Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.30 | 15.71 | 14.67 | 14.99 | 17,781 | -0.35(-2.27%) |
Apr 28, 2022 | 15.47 | 15.66 | 14.96 | 15.34 | 24,320 | -0.01(-0.07%) |
Apr 27, 2022 | 15.64 | 16.11 | 14.88 | 15.35 | 38,055 | -0.46(-2.90%) |
Apr 26, 2022 | 16.32 | 16.44 | 15.37 | 15.81 | 18,134 | -0.91(-5.47%) |
Apr 25, 2022 | 16.66 | 18.87 | 14.79 | 16.72 | 100,012 | -0.06(-0.34%) |
Apr 22, 2022 | 17.34 | 18.02 | 16.49 | 16.78 | 29,446 | -0.56(-3.22%) |
Apr 21, 2022 | 17.34 | 17.51 | 17.25 | 17.34 | 30,194 | +0.00(+0.00%) |
Apr 20, 2022 | 17.51 | 17.62 | 17.34 | 17.34 | 10,464 | -0.34(-1.92%) |
Apr 19, 2022 | 17.34 | 17.85 | 17.17 | 17.68 | 21,664 | +0.68(+4.00%) |
Apr 18, 2022 | 17.68 | 17.99 | 17.00 | 17.00 | 46,474 | -1.02(-5.66%) |
Apr 14, 2022 | 18.87 | 19.55 | 17.85 | 18.02 | 40,711 | -1.02(-5.36%) |
Apr 13, 2022 | 18.70 | 19.55 | 18.19 | 19.04 | 48,864 | +0.51(+2.75%) |
Apr 12, 2022 | 19.72 | 19.89 | 17.85 | 18.53 | 65,350 | -1.19(-6.03%) |
Apr 11, 2022 | 19.72 | 20.31 | 19.64 | 19.72 | 44,093 | -0.34(-1.69%) |
Apr 08, 2022 | 20.23 | 21.25 | 19.89 | 20.06 | 37,202 | -0.17(-0.84%) |
Apr 07, 2022 | 20.40 | 21.08 | 19.89 | 20.23 | 27,083 | -0.34(-1.65%) |
Apr 06, 2022 | 22.10 | 22.18 | 20.06 | 20.57 | 75,490 | -1.53(-6.92%) |
Apr 05, 2022 | 21.76 | 22.78 | 21.42 | 22.10 | 29,288 | +0.34(+1.56%) |
Apr 04, 2022 | 22.27 | 22.27 | 21.42 | 21.76 | 71,837 | -1.02(-4.48%) |
Apr 01, 2022 | 22.44 | 23.55 | 22.44 | 22.78 | 42,753 | -0.51(-2.19%) |
Mar 31, 2022 | 22.61 | 24.14 | 21.76 | 23.29 | 67,128 | +0.68(+3.01%) |
Mar 30, 2022 | 24.99 | 25.50 | 22.44 | 22.61 | 105,911 | -2.04(-8.28%) |
Mar 29, 2022 | 25.84 | 27.88 | 24.31 | 24.65 | 319,931 | -6.29(-20.33%) |
Mar 28, 2022 | 30.94 | 31.28 | 27.54 | 30.94 | 133,200 | -0.51(-1.62%) |
Mar 25, 2022 | 31.96 | 32.13 | 30.77 | 31.45 | 90,803 | +0.00(+0.00%) |
Mar 24, 2022 | 30.60 | 32.13 | 30.18 | 31.45 | 78,347 | +0.85(+2.78%) |
Mar 23, 2022 | 30.60 | 31.07 | 29.75 | 30.60 | 64,729 | +0.00(+0.00%) |
Mar 22, 2022 | 29.07 | 31.45 | 28.73 | 30.60 | 160,885 | +2.38(+8.43%) |
Mar 21, 2022 | 27.20 | 28.39 | 26.86 | 28.22 | 72,085 | +1.19(+4.40%) |
Mar 18, 2022 | 25.84 | 27.20 | 25.67 | 27.03 | 53,740 | +1.19(+4.61%) |
Mar 17, 2022 | 24.82 | 26.09 | 24.49 | 25.84 | 46,030 | +1.19(+4.83%) |
