Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.41 | 13.69 | 13.31 | 13.55 | 1,145,694 | +0.23(+1.72%) |
Jul 28, 2022 | 12.79 | 13.21 | 12.79 | 13.32 | 1,981,675 | +0.57(+4.44%) |
Jul 27, 2022 | 12.41 | 12.80 | 12.39 | 12.76 | 2,392,892 | +0.47(+3.87%) |
Jul 26, 2022 | 12.17 | 12.35 | 12.00 | 12.28 | 933,245 | +0.07(+0.56%) |
Jul 25, 2022 | 12.06 | 12.37 | 11.90 | 12.21 | 1,063,331 | +0.07(+0.57%) |
Jul 22, 2022 | 12.20 | 12.33 | 12.01 | 12.14 | 911,145 | -0.01(-0.06%) |
Jul 21, 2022 | 11.84 | 12.15 | 11.60 | 12.15 | 1,252,033 | +0.21(+1.73%) |
Jul 20, 2022 | 11.65 | 12.06 | 11.65 | 11.94 | 1,423,198 | +0.20(+1.70%) |
Jul 19, 2022 | 11.29 | 11.80 | 11.29 | 11.75 | 1,823,020 | +0.57(+5.07%) |
Jul 18, 2022 | 11.35 | 11.44 | 10.88 | 11.18 | 1,284,531 | -0.10(-0.88%) |
Jul 15, 2022 | 10.90 | 11.35 | 10.66 | 11.28 | 1,550,565 | +0.49(+4.54%) |
Jul 14, 2022 | 11.00 | 11.29 | 10.65 | 10.79 | 890,735 | -0.33(-2.96%) |
Jul 13, 2022 | 10.87 | 11.19 | 10.80 | 11.12 | 1,471,538 | +0.02(+0.21%) |
Jul 12, 2022 | 10.79 | 11.20 | 10.79 | 11.09 | 1,080,342 | +0.23(+2.11%) |
Jul 11, 2022 | 11.03 | 11.16 | 10.75 | 10.86 | 1,130,174 | -0.25(-2.21%) |
Jul 08, 2022 | 11.32 | 11.32 | 10.81 | 11.11 | 1,750,061 | -0.21(-1.83%) |
Jul 07, 2022 | 11.22 | 11.45 | 11.11 | 11.32 | 1,854,849 | +0.25(+2.22%) |
Jul 06, 2022 | 11.40 | 11.50 | 10.91 | 11.07 | 1,877,394 | -0.25(-2.17%) |
Jul 05, 2022 | 11.09 | 11.32 | 10.75 | 11.32 | 2,423,017 | +0.22(+1.95%) |
Jul 01, 2022 | 10.52 | 11.16 | 10.52 | 11.10 | 1,984,963 | +0.51(+4.77%) |
Jun 30, 2022 | 10.14 | 10.73 | 10.14 | 10.59 | 2,030,102 | +0.30(+2.95%) |
Jun 29, 2022 | 10.27 | 10.41 | 9.859 | 10.29 | 1,947,265 | +0.01(+0.07%) |
Jun 28, 2022 | 10.10 | 10.57 | 9.931 | 10.28 | 2,633,574 | +0.66(+6.82%) |
Jun 27, 2022 | 9.678 | 9.794 | 9.397 | 9.628 | 2,032,669 | -0.05(-0.52%) |
Jun 24, 2022 | 8.617 | 9.707 | 8.617 | 9.678 | 3,036,570 | +1.13(+13.16%) |
Jun 23, 2022 | 8.365 | 8.552 | 8.227 | 8.552 | 1,951,261 | +0.25(+3.04%) |
Jun 22, 2022 | 7.867 | 8.420 | 7.794 | 8.300 | 1,994,618 | +0.35(+4.36%) |
Jun 21, 2022 | 7.997 | 8.383 | 7.888 | 7.953 | 1,899,597 | +0.09(+1.10%) |
Jun 17, 2022 | 7.094 | 7.863 | 6.986 | 7.867 | 2,869,519 | +0.89(+12.84%) |
Jun 16, 2022 | 7.527 | 7.527 | 6.953 | 6.972 | 2,604,561 | -0.78(-10.06%) |
