Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.90 | 15.34 | 14.83 | 15.26 | 287,317 | +0.40(+2.69%) |
May 27, 2022 | 14.41 | 14.90 | 14.35 | 14.86 | 316,518 | +0.75(+5.31%) |
May 26, 2022 | 13.90 | 14.27 | 13.79 | 14.11 | 316,427 | +0.33(+2.40%) |
May 25, 2022 | 13.28 | 13.86 | 13.28 | 13.78 | 164,167 | +0.48(+3.59%) |
May 24, 2022 | 13.51 | 13.51 | 13.06 | 13.30 | 192,582 | -0.21(-1.59%) |
May 23, 2022 | 14.00 | 14.00 | 13.34 | 13.51 | 176,325 | -0.46(-3.28%) |
May 20, 2022 | 14.24 | 14.24 | 13.66 | 13.97 | 124,534 | -0.03(-0.21%) |
May 19, 2022 | 13.42 | 14.20 | 13.25 | 14.00 | 324,116 | +0.60(+4.51%) |
May 18, 2022 | 14.15 | 14.19 | 13.11 | 13.40 | 534,420 | -0.84(-5.88%) |
May 17, 2022 | 14.32 | 14.56 | 14.09 | 14.23 | 263,769 | +0.18(+1.32%) |
May 16, 2022 | 14.37 | 14.57 | 13.91 | 14.05 | 252,406 | -0.42(-2.89%) |
May 13, 2022 | 14.16 | 14.69 | 13.92 | 14.47 | 258,470 | +0.59(+4.28%) |
May 12, 2022 | 14.13 | 14.14 | 13.44 | 13.87 | 295,413 | -0.22(-1.59%) |
May 11, 2022 | 14.27 | 14.52 | 13.89 | 14.10 | 223,932 | -0.09(-0.62%) |
May 10, 2022 | 13.89 | 14.36 | 13.66 | 14.19 | 256,181 | +0.40(+2.90%) |
May 09, 2022 | 14.05 | 14.19 | 13.65 | 13.79 | 266,770 | -0.42(-2.95%) |
May 06, 2022 | 15.02 | 15.08 | 13.90 | 14.20 | 295,041 | -0.78(-5.20%) |
May 05, 2022 | 15.64 | 15.87 | 14.60 | 14.98 | 270,444 | -0.43(-2.78%) |
May 04, 2022 | 15.32 | 15.45 | 14.91 | 15.41 | 295,696 | +0.13(+0.83%) |
May 03, 2022 | 15.26 | 15.54 | 15.06 | 15.29 | 144,195 | +0.01(+0.06%) |
May 02, 2022 | 15.22 | 15.52 | 15.02 | 15.28 | 264,511 | -0.04(-0.25%) |
Apr 29, 2022 | 15.75 | 15.84 | 15.27 | 15.31 | 147,084 | -0.45(-2.84%) |
Apr 28, 2022 | 15.66 | 15.94 | 15.28 | 15.76 | 185,935 | +0.15(+0.94%) |
Apr 27, 2022 | 15.74 | 15.82 | 15.40 | 15.62 | 182,409 | -0.16(-0.99%) |
Apr 26, 2022 | 16.03 | 16.03 | 15.61 | 15.77 | 144,869 | -0.33(-2.06%) |
Apr 25, 2022 | 16.19 | 16.36 | 16.00 | 16.10 | 180,161 | -0.19(-1.19%) |
Apr 22, 2022 | 16.17 | 16.40 | 16.07 | 16.30 | 160,701 | -0.04(-0.24%) |
Apr 21, 2022 | 17.02 | 17.02 | 16.18 | 16.34 | 125,735 | -0.41(-2.44%) |
Apr 20, 2022 | 16.89 | 17.13 | 16.73 | 16.75 | 90,060 | -0.18(-1.04%) |
Apr 19, 2022 | 16.32 | 17.00 | 16.25 | 16.92 | 245,498 | +0.72(+4.45%) |
Apr 18, 2022 | 16.37 | 16.64 | 16.12 | 16.20 | 120,371 | -0.27(-1.65%) |
