Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.14 | 16.18 | 15.14 | 16.16 | 24,982 | +0.95(+6.25%) |
Apr 28, 2022 | 15.38 | 15.41 | 15.00 | 15.21 | 35,886 | -0.24(-1.55%) |
Apr 27, 2022 | 15.49 | 15.53 | 15.18 | 15.45 | 14,192 | +0.04(+0.26%) |
Apr 26, 2022 | 15.57 | 15.88 | 15.14 | 15.41 | 23,439 | -0.14(-0.90%) |
Apr 25, 2022 | 15.33 | 15.69 | 15.05 | 15.55 | 28,963 | -0.17(-1.08%) |
Apr 22, 2022 | 15.53 | 15.73 | 15.33 | 15.72 | 8,868 | +0.02(+0.13%) |
Apr 21, 2022 | 15.80 | 16.13 | 15.51 | 15.70 | 17,168 | -0.06(-0.38%) |
Apr 20, 2022 | 15.85 | 16.25 | 15.54 | 15.76 | 20,823 | -0.07(-0.44%) |
Apr 19, 2022 | 15.45 | 16.25 | 15.16 | 15.83 | 31,670 | +0.38(+2.46%) |
Apr 18, 2022 | 15.43 | 15.80 | 15.28 | 15.45 | 7,593 | -0.11(-0.71%) |
Apr 14, 2022 | 15.50 | 15.93 | 15.12 | 15.56 | 19,741 | +0.28(+1.83%) |
Apr 13, 2022 | 15.13 | 15.50 | 15.13 | 15.28 | 9,953 | -0.03(-0.20%) |
Apr 12, 2022 | 15.11 | 15.43 | 14.84 | 15.31 | 12,286 | +0.53(+3.59%) |
Apr 11, 2022 | 14.91 | 15.26 | 14.50 | 14.78 | 34,953 | -0.47(-3.08%) |
Apr 08, 2022 | 14.80 | 15.31 | 14.66 | 15.25 | 14,135 | +0.25(+1.67%) |
Apr 07, 2022 | 14.32 | 15.26 | 14.23 | 15.00 | 15,991 | +0.58(+4.02%) |
Apr 06, 2022 | 14.45 | 14.73 | 14.20 | 14.42 | 31,527 | -0.11(-0.76%) |
Apr 05, 2022 | 14.49 | 15.00 | 14.34 | 14.53 | 13,370 | -0.27(-1.82%) |
Apr 04, 2022 | 14.85 | 14.97 | 14.25 | 14.80 | 28,978 | -0.11(-0.74%) |
Apr 01, 2022 | 15.02 | 15.25 | 14.85 | 14.91 | 23,015 | -0.26(-1.71%) |
Mar 31, 2022 | 15.31 | 15.45 | 14.75 | 15.17 | 18,565 | -0.21(-1.37%) |
Mar 30, 2022 | 15.93 | 16.05 | 15.35 | 15.38 | 34,065 | -0.62(-3.87%) |
Mar 29, 2022 | 15.78 | 16.26 | 15.68 | 16.00 | 34,987 | +0.15(+0.95%) |
Mar 28, 2022 | 15.92 | 16.08 | 15.49 | 15.85 | 37,058 | +0.33(+2.13%) |
Mar 25, 2022 | 15.83 | 16.03 | 15.09 | 15.52 | 34,706 | +0.56(+3.74%) |
Mar 24, 2022 | 14.61 | 15.45 | 14.32 | 14.96 | 17,461 | +0.02(+0.13%) |
Mar 23, 2022 | 16.00 | 16.00 | 14.40 | 14.94 | 39,468 | -0.16(-1.06%) |
Mar 22, 2022 | 16.97 | 17.00 | 14.87 | 15.10 | 92,223 | -0.17(-1.11%) |
Mar 21, 2022 | 15.62 | 16.49 | 15.19 | 15.27 | 23,170 | -0.98(-6.03%) |
Mar 18, 2022 | 15.77 | 16.25 | 15.14 | 16.25 | 46,946 | +1.33(+8.91%) |
Mar 17, 2022 | 14.88 | 15.27 | 14.80 | 14.92 | 19,129 | -0.14(-0.93%) |
