Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 18.13 | 18.21 | 18.13 | 18.16 | 16,975 | +0.01(+0.05%) |
Jun 29, 2022 | 18.14 | 18.18 | 18.14 | 18.15 | 32,134 | +0.00(+0.00%) |
Jun 28, 2022 | 18.10 | 18.17 | 18.10 | 18.15 | 15,610 | -0.01(-0.05%) |
Jun 27, 2022 | 18.10 | 18.16 | 18.10 | 18.16 | 20,098 | +0.03(+0.16%) |
Jun 24, 2022 | 18.14 | 18.14 | 18.05 | 18.13 | 55,142 | -0.02(-0.11%) |
Jun 23, 2022 | 18.12 | 18.16 | 18.10 | 18.15 | 19,484 | -0.02(-0.11%) |
Jun 22, 2022 | 18.01 | 18.18 | 17.92 | 18.17 | 49,300 | +0.03(+0.16%) |
Jun 21, 2022 | 18.13 | 18.18 | 18.11 | 18.14 | 31,725 | +0.01(+0.05%) |
Jun 17, 2022 | 18.09 | 18.15 | 18.08 | 18.13 | 27,864 | -0.01(-0.05%) |
Jun 16, 2022 | 18.14 | 18.15 | 18.14 | 18.14 | 59,090 | +0.00(+0.00%) |
Jun 15, 2022 | 18.14 | 18.16 | 18.14 | 18.14 | 42,697 | -0.01(-0.05%) |
Jun 14, 2022 | 18.12 | 18.16 | 18.12 | 18.15 | 35,897 | +0.03(+0.16%) |
Jun 13, 2022 | 18.14 | 18.16 | 18.12 | 18.12 | 71,453 | -0.07(-0.37%) |
Jun 10, 2022 | 18.17 | 18.20 | 18.15 | 18.19 | 61,818 | +0.01(+0.05%) |
Jun 09, 2022 | 18.14 | 18.19 | 18.14 | 18.18 | 122,280 | -0.01(-0.05%) |
Jun 08, 2022 | 18.14 | 18.20 | 18.14 | 18.19 | 67,229 | +0.01(+0.05%) |
Jun 07, 2022 | 18.12 | 18.21 | 18.11 | 18.18 | 196,493 | +0.03(+0.16%) |
Jun 06, 2022 | 18.14 | 18.15 | 18.11 | 18.15 | 146,879 | +0.04(+0.21%) |
Jun 03, 2022 | 18.16 | 18.17 | 18.11 | 18.11 | 1,242,641 | +2.97(+19.58%) |
Jun 02, 2022 | 15.23 | 15.37 | 15.12 | 15.15 | 64,583 | -0.14(-0.94%) |
Jun 01, 2022 | 15.32 | 15.44 | 15.14 | 15.29 | 13,089 | +0.14(+0.95%) |
May 31, 2022 | 15.48 | 15.48 | 15.15 | 15.15 | 9,762 | -0.09(-0.56%) |
May 27, 2022 | 15.48 | 15.48 | 15.12 | 15.23 | 10,919 | -0.17(-1.12%) |
May 26, 2022 | 15.12 | 15.40 | 14.93 | 15.40 | 22,310 | +0.27(+1.77%) |
May 25, 2022 | 15.06 | 15.29 | 15.00 | 15.14 | 11,715 | +0.20(+1.35%) |
May 24, 2022 | 14.93 | 14.96 | 14.80 | 14.93 | 7,282 | +0.00(+0.00%) |
May 23, 2022 | 14.96 | 15.05 | 14.83 | 14.93 | 5,625 | +0.08(+0.55%) |
May 20, 2022 | 15.22 | 15.22 | 14.79 | 14.85 | 8,381 | -0.19(-1.24%) |
May 19, 2022 | 15.20 | 15.29 | 14.86 | 15.04 | 5,564 | -0.11(-0.76%) |
May 18, 2022 | 15.19 | 15.37 | 14.84 | 15.15 | 7,866 | -0.05(-0.32%) |
May 17, 2022 | 15.29 | 15.30 | 15.04 | 15.20 | 10,234 | -0.11(-0.69%) |