Apr 14, 2022 | 16.66 | 17.07 | 16.42 | 16.47 | 195,458 | -0.02(-0.12%) |
Apr 13, 2022 | 16.12 | 16.69 | 16.12 | 16.49 | 183,867 | +0.43(+2.67%) |
Apr 12, 2022 | 15.99 | 16.36 | 15.94 | 16.06 | 221,288 | +0.18(+1.10%) |
Apr 11, 2022 | 15.22 | 16.00 | 15.15 | 15.89 | 212,073 | +0.51(+3.29%) |
Apr 08, 2022 | 15.90 | 16.09 | 15.37 | 15.38 | 215,832 | -0.59(-3.72%) |
Apr 07, 2022 | 15.83 | 16.02 | 15.58 | 15.98 | 253,012 | +0.23(+1.48%) |
Apr 06, 2022 | 16.31 | 16.31 | 15.74 | 15.74 | 247,882 | -0.68(-4.15%) |
Apr 05, 2022 | 17.01 | 17.07 | 16.42 | 16.42 | 200,320 | -0.32(-1.92%) |
Apr 04, 2022 | 16.68 | 16.80 | 16.50 | 16.75 | 113,648 | +0.01(+0.06%) |
Apr 01, 2022 | 17.32 | 17.48 | 16.61 | 16.74 | 158,599 | -0.50(-2.88%) |
Mar 31, 2022 | 17.26 | 17.41 | 17.13 | 17.23 | 150,762 | -0.07(-0.39%) |
Mar 30, 2022 | 17.45 | 17.74 | 17.21 | 17.30 | 164,859 | -0.18(-1.06%) |
Mar 29, 2022 | 17.36 | 17.71 | 17.30 | 17.49 | 342,281 | +0.34(+1.99%) |
Mar 28, 2022 | 17.08 | 17.26 | 16.91 | 17.14 | 110,231 | +0.13(+0.74%) |
Mar 25, 2022 | 16.91 | 17.25 | 16.76 | 17.02 | 129,563 | +0.15(+0.87%) |
Mar 24, 2022 | 17.33 | 17.33 | 16.86 | 16.87 | 110,417 | -0.27(-1.59%) |
Mar 23, 2022 | 16.69 | 17.28 | 16.64 | 17.14 | 258,666 | +0.29(+1.73%) |
Mar 22, 2022 | 16.52 | 17.07 | 16.31 | 16.85 | 150,222 | +0.47(+2.85%) |
Mar 21, 2022 | 16.51 | 16.62 | 16.15 | 16.39 | 116,662 | -0.31(-1.87%) |
Mar 18, 2022 | 16.82 | 16.86 | 16.54 | 16.70 | 224,985 | -0.18(-1.04%) |
Mar 17, 2022 | 16.87 | 17.10 | 16.77 | 16.87 | 107,677 | -0.17(-0.97%) |
Mar 16, 2022 | 16.80 | 17.06 | 16.57 | 17.04 | 152,329 | +0.47(+2.82%) |
Mar 15, 2022 | 16.58 | 16.98 | 16.32 | 16.57 | 188,993 | +0.08(+0.47%) |
Mar 14, 2022 | 16.71 | 16.87 | 16.39 | 16.49 | 216,212 | -0.21(-1.28%) |
Mar 11, 2022 | 17.47 | 17.56 | 16.69 | 16.71 | 146,669 | -0.56(-3.27%) |
Mar 10, 2022 | 17.15 | 17.62 | 16.91 | 17.27 | 314,551 | -0.08(-0.45%) |
Mar 09, 2022 | 16.88 | 17.53 | 16.88 | 17.35 | 144,775 | +0.76(+4.58%) |
Mar 08, 2022 | 16.53 | 17.06 | 15.94 | 16.59 | 242,790 | +0.15(+0.89%) |
Mar 07, 2022 | 17.46 | 17.46 | 16.31 | 16.44 | 197,297 | -0.92(-5.27%) |
Mar 04, 2022 | 17.26 | 17.44 | 16.90 | 17.36 | 161,392 | -0.13(-0.72%) |
Mar 03, 2022 | 18.36 | 18.51 | 17.16 | 17.49 | 234,784 | +0.11(+0.62%) |
