Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.43 | 16.87 | 16.11 | 16.15 | 22,260 | -0.44(-2.64%) |
Apr 28, 2022 | 16.50 | 16.76 | 16.17 | 16.59 | 32,159 | +0.34(+2.09%) |
Apr 27, 2022 | 16.24 | 16.85 | 15.74 | 16.24 | 22,363 | -0.27(-1.65%) |
Apr 26, 2022 | 16.59 | 16.83 | 16.17 | 16.52 | 23,124 | -0.21(-1.28%) |
Apr 25, 2022 | 17.25 | 17.25 | 16.56 | 16.73 | 13,539 | -0.12(-0.69%) |
Apr 22, 2022 | 16.61 | 17.44 | 16.24 | 16.85 | 23,311 | +0.53(+3.28%) |
Apr 21, 2022 | 17.97 | 18.07 | 16.13 | 16.31 | 33,156 | -1.37(-7.75%) |
Apr 20, 2022 | 18.37 | 18.59 | 17.26 | 17.68 | 38,746 | -0.42(-2.31%) |
Apr 19, 2022 | 18.56 | 18.70 | 18.10 | 18.10 | 14,892 | -0.36(-1.95%) |
Apr 18, 2022 | 18.48 | 18.62 | 18.42 | 18.46 | 14,828 | +0.00(+0.00%) |
Apr 14, 2022 | 18.64 | 18.64 | 18.23 | 18.46 | 6,457 | -0.13(-0.68%) |
Apr 13, 2022 | 18.44 | 18.59 | 18.42 | 18.59 | 8,675 | +0.13(+0.68%) |
Apr 12, 2022 | 18.46 | 18.59 | 18.45 | 18.46 | 8,188 | -0.02(-0.11%) |
Apr 11, 2022 | 18.48 | 18.64 | 18.44 | 18.48 | 9,247 | +0.02(+0.11%) |
Apr 08, 2022 | 18.54 | 18.54 | 18.38 | 18.46 | 11,616 | -0.19(-1.04%) |
Apr 07, 2022 | 18.46 | 18.65 | 18.37 | 18.65 | 8,915 | +0.18(+1.00%) |
Apr 06, 2022 | 18.30 | 18.69 | 18.30 | 18.47 | 12,962 | +0.10(+0.53%) |
Apr 05, 2022 | 18.46 | 18.64 | 18.20 | 18.37 | 15,192 | -0.10(-0.53%) |
Apr 04, 2022 | 18.55 | 18.73 | 18.42 | 18.47 | 12,600 | +0.01(+0.05%) |
Apr 01, 2022 | 18.46 | 18.56 | 18.35 | 18.46 | 17,785 | -0.12(-0.63%) |
Mar 31, 2022 | 18.46 | 18.92 | 18.31 | 18.58 | 85,531 | +0.08(+0.42%) |
Mar 30, 2022 | 18.46 | 18.71 | 18.33 | 18.50 | 15,601 | +0.04(+0.21%) |
Mar 29, 2022 | 18.84 | 18.98 | 18.34 | 18.46 | 24,499 | -0.11(-0.58%) |
Mar 28, 2022 | 18.46 | 18.75 | 18.29 | 18.57 | 13,250 | +0.11(+0.58%) |
Mar 25, 2022 | 18.46 | 18.93 | 18.36 | 18.46 | 14,008 | -0.18(-0.99%) |
Mar 24, 2022 | 18.55 | 18.96 | 18.38 | 18.64 | 12,950 | +0.18(+1.00%) |
Mar 23, 2022 | 18.63 | 18.63 | 18.13 | 18.46 | 13,613 | -0.17(-0.89%) |
Mar 22, 2022 | 19.27 | 19.63 | 18.46 | 18.63 | 36,274 | -0.52(-2.69%) |
Mar 21, 2022 | 17.99 | 19.68 | 17.99 | 19.14 | 40,870 | +0.98(+5.40%) |
Mar 18, 2022 | 17.74 | 18.42 | 17.24 | 18.16 | 52,473 | +0.40(+2.24%) |
Mar 17, 2022 | 16.98 | 17.76 | 16.98 | 17.76 | 7,981 | +0.76(+4.46%) |
