Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 17.87 | 18.33 | 17.70 | 18.28 | 118,470 | +0.34(+1.88%) |
Jun 29, 2022 | 18.20 | 18.29 | 17.85 | 17.94 | 73,212 | -0.19(-1.06%) |
Jun 28, 2022 | 18.48 | 18.84 | 18.11 | 18.14 | 115,964 | -0.21(-1.16%) |
Jun 27, 2022 | 18.45 | 18.62 | 18.28 | 18.35 | 98,972 | -0.09(-0.47%) |
Jun 24, 2022 | 17.90 | 18.51 | 17.83 | 18.44 | 261,348 | +0.65(+3.63%) |
Jun 23, 2022 | 17.50 | 17.86 | 17.50 | 17.79 | 96,706 | +0.26(+1.48%) |
Jun 22, 2022 | 17.75 | 18.10 | 17.49 | 17.53 | 145,894 | -0.47(-2.61%) |
Jun 21, 2022 | 17.54 | 18.33 | 17.51 | 18.00 | 174,802 | +0.57(+3.30%) |
Jun 17, 2022 | 17.68 | 17.96 | 17.39 | 17.42 | 262,495 | -0.26(-1.46%) |
Jun 16, 2022 | 17.94 | 17.94 | 17.20 | 17.68 | 153,278 | -0.47(-2.59%) |
Jun 15, 2022 | 18.19 | 18.69 | 18.00 | 18.15 | 151,489 | +0.15(+0.85%) |
Jun 14, 2022 | 18.19 | 18.31 | 17.81 | 18.00 | 147,928 | -0.20(-1.10%) |
Jun 13, 2022 | 18.54 | 18.63 | 18.10 | 18.20 | 138,914 | -0.62(-3.31%) |
Jun 10, 2022 | 18.92 | 19.04 | 18.72 | 18.82 | 332,961 | -0.28(-1.45%) |
Jun 09, 2022 | 19.38 | 19.61 | 19.05 | 19.10 | 69,259 | -0.40(-2.06%) |
Jun 08, 2022 | 19.78 | 19.91 | 19.40 | 19.50 | 79,294 | -0.39(-1.97%) |
Jun 07, 2022 | 19.54 | 20.07 | 19.54 | 19.90 | 85,706 | +0.23(+1.17%) |
Jun 06, 2022 | 19.77 | 19.98 | 19.54 | 19.67 | 100,116 | +0.12(+0.64%) |
Jun 03, 2022 | 20.01 | 20.04 | 19.51 | 19.54 | 86,502 | -0.53(-2.63%) |
Jun 02, 2022 | 19.95 | 20.11 | 19.72 | 20.07 | 77,378 | +0.14(+0.72%) |
Jun 01, 2022 | 19.81 | 20.18 | 19.67 | 19.92 | 108,949 | +0.30(+1.51%) |
May 31, 2022 | 19.00 | 19.73 | 18.96 | 19.63 | 298,816 | +0.61(+3.22%) |
May 27, 2022 | 18.79 | 19.16 | 18.79 | 19.01 | 84,480 | +0.13(+0.71%) |
May 26, 2022 | 18.59 | 19.15 | 18.34 | 18.88 | 155,016 | +0.42(+2.28%) |
May 25, 2022 | 18.64 | 18.91 | 18.41 | 18.46 | 113,225 | -0.26(-1.38%) |
May 24, 2022 | 18.65 | 19.20 | 18.02 | 18.72 | 203,496 | +0.19(+1.03%) |
May 23, 2022 | 18.93 | 19.00 | 18.45 | 18.53 | 116,279 | -0.42(-2.22%) |
May 20, 2022 | 19.25 | 19.25 | 18.65 | 18.95 | 86,274 | -0.25(-1.30%) |
May 19, 2022 | 19.00 | 19.41 | 18.77 | 19.20 | 184,645 | +0.12(+0.65%) |
May 18, 2022 | 19.86 | 19.86 | 18.85 | 19.07 | 163,432 | -0.80(-4.00%) |
May 17, 2022 | 20.45 | 20.48 | 19.82 | 19.87 | 108,771 | -0.36(-1.80%) |
