Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 33.87 | 33.87 | 32.57 | 32.97 | 7,628 | -1.00(-2.94%) |
Apr 28, 2022 | 32.92 | 34.95 | 32.76 | 33.97 | 10,361 | +1.33(+4.07%) |
Apr 27, 2022 | 31.85 | 33.59 | 31.64 | 32.64 | 16,021 | +0.84(+2.64%) |
Apr 26, 2022 | 33.57 | 33.57 | 31.50 | 31.80 | 24,764 | -1.62(-4.85%) |
Apr 25, 2022 | 34.26 | 34.62 | 32.80 | 33.42 | 23,850 | -1.75(-4.98%) |
Apr 22, 2022 | 38.20 | 39.55 | 34.05 | 35.17 | 21,631 | -2.73(-7.20%) |
Apr 21, 2022 | 38.90 | 39.90 | 36.84 | 37.90 | 35,721 | -0.50(-1.30%) |
Apr 20, 2022 | 36.36 | 39.20 | 35.95 | 38.40 | 35,083 | +2.50(+6.96%) |
Apr 19, 2022 | 35.41 | 37.27 | 34.75 | 35.90 | 23,535 | +0.55(+1.56%) |
Apr 18, 2022 | 35.01 | 35.84 | 34.29 | 35.35 | 19,754 | -0.21(-0.59%) |
Apr 14, 2022 | 37.50 | 38.20 | 35.02 | 35.56 | 19,157 | -1.94(-5.17%) |
Apr 13, 2022 | 36.43 | 38.28 | 36.40 | 37.50 | 16,159 | +0.55(+1.49%) |
Apr 12, 2022 | 36.71 | 37.89 | 35.60 | 36.95 | 36,740 | +0.90(+2.50%) |
Apr 11, 2022 | 35.95 | 36.36 | 34.60 | 36.05 | 18,674 | +0.05(+0.14%) |
Apr 08, 2022 | 35.92 | 37.36 | 34.31 | 36.00 | 24,996 | -0.58(-1.59%) |
Apr 07, 2022 | 35.47 | 37.58 | 34.04 | 36.58 | 44,806 | +1.33(+3.77%) |
Apr 06, 2022 | 36.19 | 37.61 | 35.00 | 35.25 | 23,934 | -2.54(-6.72%) |
Apr 05, 2022 | 39.77 | 39.99 | 37.60 | 37.79 | 15,980 | -2.99(-7.33%) |
Apr 04, 2022 | 40.55 | 41.49 | 38.03 | 40.78 | 27,014 | +0.24(+0.59%) |
Apr 01, 2022 | 40.55 | 40.55 | 37.94 | 40.54 | 39,032 | -0.13(-0.32%) |
Mar 31, 2022 | 40.52 | 42.09 | 39.27 | 40.67 | 24,492 | +0.15(+0.37%) |
Mar 30, 2022 | 38.16 | 40.52 | 37.97 | 40.52 | 22,041 | +1.92(+4.97%) |
Mar 29, 2022 | 37.75 | 39.64 | 37.51 | 38.60 | 37,282 | +0.85(+2.25%) |
Mar 28, 2022 | 37.48 | 39.32 | 36.75 | 37.75 | 29,021 | +0.64(+1.72%) |
Mar 25, 2022 | 38.32 | 38.98 | 36.24 | 37.11 | 24,947 | -1.19(-3.11%) |
Mar 24, 2022 | 37.65 | 38.50 | 37.65 | 38.30 | 7,782 | -0.07(-0.18%) |
Mar 23, 2022 | 38.66 | 38.89 | 37.05 | 38.37 | 21,981 | +0.06(+0.16%) |
Mar 22, 2022 | 34.80 | 38.81 | 34.34 | 38.31 | 68,949 | +3.93(+11.43%) |
Mar 21, 2022 | 33.70 | 34.98 | 33.70 | 34.38 | 18,454 | +0.48(+1.42%) |
Mar 18, 2022 | 32.76 | 35.01 | 32.04 | 33.90 | 13,232 | +0.64(+1.92%) |
