Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 3.740 | 3.850 | 3.601 | 3.690 | 3,092,642 | -0.04(-1.07%) |
May 27, 2022 | 3.580 | 3.850 | 3.500 | 3.730 | 4,482,199 | +0.16(+4.48%) |
May 26, 2022 | 3.170 | 3.730 | 2.930 | 3.570 | 6,906,432 | +0.35(+10.87%) |
May 25, 2022 | 3.220 | 3.440 | 3.135 | 3.220 | 5,105,117 | +0.00(+0.00%) |
May 24, 2022 | 4.010 | 4.060 | 3.120 | 3.220 | 6,812,699 | -0.89(-21.65%) |
May 23, 2022 | 4.810 | 4.810 | 4.060 | 4.110 | 5,969,190 | -0.69(-14.37%) |
May 20, 2022 | 5.130 | 5.170 | 4.525 | 4.800 | 2,614,228 | -0.24(-4.76%) |
May 19, 2022 | 4.870 | 5.225 | 4.745 | 5.040 | 3,947,054 | +0.10(+2.02%) |
May 18, 2022 | 5.400 | 5.470 | 4.880 | 4.940 | 4,579,212 | -0.56(-10.18%) |
May 17, 2022 | 5.650 | 5.880 | 5.370 | 5.500 | 3,518,627 | -0.30(-5.17%) |
May 16, 2022 | 6.280 | 6.350 | 5.765 | 5.800 | 1,988,058 | -0.53(-8.37%) |
May 13, 2022 | 5.610 | 6.455 | 5.610 | 6.330 | 3,896,241 | +0.52(+8.95%) |
May 12, 2022 | 5.570 | 5.980 | 5.540 | 5.810 | 4,819,442 | -0.03(-0.51%) |
May 11, 2022 | 6.860 | 7.140 | 5.800 | 5.840 | 4,754,428 | -1.69(-22.44%) |
May 10, 2022 | 6.550 | 8.085 | 6.550 | 7.530 | 4,834,027 | -0.69(-8.39%) |
May 09, 2022 | 8.340 | 8.700 | 7.890 | 8.220 | 4,200,621 | -0.52(-5.95%) |
May 06, 2022 | 9.380 | 9.450 | 8.615 | 8.740 | 1,376,231 | -0.74(-7.81%) |
May 05, 2022 | 10.06 | 10.06 | 9.230 | 9.480 | 1,081,311 | -0.59(-5.86%) |
May 04, 2022 | 9.820 | 10.17 | 9.240 | 10.07 | 1,164,633 | +0.33(+3.39%) |
May 03, 2022 | 9.800 | 9.900 | 9.510 | 9.740 | 840,104 | -0.10(-1.02%) |
May 02, 2022 | 9.180 | 9.850 | 9.090 | 9.840 | 1,457,461 | +0.59(+6.38%) |
Apr 29, 2022 | 9.900 | 10.14 | 9.190 | 9.250 | 1,407,889 | -0.75(-7.50%) |
Apr 28, 2022 | 10.17 | 10.24 | 9.670 | 10.00 | 1,376,169 | -0.10(-0.99%) |
Apr 27, 2022 | 10.33 | 10.63 | 10.02 | 10.10 | 2,048,205 | -0.33(-3.16%) |
Apr 26, 2022 | 10.70 | 10.91 | 10.17 | 10.43 | 1,222,661 | -0.62(-5.61%) |
Apr 25, 2022 | 10.36 | 11.11 | 10.36 | 11.05 | 1,370,157 | +0.60(+5.74%) |
Apr 22, 2022 | 10.94 | 11.07 | 10.24 | 10.45 | 1,679,925 | -0.55(-5.00%) |
Apr 21, 2022 | 11.05 | 11.26 | 10.82 | 11.00 | 1,599,769 | +0.03(+0.27%) |
Apr 20, 2022 | 11.67 | 11.77 | 10.96 | 10.97 | 1,064,180 | -0.66(-5.67%) |
Apr 19, 2022 | 11.69 | 11.91 | 11.46 | 11.63 | 847,282 | +0.04(+0.35%) |
Apr 18, 2022 | 11.67 | 11.71 | 11.29 | 11.59 | 774,000 | -0.16(-1.36%) |