May 16, 2022 | 14.92 | 15.39 | 14.84 | 15.31 | 19,130 | +0.46(+3.07%) |
May 13, 2022 | 14.76 | 14.93 | 14.72 | 14.85 | 18,052 | +0.11(+0.74%) |
May 12, 2022 | 14.99 | 15.27 | 14.62 | 14.74 | 26,699 | -0.33(-2.16%) |
May 11, 2022 | 14.89 | 15.37 | 14.79 | 15.07 | 12,463 | +0.37(+2.54%) |
May 10, 2022 | 14.91 | 14.91 | 14.06 | 14.70 | 58,852 | -0.13(-0.90%) |
May 09, 2022 | 15.44 | 15.44 | 14.76 | 14.83 | 33,186 | -0.93(-5.89%) |
May 06, 2022 | 15.65 | 15.77 | 15.53 | 15.76 | 16,748 | +0.04(+0.24%) |
May 05, 2022 | 14.90 | 15.74 | 14.90 | 15.72 | 60,412 | +0.11(+0.70%) |
May 04, 2022 | 15.85 | 15.85 | 15.57 | 15.61 | 50,829 | -0.05(-0.30%) |
May 03, 2022 | 15.52 | 15.98 | 15.45 | 15.66 | 47,088 | +0.04(+0.24%) |
May 02, 2022 | 15.54 | 15.74 | 15.10 | 15.62 | 48,004 | +0.06(+0.36%) |
Apr 29, 2022 | 15.66 | 15.74 | 15.56 | 15.56 | 7,198 | -0.16(-1.01%) |
Apr 28, 2022 | 15.64 | 15.72 | 15.54 | 15.72 | 8,852 | +0.35(+2.30%) |
Apr 27, 2022 | 15.38 | 15.54 | 15.37 | 15.37 | 9,389 | -0.13(-0.84%) |
Apr 26, 2022 | 15.25 | 15.56 | 15.10 | 15.50 | 45,465 | +0.36(+2.40%) |
Apr 25, 2022 | 15.29 | 15.33 | 15.07 | 15.13 | 24,403 | -0.07(-0.49%) |
Apr 22, 2022 | 15.19 | 15.43 | 14.98 | 15.21 | 42,326 | -0.04(-0.24%) |
Apr 21, 2022 | 15.38 | 15.46 | 15.23 | 15.25 | 8,328 | -0.06(-0.37%) |
Apr 20, 2022 | 15.41 | 15.47 | 15.19 | 15.30 | 9,391 | -0.02(-0.12%) |
Apr 19, 2022 | 15.22 | 15.37 | 15.15 | 15.32 | 16,896 | +0.02(+0.12%) |
Apr 18, 2022 | 15.36 | 15.44 | 15.23 | 15.30 | 28,632 | -0.15(-0.96%) |
Apr 14, 2022 | 15.54 | 15.57 | 15.45 | 15.45 | 5,259 | +0.07(+0.45%) |
Apr 13, 2022 | 15.28 | 15.50 | 15.28 | 15.38 | 13,906 | -0.03(-0.21%) |
Apr 12, 2022 | 15.10 | 15.42 | 15.10 | 15.41 | 6,732 | +0.27(+1.78%) |
Apr 11, 2022 | 15.15 | 15.28 | 15.11 | 15.14 | 5,685 | -0.02(-0.12%) |
Apr 08, 2022 | 15.28 | 15.28 | 15.14 | 15.16 | 26,163 | -0.05(-0.34%) |
Apr 07, 2022 | 15.27 | 15.32 | 15.15 | 15.21 | 9,446 | -0.15(-1.00%) |
Apr 06, 2022 | 15.28 | 15.46 | 15.28 | 15.37 | 8,623 | +0.01(+0.06%) |
Apr 05, 2022 | 15.42 | 15.45 | 15.14 | 15.36 | 12,298 | +0.00(+0.00%) |
Apr 04, 2022 | 15.33 | 15.56 | 15.33 | 15.36 | 11,563 | -0.02(-0.15%) |
Apr 01, 2022 | 15.40 | 15.56 | 15.28 | 15.38 | 5,226 | -0.02(-0.15%) |