Mar 02, 2022 | 17.26 | 17.53 | 17.11 | 17.38 | 103,431 | +0.23(+1.36%) |
Mar 01, 2022 | 17.63 | 17.85 | 17.01 | 17.14 | 191,100 | -0.55(-3.14%) |
Feb 28, 2022 | 17.39 | 17.75 | 17.22 | 17.70 | 121,310 | +0.10(+0.55%) |
Feb 25, 2022 | 17.85 | 17.80 | 17.47 | 17.60 | 109,019 | -0.08(-0.44%) |
Feb 24, 2022 | 16.36 | 17.81 | 16.36 | 17.68 | 182,909 | +0.59(+3.48%) |
Feb 23, 2022 | 17.74 | 17.76 | 16.96 | 17.09 | 156,858 | -0.49(-2.77%) |
Feb 22, 2022 | 17.62 | 17.81 | 17.33 | 17.57 | 189,844 | -0.13(-0.72%) |
Feb 18, 2022 | 17.70 | 0 | -0.52(-2.83%) | |||
Feb 17, 2022 | 18.04 | 18.33 | 18.01 | 18.22 | 175,555 | -0.06(-0.32%) |
Feb 16, 2022 | 18.37 | 18.44 | 18.11 | 18.27 | 117,982 | -0.08(-0.42%) |
Feb 15, 2022 | 18.20 | 18.45 | 18.20 | 18.35 | 184,724 | +0.43(+2.39%) |
Feb 14, 2022 | 18.18 | 18.49 | 17.93 | 17.92 | 155,533 | -0.24(-1.34%) |
Feb 11, 2022 | 18.01 | 18.73 | 17.87 | 18.17 | 283,339 | +0.15(+0.81%) |
Feb 10, 2022 | 17.78 | 18.39 | 17.74 | 18.02 | 240,818 | +0.05(+0.27%) |
Feb 09, 2022 | 17.50 | 18.20 | 17.50 | 17.97 | 174,341 | +0.66(+3.82%) |
Feb 08, 2022 | 16.91 | 17.45 | 16.91 | 17.31 | 224,628 | +0.49(+2.89%) |
Feb 07, 2022 | 16.62 | 17.02 | 16.58 | 16.82 | 101,118 | +0.30(+1.83%) |
Feb 04, 2022 | 16.14 | 16.65 | 16.06 | 16.52 | 76,777 | +0.21(+1.31%) |
Feb 03, 2022 | 16.17 | 16.31 | 93,464 | -0.15(-0.89%) | ||
Feb 02, 2022 | 16.85 | 16.85 | 16.32 | 16.45 | 116,685 | -0.41(-2.42%) |
Feb 01, 2022 | 16.57 | 17.06 | 16.39 | 16.86 | 186,425 | +0.46(+2.79%) |
Jan 31, 2022 | 15.77 | 16.44 | 16.40 | 152,767 | +0.56(+3.57%) | |
Jan 28, 2022 | 15.71 | 15.84 | 15.32 | 15.84 | 165,663 | +0.15(+0.93%) |
Jan 27, 2022 | 16.21 | 16.31 | 15.57 | 15.69 | 141,869 | -0.51(-3.13%) |
Jan 26, 2022 | 16.71 | 16.96 | 16.16 | 16.20 | 138,561 | -0.39(-2.35%) |
Jan 25, 2022 | 16.04 | 16.68 | 15.81 | 16.59 | 158,099 | +0.35(+2.16%) |
Jan 24, 2022 | 15.84 | 16.30 | 15.47 | 16.24 | 288,633 | +0.06(+0.36%) |
Jan 21, 2022 | 16.28 | 16.44 | 16.05 | 16.18 | 205,726 | -0.28(-1.71%) |
Jan 20, 2022 | 16.77 | 17.02 | 16.40 | 16.46 | 131,263 | -0.13(-0.76%) |
Jan 19, 2022 | 16.77 | 16.86 | 16.43 | 16.59 | 220,212 | -0.20(-1.22%) |
Jan 18, 2022 | 17.07 | 17.07 | 16.56 | 16.79 | 118,176 | -0.34(-1.99%) |
Jan 14, 2022 | 17.14 | 0 | +0.10(+0.57%) | |||
Jan 13, 2022 | 16.92 | 17.34 | 16.92 | 17.04 | 118,995 | +0.06(+0.34%) |