Mar 17, 2022 | 33.51 | 33.90 | 31.62 | 33.26 | 17,452 | -0.35(-1.04%) |
Mar 16, 2022 | 33.85 | 33.85 | 33.49 | 33.61 | 2,658 | +0.19(+0.57%) |
Mar 15, 2022 | 33.53 | 34.80 | 33.00 | 33.42 | 9,266 | +0.41(+1.24%) |
Mar 14, 2022 | 34.28 | 34.82 | 32.42 | 33.01 | 15,439 | -0.34(-1.02%) |
Mar 11, 2022 | 34.55 | 35.97 | 32.40 | 33.35 | 34,393 | +2.75(+8.99%) |
Mar 10, 2022 | 31.52 | 31.52 | 30.17 | 30.60 | 6,063 | -0.10(-0.33%) |
Mar 09, 2022 | 31.17 | 31.70 | 30.05 | 30.70 | 8,094 | -0.23(-0.74%) |
Mar 08, 2022 | 29.10 | 30.93 | 29.02 | 30.93 | 17,817 | +0.93(+3.10%) |
Mar 07, 2022 | 31.90 | 31.90 | 29.12 | 30.00 | 15,479 | -1.96(-6.13%) |
Mar 04, 2022 | 33.25 | 34.00 | 31.72 | 31.96 | 8,066 | -1.82(-5.39%) |
Mar 03, 2022 | 31.78 | 34.56 | 31.78 | 33.78 | 30,095 | +2.28(+7.24%) |
Mar 02, 2022 | 29.66 | 31.87 | 29.53 | 31.50 | 31,800 | +1.97(+6.67%) |
Mar 01, 2022 | 30.12 | 30.46 | 29.53 | 29.53 | 3,729 | -0.27(-0.91%) |
Feb 28, 2022 | 29.31 | 30.70 | 29.26 | 29.80 | 8,829 | -0.23(-0.77%) |
Feb 25, 2022 | 29.62 | 30.93 | 29.95 | 30.03 | 4,148 | +0.43(+1.45%) |
Feb 24, 2022 | 27.05 | 29.90 | 27.05 | 29.60 | 11,061 | +1.58(+5.64%) |
Feb 23, 2022 | 29.15 | 29.70 | 28.02 | 28.02 | 7,683 | -1.43(-4.86%) |
Feb 22, 2022 | 29.40 | 30.00 | 28.91 | 29.45 | 14,939 | +0.12(+0.41%) |
Feb 18, 2022 | 29.33 | 0 | -0.89(-2.95%) | |||
Feb 17, 2022 | 32.02 | 32.02 | 30.19 | 30.22 | 8,441 | -1.04(-3.33%) |
Feb 16, 2022 | 31.44 | 32.43 | 30.18 | 31.26 | 6,516 | -0.74(-2.31%) |
Feb 15, 2022 | 31.50 | 32.76 | 31.00 | 32.00 | 12,565 | +1.20(+3.90%) |
Feb 14, 2022 | 29.79 | 31.36 | 29.30 | 30.80 | 23,274 | +1.52(+5.19%) |
Feb 11, 2022 | 30.02 | 30.84 | 29.16 | 29.28 | 10,568 | -0.36(-1.21%) |
Feb 10, 2022 | 31.24 | 31.27 | 29.30 | 29.64 | 20,376 | -1.67(-5.33%) |
Feb 09, 2022 | 31.00 | 32.04 | 30.63 | 31.31 | 23,644 | +1.41(+4.72%) |
Feb 08, 2022 | 28.15 | 30.15 | 28.15 | 29.90 | 13,382 | +1.67(+5.92%) |
Feb 07, 2022 | 29.66 | 29.85 | 28.10 | 28.23 | 8,976 | -1.23(-4.18%) |
Feb 04, 2022 | 30.14 | 30.90 | 28.89 | 29.46 | 12,605 | -0.73(-2.42%) |
Feb 03, 2022 | 32.50 | 29.10 | 30.19 | 50,213 | -2.66(-8.10%) | |
Feb 02, 2022 | 31.14 | 33.14 | 30.24 | 32.85 | 31,812 | +1.99(+6.45%) |
Feb 01, 2022 | 29.98 | 31.47 | 28.88 | 30.86 | 50,095 | +0.98(+3.28%) |
