Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 27.45 | 28.56 | 26.30 | 28.54 | 11,105 | +1.21(+4.43%) |
Apr 28, 2022 | 26.87 | 28.90 | 26.87 | 27.33 | 45,566 | +0.26(+0.95%) |
Apr 27, 2022 | 26.53 | 26.96 | 26.48 | 27.07 | 13,408 | +0.10(+0.36%) |
Apr 26, 2022 | 25.51 | 26.97 | 25.31 | 26.97 | 17,235 | +1.79(+7.11%) |
Apr 25, 2022 | 25.96 | 26.24 | 25.14 | 25.18 | 19,187 | -0.71(-2.74%) |
Apr 22, 2022 | 24.72 | 25.89 | 24.72 | 25.89 | 17,611 | +1.11(+4.49%) |
Apr 21, 2022 | 23.29 | 24.78 | 23.29 | 24.78 | 16,879 | +1.16(+4.92%) |
Apr 20, 2022 | 23.42 | 24.11 | 23.36 | 23.62 | 4,682 | -0.15(-0.62%) |
Apr 19, 2022 | 24.01 | 24.25 | 23.63 | 23.76 | 10,796 | -0.38(-1.56%) |
Apr 18, 2022 | 23.07 | 24.25 | 23.07 | 24.14 | 13,652 | +1.30(+5.70%) |
Apr 14, 2022 | 22.30 | 22.84 | 22.23 | 22.84 | 13,292 | +0.49(+2.20%) |
Apr 13, 2022 | 23.68 | 23.68 | 22.22 | 22.35 | 5,743 | -1.24(-5.26%) |
Apr 12, 2022 | 22.91 | 23.89 | 22.91 | 23.59 | 19,458 | +0.48(+2.09%) |
Apr 11, 2022 | 22.76 | 23.19 | 22.76 | 23.10 | 4,103 | +0.65(+2.89%) |
Apr 08, 2022 | 22.43 | 22.49 | 22.08 | 22.45 | 12,459 | +0.20(+0.88%) |
Apr 07, 2022 | 22.46 | 22.73 | 22.26 | 22.26 | 4,435 | -0.31(-1.35%) |
Apr 06, 2022 | 22.91 | 23.08 | 22.38 | 22.56 | 6,779 | -0.28(-1.21%) |
Apr 05, 2022 | 22.01 | 22.84 | 22.00 | 22.84 | 13,322 | +0.77(+3.48%) |
Apr 04, 2022 | 22.36 | 22.46 | 21.98 | 22.07 | 20,408 | -0.56(-2.45%) |
Apr 01, 2022 | 23.36 | 23.36 | 22.63 | 22.63 | 2,596 | -1.11(-4.67%) |
Mar 31, 2022 | 23.30 | 23.73 | 23.17 | 23.73 | 11,740 | +0.20(+0.84%) |
Mar 30, 2022 | 22.75 | 23.67 | 22.70 | 23.54 | 2,954 | +0.53(+2.31%) |
Mar 29, 2022 | 23.41 | 23.79 | 22.94 | 23.01 | 6,966 | -1.49(-6.07%) |
Mar 28, 2022 | 24.03 | 25.04 | 23.96 | 24.49 | 8,036 | -0.03(-0.11%) |
Mar 25, 2022 | 23.64 | 24.66 | 23.64 | 24.52 | 13,316 | +0.74(+3.13%) |
Mar 24, 2022 | 24.30 | 24.58 | 23.77 | 23.77 | 9,573 | -0.65(-2.66%) |
Mar 23, 2022 | 23.62 | 24.42 | 23.60 | 24.42 | 7,036 | +0.97(+4.13%) |
Mar 22, 2022 | 24.46 | 24.47 | 23.35 | 23.45 | 7,070 | -1.04(-4.24%) |
Mar 21, 2022 | 23.78 | 24.61 | 23.78 | 24.49 | 8,486 | +0.67(+2.83%) |
Mar 18, 2022 | 24.64 | 24.98 | 23.79 | 23.82 | 6,552 | -0.79(-3.22%) |
Mar 17, 2022 | 25.58 | 25.62 | 24.57 | 24.61 | 15,225 | -1.13(-4.40%) |
