Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 34.48 | 0 | -0.33(-0.95%) | |||
Jun 29, 2022 | 34.82 | 35.15 | 34.44 | 34.81 | 385,776 | +0.18(+0.52%) |
Jun 28, 2022 | 35.75 | 35.84 | 34.45 | 34.63 | 546,398 | -0.84(-2.37%) |
Jun 27, 2022 | 34.99 | 35.70 | 34.45 | 35.47 | 386,088 | +0.72(+2.07%) |
Jun 24, 2022 | 33.98 | 34.82 | 33.78 | 34.75 | 328,166 | +0.70(+2.06%) |
Jun 23, 2022 | 33.86 | 34.25 | 33.63 | 34.05 | 494,393 | -0.23(-0.67%) |
Jun 22, 2022 | 35.22 | 35.31 | 34.04 | 34.28 | 1,079,671 | -1.92(-5.30%) |
Jun 21, 2022 | 36.02 | 36.58 | 35.80 | 36.20 | 247,968 | +0.40(+1.12%) |
Jun 20, 2022 | 36.13 | 36.13 | 35.47 | 35.80 | 97,838 | -0.33(-0.91%) |
Jun 17, 2022 | 35.40 | 36.25 | 34.35 | 36.13 | 787,104 | +0.79(+2.24%) |
Jun 16, 2022 | 35.31 | 35.41 | 34.90 | 35.34 | 597,233 | -0.63(-1.75%) |
Jun 15, 2022 | 36.75 | 36.93 | 35.67 | 35.97 | 351,066 | -0.19(-0.53%) |
Jun 14, 2022 | 35.79 | 36.37 | 35.68 | 36.16 | 370,248 | +0.46(+1.29%) |
Jun 13, 2022 | 35.72 | 36.44 | 35.20 | 35.70 | 436,203 | -1.12(-3.04%) |
Jun 10, 2022 | 36.54 | 37.12 | 36.35 | 36.82 | 197,016 | -0.35(-0.94%) |
Jun 09, 2022 | 37.33 | 37.50 | 36.85 | 37.17 | 239,621 | -0.38(-1.01%) |
Jun 08, 2022 | 38.02 | 38.52 | 37.50 | 37.55 | 355,462 | -0.84(-2.19%) |
Jun 07, 2022 | 37.95 | 38.64 | 37.37 | 38.39 | 197,066 | +0.19(+0.50%) |
Jun 06, 2022 | 38.18 | 38.92 | 37.87 | 38.20 | 338,574 | +0.22(+0.58%) |
Jun 03, 2022 | 37.33 | 38.12 | 36.99 | 37.98 | 295,339 | +0.37(+0.98%) |
Jun 02, 2022 | 36.46 | 38.10 | 36.41 | 37.61 | 505,523 | +1.91(+5.35%) |
Jun 01, 2022 | 36.13 | 36.24 | 35.22 | 35.70 | 427,270 | +0.18(+0.51%) |
May 31, 2022 | 35.75 | 36.49 | 35.03 | 35.52 | 1,355,691 | -0.07(-0.20%) |
May 30, 2022 | 35.59 | 35.89 | 35.48 | 35.59 | 117,793 | +0.06(+0.17%) |
May 27, 2022 | 35.87 | 36.10 | 35.36 | 35.53 | 261,049 | -0.22(-0.62%) |
May 26, 2022 | 35.91 | 36.35 | 35.65 | 35.75 | 177,684 | -0.16(-0.45%) |
May 25, 2022 | 35.53 | 36.04 | 35.03 | 35.91 | 217,209 | -0.03(-0.08%) |
May 24, 2022 | 35.36 | 36.20 | 35.07 | 35.94 | 329,268 | +0.44(+1.24%) |
May 20, 2022 | 35.50 | 0 | -0.23(-0.64%) | |||
May 19, 2022 | 34.04 | 35.77 | 33.96 | 35.73 | 743,734 | +1.57(+4.60%) |
May 18, 2022 | 35.76 | 36.11 | 33.88 | 34.16 | 556,743 | -1.76(-4.90%) |