Mar 16, 2022 | 14.91 | 15.28 | 14.55 | 15.06 | 11,020 | +0.30(+2.03%) |
Mar 15, 2022 | 14.34 | 15.25 | 14.34 | 14.76 | 30,667 | +0.53(+3.72%) |
Mar 14, 2022 | 12.84 | 14.74 | 12.47 | 14.23 | 25,678 | +0.22(+1.57%) |
Mar 11, 2022 | 14.58 | 14.58 | 13.80 | 14.01 | 7,044 | -0.59(-4.04%) |
Mar 10, 2022 | 14.15 | 14.60 | 13.53 | 14.60 | 3,751 | +0.10(+0.69%) |
Mar 09, 2022 | 14.72 | 15.20 | 14.50 | 14.50 | 9,893 | +0.34(+2.40%) |
Mar 08, 2022 | 13.56 | 14.91 | 13.03 | 14.16 | 27,328 | +0.60(+4.42%) |
Mar 07, 2022 | 14.73 | 14.85 | 13.51 | 13.56 | 38,169 | -1.44(-9.60%) |
Mar 04, 2022 | 15.66 | 16.04 | 14.80 | 15.00 | 34,497 | -0.90(-5.66%) |
Mar 03, 2022 | 16.29 | 16.29 | 15.62 | 15.90 | 11,831 | +0.00(+0.00%) |
Mar 02, 2022 | 14.88 | 16.20 | 14.88 | 15.90 | 107,990 | +0.70(+4.61%) |
Mar 01, 2022 | 15.81 | 16.33 | 14.84 | 15.20 | 27,235 | -0.79(-4.94%) |
Feb 28, 2022 | 16.51 | 16.73 | 15.71 | 15.99 | 22,329 | -0.95(-5.61%) |
Feb 25, 2022 | 15.12 | 16.95 | 15.59 | 16.94 | 24,393 | +0.94(+5.88%) |
Feb 24, 2022 | 14.00 | 16.00 | 13.84 | 16.00 | 25,740 | +1.13(+7.60%) |
Feb 23, 2022 | 14.72 | 15.19 | 14.28 | 14.87 | 24,552 | +0.11(+0.75%) |
Feb 22, 2022 | 15.00 | 15.05 | 14.19 | 14.76 | 31,489 | -0.46(-3.02%) |
Feb 18, 2022 | 15.22 | 0 | -0.03(-0.20%) | |||
Feb 17, 2022 | 15.08 | 15.51 | 14.80 | 15.25 | 13,463 | -0.15(-0.97%) |
Feb 16, 2022 | 15.31 | 15.55 | 14.84 | 15.40 | 18,893 | -0.05(-0.32%) |
Feb 15, 2022 | 15.29 | 15.88 | 15.01 | 15.45 | 40,532 | +0.20(+1.31%) |
Feb 14, 2022 | 15.45 | 15.69 | 15.17 | 15.25 | 14,530 | -0.23(-1.49%) |
Feb 11, 2022 | 15.77 | 16.05 | 14.69 | 15.48 | 30,276 | -0.33(-2.09%) |
Feb 10, 2022 | 16.32 | 16.55 | 15.78 | 15.81 | 24,029 | -0.50(-3.07%) |
Feb 09, 2022 | 15.98 | 16.38 | 15.98 | 16.31 | 16,487 | +0.64(+4.08%) |
Feb 08, 2022 | 15.92 | 16.20 | 15.49 | 15.67 | 20,493 | +0.05(+0.32%) |
Feb 07, 2022 | 15.02 | 15.86 | 15.02 | 15.62 | 26,673 | +0.32(+2.09%) |
Feb 04, 2022 | 14.77 | 15.32 | 14.39 | 15.30 | 12,125 | +0.36(+2.41%) |
Feb 03, 2022 | 15.18 | 15.45 | 14.79 | 14.94 | 13,834 | -0.44(-2.86%) |
Feb 02, 2022 | 15.45 | 15.52 | 14.92 | 15.38 | 27,471 | -0.19(-1.22%) |
Feb 01, 2022 | 15.33 | 15.68 | 14.71 | 15.57 | 29,661 | +0.31(+2.03%) |
Jan 31, 2022 | 14.95 | 15.34 | 14.81 | 15.26 | 15,506 | +0.31(+2.07%) |