Mar 31, 2022 | 15.49 | 15.64 | 15.41 | 15.41 | 3,621 | +0.01(+0.06%) |
Mar 30, 2022 | 15.66 | 15.66 | 15.35 | 15.40 | 14,484 | -0.26(-1.67%) |
Mar 29, 2022 | 15.45 | 15.66 | 15.30 | 15.66 | 12,467 | +0.21(+1.33%) |
Mar 28, 2022 | 15.29 | 15.59 | 15.25 | 15.45 | 24,751 | -0.20(-1.25%) |
Mar 25, 2022 | 15.52 | 15.65 | 15.52 | 15.65 | 5,419 | +0.13(+0.84%) |
Mar 24, 2022 | 15.47 | 15.57 | 15.36 | 15.52 | 11,584 | +0.05(+0.30%) |
Mar 23, 2022 | 15.88 | 15.88 | 15.45 | 15.47 | 18,761 | +0.02(+0.12%) |
Mar 22, 2022 | 15.45 | 15.56 | 15.41 | 15.45 | 4,485 | +0.01(+0.06%) |
Mar 21, 2022 | 15.28 | 15.64 | 15.28 | 15.44 | 9,600 | +0.20(+1.28%) |
Mar 18, 2022 | 15.55 | 15.82 | 15.25 | 15.25 | 8,313 | -0.23(-1.51%) |
Mar 17, 2022 | 15.55 | 15.55 | 15.41 | 15.48 | 9,639 | -0.05(-0.31%) |
Mar 16, 2022 | 15.40 | 15.54 | 15.34 | 15.53 | 12,358 | +0.11(+0.74%) |
Mar 15, 2022 | 15.47 | 15.47 | 15.19 | 15.41 | 19,462 | -0.06(-0.36%) |
Mar 14, 2022 | 15.57 | 15.88 | 15.38 | 15.47 | 26,559 | -0.19(-1.19%) |
Mar 11, 2022 | 15.82 | 15.88 | 15.55 | 15.66 | 29,728 | +0.08(+0.54%) |
Mar 10, 2022 | 15.43 | 15.66 | 15.42 | 15.57 | 9,190 | +0.00(+0.00%) |
Mar 09, 2022 | 15.74 | 15.74 | 15.53 | 15.57 | 12,317 | +0.00(+0.00%) |
Mar 08, 2022 | 15.55 | 15.73 | 15.45 | 15.57 | 38,325 | -0.09(-0.59%) |
Mar 07, 2022 | 15.83 | 15.84 | 15.61 | 15.67 | 20,577 | -0.08(-0.53%) |
Mar 04, 2022 | 15.70 | 15.84 | 15.42 | 15.75 | 10,577 | +0.13(+0.83%) |
Mar 03, 2022 | 15.83 | 15.83 | 15.49 | 15.62 | 21,203 | -0.18(-1.12%) |
Mar 02, 2022 | 15.77 | 15.94 | 15.69 | 15.80 | 23,740 | +0.09(+0.59%) |
Mar 01, 2022 | 15.68 | 16.07 | 15.68 | 15.70 | 3,088 | +0.04(+0.24%) |
Feb 28, 2022 | 15.78 | 16.09 | 15.67 | 15.67 | 4,847 | -0.25(-1.58%) |
Feb 25, 2022 | 15.84 | 16.04 | 15.84 | 15.92 | 15,095 | -0.07(-0.41%) |
Feb 24, 2022 | 15.73 | 16.14 | 15.42 | 15.98 | 31,178 | +0.22(+1.42%) |
Feb 23, 2022 | 15.71 | 15.85 | 15.48 | 15.76 | 20,949 | +0.06(+0.36%) |
Feb 22, 2022 | 15.66 | 15.79 | 15.42 | 15.70 | 30,981 | -0.07(-0.47%) |
Feb 18, 2022 | 15.78 | 0 | -0.14(-0.88%) | |||
Feb 17, 2022 | 16.01 | 16.01 | 15.72 | 15.92 | 17,418 | +0.07(+0.41%) |
Feb 16, 2022 | 15.92 | 15.92 | 15.67 | 15.85 | 13,399 | -0.04(-0.23%) |
Feb 15, 2022 | 15.64 | 16.16 | 15.52 | 15.89 | 33,582 | +0.20(+1.25%) |
