Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.84 | 12.84 | 12.43 | 12.65 | 130,533 | -0.17(-1.33%) |
Mar 30, 2022 | 12.88 | 13.26 | 12.77 | 12.82 | 154,389 | -0.02(-0.16%) |
Mar 29, 2022 | 12.76 | 12.98 | 12.62 | 12.84 | 120,260 | +0.19(+1.50%) |
Mar 28, 2022 | 12.34 | 12.97 | 12.21 | 12.65 | 263,425 | +0.37(+3.01%) |
Mar 25, 2022 | 12.27 | 12.39 | 12.05 | 12.28 | 154,354 | +0.21(+1.74%) |
Mar 24, 2022 | 11.96 | 12.09 | 11.62 | 12.07 | 112,210 | +0.24(+2.03%) |
Mar 23, 2022 | 12.14 | 12.14 | 11.72 | 11.83 | 156,386 | -0.38(-3.11%) |
Mar 22, 2022 | 11.86 | 12.24 | 11.86 | 12.21 | 120,689 | +0.43(+3.65%) |
Mar 21, 2022 | 11.75 | 12.09 | 11.70 | 11.78 | 186,862 | +0.03(+0.26%) |
Mar 18, 2022 | 11.71 | 12.29 | 11.64 | 11.75 | 719,383 | +0.00(+0.00%) |
Mar 17, 2022 | 11.73 | 11.87 | 11.53 | 11.75 | 248,402 | -0.08(-0.68%) |
Mar 16, 2022 | 11.74 | 11.87 | 11.58 | 11.83 | 310,740 | +0.25(+2.16%) |
Mar 15, 2022 | 11.76 | 11.89 | 11.30 | 11.58 | 252,827 | -0.14(-1.19%) |
Mar 14, 2022 | 12.01 | 12.16 | 11.57 | 11.72 | 257,289 | -0.16(-1.35%) |
Mar 11, 2022 | 11.11 | 12.25 | 11.04 | 11.88 | 466,138 | -1.46(-10.94%) |
Mar 10, 2022 | 13.13 | 13.39 | 12.93 | 13.34 | 81,181 | +0.04(+0.30%) |
Mar 09, 2022 | 13.46 | 13.57 | 13.25 | 13.30 | 101,384 | -0.02(-0.15%) |
Mar 08, 2022 | 13.60 | 13.74 | 13.25 | 13.32 | 81,424 | -0.15(-1.11%) |
Mar 07, 2022 | 13.33 | 13.74 | 13.26 | 13.47 | 102,358 | +0.20(+1.51%) |
Mar 04, 2022 | 13.28 | 13.45 | 12.98 | 13.27 | 114,752 | -0.14(-1.04%) |
Mar 03, 2022 | 13.27 | 13.42 | 13.18 | 13.41 | 73,609 | +0.20(+1.51%) |
Mar 02, 2022 | 12.98 | 13.26 | 12.98 | 13.21 | 69,267 | +0.27(+2.09%) |
Mar 01, 2022 | 13.00 | 13.47 | 12.74 | 12.94 | 128,398 | -0.04(-0.31%) |
Feb 28, 2022 | 13.27 | 13.46 | 12.96 | 12.98 | 101,847 | -0.29(-2.19%) |
Feb 25, 2022 | 13.06 | 13.43 | 13.11 | 13.27 | 105,485 | +0.27(+2.08%) |
Feb 24, 2022 | 12.70 | 13.05 | 12.54 | 13.00 | 70,718 | +0.15(+1.17%) |
Feb 23, 2022 | 13.31 | 13.34 | 12.82 | 12.85 | 61,960 | -0.41(-3.09%) |
Feb 22, 2022 | 13.29 | 13.36 | 13.01 | 13.26 | 74,528 | -0.02(-0.15%) |
Feb 18, 2022 | 13.28 | 0 | -0.11(-0.82%) | |||
Feb 17, 2022 | 13.26 | 13.54 | 13.10 | 13.39 | 84,687 | +0.11(+0.83%) |
Feb 16, 2022 | 13.15 | 13.34 | 13.02 | 13.28 | 75,726 | +0.20(+1.53%) |
