Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 13.30 | 14.60 | 12.30 | 13.70 | 15,550 | +0.70(+5.38%) |
Jun 29, 2022 | 13.70 | 13.90 | 12.10 | 13.00 | 8,737 | -0.05(-0.38%) |
Jun 28, 2022 | 13.45 | 13.45 | 12.60 | 13.05 | 2,528 | -0.65(-4.74%) |
Jun 27, 2022 | 14.50 | 14.50 | 12.30 | 13.70 | 11,035 | -0.20(-1.44%) |
Jun 24, 2022 | 12.80 | 16.00 | 12.80 | 13.90 | 31,033 | +0.80(+6.11%) |
Jun 23, 2022 | 13.00 | 13.70 | 13.00 | 13.10 | 7,855 | +0.10(+0.77%) |
Jun 22, 2022 | 12.80 | 13.50 | 12.60 | 13.00 | 11,503 | +0.50(+4.00%) |
Jun 21, 2022 | 12.10 | 12.70 | 11.20 | 12.50 | 1,888 | +1.00(+8.70%) |
Jun 17, 2022 | 11.60 | 12.37 | 11.10 | 11.50 | 5,384 | -0.30(-2.54%) |
Jun 16, 2022 | 10.60 | 12.50 | 10.60 | 11.80 | 2,901 | +0.00(+0.00%) |
Jun 15, 2022 | 11.40 | 11.80 | 11.10 | 11.80 | 3,132 | +0.10(+0.85%) |
Jun 14, 2022 | 11.00 | 11.70 | 10.98 | 11.70 | 3,577 | +0.60(+5.41%) |
Jun 13, 2022 | 11.10 | 11.90 | 11.10 | 11.10 | 2,942 | -1.03(-8.52%) |
Jun 10, 2022 | 13.20 | 13.70 | 12.00 | 12.13 | 7,620 | -1.37(-10.12%) |
Jun 09, 2022 | 13.30 | 14.10 | 12.90 | 13.50 | 35,128 | +0.40(+3.05%) |
Jun 08, 2022 | 12.20 | 13.20 | 12.20 | 13.10 | 5,442 | +0.50(+3.97%) |
Jun 07, 2022 | 11.90 | 12.60 | 11.90 | 12.60 | 10,489 | +0.40(+3.28%) |
Jun 06, 2022 | 12.20 | 12.60 | 11.60 | 12.20 | 5,704 | -0.30(-2.40%) |
Jun 03, 2022 | 13.00 | 13.50 | 12.50 | 12.50 | 10,252 | -0.50(-3.85%) |
Jun 02, 2022 | 12.00 | 13.00 | 11.70 | 13.00 | 5,859 | +1.10(+9.24%) |
Jun 01, 2022 | 12.10 | 12.69 | 11.60 | 11.90 | 8,442 | -0.70(-5.56%) |
May 31, 2022 | 13.10 | 13.10 | 12.40 | 12.60 | 5,726 | -0.10(-0.79%) |
May 27, 2022 | 12.50 | 13.80 | 11.85 | 12.70 | 34,831 | +0.50(+4.10%) |
May 26, 2022 | 10.70 | 12.70 | 10.30 | 12.20 | 7,822 | +1.20(+10.91%) |
May 25, 2022 | 10.80 | 11.30 | 10.10 | 11.00 | 23,746 | +0.50(+4.76%) |
May 24, 2022 | 10.00 | 11.20 | 10.00 | 10.50 | 19,424 | +0.00(+0.00%) |
May 23, 2022 | 10.10 | 10.50 | 10.10 | 10.50 | 3,109 | +0.30(+2.94%) |
May 20, 2022 | 10.60 | 10.80 | 10.20 | 10.20 | 4,947 | -0.60(-5.56%) |
May 19, 2022 | 10.20 | 11.40 | 10.10 | 10.80 | 16,525 | +0.10(+0.93%) |
May 18, 2022 | 10.80 | 11.20 | 10.20 | 10.70 | 11,810 | -0.40(-3.60%) |
May 17, 2022 | 10.50 | 11.30 | 10.00 | 11.10 | 25,385 | +0.60(+5.71%) |