Mar 16, 2022 | 16.54 | 18.12 | 16.21 | 17.00 | 49,660 | +0.63(+3.86%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.90 | 16.37 | 23,913 | +0.36(+2.25%) |
Mar 14, 2022 | 16.53 | 16.59 | 15.82 | 16.01 | 13,482 | -0.03(-0.18%) |
Mar 11, 2022 | 16.90 | 17.25 | 15.87 | 16.04 | 18,997 | -0.52(-3.13%) |
Mar 10, 2022 | 17.11 | 17.27 | 16.56 | 16.56 | 8,950 | -0.85(-4.90%) |
Mar 09, 2022 | 16.65 | 17.79 | 16.65 | 17.41 | 24,548 | +1.21(+7.50%) |
Mar 08, 2022 | 15.93 | 16.55 | 15.93 | 16.20 | 16,951 | +0.33(+2.08%) |
Mar 07, 2022 | 16.52 | 16.74 | 15.81 | 15.87 | 55,528 | -0.65(-3.94%) |
Mar 04, 2022 | 16.70 | 17.19 | 16.15 | 16.52 | 22,920 | -0.02(-0.12%) |
Mar 03, 2022 | 17.41 | 17.71 | 16.47 | 16.54 | 13,116 | -0.86(-4.92%) |
Mar 02, 2022 | 17.57 | 17.87 | 17.24 | 17.39 | 8,810 | -0.17(-1.00%) |
Mar 01, 2022 | 18.12 | 18.12 | 17.57 | 17.57 | 4,832 | -0.66(-3.62%) |
Feb 28, 2022 | 18.46 | 18.46 | 18.03 | 18.23 | 14,741 | -0.17(-0.95%) |
Feb 25, 2022 | 18.75 | 18.86 | 18.40 | 18.40 | 6,744 | -0.05(-0.26%) |
Feb 24, 2022 | 18.18 | 18.67 | 17.96 | 18.45 | 19,196 | +0.29(+1.60%) |
Feb 23, 2022 | 18.76 | 18.85 | 18.16 | 18.16 | 6,071 | -0.44(-2.34%) |
Feb 22, 2022 | 18.73 | 19.03 | 18.51 | 18.60 | 7,657 | +0.05(+0.26%) |
Feb 18, 2022 | 18.55 | 0 | -0.90(-4.63%) | |||
Feb 17, 2022 | 18.16 | 19.85 | 18.12 | 19.45 | 28,317 | +0.98(+5.30%) |
Feb 16, 2022 | 18.54 | 19.36 | 17.72 | 18.47 | 25,291 | +0.46(+2.58%) |
Feb 15, 2022 | 16.89 | 18.55 | 16.89 | 18.00 | 23,818 | +1.08(+6.41%) |
Feb 14, 2022 | 16.90 | 17.38 | 16.82 | 16.92 | 5,593 | -0.09(-0.51%) |
Feb 11, 2022 | 17.46 | 17.63 | 17.00 | 17.01 | 4,156 | -0.45(-2.55%) |
Feb 10, 2022 | 17.58 | 17.88 | 17.34 | 17.45 | 11,605 | -0.23(-1.31%) |
Feb 09, 2022 | 18.40 | 18.40 | 17.54 | 17.69 | 8,210 | -0.18(-1.03%) |
Feb 08, 2022 | 17.92 | 18.50 | 17.56 | 17.87 | 8,250 | +0.17(+0.99%) |
Feb 07, 2022 | 17.84 | 17.92 | 17.45 | 17.69 | 5,706 | +0.32(+1.84%) |
Feb 04, 2022 | 17.69 | 17.99 | 17.22 | 17.38 | 23,458 | -0.51(-2.87%) |
Feb 03, 2022 | 17.60 | 17.89 | 6,020 | +0.32(+1.82%) | ||
Feb 02, 2022 | 17.48 | 17.82 | 17.08 | 17.57 | 16,604 | -0.10(-0.55%) |
Feb 01, 2022 | 17.70 | 17.92 | 17.15 | 17.67 | 10,595 | -0.25(-1.41%) |