May 17, 2022 | 35.42 | 36.00 | 35.20 | 35.92 | 532,078 | +1.15(+3.31%) |
May 16, 2022 | 34.05 | 35.30 | 33.84 | 34.77 | 436,483 | +0.71(+2.08%) |
May 13, 2022 | 34.21 | 34.42 | 33.51 | 34.06 | 842,730 | -0.16(-0.47%) |
May 12, 2022 | 34.21 | 35.06 | 32.85 | 34.22 | 580,655 | -0.08(-0.23%) |
May 11, 2022 | 34.00 | 35.93 | 34.00 | 34.30 | 852,927 | +0.42(+1.24%) |
May 10, 2022 | 33.90 | 34.17 | 32.84 | 33.88 | 682,568 | +0.41(+1.22%) |
May 09, 2022 | 35.18 | 35.62 | 33.42 | 33.47 | 686,176 | -2.29(-6.40%) |
May 06, 2022 | 35.35 | 35.99 | 35.14 | 35.76 | 341,035 | +0.22(+0.62%) |
May 05, 2022 | 35.90 | 35.91 | 34.67 | 35.54 | 538,843 | -0.21(-0.59%) |
May 04, 2022 | 36.12 | 36.12 | 35.15 | 35.75 | 402,345 | -0.38(-1.05%) |
May 03, 2022 | 35.90 | 36.44 | 35.86 | 36.13 | 434,613 | +0.47(+1.32%) |
May 02, 2022 | 34.67 | 35.68 | 34.53 | 35.66 | 426,164 | +0.61(+1.74%) |
Apr 29, 2022 | 35.97 | 35.97 | 34.64 | 35.05 | 565,138 | -0.67(-1.88%) |
Apr 28, 2022 | 36.06 | 36.28 | 35.50 | 35.72 | 424,143 | -0.33(-0.92%) |
Apr 27, 2022 | 36.90 | 37.25 | 35.55 | 36.05 | 313,366 | -0.01(-0.03%) |
Apr 26, 2022 | 37.25 | 37.25 | 35.87 | 36.06 | 336,441 | -1.04(-2.80%) |
Apr 25, 2022 | 35.85 | 37.35 | 35.66 | 37.10 | 542,869 | +0.66(+1.81%) |
Apr 22, 2022 | 36.00 | 36.58 | 35.88 | 36.44 | 488,451 | +0.09(+0.25%) |
Apr 21, 2022 | 36.81 | 36.81 | 35.73 | 36.35 | 468,193 | -0.58(-1.57%) |
Apr 20, 2022 | 36.77 | 37.16 | 35.89 | 36.93 | 311,771 | -0.48(-1.28%) |
Apr 19, 2022 | 36.74 | 37.46 | 36.41 | 37.41 | 385,611 | +0.26(+0.70%) |
Apr 18, 2022 | 37.50 | 37.86 | 37.06 | 37.15 | 198,802 | -0.15(-0.40%) |
Apr 14, 2022 | 37.30 | 0 | -1.28(-3.32%) | |||
Apr 13, 2022 | 37.72 | 38.91 | 37.70 | 38.58 | 289,351 | +1.09(+2.91%) |
Apr 12, 2022 | 38.03 | 38.68 | 37.47 | 37.49 | 407,289 | -0.17(-0.45%) |
Apr 11, 2022 | 37.73 | 37.93 | 36.93 | 37.66 | 198,986 | +0.02(+0.05%) |
Apr 08, 2022 | 38.30 | 38.65 | 37.02 | 37.64 | 351,873 | -0.45(-1.18%) |
Apr 07, 2022 | 37.49 | 38.09 | 37.25 | 38.09 | 133,178 | +0.75(+2.01%) |
Apr 06, 2022 | 37.87 | 37.96 | 37.00 | 37.34 | 205,132 | -0.38(-1.01%) |
Apr 05, 2022 | 38.34 | 38.34 | 37.12 | 37.72 | 307,684 | -0.59(-1.54%) |
Apr 04, 2022 | 38.45 | 38.45 | 37.93 | 38.31 | 148,274 | -0.04(-0.10%) |
