Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 7.410 | 7.460 | 7.095 | 7.250 | 2,381,281 | -0.20(-2.68%) |
May 27, 2022 | 7.090 | 7.550 | 7.090 | 7.450 | 1,443,969 | +0.45(+6.43%) |
May 26, 2022 | 6.890 | 7.200 | 6.880 | 7.000 | 2,269,388 | +0.08(+1.16%) |
May 25, 2022 | 6.770 | 6.970 | 6.600 | 6.920 | 3,335,284 | +0.07(+1.02%) |
May 24, 2022 | 7.560 | 7.620 | 6.800 | 6.850 | 1,834,835 | -0.80(-10.46%) |
May 23, 2022 | 7.930 | 7.930 | 7.460 | 7.650 | 2,350,549 | -0.29(-3.65%) |
May 20, 2022 | 8.180 | 8.200 | 7.720 | 7.940 | 1,107,018 | -0.08(-1.00%) |
May 19, 2022 | 7.550 | 8.160 | 7.530 | 8.020 | 2,215,267 | +0.39(+5.11%) |
May 18, 2022 | 7.820 | 8.090 | 7.530 | 7.630 | 1,578,401 | -0.43(-5.33%) |
May 17, 2022 | 7.960 | 8.120 | 7.670 | 8.060 | 2,328,155 | +0.27(+3.47%) |
May 16, 2022 | 8.230 | 8.290 | 7.705 | 7.790 | 1,759,496 | -0.49(-5.92%) |
May 13, 2022 | 7.930 | 8.330 | 7.870 | 8.280 | 2,580,347 | +0.53(+6.84%) |
May 12, 2022 | 7.640 | 7.994 | 7.490 | 7.750 | 2,000,502 | -0.07(-0.90%) |
May 11, 2022 | 8.640 | 9.044 | 7.765 | 7.820 | 2,752,169 | +0.08(+1.03%) |
May 10, 2022 | 8.270 | 8.400 | 7.511 | 7.740 | 2,451,854 | -0.31(-3.85%) |
May 09, 2022 | 8.440 | 8.550 | 8.010 | 8.050 | 1,781,403 | -0.63(-7.26%) |
May 06, 2022 | 8.870 | 9.060 | 8.510 | 8.680 | 1,479,109 | -0.30(-3.34%) |
May 05, 2022 | 9.440 | 9.450 | 8.820 | 8.980 | 1,386,516 | -0.67(-6.94%) |
May 04, 2022 | 9.350 | 9.670 | 8.780 | 9.650 | 1,402,931 | +0.26(+2.77%) |
May 03, 2022 | 9.450 | 9.565 | 9.230 | 9.390 | 1,697,708 | -0.10(-1.05%) |
May 02, 2022 | 9.110 | 9.570 | 9.050 | 9.490 | 1,293,127 | +0.32(+3.49%) |
Apr 29, 2022 | 9.520 | 9.880 | 9.150 | 9.170 | 1,003,312 | -0.46(-4.78%) |
Apr 28, 2022 | 9.470 | 9.720 | 9.220 | 9.630 | 1,234,529 | +0.26(+2.77%) |
Apr 27, 2022 | 9.360 | 9.675 | 9.267 | 9.370 | 947,197 | -0.06(-0.64%) |
Apr 26, 2022 | 9.990 | 10.04 | 9.390 | 9.430 | 1,544,847 | -0.90(-8.71%) |
Apr 25, 2022 | 10.09 | 10.40 | 10.00 | 10.33 | 1,050,933 | +0.08(+0.78%) |
Apr 22, 2022 | 10.19 | 10.52 | 10.15 | 10.25 | 1,669,636 | +0.08(+0.79%) |
Apr 21, 2022 | 10.54 | 10.73 | 10.08 | 10.17 | 2,172,416 | -0.23(-2.21%) |
Apr 20, 2022 | 11.12 | 11.22 | 10.32 | 10.40 | 1,674,536 | -0.69(-6.22%) |
Apr 19, 2022 | 10.76 | 11.36 | 10.76 | 11.09 | 1,247,982 | +0.30(+2.78%) |
Apr 18, 2022 | 10.87 | 10.97 | 10.64 | 10.79 | 1,824,651 | -0.20(-1.82%) |
