Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 5.110 | 5.180 | 4.400 | 4.620 | 38,491,904 | -0.48(-9.41%) |
Jul 28, 2022 | 8.660 | 8.750 | 4.000 | 5.100 | 29,179,300 | -3.58(-41.24%) |
Jul 27, 2022 | 8.750 | 8.870 | 8.585 | 8.680 | 6,494,407 | -0.06(-0.69%) |
Jul 26, 2022 | 8.760 | 9.030 | 8.590 | 8.740 | 5,041,514 | -0.10(-1.13%) |
Jul 25, 2022 | 8.770 | 9.120 | 8.495 | 8.840 | 5,353,630 | +0.07(+0.80%) |
Jul 22, 2022 | 9.100 | 9.205 | 8.610 | 8.770 | 5,210,949 | -0.28(-3.09%) |
Jul 21, 2022 | 9.080 | 9.140 | 8.740 | 9.050 | 3,410,866 | -0.13(-1.42%) |
Jul 20, 2022 | 8.870 | 9.340 | 8.800 | 9.180 | 5,140,984 | +0.34(+3.85%) |
Jul 19, 2022 | 8.730 | 8.940 | 8.580 | 8.840 | 4,406,875 | +0.20(+2.31%) |
Jul 18, 2022 | 8.850 | 9.110 | 8.610 | 8.640 | 5,199,441 | -0.06(-0.69%) |
Jul 15, 2022 | 8.840 | 8.910 | 8.410 | 8.700 | 4,055,289 | -0.04(-0.46%) |
Jul 14, 2022 | 8.760 | 8.900 | 8.510 | 8.740 | 4,361,997 | -0.26(-2.89%) |
Jul 13, 2022 | 8.540 | 9.020 | 8.410 | 9.000 | 3,191,196 | +0.27(+3.09%) |
Jul 12, 2022 | 8.370 | 8.880 | 8.350 | 8.730 | 3,848,587 | +0.34(+4.05%) |
Jul 11, 2022 | 8.600 | 8.700 | 8.360 | 8.390 | 3,566,675 | -0.35(-4.00%) |
Jul 08, 2022 | 9.070 | 9.220 | 8.720 | 8.740 | 6,627,502 | -0.47(-5.10%) |
Jul 07, 2022 | 8.680 | 9.215 | 8.640 | 9.210 | 3,463,858 | +0.63(+7.34%) |
Jul 06, 2022 | 8.980 | 9.125 | 8.470 | 8.580 | 4,156,097 | -0.47(-5.19%) |
Jul 05, 2022 | 8.390 | 9.075 | 8.245 | 9.050 | 4,748,561 | +0.52(+6.10%) |
Jul 01, 2022 | 8.390 | 8.535 | 8.020 | 8.530 | 3,432,905 | +0.17(+2.03%) |
Jun 30, 2022 | 8.380 | 8.630 | 8.130 | 8.360 | 4,578,834 | -0.15(-1.76%) |
Jun 29, 2022 | 8.800 | 8.850 | 8.360 | 8.510 | 4,628,004 | -0.32(-3.62%) |
Jun 28, 2022 | 8.750 | 9.250 | 8.700 | 8.830 | 7,363,787 | +0.15(+1.73%) |
Jun 27, 2022 | 8.730 | 8.870 | 8.455 | 8.680 | 6,620,140 | -0.07(-0.80%) |
Jun 24, 2022 | 7.690 | 8.760 | 7.500 | 8.750 | 17,294,544 | +1.48(+20.36%) |
Jun 23, 2022 | 7.050 | 7.280 | 6.880 | 7.270 | 5,519,846 | +0.21(+2.97%) |
Jun 22, 2022 | 7.040 | 7.390 | 7.010 | 7.060 | 4,915,021 | -0.14(-1.94%) |
Jun 21, 2022 | 7.460 | 7.600 | 7.105 | 7.200 | 5,962,675 | -0.16(-2.17%) |
Jun 17, 2022 | 7.240 | 7.485 | 7.150 | 7.360 | 5,142,160 | +0.08(+1.10%) |
Jun 16, 2022 | 7.570 | 7.620 | 7.205 | 7.280 | 5,361,140 | -0.56(-7.14%) |
Jun 15, 2022 | 7.450 | 7.955 | 7.450 | 7.840 | 5,689,919 | +0.44(+5.95%) |
Jun 14, 2022 | 7.560 | 7.615 | 7.260 | 7.400 | 5,133,463 | -0.18(-2.37%) |
Jun 13, 2022 | 7.860 | 7.930 | 7.450 | 7.580 | 6,330,623 | -0.45(-5.60%) |
Jun 10, 2022 | 8.150 | 8.230 | 7.915 | 8.030 | 6,262,588 | -0.35(-4.18%) |
Jun 09, 2022 | 8.920 | 8.980 | 8.360 | 8.380 | 6,537,026 | -0.62(-6.89%) |
Jun 08, 2022 | 9.070 | 9.180 | 8.760 | 9.000 | 5,538,549 | -0.11(-1.21%) |
Jun 07, 2022 | 9.100 | 9.290 | 8.910 | 9.110 | 5,153,071 | -0.09(-0.98%) |
Jun 06, 2022 | 9.180 | 9.274 | 8.970 | 9.200 | 5,323,014 | +0.08(+0.88%) |
Jun 03, 2022 | 9.500 | 9.600 | 9.070 | 9.120 | 5,107,389 | -0.51(-5.30%) |