Mar 16, 2022 | 27.14 | 27.15 | 25.73 | 25.74 | 14,018 | -2.07(-7.43%) |
Mar 15, 2022 | 28.16 | 28.45 | 27.79 | 27.81 | 8,313 | -0.74(-2.59%) |
Mar 14, 2022 | 27.90 | 28.77 | 26.85 | 28.55 | 21,663 | +0.72(+2.58%) |
Mar 11, 2022 | 26.48 | 27.84 | 26.41 | 27.83 | 5,602 | +0.92(+3.40%) |
Mar 10, 2022 | 27.14 | 27.72 | 26.91 | 26.91 | 25,583 | +0.36(+1.37%) |
Mar 09, 2022 | 27.04 | 27.37 | 26.28 | 26.55 | 122,093 | -1.72(-6.09%) |
Mar 08, 2022 | 29.26 | 29.26 | 26.97 | 28.27 | 17,260 | -0.14(-0.48%) |
Mar 07, 2022 | 28.40 | 28.41 | 27.66 | 28.41 | 6,766 | +0.54(+1.93%) |
Mar 04, 2022 | 27.56 | 28.03 | 27.30 | 27.87 | 5,651 | +0.73(+2.67%) |
Mar 03, 2022 | 26.17 | 27.44 | 26.17 | 27.14 | 61,423 | +0.89(+3.39%) |
Mar 02, 2022 | 26.82 | 26.82 | 26.20 | 26.25 | 44,377 | -0.45(-1.69%) |
Mar 01, 2022 | 26.09 | 26.92 | 25.77 | 26.71 | 9,270 | +0.13(+0.48%) |
Feb 28, 2022 | 26.77 | 27.06 | 26.45 | 26.58 | 12,626 | +0.29(+1.09%) |
Feb 25, 2022 | 26.80 | 26.80 | 26.25 | 26.29 | 14,662 | -0.81(-2.98%) |
Feb 24, 2022 | 29.32 | 29.32 | 27.03 | 27.10 | 173,416 | -1.14(-4.04%) |
Feb 23, 2022 | 26.68 | 28.24 | 26.68 | 28.24 | 29,465 | +1.07(+3.92%) |
Feb 22, 2022 | 27.38 | 27.38 | 26.51 | 27.18 | 13,241 | +0.25(+0.94%) |
Feb 18, 2022 | 26.92 | 0 | +0.68(+2.59%) | |||
Feb 17, 2022 | 25.22 | 26.34 | 25.22 | 26.24 | 57,541 | +1.30(+5.21%) |
Feb 16, 2022 | 25.35 | 25.42 | 24.89 | 24.94 | 7,310 | +0.05(+0.20%) |
Feb 15, 2022 | 25.74 | 25.74 | 24.80 | 24.90 | 110,055 | -1.32(-5.03%) |
Feb 14, 2022 | 25.45 | 26.38 | 25.45 | 26.21 | 13,299 | +0.95(+3.78%) |
Feb 11, 2022 | 24.85 | 25.30 | 24.13 | 25.26 | 9,911 | +0.43(+1.74%) |
Feb 10, 2022 | 24.46 | 25.13 | 23.66 | 24.83 | 11,299 | +1.12(+4.74%) |
Feb 09, 2022 | 24.25 | 24.30 | 23.61 | 23.70 | 10,186 | -1.20(-4.83%) |
Feb 08, 2022 | 25.22 | 25.62 | 24.88 | 24.91 | 10,885 | -0.08(-0.32%) |
Feb 07, 2022 | 25.54 | 25.54 | 24.55 | 24.99 | 7,925 | -0.55(-2.14%) |
Feb 04, 2022 | 26.09 | 26.09 | 25.17 | 25.54 | 29,338 | -0.19(-0.73%) |
Feb 03, 2022 | 25.46 | 25.76 | 25.72 | 14,360 | +1.06(+4.29%) | |
Feb 02, 2022 | 24.07 | 25.10 | 24.07 | 24.66 | 22,760 | +0.60(+2.48%) |
Feb 01, 2022 | 24.48 | 25.02 | 24.01 | 24.07 | 21,481 | -0.74(-2.98%) |
