Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.000 | 8.010 | 7.790 | 7.900 | 150,338 | -0.04(-0.50%) |
Jul 28, 2022 | 7.910 | 8.000 | 7.605 | 7.940 | 125,699 | +0.00(+0.00%) |
Jul 27, 2022 | 7.870 | 7.990 | 7.620 | 7.940 | 117,926 | +0.19(+2.45%) |
Jul 26, 2022 | 7.850 | 7.990 | 7.470 | 7.750 | 193,720 | -0.22(-2.76%) |
Jul 25, 2022 | 7.770 | 8.020 | 7.500 | 7.970 | 282,052 | +0.19(+2.44%) |
Jul 22, 2022 | 8.000 | 8.070 | 7.740 | 7.780 | 199,972 | -0.23(-2.87%) |
Jul 21, 2022 | 8.070 | 8.100 | 7.670 | 8.010 | 379,103 | +0.05(+0.63%) |
Jul 20, 2022 | 8.020 | 8.180 | 7.920 | 7.960 | 164,589 | -0.04(-0.50%) |
Jul 19, 2022 | 8.070 | 8.200 | 8.000 | 8.000 | 230,561 | -0.03(-0.37%) |
Jul 18, 2022 | 8.500 | 8.890 | 8.010 | 8.030 | 228,679 | -0.34(-4.06%) |
Jul 15, 2022 | 9.390 | 9.520 | 8.030 | 8.370 | 615,107 | -1.05(-11.15%) |
Jul 14, 2022 | 9.270 | 9.520 | 9.150 | 9.420 | 253,817 | +0.15(+1.62%) |
Jul 13, 2022 | 8.770 | 9.338 | 8.760 | 9.270 | 104,825 | +0.30(+3.34%) |
Jul 12, 2022 | 9.080 | 9.490 | 8.970 | 8.970 | 150,773 | -0.18(-1.97%) |
Jul 11, 2022 | 9.350 | 9.500 | 9.050 | 9.150 | 110,605 | -0.28(-2.97%) |
Jul 08, 2022 | 9.320 | 9.640 | 9.320 | 9.430 | 87,400 | -0.02(-0.21%) |
Jul 07, 2022 | 9.270 | 9.460 | 9.150 | 9.450 | 94,619 | +0.19(+2.05%) |
Jul 06, 2022 | 9.540 | 9.540 | 9.250 | 9.260 | 81,286 | -0.30(-3.14%) |
Jul 05, 2022 | 9.460 | 9.780 | 9.380 | 9.560 | 152,982 | +0.02(+0.21%) |
Jul 01, 2022 | 9.520 | 9.700 | 9.480 | 9.540 | 114,262 | +0.03(+0.32%) |
Jun 30, 2022 | 9.660 | 9.660 | 9.363 | 9.510 | 97,431 | -0.19(-1.96%) |
Jun 29, 2022 | 10.10 | 10.10 | 9.560 | 9.700 | 85,339 | -0.26(-2.61%) |
Jun 28, 2022 | 10.31 | 10.49 | 9.930 | 9.960 | 76,631 | -0.35(-3.39%) |
Jun 27, 2022 | 10.84 | 10.84 | 10.20 | 10.31 | 86,891 | -0.44(-4.09%) |
Jun 24, 2022 | 10.38 | 11.28 | 10.12 | 10.75 | 1,862,958 | +0.27(+2.58%) |
Jun 23, 2022 | 9.490 | 10.48 | 9.490 | 10.48 | 192,631 | +0.97(+10.20%) |
Jun 22, 2022 | 9.510 | 9.990 | 9.460 | 9.510 | 216,045 | -0.21(-2.16%) |
Jun 21, 2022 | 9.660 | 9.990 | 9.160 | 9.720 | 292,595 | -0.28(-2.80%) |
Jun 17, 2022 | 9.930 | 10.09 | 9.810 | 10.00 | 207,665 | +0.14(+1.42%) |
Jun 16, 2022 | 10.27 | 10.40 | 9.820 | 9.860 | 214,381 | -0.60(-5.74%) |
Jun 15, 2022 | 10.67 | 10.67 | 10.37 | 10.46 | 174,636 | -0.02(-0.19%) |
