Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.78 | 12.88 | 11.95 | 12.05 | 65,665 | -0.82(-6.38%) |
Mar 30, 2022 | 12.86 | 12.98 | 12.77 | 12.87 | 23,171 | +0.01(+0.07%) |
Mar 29, 2022 | 12.93 | 13.21 | 12.72 | 12.86 | 28,626 | -0.02(-0.14%) |
Mar 28, 2022 | 12.64 | 13.00 | 12.60 | 12.88 | 30,313 | +0.28(+2.25%) |
Mar 25, 2022 | 12.59 | 12.69 | 12.51 | 12.60 | 26,770 | -0.06(-0.50%) |
Mar 24, 2022 | 12.68 | 12.70 | 12.51 | 12.66 | 34,912 | +0.08(+0.65%) |
Mar 23, 2022 | 12.62 | 12.73 | 12.53 | 12.58 | 40,451 | -0.07(-0.58%) |
Mar 22, 2022 | 13.00 | 13.00 | 12.62 | 12.65 | 30,265 | -0.17(-1.35%) |
Mar 21, 2022 | 13.05 | 13.41 | 12.65 | 12.83 | 52,065 | -0.16(-1.26%) |
Mar 18, 2022 | 12.86 | 13.16 | 12.86 | 12.99 | 69,353 | +0.12(+0.92%) |
Mar 17, 2022 | 13.02 | 13.22 | 12.69 | 12.87 | 15,183 | +0.23(+1.80%) |
Mar 16, 2022 | 12.12 | 12.78 | 11.87 | 12.64 | 39,708 | +0.70(+5.89%) |
Mar 15, 2022 | 11.56 | 12.13 | 11.56 | 11.94 | 22,191 | +0.42(+3.64%) |
Mar 14, 2022 | 11.78 | 11.78 | 11.41 | 11.52 | 45,081 | -0.20(-1.71%) |
Mar 11, 2022 | 12.00 | 12.10 | 11.68 | 11.72 | 19,208 | -0.24(-1.98%) |
Mar 10, 2022 | 11.81 | 12.18 | 11.67 | 11.96 | 31,733 | +0.11(+0.91%) |
Mar 09, 2022 | 11.83 | 12.14 | 11.82 | 11.85 | 12,090 | +0.03(+0.23%) |
Mar 08, 2022 | 11.92 | 11.92 | 11.73 | 11.82 | 14,716 | +0.03(+0.23%) |
Mar 07, 2022 | 12.00 | 12.33 | 11.79 | 11.80 | 26,862 | -0.06(-0.53%) |
Mar 04, 2022 | 12.07 | 12.31 | 11.67 | 11.86 | 58,821 | -0.20(-1.65%) |
Mar 03, 2022 | 12.08 | 12.16 | 11.79 | 12.06 | 17,341 | -0.01(-0.07%) |
Mar 02, 2022 | 12.08 | 12.10 | 11.73 | 12.07 | 15,582 | +0.28(+2.37%) |
Mar 01, 2022 | 11.99 | 12.14 | 11.65 | 11.79 | 28,927 | -0.17(-1.43%) |
Feb 28, 2022 | 11.95 | 12.16 | 11.95 | 11.96 | 32,703 | -0.10(-0.82%) |
Feb 25, 2022 | 11.80 | 12.19 | 11.74 | 12.06 | 19,839 | +0.32(+2.69%) |
Feb 24, 2022 | 11.71 | 11.80 | 11.64 | 11.74 | 27,925 | -0.11(-0.91%) |
Feb 23, 2022 | 12.26 | 12.27 | 11.85 | 11.85 | 23,831 | -0.10(-0.83%) |
Feb 22, 2022 | 12.04 | 12.55 | 11.91 | 11.95 | 36,980 | -0.19(-1.56%) |
Feb 18, 2022 | 12.14 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.17 | 12.84 | 12.09 | 12.14 | 23,737 | -0.19(-1.54%) |
Feb 16, 2022 | 12.08 | 12.56 | 12.08 | 12.33 | 12,825 | +0.14(+1.19%) |