Jan 12, 2022 | 17.47 | 17.48 | 16.95 | 16.98 | 151,899 | -0.27(-1.58%) |
Jan 11, 2022 | 16.97 | 17.42 | 16.87 | 17.25 | 126,213 | +0.18(+1.08%) |
Jan 10, 2022 | 17.08 | 17.17 | 16.67 | 17.07 | 129,724 | -0.01(-0.06%) |
Jan 07, 2022 | 17.13 | 17.37 | 16.93 | 17.08 | 99,103 | +0.07(+0.40%) |
Jan 06, 2022 | 17.07 | 17.20 | 16.58 | 17.01 | 259,872 | -0.02(-0.11%) |
Jan 05, 2022 | 18.04 | 18.17 | 17.01 | 17.03 | 173,134 | -1.01(-5.61%) |
Jan 04, 2022 | 17.87 | 18.24 | 17.67 | 18.04 | 187,926 | +0.38(+2.15%) |
Jan 03, 2022 | 17.49 | 17.83 | 17.44 | 17.66 | 296,377 | +0.27(+1.57%) |
Dec 31, 2021 | 17.36 | 17.55 | 17.27 | 17.39 | 151,005 | -0.09(-0.50%) |
Dec 30, 2021 | 17.68 | 17.76 | 17.42 | 17.48 | 189,077 | -0.06(-0.33%) |
Dec 29, 2021 | 17.42 | 17.63 | 17.27 | 17.53 | 207,493 | +0.10(+0.56%) |
Dec 28, 2021 | 17.43 | 17.67 | 17.36 | 17.44 | 135,471 | -0.03(-0.17%) |
Dec 27, 2021 | 17.21 | 17.48 | 16.94 | 17.47 | 145,275 | +0.02(+0.11%) |
Dec 23, 2021 | 17.59 | 17.63 | 17.32 | 17.45 | 115,775 | -0.06(-0.33%) |
Dec 22, 2021 | 17.11 | 17.54 | 17.11 | 17.50 | 145,431 | +0.21(+1.24%) |
Dec 21, 2021 | 17.09 | 17.52 | 17.07 | 17.29 | 222,783 | +0.53(+3.14%) |
Dec 20, 2021 | 16.21 | 16.88 | 15.98 | 16.77 | 173,206 | +0.10(+0.58%) |
Dec 17, 2021 | 16.29 | 16.95 | 16.22 | 16.67 | 355,695 | +0.29(+1.78%) |
Dec 16, 2021 | 16.88 | 16.92 | 16.13 | 16.38 | 215,702 | -0.44(-2.61%) |
Dec 15, 2021 | 16.45 | 16.89 | 16.30 | 16.81 | 239,540 | +0.21(+1.29%) |
Dec 14, 2021 | 16.76 | 17.10 | 16.52 | 16.60 | 152,771 | -0.30(-1.79%) |
Dec 13, 2021 | 17.34 | 17.34 | 16.74 | 16.90 | 208,355 | -0.63(-3.61%) |
Dec 10, 2021 | 17.61 | 17.73 | 17.34 | 17.53 | 112,092 | -0.13(-0.72%) |
Dec 09, 2021 | 17.73 | 17.98 | 17.57 | 17.66 | 73,375 | -0.32(-1.79%) |
Dec 08, 2021 | 17.86 | 18.29 | 17.80 | 17.98 | 122,798 | +0.16(+0.87%) |
Dec 07, 2021 | 17.93 | 18.33 | 17.75 | 17.83 | 114,298 | +0.18(+1.05%) |
Dec 06, 2021 | 17.42 | 18.04 | 17.17 | 17.64 | 182,414 | +0.46(+2.66%) |
Dec 03, 2021 | 17.14 | 17.35 | 16.68 | 17.18 | 366,802 | +0.14(+0.80%) |
Dec 02, 2021 | 16.26 | 17.35 | 16.23 | 17.05 | 430,699 | +0.86(+5.29%) |
Dec 01, 2021 | 17.50 | 17.57 | 16.11 | 16.19 | 444,459 | -0.82(-4.81%) |
Nov 30, 2021 | 17.02 | 17.16 | 16.38 | 17.01 | 450,016 | -0.31(-1.80%) |