Jan 31, 2022 | 26.39 | 24.79 | 24.81 | 23,632 | -1.53(-5.79%) | |
Jan 28, 2022 | 28.30 | 28.71 | 26.29 | 26.33 | 26,408 | -1.78(-6.34%) |
Jan 27, 2022 | 26.84 | 28.15 | 26.59 | 28.11 | 12,132 | +0.90(+3.33%) |
Jan 26, 2022 | 26.10 | 27.32 | 25.35 | 27.21 | 35,060 | +0.66(+2.49%) |
Jan 25, 2022 | 26.44 | 27.16 | 25.93 | 26.55 | 37,235 | +0.70(+2.70%) |
Jan 24, 2022 | 27.12 | 28.46 | 25.78 | 25.85 | 107,912 | -0.39(-1.50%) |
Jan 21, 2022 | 25.56 | 26.43 | 25.23 | 26.24 | 59,354 | +0.76(+2.97%) |
Jan 20, 2022 | 24.57 | 25.57 | 23.92 | 25.49 | 36,472 | +0.56(+2.25%) |
Jan 19, 2022 | 24.29 | 24.96 | 23.86 | 24.93 | 23,376 | +0.51(+2.09%) |
Jan 18, 2022 | 23.40 | 24.46 | 23.40 | 24.41 | 55,725 | +1.73(+7.64%) |
Jan 14, 2022 | 22.68 | 0 | -0.44(-1.91%) | |||
Jan 13, 2022 | 22.15 | 23.13 | 22.15 | 23.12 | 36,141 | +0.97(+4.40%) |
Jan 12, 2022 | 21.37 | 22.22 | 21.37 | 22.15 | 6,077 | +0.66(+3.08%) |
Jan 11, 2022 | 22.03 | 22.03 | 21.43 | 21.49 | 15,029 | -0.49(-2.25%) |
Jan 10, 2022 | 22.66 | 22.98 | 21.98 | 21.98 | 37,031 | -0.43(-1.93%) |
Jan 07, 2022 | 21.96 | 22.41 | 21.96 | 22.41 | 1,768 | +0.35(+1.60%) |
Jan 06, 2022 | 21.89 | 22.77 | 21.65 | 22.06 | 26,140 | +0.07(+0.30%) |
Jan 05, 2022 | 20.34 | 22.03 | 20.34 | 21.99 | 7,317 | +1.57(+7.69%) |
Jan 04, 2022 | 19.97 | 20.68 | 19.97 | 20.42 | 9,745 | +0.91(+4.66%) |
Jan 03, 2022 | 20.01 | 20.01 | 19.47 | 19.51 | 2,953 | -0.24(-1.23%) |
Dec 31, 2021 | 19.25 | 19.76 | 19.24 | 19.76 | 3,135 | +0.30(+1.56%) |
Dec 30, 2021 | 19.07 | 19.45 | 19.07 | 19.45 | 1,479 | -0.19(-0.95%) |
Dec 29, 2021 | 19.85 | 20.06 | 19.49 | 19.64 | 71,732 | -0.04(-0.20%) |
Dec 28, 2021 | 19.49 | 19.80 | 19.01 | 19.68 | 4,757 | +0.16(+0.81%) |
Dec 27, 2021 | 19.12 | 19.61 | 19.12 | 19.52 | 5,770 | +0.60(+3.17%) |
Dec 23, 2021 | 19.38 | 19.38 | 18.87 | 18.92 | 5,366 | -0.40(-2.09%) |
Dec 22, 2021 | 19.34 | 19.60 | 19.27 | 19.32 | 4,132 | +0.14(+0.72%) |
Dec 21, 2021 | 19.20 | 19.56 | 19.17 | 19.19 | 6,409 | -0.22(-1.12%) |
Dec 20, 2021 | 19.04 | 19.62 | 19.04 | 19.40 | 13,863 | +0.28(+1.44%) |
Dec 17, 2021 | 20.54 | 20.54 | 19.04 | 19.13 | 5,993 | -0.99(-4.92%) |
Dec 16, 2021 | 19.49 | 20.18 | 19.26 | 20.12 | 3,537 | +0.34(+1.72%) |
Dec 15, 2021 | 20.86 | 20.91 | 19.68 | 19.78 | 6,941 | -0.89(-4.31%) |