Feb 15, 2022 | 12.23 | 12.45 | 12.13 | 12.18 | 45,793 | +0.05(+0.37%) |
Feb 14, 2022 | 12.33 | 12.53 | 12.10 | 12.14 | 23,261 | -0.06(-0.52%) |
Feb 11, 2022 | 12.54 | 12.70 | 12.20 | 12.20 | 19,223 | -0.42(-3.29%) |
Feb 10, 2022 | 13.02 | 13.02 | 12.55 | 12.62 | 15,255 | -0.36(-2.78%) |
Feb 09, 2022 | 13.09 | 13.36 | 12.98 | 12.98 | 13,456 | +0.00(+0.00%) |
Feb 08, 2022 | 12.87 | 13.03 | 12.81 | 12.98 | 12,184 | +0.21(+1.63%) |
Feb 07, 2022 | 12.77 | 12.98 | 12.56 | 12.77 | 18,887 | +0.14(+1.07%) |
Feb 04, 2022 | 12.52 | 12.78 | 12.28 | 12.63 | 26,605 | -0.05(-0.36%) |
Feb 03, 2022 | 12.77 | 12.82 | 12.68 | 25,007 | -0.60(-4.49%) | |
Feb 02, 2022 | 13.02 | 13.38 | 12.53 | 13.28 | 25,621 | +0.41(+3.16%) |
Feb 01, 2022 | 12.78 | 13.02 | 12.54 | 12.87 | 28,826 | -0.04(-0.28%) |
Jan 31, 2022 | 12.63 | 12.91 | 15,531 | +0.33(+2.66%) | ||
Jan 28, 2022 | 12.23 | 12.75 | 12.09 | 12.57 | 28,218 | +0.27(+2.20%) |
Jan 27, 2022 | 12.92 | 13.01 | 12.24 | 12.30 | 8,451 | -0.21(-1.66%) |
Jan 26, 2022 | 13.12 | 13.45 | 12.24 | 12.51 | 25,040 | -0.39(-3.01%) |
Jan 25, 2022 | 12.92 | 13.19 | 12.45 | 12.90 | 15,085 | -0.23(-1.72%) |
Jan 24, 2022 | 12.37 | 13.49 | 12.09 | 13.12 | 37,469 | +0.75(+6.05%) |
Jan 21, 2022 | 12.82 | 13.45 | 12.37 | 12.37 | 43,378 | -0.44(-3.45%) |
Jan 20, 2022 | 12.99 | 13.33 | 12.82 | 12.82 | 27,653 | -0.05(-0.35%) |
Jan 19, 2022 | 12.97 | 13.67 | 12.44 | 12.86 | 56,597 | +0.30(+2.37%) |
Jan 18, 2022 | 13.57 | 13.73 | 12.56 | 12.56 | 66,969 | -1.07(-7.81%) |
Jan 14, 2022 | 13.63 | 0 | -0.46(-3.27%) | |||
Jan 13, 2022 | 14.17 | 14.48 | 14.04 | 14.09 | 13,603 | -0.03(-0.19%) |
Jan 12, 2022 | 14.27 | 14.30 | 14.04 | 14.12 | 15,417 | -0.01(-0.06%) |
Jan 11, 2022 | 14.92 | 14.92 | 13.85 | 14.12 | 21,492 | +0.06(+0.45%) |
Jan 10, 2022 | 14.62 | 14.62 | 13.99 | 14.06 | 30,277 | -0.69(-4.71%) |
Jan 07, 2022 | 14.76 | 15.04 | 14.70 | 14.76 | 9,883 | -0.04(-0.24%) |
Jan 06, 2022 | 15.15 | 15.25 | 14.61 | 14.79 | 27,929 | -0.37(-2.44%) |
Jan 05, 2022 | 15.32 | 15.57 | 14.72 | 15.16 | 47,610 | -0.18(-1.18%) |
Jan 04, 2022 | 15.02 | 15.79 | 14.94 | 15.34 | 38,499 | +0.47(+3.16%) |
Jan 03, 2022 | 14.34 | 15.06 | 14.34 | 14.87 | 29,213 | +0.62(+4.37%) |
Dec 31, 2021 | 14.11 | 14.35 | 14.06 | 14.25 | 21,945 | +0.13(+0.89%) |