Nov 29, 2021 | 17.75 | 17.82 | 17.15 | 17.32 | 307,578 | -0.11(-0.61%) |
Nov 26, 2021 | 17.64 | 17.64 | 16.77 | 17.43 | 339,853 | -1.09(-5.89%) |
Nov 24, 2021 | 18.34 | 18.72 | 17.98 | 18.52 | 148,530 | -0.15(-0.78%) |
Nov 23, 2021 | 19.28 | 19.34 | 18.55 | 18.66 | 222,922 | -0.67(-3.47%) |
Nov 22, 2021 | 19.24 | 19.63 | 19.07 | 19.34 | 239,881 | +0.10(+0.51%) |
Nov 19, 2021 | 18.92 | 19.45 | 18.69 | 19.24 | 284,964 | -0.47(-2.37%) |
Nov 18, 2021 | 20.08 | 19.76 | 19.55 | 19.71 | 294,528 | -0.44(-2.17%) |
Nov 17, 2021 | 20.26 | 20.39 | 19.92 | 20.14 | 172,301 | -0.24(-1.19%) |
Nov 16, 2021 | 20.47 | 20.47 | 19.89 | 20.39 | 191,172 | -0.25(-1.23%) |
Nov 15, 2021 | 20.64 | 20.97 | 20.54 | 20.64 | 184,419 | +0.01(+0.05%) |
Nov 12, 2021 | 20.83 | 20.88 | 20.31 | 20.63 | 353,428 | -0.11(-0.52%) |
Nov 11, 2021 | 20.12 | 21.73 | 19.75 | 20.74 | 771,881 | +0.64(+3.20%) |
Nov 10, 2021 | 20.15 | 20.09 | 188,668 | -0.28(-1.39%) | ||
Nov 09, 2021 | 20.19 | 20.60 | 20.19 | 20.38 | 192,695 | +0.05(+0.24%) |
Nov 08, 2021 | 20.79 | 21.11 | 20.29 | 20.33 | 210,703 | -0.15(-0.71%) |
Nov 05, 2021 | 19.79 | 20.50 | 19.65 | 20.47 | 404,957 | +1.00(+5.15%) |
Nov 04, 2021 | 19.75 | 19.76 | 19.23 | 19.47 | 288,709 | +0.28(+1.47%) |
Nov 03, 2021 | 20.41 | 20.45 | 18.97 | 19.19 | 374,245 | +0.37(+1.97%) |
Nov 02, 2021 | 18.92 | 18.99 | 18.55 | 18.82 | 195,033 | -0.07(-0.36%) |
Nov 01, 2021 | 18.10 | 19.00 | 18.08 | 18.89 | 258,995 | +0.81(+4.47%) |
Oct 29, 2021 | 17.94 | 18.14 | 17.91 | 18.08 | 218,744 | +0.03(+0.16%) |
Oct 28, 2021 | 18.25 | 18.29 | 18.00 | 18.05 | 138,094 | -0.01(-0.05%) |
Oct 27, 2021 | 18.06 | 18.42 | 18.00 | 18.06 | 237,590 | -0.09(-0.48%) |
Oct 26, 2021 | 18.54 | 18.08 | 18.15 | 143,514 | -0.25(-1.38%) | |
Oct 25, 2021 | 18.11 | 18.43 | 18.02 | 18.40 | 156,034 | +0.21(+1.18%) |
Oct 22, 2021 | 18.09 | 18.20 | 17.62 | 18.19 | 144,600 | +0.06(+0.32%) |
Oct 21, 2021 | 18.24 | 18.54 | 17.96 | 18.13 | 129,359 | -0.13(-0.69%) |
Oct 20, 2021 | 18.34 | 18.61 | 18.05 | 18.25 | 180,132 | -0.12(-0.64%) |
Oct 19, 2021 | 18.26 | 18.40 | 17.92 | 18.37 | 225,900 | +0.19(+1.02%) |
Oct 18, 2021 | 18.22 | 18.59 | 18.06 | 18.19 | 176,234 | -0.09(-0.48%) |
Oct 15, 2021 | 18.24 | 18.69 | 18.04 | 18.27 | 227,939 | +0.18(+0.97%) |
Oct 14, 2021 | 18.11 | 18.37 | 17.99 | 18.10 | 183,744 | +0.18(+1.03%) |