May 16, 2022 | 10.00 | 10.90 | 9.600 | 10.50 | 19,904 | +0.20(+1.94%) |
May 13, 2022 | 9.800 | 10.60 | 9.201 | 10.30 | 15,106 | +0.30(+3.00%) |
May 12, 2022 | 9.200 | 10.60 | 8.553 | 10.00 | 5,707 | +0.40(+4.17%) |
May 11, 2022 | 9.800 | 10.50 | 9.300 | 9.600 | 10,499 | -0.40(-4.00%) |
May 10, 2022 | 9.300 | 10.80 | 9.300 | 10.00 | 10,664 | +0.30(+3.09%) |
May 09, 2022 | 10.20 | 10.20 | 9.406 | 9.700 | 3,944 | +0.20(+2.11%) |
May 06, 2022 | 9.900 | 10.00 | 9.264 | 9.500 | 4,386 | -0.14(-1.50%) |
May 05, 2022 | 10.60 | 11.60 | 9.399 | 9.645 | 21,775 | -1.16(-10.69%) |
May 04, 2022 | 10.50 | 11.10 | 10.00 | 10.80 | 22,255 | +0.70(+6.93%) |
May 03, 2022 | 10.60 | 10.60 | 10.00 | 10.10 | 2,205 | +0.10(+1.00%) |
May 02, 2022 | 11.30 | 11.30 | 10.00 | 10.00 | 5,123 | -0.40(-3.85%) |
Apr 29, 2022 | 11.20 | 11.20 | 10.00 | 10.40 | 6,538 | +0.10(+0.97%) |
Apr 28, 2022 | 12.30 | 12.30 | 8.900 | 10.30 | 25,536 | -2.00(-16.26%) |
Apr 27, 2022 | 12.30 | 13.13 | 12.30 | 12.30 | 1,500 | +0.03(+0.28%) |
Apr 26, 2022 | 13.00 | 13.10 | 12.20 | 12.27 | 4,055 | -0.53(-4.17%) |
Apr 25, 2022 | 13.70 | 15.30 | 12.70 | 12.80 | 6,469 | -1.40(-9.86%) |
Apr 22, 2022 | 13.90 | 14.30 | 13.90 | 14.20 | 3,604 | +0.25(+1.79%) |
Apr 21, 2022 | 13.90 | 14.20 | 13.90 | 13.95 | 2,365 | -0.25(-1.76%) |
Apr 20, 2022 | 14.60 | 14.60 | 14.00 | 14.20 | 765 | -0.70(-4.70%) |
Apr 19, 2022 | 14.30 | 15.00 | 14.30 | 14.90 | 2,629 | +0.40(+2.76%) |
Apr 18, 2022 | 13.70 | 14.70 | 13.60 | 14.50 | 1,779 | +0.20(+1.40%) |
Apr 14, 2022 | 13.90 | 15.40 | 13.90 | 14.30 | 4,744 | -0.10(-0.69%) |
Apr 13, 2022 | 13.80 | 15.00 | 13.80 | 14.40 | 3,556 | +0.40(+2.86%) |
Apr 12, 2022 | 14.00 | 14.10 | 13.60 | 14.00 | 1,433 | +0.00(+0.00%) |
Apr 11, 2022 | 14.71 | 14.71 | 14.00 | 14.00 | 702 | -0.90(-6.04%) |
Apr 08, 2022 | 15.30 | 15.30 | 13.70 | 14.90 | 16,319 | -0.40(-2.61%) |
Apr 07, 2022 | 15.10 | 15.70 | 15.10 | 15.30 | 2,178 | -0.50(-3.16%) |
Apr 06, 2022 | 15.90 | 16.50 | 15.30 | 15.80 | 20,122 | -0.40(-2.47%) |
Apr 05, 2022 | 16.80 | 16.80 | 15.80 | 16.20 | 1,851 | -0.50(-2.99%) |
Apr 04, 2022 | 15.60 | 17.80 | 15.00 | 16.70 | 31,054 | +0.80(+5.03%) |
Apr 01, 2022 | 17.20 | 17.20 | 15.57 | 15.90 | 8,416 | -0.80(-4.79%) |
