Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 25.47 | 26.00 | 25.27 | 25.59 | 238,789 | -0.02(-0.08%) |
Apr 28, 2022 | 25.79 | 26.18 | 25.12 | 25.61 | 237,120 | -0.02(-0.08%) |
Apr 27, 2022 | 25.10 | 25.76 | 24.50 | 25.63 | 360,607 | +0.63(+2.52%) |
Apr 26, 2022 | 26.18 | 26.22 | 24.64 | 25.00 | 757,795 | -1.37(-5.20%) |
Apr 25, 2022 | 26.14 | 26.60 | 25.85 | 26.37 | 356,900 | +0.00(+0.00%) |
Apr 22, 2022 | 27.17 | 27.17 | 26.17 | 26.37 | 456,898 | -0.98(-3.58%) |
Apr 21, 2022 | 27.80 | 27.80 | 27.21 | 27.35 | 269,359 | -0.29(-1.05%) |
Apr 20, 2022 | 27.34 | 27.87 | 26.64 | 27.64 | 273,894 | +0.25(+0.91%) |
Apr 19, 2022 | 27.58 | 27.84 | 27.32 | 27.39 | 268,914 | -0.20(-0.72%) |
Apr 18, 2022 | 27.90 | 28.05 | 27.40 | 27.59 | 248,315 | -0.35(-1.25%) |
Apr 14, 2022 | 28.12 | 28.26 | 27.80 | 27.94 | 296,701 | -0.07(-0.25%) |
Apr 13, 2022 | 27.74 | 28.23 | 27.68 | 28.01 | 282,631 | +0.30(+1.08%) |
Apr 12, 2022 | 27.67 | 27.87 | 27.39 | 27.71 | 435,572 | +0.28(+1.02%) |
Apr 11, 2022 | 27.72 | 28.04 | 27.37 | 27.43 | 430,797 | -0.36(-1.30%) |
Apr 08, 2022 | 27.96 | 28.72 | 27.69 | 27.79 | 574,180 | -0.08(-0.29%) |
Apr 07, 2022 | 26.52 | 28.00 | 26.25 | 27.87 | 962,322 | +1.68(+6.41%) |
Apr 06, 2022 | 26.09 | 26.51 | 25.87 | 26.19 | 250,897 | -0.11(-0.42%) |
Apr 05, 2022 | 26.31 | 26.57 | 26.08 | 26.30 | 170,488 | +0.03(+0.11%) |
Apr 04, 2022 | 26.65 | 27.05 | 26.06 | 26.27 | 137,101 | -0.35(-1.31%) |
Apr 01, 2022 | 26.02 | 26.76 | 25.86 | 26.62 | 296,774 | +0.66(+2.54%) |
Mar 31, 2022 | 26.27 | 26.61 | 25.86 | 25.96 | 253,104 | -0.37(-1.41%) |
Mar 30, 2022 | 26.50 | 27.45 | 26.21 | 26.33 | 307,399 | -0.16(-0.60%) |
Mar 29, 2022 | 26.01 | 26.69 | 26.01 | 26.49 | 432,990 | +0.58(+2.24%) |
Mar 28, 2022 | 25.83 | 26.24 | 25.42 | 25.91 | 254,550 | +0.04(+0.15%) |
Mar 25, 2022 | 25.51 | 26.80 | 25.23 | 25.87 | 473,514 | +0.56(+2.21%) |
Mar 24, 2022 | 25.50 | 25.55 | 25.14 | 25.31 | 139,251 | -0.19(-0.75%) |
Mar 23, 2022 | 25.54 | 25.61 | 25.00 | 25.50 | 309,899 | -0.04(-0.16%) |
Mar 22, 2022 | 25.26 | 25.77 | 25.26 | 25.54 | 310,847 | +0.39(+1.55%) |
Mar 21, 2022 | 25.91 | 26.09 | 25.02 | 25.15 | 301,182 | -0.69(-2.67%) |
Mar 18, 2022 | 25.89 | 26.49 | 25.55 | 25.84 | 798,522 | +0.17(+0.66%) |
Mar 17, 2022 | 25.65 | 26.08 | 25.46 | 25.67 | 533,212 | -0.08(-0.31%) |