Apr 01, 2022 | 37.52 | 38.48 | 37.52 | 38.35 | 123,743 | +0.81(+2.16%) |
Mar 31, 2022 | 37.95 | 38.17 | 37.27 | 37.54 | 165,423 | -0.44(-1.16%) |
Mar 30, 2022 | 37.67 | 38.20 | 37.41 | 37.98 | 152,192 | +0.50(+1.33%) |
Mar 29, 2022 | 36.92 | 37.75 | 36.50 | 37.48 | 163,260 | -0.09(-0.24%) |
Mar 28, 2022 | 37.51 | 37.74 | 36.49 | 37.57 | 198,765 | -0.11(-0.29%) |
Mar 25, 2022 | 37.75 | 37.82 | 37.00 | 37.68 | 133,972 | -0.17(-0.45%) |
Mar 24, 2022 | 37.53 | 38.30 | 37.31 | 37.85 | 349,033 | +0.55(+1.47%) |
Mar 23, 2022 | 37.03 | 38.53 | 36.78 | 37.30 | 402,133 | +0.50(+1.36%) |
Mar 22, 2022 | 36.83 | 37.25 | 36.51 | 36.80 | 380,594 | +0.14(+0.38%) |
Mar 21, 2022 | 36.00 | 37.08 | 36.00 | 36.66 | 515,766 | +1.03(+2.89%) |
Mar 18, 2022 | 33.94 | 36.92 | 33.76 | 35.63 | 1,345,751 | +1.79(+5.29%) |
Mar 17, 2022 | 33.85 | 34.21 | 33.70 | 33.84 | 492,052 | -0.03(-0.09%) |
Mar 16, 2022 | 34.11 | 34.11 | 33.61 | 33.87 | 760,826 | -0.23(-0.67%) |
Mar 15, 2022 | 33.59 | 34.14 | 33.54 | 34.10 | 1,206,203 | +0.08(+0.24%) |
Mar 14, 2022 | 34.07 | 34.12 | 33.85 | 34.02 | 2,134,121 | +8.34(+32.48%) |
Mar 11, 2022 | 25.93 | 26.14 | 25.50 | 25.68 | 146,822 | -0.71(-2.69%) |
Mar 10, 2022 | 25.16 | 26.41 | 25.12 | 26.39 | 145,911 | +1.19(+4.72%) |
Mar 09, 2022 | 24.63 | 25.26 | 24.00 | 25.20 | 272,665 | +0.12(+0.48%) |
Mar 08, 2022 | 24.88 | 25.90 | 24.22 | 25.08 | 311,926 | +0.28(+1.13%) |
Mar 07, 2022 | 26.16 | 26.70 | 24.64 | 24.80 | 262,209 | -1.62(-6.13%) |
Mar 04, 2022 | 27.01 | 27.01 | 26.00 | 26.42 | 248,400 | +0.08(+0.30%) |
Mar 03, 2022 | 27.21 | 27.84 | 25.48 | 26.34 | 421,046 | +0.04(+0.15%) |
Mar 02, 2022 | 26.96 | 26.96 | 26.09 | 26.30 | 176,417 | -0.28(-1.05%) |
Mar 01, 2022 | 26.31 | 26.99 | 25.91 | 26.58 | 259,923 | +0.51(+1.96%) |
Feb 28, 2022 | 26.53 | 26.62 | 26.01 | 26.07 | 453,221 | -0.62(-2.32%) |
Feb 25, 2022 | 25.04 | 26.98 | 26.03 | 26.69 | 349,393 | +1.60(+6.38%) |
Feb 24, 2022 | 24.52 | 25.62 | 24.29 | 25.09 | 273,329 | -0.20(-0.79%) |
Feb 23, 2022 | 26.11 | 26.11 | 25.20 | 25.29 | 152,954 | -0.62(-2.39%) |
Feb 22, 2022 | 25.78 | 26.23 | 25.69 | 25.91 | 112,454 | -0.12(-0.46%) |
Feb 18, 2022 | 26.03 | 0 | -0.10(-0.38%) | |||
Feb 17, 2022 | 26.65 | 26.75 | 25.96 | 26.13 | 109,155 | -0.51(-1.91%) |
Feb 16, 2022 | 26.94 | 27.40 | 26.63 | 26.64 | 140,125 | -0.27(-1.00%) |