Apr 14, 2022 | 11.55 | 11.55 | 10.93 | 10.99 | 1,141,707 | -0.45(-3.93%) |
Apr 13, 2022 | 11.28 | 11.68 | 11.01 | 11.44 | 1,221,367 | +0.14(+1.24%) |
Apr 12, 2022 | 11.82 | 12.11 | 11.28 | 11.30 | 1,621,031 | -0.35(-3.00%) |
Apr 11, 2022 | 11.42 | 11.88 | 11.09 | 11.65 | 1,677,383 | +0.00(+0.00%) |
Apr 08, 2022 | 12.23 | 12.23 | 11.63 | 11.65 | 1,582,487 | -0.68(-5.52%) |
Apr 07, 2022 | 12.54 | 12.75 | 12.16 | 12.33 | 1,457,092 | -0.19(-1.52%) |
Apr 06, 2022 | 12.41 | 12.74 | 12.29 | 12.52 | 1,945,537 | -0.23(-1.80%) |
Apr 05, 2022 | 13.30 | 13.30 | 12.66 | 12.75 | 2,074,570 | -0.56(-4.21%) |
Apr 04, 2022 | 13.17 | 13.47 | 13.00 | 13.31 | 2,251,110 | +0.26(+1.99%) |
Apr 01, 2022 | 12.73 | 13.06 | 12.65 | 13.05 | 2,047,049 | +0.46(+3.65%) |
Mar 31, 2022 | 12.79 | 12.88 | 12.47 | 12.59 | 1,545,666 | -0.21(-1.64%) |
Mar 30, 2022 | 12.92 | 13.11 | 12.71 | 12.80 | 808,172 | -0.29(-2.22%) |
Mar 29, 2022 | 12.53 | 13.20 | 12.53 | 13.09 | 2,867,110 | +0.80(+6.51%) |
Mar 28, 2022 | 12.22 | 12.59 | 12.11 | 12.29 | 1,694,037 | +0.06(+0.49%) |
Mar 25, 2022 | 12.88 | 12.93 | 12.03 | 12.23 | 2,039,290 | -0.48(-3.78%) |
Mar 24, 2022 | 12.35 | 12.77 | 12.27 | 12.71 | 1,827,979 | +0.46(+3.76%) |
Mar 23, 2022 | 12.24 | 12.54 | 12.04 | 12.25 | 2,073,862 | -0.12(-0.97%) |
Mar 22, 2022 | 11.71 | 12.38 | 11.71 | 12.37 | 1,985,585 | +0.58(+4.92%) |
Mar 21, 2022 | 11.58 | 11.90 | 11.43 | 11.79 | 1,607,751 | +0.07(+0.60%) |
Mar 18, 2022 | 11.49 | 11.98 | 11.48 | 11.72 | 2,237,588 | +0.23(+2.00%) |
Mar 17, 2022 | 11.08 | 11.50 | 10.91 | 11.49 | 1,938,480 | +0.38(+3.42%) |
Mar 16, 2022 | 10.76 | 11.12 | 10.58 | 11.11 | 3,853,976 | +0.56(+5.31%) |
Mar 15, 2022 | 10.17 | 10.59 | 10.01 | 10.55 | 2,030,550 | +0.30(+2.93%) |
Mar 14, 2022 | 10.59 | 10.78 | 10.18 | 10.25 | 1,861,782 | -0.34(-3.21%) |
Mar 11, 2022 | 11.27 | 11.30 | 10.55 | 10.59 | 1,839,520 | -0.62(-5.53%) |
Mar 10, 2022 | 11.21 | 11.29 | 10.92 | 11.21 | 1,572,852 | -0.31(-2.69%) |
Mar 09, 2022 | 11.41 | 11.77 | 11.32 | 11.52 | 1,471,178 | +0.38(+3.41%) |
Mar 08, 2022 | 11.06 | 11.50 | 10.89 | 11.14 | 2,101,971 | +0.02(+0.18%) |
Mar 07, 2022 | 11.79 | 11.91 | 11.12 | 11.12 | 1,839,712 | -0.56(-4.79%) |
Mar 04, 2022 | 12.29 | 12.51 | 11.64 | 11.68 | 941,491 | -0.65(-5.27%) |
Mar 03, 2022 | 12.92 | 12.92 | 12.21 | 12.33 | 1,057,766 | -0.47(-3.67%) |