May 16, 2022 | 20.29 | 20.44 | 19.90 | 20.23 | 123,800 | -0.06(-0.28%) |
May 13, 2022 | 20.82 | 22.09 | 20.19 | 20.29 | 137,631 | -0.31(-1.49%) |
May 12, 2022 | 20.32 | 20.67 | 20.14 | 20.59 | 175,088 | +0.14(+0.70%) |
May 11, 2022 | 22.78 | 22.86 | 20.38 | 20.45 | 188,754 | -2.33(-10.22%) |
May 10, 2022 | 22.80 | 23.06 | 22.46 | 22.78 | 181,667 | +0.02(+0.08%) |
May 09, 2022 | 22.71 | 22.95 | 22.51 | 22.76 | 131,707 | -0.10(-0.42%) |
May 06, 2022 | 23.07 | 23.08 | 22.59 | 22.86 | 258,746 | -0.31(-1.32%) |
May 05, 2022 | 23.57 | 23.67 | 22.86 | 23.16 | 515,178 | -0.57(-2.42%) |
May 04, 2022 | 23.04 | 23.74 | 22.98 | 23.74 | 113,970 | +0.70(+3.04%) |
May 03, 2022 | 22.76 | 23.09 | 22.14 | 23.04 | 118,290 | +0.29(+1.26%) |
May 02, 2022 | 22.65 | 23.18 | 22.41 | 22.75 | 199,795 | +0.25(+1.11%) |
Apr 29, 2022 | 23.17 | 23.17 | 22.44 | 22.50 | 244,890 | -0.83(-3.57%) |
Apr 28, 2022 | 23.09 | 23.40 | 22.61 | 23.33 | 180,848 | +0.57(+2.53%) |
Apr 27, 2022 | 22.85 | 23.19 | 22.68 | 22.76 | 143,854 | -0.08(-0.34%) |
Apr 26, 2022 | 23.01 | 23.23 | 22.72 | 22.84 | 115,950 | -0.18(-0.79%) |
Apr 25, 2022 | 23.05 | 23.13 | 22.54 | 23.02 | 128,661 | -0.03(-0.12%) |
Apr 22, 2022 | 23.04 | 23.24 | 22.78 | 23.05 | 210,748 | -0.13(-0.58%) |
Apr 21, 2022 | 23.18 | 23.45 | 23.14 | 23.18 | 154,440 | +0.08(+0.33%) |
Apr 20, 2022 | 23.15 | 23.45 | 23.09 | 23.10 | 203,232 | +0.11(+0.46%) |
Apr 19, 2022 | 22.57 | 23.07 | 22.57 | 23.00 | 135,470 | +0.49(+2.17%) |
Apr 18, 2022 | 22.60 | 22.80 | 22.38 | 22.51 | 140,614 | -0.17(-0.76%) |
Apr 14, 2022 | 22.49 | 22.85 | 22.42 | 22.68 | 136,179 | +0.25(+1.11%) |
Apr 13, 2022 | 22.29 | 22.51 | 22.29 | 22.43 | 163,835 | +0.08(+0.34%) |
Apr 12, 2022 | 22.54 | 22.75 | 22.28 | 22.36 | 137,034 | -0.12(-0.55%) |
Apr 11, 2022 | 22.88 | 23.07 | 22.46 | 22.48 | 171,330 | -0.39(-1.72%) |
Apr 08, 2022 | 22.79 | 23.05 | 22.62 | 22.87 | 162,010 | +0.09(+0.38%) |
Apr 07, 2022 | 22.87 | 23.01 | 22.69 | 22.79 | 294,772 | -0.05(-0.21%) |
Apr 06, 2022 | 22.65 | 22.96 | 22.54 | 22.84 | 161,836 | +0.17(+0.76%) |
Apr 05, 2022 | 22.65 | 22.86 | 22.47 | 22.66 | 119,014 | +0.08(+0.34%) |
Apr 04, 2022 | 22.57 | 22.79 | 22.42 | 22.59 | 146,178 | -0.05(-0.21%) |
Apr 01, 2022 | 22.03 | 22.65 | 22.02 | 22.64 | 193,841 | +0.55(+2.47%) |