Feb 14, 2022 | 15.95 | 16.02 | 15.51 | 15.69 | 43,119 | -0.33(-2.04%) |
Feb 11, 2022 | 16.40 | 16.51 | 15.79 | 16.02 | 21,439 | -0.33(-2.00%) |
Feb 10, 2022 | 15.95 | 16.44 | 15.93 | 16.35 | 87,228 | +0.27(+1.68%) |
Feb 09, 2022 | 15.97 | 16.11 | 15.92 | 16.08 | 51,054 | +0.14(+0.88%) |
Feb 08, 2022 | 15.85 | 16.05 | 15.84 | 15.94 | 16,208 | +0.09(+0.59%) |
Feb 07, 2022 | 15.90 | 15.98 | 15.75 | 15.84 | 21,123 | -0.07(-0.41%) |
Feb 04, 2022 | 15.92 | 16.05 | 15.55 | 15.91 | 53,029 | -0.08(-0.52%) |
Feb 03, 2022 | 15.96 | 15.81 | 15.99 | 40,387 | -0.10(-0.62%) | |
Feb 02, 2022 | 16.22 | 16.42 | 16.01 | 16.09 | 104,748 | -0.02(-0.11%) |
Feb 01, 2022 | 16.08 | 16.33 | 15.75 | 16.11 | 141,282 | +0.36(+2.31%) |
Jan 31, 2022 | 15.87 | 15.98 | 15.71 | 15.75 | 108,752 | +0.03(+0.17%) |
Jan 28, 2022 | 15.69 | 15.72 | 15.49 | 15.72 | 49,482 | +0.05(+0.35%) |
Jan 27, 2022 | 15.59 | 15.72 | 15.43 | 15.66 | 27,238 | +0.14(+0.88%) |
Jan 26, 2022 | 15.70 | 15.81 | 15.36 | 15.53 | 40,891 | -0.14(-0.87%) |
Jan 25, 2022 | 15.37 | 15.74 | 15.31 | 15.66 | 59,134 | +0.36(+2.38%) |
Jan 24, 2022 | 15.14 | 15.35 | 15.00 | 15.30 | 92,051 | +0.16(+1.08%) |
Jan 21, 2022 | 15.00 | 15.36 | 15.00 | 15.14 | 64,811 | +0.01(+0.06%) |
Jan 20, 2022 | 15.40 | 15.45 | 15.05 | 15.13 | 98,926 | -0.25(-1.60%) |
Jan 19, 2022 | 15.54 | 15.54 | 15.10 | 15.37 | 142,436 | -0.14(-0.88%) |
Jan 18, 2022 | 15.27 | 15.54 | 15.21 | 15.51 | 86,309 | +0.04(+0.24%) |
Jan 14, 2022 | 15.47 | 0 | -0.04(-0.23%) | |||
Jan 13, 2022 | 15.62 | 15.69 | 15.20 | 15.51 | 152,316 | -0.02(-0.12%) |
Jan 12, 2022 | 15.00 | 15.54 | 14.81 | 15.53 | 484,725 | +1.64(+11.78%) |
Jan 11, 2022 | 13.54 | 14.02 | 13.38 | 13.89 | 107,899 | +0.32(+2.38%) |
Jan 10, 2022 | 13.63 | 13.63 | 13.06 | 13.57 | 70,869 | +0.08(+0.57%) |
Jan 07, 2022 | 13.18 | 13.64 | 13.17 | 13.49 | 40,112 | +0.31(+2.34%) |
Jan 06, 2022 | 13.11 | 13.39 | 12.85 | 13.18 | 61,618 | +0.35(+2.69%) |
Jan 05, 2022 | 13.04 | 13.38 | 12.72 | 12.84 | 55,690 | +0.04(+0.28%) |
Jan 04, 2022 | 12.48 | 13.05 | 12.45 | 12.80 | 63,961 | +0.32(+2.55%) |
Jan 03, 2022 | 12.27 | 12.59 | 12.19 | 12.48 | 50,870 | +0.16(+1.33%) |
Dec 31, 2021 | 12.05 | 12.36 | 12.02 | 12.32 | 48,821 | +0.25(+2.03%) |
Dec 30, 2021 | 11.77 | 12.09 | 11.62 | 12.07 | 68,521 | +0.28(+2.39%) |