Jan 31, 2022 | 29.00 | 29.88 | 16,037 | +0.72(+2.47%) | ||
Jan 28, 2022 | 28.21 | 29.73 | 27.90 | 29.16 | 30,872 | +1.14(+4.07%) |
Jan 27, 2022 | 28.03 | 28.96 | 27.00 | 28.02 | 21,021 | +1.07(+3.97%) |
Jan 26, 2022 | 26.59 | 27.78 | 26.44 | 26.95 | 18,331 | +0.80(+3.06%) |
Jan 25, 2022 | 26.49 | 27.19 | 25.43 | 26.15 | 19,236 | -0.95(-3.51%) |
Jan 24, 2022 | 25.50 | 27.10 | 24.23 | 27.10 | 41,920 | +1.54(+6.03%) |
Jan 21, 2022 | 26.29 | 27.22 | 25.50 | 25.56 | 7,832 | -0.72(-2.74%) |
Jan 20, 2022 | 25.60 | 27.25 | 25.60 | 26.28 | 22,362 | +0.89(+3.51%) |
Jan 19, 2022 | 26.33 | 26.33 | 25.23 | 25.39 | 6,415 | +0.34(+1.36%) |
Jan 18, 2022 | 26.58 | 26.74 | 24.44 | 25.05 | 10,991 | -1.81(-6.74%) |
Jan 14, 2022 | 26.86 | 0 | -1.59(-5.59%) | |||
Jan 13, 2022 | 28.88 | 30.62 | 27.52 | 28.45 | 47,996 | -0.23(-0.80%) |
Jan 12, 2022 | 27.84 | 28.81 | 27.56 | 28.68 | 13,385 | +0.96(+3.46%) |
Jan 11, 2022 | 27.63 | 28.85 | 27.51 | 27.72 | 11,237 | -0.49(-1.74%) |
Jan 10, 2022 | 27.10 | 28.55 | 27.10 | 28.21 | 19,824 | +0.49(+1.77%) |
Jan 07, 2022 | 27.39 | 28.50 | 27.27 | 27.72 | 11,580 | -0.20(-0.72%) |
Jan 06, 2022 | 26.40 | 27.92 | 25.55 | 27.92 | 14,829 | +1.66(+6.32%) |
Jan 05, 2022 | 27.99 | 28.88 | 26.15 | 26.26 | 19,063 | -1.39(-5.03%) |
Jan 04, 2022 | 27.05 | 28.71 | 25.85 | 27.65 | 32,099 | +0.26(+0.95%) |
Jan 03, 2022 | 28.02 | 28.97 | 27.39 | 27.39 | 20,792 | -1.61(-5.55%) |
Dec 31, 2021 | 28.86 | 29.81 | 28.46 | 29.00 | 14,600 | +0.12(+0.42%) |
Dec 30, 2021 | 27.88 | 29.34 | 26.99 | 28.88 | 12,625 | +0.82(+2.92%) |
Dec 29, 2021 | 28.09 | 29.35 | 27.30 | 28.06 | 17,918 | -0.12(-0.43%) |
Dec 28, 2021 | 27.99 | 28.25 | 27.51 | 28.18 | 14,680 | +0.33(+1.18%) |
Dec 27, 2021 | 27.72 | 28.84 | 26.50 | 27.85 | 28,652 | +0.45(+1.64%) |
Dec 23, 2021 | 25.22 | 28.92 | 25.22 | 27.40 | 29,085 | +2.00(+7.87%) |
Dec 22, 2021 | 24.70 | 25.40 | 24.13 | 25.40 | 9,985 | +0.50(+2.01%) |
Dec 21, 2021 | 22.97 | 26.38 | 22.97 | 24.90 | 44,975 | +1.93(+8.40%) |
Dec 20, 2021 | 22.37 | 22.97 | 21.61 | 22.97 | 15,759 | +0.02(+0.09%) |
Dec 17, 2021 | 22.23 | 22.98 | 21.95 | 22.95 | 12,031 | +0.23(+1.01%) |
Dec 16, 2021 | 22.98 | 22.98 | 22.64 | 22.72 | 20,342 | -0.48(-2.07%) |