Feb 15, 2022 | 25.83 | 27.07 | 25.79 | 26.91 | 149,360 | +0.86(+3.30%) |
Feb 14, 2022 | 25.24 | 26.25 | 25.00 | 26.05 | 142,672 | -0.10(-0.38%) |
Feb 11, 2022 | 25.10 | 26.39 | 25.01 | 26.15 | 166,274 | +0.65(+2.55%) |
Feb 10, 2022 | 25.43 | 26.54 | 25.38 | 25.50 | 178,338 | +0.18(+0.71%) |
Feb 09, 2022 | 25.08 | 25.45 | 24.82 | 25.32 | 126,976 | +0.46(+1.85%) |
Feb 08, 2022 | 24.36 | 24.95 | 24.21 | 24.86 | 97,257 | +0.58(+2.39%) |
Feb 07, 2022 | 23.75 | 24.53 | 23.46 | 24.28 | 128,287 | +0.59(+2.49%) |
Feb 04, 2022 | 22.41 | 23.89 | 22.41 | 23.69 | 192,962 | +1.23(+5.48%) |
Feb 03, 2022 | 22.73 | 22.46 | 131,503 | -0.31(-1.36%) | ||
Feb 02, 2022 | 23.08 | 23.10 | 22.62 | 22.77 | 163,532 | -0.32(-1.39%) |
Feb 01, 2022 | 22.70 | 23.12 | 22.56 | 23.09 | 135,667 | +0.83(+3.73%) |
Jan 31, 2022 | 22.22 | 22.26 | 186,763 | -0.27(-1.20%) | ||
Jan 28, 2022 | 23.22 | 23.25 | 22.20 | 22.53 | 259,801 | -0.92(-3.92%) |
Jan 27, 2022 | 23.45 | 23.80 | 22.99 | 23.45 | 364,426 | +0.01(+0.04%) |
Jan 26, 2022 | 22.42 | 23.83 | 22.28 | 23.44 | 586,439 | +1.34(+6.06%) |
Jan 25, 2022 | 21.91 | 22.62 | 21.58 | 22.10 | 630,536 | +2.98(+15.59%) |
Jan 24, 2022 | 19.11 | 19.23 | 18.15 | 19.12 | 315,338 | -0.30(-1.54%) |
Jan 21, 2022 | 21.00 | 21.11 | 19.36 | 19.42 | 235,957 | -1.87(-8.78%) |
Jan 20, 2022 | 21.30 | 21.51 | 21.10 | 21.29 | 242,607 | +0.14(+0.66%) |
Jan 19, 2022 | 21.11 | 21.78 | 21.00 | 21.15 | 272,547 | +0.24(+1.15%) |
Jan 18, 2022 | 20.49 | 21.08 | 19.81 | 20.91 | 467,889 | +0.01(+0.05%) |
Jan 17, 2022 | 20.56 | 21.48 | 20.48 | 20.90 | 98,322 | +0.48(+2.35%) |
Jan 14, 2022 | 20.71 | 20.92 | 20.36 | 20.42 | 127,766 | -0.56(-2.67%) |
Jan 13, 2022 | 21.10 | 21.27 | 20.84 | 20.98 | 120,127 | +0.02(+0.10%) |
Jan 12, 2022 | 20.76 | 21.13 | 20.63 | 20.96 | 234,495 | +0.63(+3.10%) |
Jan 11, 2022 | 20.20 | 20.37 | 19.90 | 20.33 | 127,258 | +0.19(+0.94%) |
Jan 10, 2022 | 19.62 | 20.22 | 19.51 | 20.14 | 184,553 | +0.66(+3.39%) |
Jan 07, 2022 | 19.63 | 19.78 | 19.03 | 19.48 | 108,545 | -0.08(-0.41%) |
Jan 06, 2022 | 20.47 | 20.56 | 19.49 | 19.56 | 154,863 | -0.98(-4.77%) |
Jan 05, 2022 | 20.83 | 21.30 | 20.54 | 20.54 | 204,374 | -0.10(-0.48%) |
Jan 04, 2022 | 20.83 | 20.95 | 20.56 | 20.64 | 106,555 | -0.16(-0.77%) |