Dec 30, 2021 | 14.05 | 14.33 | 14.04 | 14.12 | 11,723 | -0.02(-0.13%) |
Dec 29, 2021 | 14.02 | 14.33 | 13.90 | 14.14 | 17,624 | +0.05(+0.32%) |
Dec 28, 2021 | 14.39 | 14.39 | 13.85 | 14.10 | 35,799 | -0.04(-0.26%) |
Dec 27, 2021 | 14.30 | 14.32 | 14.08 | 14.13 | 13,387 | -0.03(-0.19%) |
Dec 23, 2021 | 14.02 | 14.30 | 13.97 | 14.16 | 14,872 | +0.08(+0.58%) |
Dec 22, 2021 | 13.99 | 14.30 | 13.93 | 14.08 | 23,145 | +0.17(+1.23%) |
Dec 21, 2021 | 13.91 | 14.25 | 13.68 | 13.91 | 25,378 | +0.01(+0.06%) |
Dec 20, 2021 | 13.74 | 14.05 | 13.36 | 13.90 | 31,158 | +0.17(+1.25%) |
Dec 17, 2021 | 14.66 | 14.71 | 13.36 | 13.73 | 101,047 | -0.87(-5.94%) |
Dec 16, 2021 | 15.04 | 15.08 | 14.44 | 14.59 | 33,672 | -0.22(-1.46%) |
Dec 15, 2021 | 14.60 | 15.41 | 14.48 | 14.81 | 66,168 | +0.11(+0.74%) |
Dec 14, 2021 | 14.36 | 15.37 | 14.36 | 14.70 | 106,101 | +0.13(+0.87%) |
Dec 13, 2021 | 14.44 | 14.67 | 14.27 | 14.58 | 14,617 | +0.03(+0.19%) |
Dec 10, 2021 | 14.08 | 14.84 | 14.08 | 14.55 | 23,944 | +0.48(+3.40%) |
Dec 09, 2021 | 14.07 | 14.56 | 13.91 | 14.07 | 20,377 | -0.51(-3.47%) |
Dec 08, 2021 | 14.70 | 14.71 | 14.45 | 14.58 | 12,863 | -0.13(-0.86%) |
Dec 07, 2021 | 13.72 | 14.88 | 13.67 | 14.70 | 32,658 | +1.04(+7.60%) |
Dec 06, 2021 | 14.36 | 14.40 | 13.39 | 13.66 | 64,944 | -0.45(-3.20%) |
Dec 03, 2021 | 14.71 | 14.79 | 14.06 | 14.12 | 28,370 | -0.68(-4.58%) |
Dec 02, 2021 | 14.81 | 14.85 | 14.21 | 14.79 | 32,612 | +0.14(+0.98%) |
Dec 01, 2021 | 15.99 | 16.11 | 14.57 | 14.65 | 38,105 | -0.57(-3.76%) |
Nov 30, 2021 | 15.22 | 16.31 | 15.22 | 15.22 | 115,171 | -0.67(-4.22%) |
Nov 29, 2021 | 17.44 | 17.46 | 15.89 | 15.89 | 25,830 | -1.18(-6.92%) |
Nov 26, 2021 | 17.17 | 17.64 | 16.80 | 17.07 | 18,739 | -0.46(-2.60%) |
Nov 24, 2021 | 17.45 | 17.67 | 17.44 | 17.53 | 11,531 | +0.02(+0.10%) |
Nov 23, 2021 | 17.49 | 17.77 | 17.45 | 17.51 | 19,227 | +0.05(+0.31%) |
Nov 22, 2021 | 17.57 | 18.02 | 17.45 | 17.46 | 19,748 | +0.00(+0.00%) |
Nov 19, 2021 | 17.33 | 17.81 | 17.33 | 17.46 | 12,565 | -0.05(-0.31%) |
Nov 18, 2021 | 17.51 | 17.58 | 17.45 | 17.51 | 17,905 | +0.16(+0.93%) |
Nov 17, 2021 | 17.53 | 17.79 | 17.04 | 17.35 | 25,587 | -0.13(-0.72%) |
Nov 16, 2021 | 17.23 | 17.70 | 17.16 | 17.48 | 24,434 | +0.01(+0.05%) |
Nov 15, 2021 | 16.96 | 17.47 | 16.88 | 17.47 | 15,342 | +0.47(+2.74%) |