Feb 15, 2022 | 13.13 | 13.51 | 13.01 | 13.08 | 137,784 | +0.12(+0.93%) |
Feb 14, 2022 | 13.50 | 13.65 | 12.89 | 12.96 | 290,043 | -0.44(-3.28%) |
Feb 11, 2022 | 13.46 | 13.58 | 13.16 | 13.40 | 135,398 | +0.10(+0.75%) |
Feb 10, 2022 | 13.39 | 13.59 | 13.24 | 13.30 | 89,480 | -0.25(-1.85%) |
Feb 09, 2022 | 13.65 | 14.09 | 13.49 | 13.55 | 67,508 | -0.06(-0.44%) |
Feb 08, 2022 | 13.40 | 13.66 | 13.35 | 13.61 | 52,500 | +0.22(+1.64%) |
Feb 07, 2022 | 13.54 | 13.56 | 13.26 | 13.39 | 82,572 | -0.03(-0.22%) |
Feb 04, 2022 | 13.37 | 13.46 | 13.12 | 13.42 | 68,316 | -0.04(-0.30%) |
Feb 03, 2022 | 13.82 | 13.43 | 13.46 | 81,646 | -0.47(-3.37%) | |
Feb 02, 2022 | 14.41 | 14.41 | 13.77 | 13.93 | 90,106 | -0.09(-0.64%) |
Feb 01, 2022 | 14.25 | 14.25 | 13.73 | 14.02 | 121,596 | -0.25(-1.75%) |
Jan 31, 2022 | 13.63 | 14.30 | 14.27 | 129,151 | +0.64(+4.70%) | |
Jan 28, 2022 | 13.47 | 13.63 | 13.12 | 13.63 | 129,823 | +0.09(+0.66%) |
Jan 27, 2022 | 13.69 | 13.82 | 13.48 | 13.54 | 96,053 | -0.10(-0.73%) |
Jan 26, 2022 | 13.71 | 13.99 | 13.49 | 13.64 | 134,790 | -0.06(-0.44%) |
Jan 25, 2022 | 13.74 | 13.89 | 13.55 | 13.70 | 115,429 | -0.22(-1.58%) |
Jan 24, 2022 | 13.48 | 13.97 | 13.23 | 13.92 | 174,497 | +0.37(+2.73%) |
Jan 21, 2022 | 13.60 | 13.84 | 13.53 | 13.55 | 176,009 | -0.19(-1.38%) |
Jan 20, 2022 | 13.85 | 14.14 | 13.67 | 13.74 | 149,481 | -0.06(-0.43%) |
Jan 19, 2022 | 13.69 | 13.93 | 13.63 | 13.80 | 160,900 | +0.22(+1.62%) |
Jan 18, 2022 | 13.75 | 13.75 | 13.31 | 13.58 | 166,825 | -0.28(-2.02%) |
Jan 14, 2022 | 13.86 | 0 | -0.15(-1.07%) | |||
Jan 13, 2022 | 14.26 | 14.43 | 13.92 | 14.01 | 126,980 | -0.23(-1.62%) |
Jan 12, 2022 | 14.54 | 14.74 | 14.13 | 14.24 | 100,307 | -0.34(-2.33%) |
Jan 11, 2022 | 14.50 | 14.62 | 14.22 | 14.58 | 119,506 | +0.10(+0.69%) |
Jan 10, 2022 | 14.79 | 14.95 | 14.41 | 14.48 | 194,191 | -0.46(-3.08%) |
Jan 07, 2022 | 15.11 | 15.25 | 14.87 | 14.94 | 189,150 | -0.17(-1.13%) |
Jan 06, 2022 | 15.01 | 15.38 | 14.60 | 15.11 | 474,584 | +0.08(+0.53%) |
Jan 05, 2022 | 15.27 | 15.54 | 15.01 | 15.03 | 104,890 | -0.25(-1.64%) |
Jan 04, 2022 | 15.90 | 16.00 | 15.28 | 15.28 | 128,233 | -0.61(-3.84%) |
Jan 03, 2022 | 15.77 | 15.97 | 15.53 | 15.89 | 144,353 | +0.19(+1.21%) |
Dec 31, 2021 | 15.76 | 15.94 | 15.64 | 15.70 | 177,195 | -0.06(-0.38%) |