Mar 16, 2022 | 25.04 | 25.80 | 24.93 | 25.75 | 400,748 | +0.76(+3.04%) |
Mar 15, 2022 | 25.00 | 25.26 | 24.73 | 24.99 | 276,175 | +0.12(+0.48%) |
Mar 14, 2022 | 25.14 | 25.67 | 24.59 | 24.87 | 247,732 | -0.29(-1.15%) |
Mar 11, 2022 | 25.47 | 25.88 | 25.05 | 25.16 | 234,180 | -0.18(-0.71%) |
Mar 10, 2022 | 24.74 | 25.38 | 24.51 | 25.34 | 291,484 | +0.33(+1.32%) |
Mar 09, 2022 | 25.06 | 25.22 | 24.69 | 25.01 | 322,787 | +0.39(+1.58%) |
Mar 08, 2022 | 25.53 | 25.53 | 24.59 | 24.62 | 342,540 | -0.95(-3.72%) |
Mar 07, 2022 | 25.52 | 25.95 | 25.18 | 25.57 | 265,858 | +0.04(+0.16%) |
Mar 04, 2022 | 25.31 | 25.79 | 25.31 | 25.53 | 161,546 | -0.05(-0.20%) |
Mar 03, 2022 | 26.24 | 26.24 | 25.32 | 25.58 | 281,712 | -0.65(-2.48%) |
Mar 02, 2022 | 25.28 | 26.44 | 25.28 | 26.23 | 428,650 | +0.97(+3.84%) |
Mar 01, 2022 | 25.43 | 26.16 | 25.15 | 25.26 | 385,363 | -0.04(-0.16%) |
Feb 28, 2022 | 24.77 | 25.32 | 24.52 | 25.30 | 409,153 | +0.42(+1.69%) |
Feb 25, 2022 | 24.44 | 25.09 | 24.51 | 24.88 | 284,532 | +0.44(+1.80%) |
Feb 24, 2022 | 23.81 | 24.83 | 23.67 | 24.44 | 400,876 | +0.32(+1.33%) |
Feb 23, 2022 | 24.33 | 24.91 | 24.10 | 24.12 | 263,284 | -0.30(-1.23%) |
Feb 22, 2022 | 24.20 | 24.78 | 24.05 | 24.42 | 427,218 | -0.32(-1.29%) |
Feb 18, 2022 | 24.74 | 0 | -0.46(-1.83%) | |||
Feb 17, 2022 | 25.34 | 25.55 | 24.86 | 25.20 | 384,060 | -0.26(-1.02%) |
Feb 16, 2022 | 25.81 | 25.85 | 25.18 | 25.46 | 431,829 | -0.31(-1.20%) |
Feb 15, 2022 | 25.81 | 26.15 | 25.19 | 25.77 | 652,964 | +0.03(+0.12%) |
Feb 14, 2022 | 26.50 | 26.94 | 25.53 | 25.74 | 685,347 | -0.76(-2.87%) |
Feb 11, 2022 | 26.56 | 26.76 | 26.14 | 26.50 | 504,362 | -0.10(-0.38%) |
Feb 10, 2022 | 26.61 | 27.23 | 25.99 | 26.60 | 688,548 | -0.18(-0.67%) |
Feb 09, 2022 | 27.00 | 27.01 | 25.89 | 26.78 | 735,646 | -0.16(-0.59%) |
Feb 08, 2022 | 25.84 | 27.00 | 25.61 | 26.94 | 671,163 | +0.69(+2.63%) |
Feb 07, 2022 | 24.16 | 26.50 | 23.97 | 26.25 | 1,158,564 | +2.27(+9.47%) |
Feb 04, 2022 | 21.50 | 24.11 | 21.50 | 23.98 | 1,166,222 | +2.60(+12.16%) |
Feb 03, 2022 | 21.76 | 21.09 | 21.38 | 521,782 | -0.63(-2.86%) | |
Feb 02, 2022 | 21.63 | 22.14 | 21.46 | 22.01 | 717,678 | +0.49(+2.28%) |
Feb 01, 2022 | 20.89 | 21.54 | 20.35 | 21.52 | 578,439 | +0.67(+3.21%) |
Jan 31, 2022 | 21.77 | 20.85 | 707,877 | -0.80(-3.70%) | ||
