Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.940 | 8.280 | 7.940 | 8.050 | 8,135 | -0.35(-4.17%) |
Apr 28, 2022 | 8.200 | 8.400 | 7.870 | 8.400 | 39,551 | -0.30(-3.45%) |
Apr 27, 2022 | 8.750 | 8.760 | 8.450 | 8.700 | 140,631 | -5.19(-37.37%) |
Apr 26, 2022 | 16.03 | 16.03 | 13.63 | 13.89 | 20,007 | -2.68(-16.17%) |
Apr 25, 2022 | 16.49 | 16.75 | 16.42 | 16.57 | 5,426 | -0.61(-3.56%) |
Apr 21, 2022 | 17.18 | 162 | -1.00(-5.47%) | |||
Apr 20, 2022 | 18.40 | 18.40 | 17.89 | 18.18 | 3,562 | -0.09(-0.52%) |
Apr 19, 2022 | 18.30 | 18.49 | 18.06 | 18.27 | 2,908 | -0.92(-4.79%) |
Apr 18, 2022 | 19.30 | 19.30 | 19.19 | 19.19 | 397 | +0.09(+0.47%) |
Apr 14, 2022 | 19.55 | 19.72 | 19.10 | 19.10 | 5,064 | -0.31(-1.58%) |
Apr 13, 2022 | 19.70 | 19.70 | 19.41 | 19.41 | 1,620 | -0.03(-0.17%) |
Apr 12, 2022 | 19.66 | 20.03 | 19.44 | 19.44 | 8,920 | -0.99(-4.84%) |
Apr 11, 2022 | 20.15 | 20.50 | 20.05 | 20.43 | 5,204 | -0.30(-1.46%) |
Apr 08, 2022 | 20.80 | 21.24 | 20.70 | 20.73 | 4,566 | -0.27(-1.27%) |
Apr 07, 2022 | 20.65 | 21.00 | 20.65 | 21.00 | 2,460 | +0.07(+0.33%) |
Apr 06, 2022 | 20.97 | 20.97 | 20.35 | 20.93 | 2,649 | -0.87(-3.99%) |
Apr 05, 2022 | 21.56 | 21.80 | 21.56 | 21.80 | 836 | +0.58(+2.73%) |
Apr 04, 2022 | 20.51 | 21.25 | 20.36 | 21.22 | 6,871 | +0.81(+3.97%) |
Apr 01, 2022 | 20.19 | 20.41 | 20.14 | 20.41 | 1,356 | -0.14(-0.68%) |
Mar 30, 2022 | 20.55 | 258 | +0.45(+2.24%) | |||
Mar 29, 2022 | 19.93 | 20.99 | 19.93 | 20.10 | 25,033 | -0.71(-3.41%) |
Mar 28, 2022 | 20.68 | 20.81 | 20.55 | 20.81 | 4,869 | -0.18(-0.86%) |
Mar 25, 2022 | 21.00 | 21.09 | 20.57 | 20.99 | 3,045 | +0.13(+0.62%) |
Mar 24, 2022 | 21.08 | 21.29 | 20.84 | 20.86 | 9,001 | +0.30(+1.46%) |
Mar 23, 2022 | 20.38 | 20.70 | 20.35 | 20.56 | 3,461 | -0.28(-1.34%) |
Mar 22, 2022 | 20.25 | 20.84 | 20.12 | 20.84 | 5,281 | +0.19(+0.92%) |
Mar 21, 2022 | 20.81 | 20.85 | 20.33 | 20.65 | 11,093 | +0.15(+0.73%) |
Mar 18, 2022 | 20.44 | 21.33 | 20.35 | 20.50 | 3,356 | -0.80(-3.76%) |
Mar 17, 2022 | 20.58 | 21.30 | 20.28 | 21.30 | 4,861 | +0.92(+4.53%) |
Mar 16, 2022 | 20.47 | 20.52 | 20.04 | 20.38 | 6,024 | -0.13(-0.65%) |
Mar 15, 2022 | 21.00 | 21.00 | 20.21 | 20.51 | 4,821 | -2.07(-9.17%) |