Jun 14, 2022 | 10.79 | 10.90 | 10.31 | 10.48 | 131,486 | -0.32(-2.96%) |
Jun 13, 2022 | 10.99 | 11.04 | 10.64 | 10.80 | 129,398 | -0.38(-3.40%) |
Jun 10, 2022 | 11.20 | 11.52 | 11.05 | 11.18 | 127,301 | -0.18(-1.58%) |
Jun 09, 2022 | 11.24 | 11.46 | 11.10 | 11.36 | 166,486 | +0.09(+0.80%) |
Jun 08, 2022 | 11.55 | 11.63 | 11.24 | 11.27 | 104,649 | -0.31(-2.68%) |
Jun 07, 2022 | 11.30 | 11.74 | 11.30 | 11.58 | 209,558 | +0.19(+1.67%) |
Jun 06, 2022 | 11.66 | 11.66 | 11.34 | 11.39 | 186,381 | -0.12(-1.04%) |
Jun 03, 2022 | 11.66 | 11.66 | 11.35 | 11.51 | 126,260 | -0.20(-1.71%) |
Jun 02, 2022 | 11.27 | 11.82 | 11.27 | 11.71 | 117,370 | +0.39(+3.45%) |
Jun 01, 2022 | 11.71 | 11.72 | 11.27 | 11.32 | 109,208 | -0.25(-2.16%) |
May 31, 2022 | 11.62 | 11.86 | 11.53 | 11.57 | 94,179 | -0.07(-0.60%) |
May 27, 2022 | 12.05 | 12.24 | 11.62 | 11.64 | 147,304 | -0.34(-2.84%) |
May 26, 2022 | 11.35 | 12.04 | 11.35 | 11.98 | 108,180 | +0.79(+7.06%) |
May 25, 2022 | 10.40 | 11.33 | 10.32 | 11.19 | 190,698 | +0.73(+6.98%) |
May 24, 2022 | 10.85 | 11.00 | 10.13 | 10.46 | 168,154 | -0.53(-4.82%) |
May 23, 2022 | 10.65 | 11.41 | 10.42 | 10.99 | 181,547 | +0.41(+3.88%) |
May 20, 2022 | 11.07 | 11.07 | 10.36 | 10.58 | 150,122 | -0.32(-2.94%) |
May 19, 2022 | 10.93 | 11.04 | 10.61 | 10.90 | 116,126 | -0.08(-0.73%) |
May 18, 2022 | 11.37 | 11.49 | 10.82 | 10.98 | 89,320 | -0.59(-5.10%) |
May 17, 2022 | 11.43 | 11.65 | 11.29 | 11.57 | 63,474 | +0.41(+3.67%) |
May 16, 2022 | 11.14 | 11.59 | 10.84 | 11.16 | 96,496 | -0.30(-2.62%) |
May 13, 2022 | 11.25 | 11.58 | 11.17 | 11.46 | 94,336 | +0.29(+2.60%) |
May 12, 2022 | 10.94 | 11.54 | 10.78 | 11.17 | 92,395 | +0.16(+1.45%) |
May 11, 2022 | 11.58 | 11.84 | 10.99 | 11.01 | 115,594 | -0.64(-5.49%) |
May 10, 2022 | 11.72 | 11.97 | 11.38 | 11.65 | 121,525 | +0.10(+0.87%) |
May 09, 2022 | 11.91 | 11.97 | 11.28 | 11.55 | 168,115 | -0.68(-5.56%) |
May 06, 2022 | 12.36 | 12.36 | 11.93 | 12.23 | 125,051 | -0.22(-1.77%) |
May 05, 2022 | 12.83 | 12.83 | 12.22 | 12.45 | 157,841 | -0.51(-3.94%) |
May 04, 2022 | 12.82 | 13.00 | 12.39 | 12.96 | 117,023 | +0.18(+1.41%) |
May 03, 2022 | 12.70 | 12.85 | 12.49 | 12.78 | 72,079 | +0.08(+0.63%) |
May 02, 2022 | 12.68 | 12.74 | 12.32 | 12.70 | 107,325 | +0.10(+0.79%) |