Dec 30, 2021 | 15.80 | 16.10 | 15.59 | 15.76 | 154,836 | -0.05(-0.32%) |
Dec 29, 2021 | 15.86 | 16.23 | 15.74 | 15.81 | 163,781 | -0.06(-0.38%) |
Dec 28, 2021 | 15.74 | 16.15 | 15.69 | 15.87 | 182,826 | +0.02(+0.13%) |
Dec 27, 2021 | 15.82 | 16.24 | 15.71 | 15.85 | 139,013 | +0.03(+0.19%) |
Dec 23, 2021 | 15.56 | 16.36 | 15.51 | 15.82 | 468,931 | -1.47(-8.50%) |
Dec 22, 2021 | 17.70 | 17.85 | 16.95 | 17.29 | 229,750 | -0.49(-2.76%) |
Dec 21, 2021 | 17.83 | 17.92 | 16.11 | 17.78 | 376,824 | -0.02(-0.11%) |
Dec 20, 2021 | 18.02 | 18.22 | 17.71 | 17.80 | 148,814 | -0.45(-2.47%) |
Dec 17, 2021 | 17.70 | 18.46 | 17.39 | 18.25 | 479,296 | +0.44(+2.47%) |
Dec 16, 2021 | 18.18 | 18.54 | 17.76 | 17.81 | 120,129 | -0.26(-1.44%) |
Dec 15, 2021 | 17.89 | 18.18 | 17.47 | 18.07 | 175,261 | +0.29(+1.63%) |
Dec 14, 2021 | 18.21 | 18.48 | 17.67 | 17.78 | 267,477 | -0.45(-2.47%) |
Dec 13, 2021 | 18.48 | 18.70 | 18.02 | 18.23 | 181,708 | -0.21(-1.14%) |
Dec 10, 2021 | 18.49 | 19.00 | 18.29 | 18.44 | 86,467 | -0.22(-1.18%) |
Dec 09, 2021 | 18.61 | 18.82 | 18.46 | 18.66 | 51,689 | -0.07(-0.37%) |
Dec 08, 2021 | 19.01 | 19.01 | 18.09 | 18.73 | 51,592 | -0.21(-1.11%) |
Dec 07, 2021 | 18.47 | 19.21 | 17.80 | 18.94 | 73,241 | +0.64(+3.50%) |
Dec 06, 2021 | 18.26 | 18.57 | 18.00 | 18.30 | 119,174 | +0.33(+1.84%) |
Dec 03, 2021 | 17.74 | 18.07 | 17.46 | 17.97 | 102,474 | +0.26(+1.47%) |
Dec 02, 2021 | 17.50 | 18.40 | 17.41 | 17.71 | 69,405 | +0.36(+2.07%) |
Dec 01, 2021 | 18.17 | 19.06 | 17.30 | 17.35 | 120,896 | -0.36(-2.03%) |
Nov 30, 2021 | 18.28 | 18.32 | 17.64 | 17.71 | 227,297 | -0.72(-3.91%) |
Nov 29, 2021 | 19.09 | 19.09 | 18.39 | 18.43 | 79,226 | -0.28(-1.50%) |
Nov 26, 2021 | 19.08 | 19.15 | 18.14 | 18.71 | 95,299 | -0.82(-4.20%) |
Nov 24, 2021 | 19.42 | 19.59 | 19.40 | 19.53 | 42,397 | -0.03(-0.15%) |
Nov 23, 2021 | 19.43 | 19.62 | 19.30 | 19.56 | 68,550 | +0.19(+0.98%) |
Nov 22, 2021 | 19.44 | 19.74 | 19.30 | 19.37 | 85,254 | +0.05(+0.26%) |
Nov 19, 2021 | 18.94 | 19.50 | 18.94 | 19.32 | 72,341 | +0.32(+1.68%) |
Nov 18, 2021 | 19.46 | 19.04 | 18.84 | 19.00 | 138,642 | -0.49(-2.51%) |
Nov 17, 2021 | 20.01 | 20.01 | 19.43 | 19.49 | 101,763 | -0.58(-2.89%) |
Nov 16, 2021 | 20.36 | 20.36 | 19.95 | 20.07 | 135,887 | -0.08(-0.40%) |
Nov 15, 2021 | 20.31 | 20.34 | 20.10 | 20.15 | 114,932 | -0.18(-0.89%) |