Mar 02, 2022 | 12.94 | 12.94 | 12.36 | 12.80 | 1,613,162 | -0.05(-0.39%) |
Mar 01, 2022 | 12.95 | 13.11 | 12.68 | 12.85 | 1,457,109 | -0.11(-0.85%) |
Feb 28, 2022 | 12.46 | 13.06 | 12.36 | 12.96 | 1,964,101 | +0.50(+4.01%) |
Feb 25, 2022 | 12.67 | 12.51 | 12.23 | 12.46 | 1,581,493 | -0.26(-2.04%) |
Feb 24, 2022 | 11.53 | 12.75 | 11.47 | 12.72 | 1,697,060 | +0.67(+5.56%) |
Feb 23, 2022 | 12.55 | 12.78 | 12.03 | 12.05 | 2,051,467 | -0.44(-3.52%) |
Feb 22, 2022 | 12.81 | 13.11 | 12.44 | 12.49 | 3,276,524 | -0.62(-4.73%) |
Feb 18, 2022 | 13.11 | 0 | -0.64(-4.65%) | |||
Feb 17, 2022 | 14.27 | 14.39 | 13.74 | 13.75 | 1,606,736 | -0.68(-4.71%) |
Feb 16, 2022 | 14.91 | 14.91 | 14.10 | 14.43 | 1,434,524 | -0.56(-3.74%) |
Feb 15, 2022 | 14.63 | 14.99 | 14.59 | 14.99 | 4,145,488 | +0.53(+3.67%) |
Feb 14, 2022 | 14.40 | 15.03 | 14.37 | 14.46 | 2,003,889 | +0.02(+0.14%) |
Feb 11, 2022 | 14.80 | 15.11 | 14.32 | 14.44 | 1,198,125 | -0.25(-1.70%) |
Feb 10, 2022 | 14.49 | 15.21 | 14.38 | 14.69 | 1,355,001 | -0.17(-1.14%) |
Feb 09, 2022 | 15.01 | 15.23 | 14.73 | 14.86 | 935,607 | +0.01(+0.07%) |
Feb 08, 2022 | 14.29 | 14.91 | 14.22 | 14.85 | 1,204,666 | +0.46(+3.20%) |
Feb 07, 2022 | 14.36 | 14.92 | 14.23 | 14.39 | 1,735,860 | -0.02(-0.14%) |
Feb 04, 2022 | 13.77 | 14.64 | 13.77 | 14.41 | 1,867,967 | +0.43(+3.08%) |
Feb 03, 2022 | 15.52 | 13.96 | 13.98 | 2,070,046 | -1.06(-7.05%) | |
Feb 02, 2022 | 15.50 | 15.65 | 14.72 | 15.04 | 1,660,140 | -0.34(-2.21%) |
Feb 01, 2022 | 15.41 | 15.64 | 14.78 | 15.38 | 2,602,721 | +0.03(+0.20%) |
Jan 31, 2022 | 14.66 | 15.38 | 15.35 | 1,822,911 | +0.78(+5.35%) | |
Jan 28, 2022 | 14.14 | 14.57 | 13.80 | 14.57 | 1,758,579 | +0.32(+2.25%) |
Jan 27, 2022 | 14.93 | 15.23 | 14.20 | 14.25 | 1,199,559 | -0.46(-3.13%) |
Jan 26, 2022 | 15.19 | 15.51 | 14.69 | 14.71 | 1,554,531 | -0.45(-2.97%) |
Jan 25, 2022 | 15.97 | 16.20 | 15.14 | 15.16 | 2,218,701 | -1.07(-6.59%) |
Jan 24, 2022 | 15.16 | 16.28 | 15.09 | 16.23 | 1,338,224 | +0.67(+4.31%) |
Jan 21, 2022 | 15.44 | 16.16 | 15.44 | 15.56 | 1,712,540 | -0.05(-0.32%) |
Jan 20, 2022 | 15.84 | 16.46 | 15.57 | 15.61 | 1,085,754 | -0.11(-0.70%) |
Jan 19, 2022 | 15.55 | 16.04 | 15.54 | 15.72 | 1,527,181 | +0.24(+1.55%) |
Jan 18, 2022 | 16.00 | 16.27 | 15.47 | 15.48 | 1,328,740 | -1.01(-6.12%) |
Jan 14, 2022 | 16.49 | 0 | -0.22(-1.32%) | |||