Apr 14, 2022 | 12.06 | 12.10 | 11.74 | 11.75 | 473,179 | -0.19(-1.59%) |
Apr 13, 2022 | 11.71 | 12.06 | 11.62 | 11.94 | 589,701 | +0.17(+1.44%) |
Apr 12, 2022 | 12.19 | 12.55 | 11.71 | 11.77 | 650,202 | -0.19(-1.59%) |
Apr 11, 2022 | 11.73 | 12.12 | 11.65 | 11.96 | 496,967 | -0.05(-0.42%) |
Apr 08, 2022 | 12.19 | 12.35 | 11.91 | 12.01 | 630,904 | -0.19(-1.56%) |
Apr 07, 2022 | 12.31 | 12.60 | 11.85 | 12.20 | 789,081 | -0.18(-1.45%) |
Apr 06, 2022 | 12.58 | 12.83 | 12.15 | 12.38 | 709,543 | -0.46(-3.58%) |
Apr 05, 2022 | 13.25 | 13.43 | 12.75 | 12.84 | 566,287 | -0.56(-4.18%) |
Apr 04, 2022 | 13.46 | 13.53 | 13.15 | 13.40 | 531,901 | +0.05(+0.37%) |
Apr 01, 2022 | 12.81 | 13.43 | 12.81 | 13.35 | 864,206 | +0.68(+5.37%) |
Mar 31, 2022 | 12.77 | 12.96 | 12.62 | 12.67 | 831,369 | -0.23(-1.78%) |
Mar 30, 2022 | 13.23 | 13.58 | 12.87 | 12.90 | 611,327 | -0.40(-3.01%) |
Mar 29, 2022 | 13.16 | 13.51 | 13.03 | 13.30 | 778,678 | +0.44(+3.42%) |
Mar 28, 2022 | 12.95 | 13.20 | 12.82 | 12.86 | 714,470 | -0.16(-1.23%) |
Mar 25, 2022 | 13.63 | 13.78 | 12.91 | 13.02 | 607,510 | -0.59(-4.34%) |
Mar 24, 2022 | 13.22 | 13.77 | 13.14 | 13.61 | 521,887 | +0.39(+2.95%) |
Mar 23, 2022 | 13.43 | 13.68 | 13.18 | 13.22 | 678,813 | -0.41(-3.01%) |
Mar 22, 2022 | 13.32 | 13.93 | 13.31 | 13.63 | 789,235 | +0.41(+3.10%) |
Mar 21, 2022 | 13.05 | 13.23 | 12.73 | 13.22 | 877,041 | +0.02(+0.15%) |
Mar 18, 2022 | 13.17 | 13.61 | 13.10 | 13.20 | 1,482,620 | +0.03(+0.23%) |
Mar 17, 2022 | 12.67 | 13.31 | 12.55 | 13.17 | 988,194 | +0.27(+2.09%) |
Mar 16, 2022 | 12.34 | 13.00 | 12.25 | 12.90 | 1,223,344 | +0.80(+6.61%) |
Mar 15, 2022 | 11.64 | 12.12 | 11.54 | 12.10 | 976,727 | +0.62(+5.40%) |
Mar 14, 2022 | 12.34 | 12.40 | 11.42 | 11.48 | 1,355,368 | -0.88(-7.12%) |
Mar 11, 2022 | 13.18 | 13.35 | 12.33 | 12.36 | 669,930 | -0.66(-5.07%) |
Mar 10, 2022 | 12.96 | 13.27 | 12.75 | 13.02 | 463,136 | -0.21(-1.59%) |
Mar 09, 2022 | 12.94 | 13.50 | 12.94 | 13.23 | 840,767 | +0.60(+4.75%) |
Mar 08, 2022 | 12.27 | 13.08 | 12.24 | 12.63 | 572,484 | +0.35(+2.85%) |
Mar 07, 2022 | 12.72 | 12.80 | 12.20 | 12.28 | 839,273 | -0.34(-2.69%) |
Mar 04, 2022 | 12.96 | 13.21 | 12.40 | 12.62 | 1,144,244 | -0.50(-3.81%) |
Mar 03, 2022 | 13.75 | 13.75 | 12.89 | 13.12 | 820,818 | -0.52(-3.81%) |