Jan 28, 2022 | 20.67 | 21.67 | 19.96 | 21.65 | 1,217,059 | +0.98(+4.74%) |
Jan 27, 2022 | 20.88 | 21.20 | 20.64 | 20.67 | 852,293 | -0.08(-0.39%) |
Jan 26, 2022 | 20.55 | 20.99 | 20.49 | 20.75 | 954,134 | +0.32(+1.57%) |
Jan 25, 2022 | 20.97 | 20.97 | 19.91 | 20.43 | 1,079,448 | -0.56(-2.67%) |
Jan 24, 2022 | 21.00 | 21.22 | 20.45 | 20.99 | 1,085,575 | -0.26(-1.22%) |
Jan 21, 2022 | 20.90 | 21.54 | 20.60 | 21.25 | 858,611 | +0.32(+1.53%) |
Jan 20, 2022 | 20.97 | 21.27 | 20.84 | 20.93 | 448,014 | +0.00(+0.00%) |
Jan 19, 2022 | 20.80 | 21.14 | 20.45 | 20.93 | 532,399 | +0.18(+0.87%) |
Jan 18, 2022 | 20.66 | 21.05 | 20.48 | 20.75 | 301,065 | -0.07(-0.34%) |
Jan 14, 2022 | 20.82 | 0 | +0.18(+0.87%) | |||
Jan 13, 2022 | 20.73 | 20.79 | 20.37 | 20.64 | 652,571 | -0.05(-0.24%) |
Jan 12, 2022 | 21.16 | 21.16 | 20.66 | 20.69 | 409,694 | -0.36(-1.71%) |
Jan 11, 2022 | 21.07 | 21.38 | 20.84 | 21.05 | 401,755 | -0.07(-0.33%) |
Jan 10, 2022 | 20.45 | 21.17 | 19.84 | 21.12 | 293,025 | +0.61(+2.97%) |
Jan 07, 2022 | 19.89 | 20.60 | 19.58 | 20.51 | 680,902 | +0.54(+2.70%) |
Jan 06, 2022 | 20.06 | 20.30 | 19.60 | 19.97 | 498,955 | -0.23(-1.14%) |
Jan 05, 2022 | 20.28 | 20.72 | 20.07 | 20.20 | 526,860 | -0.16(-0.79%) |
Jan 04, 2022 | 20.69 | 20.83 | 20.22 | 20.36 | 317,191 | -0.33(-1.59%) |
Jan 03, 2022 | 20.47 | 20.87 | 20.19 | 20.69 | 274,192 | +0.29(+1.42%) |
Dec 31, 2021 | 20.21 | 20.42 | 20.02 | 20.40 | 294,205 | +0.27(+1.34%) |
Dec 30, 2021 | 19.94 | 20.21 | 19.80 | 20.13 | 174,620 | +0.15(+0.75%) |
Dec 29, 2021 | 19.95 | 20.08 | 19.57 | 19.98 | 198,668 | +0.00(+0.00%) |
Dec 28, 2021 | 20.34 | 20.41 | 19.90 | 19.98 | 307,504 | -0.28(-1.38%) |
Dec 27, 2021 | 20.08 | 20.34 | 19.70 | 20.26 | 262,046 | +0.28(+1.40%) |
Dec 23, 2021 | 20.26 | 20.27 | 19.91 | 19.98 | 283,784 | -0.25(-1.24%) |
Dec 22, 2021 | 19.95 | 20.27 | 19.73 | 20.23 | 263,633 | +0.42(+2.12%) |
Dec 21, 2021 | 19.78 | 19.85 | 19.15 | 19.81 | 520,955 | -0.01(-0.05%) |
Dec 20, 2021 | 19.69 | 20.05 | 19.29 | 19.82 | 473,541 | +0.25(+1.28%) |
Dec 17, 2021 | 18.21 | 19.66 | 18.10 | 19.57 | 1,697,529 | +1.38(+7.59%) |
Dec 16, 2021 | 17.68 | 18.37 | 17.65 | 18.19 | 569,462 | +0.27(+1.51%) |
Dec 15, 2021 | 17.54 | 18.04 | 17.20 | 17.92 | 518,286 | +0.46(+2.63%) |