Jan 13, 2022 | 16.74 | 16.84 | 16.39 | 16.71 | 1,059,788 | +0.17(+1.03%) |
Jan 12, 2022 | 16.98 | 16.99 | 16.39 | 16.54 | 1,873,554 | -0.70(-4.05%) |
Jan 11, 2022 | 16.53 | 17.29 | 16.50 | 17.24 | 2,578,689 | +0.79(+4.80%) |
Jan 10, 2022 | 16.46 | 16.48 | 15.95 | 16.45 | 3,144,916 | -0.17(-1.02%) |
Jan 07, 2022 | 16.61 | 17.02 | 16.45 | 16.62 | 2,080,208 | -0.09(-0.54%) |
Jan 06, 2022 | 16.34 | 17.36 | 16.31 | 16.71 | 1,652,935 | +0.21(+1.27%) |
Jan 05, 2022 | 17.07 | 17.45 | 16.45 | 16.50 | 2,854,597 | -0.98(-5.61%) |
Jan 04, 2022 | 17.78 | 17.92 | 17.20 | 17.48 | 1,126,680 | -0.23(-1.30%) |
Jan 03, 2022 | 16.81 | 17.74 | 16.81 | 17.71 | 2,480,485 | +0.95(+5.67%) |
Dec 31, 2021 | 17.39 | 17.51 | 16.75 | 16.76 | 832,699 | -0.70(-4.01%) |
Dec 30, 2021 | 17.43 | 17.90 | 17.32 | 17.46 | 669,509 | +0.01(+0.06%) |
Dec 29, 2021 | 17.38 | 17.59 | 17.16 | 17.45 | 543,575 | +0.00(+0.00%) |
Dec 28, 2021 | 17.55 | 17.84 | 17.35 | 17.45 | 504,870 | -0.15(-0.85%) |
Dec 27, 2021 | 17.73 | 17.90 | 17.51 | 17.60 | 907,077 | -0.03(-0.17%) |
Dec 23, 2021 | 17.46 | 17.68 | 17.05 | 17.63 | 3,304,909 | +0.29(+1.67%) |
Dec 22, 2021 | 17.29 | 17.68 | 17.18 | 17.34 | 826,625 | -0.01(-0.06%) |
Dec 21, 2021 | 17.10 | 17.48 | 16.98 | 17.35 | 1,809,844 | +0.51(+3.03%) |
Dec 20, 2021 | 16.95 | 17.30 | 16.80 | 16.84 | 1,154,813 | -0.47(-2.72%) |
Dec 17, 2021 | 16.44 | 17.36 | 16.12 | 17.31 | 3,251,117 | +0.64(+3.84%) |
Dec 16, 2021 | 17.00 | 17.40 | 16.45 | 16.67 | 2,258,925 | -0.30(-1.77%) |
Dec 15, 2021 | 16.70 | 17.04 | 16.12 | 16.97 | 1,720,232 | +0.02(+0.12%) |
Dec 14, 2021 | 17.47 | 17.69 | 16.90 | 16.95 | 1,421,163 | -0.68(-3.86%) |
Dec 13, 2021 | 17.34 | 17.78 | 16.92 | 17.63 | 2,403,801 | +0.03(+0.17%) |
Dec 10, 2021 | 17.99 | 18.39 | 17.43 | 17.60 | 1,823,003 | -0.28(-1.57%) |
Dec 09, 2021 | 18.73 | 18.95 | 17.87 | 17.88 | 2,239,021 | -0.92(-4.89%) |
Dec 08, 2021 | 19.34 | 19.35 | 18.67 | 18.80 | 4,638,539 | -0.40(-2.08%) |
Dec 07, 2021 | 19.22 | 19.65 | 19.09 | 19.20 | 1,313,390 | +0.41(+2.18%) |
Dec 06, 2021 | 17.61 | 19.19 | 17.47 | 18.79 | 2,353,962 | +1.07(+6.04%) |
Dec 03, 2021 | 18.52 | 18.53 | 17.27 | 17.72 | 2,365,047 | -0.91(-4.88%) |
Dec 02, 2021 | 18.43 | 18.99 | 17.98 | 18.63 | 2,632,290 | -0.32(-1.69%) |
Dec 01, 2021 | 22.05 | 22.11 | 18.94 | 18.95 | 5,264,823 | -2.60(-12.06%) |