Mar 02, 2022 | 13.43 | 13.78 | 13.17 | 13.64 | 657,395 | +0.39(+2.94%) |
Mar 01, 2022 | 13.63 | 13.87 | 13.13 | 13.25 | 1,131,751 | -0.52(-3.78%) |
Feb 28, 2022 | 13.51 | 13.82 | 13.38 | 13.77 | 1,032,560 | +0.04(+0.29%) |
Feb 25, 2022 | 13.43 | 13.82 | 13.12 | 13.73 | 1,097,083 | +0.26(+1.93%) |
Feb 24, 2022 | 12.23 | 13.49 | 12.23 | 13.47 | 1,220,652 | +0.66(+5.15%) |
Feb 23, 2022 | 13.52 | 13.69 | 12.72 | 12.81 | 2,140,682 | -0.59(-4.40%) |
Feb 22, 2022 | 13.62 | 13.99 | 13.26 | 13.40 | 1,077,714 | -0.47(-3.39%) |
Feb 18, 2022 | 13.87 | 0 | -0.13(-0.93%) | |||
Feb 17, 2022 | 14.41 | 14.41 | 13.94 | 14.00 | 1,324,567 | -0.55(-3.78%) |
Feb 16, 2022 | 14.60 | 14.65 | 13.95 | 14.55 | 1,876,350 | -0.21(-1.42%) |
Feb 15, 2022 | 14.39 | 14.77 | 14.22 | 14.76 | 1,214,747 | +0.54(+3.80%) |
Feb 14, 2022 | 14.77 | 15.01 | 14.17 | 14.22 | 1,492,554 | -0.56(-3.79%) |
Feb 11, 2022 | 15.56 | 15.77 | 14.63 | 14.78 | 2,102,968 | -0.94(-5.98%) |
Feb 10, 2022 | 13.71 | 15.72 | 13.71 | 15.72 | 3,766,095 | +1.82(+13.09%) |
Feb 09, 2022 | 16.48 | 16.88 | 13.65 | 13.90 | 8,626,857 | -3.94(-22.09%) |
Feb 08, 2022 | 17.33 | 17.93 | 17.01 | 17.84 | 2,252,213 | +0.34(+1.94%) |
Feb 07, 2022 | 17.37 | 18.03 | 17.31 | 17.50 | 1,462,416 | +0.15(+0.86%) |
Feb 04, 2022 | 16.74 | 17.68 | 16.70 | 17.35 | 3,529,890 | +0.49(+2.91%) |
Feb 03, 2022 | 17.14 | 17.59 | 16.73 | 16.86 | 1,177,346 | -0.72(-4.10%) |
Feb 02, 2022 | 18.02 | 18.02 | 17.11 | 17.58 | 813,127 | -0.43(-2.39%) |
Feb 01, 2022 | 18.29 | 18.45 | 17.78 | 18.01 | 1,197,609 | -0.21(-1.15%) |
Jan 31, 2022 | 17.13 | 18.22 | 18.22 | 1,788,653 | +0.91(+5.26%) | |
Jan 28, 2022 | 16.40 | 17.32 | 16.12 | 17.31 | 865,417 | +0.75(+4.53%) |
Jan 27, 2022 | 17.58 | 17.69 | 16.46 | 16.56 | 1,050,091 | -0.77(-4.44%) |
Jan 26, 2022 | 17.93 | 18.62 | 17.27 | 17.33 | 1,514,481 | -0.26(-1.48%) |
Jan 25, 2022 | 17.68 | 18.01 | 17.12 | 17.59 | 1,028,591 | -0.51(-2.82%) |
Jan 24, 2022 | 17.32 | 18.19 | 16.81 | 18.10 | 1,601,062 | +0.39(+2.20%) |
Jan 21, 2022 | 17.93 | 18.30 | 17.53 | 17.71 | 1,248,434 | -0.43(-2.37%) |
Jan 20, 2022 | 19.34 | 19.93 | 18.07 | 18.14 | 1,367,145 | -0.88(-4.63%) |
Jan 19, 2022 | 19.56 | 19.84 | 19.01 | 19.02 | 959,078 | -0.45(-2.31%) |
Jan 18, 2022 | 19.89 | 19.99 | 19.33 | 19.47 | 954,703 | -0.74(-3.66%) |
Jan 14, 2022 | 20.21 | 0 | +0.18(+0.90%) | |||
