Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 40.09 | 42.49 | 39.47 | 40.87 | 325,571 | +1.01(+2.53%) |
May 27, 2022 | 43.25 | 43.25 | 39.86 | 39.86 | 268,770 | -4.38(-9.89%) |
May 26, 2022 | 48.91 | 49.77 | 43.15 | 44.23 | 391,279 | -3.95(-8.19%) |
May 25, 2022 | 52.76 | 52.99 | 46.56 | 48.18 | 404,758 | -3.87(-7.44%) |
May 24, 2022 | 48.98 | 53.77 | 48.98 | 52.05 | 646,707 | +7.19(+16.04%) |
May 23, 2022 | 44.74 | 47.76 | 44.32 | 44.86 | 376,726 | -0.63(-1.37%) |
May 20, 2022 | 43.33 | 49.45 | 42.41 | 45.48 | 493,548 | +0.33(+0.72%) |
May 19, 2022 | 48.24 | 48.24 | 43.01 | 45.16 | 648,083 | -1.32(-2.85%) |
May 18, 2022 | 42.46 | 46.99 | 41.52 | 46.48 | 415,014 | +5.99(+14.79%) |
May 17, 2022 | 40.26 | 44.00 | 39.28 | 40.49 | 498,382 | -2.51(-5.84%) |
May 16, 2022 | 40.26 | 43.21 | 39.33 | 43.00 | 296,418 | +3.58(+9.09%) |
May 13, 2022 | 44.27 | 44.59 | 39.00 | 39.42 | 414,329 | -7.04(-15.16%) |
May 12, 2022 | 50.54 | 51.54 | 42.83 | 46.46 | 506,339 | -1.41(-2.94%) |
May 11, 2022 | 45.08 | 48.10 | 41.52 | 47.87 | 441,431 | +4.15(+9.50%) |
May 10, 2022 | 41.32 | 46.97 | 39.90 | 43.72 | 560,163 | -0.32(-0.72%) |
May 09, 2022 | 41.07 | 44.65 | 39.49 | 44.04 | 546,797 | +5.65(+14.73%) |
May 06, 2022 | 36.70 | 40.28 | 35.54 | 38.38 | 706,800 | +3.00(+8.49%) |
May 05, 2022 | 31.09 | 36.31 | 31.09 | 35.38 | 403,367 | +5.82(+19.70%) |
May 04, 2022 | 32.79 | 35.53 | 29.39 | 29.56 | 384,379 | -2.94(-9.04%) |
May 03, 2022 | 32.26 | 33.12 | 31.13 | 32.50 | 191,241 | +0.66(+2.08%) |
May 02, 2022 | 34.59 | 35.59 | 31.76 | 31.83 | 522,219 | -2.47(-7.21%) |
Apr 29, 2022 | 31.66 | 34.43 | 29.96 | 34.31 | 395,531 | +4.36(+14.55%) |
Apr 28, 2022 | 32.56 | 34.32 | 29.13 | 29.95 | 361,779 | -4.74(-13.66%) |
Apr 27, 2022 | 33.95 | 35.16 | 31.92 | 34.69 | 409,550 | +1.60(+4.85%) |
Apr 26, 2022 | 30.55 | 33.15 | 30.33 | 33.08 | 210,163 | +3.29(+11.06%) |
Apr 25, 2022 | 32.32 | 32.46 | 29.58 | 29.79 | 216,614 | -2.06(-6.47%) |
Apr 22, 2022 | 29.96 | 32.14 | 28.96 | 31.85 | 352,235 | +1.86(+6.19%) |
Apr 21, 2022 | 26.20 | 30.23 | 25.53 | 30.00 | 302,316 | +2.90(+10.71%) |
Apr 20, 2022 | 24.54 | 27.21 | 24.54 | 27.09 | 339,468 | +3.31(+13.93%) |
Apr 19, 2022 | 26.12 | 26.21 | 23.49 | 23.78 | 204,448 | -2.09(-8.08%) |
Apr 18, 2022 | 25.35 | 26.89 | 25.14 | 25.87 | 236,653 | +0.77(+3.05%) |