Jan 28, 2022 | 14.35 | 14.95 | 13.70 | 14.95 | 11,331 | +0.45(+3.10%) |
Jan 27, 2022 | 14.77 | 15.10 | 13.90 | 14.50 | 28,886 | -0.39(-2.62%) |
Jan 26, 2022 | 15.21 | 15.23 | 14.80 | 14.89 | 8,927 | -0.19(-1.26%) |
Jan 25, 2022 | 15.27 | 15.64 | 14.73 | 15.08 | 38,922 | -0.60(-3.83%) |
Jan 24, 2022 | 14.85 | 15.86 | 14.05 | 15.68 | 55,940 | +0.50(+3.30%) |
Jan 21, 2022 | 15.65 | 16.18 | 14.96 | 15.18 | 31,202 | -0.38(-2.44%) |
Jan 20, 2022 | 14.73 | 16.17 | 14.73 | 15.56 | 63,192 | +0.82(+5.56%) |
Jan 19, 2022 | 15.71 | 15.71 | 14.59 | 14.74 | 51,523 | -0.76(-4.90%) |
Jan 18, 2022 | 16.72 | 16.72 | 15.23 | 15.50 | 54,875 | -1.38(-8.18%) |
Jan 14, 2022 | 16.88 | 0 | -0.72(-4.09%) | |||
Jan 13, 2022 | 17.60 | 18.39 | 17.20 | 17.60 | 13,236 | +0.00(+0.00%) |
Jan 12, 2022 | 18.53 | 18.53 | 17.39 | 17.60 | 41,765 | -0.93(-5.02%) |
Jan 11, 2022 | 17.60 | 19.14 | 16.83 | 18.53 | 80,035 | +0.53(+2.94%) |
Jan 10, 2022 | 19.17 | 19.17 | 17.52 | 18.00 | 47,346 | -1.00(-5.26%) |
Jan 07, 2022 | 19.50 | 20.17 | 18.93 | 19.00 | 25,478 | -0.53(-2.71%) |
Jan 06, 2022 | 19.07 | 19.98 | 18.19 | 19.53 | 35,467 | +0.25(+1.30%) |
Jan 05, 2022 | 20.10 | 20.10 | 19.19 | 19.28 | 23,003 | -0.58(-2.92%) |
Jan 04, 2022 | 20.80 | 20.89 | 19.77 | 19.86 | 51,562 | -0.07(-0.35%) |
Jan 03, 2022 | 19.72 | 20.50 | 19.72 | 19.93 | 42,240 | +0.75(+3.91%) |
Dec 31, 2021 | 19.18 | 19.68 | 19.01 | 19.18 | 21,455 | +0.06(+0.31%) |
Dec 30, 2021 | 18.41 | 19.40 | 18.22 | 19.12 | 43,493 | +0.46(+2.47%) |
Dec 29, 2021 | 18.82 | 18.82 | 17.99 | 18.66 | 40,747 | +0.07(+0.38%) |
Dec 28, 2021 | 17.67 | 19.24 | 17.60 | 18.59 | 70,183 | +0.99(+5.62%) |
Dec 27, 2021 | 16.66 | 17.86 | 16.48 | 17.60 | 32,099 | +0.76(+4.51%) |
Dec 23, 2021 | 16.82 | 17.05 | 16.67 | 16.84 | 16,226 | +0.25(+1.51%) |
Dec 22, 2021 | 16.40 | 16.59 | 15.98 | 16.59 | 16,353 | +0.24(+1.47%) |
Dec 21, 2021 | 15.67 | 16.40 | 15.67 | 16.35 | 29,247 | +0.54(+3.42%) |
Dec 20, 2021 | 16.09 | 16.09 | 15.48 | 15.81 | 20,416 | -0.29(-1.80%) |
Dec 17, 2021 | 16.26 | 16.60 | 16.01 | 16.10 | 82,441 | -0.38(-2.31%) |
Dec 16, 2021 | 16.02 | 16.85 | 16.02 | 16.48 | 58,635 | +0.35(+2.17%) |
Dec 15, 2021 | 16.42 | 16.46 | 15.60 | 16.13 | 101,776 | -0.14(-0.86%) |