Nov 30, 2021 | 21.59 | 21.95 | 20.80 | 21.55 | 1,192,819 | -0.28(-1.28%) |
Nov 29, 2021 | 21.82 | 22.04 | 21.39 | 21.83 | 1,676,721 | +0.31(+1.44%) |
Nov 26, 2021 | 21.03 | 21.79 | 20.98 | 21.52 | 646,408 | -0.08(-0.37%) |
Nov 24, 2021 | 20.91 | 22.15 | 20.68 | 21.60 | 1,085,511 | +0.49(+2.32%) |
Nov 23, 2021 | 21.25 | 21.62 | 20.64 | 21.11 | 884,459 | -0.19(-0.89%) |
Nov 22, 2021 | 21.02 | 21.89 | 20.76 | 21.30 | 1,652,265 | +0.73(+3.55%) |
Nov 19, 2021 | 20.38 | 20.82 | 20.35 | 20.57 | 1,323,583 | -0.12(-0.58%) |
Nov 18, 2021 | 21.90 | 20.81 | 20.64 | 20.69 | 1,277,961 | -1.29(-5.87%) |
Nov 17, 2021 | 22.76 | 22.82 | 21.95 | 21.98 | 771,569 | -0.78(-3.43%) |
Nov 16, 2021 | 22.92 | 23.00 | 22.31 | 22.76 | 1,073,667 | -0.22(-0.96%) |
Nov 15, 2021 | 22.40 | 23.15 | 22.34 | 22.98 | 778,507 | +0.60(+2.68%) |
Nov 12, 2021 | 22.25 | 22.45 | 21.99 | 22.38 | 557,965 | +0.15(+0.67%) |
Nov 11, 2021 | 22.49 | 22.75 | 22.16 | 22.23 | 720,684 | -0.13(-0.58%) |
Nov 10, 2021 | 22.73 | 22.36 | 1,316,059 | -0.42(-1.84%) | ||
Nov 09, 2021 | 22.62 | 23.10 | 22.44 | 22.78 | 715,281 | +0.20(+0.89%) |
Nov 08, 2021 | 23.00 | 23.10 | 22.49 | 22.58 | 641,998 | -0.26(-1.14%) |
Nov 05, 2021 | 22.35 | 23.01 | 22.26 | 22.84 | 2,126,084 | +0.63(+2.84%) |
Nov 04, 2021 | 22.40 | 23.02 | 22.14 | 22.21 | 843,203 | -0.08(-0.36%) |
Nov 03, 2021 | 22.70 | 22.70 | 21.49 | 22.29 | 1,887,045 | -0.87(-3.76%) |
Nov 02, 2021 | 23.68 | 23.72 | 22.88 | 23.16 | 650,155 | -0.47(-1.99%) |
Nov 01, 2021 | 22.72 | 23.63 | 22.66 | 23.63 | 653,149 | +0.97(+4.28%) |
Oct 29, 2021 | 22.54 | 22.77 | 22.30 | 22.66 | 403,922 | +0.02(+0.09%) |
Oct 28, 2021 | 22.09 | 22.97 | 22.05 | 22.64 | 838,103 | +0.39(+1.75%) |
Oct 27, 2021 | 22.92 | 23.07 | 22.24 | 22.25 | 467,734 | -0.68(-2.97%) |
Oct 26, 2021 | 23.05 | 22.93 | 902,030 | -0.06(-0.26%) | ||
Oct 25, 2021 | 22.45 | 23.19 | 22.34 | 22.99 | 1,430,251 | +0.54(+2.41%) |
Oct 22, 2021 | 23.04 | 23.09 | 22.39 | 22.45 | 559,638 | -0.62(-2.69%) |
Oct 21, 2021 | 23.15 | 23.63 | 22.99 | 23.07 | 767,826 | -0.70(-2.94%) |
Oct 20, 2021 | 23.71 | 24.05 | 23.46 | 23.77 | 640,514 | +0.00(+0.00%) |
Oct 19, 2021 | 23.66 | 24.05 | 23.49 | 23.77 | 1,515,409 | +0.25(+1.06%) |
Oct 18, 2021 | 23.66 | 23.75 | 23.33 | 23.52 | 648,419 | -0.53(-2.20%) |
Oct 15, 2021 | 24.81 | 24.81 | 24.05 | 24.05 | 452,062 | -0.41(-1.68%) |