Jan 13, 2022 | 20.45 | 20.89 | 19.98 | 20.03 | 886,730 | -0.22(-1.09%) |
Jan 12, 2022 | 19.85 | 20.39 | 19.49 | 20.25 | 1,284,166 | +0.61(+3.11%) |
Jan 11, 2022 | 18.65 | 19.65 | 18.57 | 19.64 | 1,382,795 | +1.17(+6.33%) |
Jan 10, 2022 | 18.48 | 18.50 | 17.57 | 18.47 | 1,647,634 | -0.32(-1.70%) |
Jan 07, 2022 | 19.40 | 19.78 | 18.77 | 18.79 | 951,883 | -0.84(-4.28%) |
Jan 06, 2022 | 19.81 | 20.41 | 19.61 | 19.63 | 634,427 | -0.39(-1.95%) |
Jan 05, 2022 | 21.52 | 21.64 | 19.98 | 20.02 | 1,409,055 | -1.48(-6.88%) |
Jan 04, 2022 | 20.79 | 21.65 | 20.71 | 21.50 | 1,514,304 | +0.84(+4.07%) |
Jan 03, 2022 | 19.94 | 21.00 | 19.63 | 20.66 | 1,419,848 | +0.86(+4.34%) |
Dec 31, 2021 | 20.04 | 20.18 | 19.73 | 19.80 | 602,819 | -0.28(-1.39%) |
Dec 30, 2021 | 19.65 | 20.24 | 19.39 | 20.08 | 755,883 | +0.32(+1.62%) |
Dec 29, 2021 | 20.00 | 20.00 | 19.56 | 19.76 | 768,626 | -0.16(-0.80%) |
Dec 28, 2021 | 20.17 | 20.26 | 19.73 | 19.92 | 586,136 | -0.37(-1.82%) |
Dec 27, 2021 | 19.81 | 20.37 | 19.81 | 20.29 | 692,831 | +0.36(+1.81%) |
Dec 23, 2021 | 19.73 | 20.02 | 19.50 | 19.93 | 794,203 | +0.29(+1.48%) |
Dec 22, 2021 | 18.93 | 19.66 | 18.76 | 19.64 | 822,042 | +0.46(+2.40%) |
Dec 21, 2021 | 19.04 | 19.47 | 18.87 | 19.18 | 831,412 | +0.29(+1.54%) |
Dec 20, 2021 | 18.89 | 19.04 | 18.50 | 18.89 | 1,350,287 | -0.55(-2.83%) |
Dec 17, 2021 | 19.21 | 19.91 | 19.00 | 19.44 | 2,037,711 | +0.00(+0.00%) |
Dec 16, 2021 | 19.73 | 20.12 | 19.09 | 19.44 | 1,698,606 | -0.07(-0.36%) |
Dec 15, 2021 | 18.98 | 19.61 | 18.33 | 19.51 | 1,746,278 | +0.38(+1.99%) |
Dec 14, 2021 | 19.92 | 20.14 | 18.71 | 19.13 | 1,315,023 | -0.69(-3.48%) |
Dec 13, 2021 | 19.72 | 19.93 | 18.99 | 19.82 | 1,281,839 | +0.01(+0.05%) |
Dec 10, 2021 | 20.26 | 20.48 | 19.58 | 19.81 | 983,792 | -0.43(-2.12%) |
Dec 09, 2021 | 20.92 | 20.98 | 20.15 | 20.24 | 1,258,842 | -0.90(-4.26%) |
Dec 08, 2021 | 20.49 | 21.42 | 20.35 | 21.14 | 1,103,107 | +0.43(+2.08%) |
Dec 07, 2021 | 19.78 | 20.77 | 19.66 | 20.71 | 1,122,851 | +1.33(+6.86%) |
Dec 06, 2021 | 18.79 | 19.50 | 18.45 | 19.38 | 728,115 | +0.81(+4.36%) |
Dec 03, 2021 | 19.28 | 19.50 | 18.43 | 18.57 | 1,617,181 | -0.64(-3.33%) |
Dec 02, 2021 | 18.72 | 19.27 | 18.57 | 19.21 | 1,449,795 | +0.44(+2.34%) |
Dec 01, 2021 | 19.68 | 20.22 | 18.75 | 18.77 | 2,017,859 | -0.70(-3.60%) |
Nov 30, 2021 | 20.31 | 20.67 | 19.36 | 19.47 | 1,336,925 | -0.93(-4.56%) |