Jun 15, 2022 | 8.090 | 8.141 | 7.527 | 7.751 | 2,476,471 | -0.26(-3.24%) |
Jun 14, 2022 | 8.855 | 8.858 | 7.859 | 8.011 | 2,910,467 | -0.69(-7.96%) |
Jun 13, 2022 | 10.32 | 10.32 | 8.642 | 8.704 | 3,692,325 | -1.93(-18.13%) |
Jun 10, 2022 | 11.12 | 11.12 | 10.44 | 10.63 | 3,359,179 | -0.57(-5.09%) |
Jun 09, 2022 | 11.51 | 11.71 | 11.17 | 11.20 | 3,263,524 | -0.35(-3.06%) |
Jun 08, 2022 | 12.26 | 12.38 | 11.46 | 11.55 | 7,038,728 | -0.83(-6.70%) |
Jun 07, 2022 | 11.90 | 12.38 | 11.58 | 12.38 | 6,066,526 | +0.30(+2.45%) |
Jun 06, 2022 | 12.47 | 12.77 | 12.02 | 12.09 | 6,833,243 | -0.54(-4.29%) |
Jun 03, 2022 | 12.77 | 12.92 | 12.56 | 12.63 | 940,879 | -0.29(-2.23%) |
Jun 02, 2022 | 12.63 | 13.06 | 12.56 | 12.92 | 559,665 | +0.07(+0.56%) |
Jun 01, 2022 | 12.85 | 12.92 | 12.49 | 12.85 | 1,013,941 | +0.00(+0.00%) |
May 31, 2022 | 12.70 | 12.92 | 12.49 | 12.85 | 1,042,374 | +0.29(+2.30%) |
May 27, 2022 | 11.84 | 12.85 | 11.84 | 12.56 | 1,091,319 | -0.14(-1.14%) |
May 26, 2022 | 12.70 | 12.85 | 12.56 | 12.70 | 1,423,187 | +0.22(+1.73%) |
May 25, 2022 | 12.56 | 12.70 | 12.41 | 12.49 | 664,137 | +0.00(+0.00%) |
May 24, 2022 | 12.20 | 12.56 | 12.12 | 12.49 | 1,290,325 | +0.14(+1.17%) |
May 23, 2022 | 12.27 | 12.38 | 11.55 | 12.34 | 2,346,248 | +0.00(+0.00%) |
May 20, 2022 | 12.63 | 12.63 | 11.91 | 12.34 | 718,285 | +0.00(+0.00%) |
May 19, 2022 | 12.56 | 12.70 | 12.27 | 12.34 | 906,107 | -0.22(-1.72%) |
May 18, 2022 | 12.77 | 12.85 | 12.41 | 12.56 | 663,758 | -0.29(-2.25%) |
May 17, 2022 | 12.85 | 12.92 | 12.63 | 12.85 | 865,952 | +0.14(+1.14%) |
May 16, 2022 | 12.70 | 12.99 | 12.63 | 12.70 | 675,192 | +0.07(+0.57%) |
May 13, 2022 | 12.27 | 12.70 | 12.12 | 12.63 | 665,689 | +0.65(+5.42%) |
May 12, 2022 | 11.62 | 11.98 | 11.33 | 11.98 | 910,940 | +0.14(+1.22%) |
May 11, 2022 | 11.91 | 12.20 | 11.76 | 11.84 | 748,668 | -0.07(-0.61%) |
May 10, 2022 | 12.34 | 12.56 | 11.76 | 11.91 | 727,455 | -0.14(-1.20%) |
May 09, 2022 | 12.20 | 12.34 | 11.76 | 12.05 | 1,293,853 | -0.36(-2.91%) |
May 06, 2022 | 12.34 | 12.56 | 12.12 | 12.41 | 566,464 | +0.14(+1.18%) |
May 05, 2022 | 12.41 | 12.49 | 11.98 | 12.27 | 1,321,153 | -1.23(-9.09%) |
May 04, 2022 | 13.35 | 13.57 | 12.99 | 13.50 | 711,316 | +0.14(+1.08%) |
May 03, 2022 | 12.92 | 13.42 | 12.92 | 13.35 | 544,888 | +0.43(+3.35%) |