Dec 14, 2021 | 20.84 | 21.06 | 20.47 | 20.67 | 9,315 | +0.09(+0.45%) |
Dec 13, 2021 | 21.05 | 21.06 | 20.40 | 20.57 | 8,148 | -0.61(-2.89%) |
Dec 10, 2021 | 20.80 | 21.22 | 20.71 | 21.19 | 16,606 | +0.56(+2.74%) |
Dec 09, 2021 | 20.02 | 20.62 | 19.84 | 20.62 | 6,740 | +0.88(+4.44%) |
Dec 08, 2021 | 20.08 | 20.50 | 19.68 | 19.75 | 116,059 | -0.47(-2.34%) |
Dec 07, 2021 | 21.29 | 21.38 | 20.18 | 20.22 | 20,471 | -1.77(-8.06%) |
Dec 06, 2021 | 22.07 | 22.48 | 21.60 | 21.99 | 81,985 | +0.70(+3.29%) |
Dec 03, 2021 | 19.96 | 21.44 | 19.96 | 21.29 | 23,245 | +0.89(+4.37%) |
Dec 02, 2021 | 20.60 | 20.80 | 20.27 | 20.40 | 7,793 | -0.11(-0.56%) |
Dec 01, 2021 | 19.47 | 20.54 | 19.30 | 20.51 | 6,171 | +0.84(+4.25%) |
Nov 30, 2021 | 19.67 | 20.09 | 19.40 | 19.68 | 25,976 | +0.39(+2.04%) |
Nov 29, 2021 | 18.69 | 19.28 | 18.53 | 19.28 | 28,504 | -0.15(-0.76%) |
Nov 26, 2021 | 19.41 | 19.64 | 18.89 | 19.43 | 14,811 | -0.25(-1.26%) |
Nov 24, 2021 | 20.00 | 20.00 | 19.59 | 19.68 | 9,994 | -0.09(-0.44%) |
Nov 23, 2021 | 19.93 | 20.46 | 19.72 | 19.77 | 34,759 | +0.18(+0.94%) |
Nov 22, 2021 | 19.17 | 19.59 | 19.17 | 19.58 | 3,004 | +0.25(+1.30%) |
Nov 19, 2021 | 19.38 | 19.48 | 19.16 | 19.33 | 9,621 | -0.21(-1.06%) |
Nov 18, 2021 | 19.27 | 19.69 | 19.25 | 19.54 | 5,019 | +0.00(+0.00%) |
Nov 17, 2021 | 19.29 | 19.54 | 19.29 | 19.54 | 1,443 | +0.14(+0.71%) |
Nov 16, 2021 | 19.50 | 19.54 | 19.26 | 19.40 | 2,868 | -0.02(-0.13%) |
Nov 15, 2021 | 19.12 | 19.43 | 19.12 | 19.43 | 7,886 | +0.17(+0.87%) |
Nov 12, 2021 | 19.44 | 19.55 | 19.24 | 19.26 | 4,495 | -0.01(-0.03%) |
Nov 11, 2021 | 19.26 | 19.41 | 19.26 | 19.26 | 1,149 | +0.06(+0.31%) |
Nov 10, 2021 | 18.64 | 19.20 | 28,032 | +0.49(+2.62%) | ||
Nov 09, 2021 | 18.64 | 18.77 | 18.58 | 18.71 | 3,790 | +0.39(+2.15%) |
Nov 08, 2021 | 18.31 | 18.48 | 18.22 | 18.32 | 4,037 | -0.02(-0.11%) |
Nov 05, 2021 | 18.33 | 18.83 | 18.08 | 18.34 | 15,814 | +0.82(+4.66%) |
Nov 04, 2021 | 17.45 | 17.71 | 17.43 | 17.52 | 4,893 | +0.69(+4.09%) |
Nov 03, 2021 | 17.57 | 17.57 | 16.83 | 16.83 | 10,935 | -0.70(-3.99%) |
Nov 02, 2021 | 17.98 | 17.98 | 17.51 | 17.53 | 3,424 | -0.19(-1.06%) |
Nov 01, 2021 | 18.23 | 18.26 | 17.72 | 17.72 | 9,739 | -0.63(-3.43%) |
Oct 29, 2021 | 18.46 | 18.46 | 18.24 | 18.35 | 4,204 | +0.17(+0.92%) |