Jan 31, 2022 | 17.01 | 18.28 | 17.01 | 17.92 | 14,094 | +1.14(+6.81%) |
Jan 28, 2022 | 17.11 | 17.14 | 16.67 | 16.77 | 7,229 | -0.01(-0.06%) |
Jan 27, 2022 | 17.64 | 17.79 | 16.75 | 16.78 | 13,516 | -0.62(-3.56%) |
Jan 26, 2022 | 18.63 | 18.69 | 17.40 | 17.40 | 11,332 | -0.85(-4.67%) |
Jan 25, 2022 | 17.57 | 19.28 | 17.52 | 18.26 | 43,049 | +0.40(+2.22%) |
Jan 24, 2022 | 17.84 | 18.30 | 17.15 | 17.86 | 48,180 | -0.11(-0.59%) |
Jan 21, 2022 | 16.95 | 18.05 | 16.95 | 17.97 | 31,418 | +0.77(+4.51%) |
Jan 20, 2022 | 17.49 | 17.76 | 17.19 | 17.19 | 20,971 | +0.17(+1.02%) |
Jan 19, 2022 | 16.73 | 17.28 | 16.46 | 17.02 | 30,826 | +0.70(+4.27%) |
Jan 18, 2022 | 17.12 | 17.29 | 16.32 | 16.32 | 21,249 | -1.29(-7.32%) |
Jan 14, 2022 | 17.61 | 0 | +0.08(+0.44%) | |||
Jan 13, 2022 | 17.98 | 18.22 | 17.53 | 17.53 | 7,465 | -0.44(-2.43%) |
Jan 12, 2022 | 18.94 | 18.94 | 17.91 | 17.97 | 13,903 | -0.73(-3.89%) |
Jan 11, 2022 | 18.89 | 19.18 | 18.45 | 18.69 | 7,973 | +0.77(+4.32%) |
Jan 10, 2022 | 18.79 | 19.09 | 17.59 | 17.92 | 12,379 | -0.77(-4.15%) |
Jan 07, 2022 | 19.41 | 19.41 | 18.62 | 18.69 | 4,407 | -0.46(-2.43%) |
Jan 06, 2022 | 19.14 | 19.65 | 18.52 | 19.16 | 6,054 | +0.07(+0.36%) |
Jan 05, 2022 | 19.97 | 19.97 | 19.04 | 19.09 | 5,885 | -0.72(-3.62%) |
Jan 04, 2022 | 19.40 | 20.13 | 19.40 | 19.81 | 13,484 | +0.44(+2.25%) |
Jan 03, 2022 | 19.75 | 19.76 | 19.36 | 19.37 | 11,465 | -0.15(-0.79%) |
Dec 31, 2021 | 19.23 | 20.19 | 19.22 | 19.53 | 4,674 | +0.04(+0.20%) |
Dec 30, 2021 | 19.47 | 19.49 | 19.47 | 19.49 | 1,856 | +0.12(+0.60%) |
Dec 29, 2021 | 19.43 | 19.90 | 19.37 | 19.37 | 4,318 | -0.08(-0.40%) |
Dec 28, 2021 | 19.96 | 19.96 | 19.20 | 19.45 | 8,246 | -0.15(-0.79%) |
Dec 27, 2021 | 19.86 | 19.91 | 19.53 | 19.60 | 6,524 | -0.16(-0.78%) |
Dec 23, 2021 | 19.47 | 19.82 | 19.25 | 19.76 | 5,192 | +0.34(+1.75%) |
Dec 22, 2021 | 19.45 | 19.70 | 19.18 | 19.42 | 7,415 | -0.32(-1.62%) |
Dec 21, 2021 | 19.91 | 19.91 | 19.46 | 19.74 | 9,672 | -0.25(-1.26%) |
Dec 20, 2021 | 19.23 | 20.21 | 18.54 | 19.99 | 31,551 | +0.53(+2.74%) |
Dec 17, 2021 | 19.29 | 20.05 | 19.03 | 19.46 | 21,126 | +0.33(+1.72%) |
Dec 16, 2021 | 19.08 | 19.56 | 18.82 | 19.13 | 18,722 | +0.24(+1.28%) |
Dec 15, 2021 | 19.37 | 19.85 | 18.89 | 18.89 | 24,366 | -0.42(-2.16%) |