Mar 16, 2022 | 24.99 | 25.16 | 23.80 | 24.65 | 29,639 | -0.17(-0.68%) |
Mar 15, 2022 | 24.31 | 25.16 | 23.80 | 24.82 | 38,838 | +0.17(+0.69%) |
Mar 14, 2022 | 25.84 | 26.35 | 23.80 | 24.65 | 60,761 | -1.36(-5.23%) |
Mar 11, 2022 | 25.67 | 26.78 | 25.67 | 26.01 | 48,474 | +0.17(+0.66%) |
Mar 10, 2022 | 25.50 | 26.35 | 24.31 | 25.84 | 44,166 | +0.34(+1.33%) |
Mar 09, 2022 | 24.65 | 26.35 | 24.14 | 25.50 | 67,920 | +1.53(+6.38%) |
Mar 08, 2022 | 26.01 | 26.35 | 22.61 | 23.97 | 105,842 | -1.70(-6.62%) |
Mar 07, 2022 | 25.16 | 27.20 | 24.68 | 25.67 | 81,425 | +0.17(+0.67%) |
Mar 04, 2022 | 23.80 | 25.50 | 23.80 | 25.50 | 81,142 | +1.53(+6.38%) |
Mar 03, 2022 | 22.27 | 24.14 | 21.93 | 23.97 | 77,821 | +1.87(+8.46%) |
Mar 02, 2022 | 21.59 | 22.27 | 20.74 | 22.10 | 32,399 | +0.51(+2.36%) |
Mar 01, 2022 | 20.74 | 21.76 | 20.74 | 21.59 | 32,074 | +0.68(+3.25%) |
Feb 28, 2022 | 20.91 | 21.42 | 20.40 | 20.91 | 15,493 | +0.17(+0.82%) |
Feb 25, 2022 | 20.40 | 21.08 | 20.06 | 20.74 | 17,737 | +0.68(+3.39%) |
Feb 24, 2022 | 19.04 | 20.40 | 18.19 | 20.06 | 38,234 | +0.17(+0.85%) |
Feb 23, 2022 | 19.89 | 20.91 | 19.89 | 19.89 | 38,557 | +0.00(+0.00%) |
Feb 22, 2022 | 20.99 | 20.99 | 19.55 | 19.89 | 35,492 | -1.36(-6.40%) |
Feb 18, 2022 | 21.25 | 0 | +0.51(+2.46%) | |||
Feb 17, 2022 | 21.42 | 21.59 | 20.42 | 20.74 | 36,657 | -0.34(-1.61%) |
Feb 16, 2022 | 19.72 | 21.25 | 19.21 | 21.08 | 38,260 | +1.36(+6.90%) |
Feb 15, 2022 | 18.87 | 20.06 | 18.81 | 19.72 | 19,995 | +1.02(+5.45%) |
Feb 14, 2022 | 18.02 | 18.87 | 17.87 | 18.70 | 14,174 | +0.51(+2.80%) |
Feb 11, 2022 | 18.53 | 18.70 | 17.85 | 18.19 | 10,101 | -0.51(-2.73%) |
Feb 10, 2022 | 17.51 | 19.55 | 17.51 | 18.70 | 22,223 | +0.59(+3.29%) |
Feb 09, 2022 | 17.00 | 18.36 | 16.97 | 18.11 | 39,070 | +1.14(+6.71%) |
Feb 08, 2022 | 16.35 | 17.00 | 16.17 | 16.97 | 14,483 | +0.40(+2.42%) |
Feb 07, 2022 | 16.71 | 17.00 | 16.32 | 16.56 | 11,304 | +0.23(+1.39%) |
Feb 04, 2022 | 17.17 | 17.34 | 15.98 | 16.34 | 23,244 | -0.65(-3.84%) |
Feb 03, 2022 | 17.34 | 16.49 | 16.99 | 28,576 | -0.35(-2.02%) | |
Feb 02, 2022 | 17.51 | 17.85 | 17.00 | 17.34 | 10,436 | -0.34(-1.92%) |
Feb 01, 2022 | 17.00 | 17.85 | 16.66 | 17.68 | 25,666 | +0.34(+1.96%) |
Jan 31, 2022 | 16.32 | 17.34 | 17,629 | +0.82(+4.96%) | ||