Mar 31, 2022 | 15.00 | 16.95 | 15.00 | 16.70 | 35,567 | +1.40(+9.15%) |
Mar 30, 2022 | 15.80 | 16.19 | 15.10 | 15.30 | 5,872 | -1.00(-6.13%) |
Mar 29, 2022 | 16.30 | 16.30 | 15.00 | 16.30 | 7,123 | +0.50(+3.16%) |
Mar 28, 2022 | 13.70 | 16.50 | 13.60 | 15.80 | 57,253 | +2.10(+15.33%) |
Mar 25, 2022 | 14.10 | 14.40 | 13.50 | 13.70 | 4,345 | -0.80(-5.52%) |
Mar 24, 2022 | 13.80 | 14.50 | 13.80 | 14.50 | 5,318 | +0.80(+5.84%) |
Mar 23, 2022 | 14.30 | 14.80 | 13.70 | 13.70 | 5,794 | -1.40(-9.27%) |
Mar 22, 2022 | 16.00 | 16.50 | 14.70 | 15.10 | 32,003 | -0.60(-3.82%) |
Mar 21, 2022 | 14.60 | 16.30 | 14.50 | 15.70 | 29,909 | +1.10(+7.53%) |
Mar 18, 2022 | 13.10 | 15.40 | 13.00 | 14.60 | 39,864 | +1.10(+8.15%) |
Mar 17, 2022 | 13.30 | 13.80 | 12.70 | 13.50 | 4,864 | +0.00(+0.00%) |
Mar 16, 2022 | 13.00 | 14.30 | 12.70 | 13.50 | 13,639 | +0.90(+7.14%) |
Mar 15, 2022 | 12.00 | 13.90 | 11.20 | 12.60 | 14,721 | -0.20(-1.56%) |
Mar 14, 2022 | 13.10 | 13.10 | 12.30 | 12.80 | 3,194 | -0.30(-2.29%) |
Mar 11, 2022 | 14.00 | 14.00 | 13.00 | 13.10 | 2,485 | -0.30(-2.24%) |
Mar 10, 2022 | 14.00 | 14.10 | 13.30 | 13.40 | 2,379 | -0.60(-4.29%) |
Mar 09, 2022 | 13.20 | 14.50 | 13.20 | 14.00 | 22,839 | +0.60(+4.48%) |
Mar 08, 2022 | 12.80 | 14.00 | 12.10 | 13.40 | 23,758 | +0.50(+3.88%) |
Mar 07, 2022 | 12.80 | 13.80 | 12.50 | 12.90 | 24,867 | +0.10(+0.78%) |
Mar 04, 2022 | 12.70 | 13.00 | 12.60 | 12.80 | 4,762 | -0.30(-2.29%) |
Mar 03, 2022 | 13.50 | 13.90 | 12.90 | 13.10 | 12,053 | -0.60(-4.38%) |
Mar 02, 2022 | 14.20 | 15.40 | 13.60 | 13.70 | 17,688 | -0.20(-1.44%) |
Mar 01, 2022 | 14.30 | 14.35 | 13.60 | 13.90 | 5,131 | -0.50(-3.47%) |
Feb 28, 2022 | 14.20 | 14.68 | 14.02 | 14.40 | 2,767 | -0.10(-0.69%) |
Feb 25, 2022 | 14.20 | 15.10 | 14.30 | 14.50 | 8,748 | +0.30(+2.11%) |
Feb 24, 2022 | 13.50 | 14.90 | 13.22 | 14.20 | 5,809 | +0.10(+0.71%) |
Feb 23, 2022 | 16.10 | 17.48 | 13.75 | 14.10 | 9,746 | -1.90(-11.88%) |
Feb 22, 2022 | 17.20 | 17.65 | 15.80 | 16.00 | 7,459 | -1.60(-9.09%) |
Feb 18, 2022 | 17.60 | 0 | -0.40(-2.22%) | |||
Feb 17, 2022 | 19.90 | 20.45 | 18.00 | 18.00 | 11,137 | -2.80(-13.46%) |
Feb 16, 2022 | 21.40 | 21.44 | 19.95 | 20.80 | 11,723 | -0.40(-1.89%) |
Feb 15, 2022 | 21.60 | 22.20 | 20.30 | 21.20 | 20,689 | -0.50(-2.30%) |