Mar 31, 2022 | 22.01 | 22.23 | 21.94 | 22.09 | 113,703 | +0.07(+0.30%) |
Mar 30, 2022 | 22.51 | 22.96 | 21.96 | 22.02 | 93,958 | -0.39(-1.75%) |
Mar 29, 2022 | 21.97 | 22.47 | 21.95 | 22.41 | 163,959 | +0.55(+2.50%) |
Mar 28, 2022 | 21.98 | 22.07 | 21.67 | 21.87 | 151,542 | -0.04(-0.17%) |
Mar 25, 2022 | 21.87 | 21.98 | 21.48 | 21.91 | 244,072 | +0.34(+1.55%) |
Mar 24, 2022 | 21.36 | 21.59 | 21.20 | 21.57 | 185,871 | +0.23(+1.08%) |
Mar 23, 2022 | 21.39 | 21.54 | 21.07 | 21.34 | 198,185 | +0.08(+0.36%) |
Mar 22, 2022 | 20.97 | 21.33 | 20.97 | 21.27 | 169,481 | +0.31(+1.50%) |
Mar 21, 2022 | 20.37 | 21.02 | 20.29 | 20.95 | 129,008 | +0.70(+3.44%) |
Mar 18, 2022 | 20.31 | 20.60 | 20.13 | 20.26 | 236,228 | -0.20(-0.98%) |
Mar 17, 2022 | 20.02 | 20.47 | 20.02 | 20.46 | 58,071 | +0.33(+1.66%) |
Mar 16, 2022 | 20.18 | 20.35 | 19.68 | 20.12 | 97,978 | -0.04(-0.19%) |
Mar 15, 2022 | 20.00 | 20.35 | 19.92 | 20.16 | 171,705 | +0.08(+0.38%) |
Mar 14, 2022 | 19.83 | 20.12 | 19.67 | 20.08 | 255,188 | +0.41(+2.08%) |
Mar 11, 2022 | 19.88 | 19.96 | 19.55 | 19.67 | 58,031 | -0.09(-0.43%) |
Mar 10, 2022 | 19.51 | 19.84 | 19.34 | 19.76 | 119,781 | +0.05(+0.24%) |
Mar 09, 2022 | 19.72 | 19.89 | 19.54 | 19.71 | 146,234 | +0.14(+0.73%) |
Mar 08, 2022 | 19.63 | 19.90 | 19.45 | 19.57 | 104,218 | -0.07(-0.34%) |
Mar 07, 2022 | 19.72 | 19.87 | 19.42 | 19.64 | 93,451 | -0.18(-0.91%) |
Mar 04, 2022 | 19.55 | 19.88 | 19.55 | 19.82 | 81,325 | +0.10(+0.48%) |
Mar 03, 2022 | 19.46 | 19.87 | 19.46 | 19.72 | 82,890 | +0.09(+0.44%) |
Mar 02, 2022 | 19.08 | 19.72 | 19.08 | 19.64 | 77,137 | +0.66(+3.47%) |
Mar 01, 2022 | 19.68 | 19.75 | 18.85 | 18.98 | 158,811 | -0.77(-3.91%) |
Feb 28, 2022 | 19.70 | 19.89 | 19.57 | 19.75 | 169,779 | -0.07(-0.34%) |
Feb 25, 2022 | 19.54 | 19.83 | 19.23 | 19.82 | 102,348 | +0.28(+1.41%) |
Feb 24, 2022 | 19.00 | 19.60 | 18.61 | 19.54 | 127,289 | +0.10(+0.49%) |
Feb 23, 2022 | 16.21 | 20.36 | 16.13 | 19.45 | 231,506 | +1.28(+7.03%) |
Feb 22, 2022 | 18.39 | 18.77 | 17.99 | 18.17 | 73,712 | -0.30(-1.65%) |
Feb 18, 2022 | 18.47 | 0 | +0.13(+0.73%) | |||
Feb 17, 2022 | 18.28 | 18.39 | 18.15 | 18.34 | 81,678 | +0.01(+0.05%) |
Feb 16, 2022 | 17.99 | 18.37 | 17.89 | 18.33 | 52,478 | +0.25(+1.37%) |