Jan 28, 2022 | 15.64 | 17.34 | 15.47 | 16.52 | 41,440 | +0.73(+4.63%) |
Jan 27, 2022 | 15.47 | 16.14 | 14.79 | 15.79 | 34,046 | +0.23(+1.50%) |
Jan 26, 2022 | 16.15 | 16.32 | 15.30 | 15.56 | 20,625 | -0.39(-2.47%) |
Jan 25, 2022 | 15.47 | 16.31 | 15.34 | 15.95 | 25,389 | +0.36(+2.32%) |
Jan 24, 2022 | 14.88 | 15.81 | 13.65 | 15.59 | 61,479 | +0.44(+2.91%) |
Jan 21, 2022 | 16.15 | 16.49 | 14.47 | 15.15 | 61,285 | -0.84(-5.28%) |
Jan 20, 2022 | 16.03 | 16.83 | 15.81 | 15.99 | 17,144 | -0.32(-1.94%) |
Jan 19, 2022 | 16.50 | 16.85 | 15.81 | 16.31 | 16,638 | -0.18(-1.09%) |
Jan 18, 2022 | 16.32 | 17.00 | 16.32 | 16.49 | 22,134 | -0.44(-2.57%) |
Jan 14, 2022 | 16.93 | 0 | +0.27(+1.59%) | |||
Jan 13, 2022 | 17.34 | 17.51 | 16.66 | 16.66 | 31,802 | -0.68(-3.92%) |
Jan 12, 2022 | 17.68 | 17.68 | 17.17 | 17.34 | 13,472 | +0.00(+0.00%) |
Jan 11, 2022 | 17.34 | 17.85 | 17.00 | 17.34 | 24,972 | +0.00(+0.00%) |
Jan 10, 2022 | 17.51 | 17.68 | 17.00 | 17.34 | 32,625 | -0.17(-0.97%) |
Jan 07, 2022 | 18.02 | 18.79 | 17.51 | 17.51 | 29,359 | -0.34(-1.90%) |
Jan 06, 2022 | 18.02 | 18.53 | 17.34 | 17.85 | 17,566 | +0.00(+0.00%) |
Jan 05, 2022 | 18.02 | 18.53 | 17.51 | 17.85 | 32,908 | -0.51(-2.78%) |
Jan 04, 2022 | 18.87 | 19.21 | 17.68 | 18.36 | 28,440 | -0.17(-0.92%) |
Jan 03, 2022 | 17.17 | 18.95 | 17.00 | 18.53 | 85,039 | +1.68(+9.98%) |
Dec 31, 2021 | 16.83 | 17.17 | 16.66 | 16.85 | 51,471 | -0.32(-1.87%) |
Dec 30, 2021 | 17.00 | 17.51 | 16.90 | 17.17 | 31,361 | +0.00(+0.00%) |
Dec 29, 2021 | 17.51 | 17.68 | 17.00 | 17.17 | 35,618 | -0.34(-1.94%) |
Dec 28, 2021 | 17.68 | 17.85 | 17.51 | 17.51 | 26,216 | -0.17(-0.96%) |
Dec 27, 2021 | 17.85 | 18.19 | 17.51 | 17.68 | 43,412 | -0.34(-1.89%) |
Dec 23, 2021 | 18.02 | 18.36 | 17.85 | 18.02 | 29,613 | -0.17(-0.93%) |
Dec 22, 2021 | 18.19 | 18.70 | 18.19 | 18.19 | 22,026 | -0.34(-1.83%) |
Dec 21, 2021 | 17.34 | 18.53 | 17.34 | 18.53 | 16,971 | +1.19(+6.86%) |
Dec 20, 2021 | 17.68 | 18.02 | 17.17 | 17.34 | 48,222 | -1.19(-6.42%) |
Dec 17, 2021 | 17.85 | 18.70 | 17.34 | 18.53 | 32,977 | +0.68(+3.81%) |
Dec 16, 2021 | 18.36 | 18.53 | 17.85 | 17.85 | 11,335 | -0.51(-2.78%) |
Dec 15, 2021 | 17.85 | 18.70 | 17.34 | 18.36 | 24,278 | +0.68(+3.85%) |