Mar 14, 2022 | 23.51 | 23.56 | 22.58 | 22.58 | 2,772 | -1.06(-4.48%) |
Mar 11, 2022 | 24.39 | 24.44 | 23.30 | 23.64 | 7,967 | -1.34(-5.36%) |
Mar 10, 2022 | 25.41 | 25.88 | 24.98 | 24.98 | 11,760 | +0.61(+2.50%) |
Mar 09, 2022 | 24.13 | 25.16 | 24.13 | 24.37 | 2,786 | +0.65(+2.74%) |
Mar 08, 2022 | 23.69 | 23.72 | 23.67 | 23.72 | 2,936 | +0.96(+4.22%) |
Mar 07, 2022 | 23.27 | 23.27 | 22.76 | 22.76 | 4,781 | -1.27(-5.28%) |
Mar 04, 2022 | 24.41 | 24.87 | 24.00 | 24.03 | 3,355 | -0.57(-2.32%) |
Mar 03, 2022 | 25.32 | 25.32 | 24.54 | 24.60 | 1,822 | -0.35(-1.39%) |
Mar 02, 2022 | 24.75 | 25.68 | 24.75 | 24.95 | 3,325 | -0.30(-1.20%) |
Mar 01, 2022 | 24.88 | 25.87 | 24.88 | 25.25 | 9,522 | +1.10(+4.55%) |
Feb 28, 2022 | 23.72 | 24.19 | 23.72 | 24.15 | 4,394 | +0.69(+2.94%) |
Feb 25, 2022 | 23.46 | 23.46 | 23.46 | 23.46 | 1,102 | +0.70(+3.08%) |
Feb 24, 2022 | 21.25 | 22.76 | 21.25 | 22.76 | 19,259 | -0.24(-1.04%) |
Feb 23, 2022 | 23.01 | 23.80 | 22.88 | 23.00 | 8,541 | +0.23(+1.01%) |
Feb 22, 2022 | 22.55 | 23.35 | 22.53 | 22.77 | 18,307 | -1.21(-5.07%) |
Feb 18, 2022 | 23.98 | 0 | -1.36(-5.35%) | |||
Feb 17, 2022 | 25.27 | 25.34 | 24.75 | 25.34 | 8,469 | -0.41(-1.59%) |
Feb 16, 2022 | 25.79 | 26.09 | 25.63 | 25.75 | 6,589 | -0.62(-2.35%) |
Feb 15, 2022 | 26.05 | 26.37 | 25.78 | 26.37 | 1,868 | +0.45(+1.73%) |
Feb 14, 2022 | 26.05 | 26.30 | 25.29 | 25.92 | 8,785 | -0.08(-0.31%) |
Feb 11, 2022 | 25.36 | 26.02 | 25.22 | 26.00 | 12,414 | -0.05(-0.19%) |
Feb 10, 2022 | 26.07 | 26.93 | 26.01 | 26.05 | 7,108 | -0.14(-0.53%) |
Feb 09, 2022 | 26.25 | 26.25 | 25.86 | 26.19 | 5,895 | +0.18(+0.69%) |
Feb 08, 2022 | 26.25 | 26.25 | 25.34 | 26.01 | 31,654 | -1.07(-3.95%) |
Feb 07, 2022 | 26.67 | 27.19 | 26.37 | 27.08 | 19,844 | +0.43(+1.61%) |
Feb 04, 2022 | 26.89 | 26.98 | 25.76 | 26.65 | 10,975 | -0.36(-1.33%) |
Feb 03, 2022 | 26.77 | 27.68 | 27.01 | 8,113 | -1.67(-5.82%) | |
Feb 02, 2022 | 28.27 | 28.86 | 28.26 | 28.68 | 5,787 | -0.38(-1.31%) |
Feb 01, 2022 | 28.27 | 29.06 | 28.00 | 29.06 | 60,518 | +1.71(+6.25%) |
Jan 31, 2022 | 27.02 | 27.55 | 27.35 | 14,612 | -0.09(-0.33%) | |
Jan 28, 2022 | 26.32 | 27.44 | 26.31 | 27.44 | 24,129 | -0.52(-1.86%) |
Jan 27, 2022 | 27.61 | 28.00 | 27.33 | 27.96 | 29,420 | -1.54(-5.22%) |