Dec 14, 2021 | 17.90 | 17.98 | 17.41 | 17.46 | 434,974 | -0.56(-3.11%) |
Dec 13, 2021 | 17.88 | 18.42 | 17.73 | 18.02 | 452,078 | +0.13(+0.73%) |
Dec 10, 2021 | 18.22 | 18.45 | 17.81 | 17.89 | 523,580 | -0.36(-1.98%) |
Dec 09, 2021 | 19.44 | 19.67 | 18.10 | 18.25 | 895,567 | -1.29(-6.59%) |
Dec 08, 2021 | 19.40 | 19.65 | 19.21 | 19.54 | 218,267 | +0.25(+1.30%) |
Dec 07, 2021 | 19.62 | 19.98 | 19.26 | 19.29 | 418,285 | -0.28(-1.41%) |
Dec 06, 2021 | 19.61 | 20.13 | 19.28 | 19.57 | 371,841 | +0.07(+0.36%) |
Dec 03, 2021 | 19.81 | 20.00 | 19.15 | 19.50 | 415,717 | -0.26(-1.34%) |
Dec 02, 2021 | 19.48 | 20.28 | 19.48 | 19.76 | 786,785 | +0.15(+0.76%) |
Dec 01, 2021 | 19.96 | 20.48 | 19.26 | 19.61 | 614,425 | -0.30(-1.50%) |
Nov 30, 2021 | 20.13 | 20.67 | 19.90 | 19.91 | 1,396,195 | -0.17(-0.85%) |
Nov 29, 2021 | 20.47 | 20.58 | 19.71 | 20.08 | 423,111 | -0.27(-1.33%) |
Nov 26, 2021 | 19.63 | 20.55 | 19.39 | 20.35 | 172,990 | +0.68(+3.46%) |
Nov 24, 2021 | 19.70 | 20.14 | 19.05 | 19.67 | 859,411 | -0.18(-0.91%) |
Nov 23, 2021 | 21.26 | 21.26 | 19.42 | 19.85 | 451,124 | -1.55(-7.24%) |
Nov 22, 2021 | 21.39 | 21.58 | 20.63 | 21.40 | 1,827,158 | -0.21(-0.97%) |
Nov 19, 2021 | 20.34 | 21.61 | 20.33 | 21.61 | 1,801,312 | +1.37(+6.77%) |
Nov 18, 2021 | 19.94 | 20.28 | 20.06 | 20.24 | 487,286 | +0.15(+0.75%) |
Nov 17, 2021 | 20.12 | 20.34 | 19.72 | 20.09 | 689,225 | -0.25(-1.23%) |
Nov 16, 2021 | 20.14 | 20.43 | 19.76 | 20.34 | 398,059 | +0.18(+0.89%) |
Nov 15, 2021 | 20.78 | 20.86 | 20.04 | 20.16 | 400,326 | -0.57(-2.75%) |
Nov 12, 2021 | 19.87 | 20.86 | 19.31 | 20.73 | 812,546 | +1.39(+7.19%) |
Nov 11, 2021 | 18.74 | 19.41 | 18.65 | 19.34 | 458,034 | +0.57(+3.04%) |
Nov 10, 2021 | 18.41 | 18.77 | 630,795 | +0.76(+4.22%) | ||
Nov 09, 2021 | 18.54 | 18.57 | 17.97 | 18.01 | 193,948 | -0.52(-2.81%) |
Nov 08, 2021 | 18.31 | 18.70 | 18.31 | 18.53 | 166,742 | +0.31(+1.70%) |
Nov 05, 2021 | 18.80 | 18.80 | 17.98 | 18.22 | 392,035 | -0.66(-3.50%) |
Nov 04, 2021 | 19.00 | 19.01 | 18.57 | 18.88 | 177,181 | -0.07(-0.37%) |
Nov 03, 2021 | 18.53 | 19.02 | 18.36 | 18.95 | 221,709 | +0.40(+2.16%) |
Nov 02, 2021 | 19.06 | 19.06 | 18.47 | 18.55 | 120,581 | -0.46(-2.42%) |
Nov 01, 2021 | 18.77 | 19.15 | 18.86 | 19.01 | 259,387 | +0.20(+1.06%) |
Oct 29, 2021 | 18.48 | 18.99 | 18.45 | 18.81 | 193,461 | +0.30(+1.62%) |