Dec 14, 2021 | 18.53 | 18.70 | 17.68 | 17.68 | 31,706 | -1.02(-5.45%) |
Dec 13, 2021 | 18.70 | 19.21 | 18.27 | 18.70 | 16,580 | -0.34(-1.79%) |
Dec 10, 2021 | 19.04 | 19.21 | 18.70 | 19.04 | 16,676 | +0.17(+0.90%) |
Dec 09, 2021 | 19.38 | 19.84 | 18.76 | 18.87 | 12,612 | -0.51(-2.63%) |
Dec 08, 2021 | 18.70 | 20.23 | 18.57 | 19.38 | 27,944 | +0.34(+1.79%) |
Dec 07, 2021 | 18.02 | 19.55 | 18.02 | 19.04 | 39,758 | +0.85(+4.67%) |
Dec 06, 2021 | 17.17 | 18.11 | 17.00 | 18.19 | 17,472 | +1.02(+5.94%) |
Dec 03, 2021 | 18.02 | 18.19 | 16.45 | 17.17 | 35,296 | -0.68(-3.81%) |
Dec 02, 2021 | 17.00 | 18.02 | 17.00 | 17.85 | 19,086 | +0.51(+2.94%) |
Dec 01, 2021 | 18.70 | 18.87 | 17.34 | 17.34 | 48,981 | -1.36(-7.27%) |
Nov 30, 2021 | 18.87 | 19.21 | 18.71 | 18.70 | 30,436 | +0.00(+0.00%) |
Nov 29, 2021 | 19.55 | 19.55 | 18.70 | 18.70 | 20,289 | -0.51(-2.65%) |
Nov 26, 2021 | 19.55 | 19.72 | 18.70 | 19.21 | 19,365 | -0.68(-3.42%) |
Nov 24, 2021 | 18.87 | 20.06 | 18.53 | 19.89 | 32,391 | +1.02(+5.41%) |
Nov 23, 2021 | 18.70 | 19.21 | 18.19 | 18.87 | 44,993 | -0.34(-1.77%) |
Nov 22, 2021 | 19.72 | 20.15 | 18.53 | 19.21 | 38,815 | -0.68(-3.42%) |
Nov 19, 2021 | 18.70 | 20.06 | 18.70 | 19.89 | 38,915 | +1.36(+7.34%) |
Nov 18, 2021 | 19.55 | 18.53 | 18.02 | 18.53 | 51,752 | -1.19(-6.03%) |
Nov 17, 2021 | 19.89 | 20.23 | 19.38 | 19.72 | 31,390 | -0.51(-2.52%) |
Nov 16, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 33,817 | -0.17(-0.83%) |
Nov 15, 2021 | 20.57 | 20.57 | 19.72 | 20.40 | 27,953 | +0.17(+0.84%) |
Nov 12, 2021 | 20.40 | 20.40 | 19.72 | 20.23 | 18,064 | +0.17(+0.85%) |
Nov 11, 2021 | 19.89 | 20.57 | 19.72 | 20.06 | 31,116 | +0.17(+0.85%) |
Nov 10, 2021 | 20.74 | 19.89 | 25,171 | -0.34(-1.68%) | ||
Nov 09, 2021 | 20.06 | 20.57 | 19.38 | 20.23 | 41,111 | -0.17(-0.83%) |
Nov 08, 2021 | 19.55 | 20.74 | 18.70 | 20.40 | 71,305 | +1.36(+7.14%) |
Nov 05, 2021 | 20.06 | 20.06 | 18.53 | 19.04 | 45,759 | -1.02(-5.08%) |
Nov 04, 2021 | 20.40 | 20.74 | 19.21 | 20.06 | 246,863 | +1.19(+6.31%) |
Nov 03, 2021 | 18.87 | 19.21 | 18.36 | 18.87 | 21,209 | +0.00(+0.00%) |
Nov 02, 2021 | 18.19 | 19.04 | 18.19 | 18.87 | 31,105 | +0.85(+4.72%) |
Nov 01, 2021 | 17.68 | 18.19 | 17.68 | 18.02 | 24,159 | +0.34(+1.92%) |
Oct 29, 2021 | 17.00 | 17.85 | 17.00 | 17.68 | 23,676 | +0.34(+1.96%) |