Jan 26, 2022 | 28.75 | 29.50 | 28.35 | 29.50 | 56,425 | +1.65(+5.92%) |
Jan 25, 2022 | 27.91 | 28.21 | 27.12 | 27.85 | 38,591 | -0.70(-2.45%) |
Jan 24, 2022 | 27.76 | 28.58 | 27.30 | 28.55 | 85,463 | -1.52(-5.05%) |
Jan 21, 2022 | 29.70 | 30.12 | 28.93 | 30.07 | 82,791 | +0.18(+0.60%) |
Jan 20, 2022 | 29.38 | 29.95 | 28.93 | 29.89 | 51,777 | +1.97(+7.06%) |
Jan 19, 2022 | 27.75 | 28.33 | 27.41 | 27.92 | 71,054 | +1.42(+5.36%) |
Jan 18, 2022 | 27.66 | 27.77 | 25.62 | 26.50 | 208,789 | -5.39(-16.90%) |
Jan 14, 2022 | 31.89 | 0 | +3.59(+12.69%) | |||
Jan 13, 2022 | 27.85 | 29.29 | 27.00 | 28.30 | 160,272 | +1.20(+4.43%) |
Jan 12, 2022 | 26.69 | 27.80 | 25.85 | 27.10 | 173,788 | +1.42(+5.53%) |
Jan 11, 2022 | 23.07 | 26.96 | 22.87 | 25.68 | 450,951 | +4.18(+19.44%) |
Jan 10, 2022 | 20.34 | 21.50 | 19.21 | 21.50 | 728,087 | +4.99(+30.22%) |
Jan 07, 2022 | 16.66 | 16.81 | 16.14 | 16.51 | 9,644 | -0.58(-3.39%) |
Jan 06, 2022 | 16.90 | 17.43 | 16.83 | 17.09 | 13,279 | +0.02(+0.12%) |
Jan 05, 2022 | 17.38 | 17.38 | 16.77 | 17.07 | 4,962 | -0.97(-5.38%) |
Jan 04, 2022 | 18.85 | 18.86 | 17.94 | 18.04 | 21,683 | -1.39(-7.14%) |
Jan 03, 2022 | 20.04 | 20.04 | 18.71 | 19.43 | 10,167 | +0.25(+1.28%) |
Dec 31, 2021 | 18.08 | 19.25 | 18.08 | 19.18 | 3,775 | -0.05(-0.26%) |
Dec 30, 2021 | 19.45 | 19.71 | 18.92 | 19.23 | 24,912 | -1.20(-5.86%) |
Dec 29, 2021 | 19.66 | 20.46 | 19.64 | 20.43 | 4,016 | +0.48(+2.39%) |
Dec 28, 2021 | 19.41 | 19.97 | 19.30 | 19.95 | 6,467 | -0.09(-0.45%) |
Dec 27, 2021 | 19.59 | 20.35 | 19.35 | 20.04 | 15,634 | -0.17(-0.84%) |
Dec 23, 2021 | 19.26 | 20.30 | 19.18 | 20.21 | 12,701 | +0.55(+2.80%) |
Dec 22, 2021 | 19.15 | 19.73 | 19.12 | 19.66 | 15,337 | -0.23(-1.16%) |
Dec 21, 2021 | 19.27 | 19.97 | 19.25 | 19.89 | 21,770 | +0.14(+0.71%) |
Dec 20, 2021 | 18.77 | 19.83 | 18.66 | 19.75 | 31,748 | +1.25(+6.76%) |
Dec 17, 2021 | 17.87 | 18.50 | 17.75 | 18.50 | 48,538 | +1.53(+9.02%) |
Dec 16, 2021 | 16.37 | 17.14 | 16.30 | 16.97 | 14,996 | +1.27(+8.09%) |
Dec 15, 2021 | 15.82 | 16.02 | 15.61 | 15.70 | 24,432 | -0.38(-2.36%) |
Dec 14, 2021 | 16.03 | 16.19 | 15.74 | 16.08 | 59,305 | +1.49(+10.21%) |
Dec 13, 2021 | 14.79 | 14.95 | 14.29 | 14.59 | 9,190 | +0.34(+2.39%) |