May 02, 2022 | 12.77 | 12.92 | 12.49 | 12.92 | 635,977 | +0.36(+2.87%) |
Apr 29, 2022 | 13.21 | 13.28 | 12.56 | 12.56 | 529,416 | -0.58(-4.40%) |
Apr 28, 2022 | 12.70 | 13.21 | 12.63 | 13.14 | 924,125 | +0.58(+4.60%) |
Apr 27, 2022 | 12.63 | 12.77 | 12.49 | 12.56 | 654,688 | +0.14(+1.16%) |
Apr 26, 2022 | 12.92 | 12.99 | 12.41 | 12.41 | 576,771 | -0.65(-4.97%) |
Apr 25, 2022 | 12.99 | 13.14 | 12.56 | 13.06 | 844,337 | -0.07(-0.55%) |
Apr 22, 2022 | 13.42 | 13.50 | 12.99 | 13.14 | 414,881 | -0.29(-2.15%) |
Apr 21, 2022 | 13.71 | 13.78 | 13.42 | 13.42 | 628,414 | -0.14(-1.06%) |
Apr 20, 2022 | 13.14 | 13.64 | 12.99 | 13.57 | 815,956 | +0.43(+3.30%) |
Apr 19, 2022 | 13.64 | 13.71 | 13.14 | 13.14 | 1,282,667 | -0.43(-3.19%) |
Apr 18, 2022 | 14.00 | 14.07 | 13.57 | 13.57 | 910,441 | -0.51(-3.59%) |
Apr 14, 2022 | 14.29 | 14.43 | 14.00 | 14.07 | 486,966 | -0.14(-1.01%) |
Apr 13, 2022 | 14.07 | 14.43 | 14.07 | 14.22 | 462,471 | +0.07(+0.51%) |
Apr 12, 2022 | 14.43 | 14.65 | 14.07 | 14.15 | 806,015 | -0.29(-2.00%) |
Apr 11, 2022 | 14.43 | 14.58 | 14.22 | 14.43 | 768,552 | -0.07(-0.50%) |
Apr 08, 2022 | 14.58 | 14.72 | 14.29 | 14.51 | 611,366 | +0.00(+0.00%) |
Apr 07, 2022 | 15.08 | 15.23 | 14.43 | 14.51 | 1,760,806 | -0.43(-2.90%) |
Apr 06, 2022 | 15.70 | 15.80 | 14.94 | 14.94 | 1,524,956 | -0.69(-4.42%) |
Apr 05, 2022 | 16.39 | 16.60 | 15.63 | 15.63 | 1,009,783 | -0.48(-3.00%) |
Apr 04, 2022 | 16.12 | 16.25 | 15.56 | 16.12 | 765,942 | +0.14(+0.87%) |
Apr 01, 2022 | 15.91 | 15.98 | 15.63 | 15.98 | 444,615 | +0.21(+1.32%) |
Mar 31, 2022 | 15.98 | 16.01 | 15.70 | 15.77 | 470,919 | +0.00(+0.00%) |
Mar 30, 2022 | 15.98 | 16.05 | 15.77 | 15.77 | 442,235 | -0.28(-1.72%) |
Mar 29, 2022 | 15.70 | 16.12 | 15.63 | 16.05 | 686,985 | +0.69(+4.50%) |
Mar 28, 2022 | 15.56 | 15.63 | 15.29 | 15.35 | 829,061 | -0.21(-1.33%) |
Mar 25, 2022 | 15.15 | 15.56 | 15.11 | 15.56 | 453,692 | +0.48(+3.21%) |
Mar 24, 2022 | 14.80 | 15.08 | 14.66 | 15.08 | 401,322 | +0.28(+1.87%) |
Mar 23, 2022 | 15.22 | 15.22 | 14.73 | 14.80 | 897,716 | -0.35(-2.28%) |
Mar 22, 2022 | 15.15 | 15.35 | 15.01 | 15.15 | 772,863 | +0.21(+1.39%) |
Mar 21, 2022 | 15.29 | 15.35 | 14.94 | 14.94 | 502,527 | -0.28(-1.82%) |
Mar 18, 2022 | 15.49 | 15.49 | 15.22 | 15.22 | 1,652,615 | -0.07(-0.45%) |