Feb 15, 2022 | 18.01 | 18.23 | 17.96 | 18.08 | 52,604 | +0.15(+0.85%) |
Feb 14, 2022 | 17.91 | 18.15 | 17.84 | 17.93 | 72,505 | -0.02(-0.11%) |
Feb 11, 2022 | 18.18 | 18.30 | 17.91 | 17.95 | 85,224 | -0.29(-1.57%) |
Feb 10, 2022 | 18.37 | 18.65 | 18.19 | 18.23 | 81,318 | -0.38(-2.05%) |
Feb 09, 2022 | 18.43 | 18.64 | 18.34 | 18.62 | 92,956 | +0.22(+1.19%) |
Feb 08, 2022 | 18.12 | 18.56 | 18.06 | 18.40 | 47,067 | +0.29(+1.58%) |
Feb 07, 2022 | 18.16 | 18.43 | 17.91 | 18.11 | 68,048 | -0.10(-0.58%) |
Feb 04, 2022 | 18.33 | 18.89 | 18.09 | 18.22 | 72,744 | -0.21(-1.14%) |
Feb 03, 2022 | 18.43 | 18.27 | 18.43 | 70,873 | -0.08(-0.41%) | |
Feb 02, 2022 | 18.57 | 18.66 | 18.38 | 18.50 | 65,026 | +0.03(+0.15%) |
Feb 01, 2022 | 18.31 | 18.59 | 18.11 | 18.47 | 182,337 | +0.23(+1.25%) |
Jan 31, 2022 | 17.95 | 18.24 | 284,545 | +0.24(+1.32%) | ||
Jan 28, 2022 | 17.82 | 18.01 | 17.49 | 18.01 | 81,280 | +0.11(+0.64%) |
Jan 27, 2022 | 18.14 | 18.55 | 17.77 | 17.89 | 64,130 | -0.21(-1.16%) |
Jan 26, 2022 | 18.28 | 18.62 | 17.82 | 18.10 | 84,940 | +0.01(+0.05%) |
Jan 25, 2022 | 18.23 | 18.31 | 17.58 | 18.09 | 105,711 | -0.33(-1.81%) |
Jan 24, 2022 | 17.87 | 18.49 | 17.79 | 18.43 | 94,569 | +0.32(+1.79%) |
Jan 21, 2022 | 18.14 | 18.69 | 18.10 | 18.10 | 82,528 | -0.16(-0.89%) |
Jan 20, 2022 | 18.63 | 18.86 | 18.18 | 18.26 | 71,691 | -0.29(-1.54%) |
Jan 19, 2022 | 19.02 | 19.08 | 18.45 | 18.55 | 78,733 | -0.42(-2.21%) |
Jan 18, 2022 | 18.82 | 19.06 | 18.74 | 18.97 | 100,030 | +0.00(+0.00%) |
Jan 14, 2022 | 18.97 | 0 | -0.28(-1.44%) | |||
Jan 13, 2022 | 19.45 | 19.54 | 19.15 | 19.24 | 56,851 | -0.12(-0.64%) |
Jan 12, 2022 | 19.45 | 19.73 | 19.25 | 19.37 | 100,863 | -0.08(-0.39%) |
Jan 11, 2022 | 19.25 | 19.51 | 19.09 | 19.45 | 84,397 | +0.19(+0.99%) |
Jan 10, 2022 | 19.05 | 19.29 | 18.63 | 19.25 | 67,897 | +0.09(+0.45%) |
Jan 07, 2022 | 19.87 | 19.96 | 19.14 | 19.17 | 53,232 | -0.74(-3.73%) |
Jan 06, 2022 | 20.01 | 20.14 | 19.82 | 19.91 | 47,726 | -0.03(-0.14%) |
Jan 05, 2022 | 20.26 | 20.26 | 19.89 | 19.94 | 163,468 | -0.28(-1.37%) |
Jan 04, 2022 | 20.15 | 20.29 | 20.00 | 20.22 | 153,654 | +0.18(+0.90%) |
Jan 03, 2022 | 19.65 | 20.09 | 19.65 | 20.04 | 88,097 | +0.47(+2.39%) |
Dec 31, 2021 | 19.63 | 19.85 | 19.40 | 19.57 | 45,209 | -0.13(-0.68%) |