Nov 12, 2021 | 16.84 | 17.12 | 16.84 | 17.00 | 11,762 | +0.06(+0.37%) |
Nov 11, 2021 | 16.90 | 17.15 | 16.69 | 16.94 | 8,766 | +0.13(+0.80%) |
Nov 10, 2021 | 16.55 | 16.96 | 16.81 | 16,220 | +0.21(+1.29%) | |
Nov 09, 2021 | 17.22 | 17.22 | 16.59 | 16.59 | 20,041 | -0.64(-3.69%) |
Nov 08, 2021 | 17.90 | 17.90 | 17.23 | 17.23 | 16,350 | -0.80(-4.42%) |
Nov 05, 2021 | 17.26 | 18.24 | 17.08 | 18.02 | 27,786 | +0.88(+5.12%) |
Nov 04, 2021 | 16.89 | 17.30 | 16.81 | 17.15 | 20,830 | +0.40(+2.41%) |
Nov 03, 2021 | 16.66 | 17.24 | 16.47 | 16.74 | 27,732 | -0.02(-0.11%) |
Nov 02, 2021 | 16.95 | 16.95 | 16.60 | 16.76 | 15,213 | -0.25(-1.47%) |
Nov 01, 2021 | 16.71 | 17.44 | 16.50 | 17.01 | 20,302 | +0.27(+1.60%) |
Oct 29, 2021 | 16.91 | 16.98 | 16.69 | 16.74 | 15,452 | -0.27(-1.58%) |
Oct 28, 2021 | 17.11 | 17.34 | 16.57 | 17.01 | 14,576 | -0.08(-0.47%) |
Oct 27, 2021 | 17.35 | 17.45 | 17.07 | 17.09 | 11,294 | -0.17(-0.99%) |
Oct 26, 2021 | 17.54 | 17.16 | 17.26 | 14,616 | -0.30(-1.73%) | |
Oct 25, 2021 | 17.40 | 17.85 | 17.02 | 17.57 | 14,126 | +0.30(+1.71%) |
Oct 22, 2021 | 17.43 | 17.48 | 17.05 | 17.27 | 14,581 | -0.11(-0.62%) |
Oct 21, 2021 | 17.17 | 17.59 | 17.11 | 17.38 | 11,268 | -0.04(-0.26%) |
Oct 20, 2021 | 18.13 | 18.13 | 17.31 | 17.42 | 9,107 | -0.36(-2.01%) |
Oct 19, 2021 | 17.95 | 18.38 | 17.50 | 17.78 | 10,846 | -0.16(-0.90%) |
Oct 18, 2021 | 17.71 | 18.43 | 17.52 | 17.94 | 47,338 | +0.15(+0.85%) |
Oct 15, 2021 | 17.93 | 17.93 | 17.29 | 17.79 | 30,989 | +0.08(+0.45%) |
Oct 14, 2021 | 17.90 | 17.90 | 17.45 | 17.71 | 31,047 | +0.13(+0.76%) |
Oct 13, 2021 | 17.45 | 17.80 | 17.40 | 17.57 | 18,281 | +0.25(+1.45%) |
Oct 12, 2021 | 17.26 | 17.66 | 17.18 | 17.32 | 22,514 | +0.12(+0.68%) |
Oct 11, 2021 | 17.32 | 17.43 | 17.09 | 17.21 | 23,292 | -0.21(-1.18%) |
Oct 08, 2021 | 17.48 | 17.52 | 17.36 | 17.41 | 15,726 | +0.08(+0.47%) |
Oct 07, 2021 | 16.98 | 17.47 | 16.98 | 17.33 | 42,675 | +0.59(+3.53%) |
Oct 06, 2021 | 16.78 | 16.90 | 16.51 | 16.74 | 18,102 | -0.06(-0.37%) |
Oct 05, 2021 | 16.93 | 17.04 | 16.81 | 16.81 | 18,096 | -0.07(-0.42%) |
Oct 04, 2021 | 16.91 | 17.18 | 16.82 | 16.88 | 22,029 | -0.03(-0.16%) |
Oct 01, 2021 | 16.92 | 17.08 | 16.61 | 16.90 | 52,460 | -0.02(-0.11%) |