Mar 17, 2022 | 15.22 | 15.35 | 15.01 | 15.29 | 302,193 | -0.07(-0.45%) |
Mar 16, 2022 | 15.22 | 15.35 | 14.94 | 15.35 | 500,326 | +0.28(+1.83%) |
Mar 15, 2022 | 15.01 | 15.22 | 14.94 | 15.08 | 472,295 | +0.07(+0.46%) |
Mar 14, 2022 | 15.29 | 15.35 | 14.73 | 15.01 | 424,211 | -0.14(-0.91%) |
Mar 11, 2022 | 15.70 | 15.77 | 15.01 | 15.15 | 423,329 | -0.48(-3.10%) |
Mar 10, 2022 | 15.42 | 15.63 | 15.63 | 517,204 | -0.07(-0.44%) | |
Mar 09, 2022 | 15.70 | 15.98 | 15.63 | 15.70 | 568,677 | +0.28(+1.79%) |
Mar 08, 2022 | 14.39 | 15.56 | 14.39 | 15.42 | 848,192 | +0.97(+6.70%) |
Mar 07, 2022 | 14.52 | 14.73 | 14.25 | 14.46 | 1,014,193 | -0.14(-0.95%) |
Mar 04, 2022 | 14.66 | 14.70 | 14.25 | 14.59 | 726,734 | -0.21(-1.40%) |
Mar 03, 2022 | 14.73 | 14.94 | 14.46 | 14.80 | 645,258 | +0.07(+0.47%) |
Mar 02, 2022 | 14.46 | 14.90 | 14.46 | 14.73 | 757,211 | +0.21(+1.43%) |
Mar 01, 2022 | 14.94 | 15.05 | 14.25 | 14.52 | 974,712 | -0.55(-3.67%) |
Feb 28, 2022 | 15.15 | 15.22 | 14.66 | 15.08 | 1,254,842 | -0.07(-0.46%) |
Feb 25, 2022 | 15.56 | 15.56 | 14.87 | 15.15 | 1,344,385 | -0.14(-0.91%) |
Feb 24, 2022 | 14.18 | 15.42 | 14.11 | 15.29 | 1,497,756 | +0.14(+0.91%) |
Feb 23, 2022 | 15.91 | 15.98 | 15.15 | 15.15 | 895,566 | -0.48(-3.10%) |
Feb 22, 2022 | 16.46 | 16.46 | 15.35 | 15.63 | 1,666,252 | -0.90(-5.44%) |
Feb 18, 2022 | 16.53 | 0 | -0.28(-1.65%) | |||
Feb 17, 2022 | 17.50 | 17.60 | 16.60 | 16.81 | 998,946 | -0.83(-4.71%) |
Feb 16, 2022 | 17.57 | 17.74 | 17.43 | 17.64 | 493,407 | +0.14(+0.79%) |
Feb 15, 2022 | 17.50 | 17.64 | 17.29 | 17.50 | 603,239 | +0.28(+1.61%) |
Feb 14, 2022 | 17.71 | 17.84 | 17.01 | 17.22 | 839,519 | -0.48(-2.73%) |
Feb 11, 2022 | 17.78 | 18.26 | 17.50 | 17.71 | 908,998 | +0.00(+0.00%) |
Feb 10, 2022 | 18.19 | 18.58 | 17.64 | 17.71 | 1,466,448 | -0.62(-3.40%) |
Feb 09, 2022 | 18.54 | 18.67 | 18.26 | 18.33 | 1,012,207 | -0.14(-0.75%) |
Feb 08, 2022 | 18.33 | 19.02 | 18.33 | 18.47 | 1,729,351 | +0.14(+0.75%) |
Feb 07, 2022 | 18.12 | 18.81 | 17.98 | 18.33 | 924,384 | +0.41(+2.32%) |
Feb 04, 2022 | 18.05 | 18.19 | 17.57 | 17.91 | 919,226 | +0.00(+0.00%) |
Feb 03, 2022 | 18.12 | 17.91 | 17.91 | 1,026,621 | -0.35(-1.89%) | |
Feb 02, 2022 | 18.40 | 18.54 | 17.98 | 18.26 | 539,677 | -0.28(-1.49%) |
Feb 01, 2022 | 18.61 | 18.67 | 17.98 | 18.54 | 424,214 | +0.00(+0.00%) |