Oct 13, 2021 | 18.30 | 18.37 | 17.75 | 17.91 | 316,765 | -0.38(-2.08%) |
Oct 12, 2021 | 18.07 | 18.35 | 17.82 | 18.29 | 205,089 | +0.38(+2.12%) |
Oct 11, 2021 | 18.09 | 18.47 | 17.86 | 17.91 | 231,096 | -0.11(-0.59%) |
Oct 08, 2021 | 18.14 | 18.30 | 17.82 | 18.02 | 189,721 | -0.09(-0.48%) |
Oct 07, 2021 | 18.37 | 18.61 | 18.03 | 18.11 | 267,525 | -0.28(-1.53%) |
Oct 06, 2021 | 17.92 | 18.43 | 17.68 | 18.39 | 464,284 | +0.24(+1.34%) |
Oct 05, 2021 | 17.93 | 18.36 | 17.72 | 18.15 | 292,752 | +0.18(+0.97%) |
Oct 04, 2021 | 17.59 | 18.23 | 17.56 | 17.97 | 445,188 | +0.51(+2.90%) |
Oct 01, 2021 | 17.16 | 17.61 | 16.99 | 17.47 | 406,236 | +0.48(+2.81%) |
Sep 30, 2021 | 16.57 | 17.07 | 16.36 | 16.99 | 313,378 | +0.43(+2.59%) |
Sep 29, 2021 | 17.01 | 17.08 | 16.52 | 16.56 | 127,349 | -0.33(-1.96%) |
Sep 28, 2021 | 16.80 | 17.16 | 16.80 | 16.89 | 375,765 | +0.03(+0.17%) |
Sep 27, 2021 | 16.75 | 17.33 | 16.75 | 16.86 | 282,597 | +0.26(+1.58%) |
Sep 24, 2021 | 16.33 | 16.63 | 16.27 | 16.60 | 189,968 | +0.28(+1.73%) |
Sep 23, 2021 | 15.87 | 16.44 | 15.73 | 16.32 | 277,632 | +0.60(+3.84%) |
Sep 22, 2021 | 15.71 | 16.03 | 15.58 | 15.71 | 260,970 | +0.10(+0.62%) |
Sep 21, 2021 | 15.60 | 15.99 | 15.57 | 15.62 | 204,451 | -0.02(-0.12%) |
Sep 20, 2021 | 15.63 | 15.66 | 15.16 | 15.64 | 302,390 | -0.25(-1.59%) |
Sep 17, 2021 | 15.87 | 16.02 | 15.54 | 15.89 | 1,115,298 | +0.17(+1.05%) |
Sep 16, 2021 | 15.92 | 15.93 | 15.49 | 15.72 | 327,194 | -0.26(-1.64%) |
Sep 15, 2021 | 15.82 | 16.03 | 15.39 | 15.99 | 373,825 | +0.17(+1.05%) |
Sep 14, 2021 | 15.68 | 16.00 | 15.51 | 15.82 | 473,124 | +0.09(+0.56%) |
Sep 13, 2021 | 14.51 | 15.88 | 14.46 | 15.73 | 570,361 | +1.35(+9.41%) |
Sep 10, 2021 | 14.74 | 14.74 | 14.27 | 14.38 | 295,267 | -0.30(-2.06%) |
Sep 09, 2021 | 14.59 | 14.88 | 14.34 | 14.68 | 259,026 | +0.07(+0.47%) |
Sep 08, 2021 | 14.86 | 15.09 | 14.62 | 14.61 | 384,655 | -0.19(-1.25%) |
Sep 07, 2021 | 14.75 | 14.85 | 14.53 | 14.80 | 498,846 | +0.06(+0.40%) |
Sep 03, 2021 | 14.77 | 14.99 | 14.59 | 14.74 | 272,216 | -0.14(-0.92%) |
Sep 02, 2021 | 15.16 | 15.34 | 14.84 | 14.88 | 215,720 | -0.30(-1.99%) |
Sep 01, 2021 | 15.35 | 15.47 | 15.17 | 15.18 | 256,869 | -0.01(-0.06%) |
Aug 31, 2021 | 14.85 | 15.37 | 14.85 | 15.19 | 442,828 | +0.34(+2.29%) |