Dec 14, 2021 | 19.11 | 19.40 | 18.86 | 19.30 | 39,999 | +0.15(+0.76%) |
Dec 13, 2021 | 20.23 | 20.34 | 19.13 | 19.16 | 19,800 | -0.62(-3.13%) |
Dec 10, 2021 | 19.69 | 20.32 | 19.36 | 19.78 | 27,427 | +1.03(+5.48%) |
Dec 09, 2021 | 19.69 | 19.81 | 18.44 | 18.75 | 9,586 | -0.72(-3.68%) |
Dec 08, 2021 | 20.13 | 20.58 | 18.89 | 19.47 | 24,705 | -0.87(-4.29%) |
Dec 07, 2021 | 18.30 | 22.07 | 18.28 | 20.34 | 42,479 | +1.81(+9.78%) |
Dec 06, 2021 | 19.90 | 20.06 | 18.53 | 18.53 | 37,248 | -1.23(-6.23%) |
Dec 03, 2021 | 18.40 | 20.35 | 18.40 | 19.76 | 15,744 | +0.05(+0.25%) |
Dec 02, 2021 | 20.05 | 20.05 | 19.27 | 19.71 | 7,200 | -0.43(-2.12%) |
Dec 01, 2021 | 22.62 | 22.64 | 18.51 | 20.14 | 38,494 | -1.95(-8.82%) |
Nov 30, 2021 | 21.78 | 22.08 | 20.68 | 22.08 | 17,490 | +0.62(+2.89%) |
Nov 29, 2021 | 21.42 | 22.07 | 21.32 | 21.46 | 14,593 | +0.60(+2.87%) |
Nov 26, 2021 | 21.93 | 22.07 | 20.73 | 20.86 | 5,794 | -1.29(-5.84%) |
Nov 24, 2021 | 22.01 | 22.59 | 21.25 | 22.16 | 9,408 | +0.15(+0.70%) |
Nov 23, 2021 | 21.66 | 22.22 | 21.66 | 22.00 | 11,134 | -0.01(-0.04%) |
Nov 22, 2021 | 21.61 | 22.01 | 21.35 | 22.01 | 7,898 | +0.72(+3.40%) |
Nov 19, 2021 | 21.50 | 22.42 | 21.15 | 21.29 | 11,419 | -0.47(-2.17%) |
Nov 18, 2021 | 21.92 | 21.73 | 21.30 | 21.76 | 12,255 | +0.14(+0.67%) |
Nov 17, 2021 | 21.78 | 21.85 | 21.22 | 21.62 | 8,578 | -0.43(-1.97%) |
Nov 16, 2021 | 23.57 | 23.86 | 21.62 | 22.05 | 27,115 | -1.51(-6.40%) |
Nov 15, 2021 | 22.22 | 24.81 | 22.22 | 23.56 | 49,407 | +1.34(+6.04%) |
Nov 12, 2021 | 19.56 | 23.46 | 19.17 | 22.22 | 99,517 | +3.46(+18.43%) |
Nov 11, 2021 | 18.51 | 19.21 | 18.51 | 18.76 | 6,107 | +0.48(+2.64%) |
Nov 10, 2021 | 18.98 | 18.27 | 18.27 | 9,327 | -0.27(-1.46%) | |
Nov 09, 2021 | 19.17 | 19.17 | 18.55 | 18.55 | 6,264 | -0.49(-2.59%) |
Nov 08, 2021 | 18.87 | 19.20 | 16.26 | 19.04 | 10,215 | -0.10(-0.50%) |
Nov 05, 2021 | 18.35 | 19.22 | 18.02 | 19.13 | 35,352 | +0.94(+5.15%) |
Nov 04, 2021 | 18.18 | 19.11 | 17.76 | 18.20 | 33,748 | +0.14(+0.75%) |
Nov 03, 2021 | 17.65 | 18.35 | 17.45 | 18.06 | 6,934 | +0.07(+0.38%) |
Nov 02, 2021 | 17.98 | 18.27 | 17.87 | 17.99 | 5,896 | +0.13(+0.70%) |
Nov 01, 2021 | 17.39 | 18.17 | 17.38 | 17.87 | 11,658 | +0.48(+2.78%) |
Oct 29, 2021 | 17.61 | 17.95 | 17.39 | 17.39 | 4,180 | +0.10(+0.56%) |