Nov 12, 2021 | 20.51 | 20.60 | 20.03 | 20.33 | 185,506 | -0.19(-0.93%) |
Nov 11, 2021 | 20.40 | 20.79 | 20.23 | 20.52 | 207,967 | +0.17(+0.84%) |
Nov 10, 2021 | 20.21 | 20.35 | 141,397 | +0.37(+1.85%) | ||
Nov 09, 2021 | 20.11 | 20.15 | 19.77 | 19.98 | 77,005 | -0.09(-0.45%) |
Nov 08, 2021 | 20.50 | 20.50 | 19.98 | 20.07 | 116,251 | -0.34(-1.67%) |
Nov 05, 2021 | 20.17 | 20.55 | 20.11 | 20.41 | 177,642 | +0.38(+1.90%) |
Nov 04, 2021 | 20.24 | 20.33 | 19.94 | 20.03 | 117,111 | -0.17(-0.84%) |
Nov 03, 2021 | 19.99 | 20.43 | 19.83 | 20.20 | 135,689 | +0.27(+1.35%) |
Nov 02, 2021 | 19.53 | 20.11 | 19.26 | 19.93 | 301,915 | +0.49(+2.52%) |
Nov 01, 2021 | 19.00 | 19.87 | 18.99 | 19.44 | 287,133 | +0.45(+2.37%) |
Oct 29, 2021 | 18.62 | 19.00 | 18.62 | 18.99 | 142,746 | +0.34(+1.82%) |
Oct 28, 2021 | 18.50 | 18.70 | 18.50 | 18.65 | 62,105 | +0.23(+1.25%) |
Oct 27, 2021 | 18.57 | 18.78 | 18.36 | 18.42 | 62,593 | -0.26(-1.39%) |
Oct 26, 2021 | 18.86 | 18.68 | 72,374 | -0.12(-0.64%) | ||
Oct 25, 2021 | 18.92 | 18.92 | 18.72 | 18.80 | 51,331 | +0.02(+0.11%) |
Oct 22, 2021 | 18.67 | 18.96 | 18.78 | 55,031 | +0.03(+0.16%) | |
Oct 21, 2021 | 18.76 | 18.81 | 18.41 | 18.75 | 66,369 | +0.04(+0.21%) |
Oct 20, 2021 | 18.78 | 19.00 | 18.70 | 18.71 | 50,695 | -0.10(-0.53%) |
Oct 19, 2021 | 18.82 | 18.85 | 18.44 | 18.81 | 107,356 | -0.05(-0.27%) |
Oct 18, 2021 | 19.01 | 19.07 | 18.81 | 18.86 | 57,289 | -0.17(-0.89%) |
Oct 15, 2021 | 19.35 | 19.35 | 18.62 | 19.03 | 116,850 | +0.02(+0.11%) |
Oct 14, 2021 | 19.17 | 19.36 | 18.64 | 19.01 | 164,323 | +0.06(+0.32%) |
Oct 13, 2021 | 18.88 | 18.99 | 18.67 | 18.95 | 57,002 | +0.09(+0.48%) |
Oct 12, 2021 | 18.74 | 19.07 | 18.52 | 18.86 | 68,787 | +0.19(+1.02%) |
Oct 11, 2021 | 18.47 | 18.86 | 18.18 | 18.67 | 46,807 | +0.17(+0.92%) |
Oct 08, 2021 | 18.83 | 18.99 | 18.36 | 18.50 | 76,420 | -0.40(-2.12%) |
Oct 07, 2021 | 18.38 | 19.15 | 18.08 | 18.90 | 661,967 | +0.70(+3.85%) |
Oct 06, 2021 | 18.64 | 18.64 | 18.10 | 18.20 | 160,745 | -0.57(-3.04%) |
Oct 05, 2021 | 18.55 | 18.94 | 18.43 | 18.77 | 110,244 | +0.24(+1.30%) |
Oct 04, 2021 | 18.62 | 18.82 | 18.25 | 18.53 | 105,768 | -0.20(-1.07%) |
Oct 01, 2021 | 18.47 | 18.77 | 18.15 | 18.73 | 103,490 | +0.35(+1.90%) |
Sep 30, 2021 | 18.94 | 18.98 | 18.32 | 18.38 | 111,001 | -0.48(-2.55%) |