Oct 14, 2021 | 24.23 | 24.50 | 24.04 | 24.46 | 417,201 | +0.51(+2.13%) |
Oct 13, 2021 | 23.43 | 23.99 | 23.39 | 23.95 | 568,631 | +0.68(+2.92%) |
Oct 12, 2021 | 22.82 | 23.41 | 22.76 | 23.27 | 390,858 | +0.45(+1.97%) |
Oct 11, 2021 | 22.96 | 23.28 | 22.77 | 22.82 | 660,694 | -0.31(-1.34%) |
Oct 08, 2021 | 23.62 | 23.75 | 23.04 | 23.13 | 497,442 | -0.52(-2.20%) |
Oct 07, 2021 | 23.07 | 24.02 | 23.02 | 23.65 | 758,128 | +0.74(+3.23%) |
Oct 06, 2021 | 22.90 | 23.07 | 22.70 | 22.91 | 587,658 | -0.03(-0.13%) |
Oct 05, 2021 | 23.26 | 23.55 | 22.91 | 22.94 | 532,261 | -0.14(-0.61%) |
Oct 04, 2021 | 24.23 | 24.23 | 22.88 | 23.08 | 677,368 | -1.13(-4.67%) |
Oct 01, 2021 | 23.55 | 24.50 | 23.50 | 24.21 | 775,131 | +0.82(+3.51%) |
Sep 30, 2021 | 23.09 | 23.60 | 23.07 | 23.39 | 708,305 | +0.32(+1.39%) |
Sep 29, 2021 | 23.73 | 23.91 | 23.02 | 23.07 | 871,175 | -0.65(-2.74%) |
Sep 28, 2021 | 24.79 | 25.09 | 23.69 | 23.72 | 925,175 | -1.36(-5.42%) |
Sep 27, 2021 | 24.69 | 25.17 | 24.44 | 25.08 | 1,090,292 | +0.35(+1.42%) |
Sep 24, 2021 | 24.45 | 24.87 | 24.34 | 24.73 | 736,929 | +0.03(+0.12%) |
Sep 23, 2021 | 24.54 | 24.79 | 24.42 | 24.70 | 432,136 | +0.14(+0.57%) |
Sep 22, 2021 | 24.23 | 24.65 | 24.10 | 24.56 | 487,319 | +0.43(+1.78%) |
Sep 21, 2021 | 24.22 | 24.52 | 23.91 | 24.13 | 531,438 | +0.16(+0.67%) |
Sep 20, 2021 | 24.06 | 24.38 | 23.54 | 23.97 | 735,013 | -0.63(-2.56%) |
Sep 17, 2021 | 24.73 | 25.19 | 24.59 | 24.60 | 1,260,607 | +0.08(+0.33%) |
Sep 16, 2021 | 24.25 | 24.55 | 23.88 | 24.52 | 582,093 | +0.31(+1.28%) |
Sep 15, 2021 | 23.94 | 24.24 | 23.57 | 24.21 | 552,914 | +0.25(+1.04%) |
Sep 14, 2021 | 24.07 | 24.22 | 23.83 | 23.96 | 514,430 | -0.06(-0.25%) |
Sep 13, 2021 | 23.96 | 24.07 | 23.27 | 24.02 | 584,841 | +0.14(+0.59%) |
Sep 10, 2021 | 24.89 | 24.96 | 23.85 | 23.88 | 530,338 | -0.81(-3.28%) |
Sep 09, 2021 | 24.43 | 24.90 | 24.29 | 24.69 | 459,605 | +0.16(+0.65%) |
Sep 08, 2021 | 24.94 | 24.95 | 24.43 | 24.53 | 453,764 | -0.57(-2.27%) |
Sep 07, 2021 | 25.22 | 25.37 | 25.06 | 25.10 | 337,544 | -0.17(-0.67%) |
Sep 03, 2021 | 25.71 | 25.99 | 25.16 | 25.27 | 712,951 | -0.58(-2.24%) |
Sep 02, 2021 | 25.40 | 25.96 | 25.35 | 25.85 | 699,073 | +0.50(+1.97%) |
Sep 01, 2021 | 24.33 | 25.64 | 24.23 | 25.35 | 1,153,474 | +1.20(+4.97%) |
Aug 31, 2021 | 23.91 | 24.32 | 23.58 | 24.15 | 685,010 | +0.13(+0.54%) |