Dec 14, 2021 | 16.00 | 16.43 | 15.34 | 16.27 | 125,895 | +1.73(+11.90%) |
Dec 13, 2021 | 15.17 | 15.78 | 13.84 | 14.54 | 77,242 | -0.85(-5.52%) |
Dec 10, 2021 | 15.43 | 15.59 | 14.95 | 15.39 | 114,000 | -0.12(-0.77%) |
Dec 09, 2021 | 15.49 | 16.00 | 15.47 | 15.51 | 19,676 | -0.16(-1.02%) |
Dec 08, 2021 | 15.66 | 15.74 | 15.05 | 15.67 | 22,358 | -0.01(-0.06%) |
Dec 07, 2021 | 15.37 | 16.30 | 15.00 | 15.68 | 31,966 | +0.30(+1.95%) |
Dec 06, 2021 | 15.00 | 15.94 | 15.00 | 15.38 | 16,059 | +0.38(+2.53%) |
Dec 03, 2021 | 16.00 | 16.27 | 14.50 | 15.00 | 21,706 | -0.96(-6.02%) |
Dec 02, 2021 | 15.67 | 16.98 | 15.51 | 15.96 | 28,218 | +0.02(+0.13%) |
Dec 01, 2021 | 15.66 | 16.30 | 15.66 | 15.94 | 21,458 | +0.43(+2.77%) |
Nov 30, 2021 | 16.06 | 16.08 | 15.51 | 15.51 | 24,759 | -1.07(-6.45%) |
Nov 29, 2021 | 16.45 | 17.00 | 16.03 | 16.58 | 17,233 | +0.40(+2.47%) |
Nov 26, 2021 | 16.57 | 16.57 | 15.70 | 16.18 | 22,277 | -0.76(-4.49%) |
Nov 24, 2021 | 16.75 | 17.12 | 16.50 | 16.94 | 19,248 | -0.05(-0.29%) |
Nov 23, 2021 | 17.26 | 17.27 | 16.55 | 16.99 | 15,835 | -0.43(-2.47%) |
Nov 22, 2021 | 17.59 | 17.82 | 17.02 | 17.42 | 17,297 | -0.31(-1.75%) |
Nov 19, 2021 | 18.50 | 18.50 | 17.50 | 17.73 | 11,580 | -0.78(-4.21%) |
Nov 18, 2021 | 19.07 | 18.53 | 18.50 | 18.51 | 19,304 | -0.28(-1.49%) |
Nov 17, 2021 | 18.50 | 19.00 | 18.50 | 18.79 | 11,423 | +0.10(+0.54%) |
Nov 16, 2021 | 18.67 | 18.91 | 17.86 | 18.69 | 22,005 | +0.12(+0.65%) |
Nov 15, 2021 | 18.67 | 19.15 | 18.16 | 18.57 | 16,486 | -0.10(-0.54%) |
Nov 12, 2021 | 18.78 | 19.02 | 18.47 | 18.67 | 27,115 | -0.21(-1.11%) |
Nov 11, 2021 | 18.78 | 19.21 | 18.78 | 18.88 | 11,558 | -0.10(-0.53%) |
Nov 10, 2021 | 19.07 | 18.98 | 25,930 | -0.10(-0.52%) | ||
Nov 09, 2021 | 18.95 | 19.29 | 18.90 | 19.08 | 13,732 | +0.21(+1.11%) |
Nov 08, 2021 | 19.34 | 19.71 | 18.30 | 18.87 | 53,406 | -0.70(-3.58%) |
Nov 05, 2021 | 18.65 | 19.77 | 18.44 | 19.57 | 37,207 | +0.84(+4.48%) |
Nov 04, 2021 | 18.04 | 18.99 | 18.04 | 18.73 | 20,287 | +0.54(+2.97%) |
Nov 03, 2021 | 17.16 | 18.34 | 17.16 | 18.19 | 45,634 | +0.92(+5.33%) |
Nov 02, 2021 | 16.77 | 17.43 | 16.49 | 17.27 | 19,492 | +0.40(+2.37%) |
Nov 01, 2021 | 16.58 | 16.80 | 16.75 | 16.87 | 40,782 | +0.29(+1.75%) |
Oct 29, 2021 | 16.76 | 17.42 | 16.06 | 16.58 | 30,372 | -0.20(-1.19%) |