Oct 28, 2021 | 18.81 | 18.18 | 18.18 | 4,465 | -0.75(-3.95%) | |
Oct 27, 2021 | 18.24 | 18.93 | 18.65 | 18.93 | 5,477 | +0.62(+3.36%) |
Oct 26, 2021 | 18.17 | 18.35 | 18.13 | 18.31 | 2,487 | -0.02(-0.13%) |
Oct 25, 2021 | 18.75 | 18.80 | 18.28 | 18.34 | 4,760 | -0.37(-2.00%) |
Oct 22, 2021 | 18.82 | 19.14 | 18.71 | 18.71 | 4,091 | +0.12(+0.63%) |
Oct 21, 2021 | 18.83 | 18.83 | 18.58 | 18.60 | 3,436 | -0.28(-1.51%) |
Oct 20, 2021 | 18.73 | 18.88 | 18.59 | 18.88 | 1,839 | +0.05(+0.26%) |
Oct 19, 2021 | 18.91 | 18.91 | 18.71 | 18.83 | 4,702 | -0.39(-2.05%) |
Oct 18, 2021 | 18.98 | 19.41 | 18.98 | 19.23 | 3,962 | +0.47(+2.49%) |
Oct 15, 2021 | 18.32 | 18.76 | 18.32 | 18.76 | 1,574 | +0.20(+1.08%) |
Oct 14, 2021 | 18.67 | 18.67 | 18.33 | 18.56 | 5,065 | -0.49(-2.58%) |
Oct 13, 2021 | 19.12 | 19.12 | 18.88 | 19.05 | 3,925 | -0.15(-0.77%) |
Oct 12, 2021 | 19.04 | 19.27 | 18.95 | 19.20 | 3,909 | -0.01(-0.05%) |
Oct 11, 2021 | 19.27 | 19.40 | 18.77 | 19.21 | 3,238 | +0.00(+0.00%) |
Oct 08, 2021 | 18.67 | 19.36 | 18.67 | 19.21 | 2,438 | +0.14(+0.72%) |
Oct 07, 2021 | 19.18 | 19.39 | 18.71 | 19.07 | 9,655 | -0.32(-1.68%) |
Oct 06, 2021 | 19.39 | 19.53 | 19.24 | 19.39 | 2,423 | +0.32(+1.68%) |
Oct 05, 2021 | 18.94 | 19.07 | 18.61 | 19.07 | 25,542 | -0.08(-0.44%) |
Oct 04, 2021 | 18.74 | 19.19 | 18.74 | 19.16 | 42,167 | +0.72(+3.91%) |
Oct 01, 2021 | 18.09 | 19.16 | 18.01 | 18.44 | 30,503 | +0.68(+3.82%) |
Sep 30, 2021 | 17.73 | 17.76 | 17.41 | 17.76 | 9,995 | -0.13(-0.72%) |
Sep 29, 2021 | 17.45 | 17.91 | 17.30 | 17.89 | 10,988 | +0.18(+1.00%) |
Sep 28, 2021 | 17.07 | 17.74 | 17.07 | 17.71 | 12,991 | +0.97(+5.79%) |
Sep 27, 2021 | 16.52 | 16.78 | 16.52 | 16.74 | 7,520 | +0.32(+1.95%) |
Sep 24, 2021 | 16.09 | 16.46 | 16.09 | 16.42 | 4,821 | +0.56(+3.53%) |
Sep 23, 2021 | 16.08 | 16.08 | 15.85 | 15.86 | 2,465 | -0.47(-2.85%) |
Sep 22, 2021 | 16.12 | 16.55 | 16.12 | 16.33 | 9,665 | +0.11(+0.67%) |
Sep 21, 2021 | 16.45 | 16.45 | 16.19 | 16.22 | 2,432 | -0.42(-2.51%) |
Sep 20, 2021 | 16.31 | 16.86 | 16.22 | 16.64 | 13,639 | +0.70(+4.39%) |
Sep 17, 2021 | 16.32 | 16.32 | 15.94 | 15.94 | 1,762 | -0.22(-1.34%) |
Sep 16, 2021 | 16.44 | 16.54 | 16.09 | 16.15 | 2,366 | -0.15(-0.91%) |