Dec 15, 2021 | 24.50 | 24.73 | 22.51 | 23.20 | 18,676 | -0.24(-1.02%) |
Dec 14, 2021 | 24.10 | 25.34 | 22.29 | 23.44 | 39,592 | -0.79(-3.26%) |
Dec 13, 2021 | 24.00 | 26.51 | 23.73 | 24.23 | 38,482 | -1.05(-4.15%) |
Dec 10, 2021 | 28.01 | 28.58 | 24.80 | 25.28 | 29,721 | -3.02(-10.67%) |
Dec 09, 2021 | 28.07 | 28.89 | 28.01 | 28.30 | 5,447 | +0.14(+0.50%) |
Dec 08, 2021 | 27.75 | 28.84 | 27.75 | 28.16 | 11,023 | +0.84(+3.07%) |
Dec 07, 2021 | 24.75 | 27.41 | 24.75 | 27.32 | 9,089 | +2.57(+10.38%) |
Dec 06, 2021 | 27.52 | 27.52 | 24.21 | 24.75 | 53,093 | -3.12(-11.19%) |
Dec 03, 2021 | 27.28 | 28.98 | 27.28 | 27.87 | 18,377 | +0.60(+2.20%) |
Dec 02, 2021 | 29.20 | 29.20 | 25.64 | 27.27 | 42,001 | -2.09(-7.12%) |
Dec 01, 2021 | 28.51 | 30.08 | 28.51 | 29.36 | 9,218 | +0.56(+1.94%) |
Nov 30, 2021 | 29.00 | 30.25 | 28.80 | 28.80 | 8,973 | -1.08(-3.61%) |
Nov 29, 2021 | 29.86 | 30.97 | 29.40 | 29.88 | 19,457 | +0.57(+1.94%) |
Nov 26, 2021 | 28.84 | 29.86 | 28.50 | 29.31 | 23,912 | -0.65(-2.17%) |
Nov 24, 2021 | 30.75 | 30.75 | 29.78 | 29.96 | 11,537 | -0.88(-2.85%) |
Nov 23, 2021 | 30.71 | 30.84 | 29.06 | 30.84 | 47,839 | +0.71(+2.36%) |
Nov 22, 2021 | 30.79 | 30.79 | 28.66 | 30.13 | 26,761 | -0.66(-2.14%) |
Nov 19, 2021 | 29.22 | 30.99 | 29.16 | 30.79 | 32,800 | +1.39(+4.73%) |
Nov 18, 2021 | 29.70 | 29.55 | 29.07 | 29.40 | 52,551 | -0.24(-0.81%) |
Nov 17, 2021 | 29.69 | 29.82 | 28.70 | 29.64 | 94,390 | +0.12(+0.41%) |
Nov 16, 2021 | 28.18 | 29.59 | 28.00 | 29.52 | 61,009 | +2.43(+8.97%) |
Nov 15, 2021 | 26.20 | 28.95 | 26.20 | 27.09 | 52,315 | +1.43(+5.57%) |
Nov 12, 2021 | 25.00 | 25.82 | 24.94 | 25.66 | 25,133 | +0.78(+3.14%) |
Nov 11, 2021 | 22.49 | 24.88 | 22.49 | 24.88 | 26,238 | +2.35(+10.43%) |
Nov 10, 2021 | 22.04 | 22.53 | 19,418 | +0.28(+1.26%) | ||
Nov 09, 2021 | 22.85 | 23.24 | 21.75 | 22.25 | 23,047 | -0.30(-1.33%) |
Nov 08, 2021 | 21.76 | 22.82 | 21.76 | 22.55 | 16,472 | +0.67(+3.06%) |
Nov 05, 2021 | 20.50 | 22.87 | 20.50 | 21.88 | 109,269 | +3.47(+18.85%) |
Nov 04, 2021 | 17.69 | 18.46 | 17.16 | 18.41 | 27,904 | +0.71(+4.01%) |
Nov 03, 2021 | 17.11 | 17.79 | 16.82 | 17.70 | 40,412 | +0.37(+2.14%) |
Nov 02, 2021 | 16.81 | 17.89 | 16.81 | 17.33 | 16,299 | -0.19(-1.08%) |
Nov 01, 2021 | 16.90 | 17.55 | 16.66 | 17.52 | 8,927 | +0.82(+4.91%) |