Oct 28, 2021 | 16.61 | 17.10 | 16.61 | 16.78 | 19,129 | +0.06(+0.36%) |
Oct 27, 2021 | 15.67 | 16.78 | 15.50 | 16.72 | 34,240 | +1.07(+6.84%) |
Oct 26, 2021 | 15.88 | 15.65 | 22,193 | +0.07(+0.45%) | ||
Oct 25, 2021 | 15.56 | 16.04 | 15.50 | 15.58 | 37,717 | +0.01(+0.06%) |
Oct 22, 2021 | 15.20 | 16.00 | 15.00 | 15.57 | 66,139 | +0.32(+2.10%) |
Oct 21, 2021 | 15.53 | 15.53 | 14.75 | 15.25 | 44,845 | -0.41(-2.62%) |
Oct 20, 2021 | 16.22 | 16.22 | 15.50 | 15.66 | 39,146 | -0.71(-4.34%) |
Oct 19, 2021 | 16.64 | 16.67 | 16.25 | 16.37 | 26,142 | -0.35(-2.09%) |
Oct 18, 2021 | 16.75 | 16.97 | 16.63 | 16.72 | 19,550 | -0.16(-0.95%) |
Oct 15, 2021 | 17.08 | 17.35 | 16.65 | 16.88 | 14,099 | +0.08(+0.48%) |
Oct 14, 2021 | 16.68 | 16.98 | 16.59 | 16.80 | 15,347 | +0.25(+1.51%) |
Oct 13, 2021 | 17.31 | 17.31 | 16.45 | 16.55 | 63,639 | -0.73(-4.22%) |
Oct 12, 2021 | 17.32 | 17.38 | 17.00 | 17.28 | 18,657 | -0.21(-1.20%) |
Oct 11, 2021 | 17.64 | 17.79 | 17.06 | 17.49 | 42,294 | -0.09(-0.51%) |
Oct 08, 2021 | 17.86 | 18.40 | 17.27 | 17.58 | 41,619 | -0.28(-1.57%) |
Oct 07, 2021 | 17.58 | 18.38 | 17.58 | 17.86 | 80,936 | +0.33(+1.88%) |
Oct 06, 2021 | 17.00 | 17.53 | 16.90 | 17.53 | 19,751 | +0.25(+1.45%) |
Oct 05, 2021 | 17.52 | 17.54 | 17.01 | 17.28 | 20,776 | -0.24(-1.37%) |
Oct 04, 2021 | 17.86 | 18.41 | 17.20 | 17.52 | 45,486 | -0.27(-1.52%) |
Oct 01, 2021 | 17.45 | 18.00 | 17.03 | 17.79 | 53,485 | +0.41(+2.36%) |
Sep 30, 2021 | 17.27 | 17.48 | 16.57 | 17.38 | 33,745 | +0.06(+0.35%) |
Sep 29, 2021 | 17.83 | 17.83 | 16.92 | 17.32 | 46,693 | -0.12(-0.69%) |
Sep 28, 2021 | 17.01 | 17.57 | 17.01 | 17.44 | 39,572 | +0.44(+2.59%) |
Sep 27, 2021 | 16.42 | 17.43 | 16.40 | 17.00 | 122,296 | +0.53(+3.22%) |
Sep 24, 2021 | 16.45 | 16.52 | 16.01 | 16.47 | 48,408 | +0.27(+1.67%) |
Sep 23, 2021 | 16.00 | 16.38 | 15.75 | 16.20 | 58,003 | +0.43(+2.73%) |
Sep 22, 2021 | 16.03 | 16.41 | 15.66 | 15.77 | 41,770 | -0.26(-1.62%) |
Sep 21, 2021 | 16.44 | 16.65 | 15.82 | 16.03 | 43,853 | -0.08(-0.50%) |
Sep 20, 2021 | 16.20 | 16.53 | 15.75 | 16.11 | 95,914 | -0.10(-0.62%) |
Sep 17, 2021 | 16.86 | 16.93 | 16.20 | 16.21 | 45,076 | -0.65(-3.86%) |
Sep 16, 2021 | 16.41 | 17.11 | 16.41 | 16.86 | 15,130 | +0.69(+4.27%) |