Dec 10, 2021 | 14.27 | 14.31 | 14.09 | 14.25 | 10,282 | +0.05(+0.35%) |
Dec 09, 2021 | 14.25 | 14.33 | 14.00 | 14.20 | 7,429 | -0.19(-1.29%) |
Dec 08, 2021 | 14.62 | 14.62 | 14.25 | 14.38 | 8,768 | +0.12(+0.81%) |
Dec 07, 2021 | 13.94 | 14.48 | 13.84 | 14.27 | 13,904 | +0.88(+6.57%) |
Dec 06, 2021 | 13.40 | 13.58 | 13.29 | 13.39 | 42,852 | -0.22(-1.62%) |
Dec 03, 2021 | 13.91 | 13.99 | 13.57 | 13.61 | 8,947 | +0.01(+0.07%) |
Dec 02, 2021 | 13.85 | 13.87 | 13.45 | 13.60 | 24,856 | +0.03(+0.22%) |
Dec 01, 2021 | 14.08 | 14.08 | 13.00 | 13.57 | 47,852 | -0.44(-3.14%) |
Nov 30, 2021 | 13.50 | 14.52 | 13.50 | 14.01 | 216,727 | +2.28(+19.44%) |
Nov 29, 2021 | 11.55 | 12.00 | 11.49 | 11.73 | 10,900 | +0.32(+2.80%) |
Nov 26, 2021 | 11.53 | 11.58 | 11.21 | 11.41 | 3,581 | +0.17(+1.51%) |
Nov 24, 2021 | 11.25 | 11.43 | 11.12 | 11.24 | 8,957 | -0.62(-5.23%) |
Nov 23, 2021 | 12.21 | 12.21 | 11.53 | 11.86 | 24,080 | +0.25(+2.15%) |
Nov 22, 2021 | 11.73 | 11.93 | 11.47 | 11.61 | 49,956 | +1.16(+11.10%) |
Nov 19, 2021 | 10.45 | 10.68 | 10.12 | 10.45 | 27,502 | +0.46(+4.60%) |
Nov 18, 2021 | 10.00 | 10.06 | 9.970 | 9.990 | 30,773 | -0.51(-4.86%) |
Nov 17, 2021 | 10.26 | 11.30 | 9.965 | 10.50 | 117,548 | +0.35(+3.45%) |
Nov 16, 2021 | 10.80 | 11.00 | 9.570 | 10.15 | 181,875 | -4.64(-31.37%) |
Nov 15, 2021 | 14.96 | 14.96 | 14.79 | 14.79 | 1,947 | +0.05(+0.34%) |
Nov 12, 2021 | 14.77 | 14.88 | 14.68 | 14.74 | 3,733 | +0.10(+0.68%) |
Nov 11, 2021 | 14.82 | 15.05 | 14.51 | 14.64 | 6,384 | -0.20(-1.35%) |
Nov 10, 2021 | 15.16 | 14.69 | 14.84 | 9,486 | -0.15(-1.00%) | |
Nov 09, 2021 | 15.03 | 15.60 | 14.98 | 14.99 | 30,888 | +0.48(+3.31%) |
Nov 08, 2021 | 15.00 | 15.08 | 14.34 | 14.51 | 72,684 | -3.25(-18.30%) |
Nov 05, 2021 | 18.93 | 18.93 | 17.75 | 17.76 | 9,126 | -1.47(-7.64%) |
Nov 04, 2021 | 19.17 | 19.23 | 19.17 | 19.23 | 1,830 | -0.09(-0.47%) |
Nov 03, 2021 | 19.49 | 19.49 | 19.16 | 19.32 | 896 | -0.17(-0.87%) |
Nov 02, 2021 | 19.30 | 19.49 | 19.26 | 19.49 | 1,126 | +0.54(+2.85%) |
Nov 01, 2021 | 19.02 | 19.23 | 18.60 | 18.95 | 6,156 | +0.34(+1.83%) |
Oct 29, 2021 | 18.94 | 18.94 | 18.50 | 18.61 | 1,588 | -0.20(-1.05%) |
Oct 28, 2021 | 19.27 | 19.27 | 18.70 | 18.81 | 2,551 | -0.26(-1.38%) |