Dec 30, 2021 | 19.88 | 19.98 | 19.69 | 19.70 | 48,593 | -0.18(-0.91%) |
Dec 29, 2021 | 19.87 | 20.02 | 19.73 | 19.88 | 51,154 | +0.01(+0.05%) |
Dec 28, 2021 | 19.97 | 20.02 | 19.67 | 19.87 | 54,784 | -0.02(-0.10%) |
Dec 27, 2021 | 19.77 | 19.94 | 19.59 | 19.89 | 97,345 | +0.20(+1.02%) |
Dec 23, 2021 | 19.60 | 19.85 | 19.45 | 19.69 | 47,648 | +0.22(+1.13%) |
Dec 22, 2021 | 18.98 | 19.50 | 18.98 | 19.47 | 56,266 | +0.50(+2.61%) |
Dec 21, 2021 | 18.89 | 19.22 | 18.89 | 18.98 | 72,188 | +0.26(+1.37%) |
Dec 20, 2021 | 18.65 | 19.08 | 18.13 | 18.72 | 98,499 | -0.16(-0.86%) |
Dec 17, 2021 | 19.24 | 19.56 | 18.81 | 18.88 | 151,524 | -0.29(-1.49%) |
Dec 16, 2021 | 19.60 | 19.84 | 19.11 | 19.17 | 97,904 | -0.25(-1.28%) |
Dec 15, 2021 | 19.36 | 19.63 | 18.97 | 19.42 | 135,811 | +0.15(+0.79%) |
Dec 14, 2021 | 19.26 | 19.61 | 19.05 | 19.26 | 210,938 | -0.15(-0.78%) |
Dec 13, 2021 | 19.57 | 19.61 | 18.99 | 19.42 | 112,549 | -0.19(-0.97%) |
Dec 10, 2021 | 19.99 | 20.15 | 19.54 | 19.61 | 81,099 | -0.20(-1.01%) |
Dec 09, 2021 | 19.75 | 19.88 | 19.62 | 19.81 | 61,974 | -0.02(-0.10%) |
Dec 08, 2021 | 19.83 | 19.92 | 19.60 | 19.82 | 51,710 | +0.01(+0.05%) |
Dec 07, 2021 | 19.90 | 20.17 | 19.71 | 19.81 | 70,604 | +0.14(+0.72%) |
Dec 06, 2021 | 19.83 | 20.40 | 19.56 | 19.67 | 60,554 | +0.04(+0.19%) |
Dec 03, 2021 | 19.86 | 20.51 | 18.63 | 19.63 | 80,731 | -0.15(-0.77%) |
Dec 02, 2021 | 19.35 | 19.80 | 19.08 | 19.79 | 91,522 | +0.46(+2.36%) |
Dec 01, 2021 | 19.74 | 19.96 | 19.30 | 19.33 | 99,484 | -0.08(-0.39%) |
Nov 30, 2021 | 20.04 | 20.57 | 19.77 | 19.41 | 216,333 | -0.81(-3.99%) |
Nov 29, 2021 | 20.31 | 20.68 | 20.17 | 20.21 | 94,020 | +0.16(+0.80%) |
Nov 26, 2021 | 20.83 | 20.97 | 20.02 | 20.05 | 79,901 | -1.16(-5.46%) |
Nov 24, 2021 | 21.06 | 21.37 | 20.78 | 21.21 | 64,329 | +0.11(+0.54%) |
Nov 23, 2021 | 20.86 | 21.20 | 20.52 | 21.10 | 142,406 | +0.25(+1.18%) |
Nov 22, 2021 | 20.73 | 20.98 | 20.57 | 20.85 | 132,058 | +0.27(+1.29%) |
Nov 19, 2021 | 20.23 | 20.62 | 20.23 | 20.58 | 65,768 | +0.25(+1.21%) |
Nov 18, 2021 | 20.62 | 20.45 | 20.31 | 20.34 | 79,149 | -0.18(-0.88%) |
Nov 17, 2021 | 20.74 | 20.74 | 20.36 | 20.52 | 66,793 | -0.23(-1.10%) |
Nov 16, 2021 | 20.92 | 21.07 | 20.58 | 20.74 | 55,719 | -0.10(-0.50%) |
Nov 15, 2021 | 21.01 | 21.68 | 20.49 | 20.85 | 82,214 | -0.06(-0.27%) |