Apr 14, 2022 | 23.11 | 25.12 | 23.11 | 25.11 | 180,292 | +1.82(+7.81%) |
Apr 13, 2022 | 25.44 | 25.52 | 23.08 | 23.29 | 245,635 | -1.95(-7.73%) |
Apr 12, 2022 | 23.31 | 25.59 | 22.59 | 25.24 | 306,690 | +0.63(+2.54%) |
Apr 11, 2022 | 24.78 | 25.26 | 23.78 | 24.61 | 186,212 | +0.85(+3.57%) |
Apr 08, 2022 | 22.89 | 23.85 | 22.74 | 23.76 | 273,160 | +1.10(+4.86%) |
Apr 07, 2022 | 22.67 | 24.04 | 21.79 | 22.66 | 368,537 | +0.30(+1.34%) |
Apr 06, 2022 | 21.36 | 23.03 | 21.21 | 22.36 | 567,236 | +2.20(+10.92%) |
Apr 05, 2022 | 18.69 | 20.34 | 18.59 | 20.16 | 211,868 | +1.47(+7.89%) |
Apr 04, 2022 | 20.40 | 20.40 | 18.54 | 18.69 | 252,017 | -2.13(-10.22%) |
Apr 01, 2022 | 21.15 | 21.27 | 20.28 | 20.82 | 157,963 | -0.48(-2.24%) |
Mar 31, 2022 | 20.26 | 21.30 | 20.25 | 21.29 | 181,885 | +0.95(+4.68%) |
Mar 30, 2022 | 19.56 | 20.64 | 19.15 | 20.34 | 236,150 | +1.07(+5.57%) |
Mar 29, 2022 | 20.10 | 20.48 | 18.95 | 19.27 | 185,299 | -1.66(-7.94%) |
Mar 28, 2022 | 22.09 | 22.64 | 20.90 | 20.93 | 80,407 | -1.26(-5.68%) |
Mar 25, 2022 | 21.28 | 23.05 | 21.28 | 22.19 | 124,321 | +0.75(+3.48%) |
Mar 24, 2022 | 22.25 | 23.23 | 21.43 | 21.44 | 130,397 | -1.18(-5.20%) |
Mar 23, 2022 | 22.34 | 22.93 | 21.41 | 22.62 | 254,181 | +1.05(+4.89%) |
Mar 22, 2022 | 23.25 | 23.42 | 20.90 | 21.56 | 149,306 | -1.75(-7.52%) |
Mar 21, 2022 | 22.77 | 24.24 | 22.45 | 23.32 | 241,498 | +0.84(+3.74%) |
Mar 18, 2022 | 25.55 | 25.55 | 22.36 | 22.48 | 294,350 | -2.58(-10.28%) |
Mar 17, 2022 | 27.99 | 27.99 | 24.90 | 25.05 | 199,593 | -2.01(-7.43%) |
Mar 16, 2022 | 30.17 | 30.98 | 27.06 | 27.06 | 382,524 | -4.50(-14.26%) |
Mar 15, 2022 | 33.58 | 34.26 | 31.35 | 31.56 | 245,764 | -2.79(-8.12%) |
Mar 14, 2022 | 32.37 | 34.89 | 31.12 | 34.35 | 286,228 | +2.20(+6.85%) |
Mar 11, 2022 | 28.20 | 32.15 | 28.18 | 32.15 | 278,057 | +3.10(+10.66%) |
Mar 10, 2022 | 29.77 | 30.12 | 28.51 | 29.06 | 328,392 | +0.95(+3.39%) |
Mar 09, 2022 | 29.67 | 30.09 | 27.80 | 28.10 | 213,806 | -4.56(-13.97%) |
Mar 08, 2022 | 32.66 | 33.95 | 29.83 | 32.66 | 498,764 | +0.11(+0.34%) |
Mar 07, 2022 | 28.41 | 32.57 | 27.99 | 32.55 | 260,419 | +4.23(+14.92%) |
Mar 04, 2022 | 26.84 | 28.92 | 26.17 | 28.33 | 237,603 | +1.77(+6.68%) |
Mar 03, 2022 | 23.97 | 26.93 | 23.97 | 26.55 | 163,530 | +2.57(+10.70%) |