Aug 30, 2021 | 15.09 | 15.11 | 14.63 | 14.85 | 364,838 | -0.19(-1.29%) |
Aug 27, 2021 | 15.04 | 15.32 | 15.02 | 15.04 | 379,656 | +0.00(+0.00%) |
Aug 26, 2021 | 14.94 | 15.58 | 14.91 | 15.04 | 362,686 | +0.05(+0.32%) |
Aug 25, 2021 | 15.02 | 15.38 | 14.97 | 14.99 | 481,221 | -0.03(-0.19%) |
Aug 24, 2021 | 14.85 | 15.21 | 14.85 | 15.02 | 375,685 | +0.23(+1.58%) |
Aug 23, 2021 | 14.43 | 14.99 | 14.43 | 14.79 | 249,414 | +0.52(+3.62%) |
Aug 20, 2021 | 14.11 | 14.57 | 14.04 | 14.27 | 424,069 | +0.11(+0.76%) |
Aug 19, 2021 | 14.57 | 14.77 | 14.08 | 14.17 | 373,352 | -0.53(-3.58%) |
Aug 18, 2021 | 14.55 | 15.02 | 14.48 | 14.69 | 263,239 | +0.14(+0.94%) |
Aug 17, 2021 | 14.37 | 14.57 | 14.28 | 14.55 | 258,762 | -0.06(-0.40%) |
Aug 16, 2021 | 14.66 | 14.98 | 14.46 | 14.61 | 425,991 | -0.19(-1.25%) |
Aug 13, 2021 | 15.01 | 15.16 | 14.63 | 14.80 | 343,885 | -0.17(-1.11%) |
Aug 12, 2021 | 14.92 | 15.01 | 14.65 | 14.96 | 216,390 | +0.00(+0.00%) |
Aug 11, 2021 | 14.96 | 15.15 | 14.74 | 14.96 | 273,769 | -0.02(-0.13%) |
Aug 10, 2021 | 14.91 | 15.25 | 14.91 | 14.98 | 378,577 | +0.05(+0.33%) |
Aug 09, 2021 | 15.42 | 15.42 | 14.83 | 14.93 | 398,577 | -0.65(-4.18%) |
Aug 06, 2021 | 15.94 | 15.96 | 15.53 | 15.59 | 321,293 | -0.03(-0.19%) |
Aug 05, 2021 | 15.02 | 15.97 | 14.94 | 15.62 | 368,930 | +0.85(+5.73%) |
Aug 04, 2021 | 15.29 | 15.29 | 14.59 | 14.77 | 1,432,952 | -0.46(-3.01%) |
Aug 03, 2021 | 15.55 | 15.58 | 14.85 | 15.23 | 471,011 | -0.33(-2.13%) |
Aug 02, 2021 | 15.68 | 16.37 | 15.50 | 15.56 | 262,394 | -0.09(-0.56%) |
Jul 30, 2021 | 15.79 | 16.05 | 15.55 | 15.65 | 156,965 | -0.18(-1.17%) |
Jul 29, 2021 | 16.16 | 16.16 | 15.79 | 15.83 | 166,242 | -0.05(-0.31%) |
Jul 28, 2021 | 16.01 | 16.15 | 15.54 | 15.88 | 229,462 | +0.06(+0.37%) |
Jul 27, 2021 | 16.03 | 16.16 | 15.54 | 15.82 | 208,835 | -0.37(-2.28%) |
Jul 26, 2021 | 15.74 | 16.24 | 15.69 | 16.19 | 201,266 | +0.55(+3.48%) |
Jul 23, 2021 | 16.06 | 16.12 | 15.64 | 15.65 | 285,956 | -0.36(-2.25%) |
Jul 22, 2021 | 16.54 | 16.55 | 15.66 | 16.01 | 210,659 | -0.44(-2.66%) |
Jul 21, 2021 | 16.26 | 16.77 | 16.23 | 16.44 | 397,930 | +0.42(+2.61%) |
Jul 20, 2021 | 15.77 | 16.28 | 15.56 | 16.03 | 436,719 | +0.28(+1.79%) |
Jul 19, 2021 | 15.48 | 16.24 | 15.43 | 15.74 | 541,839 | -0.27(-1.70%) |
Jul 16, 2021 | 16.52 | 16.56 | 15.87 | 16.02 | 362,723 | -0.20(-1.26%) |