Nov 12, 2021 | 20.99 | 21.43 | 20.83 | 20.91 | 154,885 | +0.04(+0.18%) |
Nov 11, 2021 | 21.43 | 21.43 | 20.69 | 20.87 | 113,848 | +0.01(+0.05%) |
Nov 10, 2021 | 20.86 | 20.86 | 140,272 | +0.28(+1.34%) | ||
Nov 09, 2021 | 20.56 | 20.71 | 20.28 | 20.58 | 74,968 | +0.01(+0.05%) |
Nov 08, 2021 | 20.61 | 20.78 | 20.39 | 20.57 | 53,426 | +0.02(+0.09%) |
Nov 05, 2021 | 20.17 | 20.66 | 20.17 | 20.55 | 77,300 | +0.49(+2.46%) |
Nov 04, 2021 | 20.55 | 20.55 | 19.93 | 20.06 | 66,530 | -0.39(-1.90%) |
Nov 03, 2021 | 19.92 | 20.53 | 19.87 | 20.45 | 75,309 | +0.46(+2.33%) |
Nov 02, 2021 | 20.01 | 20.15 | 19.85 | 19.99 | 57,354 | -0.03(-0.14%) |
Nov 01, 2021 | 20.14 | 20.05 | 19.81 | 20.01 | 96,755 | -0.04(-0.19%) |
Oct 29, 2021 | 19.92 | 20.09 | 19.85 | 20.05 | 56,298 | +0.13(+0.67%) |
Oct 28, 2021 | 20.22 | 20.43 | 19.66 | 19.92 | 83,746 | -0.26(-1.27%) |
Oct 27, 2021 | 20.06 | 20.42 | 19.92 | 20.18 | 63,890 | +0.05(+0.24%) |
Oct 26, 2021 | 20.38 | 20.13 | 41,868 | -0.25(-1.21%) | ||
Oct 25, 2021 | 20.26 | 20.49 | 20.15 | 20.37 | 74,750 | +0.16(+0.80%) |
Oct 22, 2021 | 20.21 | 20.37 | 20.03 | 20.21 | 56,509 | +0.13(+0.66%) |
Oct 21, 2021 | 19.99 | 20.15 | 19.83 | 20.08 | 74,220 | +0.10(+0.52%) |
Oct 20, 2021 | 19.71 | 20.06 | 19.65 | 19.98 | 74,934 | +0.27(+1.35%) |
Oct 19, 2021 | 19.52 | 19.73 | 19.41 | 19.71 | 48,986 | +0.19(+0.97%) |
Oct 18, 2021 | 19.53 | 19.58 | 19.32 | 19.52 | 42,101 | -0.04(-0.19%) |
Oct 15, 2021 | 19.63 | 19.67 | 19.21 | 19.56 | 118,798 | +0.10(+0.54%) |
Oct 14, 2021 | 19.39 | 19.61 | 19.35 | 19.45 | 82,741 | +0.25(+1.28%) |
Oct 13, 2021 | 19.30 | 19.44 | 18.90 | 19.21 | 49,666 | -0.09(-0.44%) |
Oct 12, 2021 | 19.25 | 19.33 | 18.99 | 19.29 | 74,016 | +0.00(+0.00%) |
Oct 11, 2021 | 19.57 | 19.58 | 19.19 | 19.29 | 81,878 | -0.26(-1.31%) |
Oct 08, 2021 | 19.68 | 19.73 | 19.38 | 19.55 | 59,016 | -0.11(-0.58%) |
Oct 07, 2021 | 19.58 | 19.86 | 19.42 | 19.66 | 55,372 | +0.20(+1.02%) |
Oct 06, 2021 | 19.28 | 19.50 | 19.28 | 19.46 | 81,113 | -0.02(-0.10%) |
Oct 05, 2021 | 19.18 | 19.49 | 18.94 | 19.48 | 60,230 | +0.35(+1.83%) |
Oct 04, 2021 | 19.18 | 19.33 | 18.93 | 19.13 | 81,988 | -0.04(-0.20%) |
Oct 01, 2021 | 18.75 | 19.25 | 18.66 | 19.17 | 78,667 | +0.56(+3.01%) |