Sep 15, 2021 | 15.80 | 16.31 | 15.36 | 16.17 | 54,834 | +0.17(+1.06%) |
Sep 14, 2021 | 16.75 | 16.75 | 15.90 | 16.00 | 53,128 | -0.55(-3.32%) |
Sep 13, 2021 | 17.72 | 17.72 | 16.50 | 16.55 | 81,438 | -1.15(-6.50%) |
Sep 10, 2021 | 19.05 | 19.05 | 17.75 | 17.70 | 91,303 | -1.18(-6.25%) |
Sep 09, 2021 | 19.76 | 20.65 | 18.08 | 18.88 | 110,900 | -0.39(-2.02%) |
Sep 08, 2021 | 19.75 | 19.76 | 18.60 | 19.27 | 105,728 | -0.02(-0.10%) |
Sep 07, 2021 | 19.75 | 19.95 | 19.02 | 19.29 | 68,094 | +0.09(+0.47%) |
Sep 03, 2021 | 19.78 | 19.78 | 19.07 | 19.20 | 59,309 | -0.61(-3.08%) |
Sep 02, 2021 | 19.80 | 20.66 | 19.30 | 19.81 | 53,157 | -0.33(-1.64%) |
Sep 01, 2021 | 19.79 | 20.41 | 19.01 | 20.14 | 39,808 | +0.35(+1.77%) |
Aug 31, 2021 | 20.20 | 20.70 | 19.11 | 19.79 | 83,911 | -1.13(-5.40%) |
Aug 30, 2021 | 21.24 | 21.24 | 20.68 | 20.92 | 20,546 | +0.17(+0.82%) |
Aug 27, 2021 | 21.25 | 21.49 | 20.60 | 20.75 | 24,564 | -0.50(-2.35%) |
Aug 26, 2021 | 20.99 | 21.28 | 20.58 | 21.25 | 17,145 | +0.24(+1.14%) |
Aug 25, 2021 | 20.95 | 21.01 | 20.46 | 21.01 | 16,033 | +0.11(+0.53%) |
Aug 24, 2021 | 20.85 | 21.43 | 20.19 | 20.90 | 29,020 | +0.10(+0.48%) |
Aug 23, 2021 | 21.23 | 21.50 | 20.76 | 20.80 | 35,778 | -0.16(-0.76%) |
Aug 20, 2021 | 20.02 | 20.96 | 19.33 | 20.96 | 16,173 | +0.81(+4.02%) |
Aug 19, 2021 | 19.97 | 20.49 | 19.51 | 20.15 | 32,967 | -0.10(-0.49%) |
Aug 18, 2021 | 20.38 | 20.76 | 20.05 | 20.25 | 20,518 | -0.22(-1.07%) |
Aug 17, 2021 | 19.85 | 20.90 | 19.85 | 20.47 | 63,147 | +0.21(+1.04%) |
Aug 16, 2021 | 20.69 | 21.44 | 19.85 | 20.26 | 42,914 | -0.89(-4.21%) |
Aug 13, 2021 | 21.60 | 21.92 | 20.90 | 21.15 | 17,669 | -0.64(-2.94%) |
Aug 12, 2021 | 22.10 | 22.16 | 21.70 | 21.79 | 19,861 | -0.23(-1.04%) |
Aug 11, 2021 | 21.81 | 22.40 | 20.82 | 22.02 | 26,800 | +0.23(+1.06%) |
Aug 10, 2021 | 20.55 | 21.93 | 20.22 | 21.79 | 41,398 | +0.91(+4.36%) |
Aug 09, 2021 | 21.45 | 21.45 | 20.79 | 20.88 | 26,926 | -0.80(-3.69%) |
Aug 06, 2021 | 21.19 | 21.93 | 21.14 | 21.68 | 13,759 | +0.27(+1.26%) |
Aug 05, 2021 | 21.08 | 21.92 | 20.81 | 21.41 | 22,096 | +0.32(+1.52%) |
Aug 04, 2021 | 22.90 | 23.07 | 18.80 | 21.09 | 195,163 | -2.12(-9.13%) |
Aug 03, 2021 | 24.34 | 24.50 | 22.11 | 23.21 | 114,776 | -1.14(-4.68%) |
Aug 02, 2021 | 23.47 | 24.41 | 23.25 | 24.35 | 90,330 | +1.15(+4.96%) |