Oct 28, 2021 | 18.45 | 18.77 | 18.43 | 18.51 | 160,549 | +0.10(+0.54%) |
Oct 27, 2021 | 18.51 | 18.60 | 18.32 | 18.41 | 114,145 | -0.12(-0.65%) |
Oct 26, 2021 | 18.71 | 18.53 | 134,382 | -0.17(-0.91%) | ||
Oct 25, 2021 | 18.55 | 18.76 | 18.45 | 18.70 | 139,183 | +0.10(+0.54%) |
Oct 22, 2021 | 18.40 | 18.68 | 18.60 | 150,760 | +0.15(+0.81%) | |
Oct 21, 2021 | 18.16 | 18.49 | 18.00 | 18.45 | 217,441 | +0.29(+1.60%) |
Oct 20, 2021 | 18.13 | 18.35 | 17.97 | 18.16 | 169,682 | +0.10(+0.55%) |
Oct 19, 2021 | 18.01 | 18.36 | 17.93 | 18.06 | 174,422 | +0.20(+1.12%) |
Oct 18, 2021 | 18.22 | 18.47 | 17.70 | 17.86 | 332,015 | -0.39(-2.14%) |
Oct 15, 2021 | 18.71 | 18.83 | 18.24 | 18.25 | 213,917 | -0.19(-1.03%) |
Oct 14, 2021 | 18.66 | 18.85 | 18.35 | 18.44 | 226,908 | -0.07(-0.38%) |
Oct 13, 2021 | 18.20 | 18.60 | 18.20 | 18.51 | 148,355 | +0.32(+1.76%) |
Oct 12, 2021 | 18.28 | 18.53 | 18.08 | 18.19 | 205,953 | +0.09(+0.50%) |
Oct 11, 2021 | 18.85 | 18.91 | 18.03 | 18.10 | 575,656 | -0.63(-3.36%) |
Oct 08, 2021 | 18.85 | 19.06 | 18.36 | 18.73 | 343,536 | -0.02(-0.11%) |
Oct 07, 2021 | 18.70 | 19.28 | 18.60 | 18.75 | 339,264 | +0.16(+0.86%) |
Oct 06, 2021 | 19.03 | 19.06 | 18.39 | 18.59 | 384,701 | -0.48(-2.52%) |
Oct 05, 2021 | 19.09 | 19.42 | 19.03 | 19.07 | 192,983 | -0.04(-0.21%) |
Oct 04, 2021 | 19.48 | 19.48 | 18.91 | 19.11 | 210,253 | -0.41(-2.10%) |
Oct 01, 2021 | 19.25 | 19.75 | 18.72 | 19.52 | 553,317 | +0.28(+1.46%) |
Sep 30, 2021 | 19.58 | 20.00 | 19.19 | 19.24 | 233,147 | -0.22(-1.13%) |
Sep 29, 2021 | 19.00 | 19.56 | 18.95 | 19.46 | 211,655 | +0.44(+2.31%) |
Sep 28, 2021 | 19.00 | 19.10 | 18.66 | 19.02 | 254,770 | -0.18(-0.94%) |
Sep 27, 2021 | 19.24 | 19.30 | 18.70 | 19.20 | 228,843 | -0.04(-0.21%) |
Sep 24, 2021 | 19.53 | 19.54 | 19.16 | 19.24 | 142,333 | -0.34(-1.74%) |
Sep 23, 2021 | 19.32 | 19.63 | 19.24 | 19.58 | 174,717 | +0.42(+2.19%) |
Sep 22, 2021 | 19.70 | 19.70 | 19.12 | 19.16 | 150,321 | -0.50(-2.54%) |
Sep 21, 2021 | 19.75 | 19.84 | 19.35 | 19.66 | 170,543 | +0.01(+0.05%) |
Sep 20, 2021 | 19.69 | 20.00 | 19.48 | 19.65 | 264,081 | -0.35(-1.75%) |
Sep 17, 2021 | 19.60 | 20.05 | 19.58 | 20.00 | 736,995 | +0.52(+2.67%) |
Sep 16, 2021 | 19.57 | 19.57 | 18.88 | 19.48 | 289,158 | -0.12(-0.61%) |