Feb 14, 2022 | 21.90 | 22.63 | 21.20 | 21.70 | 4,548 | -0.30(-1.36%) |
Feb 11, 2022 | 21.40 | 22.90 | 21.20 | 22.00 | 14,357 | +0.10(+0.46%) |
Feb 10, 2022 | 21.20 | 22.50 | 21.12 | 21.90 | 16,821 | +0.10(+0.46%) |
Feb 09, 2022 | 22.80 | 22.95 | 21.70 | 21.80 | 15,762 | -1.00(-4.39%) |
Feb 08, 2022 | 21.50 | 23.30 | 21.50 | 22.80 | 23,881 | +0.20(+0.88%) |
Feb 07, 2022 | 22.80 | 23.30 | 21.60 | 22.60 | 28,926 | +0.00(+0.00%) |
Feb 04, 2022 | 21.60 | 22.90 | 21.00 | 22.60 | 48,545 | +1.00(+4.63%) |
Feb 03, 2022 | 17.40 | 21.60 | 173,881 | +3.40(+18.68%) | ||
Feb 02, 2022 | 18.00 | 18.90 | 17.60 | 18.20 | 12,145 | +0.10(+0.55%) |
Feb 01, 2022 | 17.20 | 18.30 | 16.60 | 18.10 | 36,556 | +0.50(+2.84%) |
Jan 31, 2022 | 17.90 | 17.60 | 32,927 | -0.70(-3.83%) | ||
Jan 28, 2022 | 15.40 | 18.50 | 14.00 | 18.30 | 71,812 | +2.20(+13.66%) |
Jan 27, 2022 | 16.50 | 17.10 | 15.20 | 16.10 | 66,513 | -0.80(-4.73%) |
Jan 26, 2022 | 19.90 | 20.10 | 16.10 | 16.90 | 301,906 | -5.60(-24.89%) |
Jan 25, 2022 | 22.50 | 23.50 | 20.30 | 22.50 | 3,062,438 | +6.30(+38.89%) |
Jan 24, 2022 | 13.00 | 16.60 | 12.90 | 16.20 | 497,378 | +1.40(+9.46%) |
Jan 21, 2022 | 14.30 | 15.70 | 14.00 | 14.80 | 414,949 | -2.10(-12.43%) |
Jan 20, 2022 | 15.80 | 17.40 | 15.10 | 16.90 | 11,049,168 | +4.70(+38.52%) |
Jan 19, 2022 | 12.60 | 12.80 | 11.90 | 12.20 | 5,711 | -0.50(-3.94%) |
Jan 18, 2022 | 13.20 | 13.90 | 12.55 | 12.70 | 7,694 | -0.50(-3.79%) |
Jan 14, 2022 | 13.20 | 0 | -0.30(-2.22%) | |||
Jan 13, 2022 | 14.00 | 14.70 | 13.15 | 13.50 | 21,799 | -0.50(-3.57%) |
Jan 12, 2022 | 14.60 | 15.20 | 13.85 | 14.00 | 18,569 | -0.80(-5.41%) |
Jan 11, 2022 | 14.60 | 15.50 | 14.60 | 14.80 | 9,168 | -0.10(-0.67%) |
Jan 10, 2022 | 16.30 | 16.80 | 14.30 | 14.90 | 23,732 | -0.60(-3.87%) |
Jan 07, 2022 | 14.80 | 16.40 | 14.55 | 15.50 | 14,197 | +0.60(+4.03%) |
Jan 06, 2022 | 15.00 | 15.60 | 14.60 | 14.90 | 4,166 | +0.00(+0.00%) |
Jan 05, 2022 | 15.20 | 15.40 | 14.60 | 14.90 | 5,383 | -0.50(-3.25%) |
Jan 04, 2022 | 15.10 | 15.80 | 14.90 | 15.40 | 17,708 | +0.40(+2.67%) |
Jan 03, 2022 | 15.10 | 15.70 | 14.25 | 15.00 | 12,393 | +0.00(+0.00%) |
Dec 31, 2021 | 15.30 | 16.60 | 14.70 | 15.00 | 8,207 | -0.50(-3.23%) |