Sep 30, 2021 | 18.08 | 18.08 | 16.88 | 16.92 | 52,604 | -1.16(-6.43%) |
Sep 29, 2021 | 17.62 | 18.24 | 17.44 | 18.08 | 32,181 | +0.57(+3.27%) |
Sep 28, 2021 | 17.64 | 17.85 | 17.40 | 17.51 | 34,548 | -0.17(-0.96%) |
Sep 27, 2021 | 17.31 | 17.90 | 17.23 | 17.68 | 34,435 | +0.37(+2.12%) |
Sep 24, 2021 | 17.16 | 17.41 | 17.16 | 17.32 | 37,130 | +0.03(+0.16%) |
Sep 23, 2021 | 16.90 | 17.49 | 16.90 | 17.29 | 43,455 | +0.36(+2.11%) |
Sep 22, 2021 | 16.80 | 17.29 | 16.80 | 16.93 | 39,663 | +0.38(+2.33%) |
Sep 21, 2021 | 16.38 | 17.39 | 16.38 | 16.55 | 123,549 | +0.30(+1.87%) |
Sep 20, 2021 | 17.09 | 17.79 | 16.18 | 16.24 | 118,089 | -0.74(-4.37%) |
Sep 17, 2021 | 16.92 | 17.90 | 16.90 | 16.98 | 148,889 | -0.02(-0.11%) |
Sep 16, 2021 | 17.53 | 17.89 | 16.89 | 17.00 | 80,480 | -0.49(-2.81%) |
Sep 15, 2021 | 17.90 | 18.37 | 17.40 | 17.49 | 65,670 | -0.39(-2.20%) |
Sep 14, 2021 | 18.78 | 18.78 | 17.89 | 17.89 | 37,753 | -0.88(-4.67%) |
Sep 13, 2021 | 18.86 | 19.05 | 18.71 | 18.77 | 29,304 | -0.04(-0.19%) |
Sep 10, 2021 | 18.95 | 19.52 | 18.80 | 18.80 | 30,399 | -0.04(-0.19%) |
Sep 09, 2021 | 18.82 | 19.41 | 18.82 | 18.84 | 23,426 | +0.03(+0.14%) |
Sep 08, 2021 | 19.69 | 19.68 | 18.81 | 18.81 | 34,090 | -0.69(-3.53%) |
Sep 07, 2021 | 19.70 | 19.81 | 19.28 | 19.50 | 15,623 | -0.14(-0.73%) |
Sep 03, 2021 | 20.16 | 20.27 | 19.41 | 19.64 | 35,610 | -0.52(-2.57%) |
Sep 02, 2021 | 20.29 | 20.33 | 20.10 | 20.16 | 23,096 | -0.17(-0.83%) |
Sep 01, 2021 | 20.68 | 20.68 | 20.33 | 20.33 | 15,797 | -0.21(-1.04%) |
Aug 31, 2021 | 20.69 | 20.69 | 20.38 | 20.54 | 20,061 | -0.06(-0.30%) |
Aug 30, 2021 | 20.77 | 20.77 | 20.50 | 20.61 | 15,987 | -0.11(-0.52%) |
Aug 27, 2021 | 20.74 | 20.87 | 20.65 | 20.71 | 39,099 | -0.03(-0.13%) |
Aug 26, 2021 | 20.81 | 20.81 | 20.64 | 20.74 | 10,826 | -0.10(-0.47%) |
Aug 25, 2021 | 20.63 | 20.93 | 20.55 | 20.84 | 22,726 | +0.07(+0.34%) |
Aug 24, 2021 | 20.55 | 20.85 | 20.41 | 20.77 | 159,415 | +0.18(+0.86%) |
Aug 23, 2021 | 20.94 | 20.94 | 20.28 | 20.59 | 21,412 | +0.01(+0.04%) |
Aug 20, 2021 | 20.23 | 20.70 | 20.20 | 20.58 | 20,671 | +0.14(+0.70%) |
Aug 19, 2021 | 19.92 | 20.53 | 19.92 | 20.44 | 23,514 | +0.48(+2.41%) |
Aug 18, 2021 | 20.45 | 21.33 | 19.92 | 19.96 | 36,196 | -0.30(-1.49%) |
Aug 17, 2021 | 20.28 | 20.47 | 20.22 | 20.26 | 27,298 | -0.07(-0.35%) |