Mar 02, 2022 | 24.26 | 25.79 | 23.68 | 23.99 | 120,703 | -0.60(-2.42%) |
Mar 01, 2022 | 23.69 | 24.94 | 23.05 | 24.58 | 84,772 | +0.89(+3.77%) |
Feb 28, 2022 | 24.62 | 24.94 | 23.01 | 23.69 | 189,732 | -0.49(-2.04%) |
Feb 25, 2022 | 24.92 | 25.59 | 24.13 | 24.18 | 172,321 | -1.13(-4.46%) |
Feb 24, 2022 | 33.42 | 33.42 | 25.01 | 25.31 | 407,029 | -4.23(-14.31%) |
Feb 23, 2022 | 26.33 | 29.65 | 26.24 | 29.54 | 286,770 | +2.30(+8.46%) |
Feb 22, 2022 | 26.93 | 27.82 | 25.39 | 27.23 | 233,618 | +1.22(+4.70%) |
Feb 18, 2022 | 26.01 | 0 | +1.26(+5.09%) | |||
Feb 17, 2022 | 23.05 | 24.77 | 22.64 | 24.75 | 197,497 | +2.42(+10.82%) |
Feb 16, 2022 | 22.91 | 23.23 | 22.23 | 22.34 | 94,158 | +0.61(+2.79%) |
Feb 15, 2022 | 22.62 | 23.01 | 21.73 | 21.73 | 66,891 | -2.16(-9.06%) |
Feb 14, 2022 | 24.46 | 24.46 | 22.62 | 23.89 | 144,226 | -0.07(-0.31%) |
Feb 11, 2022 | 21.79 | 24.31 | 21.26 | 23.97 | 160,387 | +1.81(+8.17%) |
Feb 10, 2022 | 22.69 | 22.69 | 20.53 | 22.16 | 242,054 | +0.69(+3.22%) |
Feb 09, 2022 | 22.39 | 22.83 | 21.43 | 21.47 | 131,943 | -1.80(-7.74%) |
Feb 08, 2022 | 24.22 | 24.59 | 23.05 | 23.27 | 154,592 | -0.42(-1.77%) |
Feb 07, 2022 | 22.88 | 23.88 | 21.87 | 23.69 | 223,094 | +0.53(+2.30%) |
Feb 04, 2022 | 24.90 | 25.71 | 22.17 | 23.16 | 366,478 | -3.18(-12.08%) |
Feb 03, 2022 | 25.46 | 26.59 | 26.34 | 346,768 | +4.18(+18.86%) | |
Feb 02, 2022 | 20.42 | 22.68 | 20.37 | 22.16 | 202,252 | +1.29(+6.17%) |
Feb 01, 2022 | 21.30 | 22.67 | 20.80 | 20.87 | 120,741 | -1.02(-4.65%) |
Jan 31, 2022 | 25.28 | 21.83 | 21.89 | 245,199 | -3.69(-14.41%) | |
Jan 28, 2022 | 28.28 | 29.33 | 25.56 | 25.57 | 225,782 | -2.84(-9.98%) |
Jan 27, 2022 | 26.70 | 28.48 | 25.42 | 28.41 | 265,874 | +0.25(+0.89%) |
Jan 26, 2022 | 25.23 | 28.73 | 24.45 | 28.16 | 251,801 | +1.21(+4.48%) |
Jan 25, 2022 | 26.01 | 27.54 | 25.25 | 26.95 | 318,479 | +2.55(+10.46%) |
Jan 24, 2022 | 28.07 | 29.76 | 24.31 | 24.40 | 711,527 | -1.05(-4.11%) |
Jan 21, 2022 | 23.33 | 25.54 | 23.08 | 25.44 | 317,235 | +3.06(+13.67%) |
Jan 20, 2022 | 20.99 | 22.50 | 19.91 | 22.38 | 104,211 | +0.66(+3.05%) |
Jan 19, 2022 | 21.28 | 21.79 | 20.49 | 21.72 | 265,501 | +0.23(+1.09%) |
Jan 18, 2022 | 21.05 | 21.57 | 20.42 | 21.49 | 199,009 | +1.55(+7.77%) |
Jan 14, 2022 | 19.94 | 0 | +0.02(+0.09%) | |||