Sep 29, 2021 | 18.64 | 18.93 | 18.57 | 18.86 | 104,999 | +0.30(+1.62%) |
Sep 28, 2021 | 19.42 | 19.48 | 18.54 | 18.56 | 116,262 | -0.80(-4.13%) |
Sep 27, 2021 | 19.38 | 19.58 | 19.23 | 19.36 | 101,633 | +0.01(+0.05%) |
Sep 24, 2021 | 19.50 | 19.70 | 19.30 | 19.35 | 97,659 | -0.15(-0.77%) |
Sep 23, 2021 | 19.60 | 19.89 | 19.47 | 19.50 | 126,163 | +0.06(+0.31%) |
Sep 22, 2021 | 19.43 | 19.69 | 19.28 | 19.44 | 123,936 | +0.06(+0.31%) |
Sep 21, 2021 | 19.59 | 19.66 | 19.04 | 19.38 | 166,278 | -0.21(-1.07%) |
Sep 20, 2021 | 19.63 | 19.75 | 19.30 | 19.59 | 214,594 | -0.40(-2.00%) |
Sep 17, 2021 | 19.20 | 20.13 | 19.07 | 19.99 | 1,532,982 | +0.84(+4.39%) |
Sep 16, 2021 | 18.19 | 19.20 | 18.08 | 19.15 | 345,634 | +1.09(+6.04%) |
Sep 15, 2021 | 18.08 | 18.45 | 17.95 | 18.06 | 464,734 | -0.41(-2.22%) |
Sep 14, 2021 | 19.50 | 19.87 | 17.81 | 18.47 | 551,080 | -2.01(-9.81%) |
Sep 13, 2021 | 20.83 | 21.03 | 20.25 | 20.48 | 197,351 | -0.10(-0.49%) |
Sep 10, 2021 | 19.99 | 20.91 | 19.84 | 20.58 | 216,002 | +0.76(+3.83%) |
Sep 09, 2021 | 19.71 | 20.00 | 19.56 | 19.82 | 152,943 | +0.01(+0.05%) |
Sep 08, 2021 | 19.55 | 20.03 | 19.55 | 19.81 | 49,239 | +0.13(+0.66%) |
Sep 07, 2021 | 20.23 | 20.23 | 19.54 | 19.68 | 101,624 | -0.50(-2.48%) |
Sep 03, 2021 | 20.25 | 20.37 | 20.08 | 20.18 | 88,758 | -0.07(-0.35%) |
Sep 02, 2021 | 20.88 | 21.50 | 20.20 | 20.25 | 207,257 | -0.55(-2.64%) |
Sep 01, 2021 | 20.84 | 20.87 | 20.52 | 20.80 | 80,918 | +0.06(+0.29%) |
Aug 31, 2021 | 20.49 | 20.87 | 20.20 | 20.74 | 251,674 | +0.24(+1.17%) |
Aug 30, 2021 | 21.03 | 21.29 | 20.40 | 20.50 | 127,489 | -0.41(-1.96%) |
Aug 27, 2021 | 20.28 | 21.00 | 20.22 | 20.91 | 144,446 | +0.62(+3.06%) |
Aug 26, 2021 | 20.20 | 20.68 | 20.02 | 20.29 | 128,976 | +0.24(+1.20%) |
Aug 25, 2021 | 19.89 | 20.23 | 19.45 | 20.05 | 181,558 | +0.41(+2.09%) |
Aug 24, 2021 | 20.17 | 20.19 | 19.51 | 19.64 | 69,702 | -0.29(-1.46%) |
Aug 23, 2021 | 19.95 | 20.34 | 19.88 | 19.93 | 67,514 | +0.17(+0.86%) |
Aug 20, 2021 | 19.46 | 19.83 | 19.46 | 19.76 | 97,985 | +0.20(+1.02%) |
Aug 19, 2021 | 19.39 | 19.60 | 19.36 | 19.56 | 76,683 | +0.15(+0.77%) |
Aug 18, 2021 | 19.52 | 19.72 | 19.28 | 19.41 | 91,562 | -0.14(-0.72%) |
Aug 17, 2021 | 19.39 | 19.63 | 19.25 | 19.55 | 57,082 | +0.02(+0.10%) |