Nov 29, 2021 | 21.02 | 21.31 | 20.28 | 20.40 | 1,465,670 | -0.52(-2.49%) |
Nov 26, 2021 | 21.16 | 21.75 | 20.92 | 20.92 | 965,511 | -1.16(-5.25%) |
Nov 24, 2021 | 20.70 | 22.21 | 20.61 | 22.08 | 1,664,121 | +1.19(+5.70%) |
Nov 23, 2021 | 21.37 | 21.44 | 20.12 | 20.89 | 2,507,534 | -1.11(-5.05%) |
Nov 22, 2021 | 19.60 | 22.47 | 19.11 | 22.00 | 6,937,962 | +4.02(+22.36%) |
Nov 19, 2021 | 18.21 | 18.65 | 17.78 | 17.98 | 1,919,170 | -0.35(-1.91%) |
Nov 18, 2021 | 19.55 | 18.37 | 18.21 | 18.33 | 1,083,609 | -1.26(-6.43%) |
Nov 17, 2021 | 20.41 | 20.50 | 19.48 | 19.59 | 786,565 | -0.82(-4.02%) |
Nov 16, 2021 | 20.70 | 20.89 | 20.38 | 20.41 | 615,690 | -0.48(-2.30%) |
Nov 15, 2021 | 21.26 | 21.37 | 20.80 | 20.89 | 954,183 | -0.11(-0.52%) |
Nov 12, 2021 | 20.98 | 21.24 | 20.87 | 21.00 | 851,327 | -0.04(-0.19%) |
Nov 11, 2021 | 21.00 | 21.27 | 20.67 | 21.04 | 478,655 | +0.10(+0.48%) |
Nov 10, 2021 | 20.56 | 20.94 | 1,531,249 | +0.27(+1.31%) | ||
Nov 09, 2021 | 20.35 | 21.21 | 20.12 | 20.67 | 1,416,313 | +0.43(+2.12%) |
Nov 08, 2021 | 20.42 | 20.71 | 20.13 | 20.24 | 796,654 | -0.07(-0.34%) |
Nov 05, 2021 | 20.73 | 21.22 | 20.14 | 20.31 | 719,693 | -0.14(-0.68%) |
Nov 04, 2021 | 20.61 | 20.86 | 19.98 | 20.45 | 1,152,652 | -0.12(-0.58%) |
Nov 03, 2021 | 19.37 | 20.64 | 19.37 | 20.57 | 1,284,681 | +1.07(+5.49%) |
Nov 02, 2021 | 19.66 | 19.66 | 19.27 | 19.50 | 757,496 | -0.16(-0.81%) |
Nov 01, 2021 | 18.73 | 19.70 | 18.62 | 19.66 | 1,137,378 | +1.04(+5.59%) |
Oct 29, 2021 | 17.72 | 18.71 | 17.72 | 18.62 | 1,058,332 | +0.88(+4.96%) |
Oct 28, 2021 | 17.16 | 17.79 | 17.11 | 17.74 | 745,491 | +0.54(+3.14%) |
Oct 27, 2021 | 17.61 | 17.77 | 17.18 | 17.20 | 746,349 | -0.46(-2.60%) |
Oct 26, 2021 | 18.26 | 17.64 | 17.66 | 921,677 | -0.56(-3.07%) | |
Oct 25, 2021 | 18.44 | 18.50 | 18.20 | 18.22 | 811,425 | -0.22(-1.19%) |
Oct 22, 2021 | 18.85 | 18.92 | 18.43 | 18.44 | 509,987 | -0.32(-1.71%) |
Oct 21, 2021 | 18.97 | 19.18 | 18.53 | 18.76 | 903,639 | -0.75(-3.84%) |
Oct 20, 2021 | 19.11 | 19.57 | 19.03 | 19.51 | 802,751 | +0.35(+1.83%) |
Oct 19, 2021 | 19.02 | 19.39 | 18.81 | 19.16 | 421,606 | +0.18(+0.95%) |
Oct 18, 2021 | 19.41 | 19.48 | 18.66 | 18.98 | 981,896 | -0.95(-4.77%) |
Oct 15, 2021 | 20.21 | 20.37 | 19.93 | 19.93 | 649,032 | -0.06(-0.30%) |