Jan 13, 2022 | 18.06 | 19.98 | 18.06 | 19.92 | 102,270 | +1.70(+9.33%) |
Jan 12, 2022 | 17.55 | 18.53 | 17.20 | 18.22 | 100,335 | +0.25(+1.39%) |
Jan 11, 2022 | 19.16 | 19.37 | 17.86 | 17.97 | 64,939 | -1.14(-5.97%) |
Jan 10, 2022 | 20.23 | 21.39 | 19.11 | 19.11 | 380,361 | -0.17(-0.86%) |
Jan 07, 2022 | 19.01 | 19.65 | 18.30 | 19.28 | 66,718 | +0.39(+2.08%) |
Jan 06, 2022 | 19.36 | 19.74 | 18.08 | 18.88 | 97,984 | -0.06(-0.30%) |
Jan 05, 2022 | 17.42 | 18.94 | 17.11 | 18.94 | 195,672 | +2.17(+12.92%) |
Jan 04, 2022 | 15.58 | 17.48 | 15.58 | 16.77 | 51,355 | +0.96(+6.06%) |
Jan 03, 2022 | 15.68 | 16.37 | 15.66 | 15.81 | 18,784 | -0.06(-0.37%) |
Dec 31, 2021 | 15.37 | 15.88 | 15.37 | 15.87 | 10,800 | +0.51(+3.30%) |
Dec 30, 2021 | 15.56 | 15.56 | 14.91 | 15.37 | 19,487 | -0.22(-1.44%) |
Dec 29, 2021 | 15.43 | 15.86 | 15.43 | 15.59 | 16,224 | +0.13(+0.85%) |
Dec 28, 2021 | 15.03 | 15.57 | 14.88 | 15.46 | 39,348 | +0.44(+2.91%) |
Dec 27, 2021 | 15.04 | 15.15 | 14.86 | 15.02 | 25,943 | -0.32(-2.07%) |
Dec 23, 2021 | 15.73 | 15.75 | 15.18 | 15.34 | 49,654 | -0.30(-1.91%) |
Dec 22, 2021 | 15.90 | 15.97 | 15.49 | 15.64 | 54,279 | -0.14(-0.89%) |
Dec 21, 2021 | 17.00 | 17.35 | 15.78 | 15.78 | 55,419 | -1.67(-9.57%) |
Dec 20, 2021 | 17.75 | 17.86 | 17.19 | 17.45 | 123,165 | +0.63(+3.72%) |
Dec 17, 2021 | 17.83 | 18.21 | 16.60 | 16.82 | 60,969 | -0.52(-3.01%) |
Dec 16, 2021 | 16.09 | 17.65 | 16.05 | 17.34 | 114,713 | +1.25(+7.77%) |
Dec 15, 2021 | 17.25 | 17.90 | 16.06 | 16.09 | 89,502 | -0.91(-5.38%) |
Dec 14, 2021 | 17.18 | 17.56 | 16.91 | 17.01 | 52,431 | +0.60(+3.64%) |
Dec 13, 2021 | 15.88 | 16.71 | 15.74 | 16.41 | 58,365 | +0.55(+3.44%) |
Dec 10, 2021 | 15.32 | 16.13 | 15.11 | 15.87 | 35,823 | +0.22(+1.40%) |
Dec 09, 2021 | 15.00 | 15.74 | 14.70 | 15.65 | 58,428 | +0.68(+4.55%) |
Dec 08, 2021 | 15.45 | 15.67 | 14.81 | 14.97 | 85,056 | -0.72(-4.61%) |
Dec 07, 2021 | 16.22 | 16.22 | 15.32 | 15.69 | 125,345 | -1.46(-8.49%) |
Dec 06, 2021 | 18.04 | 18.79 | 16.93 | 17.15 | 82,607 | -0.83(-4.64%) |
Dec 03, 2021 | 16.75 | 18.73 | 16.75 | 17.98 | 80,366 | +1.31(+7.83%) |
Dec 02, 2021 | 17.50 | 17.75 | 16.45 | 16.67 | 40,031 | -0.89(-5.05%) |
Dec 01, 2021 | 15.21 | 17.56 | 15.21 | 17.56 | 72,626 | +1.74(+10.97%) |