Jul 30, 2021 | 21.95 | 23.38 | 21.95 | 23.20 | 55,516 | +0.82(+3.66%) |
Jul 29, 2021 | 21.20 | 22.50 | 21.16 | 22.38 | 78,127 | +1.40(+6.67%) |
Jul 28, 2021 | 20.85 | 22.00 | 20.62 | 20.98 | 34,926 | +0.20(+0.96%) |
Jul 27, 2021 | 20.89 | 20.90 | 20.15 | 20.78 | 18,927 | -0.22(-1.05%) |
Jul 26, 2021 | 19.82 | 21.00 | 19.82 | 21.00 | 32,511 | +1.25(+6.33%) |
Jul 23, 2021 | 19.86 | 20.09 | 19.32 | 19.75 | 36,169 | -0.10(-0.50%) |
Jul 22, 2021 | 20.07 | 20.39 | 19.07 | 19.85 | 44,765 | -0.39(-1.93%) |
Jul 21, 2021 | 20.79 | 21.95 | 19.02 | 20.24 | 76,358 | +0.00(+0.00%) |
Jul 20, 2021 | 19.50 | 20.40 | 19.15 | 20.24 | 69,265 | +0.54(+2.74%) |
Jul 19, 2021 | 19.26 | 19.89 | 18.47 | 19.70 | 56,009 | -0.30(-1.50%) |
Jul 16, 2021 | 21.63 | 21.63 | 20.00 | 20.00 | 78,846 | -1.27(-5.97%) |
Jul 15, 2021 | 20.82 | 21.56 | 20.47 | 21.27 | 60,718 | +0.12(+0.57%) |
Jul 14, 2021 | 21.83 | 22.77 | 20.24 | 21.15 | 117,911 | -0.36(-1.67%) |
Jul 13, 2021 | 20.33 | 23.05 | 20.33 | 21.51 | 211,532 | +0.93(+4.52%) |
Jul 12, 2021 | 20.86 | 21.24 | 19.96 | 20.58 | 46,649 | -0.44(-2.09%) |
Jul 09, 2021 | 20.88 | 21.31 | 20.64 | 21.02 | 50,353 | +0.55(+2.69%) |
Jul 08, 2021 | 19.86 | 20.87 | 18.18 | 20.47 | 130,069 | +0.36(+1.79%) |
Jul 07, 2021 | 20.57 | 20.74 | 20.02 | 20.11 | 119,035 | -0.45(-2.19%) |
Jul 06, 2021 | 20.85 | 21.64 | 19.97 | 20.56 | 126,727 | -0.09(-0.44%) |
Jul 02, 2021 | 20.77 | 21.37 | 19.85 | 20.65 | 213,418 | -0.08(-0.39%) |
Jul 01, 2021 | 19.80 | 22.29 | 19.80 | 20.73 | 200,202 | +1.02(+5.18%) |
Jun 30, 2021 | 18.96 | 20.19 | 18.96 | 19.71 | 44,131 | +0.64(+3.36%) |
Jun 29, 2021 | 19.56 | 19.65 | 18.52 | 19.07 | 68,268 | -0.43(-2.21%) |
Jun 28, 2021 | 20.19 | 20.19 | 19.13 | 19.50 | 67,679 | -0.58(-2.89%) |
Jun 25, 2021 | 19.98 | 20.40 | 19.30 | 20.08 | 98,594 | +0.10(+0.50%) |
Jun 24, 2021 | 20.28 | 20.37 | 19.35 | 19.98 | 62,001 | -0.22(-1.09%) |
Jun 23, 2021 | 19.74 | 20.40 | 19.66 | 20.20 | 60,207 | +0.32(+1.61%) |
Jun 22, 2021 | 19.71 | 19.95 | 18.87 | 19.88 | 50,065 | +0.10(+0.51%) |
Jun 21, 2021 | 19.98 | 20.08 | 19.13 | 19.78 | 59,167 | +0.03(+0.15%) |
Jun 18, 2021 | 19.01 | 20.68 | 19.01 | 19.75 | 67,685 | -0.15(-0.75%) |
Jun 17, 2021 | 20.91 | 21.08 | 19.29 | 19.90 | 159,182 | -1.16(-5.51%) |