Dec 31, 2021 | 20.80 | 20.80 | 20.80 | 0 | +0.02(+0.10%) | |
Dec 30, 2021 | 20.65 | 21.14 | 20.65 | 20.78 | 100,303 | -0.02(-0.10%) |
Dec 29, 2021 | 20.99 | 21.05 | 20.68 | 20.80 | 107,563 | -0.87(-4.01%) |
Dec 24, 2021 | 21.67 | 21.67 | 21.67 | 0 | +0.30(+1.40%) | |
Dec 23, 2021 | 20.63 | 21.46 | 20.55 | 21.37 | 179,142 | +0.78(+3.79%) |
Dec 22, 2021 | 20.40 | 20.76 | 20.37 | 20.59 | 112,728 | +0.17(+0.83%) |
Dec 21, 2021 | 19.50 | 20.45 | 19.36 | 20.42 | 152,874 | +1.23(+6.41%) |
Dec 20, 2021 | 19.11 | 19.26 | 18.66 | 19.19 | 139,006 | -0.12(-0.62%) |
Dec 17, 2021 | 20.05 | 20.05 | 19.27 | 19.31 | 269,301 | -0.50(-2.52%) |
Dec 16, 2021 | 19.56 | 20.18 | 19.56 | 19.81 | 209,898 | +0.57(+2.96%) |
Dec 15, 2021 | 20.53 | 20.59 | 18.84 | 19.24 | 248,434 | -1.56(-7.50%) |
Dec 14, 2021 | 21.12 | 21.28 | 20.57 | 20.80 | 224,206 | -0.36(-1.70%) |
Dec 13, 2021 | 20.74 | 21.98 | 20.28 | 21.16 | 624,871 | +2.55(+13.70%) |
Dec 10, 2021 | 19.13 | 19.45 | 18.57 | 18.61 | 156,586 | -0.34(-1.79%) |
Dec 09, 2021 | 18.56 | 19.02 | 18.50 | 18.95 | 127,574 | +0.18(+0.96%) |
Dec 08, 2021 | 18.74 | 18.92 | 18.52 | 18.77 | 100,992 | +0.10(+0.54%) |
Dec 07, 2021 | 18.72 | 19.05 | 18.62 | 18.67 | 96,660 | +0.21(+1.14%) |
Dec 06, 2021 | 17.81 | 18.66 | 17.41 | 18.46 | 167,104 | +0.71(+4.00%) |
Dec 03, 2021 | 18.92 | 18.92 | 17.66 | 17.75 | 250,329 | -1.20(-6.33%) |
Dec 02, 2021 | 18.65 | 19.10 | 18.49 | 18.95 | 105,955 | +0.29(+1.55%) |
Dec 01, 2021 | 19.28 | 19.28 | 18.58 | 18.66 | 159,951 | -0.33(-1.74%) |
Nov 30, 2021 | 19.07 | 19.65 | 18.73 | 18.99 | 323,256 | -0.05(-0.26%) |
Nov 29, 2021 | 18.52 | 19.13 | 18.47 | 19.04 | 170,014 | +0.79(+4.33%) |
Nov 26, 2021 | 18.57 | 19.03 | 17.86 | 18.25 | 276,536 | -0.76(-4.00%) |
Nov 25, 2021 | 18.75 | 19.06 | 18.73 | 19.01 | 39,705 | +0.25(+1.33%) |
Nov 24, 2021 | 18.97 | 18.97 | 18.53 | 18.76 | 116,320 | -0.31(-1.63%) |
Nov 23, 2021 | 19.37 | 19.80 | 18.95 | 19.07 | 236,731 | -0.35(-1.80%) |
Nov 22, 2021 | 17.74 | 19.55 | 17.74 | 19.42 | 627,441 | +1.71(+9.66%) |
Nov 19, 2021 | 16.39 | 17.76 | 16.39 | 17.71 | 438,071 | +1.25(+7.59%) |
Nov 18, 2021 | 16.94 | 16.45 | 16.18 | 16.46 | 404,870 | -0.47(-2.78%) |
Nov 17, 2021 | 16.59 | 17.01 | 16.59 | 16.93 | 328,042 | +0.24(+1.44%) |