Oct 28, 2021 | 17.68 | 17.85 | 16.99 | 17.34 | 41,933 | -0.17(-0.97%) |
Oct 27, 2021 | 17.68 | 18.02 | 17.34 | 17.51 | 24,706 | -0.17(-0.96%) |
Oct 26, 2021 | 17.85 | 17.68 | 39,856 | +0.00(+0.00%) | ||
Oct 25, 2021 | 17.85 | 18.27 | 17.68 | 17.68 | 40,869 | -0.34(-1.89%) |
Oct 22, 2021 | 18.36 | 18.53 | 17.85 | 18.02 | 20,856 | -0.51(-2.75%) |
Oct 21, 2021 | 19.21 | 19.21 | 18.36 | 18.53 | 33,281 | -0.68(-3.54%) |
Oct 20, 2021 | 19.55 | 19.72 | 18.87 | 19.21 | 23,102 | -0.34(-1.74%) |
Oct 19, 2021 | 21.08 | 21.08 | 19.04 | 19.55 | 49,666 | -0.51(-2.54%) |
Oct 18, 2021 | 21.25 | 21.25 | 19.04 | 20.06 | 110,626 | +0.85(+4.42%) |
Oct 15, 2021 | 19.21 | 19.38 | 18.87 | 19.21 | 17,510 | -0.17(-0.88%) |
Oct 14, 2021 | 19.04 | 19.46 | 18.70 | 19.38 | 16,039 | +0.51(+2.70%) |
Oct 13, 2021 | 18.36 | 19.04 | 18.36 | 18.87 | 13,708 | +0.51(+2.78%) |
Oct 12, 2021 | 18.36 | 18.53 | 18.19 | 18.36 | 12,900 | +0.17(+0.93%) |
Oct 11, 2021 | 17.85 | 18.36 | 17.85 | 18.19 | 16,485 | +0.34(+1.90%) |
Oct 08, 2021 | 17.68 | 18.19 | 17.34 | 17.85 | 13,946 | +0.17(+0.96%) |
Oct 07, 2021 | 17.00 | 17.85 | 16.85 | 17.68 | 22,990 | +0.78(+4.62%) |
Oct 06, 2021 | 17.17 | 17.51 | 16.68 | 16.90 | 38,767 | -0.61(-3.49%) |
Oct 05, 2021 | 17.51 | 18.19 | 17.34 | 17.51 | 24,810 | -0.17(-0.96%) |
Oct 04, 2021 | 18.02 | 18.32 | 17.51 | 17.68 | 20,381 | -0.34(-1.89%) |
Oct 01, 2021 | 18.53 | 18.70 | 17.85 | 18.02 | 20,742 | -0.51(-2.75%) |
Sep 30, 2021 | 18.36 | 18.36 | 18.19 | 18.53 | 10,959 | +0.17(+0.93%) |
Sep 29, 2021 | 18.53 | 18.87 | 18.36 | 18.36 | 11,136 | -0.34(-1.82%) |
Sep 28, 2021 | 18.87 | 19.38 | 18.19 | 18.70 | 51,860 | -0.17(-0.90%) |
Sep 27, 2021 | 18.87 | 18.87 | 17.85 | 18.87 | 34,952 | +0.17(+0.91%) |
Sep 24, 2021 | 18.87 | 19.04 | 18.36 | 18.70 | 20,773 | -0.34(-1.79%) |
Sep 23, 2021 | 18.87 | 19.38 | 18.79 | 19.04 | 18,288 | +0.00(+0.00%) |
Sep 22, 2021 | 18.53 | 19.38 | 18.19 | 19.04 | 30,723 | +0.51(+2.75%) |
Sep 21, 2021 | 18.87 | 19.17 | 17.51 | 18.53 | 102,905 | -0.34(-1.80%) |
Sep 20, 2021 | 19.04 | 19.21 | 18.53 | 18.87 | 48,787 | -0.85(-4.31%) |
Sep 17, 2021 | 19.89 | 19.89 | 19.04 | 19.72 | 22,841 | +0.34(+1.75%) |
Sep 16, 2021 | 19.21 | 19.72 | 18.92 | 19.38 | 18,170 | -0.17(-0.87%) |