Sep 30, 2021 | 18.81 | 18.83 | 18.61 | 18.61 | 98,347 | -0.13(-0.71%) |
Sep 29, 2021 | 18.67 | 18.89 | 18.50 | 18.74 | 77,806 | +0.15(+0.82%) |
Sep 28, 2021 | 18.73 | 18.78 | 18.49 | 18.59 | 100,073 | -0.24(-1.26%) |
Sep 27, 2021 | 18.34 | 18.92 | 18.26 | 18.83 | 115,730 | +0.48(+2.64%) |
Sep 24, 2021 | 18.32 | 18.47 | 18.26 | 18.34 | 82,517 | -0.04(-0.21%) |
Sep 23, 2021 | 17.96 | 18.46 | 17.96 | 18.38 | 94,112 | +0.37(+2.05%) |
Sep 22, 2021 | 17.75 | 18.01 | 17.68 | 18.01 | 78,495 | +0.38(+2.14%) |
Sep 21, 2021 | 17.62 | 17.79 | 17.50 | 17.64 | 84,444 | +0.01(+0.05%) |
Sep 20, 2021 | 17.31 | 17.79 | 17.28 | 17.63 | 116,545 | +0.13(+0.76%) |
Sep 17, 2021 | 18.07 | 18.23 | 17.47 | 17.49 | 777,583 | -0.65(-3.59%) |
Sep 16, 2021 | 18.28 | 18.28 | 18.00 | 18.14 | 71,766 | -0.05(-0.26%) |
Sep 15, 2021 | 18.38 | 18.52 | 18.11 | 18.19 | 104,268 | -0.23(-1.23%) |
Sep 14, 2021 | 18.37 | 18.52 | 18.14 | 18.42 | 111,531 | +0.05(+0.26%) |
Sep 13, 2021 | 19.03 | 19.03 | 18.01 | 18.37 | 219,675 | -0.62(-3.28%) |
Sep 10, 2021 | 19.45 | 19.45 | 18.97 | 18.99 | 74,350 | -0.37(-1.90%) |
Sep 09, 2021 | 19.18 | 19.51 | 19.02 | 19.36 | 87,072 | +0.13(+0.69%) |
Sep 08, 2021 | 19.19 | 19.40 | 19.16 | 19.23 | 136,379 | -0.06(-0.29%) |
Sep 07, 2021 | 19.11 | 19.31 | 19.05 | 19.29 | 97,472 | +0.19(+0.99%) |
Sep 03, 2021 | 18.95 | 19.17 | 18.81 | 19.10 | 95,554 | +0.22(+1.15%) |
Sep 02, 2021 | 18.49 | 19.12 | 18.32 | 18.88 | 129,945 | +0.40(+2.14%) |
Sep 01, 2021 | 18.55 | 18.61 | 18.33 | 18.48 | 66,531 | -0.01(-0.05%) |
Aug 31, 2021 | 18.31 | 18.73 | 18.24 | 18.49 | 204,629 | +0.25(+1.40%) |
Aug 30, 2021 | 18.38 | 18.48 | 18.11 | 18.24 | 62,960 | -0.14(-0.77%) |
Aug 27, 2021 | 18.42 | 18.60 | 18.26 | 18.38 | 68,089 | +0.03(+0.15%) |
Aug 26, 2021 | 18.50 | 18.58 | 18.31 | 18.35 | 82,297 | -0.15(-0.82%) |
Aug 25, 2021 | 18.31 | 18.55 | 18.20 | 18.50 | 87,869 | +0.28(+1.55%) |
Aug 24, 2021 | 18.59 | 18.59 | 18.07 | 18.22 | 85,765 | -0.34(-1.83%) |
Aug 23, 2021 | 18.17 | 18.58 | 18.14 | 18.56 | 113,492 | +0.55(+3.04%) |
Aug 20, 2021 | 18.19 | 18.46 | 17.72 | 18.01 | 229,935 | +0.08(+0.42%) |
Aug 19, 2021 | 17.81 | 18.08 | 17.69 | 17.94 | 88,811 | -0.05(-0.26%) |
Aug 18, 2021 | 17.92 | 18.59 | 17.90 | 17.98 | 164,630 | +0.07(+0.37%) |
Aug 17, 2021 | 17.67 | 17.95 | 17.47 | 17.92 | 182,436 | +0.19(+1.06%) |