Nov 16, 2021 | 16.48 | 16.72 | 16.17 | 16.69 | 246,149 | +0.35(+2.14%) |
Nov 15, 2021 | 15.61 | 16.49 | 15.57 | 16.34 | 354,707 | +0.71(+4.54%) |
Nov 12, 2021 | 14.94 | 15.71 | 14.76 | 15.63 | 339,314 | +0.69(+4.62%) |
Nov 11, 2021 | 14.53 | 14.98 | 14.49 | 14.94 | 291,556 | +0.78(+5.51%) |
Nov 10, 2021 | 14.13 | 14.16 | 244,492 | +0.15(+1.07%) | ||
Nov 09, 2021 | 13.73 | 14.05 | 13.73 | 14.01 | 248,004 | +0.25(+1.82%) |
Nov 08, 2021 | 13.25 | 13.87 | 13.25 | 13.76 | 369,099 | +0.67(+5.12%) |
Nov 05, 2021 | 12.57 | 13.22 | 12.48 | 13.09 | 341,091 | +0.64(+5.14%) |
Nov 04, 2021 | 12.54 | 12.65 | 12.15 | 12.45 | 521,819 | -0.22(-1.74%) |
Nov 03, 2021 | 14.84 | 14.92 | 12.30 | 12.67 | 1,250,991 | -2.93(-18.78%) |
Nov 02, 2021 | 15.71 | 15.77 | 15.34 | 15.60 | 221,051 | -0.25(-1.58%) |
Nov 01, 2021 | 15.65 | 16.01 | 15.70 | 15.85 | 229,740 | +0.17(+1.08%) |
Oct 29, 2021 | 15.96 | 15.98 | 15.67 | 15.68 | 328,368 | -0.38(-2.37%) |
Oct 28, 2021 | 16.26 | 16.28 | 15.86 | 16.06 | 183,416 | -0.10(-0.62%) |
Oct 27, 2021 | 16.42 | 16.59 | 16.16 | 16.16 | 146,861 | -0.39(-2.36%) |
Oct 26, 2021 | 16.55 | 16.55 | 105,536 | -0.09(-0.54%) | ||
Oct 25, 2021 | 16.50 | 16.98 | 16.46 | 16.64 | 331,085 | +0.06(+0.36%) |
Oct 22, 2021 | 16.70 | 16.74 | 16.38 | 16.58 | 181,164 | -0.02(-0.12%) |
Oct 21, 2021 | 16.48 | 16.93 | 16.30 | 16.60 | 203,386 | -0.18(-1.07%) |
Oct 20, 2021 | 16.34 | 16.93 | 16.21 | 16.78 | 255,394 | +0.27(+1.64%) |
Oct 19, 2021 | 16.49 | 16.54 | 16.05 | 16.51 | 270,090 | +0.22(+1.35%) |
Oct 18, 2021 | 15.99 | 16.44 | 15.93 | 16.29 | 447,197 | +0.06(+0.37%) |
Oct 15, 2021 | 16.24 | 16.50 | 14.74 | 16.23 | 1,755,335 | -2.89(-15.12%) |
Oct 14, 2021 | 19.18 | 19.42 | 19.02 | 19.12 | 167,061 | +0.28(+1.49%) |
Oct 13, 2021 | 18.88 | 19.00 | 18.66 | 18.84 | 141,941 | +0.25(+1.34%) |
Oct 12, 2021 | 18.35 | 18.75 | 18.21 | 18.59 | 169,270 | +0.40(+2.20%) |
Oct 08, 2021 | 18.19 | 18.19 | 18.19 | 0 | -0.56(-2.99%) | |
Oct 07, 2021 | 18.26 | 18.85 | 18.16 | 18.75 | 266,713 | +0.75(+4.17%) |
Oct 06, 2021 | 17.94 | 18.05 | 17.39 | 18.00 | 150,884 | -0.14(-0.77%) |
Oct 05, 2021 | 18.23 | 18.31 | 17.77 | 18.14 | 164,865 | -0.13(-0.71%) |
Oct 04, 2021 | 18.56 | 18.66 | 18.16 | 18.27 | 144,262 | -0.14(-0.76%) |
Oct 01, 2021 | 18.92 | 19.05 | 18.29 | 18.41 | 178,540 | -0.32(-1.71%) |