Sep 15, 2021 | 19.21 | 19.80 | 18.79 | 19.55 | 38,022 | +0.68(+3.60%) |
Sep 14, 2021 | 20.06 | 20.24 | 18.70 | 18.87 | 102,442 | -1.36(-6.72%) |
Sep 13, 2021 | 20.40 | 20.57 | 19.72 | 20.23 | 53,212 | -0.34(-1.65%) |
Sep 10, 2021 | 21.08 | 21.08 | 20.57 | 20.57 | 28,581 | -0.68(-3.20%) |
Sep 09, 2021 | 20.91 | 21.25 | 20.40 | 21.25 | 48,572 | +0.51(+2.46%) |
Sep 08, 2021 | 21.25 | 21.34 | 20.57 | 20.74 | 30,925 | -0.68(-3.17%) |
Sep 07, 2021 | 21.25 | 21.25 | 20.57 | 21.42 | 61,912 | +0.17(+0.80%) |
Sep 03, 2021 | 21.93 | 22.10 | 20.91 | 21.25 | 73,421 | -0.85(-3.85%) |
Sep 02, 2021 | 22.44 | 22.44 | 21.93 | 22.10 | 30,359 | -0.17(-0.76%) |
Sep 01, 2021 | 22.44 | 22.61 | 21.59 | 22.27 | 53,026 | +0.00(+0.00%) |
Aug 31, 2021 | 22.95 | 23.28 | 21.93 | 22.27 | 67,501 | -0.68(-2.96%) |
Aug 30, 2021 | 23.29 | 23.63 | 22.61 | 22.95 | 35,769 | +0.34(+1.50%) |
Aug 27, 2021 | 22.95 | 24.14 | 22.44 | 22.61 | 114,303 | -0.17(-0.75%) |
Aug 26, 2021 | 24.31 | 24.65 | 22.61 | 22.78 | 88,928 | -1.02(-4.29%) |
Aug 25, 2021 | 23.97 | 25.33 | 22.61 | 23.80 | 385,728 | -0.17(-0.71%) |
Aug 24, 2021 | 23.80 | 24.31 | 23.80 | 23.97 | 50,600 | +0.17(+0.71%) |
Aug 23, 2021 | 23.46 | 24.82 | 23.46 | 23.80 | 65,622 | +0.17(+0.72%) |
Aug 20, 2021 | 23.29 | 24.31 | 23.12 | 23.63 | 47,163 | +0.00(+0.00%) |
Aug 19, 2021 | 24.14 | 24.14 | 23.46 | 23.63 | 39,340 | -0.51(-2.11%) |
Aug 18, 2021 | 24.14 | 24.82 | 23.80 | 24.14 | 28,676 | -0.17(-0.70%) |
Aug 17, 2021 | 23.29 | 24.73 | 23.29 | 24.31 | 44,804 | +1.02(+4.38%) |
Aug 16, 2021 | 24.14 | 24.31 | 23.29 | 23.29 | 37,250 | -1.36(-5.52%) |
Aug 13, 2021 | 25.16 | 25.50 | 24.14 | 24.65 | 67,053 | -0.68(-2.68%) |
Aug 12, 2021 | 24.48 | 25.50 | 24.14 | 25.33 | 56,494 | +0.85(+3.47%) |
Aug 11, 2021 | 23.80 | 24.48 | 23.63 | 24.48 | 36,516 | +0.68(+2.86%) |
Aug 10, 2021 | 23.97 | 24.48 | 23.29 | 23.80 | 50,657 | -0.85(-3.45%) |
Aug 09, 2021 | 22.78 | 24.82 | 22.44 | 24.65 | 160,666 | +1.53(+6.62%) |
Aug 06, 2021 | 22.10 | 24.45 | 22.10 | 23.12 | 99,219 | +0.68(+3.03%) |
Aug 05, 2021 | 22.27 | 22.61 | 19.89 | 22.44 | 29,693 | -0.17(-0.75%) |
Aug 04, 2021 | 23.29 | 23.46 | 21.42 | 22.61 | 38,267 | -0.51(-2.21%) |
Aug 03, 2021 | 23.46 | 23.46 | 22.61 | 23.12 | 17,917 | -0.17(-0.73%) |