Jan 31, 2022 | 17.91 | 18.54 | 18.54 | 664,513 | +0.62(+3.48%) | |
Jan 28, 2022 | 17.84 | 17.91 | 17.29 | 17.91 | 773,003 | +0.28(+1.57%) |
Jan 27, 2022 | 18.12 | 18.43 | 17.43 | 17.64 | 621,868 | -0.21(-1.16%) |
Jan 26, 2022 | 18.12 | 18.54 | 17.72 | 17.84 | 631,807 | -0.21(-1.15%) |
Jan 25, 2022 | 17.43 | 18.40 | 17.19 | 18.05 | 993,160 | +0.55(+3.16%) |
Jan 24, 2022 | 17.01 | 17.57 | 16.39 | 17.50 | 1,447,940 | +0.07(+0.40%) |
Jan 21, 2022 | 17.98 | 18.05 | 17.43 | 17.43 | 995,707 | -0.69(-3.82%) |
Jan 20, 2022 | 18.67 | 18.67 | 18.05 | 18.12 | 556,490 | -0.35(-1.87%) |
Jan 19, 2022 | 18.88 | 18.95 | 18.50 | 18.47 | 548,141 | -0.28(-1.48%) |
Jan 18, 2022 | 19.23 | 19.50 | 18.67 | 18.74 | 642,754 | -0.69(-3.56%) |
Jan 14, 2022 | 19.43 | 0 | +0.07(+0.36%) | |||
Jan 13, 2022 | 19.92 | 20.02 | 19.37 | 19.37 | 1,136,027 | -0.41(-2.10%) |
Jan 12, 2022 | 19.99 | 20.23 | 19.71 | 19.78 | 620,844 | -0.28(-1.38%) |
Jan 11, 2022 | 19.92 | 20.06 | 19.71 | 20.06 | 427,452 | +0.14(+0.69%) |
Jan 10, 2022 | 20.06 | 20.20 | 19.78 | 19.92 | 932,873 | -0.14(-0.69%) |
Jan 07, 2022 | 19.79 | 20.26 | 19.74 | 20.06 | 1,551,472 | +0.40(+2.05%) |
Jan 06, 2022 | 20.19 | 20.19 | 19.32 | 19.66 | 693,709 | +0.07(+0.34%) |
Jan 05, 2022 | 19.99 | 20.12 | 19.59 | 19.59 | 681,468 | -0.40(-2.01%) |
Jan 04, 2022 | 19.72 | 20.12 | 19.66 | 19.99 | 593,901 | +0.40(+2.05%) |
Jan 03, 2022 | 19.12 | 19.66 | 19.05 | 19.59 | 746,495 | +0.94(+5.04%) |
Dec 31, 2021 | 19.19 | 19.32 | 18.68 | 18.65 | 698,004 | -0.54(-2.80%) |
Dec 30, 2021 | 19.25 | 19.52 | 19.12 | 19.19 | 543,269 | +0.00(+0.00%) |
Dec 29, 2021 | 19.19 | 19.25 | 18.92 | 19.19 | 512,126 | +0.07(+0.35%) |
Dec 28, 2021 | 19.12 | 19.39 | 19.05 | 19.12 | 745,170 | +0.00(+0.00%) |
Dec 27, 2021 | 19.19 | 19.29 | 18.92 | 19.12 | 491,661 | -0.07(-0.35%) |
Dec 23, 2021 | 18.92 | 19.39 | 18.85 | 19.19 | 526,024 | +0.00(+0.00%) |
Dec 22, 2021 | 18.85 | 19.25 | 18.78 | 19.19 | 488,274 | +0.20(+1.06%) |
Dec 21, 2021 | 18.45 | 19.05 | 18.31 | 18.98 | 760,695 | +0.80(+4.43%) |
Dec 20, 2021 | 18.51 | 18.58 | 17.64 | 18.18 | 1,523,228 | -0.67(-3.56%) |
Dec 17, 2021 | 19.45 | 19.55 | 18.78 | 18.85 | 2,819,315 | -0.67(-3.44%) |
Dec 16, 2021 | 19.79 | 19.99 | 19.39 | 19.52 | 793,951 | -0.13(-0.68%) |
Dec 15, 2021 | 19.66 | 19.86 | 19.19 | 19.66 | 1,089,994 | +0.20(+1.03%) |