Apr 29, 2022 | 12.90 | 13.06 | 12.54 | 12.60 | 132,007 | -0.30(-2.33%) |
Apr 28, 2022 | 12.98 | 13.00 | 12.68 | 12.90 | 102,715 | +0.09(+0.70%) |
Apr 27, 2022 | 12.90 | 13.01 | 12.78 | 12.81 | 137,976 | -0.05(-0.39%) |
Apr 26, 2022 | 13.14 | 13.31 | 12.78 | 12.86 | 157,763 | -0.47(-3.53%) |
Apr 25, 2022 | 13.04 | 13.48 | 12.67 | 13.33 | 257,725 | +0.18(+1.37%) |
Apr 22, 2022 | 13.30 | 13.54 | 13.03 | 13.15 | 227,075 | -0.16(-1.20%) |
Apr 21, 2022 | 13.94 | 13.94 | 13.19 | 13.31 | 218,868 | -0.59(-4.24%) |
Apr 20, 2022 | 14.02 | 14.02 | 13.79 | 13.90 | 118,473 | -0.06(-0.43%) |
Apr 19, 2022 | 13.60 | 13.99 | 13.60 | 13.96 | 106,978 | +0.35(+2.57%) |
Apr 18, 2022 | 13.71 | 13.74 | 13.38 | 13.61 | 100,560 | -0.15(-1.09%) |
Apr 14, 2022 | 13.70 | 13.82 | 13.61 | 13.76 | 95,963 | +0.14(+1.03%) |
Apr 13, 2022 | 13.28 | 13.69 | 13.22 | 13.62 | 135,712 | +0.34(+2.56%) |
Apr 12, 2022 | 13.61 | 13.99 | 13.20 | 13.28 | 94,641 | -0.22(-1.63%) |
Apr 11, 2022 | 13.61 | 13.92 | 13.47 | 13.50 | 108,331 | -0.15(-1.10%) |
Apr 08, 2022 | 13.33 | 13.83 | 13.31 | 13.65 | 94,383 | +0.30(+2.25%) |
Apr 07, 2022 | 13.26 | 13.43 | 13.19 | 13.35 | 117,295 | +0.05(+0.38%) |
Apr 06, 2022 | 13.52 | 13.61 | 13.23 | 13.30 | 171,614 | -0.33(-2.42%) |
Apr 05, 2022 | 13.97 | 13.97 | 13.41 | 13.63 | 138,653 | -0.34(-2.43%) |
Apr 04, 2022 | 13.66 | 14.04 | 13.39 | 13.97 | 106,314 | +0.30(+2.19%) |
Apr 01, 2022 | 13.31 | 13.70 | 13.28 | 13.67 | 172,818 | +0.54(+4.11%) |
Mar 31, 2022 | 13.50 | 13.55 | 13.09 | 13.13 | 102,572 | -0.38(-2.81%) |
Mar 30, 2022 | 14.02 | 14.10 | 13.47 | 13.51 | 71,421 | -0.61(-4.32%) |
Mar 29, 2022 | 14.03 | 14.45 | 14.03 | 14.12 | 110,900 | +0.25(+1.80%) |
Mar 28, 2022 | 13.75 | 13.89 | 13.63 | 13.87 | 103,983 | +0.12(+0.87%) |
Mar 25, 2022 | 13.63 | 13.78 | 13.40 | 13.75 | 128,538 | +0.12(+0.88%) |
Mar 24, 2022 | 13.89 | 13.89 | 13.55 | 13.63 | 74,383 | -0.17(-1.23%) |
Mar 23, 2022 | 14.16 | 14.29 | 13.78 | 13.80 | 72,576 | -0.54(-3.77%) |
Mar 22, 2022 | 14.03 | 14.48 | 13.93 | 14.34 | 87,499 | +0.25(+1.77%) |
Mar 21, 2022 | 14.79 | 14.82 | 14.04 | 14.09 | 70,310 | -0.73(-4.93%) |
Mar 18, 2022 | 14.62 | 14.91 | 14.46 | 14.82 | 152,171 | +0.12(+0.82%) |
Mar 17, 2022 | 14.75 | 14.94 | 14.61 | 14.70 | 66,197 | -0.05(-0.34%) |