Oct 27, 2021 | 19.10 | 19.10 | 19.03 | 19.07 | 1,964 | -0.08(-0.42%) |
Oct 26, 2021 | 19.15 | 19.15 | 632 | -0.33(-1.69%) | ||
Oct 25, 2021 | 19.30 | 19.48 | 19.18 | 19.48 | 1,893 | -0.22(-1.12%) |
Oct 22, 2021 | 19.83 | 19.96 | 19.70 | 19.70 | 1,509 | +0.59(+3.09%) |
Oct 21, 2021 | 20.00 | 20.00 | 19.11 | 19.11 | 2,241 | -0.38(-1.95%) |
Oct 20, 2021 | 19.62 | 19.65 | 19.41 | 19.49 | 2,533 | -0.46(-2.31%) |
Oct 19, 2021 | 19.82 | 19.95 | 19.67 | 19.95 | 1,023 | -0.03(-0.15%) |
Oct 18, 2021 | 19.85 | 19.98 | 19.71 | 19.98 | 2,092 | +0.18(+0.91%) |
Oct 15, 2021 | 19.88 | 19.88 | 19.36 | 19.80 | 6,581 | -0.20(-1.00%) |
Oct 14, 2021 | 20.15 | 20.15 | 19.47 | 20.00 | 5,927 | +0.34(+1.73%) |
Oct 13, 2021 | 19.77 | 20.27 | 19.47 | 19.66 | 26,662 | +0.08(+0.41%) |
Oct 12, 2021 | 19.96 | 20.05 | 19.50 | 19.58 | 8,094 | +0.16(+0.82%) |
Oct 11, 2021 | 19.94 | 20.03 | 19.16 | 19.42 | 14,379 | -0.23(-1.17%) |
Oct 08, 2021 | 19.89 | 20.28 | 19.49 | 19.65 | 41,841 | -0.19(-0.96%) |
Oct 07, 2021 | 19.47 | 20.29 | 19.40 | 19.84 | 8,623 | -0.65(-3.17%) |
Oct 06, 2021 | 20.27 | 20.62 | 19.91 | 20.49 | 62,996 | +1.97(+10.64%) |
Oct 05, 2021 | 18.41 | 18.54 | 18.12 | 18.52 | 2,797 | -0.02(-0.11%) |
Oct 04, 2021 | 19.35 | 19.35 | 18.10 | 18.54 | 28,923 | -0.76(-3.94%) |
Oct 01, 2021 | 19.70 | 19.70 | 18.86 | 19.30 | 52,242 | -0.31(-1.58%) |
Sep 30, 2021 | 19.36 | 19.62 | 19.25 | 19.61 | 168,934 | +0.65(+3.43%) |
Sep 29, 2021 | 19.44 | 19.45 | 18.87 | 18.96 | 24,430 | -0.32(-1.66%) |
Sep 28, 2021 | 19.41 | 19.94 | 19.28 | 19.28 | 2,717 | -0.02(-0.10%) |
Sep 27, 2021 | 19.43 | 19.73 | 19.01 | 19.30 | 76,805 | +0.09(+0.47%) |
Sep 24, 2021 | 19.47 | 19.50 | 19.04 | 19.21 | 4,794 | -0.17(-0.88%) |
Sep 23, 2021 | 19.49 | 19.49 | 19.37 | 19.38 | 911 | +0.13(+0.68%) |
Sep 22, 2021 | 19.39 | 19.43 | 18.48 | 19.25 | 1,990 | -0.16(-0.82%) |
Sep 21, 2021 | 19.77 | 19.86 | 19.40 | 19.41 | 6,720 | -0.43(-2.14%) |
Sep 20, 2021 | 19.59 | 20.27 | 19.59 | 19.84 | 5,403 | -0.07(-0.38%) |
Sep 17, 2021 | 19.88 | 20.71 | 19.75 | 19.91 | 6,376 | -0.30(-1.48%) |
Sep 16, 2021 | 19.97 | 20.32 | 19.70 | 20.21 | 70,283 | +0.05(+0.25%) |
Sep 15, 2021 | 19.80 | 20.20 | 19.75 | 20.16 | 9,327 | +0.01(+0.05%) |