Aug 16, 2021 | 20.48 | 20.69 | 20.30 | 20.33 | 22,090 | -0.13(-0.65%) |
Aug 13, 2021 | 20.46 | 20.73 | 20.46 | 20.46 | 9,450 | +0.03(+0.13%) |
Aug 12, 2021 | 20.56 | 20.77 | 20.44 | 20.44 | 19,699 | -0.30(-1.46%) |
Aug 11, 2021 | 20.53 | 20.92 | 20.26 | 20.74 | 28,305 | +0.12(+0.60%) |
Aug 10, 2021 | 20.85 | 20.95 | 20.50 | 20.61 | 10,403 | -0.31(-1.49%) |
Aug 09, 2021 | 20.55 | 21.06 | 20.55 | 20.93 | 20,468 | +0.21(+1.03%) |
Aug 06, 2021 | 20.90 | 21.00 | 20.59 | 20.71 | 7,610 | -0.26(-1.23%) |
Aug 05, 2021 | 20.68 | 21.03 | 20.45 | 20.97 | 10,726 | +0.45(+2.21%) |
Aug 04, 2021 | 20.20 | 20.79 | 20.20 | 20.52 | 10,050 | +0.14(+0.70%) |
Aug 03, 2021 | 20.42 | 20.80 | 20.17 | 20.37 | 6,531 | +0.19(+0.92%) |
Aug 02, 2021 | 20.43 | 20.58 | 20.16 | 20.19 | 21,363 | +0.00(+0.00%) |
Jul 30, 2021 | 20.45 | 20.46 | 20.05 | 20.19 | 23,084 | +0.02(+0.09%) |
Jul 29, 2021 | 20.58 | 20.75 | 20.05 | 20.17 | 27,927 | -0.32(-1.56%) |
Jul 28, 2021 | 21.15 | 21.15 | 20.32 | 20.49 | 10,530 | -0.04(-0.22%) |
Jul 27, 2021 | 20.93 | 20.93 | 20.41 | 20.53 | 15,708 | -0.49(-2.33%) |
Jul 26, 2021 | 20.94 | 21.79 | 20.93 | 21.02 | 28,044 | +0.04(+0.17%) |
Jul 23, 2021 | 21.15 | 21.15 | 20.50 | 20.99 | 6,173 | +0.10(+0.47%) |
Jul 22, 2021 | 21.18 | 21.18 | 20.63 | 20.89 | 6,869 | -0.29(-1.39%) |
Jul 21, 2021 | 21.12 | 21.25 | 20.80 | 21.18 | 24,882 | +0.23(+1.10%) |
Jul 20, 2021 | 20.53 | 21.09 | 20.47 | 20.95 | 30,155 | +0.44(+2.17%) |
Jul 19, 2021 | 20.19 | 20.69 | 20.01 | 20.51 | 44,704 | +0.05(+0.26%) |
Jul 16, 2021 | 21.07 | 21.07 | 20.41 | 20.45 | 19,387 | -0.44(-2.13%) |
Jul 15, 2021 | 20.32 | 21.03 | 20.32 | 20.90 | 23,535 | +0.46(+2.26%) |
Jul 14, 2021 | 20.59 | 20.85 | 20.44 | 20.44 | 16,312 | -0.11(-0.52%) |
Jul 13, 2021 | 20.49 | 20.63 | 20.37 | 20.54 | 23,729 | -0.14(-0.69%) |
Jul 12, 2021 | 19.83 | 20.77 | 19.82 | 20.69 | 30,707 | +0.61(+3.06%) |
Jul 09, 2021 | 20.43 | 20.43 | 19.80 | 20.07 | 21,866 | -0.14(-0.70%) |
Jul 08, 2021 | 20.05 | 20.35 | 20.05 | 20.21 | 28,039 | -0.15(-0.74%) |
Jul 07, 2021 | 20.31 | 20.66 | 20.20 | 20.37 | 14,008 | -0.03(-0.13%) |
Jul 06, 2021 | 20.46 | 20.49 | 20.11 | 20.39 | 17,310 | -0.05(-0.26%) |
Jul 02, 2021 | 20.61 | 20.61 | 20.37 | 20.45 | 18,431 | -0.02(-0.09%) |