Mar 16, 2022 | 14.15 | 14.99 | 14.14 | 14.75 | 220,639 | +1.03(+7.51%) |
Mar 15, 2022 | 13.37 | 13.78 | 13.25 | 13.72 | 320,666 | +0.31(+2.31%) |
Mar 14, 2022 | 14.32 | 14.32 | 13.11 | 13.41 | 221,831 | -0.90(-6.29%) |
Mar 11, 2022 | 13.55 | 14.49 | 13.55 | 14.31 | 513,959 | -1.07(-6.96%) |
Mar 10, 2022 | 15.35 | 15.78 | 14.96 | 15.38 | 205,852 | -0.22(-1.41%) |
Mar 09, 2022 | 15.18 | 15.90 | 15.18 | 15.60 | 76,038 | +0.60(+4.00%) |
Mar 08, 2022 | 15.30 | 15.47 | 14.98 | 15.00 | 99,185 | -0.21(-1.38%) |
Mar 07, 2022 | 15.20 | 15.38 | 15.01 | 15.21 | 104,987 | +0.03(+0.20%) |
Mar 04, 2022 | 15.58 | 15.58 | 14.98 | 15.18 | 163,067 | -0.70(-4.41%) |
Mar 03, 2022 | 16.29 | 16.39 | 15.66 | 15.88 | 56,253 | -0.40(-2.46%) |
Mar 02, 2022 | 15.50 | 16.39 | 15.41 | 16.28 | 106,909 | +0.82(+5.30%) |
Mar 01, 2022 | 15.79 | 15.95 | 15.35 | 15.46 | 85,445 | -0.17(-1.09%) |
Feb 28, 2022 | 16.15 | 16.60 | 15.46 | 15.63 | 277,126 | -1.15(-6.85%) |
Feb 25, 2022 | 16.57 | 16.82 | 16.66 | 16.78 | 72,488 | +0.32(+1.94%) |
Feb 24, 2022 | 15.85 | 16.51 | 15.85 | 16.46 | 155,052 | +0.04(+0.24%) |
Feb 23, 2022 | 16.71 | 16.86 | 16.35 | 16.42 | 77,649 | -0.29(-1.74%) |
Feb 22, 2022 | 16.94 | 17.06 | 16.60 | 16.71 | 88,236 | -0.23(-1.36%) |
Feb 18, 2022 | 16.94 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.13 | 17.14 | 16.85 | 16.88 | 69,408 | -0.39(-2.26%) |
Feb 16, 2022 | 17.23 | 17.31 | 17.00 | 17.27 | 45,692 | +0.05(+0.29%) |
Feb 15, 2022 | 17.08 | 17.34 | 16.88 | 17.22 | 94,644 | +0.17(+1.00%) |
Feb 14, 2022 | 17.11 | 17.28 | 16.92 | 17.05 | 75,198 | +0.00(+0.00%) |
Feb 11, 2022 | 17.20 | 17.38 | 16.83 | 17.05 | 106,534 | -0.23(-1.33%) |
Feb 10, 2022 | 17.02 | 17.52 | 17.02 | 17.28 | 113,705 | -0.05(-0.29%) |
Feb 09, 2022 | 17.14 | 17.36 | 16.96 | 17.33 | 62,379 | +0.34(+2.00%) |
Feb 08, 2022 | 16.73 | 17.17 | 16.69 | 16.99 | 70,939 | +0.28(+1.68%) |
Feb 07, 2022 | 16.59 | 16.88 | 16.45 | 16.71 | 81,338 | +0.08(+0.48%) |
Feb 04, 2022 | 16.55 | 16.91 | 16.22 | 16.63 | 127,010 | +0.08(+0.48%) |
Feb 03, 2022 | 16.93 | 17.17 | 16.49 | 16.55 | 135,270 | -0.62(-3.61%) |
Feb 02, 2022 | 17.14 | 17.40 | 16.70 | 17.17 | 134,107 | +0.18(+1.06%) |
Feb 01, 2022 | 16.69 | 17.28 | 16.60 | 16.99 | 196,088 | +0.41(+2.47%) |
Jan 31, 2022 | 16.00 | 16.58 | 144,238 | +0.54(+3.37%) | ||