Oct 14, 2021 | 19.81 | 20.02 | 19.74 | 19.99 | 855,589 | +0.36(+1.83%) |
Oct 13, 2021 | 19.71 | 19.90 | 19.51 | 19.63 | 490,786 | +0.06(+0.31%) |
Oct 12, 2021 | 19.53 | 19.73 | 19.31 | 19.57 | 850,291 | +0.19(+0.98%) |
Oct 11, 2021 | 19.93 | 19.97 | 19.26 | 19.38 | 667,600 | -0.53(-2.66%) |
Oct 08, 2021 | 20.00 | 20.31 | 19.76 | 19.91 | 635,113 | -0.02(-0.10%) |
Oct 07, 2021 | 19.65 | 20.21 | 19.40 | 19.93 | 1,480,649 | +0.55(+2.84%) |
Oct 06, 2021 | 19.29 | 19.55 | 19.08 | 19.38 | 685,251 | -0.16(-0.82%) |
Oct 05, 2021 | 19.70 | 19.88 | 19.40 | 19.54 | 945,897 | -0.06(-0.31%) |
Oct 04, 2021 | 20.43 | 20.50 | 19.49 | 19.60 | 795,377 | -0.99(-4.81%) |
Oct 01, 2021 | 19.96 | 20.70 | 19.77 | 20.59 | 1,016,595 | +0.80(+4.04%) |
Sep 30, 2021 | 20.00 | 20.07 | 19.51 | 19.79 | 732,745 | -0.06(-0.30%) |
Sep 29, 2021 | 19.90 | 20.05 | 19.65 | 19.85 | 747,396 | -0.08(-0.40%) |
Sep 28, 2021 | 20.67 | 20.82 | 19.89 | 19.93 | 859,511 | -0.89(-4.27%) |
Sep 27, 2021 | 20.29 | 20.96 | 20.14 | 20.82 | 1,315,658 | +0.52(+2.56%) |
Sep 24, 2021 | 19.92 | 20.46 | 19.61 | 20.30 | 806,529 | +0.33(+1.65%) |
Sep 23, 2021 | 19.88 | 20.11 | 19.71 | 19.97 | 727,007 | +0.11(+0.55%) |
Sep 22, 2021 | 18.91 | 19.95 | 18.90 | 19.86 | 991,290 | +1.11(+5.92%) |
Sep 21, 2021 | 19.24 | 19.26 | 18.42 | 18.75 | 1,563,908 | -0.41(-2.14%) |
Sep 20, 2021 | 18.96 | 19.40 | 18.54 | 19.16 | 2,198,485 | -0.28(-1.44%) |
Sep 17, 2021 | 18.82 | 19.48 | 18.71 | 19.44 | 1,237,266 | +0.68(+3.62%) |
Sep 16, 2021 | 19.39 | 19.64 | 18.63 | 18.76 | 1,748,712 | -0.84(-4.29%) |
Sep 15, 2021 | 19.35 | 19.60 | 18.98 | 19.60 | 1,190,695 | +0.20(+1.03%) |
Sep 14, 2021 | 19.37 | 19.42 | 19.02 | 19.40 | 971,193 | +0.19(+0.99%) |
Sep 13, 2021 | 19.55 | 19.55 | 19.00 | 19.21 | 1,014,139 | -0.22(-1.13%) |
Sep 10, 2021 | 19.68 | 20.06 | 19.35 | 19.43 | 1,279,392 | -0.20(-1.02%) |
Sep 09, 2021 | 19.16 | 19.75 | 19.16 | 19.63 | 1,172,816 | +0.37(+1.92%) |
Sep 08, 2021 | 20.07 | 20.07 | 19.02 | 19.26 | 1,523,765 | -0.89(-4.42%) |
Sep 07, 2021 | 20.46 | 20.63 | 20.08 | 20.15 | 735,802 | -0.35(-1.71%) |
Sep 03, 2021 | 20.67 | 20.88 | 20.45 | 20.50 | 447,862 | -0.35(-1.68%) |
Sep 02, 2021 | 20.80 | 21.01 | 20.70 | 20.85 | 653,886 | +0.05(+0.24%) |
Sep 01, 2021 | 20.25 | 20.83 | 20.12 | 20.80 | 1,072,648 | +0.63(+3.12%) |
Aug 31, 2021 | 20.37 | 20.59 | 20.10 | 20.17 | 955,787 | -0.34(-1.66%) |