Nov 30, 2021 | 14.64 | 15.89 | 14.46 | 15.82 | 79,129 | +1.37(+9.45%) |
Nov 29, 2021 | 14.35 | 14.93 | 14.35 | 14.46 | 21,213 | -0.36(-2.42%) |
Nov 26, 2021 | 14.61 | 14.92 | 14.29 | 14.82 | 55,073 | +0.39(+2.72%) |
Nov 24, 2021 | 15.18 | 15.34 | 14.37 | 14.42 | 62,104 | -0.44(-2.95%) |
Nov 23, 2021 | 14.73 | 15.47 | 14.46 | 14.86 | 156,437 | +0.50(+3.51%) |
Nov 22, 2021 | 13.16 | 14.45 | 13.14 | 14.36 | 127,682 | +1.09(+8.23%) |
Nov 19, 2021 | 12.82 | 13.28 | 12.73 | 13.27 | 40,213 | +0.39(+3.04%) |
Nov 18, 2021 | 12.72 | 12.95 | 12.86 | 12.88 | 66,770 | +0.22(+1.77%) |
Nov 17, 2021 | 12.47 | 12.67 | 12.24 | 12.65 | 59,827 | +0.28(+2.26%) |
Nov 16, 2021 | 12.72 | 12.72 | 12.33 | 12.37 | 26,536 | -0.22(-1.78%) |
Nov 15, 2021 | 12.58 | 12.71 | 12.39 | 12.60 | 73,705 | -0.18(-1.38%) |
Nov 12, 2021 | 13.36 | 13.36 | 12.77 | 12.77 | 37,290 | -0.89(-6.49%) |
Nov 11, 2021 | 13.43 | 13.66 | 13.24 | 13.66 | 22,559 | +0.04(+0.27%) |
Nov 10, 2021 | 13.00 | 13.62 | 120,596 | +0.87(+6.80%) | ||
Nov 09, 2021 | 12.81 | 13.06 | 12.65 | 12.75 | 69,415 | +0.07(+0.52%) |
Nov 08, 2021 | 12.67 | 12.73 | 12.46 | 12.69 | 32,953 | -0.13(-1.02%) |
Nov 05, 2021 | 12.71 | 12.88 | 12.55 | 12.82 | 29,137 | -0.18(-1.42%) |
Nov 04, 2021 | 13.24 | 13.24 | 12.76 | 13.00 | 18,316 | -0.28(-2.11%) |
Nov 03, 2021 | 13.71 | 13.73 | 13.26 | 13.28 | 13,202 | -0.26(-1.94%) |
Nov 02, 2021 | 13.39 | 13.72 | 13.29 | 13.55 | 24,307 | +0.10(+0.76%) |
Nov 01, 2021 | 13.28 | 13.61 | 13.44 | 13.44 | 23,962 | +0.01(+0.07%) |
Oct 29, 2021 | 13.93 | 13.93 | 13.41 | 13.44 | 22,921 | -0.18(-1.30%) |
Oct 28, 2021 | 13.95 | 14.09 | 13.55 | 13.61 | 54,061 | -0.35(-2.54%) |
Oct 27, 2021 | 13.67 | 13.97 | 13.43 | 13.97 | 89,660 | +0.27(+1.98%) |
Oct 26, 2021 | 13.14 | 13.70 | 64,561 | +0.22(+1.66%) | ||
Oct 25, 2021 | 13.63 | 13.89 | 13.39 | 13.47 | 54,224 | -0.11(-0.82%) |
Oct 22, 2021 | 13.28 | 13.75 | 13.09 | 13.58 | 81,167 | +0.84(+6.59%) |
Oct 21, 2021 | 13.09 | 13.15 | 12.65 | 12.74 | 51,248 | -0.23(-1.80%) |
Oct 20, 2021 | 12.83 | 13.04 | 12.64 | 12.98 | 37,516 | +0.16(+1.24%) |
Oct 19, 2021 | 13.06 | 13.14 | 12.75 | 12.82 | 34,404 | -0.32(-2.41%) |
Oct 18, 2021 | 13.58 | 13.61 | 13.14 | 13.14 | 35,718 | -0.31(-2.29%) |
Oct 15, 2021 | 13.41 | 13.64 | 13.35 | 13.44 | 30,952 | -0.17(-1.26%) |