Jul 01, 2021 | 20.59 | 20.81 | 20.35 | 20.46 | 12,007 | +0.05(+0.26%) |
Jun 30, 2021 | 20.45 | 20.73 | 20.32 | 20.41 | 18,907 | -0.06(-0.30%) |
Jun 29, 2021 | 20.22 | 20.79 | 20.05 | 20.47 | 24,221 | +0.28(+1.37%) |
Jun 28, 2021 | 20.37 | 20.37 | 20.13 | 20.20 | 27,504 | -0.14(-0.70%) |
Jun 25, 2021 | 20.71 | 20.92 | 20.32 | 20.34 | 264,642 | -0.32(-1.55%) |
Jun 24, 2021 | 20.40 | 21.04 | 20.33 | 20.66 | 28,532 | +0.26(+1.26%) |
Jun 23, 2021 | 20.61 | 20.74 | 20.33 | 20.40 | 30,567 | -0.28(-1.38%) |
Jun 22, 2021 | 20.45 | 20.80 | 20.14 | 20.69 | 32,508 | +0.12(+0.56%) |
Jun 21, 2021 | 20.29 | 20.73 | 20.18 | 20.57 | 48,815 | +0.43(+2.12%) |
Jun 18, 2021 | 19.80 | 20.24 | 19.80 | 20.14 | 86,708 | +0.12(+0.58%) |
Jun 17, 2021 | 20.18 | 20.29 | 19.95 | 20.03 | 28,114 | -0.28(-1.36%) |
Jun 16, 2021 | 20.29 | 20.37 | 20.01 | 20.30 | 36,401 | +0.18(+0.88%) |
Jun 15, 2021 | 21.01 | 21.08 | 20.08 | 20.13 | 51,994 | -0.76(-3.66%) |
Jun 14, 2021 | 21.35 | 21.36 | 20.81 | 20.89 | 37,046 | -0.38(-1.80%) |
Jun 11, 2021 | 21.16 | 21.44 | 21.09 | 21.27 | 18,799 | +0.10(+0.46%) |
Jun 10, 2021 | 21.77 | 21.87 | 20.94 | 21.17 | 38,329 | -0.60(-2.74%) |
Jun 09, 2021 | 22.24 | 22.24 | 21.63 | 21.77 | 20,915 | -0.55(-2.47%) |
Jun 08, 2021 | 22.60 | 22.84 | 22.24 | 22.32 | 30,827 | -0.33(-1.45%) |
Jun 07, 2021 | 21.39 | 22.72 | 21.39 | 22.65 | 52,205 | +1.25(+5.86%) |
Jun 04, 2021 | 21.66 | 21.73 | 21.34 | 21.40 | 20,580 | -0.06(-0.29%) |
Jun 03, 2021 | 21.60 | 21.77 | 21.34 | 21.46 | 30,248 | -0.37(-1.71%) |
Jun 02, 2021 | 22.30 | 22.30 | 21.49 | 21.83 | 23,107 | -0.28(-1.25%) |
Jun 01, 2021 | 21.81 | 22.21 | 21.50 | 22.11 | 33,847 | +0.36(+1.68%) |
May 28, 2021 | 22.68 | 22.87 | 21.66 | 21.74 | 46,214 | -0.68(-3.05%) |
May 27, 2021 | 21.27 | 22.54 | 21.08 | 22.43 | 147,703 | +1.37(+6.51%) |
May 26, 2021 | 20.62 | 21.08 | 20.62 | 21.06 | 21,804 | +0.53(+2.58%) |
May 25, 2021 | 21.16 | 21.20 | 20.47 | 20.53 | 29,673 | -0.61(-2.89%) |
May 24, 2021 | 20.90 | 21.22 | 20.73 | 21.14 | 35,149 | +0.42(+2.05%) |
May 21, 2021 | 21.00 | 21.23 | 20.54 | 20.71 | 35,866 | -0.10(-0.47%) |
May 20, 2021 | 20.45 | 20.85 | 20.34 | 20.81 | 35,719 | +0.32(+1.55%) |
May 19, 2021 | 20.32 | 20.59 | 19.94 | 20.49 | 33,086 | -0.07(-0.34%) |
May 18, 2021 | 20.89 | 21.17 | 20.56 | 20.56 | 34,676 | -0.42(-1.98%) |