Sep 15, 2021 | 19.60 | 20.03 | 19.50 | 19.60 | 246,386 | +0.00(+0.00%) |
Sep 14, 2021 | 19.85 | 20.39 | 19.50 | 19.60 | 162,679 | -0.21(-1.06%) |
Sep 13, 2021 | 20.60 | 20.60 | 19.67 | 19.81 | 297,667 | -0.66(-3.22%) |
Sep 10, 2021 | 20.32 | 20.63 | 20.10 | 20.47 | 293,000 | +0.19(+0.94%) |
Sep 09, 2021 | 19.87 | 20.75 | 19.79 | 20.28 | 585,651 | +0.42(+2.11%) |
Sep 08, 2021 | 19.49 | 19.89 | 19.22 | 19.86 | 275,322 | +0.28(+1.43%) |
Sep 07, 2021 | 20.29 | 20.48 | 19.48 | 19.58 | 274,141 | -0.90(-4.39%) |
Sep 03, 2021 | 20.29 | 20.61 | 20.15 | 20.48 | 170,759 | +0.12(+0.59%) |
Sep 02, 2021 | 20.48 | 20.99 | 20.27 | 20.36 | 269,825 | -0.23(-1.12%) |
Sep 01, 2021 | 20.36 | 20.59 | 19.93 | 20.59 | 155,088 | +0.35(+1.73%) |
Aug 31, 2021 | 20.29 | 20.43 | 20.06 | 20.24 | 178,512 | -0.17(-0.83%) |
Aug 30, 2021 | 19.92 | 20.45 | 19.92 | 20.41 | 191,623 | +0.40(+2.00%) |
Aug 27, 2021 | 19.36 | 20.22 | 19.27 | 20.01 | 352,156 | +0.66(+3.41%) |
Aug 26, 2021 | 19.58 | 19.82 | 19.23 | 19.35 | 245,684 | -0.24(-1.23%) |
Aug 25, 2021 | 19.59 | 19.89 | 19.40 | 19.59 | 258,505 | +0.04(+0.20%) |
Aug 24, 2021 | 19.68 | 19.86 | 19.37 | 19.55 | 233,446 | -0.07(-0.36%) |
Aug 23, 2021 | 19.46 | 19.67 | 19.21 | 19.62 | 256,533 | +0.16(+0.82%) |
Aug 20, 2021 | 18.85 | 19.49 | 18.80 | 19.46 | 383,901 | +0.48(+2.53%) |
Aug 19, 2021 | 19.43 | 19.75 | 18.86 | 18.98 | 387,466 | -0.50(-2.57%) |
Aug 18, 2021 | 19.54 | 20.04 | 19.41 | 19.48 | 321,495 | +0.02(+0.10%) |
Aug 17, 2021 | 19.77 | 20.16 | 19.43 | 19.46 | 514,873 | -0.43(-2.16%) |
Aug 16, 2021 | 19.93 | 20.46 | 19.73 | 19.89 | 346,319 | -0.13(-0.65%) |
Aug 13, 2021 | 19.93 | 20.42 | 19.76 | 20.02 | 324,209 | +0.03(+0.15%) |
Aug 12, 2021 | 20.12 | 20.46 | 19.74 | 19.99 | 496,995 | -0.03(-0.15%) |
Aug 11, 2021 | 20.67 | 20.75 | 19.55 | 20.02 | 366,019 | -0.67(-3.24%) |
Aug 10, 2021 | 20.22 | 21.07 | 19.94 | 20.69 | 439,674 | +0.53(+2.63%) |
Aug 09, 2021 | 20.23 | 20.54 | 19.94 | 20.16 | 396,004 | -0.47(-2.28%) |
Aug 06, 2021 | 20.01 | 22.76 | 19.25 | 20.63 | 647,292 | -0.73(-3.42%) |
Aug 05, 2021 | 21.10 | 21.46 | 20.86 | 21.36 | 357,628 | +0.26(+1.23%) |
Aug 04, 2021 | 21.31 | 21.50 | 21.01 | 21.10 | 461,207 | -0.37(-1.72%) |
Aug 03, 2021 | 21.00 | 22.05 | 21.00 | 21.47 | 646,516 | +0.62(+2.97%) |
Aug 02, 2021 | 20.77 | 20.98 | 20.38 | 20.85 | 341,326 | +0.35(+1.71%) |