Sep 14, 2021 | 20.06 | 20.58 | 19.98 | 20.15 | 8,336 | +0.35(+1.77%) |
Sep 13, 2021 | 19.83 | 20.25 | 19.76 | 19.80 | 8,535 | +0.25(+1.28%) |
Sep 10, 2021 | 19.94 | 20.19 | 19.55 | 19.55 | 1,530 | -0.41(-2.05%) |
Sep 09, 2021 | 19.88 | 20.17 | 19.88 | 19.96 | 2,174 | +0.30(+1.53%) |
Sep 08, 2021 | 19.87 | 19.87 | 19.64 | 19.66 | 2,593 | -0.55(-2.72%) |
Sep 07, 2021 | 20.21 | 20.56 | 19.95 | 20.21 | 5,864 | -0.18(-0.88%) |
Sep 03, 2021 | 20.49 | 20.59 | 20.34 | 20.39 | 5,049 | -0.61(-2.90%) |
Sep 02, 2021 | 20.86 | 21.00 | 20.79 | 21.00 | 999 | +0.21(+1.01%) |
Sep 01, 2021 | 21.02 | 21.20 | 20.39 | 20.79 | 3,608 | -0.17(-0.81%) |
Aug 31, 2021 | 20.88 | 21.15 | 20.53 | 20.96 | 48,493 | +0.59(+2.90%) |
Aug 30, 2021 | 20.66 | 20.66 | 20.28 | 20.37 | 7,795 | +0.12(+0.59%) |
Aug 27, 2021 | 20.44 | 20.56 | 20.02 | 20.25 | 22,763 | +0.30(+1.50%) |
Aug 26, 2021 | 19.91 | 20.04 | 19.85 | 19.95 | 23,498 | -0.05(-0.25%) |
Aug 25, 2021 | 19.84 | 20.20 | 19.54 | 20.00 | 15,893 | -0.48(-2.34%) |
Aug 24, 2021 | 20.51 | 20.58 | 19.50 | 20.48 | 30,774 | +0.45(+2.25%) |
Aug 23, 2021 | 19.97 | 20.31 | 19.86 | 20.03 | 43,223 | +0.28(+1.42%) |
Aug 20, 2021 | 19.45 | 20.00 | 19.45 | 19.75 | 177,381 | +0.18(+0.92%) |
Aug 19, 2021 | 19.35 | 19.76 | 19.35 | 19.57 | 23,751 | +0.38(+1.98%) |
Aug 18, 2021 | 19.62 | 19.65 | 19.04 | 19.19 | 25,709 | +0.37(+1.97%) |
Aug 17, 2021 | 19.01 | 19.22 | 18.77 | 18.82 | 5,289 | -0.49(-2.54%) |
Aug 16, 2021 | 19.59 | 19.59 | 19.07 | 19.31 | 120,024 | -0.05(-0.26%) |
Aug 13, 2021 | 19.65 | 19.76 | 19.22 | 19.36 | 16,326 | +0.16(+0.83%) |
Aug 12, 2021 | 19.36 | 19.40 | 19.20 | 19.20 | 6,420 | +0.12(+0.63%) |
Aug 11, 2021 | 19.46 | 19.47 | 19.08 | 19.08 | 2,380 | -0.01(-0.05%) |
Aug 10, 2021 | 19.42 | 19.53 | 19.05 | 19.09 | 4,069 | -0.45(-2.30%) |
Aug 09, 2021 | 19.12 | 19.64 | 19.00 | 19.54 | 7,526 | +0.04(+0.21%) |
Aug 06, 2021 | 19.43 | 19.78 | 19.43 | 19.50 | 977 | +0.01(+0.05%) |
Aug 05, 2021 | 19.37 | 19.70 | 19.22 | 19.49 | 2,836 | -0.54(-2.70%) |
Aug 04, 2021 | 20.03 | 20.03 | 20.03 | 20.03 | 356 | +0.03(+0.15%) |
Aug 03, 2021 | 20.06 | 20.06 | 20.00 | 20.00 | 1,255 | -0.28(-1.38%) |
Aug 02, 2021 | 20.16 | 20.28 | 19.86 | 20.28 | 952 | -0.12(-0.59%) |