Aug 30, 2021 | 21.00 | 21.22 | 20.46 | 20.51 | 859,204 | -0.28(-1.35%) |
Aug 27, 2021 | 20.42 | 20.92 | 20.35 | 20.79 | 1,643,195 | +0.37(+1.81%) |
Aug 26, 2021 | 20.63 | 20.87 | 20.20 | 20.42 | 672,463 | -0.16(-0.78%) |
Aug 25, 2021 | 20.46 | 20.70 | 20.32 | 20.58 | 559,986 | +0.07(+0.34%) |
Aug 24, 2021 | 20.99 | 20.99 | 20.51 | 20.51 | 648,325 | -0.24(-1.16%) |
Aug 23, 2021 | 20.26 | 20.79 | 19.97 | 20.75 | 872,202 | +0.68(+3.39%) |
Aug 20, 2021 | 20.06 | 20.43 | 20.05 | 20.07 | 658,842 | -0.07(-0.35%) |
Aug 19, 2021 | 19.96 | 20.35 | 19.85 | 20.14 | 952,456 | -0.06(-0.30%) |
Aug 18, 2021 | 20.26 | 20.52 | 20.00 | 20.20 | 865,193 | -0.12(-0.59%) |
Aug 17, 2021 | 19.96 | 20.36 | 19.83 | 20.32 | 1,152,012 | +0.03(+0.15%) |
Aug 16, 2021 | 20.33 | 20.57 | 20.01 | 20.29 | 749,161 | -0.07(-0.34%) |
Aug 13, 2021 | 20.60 | 20.74 | 19.97 | 20.36 | 1,202,014 | -0.26(-1.26%) |
Aug 12, 2021 | 20.71 | 20.82 | 20.29 | 20.62 | 1,190,154 | -0.21(-1.01%) |
Aug 11, 2021 | 21.43 | 21.54 | 20.66 | 20.83 | 2,176,975 | -0.41(-1.93%) |
Aug 10, 2021 | 21.60 | 22.03 | 21.18 | 21.24 | 1,827,488 | -0.75(-3.41%) |
Aug 09, 2021 | 21.80 | 22.61 | 21.39 | 21.99 | 2,523,136 | -0.75(-3.30%) |
Aug 06, 2021 | 23.39 | 23.82 | 22.54 | 22.74 | 1,491,808 | -0.61(-2.61%) |
Aug 05, 2021 | 23.39 | 23.98 | 23.24 | 23.35 | 1,059,199 | +0.07(+0.30%) |
Aug 04, 2021 | 23.65 | 24.13 | 23.25 | 23.28 | 755,811 | -0.71(-2.96%) |
Aug 03, 2021 | 23.97 | 24.06 | 23.70 | 23.99 | 762,452 | -0.11(-0.46%) |
Aug 02, 2021 | 24.24 | 24.52 | 23.97 | 24.10 | 728,053 | -0.12(-0.50%) |
Jul 30, 2021 | 24.31 | 24.59 | 24.03 | 24.22 | 626,062 | -0.50(-2.02%) |
Jul 29, 2021 | 24.62 | 25.01 | 24.34 | 24.72 | 750,749 | +0.42(+1.73%) |
Jul 28, 2021 | 23.82 | 24.55 | 23.57 | 24.30 | 1,081,540 | +0.69(+2.92%) |
Jul 27, 2021 | 23.35 | 23.62 | 23.09 | 23.61 | 920,116 | -0.01(-0.04%) |
Jul 26, 2021 | 24.30 | 24.46 | 23.49 | 23.62 | 1,400,322 | -0.52(-2.15%) |
Jul 23, 2021 | 25.04 | 25.10 | 24.12 | 24.14 | 774,395 | -0.75(-3.01%) |
Jul 22, 2021 | 24.99 | 25.13 | 24.61 | 24.89 | 410,963 | -0.25(-0.99%) |
Jul 21, 2021 | 24.85 | 25.23 | 24.59 | 25.14 | 807,960 | +0.57(+2.32%) |
Jul 20, 2021 | 24.32 | 24.90 | 24.24 | 24.57 | 1,355,754 | +0.16(+0.66%) |
Jul 19, 2021 | 24.40 | 24.71 | 24.11 | 24.41 | 1,191,776 | -0.60(-2.40%) |