Oct 14, 2021 | 13.79 | 13.79 | 13.43 | 13.62 | 31,532 | -0.58(-4.11%) |
Oct 13, 2021 | 14.53 | 14.68 | 14.19 | 14.20 | 28,254 | -0.67(-4.52%) |
Oct 12, 2021 | 14.97 | 15.17 | 14.77 | 14.87 | 26,775 | -0.21(-1.42%) |
Oct 11, 2021 | 14.87 | 15.09 | 14.52 | 15.09 | 42,389 | +0.44(+2.99%) |
Oct 08, 2021 | 14.11 | 14.67 | 14.08 | 14.65 | 62,361 | +0.31(+2.15%) |
Oct 07, 2021 | 14.39 | 14.39 | 13.95 | 14.34 | 91,705 | -0.50(-3.39%) |
Oct 06, 2021 | 15.76 | 15.91 | 14.84 | 14.84 | 88,492 | -0.49(-3.17%) |
Oct 05, 2021 | 15.95 | 15.95 | 15.05 | 15.33 | 53,324 | -0.68(-4.25%) |
Oct 04, 2021 | 14.97 | 16.37 | 14.97 | 16.01 | 99,594 | +1.33(+9.06%) |
Oct 01, 2021 | 14.98 | 15.39 | 14.61 | 14.68 | 43,072 | -0.55(-3.59%) |
Sep 30, 2021 | 15.24 | 15.34 | 14.85 | 15.23 | 43,005 | -0.13(-0.85%) |
Sep 29, 2021 | 14.77 | 15.40 | 14.52 | 15.36 | 77,374 | +0.46(+3.07%) |
Sep 28, 2021 | 14.13 | 14.99 | 14.13 | 14.90 | 117,238 | +1.36(+10.06%) |
Sep 27, 2021 | 13.44 | 13.79 | 13.41 | 13.54 | 14,702 | +0.37(+2.83%) |
Sep 24, 2021 | 13.60 | 13.63 | 13.16 | 13.16 | 12,882 | -0.18(-1.33%) |
Sep 23, 2021 | 13.62 | 13.84 | 13.30 | 13.34 | 36,016 | -0.54(-3.90%) |
Sep 22, 2021 | 14.12 | 14.28 | 13.72 | 13.88 | 63,997 | -0.34(-2.36%) |
Sep 21, 2021 | 14.05 | 14.34 | 13.96 | 14.22 | 118,717 | -0.11(-0.78%) |
Sep 20, 2021 | 14.44 | 14.90 | 14.00 | 14.33 | 94,065 | +0.88(+6.52%) |
Sep 17, 2021 | 13.27 | 13.65 | 13.27 | 13.45 | 58,363 | +0.19(+1.41%) |
Sep 16, 2021 | 13.49 | 13.68 | 13.20 | 13.27 | 65,822 | -0.18(-1.32%) |
Sep 15, 2021 | 13.67 | 14.00 | 13.39 | 13.44 | 596,213 | -0.32(-2.30%) |
Sep 14, 2021 | 13.46 | 13.85 | 13.40 | 13.76 | 137,505 | +0.14(+1.03%) |
Sep 13, 2021 | 13.16 | 14.00 | 13.16 | 13.62 | 528,424 | +0.22(+1.67%) |
Sep 10, 2021 | 12.86 | 13.42 | 12.86 | 13.40 | 44,787 | +0.35(+2.64%) |
Sep 09, 2021 | 13.01 | 13.07 | 12.80 | 13.05 | 14,572 | +0.02(+0.14%) |
Sep 08, 2021 | 12.85 | 13.16 | 12.74 | 13.03 | 57,099 | +0.38(+3.02%) |
Sep 07, 2021 | 12.68 | 12.82 | 12.60 | 12.65 | 57,554 | -0.07(-0.51%) |
Sep 03, 2021 | 13.01 | 13.02 | 12.68 | 12.72 | 23,075 | -0.25(-1.94%) |
Sep 02, 2021 | 12.94 | 13.02 | 12.79 | 12.97 | 12,042 | +0.03(+0.22%) |
Sep 01, 2021 | 12.95 | 12.96 | 12.65 | 12.94 | 31,026 | -0.16(-1.21%) |
Aug 31, 2021 | 13.16 | 13.30 | 13.01 | 13.10 | 41,212 | +0.18(+1.38%) |