Sep 15, 2021 | 16.49 | 16.49 | 16.22 | 16.30 | 4,298 | -0.36(-2.19%) |
Sep 14, 2021 | 16.21 | 16.67 | 16.20 | 16.67 | 22,826 | +0.15(+0.88%) |
Sep 13, 2021 | 16.37 | 16.58 | 16.16 | 16.52 | 19,155 | +0.39(+2.39%) |
Sep 10, 2021 | 15.76 | 16.18 | 15.76 | 16.13 | 4,033 | +0.19(+1.17%) |
Sep 09, 2021 | 15.92 | 15.95 | 15.72 | 15.95 | 17,389 | -0.12(-0.74%) |
Sep 08, 2021 | 16.15 | 16.23 | 15.94 | 16.07 | 17,219 | +0.35(+2.22%) |
Sep 07, 2021 | 15.64 | 15.98 | 15.64 | 15.72 | 3,811 | +0.06(+0.41%) |
Sep 03, 2021 | 15.79 | 15.86 | 15.64 | 15.65 | 4,593 | +0.04(+0.25%) |
Sep 02, 2021 | 15.84 | 15.84 | 15.61 | 15.61 | 6,806 | -0.33(-2.10%) |
Sep 01, 2021 | 16.16 | 16.16 | 15.84 | 15.95 | 15,371 | -0.32(-2.00%) |
Aug 31, 2021 | 16.31 | 16.52 | 16.14 | 16.27 | 8,034 | -0.21(-1.25%) |
Aug 30, 2021 | 16.38 | 16.57 | 16.18 | 16.48 | 9,336 | +0.09(+0.54%) |
Aug 27, 2021 | 16.38 | 16.66 | 16.09 | 16.39 | 11,824 | -0.11(-0.64%) |
Aug 26, 2021 | 16.30 | 16.55 | 16.05 | 16.50 | 13,615 | +0.20(+1.26%) |
Aug 25, 2021 | 16.46 | 16.60 | 16.25 | 16.29 | 2,969 | -0.17(-1.04%) |
Aug 24, 2021 | 16.39 | 16.72 | 16.39 | 16.46 | 13,343 | +0.10(+0.64%) |
Aug 23, 2021 | 17.05 | 17.05 | 16.34 | 16.36 | 22,540 | -1.08(-6.17%) |
Aug 20, 2021 | 17.78 | 17.78 | 17.30 | 17.44 | 16,140 | -0.60(-3.34%) |
Aug 19, 2021 | 17.56 | 18.06 | 17.44 | 18.04 | 14,868 | +0.89(+5.19%) |
Aug 18, 2021 | 16.64 | 17.17 | 16.64 | 17.15 | 17,171 | +0.45(+2.71%) |
Aug 17, 2021 | 17.74 | 17.42 | 16.70 | 16.70 | 18,995 | -0.73(-4.18%) |
Aug 16, 2021 | 17.57 | 17.87 | 17.32 | 17.42 | 18,339 | +0.47(+2.79%) |
Aug 13, 2021 | 16.78 | 16.97 | 16.78 | 16.95 | 14,799 | +0.02(+0.12%) |
Aug 12, 2021 | 17.08 | 17.25 | 16.85 | 16.93 | 10,934 | -0.27(-1.55%) |
Aug 11, 2021 | 16.59 | 17.44 | 16.54 | 17.20 | 15,756 | +0.95(+5.81%) |
Aug 10, 2021 | 15.72 | 16.35 | 15.69 | 16.25 | 7,194 | +0.50(+3.19%) |
Aug 09, 2021 | 16.60 | 16.60 | 15.63 | 15.75 | 11,465 | -0.83(-4.99%) |
Aug 06, 2021 | 16.23 | 16.90 | 16.23 | 16.58 | 20,784 | +0.47(+2.93%) |
Aug 05, 2021 | 16.72 | 16.72 | 16.10 | 16.10 | 16,529 | -0.65(-3.88%) |
Aug 04, 2021 | 17.18 | 17.18 | 16.51 | 16.75 | 15,606 | -0.44(-2.58%) |
Aug 03, 2021 | 18.10 | 18.10 | 17.20 | 17.20 | 8,287 | -0.80(-4.42%) |
Aug 02, 2021 | 17.54 | 18.04 | 17.54 | 17.99 | 7,550 | -0.00(-0.01%) |