Oct 29, 2021 | 16.12 | 16.79 | 16.12 | 16.70 | 11,590 | +0.30(+1.83%) |
Oct 28, 2021 | 16.15 | 16.48 | 16.13 | 16.40 | 4,027 | +0.02(+0.12%) |
Oct 27, 2021 | 15.88 | 16.88 | 15.55 | 16.38 | 35,958 | +0.48(+3.02%) |
Oct 26, 2021 | 16.21 | 15.90 | 15.90 | 3,316 | -0.39(-2.39%) | |
Oct 25, 2021 | 16.57 | 16.65 | 16.18 | 16.29 | 14,676 | -0.24(-1.45%) |
Oct 22, 2021 | 16.60 | 16.94 | 16.02 | 16.53 | 28,083 | -0.00(-0.00%) |
Oct 21, 2021 | 16.42 | 16.53 | 16.42 | 16.53 | 1,094 | +0.12(+0.73%) |
Oct 20, 2021 | 16.18 | 16.44 | 16.08 | 16.41 | 2,418 | +0.23(+1.42%) |
Oct 19, 2021 | 16.12 | 16.18 | 16.12 | 16.18 | 1,855 | -0.02(-0.12%) |
Oct 18, 2021 | 16.23 | 16.30 | 16.20 | 16.20 | 2,075 | -0.68(-4.03%) |
Oct 15, 2021 | 16.01 | 16.88 | 15.92 | 16.88 | 3,326 | +0.47(+2.86%) |
Oct 14, 2021 | 16.00 | 16.51 | 15.93 | 16.41 | 4,221 | +0.51(+3.21%) |
Oct 13, 2021 | 15.90 | 15.97 | 15.90 | 15.90 | 1,809 | -0.06(-0.41%) |
Oct 12, 2021 | 15.96 | 15.96 | 15.96 | 15.96 | 363 | -0.11(-0.65%) |
Oct 11, 2021 | 16.09 | 16.09 | 15.96 | 16.07 | 1,189 | -0.02(-0.12%) |
Oct 08, 2021 | 15.85 | 16.09 | 15.85 | 16.09 | 12,327 | -0.02(-0.12%) |
Oct 07, 2021 | 15.94 | 16.18 | 15.94 | 16.11 | 7,520 | +0.26(+1.62%) |
Oct 06, 2021 | 15.63 | 15.85 | 15.60 | 15.85 | 589 | +0.30(+1.95%) |
Oct 05, 2021 | 15.55 | 15.55 | 15.55 | 15.55 | 292 | +0.00(+0.00%) |
Oct 04, 2021 | 15.60 | 15.67 | 15.55 | 15.55 | 1,893 | -0.31(-1.98%) |
Oct 01, 2021 | 15.68 | 15.86 | 15.68 | 15.86 | 1,512 | -0.06(-0.35%) |
Sep 30, 2021 | 15.80 | 15.95 | 15.62 | 15.92 | 1,926 | +0.30(+1.92%) |
Sep 29, 2021 | 15.71 | 15.85 | 15.62 | 15.62 | 2,943 | +0.09(+0.58%) |
Sep 28, 2021 | 15.68 | 15.70 | 15.50 | 15.53 | 2,532 | -0.07(-0.46%) |
Sep 27, 2021 | 15.72 | 15.72 | 15.46 | 15.60 | 6,175 | -0.11(-0.69%) |
Sep 24, 2021 | 15.62 | 16.29 | 15.62 | 15.71 | 5,990 | -0.09(-0.57%) |
Sep 23, 2021 | 15.93 | 16.00 | 15.80 | 15.80 | 1,511 | +0.15(+0.96%) |
Sep 22, 2021 | 15.65 | 15.65 | 15.65 | 15.65 | 292 | -0.17(-1.07%) |
Sep 21, 2021 | 15.81 | 17.06 | 15.62 | 15.82 | 5,082 | +0.07(+0.44%) |
Sep 20, 2021 | 15.96 | 15.96 | 15.57 | 15.75 | 4,939 | -0.47(-2.90%) |
Sep 17, 2021 | 15.91 | 16.22 | 15.91 | 16.22 | 1,441 | +0.22(+1.37%) |