Jan 28, 2022 | 15.86 | 16.07 | 15.28 | 16.04 | 134,296 | +0.11(+0.69%) |
Jan 27, 2022 | 16.00 | 16.24 | 15.62 | 15.93 | 330,945 | +0.01(+0.06%) |
Jan 26, 2022 | 16.43 | 16.61 | 15.79 | 15.92 | 159,015 | -0.39(-2.39%) |
Jan 25, 2022 | 16.30 | 16.53 | 15.86 | 16.31 | 119,474 | -0.07(-0.43%) |
Jan 24, 2022 | 16.04 | 16.42 | 15.47 | 16.38 | 302,130 | +0.23(+1.42%) |
Jan 21, 2022 | 16.40 | 16.62 | 16.08 | 16.15 | 164,914 | -0.38(-2.30%) |
Jan 20, 2022 | 16.65 | 17.08 | 16.39 | 16.53 | 166,843 | -0.06(-0.36%) |
Jan 19, 2022 | 16.55 | 16.76 | 16.17 | 16.59 | 129,596 | -0.01(-0.06%) |
Jan 18, 2022 | 17.00 | 17.11 | 16.53 | 16.60 | 122,248 | -0.55(-3.21%) |
Jan 14, 2022 | 17.15 | 0 | +0.07(+0.41%) | |||
Jan 13, 2022 | 17.27 | 17.48 | 17.05 | 17.08 | 91,506 | -0.17(-0.99%) |
Jan 12, 2022 | 17.95 | 18.05 | 17.16 | 17.25 | 183,336 | -0.62(-3.47%) |
Jan 11, 2022 | 18.20 | 18.36 | 17.80 | 17.87 | 109,836 | -0.50(-2.72%) |
Jan 10, 2022 | 17.98 | 18.43 | 17.67 | 18.37 | 159,321 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 18.64 | 17.93 | 18.34 | 74,734 | +0.03(+0.16%) |
Jan 06, 2022 | 18.35 | 18.95 | 17.80 | 18.31 | 142,399 | -0.13(-0.70%) |
Jan 05, 2022 | 19.34 | 19.34 | 18.17 | 18.44 | 234,801 | -0.90(-4.65%) |
Jan 04, 2022 | 20.07 | 20.16 | 19.29 | 19.34 | 130,120 | -0.68(-3.40%) |
Jan 03, 2022 | 20.21 | 20.47 | 19.67 | 20.02 | 116,888 | +0.09(+0.45%) |
Dec 31, 2021 | 19.73 | 20.05 | 19.54 | 19.93 | 102,190 | +0.20(+1.01%) |
Dec 30, 2021 | 19.07 | 19.92 | 19.05 | 19.73 | 130,885 | +0.56(+2.92%) |
Dec 29, 2021 | 19.57 | 19.68 | 19.14 | 19.17 | 99,063 | -0.38(-1.94%) |
Dec 28, 2021 | 19.15 | 19.83 | 19.15 | 19.55 | 158,305 | +0.30(+1.56%) |
Dec 27, 2021 | 18.98 | 19.51 | 18.59 | 19.25 | 162,687 | +0.27(+1.42%) |
Dec 23, 2021 | 18.85 | 19.20 | 18.59 | 18.98 | 150,646 | +0.13(+0.69%) |
Dec 22, 2021 | 18.47 | 19.04 | 18.42 | 18.85 | 171,997 | +0.38(+2.06%) |
Dec 21, 2021 | 18.99 | 18.99 | 18.35 | 18.47 | 166,657 | -0.28(-1.49%) |
Dec 20, 2021 | 18.14 | 18.77 | 17.77 | 18.75 | 202,245 | +0.27(+1.46%) |
Dec 17, 2021 | 18.37 | 18.99 | 18.15 | 18.48 | 179,858 | +0.05(+0.27%) |
Dec 16, 2021 | 19.66 | 19.77 | 18.24 | 18.43 | 263,666 | -1.18(-6.02%) |
Dec 15, 2021 | 19.31 | 19.70 | 19.00 | 19.61 | 269,397 | +0.21(+1.08%) |