Aug 30, 2021 | 24.70 | 24.70 | 23.95 | 24.02 | 795,251 | -0.48(-1.96%) |
Aug 27, 2021 | 23.87 | 24.64 | 23.87 | 24.50 | 1,708,768 | +0.61(+2.55%) |
Aug 26, 2021 | 23.89 | 24.37 | 23.85 | 23.89 | 450,334 | -0.14(-0.58%) |
Aug 25, 2021 | 24.34 | 24.47 | 24.01 | 24.03 | 431,488 | -0.30(-1.23%) |
Aug 24, 2021 | 24.35 | 24.42 | 23.69 | 24.33 | 818,275 | +0.24(+1.00%) |
Aug 23, 2021 | 23.89 | 24.14 | 23.70 | 24.09 | 436,364 | +0.47(+1.99%) |
Aug 20, 2021 | 23.45 | 23.79 | 23.43 | 23.62 | 516,941 | +0.22(+0.94%) |
Aug 19, 2021 | 23.39 | 23.62 | 23.20 | 23.40 | 737,813 | -0.16(-0.68%) |
Aug 18, 2021 | 23.97 | 24.16 | 23.54 | 23.56 | 881,552 | -0.32(-1.34%) |
Aug 17, 2021 | 23.54 | 23.90 | 23.23 | 23.88 | 721,275 | +0.02(+0.08%) |
Aug 16, 2021 | 24.41 | 24.41 | 23.73 | 23.86 | 758,087 | -0.60(-2.45%) |
Aug 13, 2021 | 24.76 | 24.89 | 24.31 | 24.46 | 659,171 | -0.43(-1.73%) |
Aug 12, 2021 | 24.17 | 24.92 | 23.99 | 24.89 | 592,263 | +0.55(+2.26%) |
Aug 11, 2021 | 24.69 | 24.70 | 23.89 | 24.34 | 949,161 | -0.37(-1.50%) |
Aug 10, 2021 | 25.51 | 25.61 | 24.57 | 24.71 | 787,262 | -0.68(-2.68%) |
Aug 09, 2021 | 25.41 | 25.72 | 25.05 | 25.39 | 779,903 | +0.05(+0.20%) |
Aug 06, 2021 | 25.64 | 25.67 | 24.95 | 25.34 | 917,276 | -0.23(-0.90%) |
Aug 05, 2021 | 24.59 | 26.08 | 24.33 | 25.57 | 2,612,858 | +0.81(+3.27%) |
Aug 04, 2021 | 25.59 | 26.17 | 24.75 | 24.76 | 1,031,621 | -1.03(-3.99%) |
Aug 03, 2021 | 26.05 | 26.46 | 25.63 | 25.79 | 904,200 | -0.18(-0.69%) |
Aug 02, 2021 | 25.70 | 26.27 | 25.34 | 25.97 | 794,038 | +0.41(+1.60%) |
Jul 30, 2021 | 25.46 | 25.67 | 25.27 | 25.56 | 598,540 | -0.19(-0.74%) |
Jul 29, 2021 | 26.07 | 26.29 | 25.74 | 25.75 | 406,451 | -0.14(-0.54%) |
Jul 28, 2021 | 25.65 | 26.01 | 25.32 | 25.89 | 750,569 | +0.11(+0.43%) |
Jul 27, 2021 | 26.22 | 26.26 | 25.15 | 25.78 | 703,966 | -0.50(-1.90%) |
Jul 26, 2021 | 26.53 | 26.67 | 26.15 | 26.28 | 561,120 | -0.09(-0.34%) |
Jul 23, 2021 | 26.05 | 26.38 | 25.73 | 26.37 | 629,698 | +0.34(+1.31%) |
Jul 22, 2021 | 26.25 | 26.42 | 25.88 | 26.03 | 490,714 | -0.10(-0.38%) |
Jul 21, 2021 | 25.79 | 26.19 | 25.52 | 26.13 | 844,637 | +0.43(+1.67%) |
Jul 20, 2021 | 25.00 | 25.95 | 24.54 | 25.70 | 1,036,187 | +0.89(+3.59%) |
Jul 19, 2021 | 24.42 | 24.96 | 24.16 | 24.81 | 1,453,421 | -0.32(-1.27%) |
Jul 16, 2021 | 25.35 | 25.71 | 25.09 | 25.13 | 1,443,571 | -0.15(-0.59%) |