Jul 30, 2021 | 20.47 | 20.77 | 19.67 | 20.50 | 242,690 | -0.18(-0.87%) |
Jul 29, 2021 | 20.38 | 20.81 | 20.26 | 20.68 | 305,167 | +0.52(+2.58%) |
Jul 28, 2021 | 19.80 | 20.31 | 19.75 | 20.16 | 330,693 | +0.51(+2.60%) |
Jul 27, 2021 | 18.95 | 19.83 | 18.79 | 19.65 | 361,320 | +0.80(+4.24%) |
Jul 26, 2021 | 19.31 | 19.85 | 18.72 | 18.85 | 520,923 | -0.54(-2.78%) |
Jul 23, 2021 | 18.96 | 19.50 | 18.71 | 19.39 | 474,246 | +0.45(+2.38%) |
Jul 22, 2021 | 18.47 | 19.13 | 18.34 | 18.94 | 596,283 | +0.60(+3.27%) |
Jul 21, 2021 | 18.62 | 18.74 | 18.28 | 18.34 | 378,806 | -0.20(-1.08%) |
Jul 20, 2021 | 18.58 | 18.82 | 18.38 | 18.54 | 412,691 | -0.19(-1.01%) |
Jul 19, 2021 | 17.70 | 18.92 | 17.70 | 18.73 | 551,031 | +0.60(+3.31%) |
Jul 16, 2021 | 17.74 | 18.43 | 17.57 | 18.13 | 487,345 | +0.60(+3.42%) |
Jul 15, 2021 | 17.51 | 18.00 | 17.04 | 17.53 | 469,320 | +0.00(+0.00%) |
Jul 14, 2021 | 17.27 | 18.48 | 17.27 | 17.53 | 999,356 | +0.18(+1.04%) |
Jul 13, 2021 | 21.90 | 21.95 | 17.25 | 17.35 | 2,609,375 | -5.15(-22.89%) |
Jul 12, 2021 | 22.04 | 22.52 | 22.00 | 22.50 | 300,369 | +0.45(+2.04%) |
Jul 09, 2021 | 21.80 | 22.13 | 21.62 | 22.05 | 161,067 | +0.35(+1.61%) |
Jul 08, 2021 | 21.07 | 21.88 | 20.25 | 21.70 | 360,819 | -0.32(-1.45%) |
Jul 07, 2021 | 22.22 | 22.37 | 21.89 | 22.02 | 298,093 | -0.11(-0.50%) |
Jul 06, 2021 | 22.01 | 22.24 | 21.71 | 22.13 | 228,186 | +0.18(+0.82%) |
Jul 02, 2021 | 22.50 | 22.70 | 21.82 | 21.95 | 333,234 | -0.51(-2.27%) |
Jul 01, 2021 | 22.20 | 22.48 | 21.97 | 22.46 | 312,213 | +0.28(+1.26%) |
Jun 30, 2021 | 22.38 | 22.38 | 21.96 | 22.18 | 342,112 | -0.36(-1.60%) |
Jun 29, 2021 | 21.54 | 22.61 | 21.38 | 22.54 | 441,377 | +1.16(+5.43%) |
Jun 28, 2021 | 20.98 | 21.48 | 20.92 | 21.38 | 348,438 | +0.40(+1.91%) |
Jun 25, 2021 | 20.90 | 21.09 | 20.68 | 20.98 | 1,638,104 | +0.08(+0.38%) |
Jun 24, 2021 | 20.84 | 21.15 | 20.71 | 20.90 | 196,104 | +0.18(+0.87%) |
Jun 23, 2021 | 20.05 | 20.91 | 20.05 | 20.72 | 231,875 | +0.58(+2.88%) |
Jun 22, 2021 | 19.89 | 20.15 | 19.75 | 20.14 | 250,081 | +0.20(+1.00%) |
Jun 21, 2021 | 20.41 | 20.44 | 19.87 | 19.94 | 391,607 | -0.45(-2.21%) |
Jun 18, 2021 | 20.73 | 21.02 | 20.32 | 20.39 | 1,123,612 | -0.59(-2.81%) |
Jun 17, 2021 | 20.61 | 21.18 | 20.60 | 20.98 | 341,374 | +0.28(+1.35%) |