Dec 14, 2021 | 19.86 | 20.26 | 19.45 | 19.45 | 887,754 | -0.47(-2.36%) |
Dec 13, 2021 | 20.33 | 20.39 | 19.66 | 19.92 | 998,844 | -0.40(-1.98%) |
Dec 10, 2021 | 20.93 | 21.06 | 20.33 | 20.33 | 737,200 | -0.54(-2.57%) |
Dec 09, 2021 | 20.66 | 20.93 | 20.59 | 20.86 | 597,950 | +0.07(+0.32%) |
Dec 08, 2021 | 20.80 | 21.13 | 20.53 | 20.80 | 579,185 | +0.00(+0.00%) |
Dec 07, 2021 | 20.73 | 20.86 | 20.59 | 20.80 | 768,979 | +0.27(+1.31%) |
Dec 06, 2021 | 19.86 | 20.86 | 19.79 | 20.53 | 1,186,030 | +0.67(+3.38%) |
Dec 03, 2021 | 20.33 | 20.33 | 19.79 | 19.86 | 1,079,469 | -0.27(-1.33%) |
Dec 02, 2021 | 19.72 | 20.26 | 19.66 | 20.12 | 1,057,596 | +0.47(+2.39%) |
Dec 01, 2021 | 20.33 | 20.46 | 19.66 | 19.66 | 1,118,606 | -0.47(-2.33%) |
Nov 30, 2021 | 20.46 | 20.51 | 19.79 | 20.12 | 1,268,139 | -0.47(-2.28%) |
Nov 29, 2021 | 20.80 | 20.86 | 20.19 | 20.59 | 960,618 | -0.07(-0.32%) |
Nov 26, 2021 | 20.53 | 20.80 | 20.12 | 20.66 | 848,469 | -0.27(-1.28%) |
Nov 24, 2021 | 20.73 | 21.13 | 20.66 | 20.93 | 422,024 | +0.13(+0.64%) |
Nov 23, 2021 | 20.53 | 20.80 | 20.46 | 20.80 | 901,976 | +0.20(+0.98%) |
Nov 22, 2021 | 20.86 | 20.93 | 20.53 | 20.59 | 924,950 | -0.47(-2.23%) |
Nov 19, 2021 | 20.80 | 21.06 | 20.73 | 21.06 | 624,139 | +0.13(+0.64%) |
Nov 18, 2021 | 21.06 | 21.13 | 20.86 | 20.93 | 804,841 | -0.07(-0.32%) |
Nov 17, 2021 | 21.13 | 21.13 | 20.80 | 21.00 | 623,488 | -0.27(-1.26%) |
Nov 16, 2021 | 21.40 | 21.40 | 21.20 | 21.26 | 371,233 | -0.13(-0.63%) |
Nov 15, 2021 | 21.47 | 21.53 | 21.33 | 21.40 | 463,642 | -0.07(-0.31%) |
Nov 12, 2021 | 21.67 | 21.73 | 21.40 | 21.47 | 311,818 | -0.13(-0.62%) |
Nov 11, 2021 | 21.67 | 21.70 | 21.40 | 21.60 | 423,944 | -0.27(-1.23%) |
Nov 10, 2021 | 21.80 | 21.87 | 703,173 | -0.07(-0.31%) | ||
Nov 09, 2021 | 22.07 | 22.07 | 21.73 | 21.94 | 544,638 | -0.67(-2.97%) |
Nov 08, 2021 | 22.67 | 22.67 | 22.00 | 22.61 | 904,689 | +0.00(+0.00%) |
Nov 05, 2021 | 22.07 | 22.81 | 22.07 | 22.61 | 1,030,831 | +0.67(+3.06%) |
Nov 04, 2021 | 21.94 | 22.41 | 21.73 | 21.94 | 731,555 | +0.13(+0.62%) |
Nov 03, 2021 | 21.47 | 22.27 | 21.33 | 21.80 | 1,167,821 | +0.27(+1.25%) |
Nov 02, 2021 | 21.33 | 21.53 | 21.06 | 21.53 | 649,405 | +0.07(+0.31%) |
Nov 01, 2021 | 21.06 | 21.47 | 21.20 | 21.47 | 962,881 | +0.40(+1.91%) |