Dec 14, 2021 | 18.86 | 20.18 | 18.73 | 19.40 | 312,909 | +1.10(+6.01%) |
Dec 13, 2021 | 18.34 | 18.95 | 18.22 | 18.30 | 244,915 | +0.09(+0.49%) |
Dec 10, 2021 | 17.60 | 18.97 | 17.55 | 18.21 | 1,026,199 | -2.81(-13.37%) |
Dec 09, 2021 | 22.59 | 22.59 | 20.90 | 21.02 | 306,503 | -0.61(-2.82%) |
Dec 08, 2021 | 22.00 | 22.39 | 21.51 | 21.63 | 248,716 | +0.00(+0.00%) |
Dec 07, 2021 | 21.50 | 21.77 | 21.02 | 21.63 | 137,132 | +0.39(+1.84%) |
Dec 06, 2021 | 22.73 | 23.05 | 21.17 | 21.24 | 155,162 | -0.91(-4.11%) |
Dec 03, 2021 | 23.14 | 23.28 | 21.81 | 22.15 | 197,746 | -1.11(-4.77%) |
Dec 02, 2021 | 23.23 | 23.48 | 22.82 | 23.26 | 69,614 | +0.23(+1.00%) |
Dec 01, 2021 | 23.78 | 24.35 | 22.96 | 23.03 | 116,134 | -0.56(-2.37%) |
Nov 30, 2021 | 22.87 | 23.77 | 22.69 | 23.59 | 77,588 | +0.57(+2.48%) |
Nov 29, 2021 | 24.11 | 24.11 | 22.97 | 23.02 | 89,096 | -0.42(-1.79%) |
Nov 26, 2021 | 23.50 | 23.88 | 22.82 | 23.44 | 62,200 | -0.56(-2.33%) |
Nov 24, 2021 | 23.91 | 24.59 | 23.83 | 24.00 | 71,978 | +0.03(+0.13%) |
Nov 23, 2021 | 24.05 | 24.25 | 23.23 | 23.97 | 76,856 | -0.21(-0.87%) |
Nov 22, 2021 | 23.88 | 24.58 | 23.50 | 24.18 | 88,573 | -0.39(-1.59%) |
Nov 19, 2021 | 24.47 | 24.91 | 24.07 | 24.57 | 94,913 | +0.07(+0.29%) |
Nov 18, 2021 | 24.80 | 24.58 | 24.23 | 24.50 | 114,006 | -0.25(-1.01%) |
Nov 17, 2021 | 25.18 | 25.26 | 24.68 | 24.75 | 61,354 | -0.33(-1.32%) |
Nov 16, 2021 | 24.51 | 25.12 | 24.48 | 25.08 | 68,072 | +0.37(+1.50%) |
Nov 15, 2021 | 24.25 | 24.74 | 24.11 | 24.71 | 72,722 | +0.47(+1.94%) |
Nov 12, 2021 | 23.47 | 24.67 | 23.37 | 24.24 | 115,884 | +0.87(+3.72%) |
Nov 11, 2021 | 23.29 | 23.65 | 22.95 | 23.37 | 96,882 | +0.27(+1.17%) |
Nov 10, 2021 | 23.24 | 23.10 | 83,370 | -0.26(-1.11%) | ||
Nov 09, 2021 | 23.23 | 23.74 | 23.04 | 23.36 | 63,103 | +0.18(+0.78%) |
Nov 08, 2021 | 23.56 | 23.79 | 23.03 | 23.18 | 117,959 | -0.31(-1.32%) |
Nov 05, 2021 | 23.39 | 23.60 | 22.81 | 23.49 | 210,161 | +0.25(+1.08%) |
Nov 04, 2021 | 23.53 | 23.85 | 22.95 | 23.24 | 82,105 | -0.22(-0.94%) |
Nov 03, 2021 | 22.39 | 23.85 | 22.39 | 23.46 | 144,297 | +0.91(+4.04%) |
Nov 02, 2021 | 22.62 | 22.89 | 21.85 | 22.55 | 160,923 | -0.17(-0.75%) |
Nov 01, 2021 | 22.90 | 23.35 | 22.54 | 22.72 | 130,687 | -0.06(-0.26%) |