Jun 16, 2021 | 20.57 | 20.76 | 20.40 | 20.70 | 288,418 | +0.10(+0.49%) |
Jun 15, 2021 | 20.89 | 21.04 | 20.54 | 20.60 | 306,308 | -0.28(-1.34%) |
Jun 14, 2021 | 20.65 | 21.02 | 20.65 | 20.88 | 285,181 | +0.23(+1.11%) |
Jun 11, 2021 | 20.64 | 21.25 | 20.57 | 20.65 | 436,427 | +0.08(+0.39%) |
Jun 10, 2021 | 20.29 | 20.62 | 20.23 | 20.57 | 309,310 | +0.23(+1.13%) |
Jun 09, 2021 | 20.10 | 20.43 | 20.09 | 20.34 | 318,361 | +0.29(+1.45%) |
Jun 08, 2021 | 20.34 | 20.64 | 20.04 | 20.05 | 430,502 | -0.10(-0.50%) |
Jun 07, 2021 | 18.73 | 20.38 | 18.61 | 20.15 | 1,058,057 | +1.26(+6.67%) |
Jun 04, 2021 | 19.23 | 19.31 | 18.70 | 18.89 | 478,699 | -0.24(-1.25%) |
Jun 03, 2021 | 18.82 | 19.34 | 18.77 | 19.13 | 653,004 | +0.03(+0.16%) |
Jun 02, 2021 | 17.04 | 19.13 | 17.00 | 19.10 | 2,457,905 | -1.59(-7.68%) |
Jun 01, 2021 | 20.71 | 20.95 | 19.94 | 20.69 | 727,530 | -0.07(-0.34%) |
May 28, 2021 | 21.06 | 21.50 | 20.71 | 20.76 | 554,802 | -0.21(-1.00%) |
May 27, 2021 | 21.11 | 21.65 | 20.72 | 20.97 | 597,577 | -0.14(-0.66%) |
May 26, 2021 | 20.12 | 21.42 | 20.09 | 21.11 | 630,376 | +1.03(+5.13%) |
May 25, 2021 | 20.05 | 20.50 | 19.90 | 20.08 | 441,426 | +0.12(+0.60%) |
May 24, 2021 | 19.53 | 20.21 | 19.40 | 19.96 | 432,933 | +0.45(+2.31%) |
May 21, 2021 | 19.85 | 20.17 | 19.46 | 19.51 | 373,517 | -0.19(-0.96%) |
May 20, 2021 | 19.43 | 19.96 | 19.01 | 19.70 | 330,762 | +0.32(+1.65%) |
May 19, 2021 | 19.13 | 19.47 | 18.96 | 19.38 | 287,128 | -0.15(-0.77%) |
May 18, 2021 | 19.35 | 19.96 | 19.21 | 19.53 | 410,861 | +0.28(+1.45%) |
May 17, 2021 | 19.24 | 19.68 | 19.09 | 19.25 | 488,189 | +0.18(+0.94%) |
May 14, 2021 | 18.72 | 19.13 | 18.56 | 19.07 | 489,167 | +0.48(+2.58%) |
May 13, 2021 | 18.17 | 18.82 | 18.05 | 18.59 | 551,202 | +0.58(+3.22%) |
May 12, 2021 | 18.34 | 18.72 | 17.98 | 18.01 | 546,039 | -0.60(-3.22%) |
May 11, 2021 | 17.78 | 19.00 | 17.60 | 18.61 | 519,352 | +0.10(+0.54%) |
May 10, 2021 | 20.51 | 20.60 | 18.42 | 18.51 | 946,105 | -1.94(-9.49%) |
May 07, 2021 | 19.24 | 20.77 | 19.22 | 20.45 | 1,022,565 | +1.28(+6.68%) |
May 06, 2021 | 19.25 | 19.25 | 18.88 | 19.17 | 550,726 | -0.07(-0.36%) |
May 05, 2021 | 19.38 | 19.64 | 18.98 | 19.24 | 434,238 | -0.11(-0.57%) |
May 04, 2021 | 19.40 | 19.62 | 18.86 | 19.35 | 473,774 | -0.34(-1.73%) |