Dec 29, 2021 | 11.98 | 12.02 | 11.62 | 11.79 | 88,688 | -0.21(-1.74%) |
Dec 28, 2021 | 12.15 | 12.51 | 11.84 | 12.00 | 62,468 | -0.08(-0.68%) |
Dec 27, 2021 | 11.64 | 12.18 | 11.64 | 12.08 | 65,692 | +0.45(+3.91%) |
Dec 23, 2021 | 11.91 | 11.96 | 11.46 | 11.63 | 68,334 | -0.25(-2.07%) |
Dec 22, 2021 | 11.95 | 12.26 | 11.76 | 11.87 | 37,634 | -0.17(-1.43%) |
Dec 21, 2021 | 12.29 | 12.58 | 11.91 | 12.05 | 54,609 | -0.13(-1.04%) |
Dec 20, 2021 | 12.09 | 12.50 | 11.82 | 12.17 | 64,260 | -0.05(-0.45%) |
Dec 17, 2021 | 12.10 | 13.00 | 12.10 | 12.23 | 327,812 | -0.06(-0.52%) |
Dec 16, 2021 | 12.04 | 12.40 | 11.85 | 12.29 | 83,522 | +0.42(+3.52%) |
Dec 15, 2021 | 11.69 | 12.20 | 11.19 | 11.87 | 127,065 | +0.18(+1.56%) |
Dec 14, 2021 | 11.82 | 12.07 | 11.60 | 11.69 | 82,067 | -0.31(-2.58%) |
Dec 13, 2021 | 12.65 | 12.69 | 11.85 | 12.00 | 139,368 | -0.71(-5.58%) |
Dec 10, 2021 | 12.73 | 12.88 | 12.58 | 12.71 | 40,493 | -0.05(-0.43%) |
Dec 09, 2021 | 12.99 | 13.12 | 12.55 | 12.76 | 50,807 | -0.30(-2.30%) |
Dec 08, 2021 | 13.28 | 13.51 | 13.01 | 13.06 | 39,295 | -0.27(-2.04%) |
Dec 07, 2021 | 13.05 | 13.74 | 13.05 | 13.34 | 45,526 | +0.31(+2.37%) |
Dec 06, 2021 | 12.90 | 13.25 | 12.77 | 13.03 | 55,383 | +0.24(+1.85%) |
Dec 03, 2021 | 12.66 | 12.90 | 12.41 | 12.79 | 39,079 | +0.30(+2.40%) |
Dec 02, 2021 | 12.40 | 12.59 | 12.31 | 12.49 | 61,867 | +0.13(+1.03%) |
Dec 01, 2021 | 12.92 | 12.94 | 12.31 | 12.36 | 67,785 | -0.29(-2.30%) |
Nov 30, 2021 | 12.86 | 12.96 | 12.73 | 12.65 | 133,035 | -0.37(-2.86%) |
Nov 29, 2021 | 13.85 | 13.85 | 12.99 | 13.03 | 107,460 | -0.52(-3.83%) |
Nov 26, 2021 | 13.64 | 13.68 | 13.27 | 13.55 | 67,844 | -0.16(-1.19%) |
Nov 24, 2021 | 13.92 | 14.02 | 13.65 | 13.71 | 74,314 | -0.18(-1.31%) |
Nov 23, 2021 | 13.95 | 14.36 | 13.65 | 13.89 | 121,703 | -0.15(-1.10%) |
Nov 22, 2021 | 14.32 | 14.45 | 14.03 | 14.05 | 92,912 | -0.30(-2.09%) |
Nov 19, 2021 | 14.55 | 14.73 | 14.32 | 14.35 | 28,638 | -0.35(-2.35%) |
Nov 18, 2021 | 14.55 | 14.76 | 14.65 | 14.69 | 67,942 | +0.15(+1.00%) |
Nov 17, 2021 | 14.81 | 14.88 | 14.32 | 14.55 | 71,505 | -0.17(-1.17%) |
Nov 16, 2021 | 15.08 | 15.08 | 14.68 | 14.72 | 62,628 | -0.37(-2.47%) |
Nov 15, 2021 | 15.00 | 15.23 | 14.76 | 15.09 | 74,242 | -0.09(-0.60%) |