Oct 28, 2021 | 17.58 | 18.16 | 16.66 | 17.29 | 6,759 | -0.16(-0.94%) |
Oct 27, 2021 | 17.96 | 17.96 | 17.33 | 17.45 | 8,815 | -0.32(-1.79%) |
Oct 26, 2021 | 17.70 | 17.77 | 12,061 | -0.63(-3.41%) | ||
Oct 25, 2021 | 18.36 | 18.50 | 17.76 | 18.40 | 11,119 | +0.29(+1.60%) |
Oct 22, 2021 | 18.40 | 18.74 | 17.94 | 18.11 | 8,388 | -0.34(-1.83%) |
Oct 21, 2021 | 18.64 | 19.20 | 18.31 | 18.45 | 5,931 | -0.14(-0.73%) |
Oct 20, 2021 | 18.42 | 18.89 | 18.41 | 18.58 | 3,774 | -0.08(-0.41%) |
Oct 19, 2021 | 18.70 | 18.99 | 18.19 | 18.66 | 5,826 | -0.31(-1.63%) |
Oct 18, 2021 | 18.51 | 19.01 | 18.39 | 18.97 | 3,573 | +0.58(+3.15%) |
Oct 15, 2021 | 19.15 | 19.22 | 18.39 | 18.39 | 12,100 | -0.43(-2.26%) |
Oct 14, 2021 | 18.98 | 19.08 | 18.39 | 18.82 | 15,889 | +0.11(+0.57%) |
Oct 13, 2021 | 18.11 | 19.22 | 18.11 | 18.71 | 4,320 | -0.42(-2.17%) |
Oct 12, 2021 | 18.95 | 19.21 | 18.04 | 19.12 | 7,100 | +0.41(+2.17%) |
Oct 11, 2021 | 18.72 | 18.72 | 18.72 | 18.72 | 721 | -0.38(-1.97%) |
Oct 08, 2021 | 19.65 | 19.65 | 18.89 | 19.10 | 5,331 | -0.33(-1.69%) |
Oct 07, 2021 | 19.49 | 20.04 | 19.41 | 19.42 | 13,744 | +0.06(+0.30%) |
Oct 06, 2021 | 19.12 | 19.67 | 18.68 | 19.37 | 17,297 | +0.35(+1.83%) |
Oct 05, 2021 | 19.01 | 19.61 | 18.85 | 19.02 | 7,631 | -0.34(-1.75%) |
Oct 04, 2021 | 18.84 | 19.85 | 18.83 | 19.36 | 19,750 | +0.66(+3.51%) |
Oct 01, 2021 | 18.82 | 19.29 | 18.62 | 18.70 | 5,179 | +0.03(+0.16%) |
Sep 30, 2021 | 18.44 | 19.26 | 18.35 | 18.67 | 41,876 | +0.23(+1.26%) |
Sep 29, 2021 | 18.53 | 18.62 | 18.01 | 18.44 | 8,278 | -0.06(-0.31%) |
Sep 28, 2021 | 19.32 | 19.40 | 18.50 | 18.50 | 10,278 | -1.10(-5.62%) |
Sep 27, 2021 | 19.26 | 19.94 | 19.10 | 19.60 | 16,436 | +0.14(+0.70%) |
Sep 24, 2021 | 18.51 | 20.62 | 18.51 | 19.46 | 17,236 | +0.72(+3.87%) |
Sep 23, 2021 | 18.19 | 19.08 | 17.92 | 18.74 | 33,993 | +0.89(+4.98%) |
Sep 22, 2021 | 18.30 | 18.48 | 17.71 | 17.85 | 6,250 | -0.41(-2.22%) |
Sep 21, 2021 | 18.62 | 18.72 | 18.11 | 18.26 | 6,919 | -0.21(-1.15%) |
Sep 20, 2021 | 19.08 | 19.56 | 18.34 | 18.47 | 27,027 | -1.22(-6.18%) |
Sep 17, 2021 | 19.08 | 19.79 | 19.08 | 19.69 | 17,182 | +0.56(+2.93%) |
Sep 16, 2021 | 18.67 | 19.48 | 18.67 | 19.12 | 5,591 | +0.53(+2.86%) |