Aug 16, 2021 | 19.48 | 19.66 | 19.24 | 19.53 | 45,236 | +0.00(+0.00%) |
Aug 13, 2021 | 19.47 | 19.85 | 19.14 | 19.53 | 33,793 | +0.12(+0.62%) |
Aug 12, 2021 | 19.54 | 19.75 | 19.13 | 19.41 | 115,936 | -0.20(-1.02%) |
Aug 11, 2021 | 19.60 | 20.22 | 19.48 | 19.61 | 111,517 | +0.14(+0.72%) |
Aug 10, 2021 | 19.52 | 19.75 | 19.30 | 19.47 | 43,545 | +0.01(+0.05%) |
Aug 09, 2021 | 19.51 | 19.80 | 19.43 | 19.46 | 90,253 | -0.04(-0.21%) |
Aug 06, 2021 | 19.25 | 19.57 | 19.15 | 19.50 | 117,911 | +0.42(+2.20%) |
Aug 05, 2021 | 18.77 | 19.18 | 18.69 | 19.08 | 67,005 | +0.40(+2.14%) |
Aug 04, 2021 | 18.75 | 19.18 | 18.58 | 18.68 | 92,731 | -0.32(-1.68%) |
Aug 03, 2021 | 18.92 | 19.20 | 18.82 | 19.00 | 67,875 | -0.03(-0.16%) |
Aug 02, 2021 | 19.46 | 19.59 | 18.82 | 19.03 | 101,035 | -0.34(-1.76%) |
Jul 30, 2021 | 19.68 | 19.77 | 19.31 | 19.37 | 91,894 | -0.31(-1.58%) |
Jul 29, 2021 | 19.66 | 19.76 | 19.47 | 19.68 | 106,539 | +0.26(+1.34%) |
Jul 28, 2021 | 19.42 | 19.60 | 19.19 | 19.42 | 120,937 | +0.20(+1.04%) |
Jul 27, 2021 | 19.20 | 19.39 | 19.12 | 19.22 | 64,282 | -0.09(-0.47%) |
Jul 26, 2021 | 19.47 | 19.74 | 19.25 | 19.31 | 72,583 | -0.06(-0.31%) |
Jul 23, 2021 | 19.41 | 19.45 | 19.08 | 19.37 | 66,339 | +0.10(+0.52%) |
Jul 22, 2021 | 19.67 | 19.73 | 19.21 | 19.27 | 74,212 | -0.49(-2.48%) |
Jul 21, 2021 | 19.90 | 20.08 | 19.67 | 19.76 | 90,510 | -0.02(-0.10%) |
Jul 20, 2021 | 19.43 | 19.92 | 19.26 | 19.78 | 245,092 | +0.51(+2.65%) |
Jul 19, 2021 | 19.21 | 19.46 | 18.87 | 19.27 | 92,324 | -0.12(-0.62%) |
Jul 16, 2021 | 19.86 | 19.96 | 19.31 | 19.39 | 108,086 | -0.26(-1.32%) |
Jul 15, 2021 | 19.25 | 19.68 | 19.25 | 19.65 | 77,451 | +0.28(+1.45%) |
Jul 14, 2021 | 20.20 | 20.20 | 19.10 | 19.37 | 125,672 | -0.71(-3.54%) |
Jul 13, 2021 | 20.43 | 20.85 | 20.08 | 20.08 | 191,056 | -0.41(-2.00%) |
Jul 12, 2021 | 20.74 | 20.80 | 20.22 | 20.49 | 424,362 | -0.16(-0.77%) |
Jul 09, 2021 | 20.56 | 20.82 | 20.46 | 20.65 | 343,212 | +0.27(+1.32%) |
Jul 08, 2021 | 19.96 | 20.61 | 19.75 | 20.38 | 178,092 | +0.08(+0.39%) |
Jul 07, 2021 | 20.51 | 20.68 | 20.02 | 20.30 | 200,779 | -0.35(-1.69%) |
Jul 06, 2021 | 20.81 | 20.81 | 20.32 | 20.65 | 233,114 | -0.16(-0.77%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.57 | 20.81 | 90,697 | -0.09(-0.43%) |