Jul 15, 2021 | 25.69 | 25.80 | 24.96 | 25.28 | 663,359 | -0.42(-1.63%) |
Jul 14, 2021 | 26.78 | 26.78 | 25.62 | 25.70 | 802,773 | -0.82(-3.09%) |
Jul 13, 2021 | 26.49 | 27.02 | 26.17 | 26.52 | 678,593 | +0.00(+0.00%) |
Jul 12, 2021 | 27.06 | 27.29 | 26.22 | 26.52 | 578,744 | -0.51(-1.89%) |
Jul 09, 2021 | 26.80 | 27.06 | 26.46 | 27.03 | 407,142 | +0.33(+1.24%) |
Jul 08, 2021 | 26.44 | 26.96 | 26.12 | 26.70 | 687,319 | -0.29(-1.07%) |
Jul 07, 2021 | 27.86 | 28.06 | 26.78 | 26.99 | 588,173 | -0.68(-2.46%) |
Jul 06, 2021 | 27.65 | 28.19 | 27.33 | 27.67 | 530,994 | -0.15(-0.54%) |
Jul 02, 2021 | 27.57 | 28.20 | 27.57 | 27.82 | 962,307 | +0.28(+1.02%) |
Jul 01, 2021 | 27.71 | 28.01 | 27.20 | 27.54 | 830,106 | -0.22(-0.79%) |
Jun 30, 2021 | 28.08 | 28.34 | 27.56 | 27.76 | 1,026,962 | -0.41(-1.46%) |
Jun 29, 2021 | 28.28 | 28.43 | 28.04 | 28.17 | 342,261 | -0.12(-0.42%) |
Jun 28, 2021 | 28.26 | 28.68 | 27.98 | 28.29 | 1,128,910 | +0.29(+1.04%) |
Jun 25, 2021 | 28.17 | 28.29 | 27.86 | 28.00 | 1,935,495 | -0.25(-0.88%) |
Jun 24, 2021 | 27.64 | 28.66 | 27.47 | 28.25 | 1,623,008 | +1.01(+3.71%) |
Jun 23, 2021 | 26.69 | 27.31 | 26.50 | 27.24 | 1,287,947 | +0.36(+1.34%) |
Jun 22, 2021 | 26.24 | 26.89 | 26.15 | 26.88 | 788,749 | +0.75(+2.87%) |
Jun 21, 2021 | 26.14 | 26.16 | 25.48 | 26.13 | 1,154,155 | -0.11(-0.42%) |
Jun 18, 2021 | 26.18 | 26.66 | 26.05 | 26.24 | 1,365,546 | -0.06(-0.23%) |
Jun 17, 2021 | 25.44 | 26.61 | 25.35 | 26.30 | 925,264 | +0.66(+2.57%) |
Jun 16, 2021 | 25.74 | 26.03 | 25.13 | 25.64 | 928,198 | -0.14(-0.54%) |
Jun 15, 2021 | 26.41 | 26.66 | 25.50 | 25.78 | 1,185,970 | -0.70(-2.64%) |
Jun 14, 2021 | 26.92 | 27.07 | 26.29 | 26.48 | 1,286,289 | -0.41(-1.52%) |
Jun 11, 2021 | 25.88 | 26.91 | 25.50 | 26.89 | 2,015,205 | +1.13(+4.39%) |
Jun 10, 2021 | 24.30 | 26.01 | 24.05 | 25.76 | 1,546,655 | +1.41(+5.79%) |
Jun 09, 2021 | 25.24 | 25.78 | 24.21 | 24.35 | 2,419,067 | +0.38(+1.59%) |
Jun 08, 2021 | 23.92 | 24.08 | 23.46 | 23.97 | 1,225,682 | +0.27(+1.14%) |
Jun 07, 2021 | 22.98 | 23.79 | 22.75 | 23.70 | 1,704,498 | +0.67(+2.91%) |
Jun 04, 2021 | 23.19 | 23.41 | 22.85 | 23.03 | 1,269,580 | -0.07(-0.30%) |
Jun 03, 2021 | 23.04 | 23.18 | 22.69 | 23.10 | 1,494,982 | -0.06(-0.26%) |
Jun 02, 2021 | 23.24 | 23.47 | 22.90 | 23.16 | 1,343,251 | -0.07(-0.30%) |