Dec 30, 2021 | 16.30 | 16.70 | 15.30 | 15.50 | 13,321 | -0.80(-4.91%) |
Dec 29, 2021 | 17.00 | 17.80 | 16.30 | 16.30 | 22,809 | -0.90(-5.23%) |
Dec 28, 2021 | 16.40 | 17.40 | 16.20 | 17.20 | 8,088 | +0.60(+3.61%) |
Dec 27, 2021 | 17.00 | 17.00 | 16.30 | 16.60 | 8,426 | -0.10(-0.60%) |
Dec 23, 2021 | 16.60 | 17.30 | 16.30 | 16.70 | 11,841 | +0.30(+1.83%) |
Dec 22, 2021 | 17.10 | 17.70 | 16.40 | 16.40 | 6,030 | -0.90(-5.20%) |
Dec 21, 2021 | 17.20 | 18.50 | 17.00 | 17.30 | 12,409 | +0.10(+0.58%) |
Dec 20, 2021 | 18.40 | 18.60 | 16.98 | 17.20 | 8,046 | -1.40(-7.53%) |
Dec 17, 2021 | 18.60 | 19.50 | 18.20 | 18.60 | 18,090 | -0.20(-1.06%) |
Dec 16, 2021 | 18.00 | 19.70 | 18.00 | 18.80 | 16,664 | +0.80(+4.44%) |
Dec 15, 2021 | 17.40 | 18.10 | 16.62 | 18.00 | 8,343 | +0.50(+2.86%) |
Dec 14, 2021 | 17.90 | 18.00 | 16.75 | 17.50 | 9,342 | -0.70(-3.85%) |
Dec 13, 2021 | 18.50 | 18.50 | 18.00 | 18.20 | 6,275 | -0.40(-2.15%) |
Dec 10, 2021 | 18.00 | 19.50 | 17.90 | 18.60 | 15,846 | +0.40(+2.20%) |
Dec 09, 2021 | 17.00 | 18.50 | 17.00 | 18.20 | 13,322 | +1.10(+6.43%) |
Dec 08, 2021 | 16.70 | 17.40 | 16.50 | 17.10 | 7,479 | +0.60(+3.64%) |
Dec 07, 2021 | 16.00 | 16.90 | 16.00 | 16.50 | 10,724 | -0.10(-0.60%) |
Dec 06, 2021 | 16.40 | 17.10 | 15.50 | 16.60 | 10,810 | +0.00(+0.00%) |
Dec 03, 2021 | 17.60 | 18.00 | 15.70 | 16.60 | 16,875 | -0.70(-4.05%) |
Dec 02, 2021 | 18.00 | 18.30 | 17.30 | 17.30 | 5,249 | -0.90(-4.95%) |
Dec 01, 2021 | 18.80 | 19.20 | 18.10 | 18.20 | 8,757 | -0.70(-3.70%) |
Nov 30, 2021 | 18.40 | 19.80 | 18.20 | 18.90 | 20,037 | +0.50(+2.72%) |
Nov 29, 2021 | 19.30 | 19.30 | 18.12 | 18.40 | 11,160 | -0.70(-3.66%) |
Nov 26, 2021 | 18.50 | 19.10 | 18.10 | 19.10 | 6,297 | +0.40(+2.14%) |
Nov 24, 2021 | 18.70 | 20.40 | 18.55 | 18.70 | 18,719 | +0.10(+0.54%) |
Nov 23, 2021 | 19.10 | 20.00 | 18.35 | 18.60 | 10,159 | -0.30(-1.59%) |
Nov 22, 2021 | 21.40 | 21.50 | 18.90 | 18.90 | 8,065 | -2.50(-11.68%) |
Nov 19, 2021 | 22.00 | 22.60 | 21.10 | 21.40 | 10,157 | -0.60(-2.73%) |
Nov 18, 2021 | 21.30 | 22.30 | 21.70 | 22.00 | 48,499 | +0.60(+2.80%) |
Nov 17, 2021 | 21.70 | 22.00 | 21.20 | 21.40 | 8,209 | -0.30(-1.38%) |
Nov 16, 2021 | 21.50 | 22.40 | 21.50 | 21.70 | 10,198 | +0.00(+0.00%) |
Nov 15, 2021 | 22.20 | 22.80 | 21.20 | 21.70 | 9,247 | -0.60(-2.69%) |