Jul 01, 2021 | 20.80 | 21.07 | 20.52 | 20.90 | 148,236 | +0.19(+0.92%) |
Jun 30, 2021 | 20.70 | 20.77 | 20.50 | 20.71 | 136,534 | -0.07(-0.34%) |
Jun 29, 2021 | 21.00 | 21.08 | 20.74 | 20.78 | 126,722 | -0.11(-0.53%) |
Jun 28, 2021 | 21.18 | 21.22 | 20.67 | 20.89 | 172,771 | -0.42(-1.97%) |
Jun 25, 2021 | 21.66 | 21.82 | 20.81 | 21.31 | 3,797,819 | -0.35(-1.62%) |
Jun 24, 2021 | 21.67 | 21.94 | 21.49 | 21.66 | 244,607 | +0.23(+1.07%) |
Jun 23, 2021 | 21.90 | 21.97 | 21.32 | 21.43 | 240,250 | -0.27(-1.24%) |
Jun 22, 2021 | 22.17 | 22.33 | 21.60 | 21.70 | 329,127 | -0.35(-1.59%) |
Jun 21, 2021 | 21.06 | 22.18 | 21.06 | 22.05 | 374,820 | +0.99(+4.70%) |
Jun 18, 2021 | 22.33 | 22.40 | 21.01 | 21.06 | 494,558 | -1.47(-6.52%) |
Jun 17, 2021 | 22.64 | 22.66 | 22.16 | 22.53 | 285,359 | -0.08(-0.35%) |
Jun 16, 2021 | 22.51 | 22.77 | 22.15 | 22.61 | 313,207 | +0.19(+0.85%) |
Jun 15, 2021 | 22.50 | 22.90 | 22.18 | 22.42 | 228,812 | +0.12(+0.54%) |
Jun 14, 2021 | 22.61 | 22.88 | 22.22 | 22.30 | 283,913 | -0.39(-1.72%) |
Jun 11, 2021 | 21.82 | 22.93 | 21.13 | 22.69 | 484,364 | +0.81(+3.70%) |
Jun 10, 2021 | 21.93 | 22.17 | 21.44 | 21.88 | 231,729 | -0.05(-0.23%) |
Jun 09, 2021 | 22.16 | 22.40 | 21.70 | 21.93 | 263,036 | -0.07(-0.32%) |
Jun 08, 2021 | 21.72 | 22.36 | 21.69 | 22.00 | 285,875 | +0.01(+0.05%) |
Jun 07, 2021 | 20.33 | 22.01 | 20.26 | 21.99 | 515,562 | +1.69(+8.33%) |
Jun 04, 2021 | 20.32 | 20.35 | 20.08 | 20.30 | 101,665 | +0.06(+0.30%) |
Jun 03, 2021 | 20.41 | 20.46 | 19.94 | 20.24 | 152,729 | -0.24(-1.17%) |
Jun 02, 2021 | 20.53 | 20.83 | 20.35 | 20.48 | 121,679 | +0.04(+0.20%) |
Jun 01, 2021 | 20.37 | 20.80 | 20.27 | 20.44 | 117,318 | +0.13(+0.64%) |
May 28, 2021 | 20.52 | 20.95 | 20.13 | 20.31 | 89,559 | -0.16(-0.78%) |
May 27, 2021 | 20.49 | 20.69 | 20.25 | 20.47 | 281,249 | +0.15(+0.74%) |
May 26, 2021 | 20.05 | 20.36 | 19.79 | 20.32 | 115,798 | +0.21(+1.04%) |
May 25, 2021 | 20.68 | 20.81 | 20.00 | 20.11 | 102,451 | -0.53(-2.57%) |
May 24, 2021 | 20.38 | 20.90 | 20.23 | 20.64 | 148,976 | +0.35(+1.72%) |
May 21, 2021 | 20.45 | 20.60 | 20.28 | 20.29 | 170,977 | -0.14(-0.69%) |
May 20, 2021 | 19.55 | 20.45 | 19.55 | 20.43 | 181,799 | +0.89(+4.55%) |
May 19, 2021 | 19.58 | 19.63 | 19.33 | 19.54 | 100,057 | -0.16(-0.81%) |
May 18, 2021 | 19.55 | 19.87 | 19.42 | 19.70 | 83,627 | +0.15(+0.77%) |