Nov 12, 2021 | 15.32 | 15.42 | 14.97 | 15.18 | 45,021 | -0.06(-0.42%) |
Nov 11, 2021 | 15.29 | 15.64 | 15.25 | 15.25 | 37,664 | -0.02(-0.12%) |
Nov 10, 2021 | 15.43 | 15.26 | 89,888 | -0.05(-0.30%) | ||
Nov 09, 2021 | 15.23 | 15.36 | 14.69 | 15.31 | 158,451 | -0.05(-0.35%) |
Nov 08, 2021 | 16.12 | 16.13 | 15.26 | 15.36 | 104,423 | -0.75(-4.68%) |
Nov 05, 2021 | 16.34 | 16.55 | 16.02 | 16.12 | 58,252 | -0.18(-1.12%) |
Nov 04, 2021 | 16.27 | 16.73 | 16.04 | 16.30 | 63,489 | +0.13(+0.81%) |
Nov 03, 2021 | 16.13 | 16.48 | 16.11 | 16.17 | 72,069 | -0.09(-0.55%) |
Nov 02, 2021 | 16.63 | 16.81 | 16.06 | 16.26 | 63,523 | -0.35(-2.08%) |
Nov 01, 2021 | 16.59 | 16.60 | 16.44 | 16.60 | 39,794 | +0.18(+1.08%) |
Oct 29, 2021 | 16.54 | 16.60 | 16.25 | 16.43 | 37,191 | -0.12(-0.75%) |
Oct 28, 2021 | 16.42 | 16.60 | 16.21 | 16.55 | 47,166 | +0.15(+0.92%) |
Oct 27, 2021 | 16.21 | 16.44 | 15.97 | 16.40 | 49,987 | +0.20(+1.26%) |
Oct 26, 2021 | 16.53 | 16.20 | 118,208 | -0.27(-1.62%) | ||
Oct 25, 2021 | 19.39 | 19.39 | 14.88 | 16.46 | 686,085 | -3.02(-15.49%) |
Oct 22, 2021 | 19.49 | 19.50 | 19.14 | 19.48 | 47,620 | +0.11(+0.55%) |
Oct 21, 2021 | 19.24 | 19.39 | 19.01 | 19.37 | 46,906 | +0.25(+1.30%) |
Oct 20, 2021 | 19.42 | 19.45 | 19.08 | 19.12 | 39,495 | -0.33(-1.69%) |
Oct 19, 2021 | 19.20 | 19.46 | 19.12 | 19.45 | 63,230 | +0.44(+2.33%) |
Oct 18, 2021 | 18.90 | 19.15 | 18.90 | 19.01 | 54,362 | +0.04(+0.23%) |
Oct 15, 2021 | 19.27 | 19.51 | 18.77 | 18.97 | 77,280 | -0.30(-1.57%) |
Oct 14, 2021 | 19.18 | 19.44 | 19.15 | 19.27 | 54,487 | +0.06(+0.32%) |
Oct 13, 2021 | 19.23 | 19.23 | 18.93 | 19.20 | 25,254 | +0.08(+0.42%) |
Oct 12, 2021 | 19.16 | 19.28 | 18.94 | 19.12 | 40,791 | +0.06(+0.33%) |
Oct 11, 2021 | 19.13 | 19.19 | 18.73 | 19.06 | 36,653 | +0.06(+0.33%) |
Oct 08, 2021 | 19.08 | 19.10 | 18.67 | 19.00 | 40,312 | +0.12(+0.61%) |
Oct 07, 2021 | 18.73 | 19.18 | 18.59 | 18.89 | 50,534 | +0.24(+1.29%) |
Oct 06, 2021 | 17.84 | 18.65 | 17.84 | 18.65 | 49,214 | +0.65(+3.60%) |
Oct 05, 2021 | 17.96 | 18.20 | 17.76 | 18.00 | 91,979 | +0.32(+1.81%) |
Oct 04, 2021 | 17.55 | 18.04 | 17.53 | 17.68 | 55,032 | +0.05(+0.30%) |
Oct 01, 2021 | 16.59 | 17.65 | 16.51 | 17.63 | 91,928 | +1.11(+6.72%) |