Aug 30, 2021 | 13.32 | 13.36 | 12.86 | 12.92 | 39,096 | -0.40(-2.97%) |
Aug 27, 2021 | 13.82 | 13.82 | 13.28 | 13.32 | 28,158 | -0.57(-4.08%) |
Aug 26, 2021 | 13.76 | 13.91 | 13.46 | 13.88 | 21,814 | +0.08(+0.61%) |
Aug 25, 2021 | 13.96 | 13.96 | 13.79 | 13.80 | 26,712 | -0.15(-1.07%) |
Aug 24, 2021 | 14.11 | 14.11 | 13.93 | 13.95 | 33,797 | -0.38(-2.67%) |
Aug 23, 2021 | 14.78 | 14.81 | 14.25 | 14.33 | 41,256 | -0.68(-4.54%) |
Aug 20, 2021 | 15.53 | 15.53 | 15.01 | 15.01 | 29,869 | -0.51(-3.28%) |
Aug 19, 2021 | 16.03 | 16.04 | 15.20 | 15.52 | 43,773 | -0.05(-0.32%) |
Aug 18, 2021 | 15.36 | 15.57 | 15.02 | 15.57 | 57,245 | +0.22(+1.46%) |
Aug 17, 2021 | 15.18 | 15.62 | 15.12 | 15.35 | 105,784 | +0.49(+3.33%) |
Aug 16, 2021 | 14.81 | 15.40 | 14.66 | 14.85 | 60,428 | +0.29(+1.99%) |
Aug 13, 2021 | 14.53 | 14.70 | 14.51 | 14.56 | 20,772 | -0.05(-0.32%) |
Aug 12, 2021 | 14.93 | 15.01 | 14.59 | 14.61 | 36,870 | -0.22(-1.51%) |
Aug 11, 2021 | 14.63 | 15.19 | 14.63 | 14.84 | 39,655 | +0.01(+0.06%) |
Aug 10, 2021 | 14.23 | 14.87 | 14.14 | 14.83 | 34,844 | +0.44(+3.05%) |
Aug 09, 2021 | 14.42 | 14.69 | 14.36 | 14.39 | 8,392 | -0.04(-0.26%) |
Aug 06, 2021 | 14.14 | 14.59 | 14.13 | 14.42 | 31,380 | +0.43(+3.07%) |
Aug 05, 2021 | 14.45 | 14.46 | 13.94 | 14.00 | 20,314 | -0.25(-1.77%) |
Aug 04, 2021 | 14.62 | 14.71 | 14.22 | 14.25 | 17,553 | -0.21(-1.48%) |
Aug 03, 2021 | 14.52 | 14.97 | 14.41 | 14.46 | 54,332 | -0.14(-0.96%) |
Aug 02, 2021 | 14.38 | 14.78 | 14.29 | 14.60 | 33,451 | +0.08(+0.58%) |
Jul 30, 2021 | 14.46 | 14.53 | 14.12 | 14.52 | 96,972 | +0.91(+6.72%) |
Jul 29, 2021 | 13.50 | 13.61 | 13.29 | 13.60 | 72,323 | +0.42(+3.19%) |
Jul 28, 2021 | 13.39 | 13.60 | 13.09 | 13.18 | 57,834 | -0.42(-3.09%) |
Jul 27, 2021 | 13.06 | 14.10 | 13.06 | 13.60 | 219,224 | +0.59(+4.52%) |
Jul 26, 2021 | 13.01 | 13.25 | 12.97 | 13.02 | 26,946 | +0.01(+0.07%) |
Jul 23, 2021 | 13.44 | 13.53 | 12.87 | 13.01 | 120,683 | -0.90(-6.44%) |
Jul 22, 2021 | 14.20 | 14.20 | 13.88 | 13.90 | 25,714 | -0.36(-2.55%) |
Jul 21, 2021 | 14.62 | 14.69 | 14.27 | 14.27 | 19,279 | -0.35(-2.36%) |
Jul 20, 2021 | 15.05 | 15.25 | 14.31 | 14.61 | 54,321 | -0.67(-4.40%) |
Jul 19, 2021 | 15.73 | 15.86 | 15.20 | 15.28 | 70,562 | +0.19(+1.24%) |