Sep 30, 2021 | 17.92 | 18.74 | 17.92 | 18.73 | 200,850 | +0.66(+3.65%) |
Sep 29, 2021 | 18.46 | 18.62 | 18.05 | 18.07 | 398,932 | -0.39(-2.11%) |
Sep 28, 2021 | 18.63 | 18.91 | 18.40 | 18.46 | 211,853 | -0.22(-1.18%) |
Sep 27, 2021 | 18.56 | 18.96 | 18.53 | 18.68 | 139,623 | +0.17(+0.92%) |
Sep 24, 2021 | 18.40 | 18.79 | 18.20 | 18.51 | 95,580 | +0.01(+0.05%) |
Sep 23, 2021 | 18.63 | 18.91 | 18.24 | 18.50 | 141,540 | -0.06(-0.32%) |
Sep 22, 2021 | 18.69 | 19.28 | 18.50 | 18.56 | 214,411 | +0.40(+2.20%) |
Sep 21, 2021 | 18.49 | 18.58 | 18.01 | 18.16 | 146,644 | -0.12(-0.66%) |
Sep 20, 2021 | 18.54 | 18.65 | 17.93 | 18.28 | 249,620 | -0.89(-4.64%) |
Sep 17, 2021 | 19.57 | 19.57 | 18.99 | 19.17 | 239,682 | +0.06(+0.31%) |
Sep 16, 2021 | 19.37 | 19.41 | 19.07 | 19.11 | 98,242 | -0.66(-3.34%) |
Sep 15, 2021 | 19.52 | 20.06 | 19.50 | 19.77 | 126,646 | +0.46(+2.38%) |
Sep 14, 2021 | 19.24 | 19.53 | 18.68 | 19.31 | 131,847 | +0.10(+0.52%) |
Sep 13, 2021 | 19.29 | 19.41 | 19.02 | 19.21 | 104,399 | +0.12(+0.63%) |
Sep 10, 2021 | 19.24 | 19.80 | 19.04 | 19.09 | 182,592 | +0.19(+1.01%) |
Sep 09, 2021 | 19.01 | 19.03 | 18.70 | 18.90 | 116,990 | +0.04(+0.21%) |
Sep 08, 2021 | 19.55 | 19.58 | 18.82 | 18.86 | 185,471 | -0.71(-3.63%) |
Sep 07, 2021 | 19.67 | 20.13 | 19.29 | 19.57 | 137,884 | -0.15(-0.76%) |
Sep 03, 2021 | 19.72 | 19.72 | 19.72 | 0 | +0.43(+2.23%) | |
Sep 02, 2021 | 18.89 | 19.31 | 18.78 | 19.29 | 161,874 | +0.45(+2.39%) |
Sep 01, 2021 | 18.65 | 19.02 | 18.41 | 18.84 | 99,908 | -0.08(-0.42%) |
Aug 31, 2021 | 18.65 | 18.96 | 18.65 | 18.92 | 131,890 | +0.22(+1.18%) |
Aug 30, 2021 | 19.33 | 19.33 | 18.60 | 18.70 | 97,008 | -0.36(-1.89%) |
Aug 27, 2021 | 18.26 | 19.19 | 18.23 | 19.06 | 147,654 | +0.95(+5.25%) |
Aug 26, 2021 | 18.16 | 18.30 | 18.01 | 18.11 | 167,359 | -0.18(-0.98%) |
Aug 25, 2021 | 18.42 | 18.54 | 18.20 | 18.29 | 97,912 | -0.12(-0.65%) |
Aug 24, 2021 | 18.01 | 18.60 | 17.90 | 18.41 | 148,932 | +0.67(+3.78%) |
Aug 23, 2021 | 17.46 | 17.93 | 17.43 | 17.74 | 189,510 | +0.60(+3.50%) |
Aug 20, 2021 | 17.44 | 17.62 | 17.01 | 17.14 | 236,665 | -0.27(-1.55%) |
Aug 19, 2021 | 17.55 | 17.71 | 17.21 | 17.41 | 250,076 | -0.50(-2.79%) |
Aug 18, 2021 | 18.32 | 18.47 | 17.91 | 17.91 | 175,484 | -0.60(-3.24%) |