Sep 15, 2021 | 18.84 | 20.11 | 18.43 | 18.59 | 17,344 | +0.19(+1.05%) |
Sep 14, 2021 | 17.98 | 18.67 | 17.74 | 18.40 | 7,809 | +0.36(+1.98%) |
Sep 13, 2021 | 18.66 | 19.12 | 17.71 | 18.04 | 38,337 | -0.30(-1.63%) |
Sep 10, 2021 | 19.56 | 20.44 | 18.34 | 18.34 | 23,659 | -0.71(-3.75%) |
Sep 09, 2021 | 19.88 | 21.11 | 19.06 | 19.06 | 32,345 | -0.74(-3.76%) |
Sep 08, 2021 | 19.41 | 20.00 | 19.26 | 19.80 | 21,097 | +0.30(+1.54%) |
Sep 07, 2021 | 19.22 | 20.04 | 18.92 | 19.50 | 29,858 | +0.24(+1.25%) |
Sep 03, 2021 | 19.41 | 19.85 | 18.59 | 19.26 | 17,915 | -0.16(-0.85%) |
Sep 02, 2021 | 17.88 | 19.43 | 17.63 | 19.42 | 28,230 | +1.69(+9.53%) |
Sep 01, 2021 | 17.77 | 18.17 | 17.39 | 17.73 | 22,365 | -0.18(-1.02%) |
Aug 31, 2021 | 17.58 | 18.19 | 17.58 | 17.92 | 7,047 | +0.43(+2.43%) |
Aug 30, 2021 | 17.66 | 17.81 | 16.41 | 17.49 | 3,844 | -0.19(-1.09%) |
Aug 27, 2021 | 16.60 | 17.81 | 16.50 | 17.68 | 17,752 | +0.26(+1.49%) |
Aug 26, 2021 | 17.99 | 17.99 | 17.42 | 17.43 | 8,978 | -0.19(-1.09%) |
Aug 25, 2021 | 18.00 | 18.08 | 17.61 | 17.62 | 6,103 | -0.65(-3.58%) |
Aug 24, 2021 | 17.40 | 18.27 | 17.40 | 18.27 | 13,438 | +0.29(+1.61%) |
Aug 23, 2021 | 17.96 | 17.99 | 17.33 | 17.98 | 11,192 | -0.11(-0.59%) |
Aug 20, 2021 | 17.53 | 18.29 | 16.65 | 18.09 | 12,154 | +0.37(+2.06%) |
Aug 19, 2021 | 17.67 | 17.87 | 17.19 | 17.72 | 20,913 | -0.13(-0.75%) |
Aug 18, 2021 | 17.97 | 18.30 | 17.48 | 17.86 | 20,593 | -0.41(-2.27%) |
Aug 17, 2021 | 19.20 | 19.20 | 17.78 | 18.27 | 22,182 | -1.17(-6.04%) |
Aug 16, 2021 | 20.07 | 20.07 | 19.19 | 19.45 | 8,546 | -0.78(-3.86%) |
Aug 13, 2021 | 21.14 | 21.20 | 20.23 | 20.23 | 10,869 | -0.91(-4.33%) |
Aug 12, 2021 | 19.96 | 21.30 | 19.67 | 21.14 | 18,387 | +1.31(+6.60%) |
Aug 11, 2021 | 20.40 | 20.46 | 19.25 | 19.83 | 16,082 | -0.58(-2.83%) |
Aug 10, 2021 | 21.07 | 21.64 | 20.18 | 20.41 | 10,081 | +0.24(+1.19%) |
Aug 09, 2021 | 20.33 | 21.83 | 19.64 | 20.17 | 18,411 | -0.28(-1.37%) |
Aug 06, 2021 | 19.92 | 21.61 | 19.35 | 20.45 | 25,117 | +0.80(+4.07%) |
Aug 05, 2021 | 19.49 | 19.73 | 18.58 | 19.65 | 13,693 | +1.16(+6.25%) |
Aug 04, 2021 | 18.72 | 19.23 | 18.49 | 18.49 | 2,815 | -0.57(-2.98%) |
Aug 03, 2021 | 19.16 | 19.49 | 18.27 | 19.06 | 15,451 | -0.04(-0.20%) |