Sep 16, 2021 | 16.08 | 16.08 | 15.93 | 16.00 | 4,076 | -0.20(-1.23%) |
Sep 15, 2021 | 15.87 | 16.23 | 15.87 | 16.20 | 632 | +0.07(+0.43%) |
Sep 14, 2021 | 16.71 | 16.71 | 15.74 | 16.13 | 19,893 | -0.38(-2.30%) |
Sep 13, 2021 | 16.90 | 16.90 | 16.51 | 16.51 | 5,913 | -0.27(-1.61%) |
Sep 10, 2021 | 16.90 | 16.90 | 16.65 | 16.78 | 3,704 | -0.08(-0.47%) |
Sep 09, 2021 | 16.86 | 16.86 | 16.86 | 16.86 | 264 | -0.28(-1.63%) |
Sep 08, 2021 | 17.03 | 17.14 | 17.00 | 17.14 | 2,629 | +0.13(+0.76%) |
Sep 07, 2021 | 16.95 | 17.01 | 16.95 | 17.01 | 3,441 | +0.41(+2.47%) |
Sep 03, 2021 | 16.90 | 17.09 | 16.50 | 16.60 | 11,714 | -0.58(-3.38%) |
Sep 02, 2021 | 17.22 | 17.22 | 17.18 | 17.18 | 1,286 | +0.03(+0.17%) |
Aug 31, 2021 | 17.15 | 17.15 | 17.15 | 173 | +0.51(+3.06%) | |
Aug 30, 2021 | 17.72 | 17.90 | 16.50 | 16.64 | 19,530 | -1.11(-6.25%) |
Aug 27, 2021 | 17.69 | 17.78 | 17.69 | 17.75 | 1,875 | +0.25(+1.43%) |
Aug 26, 2021 | 17.65 | 17.71 | 17.50 | 17.50 | 18,846 | -0.18(-0.99%) |
Aug 25, 2021 | 17.88 | 17.88 | 17.62 | 17.68 | 9,652 | +0.00(+0.03%) |
Aug 24, 2021 | 17.68 | 17.68 | 17.67 | 17.67 | 2,053 | +0.02(+0.11%) |
Aug 23, 2021 | 17.46 | 18.00 | 17.46 | 17.65 | 4,032 | +0.39(+2.26%) |
Aug 20, 2021 | 17.40 | 17.55 | 17.26 | 17.26 | 2,589 | -0.38(-2.13%) |
Aug 19, 2021 | 17.90 | 17.99 | 17.28 | 17.64 | 5,597 | -0.26(-1.48%) |
Aug 18, 2021 | 17.40 | 18.19 | 17.18 | 17.90 | 28,832 | +0.50(+2.87%) |
Aug 17, 2021 | 17.39 | 17.63 | 17.00 | 17.40 | 19,670 | +0.27(+1.58%) |
Aug 16, 2021 | 17.59 | 17.59 | 17.03 | 17.13 | 5,651 | -0.67(-3.76%) |
Aug 13, 2021 | 18.03 | 18.03 | 17.80 | 17.80 | 9,810 | -0.40(-2.20%) |
Aug 12, 2021 | 18.21 | 18.25 | 18.20 | 18.20 | 13,816 | -0.09(-0.49%) |
Aug 11, 2021 | 17.79 | 18.29 | 17.79 | 18.29 | 6,815 | +0.49(+2.75%) |
Aug 10, 2021 | 17.85 | 17.96 | 17.50 | 17.80 | 6,369 | -0.06(-0.34%) |
Aug 09, 2021 | 18.20 | 18.20 | 17.68 | 17.86 | 29,686 | -0.34(-1.87%) |
Aug 06, 2021 | 18.00 | 18.24 | 17.82 | 18.20 | 13,499 | +0.30(+1.68%) |
Aug 05, 2021 | 18.16 | 18.16 | 17.47 | 17.90 | 20,775 | +0.19(+1.07%) |
Aug 04, 2021 | 17.46 | 17.86 | 17.38 | 17.71 | 16,318 | +0.21(+1.20%) |
Aug 03, 2021 | 17.39 | 18.62 | 17.39 | 17.50 | 7,539 | -0.07(-0.40%) |
Aug 02, 2021 | 18.40 | 18.80 | 17.32 | 17.57 | 7,916 | -0.23(-1.29%) |