Aug 02, 2021 | 22.44 | 23.63 | 22.27 | 23.29 | 26,651 | +0.85(+3.79%) |
Jul 30, 2021 | 22.61 | 22.95 | 21.93 | 22.44 | 20,418 | -0.17(-0.75%) |
Jul 29, 2021 | 22.78 | 23.46 | 22.44 | 22.61 | 34,183 | -0.17(-0.75%) |
Jul 28, 2021 | 22.27 | 22.95 | 22.10 | 22.78 | 14,408 | +0.34(+1.52%) |
Jul 27, 2021 | 22.44 | 22.52 | 21.61 | 22.44 | 15,392 | -0.34(-1.49%) |
Jul 26, 2021 | 22.44 | 22.95 | 22.27 | 22.78 | 10,793 | +0.34(+1.52%) |
Jul 23, 2021 | 22.78 | 23.12 | 22.27 | 22.44 | 21,976 | -0.68(-2.94%) |
Jul 22, 2021 | 22.78 | 23.12 | 22.44 | 23.12 | 12,859 | +0.34(+1.49%) |
Jul 21, 2021 | 22.95 | 23.63 | 22.61 | 22.78 | 27,031 | +0.51(+2.29%) |
Jul 20, 2021 | 21.42 | 22.86 | 21.25 | 22.27 | 37,687 | +0.68(+3.15%) |
Jul 19, 2021 | 20.74 | 21.76 | 20.40 | 21.59 | 28,707 | +0.17(+0.79%) |
Jul 16, 2021 | 21.42 | 21.76 | 20.57 | 21.42 | 55,242 | -0.17(-0.79%) |
Jul 15, 2021 | 22.95 | 23.46 | 20.74 | 21.59 | 152,699 | -0.34(-1.55%) |
Jul 14, 2021 | 22.44 | 22.95 | 21.59 | 21.93 | 267,373 | -0.51(-2.27%) |
Jul 13, 2021 | 22.95 | 23.29 | 22.44 | 22.44 | 29,084 | -0.51(-2.22%) |
Jul 12, 2021 | 23.29 | 23.46 | 22.78 | 22.95 | 17,863 | -0.17(-0.74%) |
Jul 09, 2021 | 22.78 | 23.12 | 22.61 | 23.12 | 23,136 | +0.17(+0.74%) |
Jul 08, 2021 | 22.44 | 23.12 | 22.10 | 22.95 | 25,186 | +0.00(+0.00%) |
Jul 07, 2021 | 24.31 | 24.48 | 21.76 | 22.95 | 112,773 | -1.19(-4.93%) |
Jul 06, 2021 | 25.16 | 25.84 | 23.80 | 24.14 | 59,434 | -0.85(-3.40%) |
Jul 02, 2021 | 23.80 | 25.16 | 22.95 | 24.99 | 81,491 | +1.19(+5.00%) |
Jul 01, 2021 | 23.63 | 23.97 | 23.46 | 23.80 | 13,036 | +0.00(+0.00%) |
Jun 30, 2021 | 23.80 | 24.31 | 23.46 | 23.80 | 26,411 | -0.17(-0.71%) |
Jun 29, 2021 | 24.31 | 24.57 | 23.80 | 23.97 | 29,681 | -0.51(-2.08%) |
Jun 28, 2021 | 25.16 | 25.50 | 24.14 | 24.48 | 42,341 | -1.02(-4.00%) |
Jun 25, 2021 | 24.65 | 25.50 | 24.31 | 25.50 | 60,163 | +1.19(+4.90%) |
Jun 24, 2021 | 23.97 | 24.99 | 23.46 | 24.31 | 97,481 | +1.19(+5.15%) |
Jun 23, 2021 | 22.61 | 23.63 | 22.44 | 23.12 | 38,031 | +0.17(+0.74%) |
Jun 22, 2021 | 22.78 | 23.12 | 22.32 | 22.95 | 26,412 | +0.17(+0.75%) |
Jun 21, 2021 | 23.46 | 23.46 | 22.44 | 22.78 | 38,737 | -0.34(-1.47%) |
Jun 18, 2021 | 22.78 | 24.31 | 22.61 | 23.12 | 48,636 | -0.17(-0.73%) |
Jun 17, 2021 | 22.61 | 23.46 | 22.52 | 23.29 | 28,675 | +0.51(+2.24%) |