Aug 02, 2021 | 17.96 | 19.10 | 17.71 | 19.10 | 35,472 | +1.48(+8.41%) |
Jul 30, 2021 | 17.80 | 18.05 | 17.62 | 17.62 | 3,374 | +0.04(+0.22%) |
Jul 29, 2021 | 18.76 | 18.76 | 17.58 | 17.58 | 5,657 | -0.59(-3.23%) |
Jul 28, 2021 | 19.00 | 19.00 | 17.73 | 18.17 | 5,949 | -0.22(-1.20%) |
Jul 27, 2021 | 18.53 | 18.53 | 18.17 | 18.39 | 3,584 | -0.24(-1.29%) |
Jul 26, 2021 | 18.74 | 18.79 | 18.52 | 18.63 | 7,599 | +0.01(+0.05%) |
Jul 23, 2021 | 18.99 | 18.99 | 18.50 | 18.62 | 2,193 | +0.10(+0.52%) |
Jul 22, 2021 | 18.70 | 19.09 | 18.32 | 18.52 | 12,278 | +0.06(+0.31%) |
Jul 21, 2021 | 18.51 | 18.97 | 18.05 | 18.46 | 11,796 | -0.04(-0.21%) |
Jul 20, 2021 | 17.61 | 18.76 | 17.25 | 18.50 | 27,904 | +0.84(+4.74%) |
Jul 19, 2021 | 18.00 | 18.20 | 16.42 | 17.67 | 26,521 | +0.43(+2.51%) |
Jul 16, 2021 | 17.42 | 18.16 | 16.49 | 17.23 | 29,647 | -0.33(-1.86%) |
Jul 15, 2021 | 17.67 | 18.12 | 17.40 | 17.56 | 15,142 | +0.09(+0.50%) |
Jul 14, 2021 | 18.05 | 18.05 | 17.44 | 17.47 | 14,559 | -0.34(-1.89%) |
Jul 13, 2021 | 17.89 | 17.89 | 17.27 | 17.81 | 19,654 | -0.24(-1.33%) |
Jul 12, 2021 | 17.52 | 18.26 | 17.52 | 18.05 | 16,631 | +0.63(+3.59%) |
Jul 09, 2021 | 18.05 | 18.05 | 17.41 | 17.43 | 4,318 | -0.08(-0.44%) |
Jul 08, 2021 | 17.41 | 18.05 | 16.68 | 17.50 | 33,590 | -0.11(-0.63%) |
Jul 07, 2021 | 17.25 | 17.76 | 16.99 | 17.61 | 16,618 | +0.13(+0.74%) |
Jul 06, 2021 | 17.32 | 17.70 | 17.23 | 17.48 | 20,300 | -0.12(-0.66%) |
Jul 02, 2021 | 16.96 | 18.28 | 16.96 | 17.60 | 18,687 | +0.34(+1.95%) |
Jul 01, 2021 | 17.83 | 18.29 | 17.08 | 17.26 | 23,307 | -0.56(-3.13%) |
Jun 30, 2021 | 19.03 | 19.03 | 17.81 | 17.82 | 21,246 | -1.31(-6.84%) |
Jun 29, 2021 | 17.99 | 19.45 | 17.99 | 19.13 | 50,264 | +1.28(+7.17%) |
Jun 28, 2021 | 19.67 | 19.67 | 17.81 | 17.85 | 61,722 | -1.65(-8.44%) |
Jun 25, 2021 | 21.85 | 21.95 | 19.49 | 19.49 | 608,564 | -2.35(-10.75%) |
Jun 24, 2021 | 21.24 | 22.05 | 20.94 | 21.84 | 85,668 | +0.57(+2.67%) |
Jun 23, 2021 | 20.79 | 21.57 | 20.30 | 21.28 | 78,325 | +0.60(+2.89%) |
Jun 22, 2021 | 21.31 | 21.56 | 20.26 | 20.68 | 82,334 | -0.21(-1.01%) |
Jun 21, 2021 | 20.34 | 21.21 | 20.25 | 20.89 | 94,657 | +0.60(+2.94%) |
Jun 18, 2021 | 20.01 | 20.49 | 19.57 | 20.29 | 66,008 | +0.39(+1.93%) |
Jun 17, 2021 | 20.13 | 20.45 | 19.64 | 19.91 | 45,068 | -0.02(-0.10%) |