Oct 29, 2021 | 21.13 | 21.26 | 21.00 | 21.06 | 557,939 | -0.13(-0.63%) |
Oct 28, 2021 | 21.33 | 21.37 | 20.90 | 21.20 | 501,985 | -0.07(-0.32%) |
Oct 27, 2021 | 21.13 | 21.47 | 21.00 | 21.26 | 835,148 | +0.27(+1.28%) |
Oct 26, 2021 | 21.40 | 21.00 | 21.00 | 597,096 | -0.27(-1.26%) | |
Oct 25, 2021 | 21.26 | 21.40 | 21.13 | 21.26 | 371,561 | +0.07(+0.32%) |
Oct 22, 2021 | 21.33 | 21.33 | 20.86 | 21.20 | 501,000 | -0.13(-0.63%) |
Oct 21, 2021 | 21.40 | 21.67 | 21.13 | 21.33 | 553,853 | +0.07(+0.32%) |
Oct 20, 2021 | 21.53 | 21.67 | 21.26 | 21.26 | 560,816 | -0.20(-0.94%) |
Oct 19, 2021 | 21.67 | 21.67 | 21.47 | 21.47 | 292,762 | -0.20(-0.93%) |
Oct 18, 2021 | 21.60 | 21.87 | 21.47 | 21.67 | 472,407 | +0.00(+0.00%) |
Oct 15, 2021 | 22.00 | 22.20 | 21.67 | 21.67 | 600,371 | -0.20(-0.92%) |
Oct 14, 2021 | 21.73 | 21.94 | 21.60 | 21.87 | 364,108 | +0.07(+0.31%) |
Oct 13, 2021 | 21.67 | 21.80 | 21.47 | 21.80 | 495,078 | +0.07(+0.31%) |
Oct 12, 2021 | 21.53 | 21.73 | 21.20 | 21.73 | 535,009 | +0.27(+1.25%) |
Oct 11, 2021 | 21.26 | 21.53 | 21.25 | 21.47 | 342,311 | +0.20(+0.95%) |
Oct 08, 2021 | 21.33 | 21.53 | 21.20 | 21.26 | 362,105 | +0.00(+0.00%) |
Oct 07, 2021 | 21.20 | 21.46 | 21.15 | 21.26 | 617,713 | +0.13(+0.62%) |
Oct 06, 2021 | 21.00 | 21.20 | 20.94 | 21.13 | 389,691 | -0.13(-0.61%) |
Oct 05, 2021 | 21.00 | 21.33 | 20.81 | 21.26 | 501,675 | +0.20(+0.93%) |
Oct 04, 2021 | 21.13 | 21.45 | 21.00 | 21.07 | 520,803 | -0.07(-0.31%) |
Oct 01, 2021 | 20.55 | 21.13 | 20.55 | 21.13 | 624,518 | +0.59(+2.86%) |
Sep 30, 2021 | 20.48 | 20.68 | 20.35 | 20.55 | 358,311 | +0.07(+0.32%) |
Sep 29, 2021 | 20.68 | 20.68 | 20.29 | 20.48 | 427,034 | +0.13(+0.64%) |
Sep 28, 2021 | 20.81 | 20.87 | 20.29 | 20.35 | 578,996 | -0.39(-1.89%) |
Sep 27, 2021 | 20.68 | 20.94 | 20.48 | 20.74 | 689,075 | +0.39(+1.92%) |
Sep 24, 2021 | 20.35 | 20.55 | 20.22 | 20.35 | 320,427 | +0.00(+0.00%) |
Sep 23, 2021 | 20.68 | 20.74 | 20.35 | 20.35 | 343,924 | -0.20(-0.95%) |
Sep 22, 2021 | 20.22 | 20.74 | 20.16 | 20.55 | 424,373 | +0.33(+1.61%) |
Sep 21, 2021 | 20.03 | 20.22 | 19.90 | 20.22 | 365,927 | +0.26(+1.31%) |
Sep 20, 2021 | 19.96 | 20.22 | 19.70 | 19.96 | 582,557 | -0.39(-1.92%) |
Sep 17, 2021 | 20.03 | 20.48 | 20.03 | 20.35 | 1,652,933 | +0.26(+1.30%) |
Sep 16, 2021 | 20.03 | 20.22 | 19.96 | 20.09 | 290,764 | +0.00(+0.00%) |