May 17, 2021 | 19.74 | 19.74 | 19.33 | 19.55 | 125,819 | -0.14(-0.71%) |
May 14, 2021 | 19.15 | 19.88 | 19.00 | 19.69 | 183,964 | +0.75(+3.96%) |
May 13, 2021 | 18.98 | 19.25 | 18.80 | 18.94 | 103,259 | +0.03(+0.16%) |
May 12, 2021 | 18.43 | 19.24 | 18.43 | 18.91 | 116,885 | +0.55(+3.00%) |
May 11, 2021 | 19.03 | 19.73 | 17.79 | 18.36 | 267,332 | -1.41(-7.13%) |
May 10, 2021 | 19.84 | 19.91 | 19.52 | 19.77 | 45,367 | -0.08(-0.40%) |
May 07, 2021 | 19.30 | 20.05 | 18.91 | 19.85 | 101,037 | +0.51(+2.64%) |
May 06, 2021 | 20.50 | 20.50 | 19.09 | 19.34 | 224,670 | -1.14(-5.57%) |
May 05, 2021 | 20.30 | 20.83 | 19.98 | 20.48 | 360,314 | +0.21(+1.04%) |
May 04, 2021 | 20.37 | 20.43 | 19.88 | 20.27 | 87,358 | -0.23(-1.12%) |
May 03, 2021 | 20.25 | 20.50 | 19.93 | 20.50 | 165,099 | +0.30(+1.49%) |
Apr 30, 2021 | 20.32 | 20.32 | 19.87 | 20.20 | 100,300 | -0.18(-0.88%) |
Apr 29, 2021 | 20.48 | 20.48 | 19.84 | 20.38 | 112,725 | -0.05(-0.24%) |
Apr 28, 2021 | 20.27 | 20.47 | 20.20 | 20.43 | 131,406 | +0.11(+0.54%) |
Apr 27, 2021 | 20.10 | 20.47 | 20.06 | 20.32 | 148,564 | +0.26(+1.30%) |
Apr 26, 2021 | 19.95 | 20.50 | 19.78 | 20.06 | 389,948 | +0.14(+0.70%) |
Apr 23, 2021 | 19.80 | 20.00 | 19.64 | 19.92 | 161,200 | +0.23(+1.17%) |
Apr 22, 2021 | 19.84 | 20.00 | 19.30 | 19.69 | 174,686 | -0.12(-0.61%) |
Apr 21, 2021 | 19.70 | 19.95 | 19.54 | 19.81 | 154,196 | +0.21(+1.07%) |
Apr 20, 2021 | 19.53 | 19.85 | 19.30 | 19.60 | 111,626 | -0.03(-0.15%) |
Apr 19, 2021 | 19.95 | 19.95 | 19.51 | 19.63 | 85,230 | -0.28(-1.41%) |
Apr 16, 2021 | 20.00 | 20.21 | 19.61 | 19.91 | 174,200 | -0.06(-0.30%) |
Apr 15, 2021 | 19.86 | 20.20 | 19.32 | 19.97 | 208,474 | +0.11(+0.55%) |
Apr 14, 2021 | 19.67 | 20.00 | 19.38 | 19.86 | 267,662 | +0.33(+1.69%) |
Apr 13, 2021 | 19.71 | 19.84 | 19.22 | 19.53 | 134,620 | -0.10(-0.51%) |
Apr 12, 2021 | 19.81 | 19.87 | 19.48 | 19.63 | 79,947 | -0.25(-1.26%) |
Apr 09, 2021 | 19.85 | 20.26 | 19.64 | 19.88 | 480,100 | +0.05(+0.25%) |
Apr 08, 2021 | 19.85 | 20.00 | 19.30 | 19.83 | 1,162,571 | +0.01(+0.05%) |
Apr 07, 2021 | 19.85 | 19.99 | 19.62 | 19.82 | 162,359 | +0.00(+0.00%) |
Apr 06, 2021 | 19.74 | 19.99 | 19.53 | 19.82 | 483,599 | +0.09(+0.46%) |
Apr 05, 2021 | 19.86 | 20.21 | 19.23 | 19.73 | 163,421 | +0.57(+2.97%) |