May 17, 2021 | 20.81 | 21.11 | 20.65 | 20.98 | 27,800 | -0.06(-0.29%) |
May 14, 2021 | 20.32 | 21.23 | 20.32 | 21.04 | 73,389 | +0.56(+2.72%) |
May 13, 2021 | 20.08 | 20.52 | 20.03 | 20.48 | 28,753 | +0.58(+2.93%) |
May 12, 2021 | 20.24 | 20.44 | 19.86 | 19.90 | 38,771 | -0.48(-2.34%) |
May 11, 2021 | 20.09 | 20.52 | 19.84 | 20.38 | 34,392 | +0.28(+1.41%) |
May 10, 2021 | 20.09 | 20.47 | 20.08 | 20.09 | 39,474 | +0.01(+0.04%) |
May 07, 2021 | 19.88 | 20.44 | 19.88 | 20.09 | 76,022 | +0.12(+0.62%) |
May 06, 2021 | 19.86 | 19.97 | 19.73 | 19.96 | 61,792 | +0.19(+0.94%) |
May 05, 2021 | 19.84 | 19.92 | 19.58 | 19.78 | 28,338 | +0.15(+0.77%) |
May 04, 2021 | 19.82 | 19.82 | 19.47 | 19.63 | 31,227 | -0.28(-1.42%) |
May 03, 2021 | 19.52 | 20.20 | 19.52 | 19.91 | 49,079 | +0.43(+2.23%) |
Apr 30, 2021 | 20.06 | 20.07 | 19.37 | 19.47 | 64,336 | -0.74(-3.67%) |
Apr 29, 2021 | 20.39 | 20.83 | 19.89 | 20.22 | 24,476 | +0.04(+0.22%) |
Apr 28, 2021 | 20.73 | 20.95 | 20.12 | 20.17 | 29,497 | -0.34(-1.68%) |
Apr 27, 2021 | 19.90 | 21.03 | 19.90 | 20.52 | 78,925 | +0.57(+2.84%) |
Apr 26, 2021 | 19.57 | 20.02 | 19.57 | 19.95 | 59,567 | +0.27(+1.39%) |
Apr 23, 2021 | 19.67 | 19.86 | 19.51 | 19.68 | 25,440 | +0.17(+0.86%) |
Apr 22, 2021 | 19.53 | 19.63 | 19.24 | 19.51 | 38,648 | +0.12(+0.59%) |
Apr 21, 2021 | 19.28 | 19.60 | 19.09 | 19.40 | 24,415 | +0.20(+1.06%) |
Apr 20, 2021 | 19.54 | 19.77 | 19.06 | 19.19 | 43,860 | -0.48(-2.43%) |
Apr 19, 2021 | 20.13 | 20.40 | 19.54 | 19.67 | 58,226 | -0.13(-0.67%) |
Apr 16, 2021 | 20.40 | 20.40 | 19.11 | 19.80 | 30,754 | -0.35(-1.76%) |
Apr 15, 2021 | 19.01 | 20.40 | 18.91 | 20.16 | 83,036 | +1.36(+7.25%) |
Apr 14, 2021 | 18.59 | 18.92 | 18.57 | 18.79 | 34,012 | +0.14(+0.76%) |
Apr 13, 2021 | 18.61 | 18.69 | 18.44 | 18.65 | 18,888 | +0.00(+0.00%) |
Apr 12, 2021 | 18.55 | 18.77 | 18.48 | 18.65 | 15,637 | -0.01(-0.05%) |
Apr 09, 2021 | 18.37 | 18.71 | 18.37 | 18.66 | 18,769 | +0.17(+0.91%) |
Apr 08, 2021 | 18.55 | 18.58 | 18.22 | 18.49 | 16,495 | -0.08(-0.43%) |
Apr 07, 2021 | 18.76 | 18.83 | 18.37 | 18.57 | 24,027 | -0.19(-0.99%) |
Apr 06, 2021 | 19.04 | 19.19 | 18.71 | 18.76 | 22,786 | -0.26(-1.35%) |
Apr 05, 2021 | 18.37 | 19.01 | 18.21 | 19.01 | 52,996 | +0.57(+3.07%) |