Sep 15, 2021 | 20.03 | 20.16 | 19.96 | 20.09 | 450,312 | +0.00(+0.00%) |
Sep 14, 2021 | 20.29 | 20.29 | 19.96 | 20.09 | 351,105 | -0.13(-0.65%) |
Sep 13, 2021 | 19.90 | 20.22 | 19.70 | 20.22 | 578,532 | +0.52(+2.65%) |
Sep 10, 2021 | 20.16 | 20.16 | 19.70 | 19.70 | 1,410,562 | -0.26(-1.31%) |
Sep 09, 2021 | 19.96 | 20.29 | 19.83 | 19.96 | 646,806 | +0.00(+0.00%) |
Sep 08, 2021 | 20.03 | 20.16 | 19.76 | 19.96 | 533,737 | -0.13(-0.65%) |
Sep 07, 2021 | 20.16 | 20.42 | 20.03 | 20.09 | 636,797 | -0.07(-0.32%) |
Sep 03, 2021 | 20.29 | 20.55 | 19.90 | 20.16 | 924,990 | -0.33(-1.59%) |
Sep 02, 2021 | 20.55 | 20.55 | 20.29 | 20.48 | 489,075 | +0.07(+0.32%) |
Sep 01, 2021 | 20.35 | 20.55 | 20.29 | 20.42 | 397,085 | +0.07(+0.32%) |
Aug 31, 2021 | 20.22 | 20.68 | 20.16 | 20.35 | 893,008 | +0.20(+0.97%) |
Aug 30, 2021 | 20.48 | 20.48 | 20.03 | 20.16 | 759,413 | -0.20(-0.96%) |
Aug 27, 2021 | 20.29 | 20.81 | 20.22 | 20.35 | 692,899 | +0.20(+0.97%) |
Aug 26, 2021 | 20.55 | 20.81 | 20.16 | 20.16 | 586,916 | -0.39(-1.90%) |
Aug 25, 2021 | 20.61 | 20.81 | 20.32 | 20.55 | 635,687 | +0.00(+0.00%) |
Aug 24, 2021 | 20.55 | 20.81 | 20.48 | 20.55 | 862,002 | +0.13(+0.64%) |
Aug 23, 2021 | 20.09 | 20.55 | 20.09 | 20.42 | 998,922 | +0.26(+1.29%) |
Aug 20, 2021 | 19.57 | 20.29 | 19.44 | 20.16 | 569,097 | +0.59(+3.00%) |
Aug 19, 2021 | 19.57 | 19.96 | 19.31 | 19.57 | 1,145,682 | -0.26(-1.32%) |
Aug 18, 2021 | 20.22 | 20.29 | 19.83 | 19.83 | 939,139 | -0.39(-1.94%) |
Aug 17, 2021 | 20.35 | 20.42 | 20.06 | 20.22 | 791,022 | -0.13(-0.64%) |
Aug 16, 2021 | 20.61 | 20.74 | 20.35 | 20.35 | 671,687 | -0.46(-2.19%) |
Aug 13, 2021 | 20.35 | 21.20 | 20.29 | 20.81 | 1,164,663 | +0.33(+1.59%) |
Aug 12, 2021 | 20.74 | 20.74 | 20.22 | 20.48 | 734,471 | -0.07(-0.32%) |
Aug 11, 2021 | 20.81 | 20.87 | 20.55 | 20.55 | 402,619 | -0.13(-0.63%) |
Aug 10, 2021 | 20.61 | 21.13 | 20.42 | 20.68 | 835,681 | +0.13(+0.64%) |
Aug 09, 2021 | 20.68 | 20.74 | 20.35 | 20.55 | 1,379,844 | -0.26(-1.25%) |
Aug 06, 2021 | 20.74 | 21.26 | 20.61 | 20.81 | 597,716 | +0.00(+0.00%) |
Aug 05, 2021 | 20.42 | 21.10 | 20.16 | 20.81 | 1,582,992 | -1.24(-5.62%) |
Aug 04, 2021 | 22.11 | 22.34 | 21.66 | 22.05 | 1,373,591 | -0.26(-1.17%) |
Aug 03, 2021 | 22.44 | 22.44 | 21.79 | 22.31 | 657,975 | +0.00(+0.00%) |