.74 | 19.79 | 631,130 | -0.33(-1.64%) |
Aug 11, 2021 | 19.66 | 20.13 | 19.37 | 20.12 | 899,935 | +0.36(+1.82%) |
Aug 10, 2021 | 19.54 | 19.96 | 19.48 | 19.76 | 674,373 | +0.15(+0.76%) |
Aug 09, 2021 | 19.84 | 19.91 | 19.33 | 19.61 | 801,005 | -0.39(-1.95%) |
Aug 06, 2021 | 20.56 | 20.59 | 19.22 | 20.00 | 1,669,042 | -1.00(-4.76%) |
Aug 05, 2021 | 20.73 | 21.08 | 20.73 | 21.00 | 702,579 | +0.28(+1.35%) |
Aug 04, 2021 | 21.29 | 21.31 | 20.63 | 20.72 | 674,416 | -0.64(-3.00%) |
Aug 03, 2021 | 21.77 | 21.96 | 21.09 | 21.36 | 949,513 | -0.54(-2.47%) |
Aug 02, 2021 | 22.34 | 22.70 | 21.86 | 21.90 | 575,007 | -0.18(-0.82%) |
Jul 30, 2021 | 22.61 | 23.11 | 22.06 | 22.08 | 568,889 | -0.75(-3.29%) |
Jul 29, 2021 | 22.78 | 23.10 | 22.53 | 22.83 | 506,115 | -0.01(-0.04%) |
Jul 28, 2021 | 22.20 | 22.98 | 22.19 | 22.84 | 776,437 | +0.56(+2.51%) |
Jul 27, 2021 | 22.18 | 22.61 | 21.89 | 22.28 | 530,651 | -0.10(-0.45%) |
Jul 26, 2021 | 22.36 | 22.67 | 22.17 | 22.38 | 462,875 | +0.12(+0.54%) |
Jul 23, 2021 | 22.52 | 22.73 | 22.09 | 22.26 | 380,047 | -0.04(-0.18%) |
Jul 22, 2021 | 22.15 | 22.49 | 21.83 | 22.30 | 504,374 | +0.00(+0.00%) |
Jul 21, 2021 | 22.61 | 22.84 | 21.95 | 22.30 | 794,536 | -0.08(-0.36%) |
Jul 20, 2021 | 20.99 | 22.59 | 20.93 | 22.38 | 1,537,455 | +1.52(+7.29%) |
Jul 19, 2021 | 21.92 | 22.56 | 20.73 | 20.86 | 1,424,695 | -1.74(-7.70%) |
Jul 16, 2021 | 22.53 | 23.58 | 22.42 | 22.60 | 1,873,756 | +0.65(+2.96%) |
Jul 15, 2021 | 22.19 | 22.19 | 21.64 | 21.95 | 780,854 | -0.06(-0.27%) |
Jul 14, 2021 | 22.10 | 22.34 | 21.73 | 22.01 | 1,043,682 | +0.13(+0.59%) |
Jul 13, 2021 | 22.50 | 22.65 | 21.82 | 21.88 | 713,989 | -0.60(-2.67%) |
Jul 12, 2021 | 22.89 | 23.07 | 22.38 | 22.48 | 1,080,845 | -0.28(-1.23%) |
Jul 09, 2021 | 21.96 | 22.76 | 21.68 | 22.76 | 854,716 | +0.96(+4.40%) |
Jul 08, 2021 | 21.00 | 21.91 | 20.92 | 21.80 | 1,221,096 | +0.49(+2.30%) |
Jul 07, 2021 | 20.65 | 21.31 | 20.40 | 21.31 | 1,163,581 | +1.07(+5.29%) |
Jul 06, 2021 | 19.89 | 20.30 | 19.65 | 20.24 | 838,777 | +0.33(+1.66%) |
Jul 02, 2021 | 19.71 | 20.14 | 19.45 | 19.91 | 434,340 | +0.16(+0.81%) |
Jul 01, 2021 | 19.30 | 19.90 | 19.26 | 19.75 | 658,625 | +0.54(+2.81%) |
Jun 30, 2021 | 18.75 | 19.43 | 18.68 | 19.21 | 843,534 | +0.53(+2.84%) |
Jun 29, 2021 | 18.80 | 18.92 | 18.53 | 18.68 | 678,033 | -0.11(-0.59%) |
Jun 28, 2021 | 18.71 | 18.93 | 18.47 | 18.79 | 504,135 | +0.08(+0.43%) |
Jun 25, 2021 | 18.65 | 18.84 | 18.28 | 18.71 | 470,642 | -0.01(-0.05%) |
Jun 24, 2021 | 18.57 | 18.98 | 18.50 | 18.72 | 442,550 | +0.14(+0.75%) |
Jun 23, 2021 | 18.36 | 18.74 | 18.25 | 18.58 | 462,426 | +0.22(+1.20%) |
Jun 22, 2021 | 18.58 | 18.59 | 18.14 | 18.36 | 334,387 | -0.23(-1.24%) |
Jun 21, 2021 | 18.55 | 18.71 | 18.24 | 18.59 | 533,277 | +0.23(+1.25%) |
Jun 18, 2021 | 18.59 | 18.92 | 18.34 | 18.36 | 913,809 | -0.49(-2.60%) |
Jun 17, 2021 | 18.70 | 19.00 | 18.40 | 18.85 | 1,443,470 | +0.15(+0.80%) |
Jun 16, 2021 | 18.35 | 18.93 | 18.19 | 18.70 | 1,143,884 | +0.28(+1.52%) |
Jun 15, 2021 | 18.18 | 18.50 | 18.09 | 18.42 | 1,353,842 | +0.25(+1.38%) |
Jun 14, 2021 | 18.01 | 18.29 | 17.52 | 18.17 | 803,292 | +0.20(+1.11%) |
Jun 11, 2021 | 17.46 | 18.06 | 17.45 | 17.97 | 3,263,421 | +0.56(+3.22%) |
Jun 10, 2021 | 17.38 | 17.57 | 17.24 | 17.41 | 550,474 | +0.23(+1.34%) |
Jun 09, 2021 | 17.16 | 17.60 | 17.10 | 17.18 | 761,538 | +0.15(+0.88%) |
Jun 08, 2021 | 16.69 | 17.15 | 16.51 | 17.03 | 908,027 | +0.30(+1.79%) |
Jun 07, 2021 | 16.47 | 17.36 | 16.46 | 16.73 | 1,002,975 | +0.05(+0.30%) |
Jun 04, 2021 | 16.97 | 16.97 | 16.48 | 16.68 | 538,738 | -0.09(-0.54%) |
Jun 03, 2021 | 17.40 | 17.41 | 16.73 | 16.77 | 558,574 | -0.79(-4.50%) |
Jun 02, 2021 | 17.88 | 17.93 | 17.44 | 17.56 | 601,700 | -0.26(-1.46%) |