Jul 15, 2021 | 16.56 | 16.79 | 15.88 | 16.22 | 470,583 | -0.40(-2.40%) |
Jul 14, 2021 | 17.27 | 17.29 | 16.47 | 16.62 | 508,172 | -0.63(-3.67%) |
Jul 13, 2021 | 17.29 | 17.62 | 16.90 | 17.25 | 410,600 | -0.35(-1.99%) |
Jul 12, 2021 | 18.09 | 18.15 | 17.35 | 17.60 | 527,072 | -0.64(-3.52%) |
Jul 09, 2021 | 18.33 | 18.53 | 18.14 | 18.24 | 245,161 | +0.21(+1.19%) |
Jul 08, 2021 | 18.24 | 18.34 | 17.68 | 18.03 | 330,758 | -0.49(-2.63%) |
Jul 07, 2021 | 19.43 | 19.43 | 18.33 | 18.52 | 729,838 | -0.97(-5.00%) |
Jul 06, 2021 | 19.87 | 20.02 | 19.34 | 19.49 | 374,929 | -0.45(-2.25%) |
Jul 02, 2021 | 20.72 | 20.72 | 19.69 | 19.94 | 340,777 | -0.77(-3.71%) |
Jul 01, 2021 | 20.74 | 20.89 | 20.57 | 20.71 | 177,511 | +0.06(+0.28%) |
Jun 30, 2021 | 20.15 | 20.71 | 19.65 | 20.65 | 509,160 | +0.45(+2.22%) |
Jun 29, 2021 | 20.90 | 21.19 | 19.89 | 20.20 | 617,938 | -0.80(-3.80%) |
Jun 28, 2021 | 21.73 | 21.81 | 20.85 | 21.00 | 478,350 | -0.71(-3.27%) |
Jun 25, 2021 | 21.05 | 21.93 | 20.55 | 21.71 | 966,184 | +0.71(+3.38%) |
Jun 24, 2021 | 21.22 | 21.22 | 20.81 | 21.00 | 258,486 | -0.05(-0.23%) |
Jun 23, 2021 | 21.03 | 21.58 | 20.95 | 21.05 | 230,308 | +0.02(+0.09%) |
Jun 22, 2021 | 20.97 | 21.19 | 20.54 | 21.03 | 118,948 | -0.06(-0.28%) |
Jun 21, 2021 | 21.02 | 21.21 | 20.67 | 21.09 | 135,240 | +0.27(+1.31%) |
Jun 18, 2021 | 20.61 | 21.01 | 20.52 | 20.82 | 325,240 | -0.07(-0.33%) |
Jun 17, 2021 | 21.08 | 21.32 | 20.82 | 20.88 | 179,605 | -0.41(-1.92%) |
Jun 16, 2021 | 20.84 | 21.38 | 20.64 | 21.29 | 184,720 | +0.23(+1.11%) |
Jun 15, 2021 | 21.09 | 21.11 | 20.75 | 21.06 | 234,351 | -0.14(-0.64%) |
Jun 14, 2021 | 21.58 | 21.89 | 21.04 | 21.19 | 169,121 | -0.33(-1.54%) |
Jun 11, 2021 | 21.71 | 21.79 | 21.22 | 21.53 | 116,752 | +0.01(+0.05%) |
Jun 10, 2021 | 21.95 | 22.05 | 21.43 | 21.52 | 167,931 | -0.46(-2.08%) |
Jun 09, 2021 | 22.14 | 22.27 | 21.75 | 21.97 | 209,681 | +0.04(+0.18%) |
Jun 08, 2021 | 21.37 | 22.15 | 21.18 | 21.93 | 247,689 | +0.54(+2.50%) |
Jun 07, 2021 | 21.56 | 21.93 | 21.23 | 21.40 | 191,485 | -0.16(-0.72%) |
Jun 04, 2021 | 21.73 | 21.90 | 21.26 | 21.56 | 183,926 | -0.18(-0.81%) |
Jun 03, 2021 | 21.87 | 22.21 | 21.62 | 21.73 | 302,495 | -0.29(-1.33%) |
Jun 02, 2021 | 21.56 | 22.07 | 21.05 | 22.02 | 263,570 | +0.54(+2.49%) |