Oct 29, 2021 | 22.21 | 23.04 | 22.21 | 22.78 | 254,688 | +0.58(+2.61%) |
Oct 28, 2021 | 21.95 | 22.38 | 21.91 | 22.20 | 288,139 | +0.41(+1.88%) |
Oct 27, 2021 | 22.88 | 23.06 | 21.71 | 21.79 | 426,653 | -1.13(-4.93%) |
Oct 26, 2021 | 23.76 | 22.84 | 22.92 | 79,045 | -0.86(-3.62%) | |
Oct 25, 2021 | 23.63 | 24.21 | 23.63 | 23.78 | 58,567 | +0.12(+0.51%) |
Oct 22, 2021 | 23.81 | 23.87 | 23.47 | 23.66 | 47,324 | -0.25(-1.05%) |
Oct 21, 2021 | 23.84 | 24.21 | 23.70 | 23.91 | 55,727 | -0.07(-0.29%) |
Oct 20, 2021 | 24.11 | 24.54 | 23.61 | 23.98 | 100,554 | -0.02(-0.08%) |
Oct 19, 2021 | 24.39 | 24.39 | 23.81 | 24.00 | 62,837 | -0.07(-0.29%) |
Oct 18, 2021 | 23.36 | 24.24 | 23.36 | 24.07 | 85,171 | +0.71(+3.04%) |
Oct 15, 2021 | 23.85 | 24.47 | 23.32 | 23.36 | 146,842 | -0.67(-2.79%) |
Oct 14, 2021 | 23.60 | 24.48 | 23.45 | 24.03 | 73,445 | +0.14(+0.59%) |
Oct 13, 2021 | 24.24 | 24.29 | 23.77 | 23.89 | 67,963 | -0.27(-1.12%) |
Oct 12, 2021 | 24.16 | 24.32 | 23.81 | 24.16 | 109,899 | +0.20(+0.83%) |
Oct 11, 2021 | 24.46 | 24.64 | 23.86 | 23.96 | 84,214 | -0.57(-2.32%) |
Oct 08, 2021 | 25.07 | 25.07 | 24.53 | 24.53 | 58,428 | -0.34(-1.37%) |
Oct 07, 2021 | 24.76 | 25.45 | 24.76 | 24.87 | 150,446 | +0.42(+1.72%) |
Oct 06, 2021 | 24.57 | 24.75 | 24.19 | 24.45 | 93,528 | -0.47(-1.89%) |
Oct 05, 2021 | 24.80 | 25.45 | 24.38 | 24.92 | 132,536 | +0.30(+1.22%) |
Oct 04, 2021 | 24.34 | 24.87 | 24.07 | 24.62 | 136,196 | +0.16(+0.65%) |
Oct 01, 2021 | 24.57 | 24.85 | 23.26 | 24.46 | 367,548 | -0.10(-0.41%) |
Sep 30, 2021 | 25.35 | 25.49 | 24.53 | 24.56 | 146,394 | -0.94(-3.69%) |
Sep 29, 2021 | 25.20 | 25.87 | 25.02 | 25.50 | 73,854 | +0.25(+0.99%) |
Sep 28, 2021 | 25.75 | 25.76 | 25.03 | 25.25 | 55,830 | -0.46(-1.79%) |
Sep 27, 2021 | 25.42 | 26.02 | 25.42 | 25.71 | 84,462 | +0.20(+0.78%) |
Sep 24, 2021 | 25.56 | 25.72 | 24.98 | 25.51 | 72,386 | -0.16(-0.62%) |
Sep 23, 2021 | 25.10 | 25.89 | 25.08 | 25.67 | 99,874 | +0.65(+2.60%) |
Sep 22, 2021 | 25.10 | 25.44 | 24.53 | 25.02 | 125,863 | -0.10(-0.40%) |
Sep 21, 2021 | 25.80 | 25.85 | 24.10 | 25.12 | 252,162 | -0.56(-2.18%) |
Sep 20, 2021 | 25.44 | 26.08 | 25.40 | 25.68 | 156,782 | -0.31(-1.19%) |
Sep 17, 2021 | 25.46 | 26.13 | 25.40 | 25.99 | 238,716 | +0.69(+2.73%) |
Sep 16, 2021 | 24.97 | 25.40 | 24.82 | 25.30 | 139,313 | +0.22(+0.88%) |