Jul 30, 2021 | 18.64 | 18.68 | 17.75 | 17.80 | 5,925 | -0.18(-1.00%) |
Jul 29, 2021 | 18.44 | 19.53 | 17.98 | 17.98 | 13,757 | -0.11(-0.61%) |
Jul 28, 2021 | 19.42 | 19.42 | 18.09 | 18.09 | 10,119 | -0.89(-4.69%) |
Jul 27, 2021 | 19.00 | 19.21 | 18.52 | 18.98 | 18,568 | +0.45(+2.43%) |
Jul 26, 2021 | 18.65 | 19.70 | 18.46 | 18.53 | 23,930 | +0.03(+0.16%) |
Jul 23, 2021 | 17.98 | 19.15 | 17.93 | 18.50 | 20,675 | +0.46(+2.55%) |
Jul 22, 2021 | 18.65 | 19.00 | 17.91 | 18.04 | 6,733 | +0.32(+1.81%) |
Jul 21, 2021 | 17.50 | 18.26 | 17.50 | 17.72 | 11,679 | +0.29(+1.66%) |
Jul 20, 2021 | 16.66 | 17.82 | 16.66 | 17.43 | 20,278 | -0.68(-3.75%) |
Jul 19, 2021 | 18.32 | 18.37 | 16.93 | 18.11 | 59,133 | -0.21(-1.15%) |
Jul 16, 2021 | 18.90 | 18.90 | 18.27 | 18.32 | 8,184 | -0.38(-2.03%) |
Jul 15, 2021 | 19.00 | 19.13 | 18.66 | 18.70 | 4,064 | -0.30(-1.58%) |
Jul 14, 2021 | 19.10 | 19.25 | 18.84 | 19.00 | 8,758 | +0.09(+0.48%) |
Jul 13, 2021 | 19.22 | 19.34 | 18.76 | 18.91 | 14,146 | -0.17(-0.89%) |
Jul 12, 2021 | 19.59 | 19.59 | 18.13 | 19.08 | 26,781 | -0.27(-1.40%) |
Jul 09, 2021 | 18.25 | 19.90 | 18.00 | 19.35 | 40,573 | +1.05(+5.74%) |
Jul 08, 2021 | 18.21 | 19.20 | 18.21 | 18.30 | 19,084 | -0.14(-0.78%) |
Jul 07, 2021 | 18.48 | 18.48 | 18.27 | 18.44 | 2,298 | -0.13(-0.68%) |
Jul 06, 2021 | 18.50 | 18.70 | 18.21 | 18.57 | 10,021 | +0.09(+0.49%) |
Jul 02, 2021 | 18.58 | 18.58 | 18.03 | 18.48 | 19,468 | +0.52(+2.90%) |
Jul 01, 2021 | 17.51 | 18.35 | 17.51 | 17.96 | 4,888 | +0.31(+1.76%) |
Jun 30, 2021 | 18.05 | 18.60 | 17.50 | 17.65 | 46,053 | -0.35(-1.94%) |
Jun 29, 2021 | 18.00 | 18.68 | 18.00 | 18.00 | 5,693 | -0.17(-0.94%) |
Jun 28, 2021 | 18.23 | 18.69 | 18.17 | 18.17 | 3,074 | -0.52(-2.78%) |
Jun 25, 2021 | 18.12 | 19.09 | 18.12 | 18.69 | 16,438 | +0.62(+3.43%) |
Jun 24, 2021 | 18.50 | 18.50 | 18.03 | 18.07 | 4,452 | -0.04(-0.22%) |
Jun 23, 2021 | 18.18 | 18.50 | 18.11 | 18.11 | 4,486 | -0.36(-1.95%) |
Jun 22, 2021 | 17.86 | 18.50 | 17.86 | 18.47 | 11,375 | +0.32(+1.76%) |
Jun 21, 2021 | 18.18 | 18.18 | 17.68 | 18.15 | 5,283 | +0.38(+2.14%) |
Jun 18, 2021 | 17.86 | 17.88 | 17.52 | 17.77 | 4,806 | -0.27(-1.50%) |
Jun 17, 2021 | 17.79 | 18.04 | 17.50 | 18.04 | 7,992 | +0.12(+0.67%) |