Aug 17, 2021 | 18.83 | 18.95 | 18.21 | 18.51 | 173,099 | -0.65(-3.39%) |
Aug 16, 2021 | 19.52 | 19.54 | 18.89 | 19.16 | 141,746 | -0.65(-3.28%) |
Aug 13, 2021 | 19.62 | 20.19 | 19.62 | 19.81 | 143,285 | +0.33(+1.69%) |
Aug 12, 2021 | 19.59 | 19.63 | 19.16 | 19.48 | 103,266 | -0.07(-0.36%) |
Aug 11, 2021 | 18.52 | 19.59 | 18.52 | 19.55 | 259,564 | +0.89(+4.77%) |
Aug 10, 2021 | 18.66 | 18.86 | 18.28 | 18.66 | 213,993 | -0.01(-0.05%) |
Aug 09, 2021 | 19.30 | 19.34 | 18.57 | 18.67 | 207,015 | -0.72(-3.71%) |
Aug 06, 2021 | 19.43 | 19.55 | 19.11 | 19.39 | 150,910 | +0.09(+0.47%) |
Aug 05, 2021 | 19.47 | 19.75 | 19.18 | 19.30 | 212,743 | -0.35(-1.78%) |
Aug 04, 2021 | 20.22 | 20.59 | 19.62 | 19.65 | 162,121 | -0.68(-3.34%) |
Aug 03, 2021 | 20.28 | 20.45 | 19.92 | 20.33 | 217,729 | -0.49(-2.35%) |
Jul 30, 2021 | 20.82 | 20.82 | 20.82 | 0 | +1.60(+8.32%) | |
Jul 29, 2021 | 19.27 | 19.58 | 19.10 | 19.22 | 177,199 | +0.22(+1.16%) |
Jul 28, 2021 | 18.57 | 19.08 | 18.53 | 19.00 | 145,839 | +0.26(+1.39%) |
Jul 27, 2021 | 18.57 | 18.84 | 18.09 | 18.74 | 212,935 | -0.04(-0.21%) |
Jul 26, 2021 | 18.54 | 19.37 | 18.49 | 18.78 | 223,618 | +0.51(+2.79%) |
Jul 23, 2021 | 18.30 | 18.32 | 17.92 | 18.27 | 154,542 | +0.08(+0.44%) |
Jul 22, 2021 | 17.78 | 18.27 | 17.49 | 18.19 | 258,612 | +0.49(+2.77%) |
Jul 21, 2021 | 16.83 | 18.19 | 16.83 | 17.70 | 258,239 | +0.91(+5.42%) |
Jul 20, 2021 | 16.75 | 16.99 | 16.06 | 16.79 | 292,255 | +0.34(+2.07%) |
Jul 19, 2021 | 16.78 | 16.80 | 16.24 | 16.45 | 425,757 | -0.76(-4.42%) |
Jul 16, 2021 | 18.99 | 19.08 | 17.10 | 17.21 | 1,007,769 | -3.19(-15.64%) |
Jul 15, 2021 | 20.53 | 20.86 | 20.26 | 20.40 | 146,012 | -0.26(-1.26%) |
Jul 14, 2021 | 21.23 | 21.66 | 20.66 | 20.66 | 152,842 | -0.73(-3.41%) |
Jul 13, 2021 | 21.12 | 21.67 | 21.12 | 21.39 | 185,006 | +0.09(+0.42%) |
Jul 12, 2021 | 21.18 | 21.42 | 20.90 | 21.30 | 113,632 | -0.08(-0.37%) |
Jul 09, 2021 | 20.88 | 21.48 | 20.87 | 21.38 | 150,476 | +0.81(+3.94%) |
Jul 08, 2021 | 20.64 | 20.64 | 19.98 | 20.57 | 187,340 | -0.48(-2.28%) |
Jul 07, 2021 | 20.85 | 21.32 | 20.74 | 21.05 | 125,452 | +0.34(+1.64%) |
Jul 06, 2021 | 21.33 | 21.37 | 20.54 | 20.71 | 140,846 | -0.36(-1.71%) |
Jul 05, 2021 | 21.02 | 21.38 | 20.99 | 21.07 | 39,586 | +0.10(+0.48%) |