Nov 12, 2021 | 22.30 | 23.00 | 21.60 | 22.30 | 11,147 | +0.10(+0.45%) |
Nov 11, 2021 | 23.60 | 24.10 | 21.90 | 22.20 | 17,271 | -1.55(-6.53%) |
Nov 10, 2021 | 25.00 | 23.75 | 12,780 | -1.05(-4.23%) | ||
Nov 09, 2021 | 24.20 | 25.60 | 24.10 | 24.80 | 43,516 | +0.50(+2.06%) |
Nov 08, 2021 | 24.50 | 24.60 | 24.10 | 24.30 | 11,259 | -0.20(-0.82%) |
Nov 05, 2021 | 24.50 | 24.80 | 24.20 | 24.50 | 3,822 | +0.20(+0.82%) |
Nov 04, 2021 | 24.40 | 24.80 | 24.30 | 24.30 | 5,377 | -0.30(-1.22%) |
Nov 03, 2021 | 24.40 | 25.00 | 24.10 | 24.60 | 4,523 | +0.00(+0.00%) |
Nov 02, 2021 | 24.50 | 24.86 | 24.10 | 24.60 | 5,972 | +0.10(+0.41%) |
Nov 01, 2021 | 24.20 | 24.90 | 24.20 | 24.50 | 6,690 | +0.30(+1.24%) |
Oct 29, 2021 | 24.20 | 25.20 | 24.09 | 24.20 | 6,237 | -0.20(-0.82%) |
Oct 28, 2021 | 25.30 | 25.30 | 24.30 | 24.40 | 8,523 | -1.00(-3.94%) |
Oct 27, 2021 | 24.80 | 26.30 | 24.20 | 25.40 | 52,159 | +0.40(+1.60%) |
Oct 26, 2021 | 24.80 | 25.00 | 5,266 | +0.40(+1.63%) | ||
Oct 25, 2021 | 25.00 | 25.38 | 24.20 | 24.60 | 5,556 | -0.20(-0.81%) |
Oct 22, 2021 | 25.20 | 25.30 | 24.35 | 24.80 | 7,286 | -0.20(-0.80%) |
Oct 21, 2021 | 25.20 | 25.50 | 23.95 | 25.00 | 17,325 | -0.20(-0.79%) |
Oct 20, 2021 | 25.00 | 25.80 | 25.00 | 25.20 | 10,701 | +0.20(+0.80%) |
Oct 19, 2021 | 25.90 | 26.40 | 24.60 | 25.00 | 24,400 | -1.40(-5.30%) |
Oct 18, 2021 | 26.90 | 26.90 | 25.51 | 26.40 | 5,948 | +0.50(+1.93%) |
Oct 15, 2021 | 25.90 | 26.55 | 25.30 | 25.90 | 5,435 | -0.10(-0.38%) |
Oct 14, 2021 | 26.50 | 26.50 | 25.80 | 26.00 | 5,580 | -0.30(-1.14%) |
Oct 13, 2021 | 25.60 | 27.20 | 25.46 | 26.30 | 16,377 | +0.55(+2.14%) |
Oct 12, 2021 | 25.80 | 26.50 | 25.30 | 25.75 | 7,514 | -0.15(-0.58%) |
Oct 11, 2021 | 25.30 | 26.20 | 25.30 | 25.90 | 5,490 | +0.40(+1.57%) |
Oct 08, 2021 | 25.80 | 26.20 | 25.10 | 25.50 | 5,683 | +0.20(+0.79%) |
Oct 07, 2021 | 24.80 | 26.30 | 24.60 | 25.30 | 27,777 | +0.50(+2.02%) |
Oct 06, 2021 | 24.50 | 25.50 | 24.50 | 24.80 | 10,106 | +0.10(+0.40%) |
Oct 05, 2021 | 24.80 | 26.66 | 24.50 | 24.70 | 19,209 | -0.20(-0.80%) |
Oct 04, 2021 | 25.40 | 26.40 | 24.50 | 24.90 | 8,636 | -0.70(-2.73%) |
Oct 01, 2021 | 25.50 | 26.07 | 24.90 | 25.60 | 8,376 | +0.00(+0.00%) |