Jun 16, 2021 | 22.10 | 23.12 | 21.78 | 22.78 | 45,827 | +0.34(+1.52%) |
Jun 15, 2021 | 23.80 | 23.97 | 21.96 | 22.44 | 65,442 | -1.19(-5.04%) |
Jun 14, 2021 | 24.82 | 25.84 | 23.29 | 23.63 | 241,739 | +1.02(+4.51%) |
Jun 11, 2021 | 21.42 | 22.95 | 21.08 | 22.61 | 77,530 | +1.36(+6.40%) |
Jun 10, 2021 | 21.76 | 22.10 | 21.08 | 21.25 | 33,368 | -0.17(-0.79%) |
Jun 09, 2021 | 21.25 | 21.93 | 21.08 | 21.42 | 42,190 | +0.17(+0.80%) |
Jun 08, 2021 | 21.59 | 21.93 | 20.40 | 21.25 | 68,708 | -0.34(-1.57%) |
Jun 07, 2021 | 20.57 | 21.76 | 20.40 | 21.59 | 53,314 | +0.68(+3.25%) |
Jun 04, 2021 | 19.72 | 21.25 | 19.55 | 20.91 | 85,630 | +1.02(+5.13%) |
Jun 03, 2021 | 20.40 | 20.67 | 19.21 | 19.89 | 78,104 | -0.85(-4.10%) |
Jun 02, 2021 | 20.40 | 21.42 | 20.23 | 20.74 | 32,992 | +0.00(+0.00%) |
Jun 01, 2021 | 20.40 | 20.91 | 20.23 | 20.74 | 29,260 | +0.00(+0.00%) |
May 28, 2021 | 20.74 | 21.59 | 20.40 | 20.74 | 63,505 | -0.34(-1.61%) |
May 27, 2021 | 20.57 | 21.25 | 20.57 | 21.08 | 48,540 | +0.51(+2.48%) |
May 26, 2021 | 19.04 | 21.08 | 18.53 | 20.57 | 263,725 | -2.72(-11.68%) |
May 25, 2021 | 23.80 | 24.14 | 23.29 | 23.29 | 18,218 | -0.51(-2.14%) |
May 24, 2021 | 24.31 | 24.82 | 23.63 | 23.80 | 29,056 | -0.85(-3.45%) |
May 21, 2021 | 23.80 | 24.82 | 23.46 | 24.65 | 51,246 | +1.02(+4.32%) |
May 20, 2021 | 23.46 | 23.80 | 22.95 | 23.63 | 20,708 | +0.17(+0.72%) |
May 19, 2021 | 22.44 | 23.46 | 22.44 | 23.46 | 26,275 | +0.68(+2.99%) |
May 18, 2021 | 22.61 | 23.80 | 22.44 | 22.78 | 29,882 | +0.00(+0.00%) |
May 17, 2021 | 21.76 | 22.95 | 21.59 | 22.78 | 26,643 | +0.68(+3.08%) |
May 14, 2021 | 21.42 | 22.44 | 21.34 | 22.10 | 37,743 | +0.85(+4.00%) |
May 13, 2021 | 22.44 | 22.78 | 21.25 | 21.25 | 63,532 | -0.85(-3.85%) |
May 12, 2021 | 23.12 | 23.97 | 21.91 | 22.10 | 69,886 | -1.36(-5.80%) |
May 11, 2021 | 22.10 | 26.52 | 21.25 | 23.46 | 459,447 | +0.51(+2.22%) |
May 10, 2021 | 23.12 | 23.63 | 22.46 | 22.95 | 48,965 | -0.68(-2.88%) |
May 07, 2021 | 23.12 | 23.80 | 23.12 | 23.63 | 34,200 | +0.51(+2.21%) |
May 06, 2021 | 23.46 | 24.14 | 22.95 | 23.12 | 49,115 | -0.51(-2.16%) |
May 05, 2021 | 23.29 | 23.97 | 22.95 | 23.63 | 60,347 | +0.17(+0.72%) |
May 04, 2021 | 23.46 | 24.14 | 22.95 | 23.46 | 46,950 | -0.85(-3.50%) |