Jul 30, 2021 | 20.10 | 20.40 | 20.10 | 20.40 | 5,429 | +0.56(+2.85%) |
Jul 29, 2021 | 20.05 | 20.09 | 19.74 | 19.84 | 8,568 | +0.19(+0.94%) |
Jul 28, 2021 | 19.88 | 20.11 | 19.53 | 19.65 | 41,561 | -0.29(-1.45%) |
Jul 27, 2021 | 20.05 | 20.10 | 19.69 | 19.94 | 7,743 | +0.47(+2.41%) |
Jul 26, 2021 | 19.52 | 19.74 | 19.47 | 19.47 | 5,848 | +0.09(+0.46%) |
Jul 23, 2021 | 19.84 | 19.84 | 19.28 | 19.38 | 26,907 | -0.02(-0.10%) |
Jul 22, 2021 | 20.05 | 20.05 | 19.40 | 19.40 | 5,758 | -0.36(-1.82%) |
Jul 21, 2021 | 19.40 | 19.76 | 19.11 | 19.76 | 6,491 | +0.17(+0.87%) |
Jul 20, 2021 | 19.22 | 19.71 | 19.10 | 19.59 | 11,684 | +0.37(+1.93%) |
Jul 19, 2021 | 18.80 | 19.66 | 18.68 | 19.22 | 56,840 | +0.88(+4.80%) |
Jul 16, 2021 | 18.72 | 18.79 | 18.07 | 18.34 | 27,443 | -0.34(-1.82%) |
Jul 15, 2021 | 19.01 | 19.07 | 18.40 | 18.68 | 47,723 | -0.72(-3.71%) |
Jul 14, 2021 | 19.74 | 19.74 | 19.17 | 19.40 | 22,059 | -0.25(-1.27%) |
Jul 13, 2021 | 20.17 | 20.34 | 19.50 | 19.65 | 71,882 | +0.40(+2.08%) |
Jul 12, 2021 | 20.01 | 20.01 | 19.03 | 19.25 | 66,097 | +0.18(+0.94%) |
Jul 09, 2021 | 19.18 | 19.40 | 18.93 | 19.07 | 43,917 | +0.07(+0.37%) |
Jul 08, 2021 | 19.20 | 19.20 | 18.61 | 19.00 | 93,612 | +0.14(+0.74%) |
Jul 07, 2021 | 19.59 | 19.63 | 18.82 | 18.86 | 153,990 | -0.66(-3.38%) |
Jul 06, 2021 | 20.09 | 20.16 | 18.86 | 19.52 | 70,364 | -0.44(-2.20%) |
Jul 02, 2021 | 19.94 | 20.60 | 19.50 | 19.96 | 49,406 | -0.34(-1.70%) |
Jul 01, 2021 | 20.16 | 21.32 | 19.99 | 20.30 | 180,202 | -0.18(-0.90%) |
Jun 30, 2021 | 20.13 | 21.07 | 20.02 | 20.49 | 126,864 | +0.03(+0.15%) |
Jun 29, 2021 | 20.31 | 20.95 | 20.27 | 20.46 | 105,326 | -0.55(-2.62%) |
Jun 28, 2021 | 20.32 | 21.13 | 20.11 | 21.01 | 95,728 | +1.03(+5.16%) |
Jun 25, 2021 | 20.20 | 20.57 | 19.70 | 19.98 | 89,114 | +0.73(+3.79%) |
Jun 24, 2021 | 19.57 | 19.80 | 19.25 | 19.25 | 23,166 | -0.10(-0.52%) |
Jun 23, 2021 | 19.32 | 19.54 | 19.02 | 19.35 | 65,417 | -0.05(-0.26%) |
Jun 22, 2021 | 19.20 | 19.54 | 18.61 | 19.40 | 186,776 | -0.26(-1.32%) |
Jun 21, 2021 | 19.44 | 19.66 | 19.34 | 19.66 | 150,488 | +0.40(+2.08%) |
Jun 18, 2021 | 19.46 | 19.54 | 19.01 | 19.26 | 332,675 | -0.50(-2.53%) |
Jun 17, 2021 | 20.16 | 20.70 | 19.34 | 19.76 | 799,577 | +0.11(+0.56%) |