Jul 16, 2021 | 14.76 | 15.13 | 14.62 | 15.10 | 49,876 | +0.23(+1.57%) |
Jul 15, 2021 | 14.42 | 15.14 | 14.32 | 14.86 | 81,029 | +0.49(+3.44%) |
Jul 14, 2021 | 13.73 | 14.38 | 13.68 | 14.37 | 45,093 | +0.36(+2.60%) |
Jul 13, 2021 | 13.90 | 14.05 | 13.50 | 14.00 | 19,621 | +0.24(+1.76%) |
Jul 12, 2021 | 13.31 | 13.80 | 13.31 | 13.76 | 47,197 | +0.20(+1.44%) |
Jul 09, 2021 | 13.88 | 14.06 | 13.55 | 13.57 | 42,461 | -0.43(-3.07%) |
Jul 08, 2021 | 14.42 | 14.51 | 13.75 | 14.00 | 57,316 | +0.35(+2.60%) |
Jul 07, 2021 | 13.12 | 13.66 | 13.11 | 13.64 | 26,502 | +0.20(+1.46%) |
Jul 06, 2021 | 13.75 | 13.86 | 13.39 | 13.44 | 99,037 | -0.43(-3.09%) |
Jul 02, 2021 | 14.00 | 14.12 | 13.82 | 13.87 | 19,405 | -0.33(-2.31%) |
Jul 01, 2021 | 14.32 | 14.44 | 13.99 | 14.20 | 14,170 | +0.02(+0.12%) |
Jun 30, 2021 | 14.04 | 14.22 | 14.01 | 14.19 | 18,785 | +0.28(+2.04%) |
Jun 29, 2021 | 13.96 | 14.17 | 13.90 | 13.90 | 22,105 | -0.08(-0.59%) |
Jun 28, 2021 | 14.23 | 14.31 | 13.96 | 13.98 | 33,159 | -0.49(-3.36%) |
Jun 25, 2021 | 14.46 | 14.73 | 14.32 | 14.47 | 28,947 | -0.01(-0.08%) |
Jun 24, 2021 | 14.56 | 14.56 | 14.17 | 14.48 | 27,255 | -0.33(-2.25%) |
Jun 23, 2021 | 15.10 | 15.14 | 14.70 | 14.82 | 26,715 | -0.22(-1.49%) |
Jun 22, 2021 | 15.71 | 15.71 | 14.96 | 15.04 | 17,824 | -0.59(-3.77%) |
Jun 21, 2021 | 15.63 | 16.19 | 15.53 | 15.63 | 23,392 | +0.01(+0.08%) |
Jun 18, 2021 | 15.86 | 15.92 | 15.46 | 15.62 | 81,208 | -0.04(-0.25%) |
Jun 17, 2021 | 16.64 | 16.69 | 15.53 | 15.66 | 101,712 | -0.84(-5.09%) |
Jun 16, 2021 | 16.34 | 16.96 | 16.09 | 16.50 | 86,389 | +0.15(+0.92%) |
Jun 15, 2021 | 16.15 | 16.37 | 15.94 | 16.35 | 63,454 | +0.45(+2.81%) |
Jun 14, 2021 | 16.19 | 16.29 | 15.90 | 15.90 | 21,601 | -0.39(-2.41%) |
Jun 11, 2021 | 16.51 | 16.59 | 16.29 | 16.29 | 34,392 | -0.23(-1.41%) |
Jun 10, 2021 | 17.31 | 17.31 | 16.50 | 16.52 | 57,507 | -0.70(-4.04%) |
Jun 09, 2021 | 16.80 | 17.22 | 16.74 | 17.22 | 20,342 | +0.13(+0.74%) |
Jun 08, 2021 | 17.18 | 17.31 | 16.72 | 17.09 | 25,233 | -0.14(-0.81%) |
Jun 07, 2021 | 17.81 | 17.90 | 17.19 | 17.23 | 71,915 | -0.50(-2.84%) |
Jun 04, 2021 | 18.32 | 18.38 | 17.70 | 17.74 | 23,841 | -1.01(-5.38%) |
Jun 03, 2021 | 18.76 | 18.99 | 18.38 | 18.74 | 95,182 | +0.61(+3.38%) |
Jun 02, 2021 | 18.39 | 18.39 | 18.00 | 18.13 | 19,596 | -0.19(-1.04%) |