Jun 16, 2021 | 20.37 | 20.49 | 19.64 | 19.93 | 90,513 | -0.48(-2.36%) |
Jun 15, 2021 | 19.67 | 20.41 | 19.62 | 20.41 | 55,175 | +0.79(+4.02%) |
Jun 14, 2021 | 19.90 | 20.39 | 19.36 | 19.62 | 64,154 | -0.08(-0.39%) |
Jun 11, 2021 | 19.29 | 19.99 | 19.08 | 19.70 | 58,091 | +0.62(+3.23%) |
Jun 10, 2021 | 18.98 | 19.35 | 18.42 | 19.08 | 54,174 | +0.23(+1.23%) |
Jun 09, 2021 | 19.03 | 19.42 | 18.63 | 18.85 | 85,528 | -0.06(-0.31%) |
Jun 08, 2021 | 19.40 | 19.48 | 18.58 | 18.91 | 71,423 | -0.20(-1.06%) |
Jun 07, 2021 | 17.23 | 20.01 | 16.95 | 19.11 | 139,931 | +1.91(+11.08%) |
Jun 04, 2021 | 17.02 | 17.23 | 16.93 | 17.20 | 9,953 | +0.05(+0.28%) |
Jun 03, 2021 | 17.09 | 17.16 | 16.93 | 17.16 | 6,861 | +0.12(+0.68%) |
Jun 02, 2021 | 17.37 | 17.37 | 16.93 | 17.04 | 7,498 | -0.43(-2.48%) |
Jun 01, 2021 | 17.00 | 17.49 | 16.95 | 17.47 | 14,500 | +0.33(+1.91%) |
May 28, 2021 | 17.23 | 17.23 | 16.98 | 17.15 | 5,992 | +0.08(+0.45%) |
May 27, 2021 | 17.51 | 17.51 | 16.94 | 17.07 | 3,867 | -0.05(-0.28%) |
May 26, 2021 | 17.03 | 17.21 | 16.95 | 17.12 | 13,703 | +0.08(+0.45%) |
May 25, 2021 | 16.85 | 17.45 | 16.68 | 17.04 | 11,117 | +0.01(+0.06%) |
May 24, 2021 | 16.93 | 17.16 | 16.71 | 17.03 | 10,467 | +0.24(+1.43%) |
May 21, 2021 | 17.79 | 17.79 | 16.46 | 16.79 | 29,130 | -1.00(-5.61%) |
May 20, 2021 | 17.49 | 17.98 | 16.90 | 17.79 | 20,300 | +0.04(+0.22%) |
May 19, 2021 | 17.48 | 17.85 | 16.30 | 17.75 | 26,774 | +0.38(+2.21%) |
May 18, 2021 | 17.50 | 17.96 | 17.17 | 17.37 | 26,419 | -0.34(-1.90%) |
May 17, 2021 | 18.23 | 18.47 | 17.63 | 17.70 | 14,707 | -0.76(-4.11%) |
May 14, 2021 | 18.42 | 18.76 | 18.14 | 18.46 | 16,231 | -0.11(-0.57%) |
May 13, 2021 | 17.20 | 18.75 | 17.20 | 18.57 | 22,880 | +0.15(+0.83%) |
May 12, 2021 | 18.22 | 18.69 | 17.95 | 18.41 | 25,650 | -0.33(-1.74%) |
May 11, 2021 | 18.37 | 18.74 | 17.86 | 18.74 | 22,310 | +0.17(+0.93%) |
May 10, 2021 | 18.81 | 18.81 | 18.42 | 18.57 | 17,215 | -0.24(-1.28%) |
May 07, 2021 | 18.23 | 18.81 | 17.76 | 18.81 | 10,889 | +0.83(+4.64%) |
May 06, 2021 | 18.40 | 18.72 | 17.54 | 17.97 | 38,081 | -0.50(-2.70%) |
May 05, 2021 | 18.13 | 18.80 | 17.55 | 18.47 | 63,551 | +0.44(+2.45%) |
May 04, 2021 | 17.99 | 18.40 | 17.87 | 18.03 | 16,901 | -0.25(-1.36%) |