Sep 30, 2021 | 24.80 | 25.80 | 24.50 | 25.60 | 12,442 | +0.60(+2.40%) |
Sep 29, 2021 | 25.30 | 25.50 | 24.50 | 25.00 | 5,881 | -0.10(-0.40%) |
Sep 28, 2021 | 26.20 | 26.20 | 24.80 | 25.10 | 7,293 | -1.00(-3.83%) |
Sep 27, 2021 | 26.60 | 27.20 | 25.70 | 26.10 | 12,779 | -0.50(-1.88%) |
Sep 24, 2021 | 25.80 | 28.20 | 25.60 | 26.60 | 18,935 | +0.40(+1.53%) |
Sep 23, 2021 | 26.10 | 27.00 | 25.60 | 26.20 | 5,843 | +0.00(+0.00%) |
Sep 22, 2021 | 25.10 | 27.60 | 25.10 | 26.20 | 20,752 | +0.60(+2.34%) |
Sep 21, 2021 | 26.10 | 26.50 | 25.10 | 25.60 | 8,219 | -0.40(-1.54%) |
Sep 20, 2021 | 25.40 | 26.27 | 25.40 | 26.00 | 6,755 | -0.50(-1.89%) |
Sep 17, 2021 | 26.70 | 28.10 | 25.70 | 26.50 | 7,613 | -0.10(-0.38%) |
Sep 16, 2021 | 27.70 | 28.40 | 26.00 | 26.60 | 11,000 | -1.10(-3.97%) |
Sep 15, 2021 | 26.50 | 27.90 | 25.40 | 27.70 | 41,890 | +1.40(+5.32%) |
Sep 14, 2021 | 26.10 | 26.60 | 25.35 | 26.30 | 16,369 | -0.10(-0.38%) |
Sep 13, 2021 | 26.40 | 26.80 | 25.50 | 26.40 | 7,166 | +0.30(+1.15%) |
Sep 10, 2021 | 26.30 | 27.00 | 25.20 | 26.10 | 10,610 | -0.70(-2.61%) |
Sep 09, 2021 | 27.80 | 28.25 | 26.20 | 26.80 | 6,414 | -0.80(-2.90%) |
Sep 08, 2021 | 26.40 | 29.40 | 26.40 | 27.60 | 44,493 | +1.20(+4.55%) |
Sep 07, 2021 | 26.10 | 28.20 | 25.15 | 26.40 | 25,072 | +0.00(+0.00%) |
Sep 03, 2021 | 26.00 | 26.40 | 25.50 | 26.40 | 6,153 | +0.30(+1.15%) |
Sep 02, 2021 | 25.80 | 26.50 | 25.50 | 26.10 | 12,387 | -0.20(-0.76%) |
Sep 01, 2021 | 26.40 | 27.50 | 25.10 | 26.30 | 23,479 | -0.30(-1.13%) |
Aug 31, 2021 | 25.50 | 26.60 | 25.20 | 26.60 | 14,083 | +0.80(+3.10%) |
Aug 30, 2021 | 25.90 | 26.06 | 24.70 | 25.80 | 12,464 | +0.30(+1.18%) |
Aug 27, 2021 | 25.10 | 26.40 | 24.90 | 25.50 | 24,325 | +0.30(+1.19%) |
Aug 26, 2021 | 25.00 | 25.40 | 23.00 | 25.20 | 16,635 | +0.30(+1.20%) |
Aug 25, 2021 | 24.60 | 25.49 | 24.40 | 24.90 | 8,960 | +0.05(+0.20%) |
Aug 24, 2021 | 24.10 | 25.00 | 24.10 | 24.85 | 10,872 | +0.45(+1.84%) |
Aug 23, 2021 | 24.30 | 24.60 | 23.90 | 24.40 | 7,932 | +0.50(+2.09%) |
Aug 20, 2021 | 23.70 | 24.40 | 23.70 | 23.90 | 5,545 | -0.10(-0.42%) |
Aug 19, 2021 | 24.80 | 25.20 | 23.50 | 24.00 | 22,804 | -0.50(-2.04%) |
Aug 18, 2021 | 24.00 | 24.60 | 23.76 | 24.50 | 8,269 | +0.20(+0.82%) |
Aug 17, 2021 | 24.20 | 24.70 | 23.50 | 24.30 | 9,060 | -0.10(-0.41%) |