Sep 30, 2021 | 16.59 | 16.64 | 16.30 | 16.52 | 35,736 | +0.06(+0.38%) |
Sep 29, 2021 | 16.21 | 16.52 | 16.13 | 16.45 | 34,846 | +0.29(+1.81%) |
Sep 28, 2021 | 16.09 | 16.23 | 15.93 | 16.16 | 17,646 | +0.01(+0.06%) |
Sep 27, 2021 | 15.89 | 16.34 | 15.89 | 16.15 | 54,013 | +0.20(+1.22%) |
Sep 24, 2021 | 15.99 | 16.15 | 15.81 | 15.96 | 30,940 | +0.04(+0.28%) |
Sep 23, 2021 | 15.83 | 16.21 | 15.81 | 15.91 | 33,698 | +0.13(+0.84%) |
Sep 22, 2021 | 15.86 | 15.92 | 15.70 | 15.78 | 19,106 | +0.10(+0.62%) |
Sep 21, 2021 | 15.86 | 16.20 | 15.63 | 15.68 | 36,065 | +0.06(+0.40%) |
Sep 20, 2021 | 15.71 | 15.78 | 15.37 | 15.62 | 53,331 | -0.43(-2.71%) |
Sep 17, 2021 | 16.08 | 16.08 | 15.63 | 16.05 | 109,286 | +0.04(+0.22%) |
Sep 16, 2021 | 16.28 | 16.29 | 15.90 | 16.02 | 19,823 | -0.09(-0.55%) |
Sep 15, 2021 | 16.00 | 16.20 | 15.86 | 16.11 | 31,995 | +0.11(+0.66%) |
Sep 14, 2021 | 16.15 | 16.28 | 15.86 | 16.00 | 29,763 | -0.15(-0.93%) |
Sep 13, 2021 | 15.85 | 16.36 | 15.85 | 16.15 | 42,558 | +0.40(+2.53%) |
Sep 10, 2021 | 15.65 | 16.13 | 15.65 | 15.75 | 38,551 | +0.23(+1.49%) |
Sep 09, 2021 | 15.86 | 15.97 | 15.37 | 15.52 | 53,926 | -0.35(-2.18%) |
Sep 08, 2021 | 15.99 | 16.15 | 15.85 | 15.87 | 50,129 | -0.18(-1.11%) |
Sep 07, 2021 | 16.13 | 16.22 | 15.71 | 16.05 | 47,612 | +0.12(+0.72%) |
Sep 03, 2021 | 15.87 | 16.07 | 15.74 | 15.93 | 21,363 | +0.07(+0.45%) |
Sep 02, 2021 | 16.17 | 16.52 | 15.53 | 15.86 | 66,369 | -0.29(-1.81%) |
Sep 01, 2021 | 15.97 | 16.40 | 15.86 | 16.15 | 55,016 | +0.28(+1.73%) |
Aug 31, 2021 | 15.88 | 16.06 | 15.86 | 15.88 | 15,885 | +0.02(+0.11%) |
Aug 30, 2021 | 15.63 | 15.97 | 15.57 | 15.86 | 24,454 | +0.24(+1.53%) |
Aug 27, 2021 | 15.52 | 16.19 | 15.52 | 15.62 | 42,164 | +0.14(+0.92%) |
Aug 26, 2021 | 15.91 | 15.97 | 15.48 | 15.48 | 21,917 | -0.27(-1.69%) |
Aug 25, 2021 | 15.59 | 16.05 | 15.38 | 15.74 | 52,834 | +0.14(+0.91%) |
Aug 24, 2021 | 15.64 | 15.95 | 15.55 | 15.60 | 40,054 | -0.20(-1.24%) |
Aug 23, 2021 | 15.42 | 16.06 | 15.27 | 15.80 | 53,667 | +0.76(+5.08%) |
Aug 20, 2021 | 14.94 | 15.50 | 14.90 | 15.03 | 35,079 | -0.04(-0.29%) |
Aug 19, 2021 | 15.40 | 15.44 | 14.90 | 15.08 | 63,539 | -0.41(-2.64%) |
Aug 18, 2021 | 16.11 | 16.46 | 15.35 | 15.49 | 45,694 | -0.73(-4.49%) |
Aug 17, 2021 | 16.16 | 16.60 | 16.13 | 16.21 | 37,668 | -0.11(-0.65%) |