Jun 16, 2021 | 22.28 | 22.45 | 20.81 | 21.06 | 97,030 | -1.44(-6.40%) |
Jun 15, 2021 | 23.99 | 24.10 | 22.15 | 22.50 | 115,439 | -1.49(-6.21%) |
Jun 14, 2021 | 22.00 | 24.04 | 22.00 | 23.99 | 228,844 | +1.99(+9.05%) |
Jun 11, 2021 | 21.50 | 22.00 | 20.75 | 22.00 | 138,781 | +0.50(+2.33%) |
Jun 10, 2021 | 21.39 | 21.63 | 19.50 | 21.50 | 230,537 | +0.06(+0.28%) |
Jun 09, 2021 | 19.79 | 21.66 | 19.63 | 21.44 | 159,465 | +1.82(+9.28%) |
Jun 08, 2021 | 20.00 | 20.49 | 18.03 | 19.62 | 525,192 | +1.63(+9.06%) |
Jun 07, 2021 | 17.98 | 19.96 | 17.55 | 17.99 | 375,917 | +0.09(+0.50%) |
Jun 04, 2021 | 18.04 | 19.66 | 17.80 | 17.90 | 122,836 | -0.22(-1.21%) |
Jun 03, 2021 | 18.51 | 18.69 | 16.43 | 18.12 | 301,450 | -0.57(-3.05%) |
Jun 02, 2021 | 22.00 | 22.99 | 18.27 | 18.69 | 306,679 | -2.39(-11.34%) |
Jun 01, 2021 | 19.92 | 21.35 | 19.92 | 21.08 | 201,391 | +1.93(+10.08%) |
May 28, 2021 | 18.47 | 20.24 | 18.28 | 19.15 | 218,117 | +1.15(+6.39%) |
May 27, 2021 | 17.28 | 18.78 | 17.28 | 18.00 | 129,308 | +0.72(+4.17%) |
May 26, 2021 | 15.58 | 17.28 | 15.24 | 17.28 | 116,856 | +1.32(+8.27%) |
May 25, 2021 | 16.85 | 18.10 | 14.92 | 15.96 | 346,094 | -0.54(-3.27%) |
May 24, 2021 | 15.90 | 17.44 | 15.89 | 16.50 | 209,590 | +0.75(+4.76%) |
May 21, 2021 | 14.56 | 15.90 | 14.56 | 15.75 | 200,259 | +1.22(+8.40%) |
May 20, 2021 | 13.70 | 15.20 | 13.70 | 14.53 | 252,679 | +0.83(+6.06%) |
May 19, 2021 | 12.07 | 13.98 | 11.95 | 13.70 | 203,695 | +1.50(+12.30%) |
May 18, 2021 | 11.58 | 12.47 | 11.58 | 12.20 | 86,275 | +0.57(+4.90%) |
May 17, 2021 | 12.30 | 12.30 | 10.63 | 11.63 | 163,033 | -0.67(-5.45%) |
May 14, 2021 | 10.43 | 12.45 | 10.25 | 12.30 | 234,117 | +2.16(+21.30%) |
May 13, 2021 | 9.380 | 10.39 | 9.380 | 10.14 | 143,072 | +0.83(+8.92%) |
May 12, 2021 | 9.230 | 9.450 | 9.050 | 9.310 | 40,588 | +0.16(+1.75%) |
May 11, 2021 | 9.360 | 9.650 | 8.990 | 9.150 | 77,136 | -0.35(-3.68%) |
May 10, 2021 | 9.350 | 9.500 | 8.810 | 9.500 | 53,845 | +0.17(+1.82%) |
May 07, 2021 | 9.020 | 9.710 | 9.010 | 9.330 | 38,399 | +0.18(+1.97%) |
May 06, 2021 | 9.360 | 9.490 | 8.810 | 9.150 | 63,907 | -0.19(-2.03%) |
May 05, 2021 | 9.390 | 9.430 | 9.140 | 9.340 | 63,680 | -0.04(-0.43%) |
May 04, 2021 | 9.110 | 9.380 | 8.960 | 9.380 | 61,705 | +0.25(+2.74%) |