Jun 16, 2021 | 18.18 | 18.19 | 17.92 | 17.92 | 5,641 | -0.15(-0.83%) |
Jun 15, 2021 | 18.50 | 18.52 | 18.07 | 18.07 | 4,971 | -0.23(-1.26%) |
Jun 14, 2021 | 18.93 | 18.93 | 17.97 | 18.30 | 4,095 | -0.06(-0.33%) |
Jun 11, 2021 | 18.26 | 18.78 | 18.26 | 18.36 | 1,762 | +0.16(+0.88%) |
Jun 10, 2021 | 18.52 | 19.02 | 18.17 | 18.20 | 3,431 | -0.10(-0.55%) |
Jun 09, 2021 | 18.22 | 18.46 | 18.08 | 18.30 | 7,105 | +0.24(+1.33%) |
Jun 08, 2021 | 18.25 | 18.66 | 18.06 | 18.06 | 12,028 | -0.19(-1.04%) |
Jun 07, 2021 | 18.50 | 18.70 | 18.22 | 18.25 | 5,090 | -0.35(-1.89%) |
Jun 04, 2021 | 18.95 | 18.95 | 18.53 | 18.60 | 3,540 | -0.16(-0.85%) |
Jun 03, 2021 | 18.80 | 18.95 | 18.53 | 18.76 | 4,517 | -0.14(-0.74%) |
Jun 02, 2021 | 18.53 | 18.95 | 18.48 | 18.90 | 3,780 | -0.04(-0.21%) |
Jun 01, 2021 | 19.04 | 19.90 | 18.39 | 18.94 | 10,460 | +0.07(+0.37%) |
May 28, 2021 | 18.74 | 18.95 | 18.28 | 18.87 | 9,037 | +0.12(+0.64%) |
May 27, 2021 | 18.16 | 18.95 | 18.16 | 18.75 | 11,616 | +0.48(+2.61%) |
May 26, 2021 | 18.94 | 19.79 | 18.14 | 18.27 | 9,408 | +0.25(+1.40%) |
May 25, 2021 | 18.00 | 19.02 | 18.00 | 18.02 | 5,557 | +0.11(+0.61%) |
May 24, 2021 | 18.24 | 18.96 | 17.89 | 17.91 | 12,551 | +0.30(+1.70%) |
May 21, 2021 | 17.68 | 18.00 | 17.43 | 17.61 | 9,799 | +0.13(+0.76%) |
May 20, 2021 | 18.00 | 18.00 | 17.48 | 17.48 | 4,088 | -0.47(-2.60%) |
May 19, 2021 | 17.74 | 17.94 | 17.72 | 17.94 | 1,699 | -0.06(-0.32%) |
May 18, 2021 | 17.95 | 18.00 | 17.66 | 18.00 | 2,771 | +0.43(+2.46%) |
May 17, 2021 | 17.35 | 18.30 | 17.33 | 17.57 | 14,191 | +0.16(+0.90%) |
May 14, 2021 | 17.92 | 17.92 | 17.26 | 17.41 | 6,283 | -0.41(-2.30%) |
May 13, 2021 | 17.95 | 18.70 | 17.82 | 17.82 | 4,940 | -0.32(-1.76%) |
May 12, 2021 | 18.65 | 18.72 | 18.14 | 18.14 | 4,772 | -0.21(-1.14%) |
May 11, 2021 | 18.15 | 18.50 | 17.91 | 18.35 | 7,679 | +0.31(+1.72%) |
May 10, 2021 | 18.87 | 19.00 | 18.02 | 18.04 | 8,582 | -0.48(-2.59%) |
May 07, 2021 | 18.05 | 18.95 | 17.55 | 18.52 | 9,708 | +0.34(+1.87%) |
May 06, 2021 | 18.52 | 18.96 | 17.87 | 18.18 | 6,160 | -0.34(-1.84%) |
May 05, 2021 | 18.92 | 18.92 | 17.86 | 18.52 | 9,037 | +0.63(+3.52%) |
May 04, 2021 | 17.88 | 18.35 | 17.88 | 17.89 | 3,892 | -0.16(-0.89%) |