Aug 16, 2021 | 25.10 | 25.60 | 23.90 | 24.40 | 6,003 | -1.00(-3.94%) |
Aug 13, 2021 | 25.10 | 26.10 | 24.40 | 25.40 | 16,410 | +0.00(+0.00%) |
Aug 12, 2021 | 25.60 | 26.30 | 25.00 | 25.40 | 14,239 | -0.40(-1.55%) |
Aug 11, 2021 | 26.10 | 26.60 | 25.20 | 25.80 | 12,716 | -0.60(-2.27%) |
Aug 10, 2021 | 26.20 | 27.00 | 25.80 | 26.40 | 15,424 | -0.10(-0.38%) |
Aug 09, 2021 | 25.70 | 27.50 | 25.00 | 26.50 | 25,774 | +0.50(+1.92%) |
Aug 06, 2021 | 25.20 | 26.10 | 24.20 | 26.00 | 28,078 | +1.10(+4.42%) |
Aug 05, 2021 | 24.60 | 24.90 | 23.80 | 24.90 | 13,400 | +0.50(+2.05%) |
Aug 04, 2021 | 24.80 | 25.60 | 23.80 | 24.40 | 8,958 | -0.50(-2.01%) |
Aug 03, 2021 | 25.40 | 25.50 | 24.30 | 24.90 | 8,304 | -0.60(-2.35%) |
Aug 02, 2021 | 25.60 | 27.50 | 25.00 | 25.50 | 32,012 | -0.20(-0.78%) |
Jul 30, 2021 | 25.40 | 26.20 | 24.60 | 25.70 | 7,783 | +0.00(+0.00%) |
Jul 29, 2021 | 26.40 | 27.40 | 25.60 | 25.70 | 12,200 | -0.70(-2.65%) |
Jul 28, 2021 | 25.80 | 26.80 | 25.20 | 26.40 | 8,235 | +0.70(+2.72%) |
Jul 27, 2021 | 26.40 | 27.50 | 25.30 | 25.70 | 15,533 | -1.10(-4.10%) |
Jul 26, 2021 | 26.40 | 27.80 | 26.00 | 26.80 | 11,467 | +0.40(+1.52%) |
Jul 23, 2021 | 27.90 | 28.00 | 25.80 | 26.40 | 11,355 | -1.10(-4.00%) |
Jul 22, 2021 | 28.40 | 29.50 | 27.00 | 27.50 | 14,200 | -1.20(-4.18%) |
Jul 21, 2021 | 28.60 | 29.00 | 27.50 | 28.70 | 13,940 | +1.00(+3.61%) |
Jul 20, 2021 | 27.70 | 28.00 | 26.30 | 27.70 | 15,900 | +0.20(+0.73%) |
Jul 19, 2021 | 27.70 | 28.40 | 26.20 | 27.50 | 10,920 | -0.70(-2.48%) |
Jul 16, 2021 | 27.90 | 28.80 | 27.10 | 28.20 | 11,191 | -0.20(-0.70%) |
Jul 15, 2021 | 28.60 | 29.20 | 27.50 | 28.40 | 11,618 | -0.20(-0.70%) |
Jul 14, 2021 | 29.60 | 30.00 | 28.50 | 28.60 | 9,902 | -1.10(-3.70%) |
Jul 13, 2021 | 30.00 | 31.10 | 29.60 | 29.70 | 17,514 | -0.20(-0.67%) |
Jul 12, 2021 | 31.50 | 31.50 | 29.80 | 29.90 | 18,014 | -0.30(-0.99%) |
Jul 09, 2021 | 29.00 | 30.30 | 28.90 | 30.20 | 14,769 | +0.70(+2.37%) |
Jul 08, 2021 | 28.60 | 29.50 | 28.02 | 29.50 | 6,490 | +0.60(+2.08%) |
Jul 07, 2021 | 30.00 | 30.60 | 28.60 | 28.90 | 24,030 | -1.50(-4.93%) |
Jul 06, 2021 | 30.80 | 31.30 | 29.70 | 30.40 | 19,134 | -0.90(-2.88%) |
Jul 02, 2021 | 31.90 | 32.40 | 30.80 | 31.30 | 38,123 | -0.90(-2.80%) |