Sep 15, 2021 | 24.84 | 25.27 | 24.67 | 25.08 | 128,747 | +0.14(+0.56%) |
Sep 14, 2021 | 24.92 | 25.83 | 24.77 | 24.94 | 273,776 | +0.69(+2.85%) |
Sep 13, 2021 | 26.00 | 26.00 | 24.15 | 24.25 | 230,449 | -1.65(-6.37%) |
Sep 10, 2021 | 25.32 | 27.25 | 25.26 | 25.90 | 492,957 | -0.33(-1.26%) |
Sep 09, 2021 | 25.66 | 26.58 | 25.54 | 26.23 | 274,970 | +0.93(+3.68%) |
Sep 08, 2021 | 25.48 | 25.80 | 25.06 | 25.30 | 111,641 | -0.34(-1.33%) |
Sep 07, 2021 | 26.77 | 26.85 | 25.42 | 25.64 | 109,274 | -0.52(-1.99%) |
Sep 03, 2021 | 25.29 | 26.20 | 24.87 | 26.16 | 213,800 | +0.85(+3.36%) |
Sep 02, 2021 | 27.29 | 27.29 | 24.71 | 25.31 | 441,157 | -2.09(-7.63%) |
Sep 01, 2021 | 27.94 | 28.07 | 27.22 | 27.40 | 172,727 | -0.43(-1.55%) |
Aug 31, 2021 | 27.46 | 28.14 | 27.15 | 27.83 | 73,911 | +0.31(+1.13%) |
Aug 30, 2021 | 27.40 | 27.73 | 26.71 | 27.52 | 108,784 | +0.31(+1.14%) |
Aug 27, 2021 | 26.92 | 27.40 | 26.55 | 27.21 | 65,712 | +0.37(+1.38%) |
Aug 26, 2021 | 27.40 | 27.82 | 26.61 | 26.84 | 78,066 | -0.37(-1.36%) |
Aug 25, 2021 | 26.85 | 28.19 | 26.85 | 27.21 | 91,810 | +0.35(+1.30%) |
Aug 24, 2021 | 26.70 | 27.23 | 26.66 | 26.86 | 52,361 | +0.10(+0.37%) |
Aug 23, 2021 | 27.30 | 27.86 | 26.40 | 26.76 | 82,751 | -0.33(-1.22%) |
Aug 20, 2021 | 26.20 | 27.11 | 26.20 | 27.09 | 85,404 | +0.68(+2.57%) |
Aug 19, 2021 | 26.05 | 26.94 | 25.55 | 26.41 | 93,670 | +0.08(+0.30%) |
Aug 18, 2021 | 26.86 | 27.59 | 26.17 | 26.33 | 120,964 | -0.26(-0.98%) |
Aug 17, 2021 | 27.45 | 27.79 | 26.43 | 26.59 | 147,701 | -0.96(-3.48%) |
Aug 16, 2021 | 27.41 | 28.03 | 26.83 | 27.55 | 68,490 | +0.04(+0.15%) |
Aug 13, 2021 | 28.17 | 28.30 | 27.47 | 27.51 | 100,152 | -0.64(-2.27%) |
Aug 12, 2021 | 29.41 | 29.83 | 28.02 | 28.15 | 163,172 | -1.53(-5.15%) |
Aug 11, 2021 | 29.29 | 29.89 | 28.74 | 29.68 | 173,441 | +0.53(+1.82%) |
Aug 10, 2021 | 29.04 | 29.19 | 28.60 | 29.15 | 142,240 | +0.13(+0.45%) |
Aug 09, 2021 | 28.50 | 29.13 | 28.03 | 29.02 | 126,829 | +0.36(+1.26%) |
Aug 06, 2021 | 28.12 | 28.70 | 27.77 | 28.66 | 120,112 | +0.54(+1.92%) |
Aug 05, 2021 | 27.78 | 28.23 | 27.42 | 28.12 | 85,023 | +0.69(+2.52%) |
Aug 04, 2021 | 28.08 | 28.41 | 27.38 | 27.43 | 75,888 | -0.91(-3.21%) |
Aug 03, 2021 | 27.96 | 28.73 | 27.46 | 28.34 | 90,526 | +0.48(+1.72%) |