Jul 30, 2021 | 18.06 | 18.06 | 17.85 | 17.99 | 4,121 | +0.08(+0.44%) |
Jul 29, 2021 | 17.50 | 17.97 | 17.50 | 17.92 | 6,325 | +0.26(+1.45%) |
Jul 28, 2021 | 18.64 | 18.64 | 17.60 | 17.66 | 8,405 | -1.11(-5.93%) |
Jul 27, 2021 | 18.99 | 19.19 | 18.72 | 18.77 | 24,462 | +0.40(+2.20%) |
Jul 26, 2021 | 17.74 | 18.42 | 17.74 | 18.37 | 23,954 | +0.67(+3.78%) |
Jul 23, 2021 | 17.91 | 18.09 | 17.70 | 17.70 | 4,303 | -0.29(-1.60%) |
Jul 22, 2021 | 17.95 | 18.11 | 17.82 | 17.99 | 7,445 | +0.06(+0.35%) |
Jul 21, 2021 | 18.62 | 18.62 | 17.93 | 17.93 | 4,558 | -0.26(-1.41%) |
Jul 20, 2021 | 18.59 | 18.63 | 17.85 | 18.18 | 11,655 | -0.47(-2.53%) |
Jul 19, 2021 | 19.03 | 19.45 | 18.65 | 18.65 | 9,738 | -0.29(-1.51%) |
Jul 16, 2021 | 19.09 | 19.18 | 18.75 | 18.94 | 7,710 | -0.37(-1.94%) |
Jul 15, 2021 | 19.52 | 19.75 | 19.31 | 19.31 | 16,378 | -0.06(-0.31%) |
Jul 14, 2021 | 18.64 | 19.38 | 18.64 | 19.37 | 8,630 | +0.49(+2.61%) |
Jul 13, 2021 | 18.61 | 18.91 | 18.59 | 18.88 | 7,781 | +0.39(+2.13%) |
Jul 12, 2021 | 18.22 | 18.49 | 18.22 | 18.49 | 3,853 | +0.17(+0.91%) |
Jul 09, 2021 | 18.80 | 18.80 | 18.24 | 18.32 | 31,290 | -0.35(-1.90%) |
Jul 08, 2021 | 19.42 | 19.42 | 18.59 | 18.67 | 39,748 | -0.12(-0.63%) |
Jul 07, 2021 | 18.22 | 19.05 | 18.22 | 18.79 | 20,147 | +0.41(+2.25%) |
Jul 06, 2021 | 17.85 | 18.45 | 17.85 | 18.38 | 34,414 | +0.57(+3.21%) |
Jul 02, 2021 | 17.57 | 18.02 | 17.57 | 17.81 | 17,996 | +0.12(+0.67%) |
Jul 01, 2021 | 18.00 | 18.21 | 17.68 | 17.69 | 14,229 | -0.41(-2.28%) |
Jun 30, 2021 | 18.23 | 18.33 | 17.82 | 18.10 | 36,404 | -0.13(-0.70%) |
Jun 29, 2021 | 18.18 | 18.29 | 18.11 | 18.23 | 109,484 | +0.03(+0.16%) |
Jun 28, 2021 | 17.93 | 18.21 | 17.80 | 18.20 | 8,144 | -0.11(-0.59%) |
Jun 25, 2021 | 18.50 | 18.53 | 18.28 | 18.31 | 14,818 | -0.30(-1.59%) |
Jun 24, 2021 | 18.70 | 18.70 | 18.47 | 18.61 | 13,498 | -0.42(-2.22%) |
Jun 23, 2021 | 18.96 | 19.28 | 18.75 | 19.03 | 13,901 | +0.06(+0.31%) |
Jun 22, 2021 | 18.97 | 19.25 | 18.94 | 18.97 | 15,222 | -0.06(-0.31%) |
Jun 21, 2021 | 19.18 | 19.46 | 18.89 | 19.03 | 9,895 | -0.30(-1.54%) |
Jun 18, 2021 | 19.45 | 19.72 | 19.28 | 19.33 | 37,374 | +0.13(+0.68%) |
Jun 17, 2021 | 19.58 | 19.60 | 19.11 | 19.20 | 6,236 | -0.28(-1.42%) |