Aug 16, 2021 | 17.51 | 17.80 | 17.20 | 17.73 | 126,196 | +0.10(+0.59%) |
Aug 13, 2021 | 18.14 | 18.16 | 17.42 | 17.63 | 175,976 | -0.28(-1.58%) |
Aug 12, 2021 | 17.21 | 18.08 | 16.65 | 17.91 | 356,496 | +0.83(+4.86%) |
Aug 11, 2021 | 16.88 | 17.32 | 16.66 | 17.08 | 212,319 | +0.42(+2.55%) |
Aug 10, 2021 | 16.74 | 16.74 | 16.47 | 16.65 | 103,148 | -0.01(-0.06%) |
Aug 09, 2021 | 16.81 | 16.90 | 16.55 | 16.66 | 126,073 | -0.10(-0.62%) |
Aug 06, 2021 | 16.83 | 16.89 | 16.61 | 16.77 | 50,942 | +0.01(+0.06%) |
Aug 05, 2021 | 16.77 | 16.97 | 16.62 | 16.76 | 45,270 | +0.07(+0.40%) |
Aug 04, 2021 | 16.71 | 16.76 | 16.52 | 16.69 | 64,943 | -0.12(-0.73%) |
Aug 03, 2021 | 16.95 | 17.19 | 16.73 | 16.81 | 55,176 | -0.09(-0.56%) |
Aug 02, 2021 | 16.92 | 17.21 | 16.86 | 16.91 | 54,494 | +0.00(+0.00%) |
Jul 30, 2021 | 16.88 | 17.11 | 16.59 | 16.91 | 87,854 | -0.05(-0.28%) |
Jul 29, 2021 | 16.83 | 17.06 | 16.83 | 16.96 | 43,198 | +0.12(+0.73%) |
Jul 28, 2021 | 16.94 | 16.98 | 16.59 | 16.83 | 55,971 | -0.03(-0.17%) |
Jul 27, 2021 | 16.76 | 16.95 | 16.75 | 16.86 | 69,543 | +0.00(+0.00%) |
Jul 26, 2021 | 16.56 | 16.87 | 16.51 | 16.86 | 70,287 | +0.42(+2.58%) |
Jul 23, 2021 | 16.42 | 16.48 | 16.22 | 16.44 | 39,807 | +0.12(+0.75%) |
Jul 22, 2021 | 16.68 | 16.68 | 16.27 | 16.31 | 47,821 | -0.38(-2.26%) |
Jul 21, 2021 | 16.73 | 16.86 | 16.64 | 16.69 | 52,770 | +0.05(+0.28%) |
Jul 20, 2021 | 16.51 | 16.90 | 16.51 | 16.64 | 88,584 | +0.19(+1.15%) |
Jul 19, 2021 | 16.71 | 16.82 | 16.32 | 16.46 | 76,715 | -0.45(-2.68%) |
Jul 16, 2021 | 17.10 | 17.19 | 16.80 | 16.91 | 64,447 | -0.12(-0.72%) |
Jul 15, 2021 | 17.04 | 17.29 | 16.89 | 17.03 | 71,887 | +0.00(+0.00%) |
Jul 14, 2021 | 16.99 | 17.11 | 16.80 | 17.03 | 107,979 | +0.08(+0.45%) |
Jul 13, 2021 | 17.01 | 17.17 | 16.92 | 16.96 | 73,598 | -0.18(-1.05%) |
Jul 12, 2021 | 17.10 | 17.22 | 16.92 | 17.14 | 80,530 | -0.02(-0.11%) |
Jul 09, 2021 | 16.90 | 17.20 | 16.85 | 17.15 | 91,247 | +0.35(+2.08%) |
Jul 08, 2021 | 16.84 | 17.02 | 16.73 | 16.80 | 124,188 | -0.22(-1.27%) |
Jul 07, 2021 | 17.20 | 17.31 | 16.98 | 17.02 | 98,952 | -0.17(-0.99%) |
Jul 06, 2021 | 17.14 | 17.20 | 16.87 | 17.19 | 82,496 | +0.04(+0.22%) |
Jul 02, 2021 | 17.11 | 17.17 | 16.98 | 17.15 | 65,524 | +0.09(+0.55%) |