Aug 16, 2021 | 16.15 | 16.52 | 16.11 | 16.32 | 79,908 | +0.23(+1.43%) |
Aug 13, 2021 | 15.84 | 16.21 | 15.58 | 16.09 | 42,141 | +0.24(+1.51%) |
Aug 12, 2021 | 15.74 | 15.94 | 15.49 | 15.85 | 51,284 | +0.12(+0.79%) |
Aug 11, 2021 | 14.79 | 15.89 | 14.79 | 15.73 | 98,305 | +1.05(+7.13%) |
Aug 10, 2021 | 14.96 | 15.11 | 14.20 | 14.68 | 110,473 | -0.43(-2.88%) |
Aug 09, 2021 | 14.64 | 15.52 | 14.03 | 15.11 | 254,339 | +1.53(+11.23%) |
Aug 06, 2021 | 17.60 | 18.08 | 13.31 | 13.59 | 481,219 | -3.34(-19.72%) |
Aug 05, 2021 | 21.28 | 21.28 | 16.42 | 16.92 | 385,346 | -5.39(-24.15%) |
Aug 04, 2021 | 22.64 | 23.41 | 22.31 | 22.31 | 43,711 | -0.67(-2.93%) |
Aug 03, 2021 | 24.74 | 24.74 | 22.94 | 22.99 | 48,180 | -1.69(-6.83%) |
Aug 02, 2021 | 25.24 | 25.24 | 24.58 | 24.67 | 55,307 | -0.65(-2.57%) |
Jul 30, 2021 | 25.41 | 25.52 | 24.93 | 25.32 | 80,532 | -0.18(-0.71%) |
Jul 29, 2021 | 25.42 | 25.51 | 24.97 | 25.50 | 45,855 | +0.27(+1.08%) |
Jul 28, 2021 | 24.80 | 25.48 | 24.80 | 25.23 | 35,751 | +0.26(+1.06%) |
Jul 27, 2021 | 24.77 | 25.30 | 24.77 | 24.97 | 46,763 | +0.14(+0.56%) |
Jul 26, 2021 | 24.89 | 25.30 | 24.71 | 24.83 | 46,297 | -0.32(-1.28%) |
Jul 23, 2021 | 23.99 | 25.15 | 23.99 | 25.15 | 60,441 | +1.17(+4.88%) |
Jul 22, 2021 | 23.34 | 24.21 | 23.32 | 23.98 | 44,030 | +0.55(+2.37%) |
Jul 21, 2021 | 22.95 | 23.50 | 22.88 | 23.42 | 13,915 | +0.55(+2.43%) |
Jul 20, 2021 | 22.89 | 23.10 | 22.84 | 22.87 | 15,716 | +0.18(+0.80%) |
Jul 19, 2021 | 23.32 | 23.40 | 22.47 | 22.69 | 42,784 | -0.86(-3.65%) |
Jul 16, 2021 | 23.34 | 23.60 | 23.17 | 23.54 | 14,890 | +0.31(+1.34%) |
Jul 15, 2021 | 23.19 | 23.28 | 22.99 | 23.23 | 10,486 | -0.19(-0.81%) |
Jul 14, 2021 | 23.42 | 23.56 | 23.01 | 23.42 | 21,976 | +0.03(+0.15%) |
Jul 13, 2021 | 23.39 | 23.54 | 23.08 | 23.39 | 23,191 | +0.16(+0.71%) |
Jul 12, 2021 | 22.74 | 23.31 | 22.74 | 23.22 | 27,093 | +0.51(+2.25%) |
Jul 09, 2021 | 22.45 | 22.92 | 22.42 | 22.71 | 6,758 | +0.45(+2.03%) |
Jul 08, 2021 | 21.99 | 22.49 | 21.88 | 22.26 | 27,054 | -0.04(-0.18%) |
Jul 07, 2021 | 22.23 | 22.38 | 21.87 | 22.30 | 16,429 | +0.08(+0.37%) |
Jul 06, 2021 | 22.72 | 22.72 | 22.20 | 22.22 | 32,297 | -0.38(-1.69%) |
Jul 02, 2021 | 22.32 | 22.65 | 22.30 | 22.60 | 27,453 | +0.49(+2.24%) |