Jul 16, 2021 | 25.35 | 25.63 | 24.88 | 25.01 | 898,798 | -0.09(-0.36%) |
Jul 15, 2021 | 24.85 | 25.27 | 24.75 | 25.10 | 1,831,540 | +0.09(+0.36%) |
Jul 14, 2021 | 26.03 | 26.23 | 24.81 | 25.01 | 1,405,583 | -0.92(-3.55%) |
Jul 13, 2021 | 26.39 | 26.45 | 25.74 | 25.93 | 1,525,317 | -0.42(-1.59%) |
Jul 12, 2021 | 26.28 | 26.43 | 25.57 | 26.35 | 1,565,999 | -0.08(-0.30%) |
Jul 09, 2021 | 26.00 | 26.49 | 25.71 | 26.43 | 439,171 | +0.74(+2.88%) |
Jul 08, 2021 | 25.66 | 26.07 | 25.25 | 25.69 | 540,102 | -0.49(-1.87%) |
Jul 07, 2021 | 26.43 | 26.64 | 25.53 | 26.18 | 970,425 | -0.20(-0.76%) |
Jul 06, 2021 | 26.50 | 26.72 | 26.06 | 26.38 | 796,904 | -0.11(-0.42%) |
Jul 02, 2021 | 27.11 | 27.49 | 26.45 | 26.49 | 490,600 | -0.51(-1.89%) |
Jul 01, 2021 | 27.05 | 27.54 | 26.96 | 27.00 | 561,686 | +0.10(+0.37%) |
Jun 30, 2021 | 27.31 | 27.33 | 26.72 | 26.90 | 2,433,284 | -0.56(-2.04%) |
Jun 29, 2021 | 27.01 | 27.62 | 26.60 | 27.46 | 1,368,857 | +0.71(+2.65%) |
Jun 28, 2021 | 26.87 | 26.91 | 26.37 | 26.75 | 1,265,358 | +0.03(+0.11%) |
Jun 25, 2021 | 26.66 | 27.25 | 26.51 | 26.72 | 2,589,728 | +0.08(+0.30%) |
Jun 24, 2021 | 27.32 | 27.32 | 26.51 | 26.64 | 770,349 | -0.38(-1.41%) |
Jun 23, 2021 | 27.44 | 27.62 | 26.91 | 27.02 | 777,579 | -0.34(-1.24%) |
Jun 22, 2021 | 26.33 | 27.40 | 25.96 | 27.36 | 1,534,486 | +0.95(+3.60%) |
Jun 21, 2021 | 26.34 | 26.47 | 25.59 | 26.41 | 847,003 | +0.24(+0.92%) |
Jun 18, 2021 | 25.79 | 26.35 | 25.23 | 26.17 | 1,614,669 | -0.03(-0.11%) |
Jun 17, 2021 | 27.76 | 27.96 | 26.11 | 26.20 | 1,764,112 | -1.69(-6.06%) |
Jun 16, 2021 | 27.44 | 27.97 | 27.14 | 27.89 | 606,063 | +0.37(+1.34%) |
Jun 15, 2021 | 27.00 | 27.59 | 26.87 | 27.52 | 938,721 | +0.42(+1.55%) |
Jun 14, 2021 | 27.99 | 28.00 | 27.00 | 27.10 | 1,153,749 | -0.79(-2.83%) |
Jun 11, 2021 | 28.02 | 28.17 | 27.71 | 27.89 | 938,708 | -0.09(-0.32%) |
Jun 10, 2021 | 28.30 | 28.34 | 27.83 | 27.98 | 756,594 | -0.10(-0.36%) |
Jun 09, 2021 | 29.04 | 29.11 | 28.07 | 28.08 | 556,689 | -0.73(-2.53%) |
Jun 08, 2021 | 28.32 | 28.94 | 28.16 | 28.81 | 1,019,038 | +0.59(+2.09%) |
Jun 07, 2021 | 28.30 | 28.50 | 27.94 | 28.22 | 970,080 | -0.28(-0.98%) |
Jun 04, 2021 | 28.17 | 28.77 | 28.17 | 28.50 | 806,779 | +0.54(+1.93%) |
Jun 03, 2021 | 28.53 | 28.75 | 27.83 | 27.96 | 655,035 | -0.75(-2.61%) |
Jun 02, 2021 | 28.05 | 28.94 | 28.03 | 28.71 | 692,417 | +0.69(+2.46%) |