Jun 16, 2021 | 19.26 | 19.94 | 18.98 | 19.47 | 33,807 | +0.29(+1.52%) |
Jun 15, 2021 | 18.72 | 19.27 | 18.72 | 19.18 | 16,805 | +0.57(+3.08%) |
Jun 14, 2021 | 18.46 | 18.71 | 18.46 | 18.61 | 8,370 | +0.02(+0.11%) |
Jun 11, 2021 | 18.40 | 18.80 | 18.40 | 18.59 | 19,400 | +0.32(+1.72%) |
Jun 10, 2021 | 19.00 | 19.14 | 18.21 | 18.27 | 10,071 | -0.67(-3.53%) |
Jun 09, 2021 | 18.93 | 19.05 | 18.76 | 18.94 | 10,892 | -0.57(-2.93%) |
Jun 08, 2021 | 19.26 | 20.12 | 19.15 | 19.51 | 24,954 | +0.04(+0.18%) |
Jun 07, 2021 | 20.89 | 20.89 | 18.68 | 19.48 | 228,217 | -1.49(-7.11%) |
Jun 04, 2021 | 21.26 | 21.28 | 20.79 | 20.97 | 29,114 | -0.49(-2.27%) |
Jun 03, 2021 | 21.74 | 21.74 | 21.45 | 21.45 | 5,708 | -0.04(-0.19%) |
Jun 02, 2021 | 21.59 | 21.74 | 21.31 | 21.50 | 19,310 | -0.10(-0.47%) |
Jun 01, 2021 | 20.95 | 21.81 | 20.95 | 21.60 | 10,120 | +0.29(+1.34%) |
May 28, 2021 | 20.82 | 21.35 | 20.72 | 21.31 | 9,587 | -0.21(-0.96%) |
May 27, 2021 | 21.59 | 21.88 | 21.52 | 21.52 | 9,243 | -0.23(-1.06%) |
May 26, 2021 | 21.74 | 22.08 | 21.69 | 21.75 | 7,871 | -0.21(-0.97%) |
May 25, 2021 | 21.56 | 22.04 | 21.49 | 21.96 | 19,281 | +0.26(+1.18%) |
May 24, 2021 | 21.14 | 21.71 | 21.14 | 21.71 | 21,482 | +0.25(+1.16%) |
May 21, 2021 | 20.87 | 21.46 | 20.85 | 21.46 | 15,703 | +0.27(+1.26%) |
May 20, 2021 | 21.96 | 22.00 | 20.87 | 21.19 | 18,106 | -1.01(-4.55%) |
May 19, 2021 | 22.36 | 22.55 | 22.14 | 22.20 | 19,263 | +0.48(+2.19%) |
May 18, 2021 | 21.79 | 21.79 | 21.13 | 21.73 | 16,735 | -0.18(-0.81%) |
May 17, 2021 | 22.17 | 22.36 | 21.77 | 21.90 | 23,420 | -0.11(-0.51%) |
May 14, 2021 | 22.69 | 22.87 | 21.91 | 22.02 | 18,414 | -1.07(-4.62%) |
May 13, 2021 | 22.77 | 23.67 | 22.58 | 23.08 | 38,128 | +0.01(+0.04%) |
May 12, 2021 | 22.98 | 23.13 | 22.43 | 23.07 | 29,036 | +0.45(+2.00%) |
May 11, 2021 | 24.00 | 24.00 | 22.45 | 22.62 | 47,259 | -0.28(-1.20%) |
May 10, 2021 | 22.39 | 22.99 | 22.10 | 22.90 | 72,389 | +0.80(+3.61%) |
May 07, 2021 | 22.11 | 22.19 | 21.49 | 22.10 | 10,430 | -0.37(-1.66%) |
May 06, 2021 | 22.65 | 23.43 | 22.47 | 22.47 | 109,797 | +0.12(+0.53%) |
May 05, 2021 | 21.72 | 22.51 | 21.60 | 22.36 | 22,978 | +0.35(+1.61%) |
May 04, 2021 | 20.96 | 22.14 | 20.96 | 22.00 | 50,250 | +1.29(+6.22%) |