Jun 02, 2022 | 9.540 | 9.750 | 9.480 | 9.630 | 3,735,456 | +0.06(+0.63%) |
Jun 01, 2022 | 9.770 | 9.875 | 9.330 | 9.570 | 6,292,480 | -0.15(-1.54%) |
May 31, 2022 | 9.860 | 9.920 | 9.500 | 9.720 | 6,685,999 | -0.15(-1.52%) |
May 27, 2022 | 9.910 | 9.930 | 9.660 | 9.870 | 4,973,065 | +0.01(+0.10%) |
May 26, 2022 | 9.480 | 9.930 | 9.291 | 9.860 | 9,767,000 | +0.28(+2.92%) |
May 25, 2022 | 9.190 | 9.670 | 9.190 | 9.580 | 5,088,243 | +0.30(+3.23%) |
May 24, 2022 | 9.770 | 9.780 | 9.130 | 9.280 | 4,407,495 | -0.51(-5.21%) |
May 23, 2022 | 10.04 | 10.14 | 9.740 | 9.790 | 4,148,225 | -0.14(-1.41%) |
May 20, 2022 | 10.30 | 10.41 | 9.515 | 9.930 | 15,239,253 | -0.22(-2.17%) |
May 19, 2022 | 9.850 | 10.38 | 9.760 | 10.15 | 10,115,877 | +0.20(+2.01%) |
May 18, 2022 | 10.97 | 11.09 | 9.925 | 9.950 | 7,354,713 | -1.08(-9.79%) |
May 17, 2022 | 11.00 | 11.34 | 10.78 | 11.03 | 5,720,337 | +0.26(+2.41%) |
May 16, 2022 | 10.77 | 11.21 | 10.54 | 10.77 | 7,102,918 | -0.07(-0.65%) |
May 13, 2022 | 10.53 | 11.10 | 10.50 | 10.84 | 10,728,405 | +0.39(+3.73%) |
May 12, 2022 | 10.03 | 10.54 | 9.670 | 10.45 | 13,038,758 | +0.32(+3.16%) |
May 11, 2022 | 9.290 | 10.55 | 9.270 | 10.13 | 16,087,003 | +0.73(+7.77%) |
May 10, 2022 | 8.000 | 10.71 | 7.800 | 9.400 | 42,415,368 | -3.50(-27.13%) |
May 09, 2022 | 15.68 | 15.93 | 12.81 | 12.90 | 18,711,580 | -3.14(-19.58%) |
May 06, 2022 | 16.51 | 16.73 | 15.86 | 16.04 | 15,383,179 | -0.72(-4.30%) |
May 05, 2022 | 18.26 | 18.28 | 16.45 | 16.76 | 13,743,070 | -1.34(-7.40%) |
May 04, 2022 | 18.60 | 18.60 | 16.59 | 18.10 | 14,187,718 | -0.56(-3.00%) |
May 03, 2022 | 18.80 | 19.04 | 18.31 | 18.66 | 8,677,579 | -0.19(-1.01%) |
May 02, 2022 | 19.06 | 19.32 | 18.48 | 18.85 | 5,030,516 | -0.16(-0.84%) |
Apr 29, 2022 | 19.93 | 19.94 | 18.98 | 19.01 | 6,243,760 | -0.73(-3.70%) |
Apr 28, 2022 | 20.85 | 21.44 | 18.20 | 19.74 | 19,009,348 | -0.82(-3.99%) |
Apr 27, 2022 | 20.58 | 20.80 | 20.23 | 20.56 | 2,855,642 | +0.01(+0.05%) |
Apr 26, 2022 | 21.30 | 21.38 | 20.20 | 20.55 | 7,762,968 | -0.93(-4.33%) |
Apr 25, 2022 | 21.44 | 21.52 | 20.89 | 21.48 | 3,956,153 | -0.19(-0.88%) |
Apr 22, 2022 | 22.23 | 22.34 | 21.65 | 21.67 | 3,825,997 | -0.56(-2.52%) |
Apr 21, 2022 | 23.00 | 23.18 | 22.12 | 22.23 | 3,863,081 | -0.55(-2.41%) |
Apr 20, 2022 | 22.16 | 23.07 | 22.16 | 22.78 | 5,759,782 | +0.64(+2.89%) |
Apr 19, 2022 | 21.07 | 22.16 | 20.93 | 22.14 | 4,549,815 | +1.12(+5.33%) |
Apr 18, 2022 | 22.07 | 22.07 | 20.94 | 21.02 | 5,039,729 | -1.15(-5.19%) |
Apr 14, 2022 | 22.19 | 22.40 | 21.95 | 22.17 | 2,593,236 | -0.12(-0.54%) |
Apr 13, 2022 | 22.39 | 22.78 | 21.92 | 22.29 | 6,041,325 | -0.16(-0.71%) |
Apr 12, 2022 | 22.81 | 23.22 | 22.25 | 22.45 | 2,620,586 | -0.37(-1.62%) |
Apr 11, 2022 | 23.21 | 23.26 | 22.78 | 22.82 | 1,752,865 | -0.56(-2.40%) |
Apr 08, 2022 | 23.30 | 23.65 | 22.87 | 23.38 | 2,229,729 | +0.08(+0.34%) |
Apr 07, 2022 | 23.05 | 23.37 | 22.66 | 23.30 | 1,869,612 | +0.27(+1.17%) |
Apr 06, 2022 | 23.00 | 23.13 | 22.64 | 23.03 | 2,513,127 | -0.20(-0.86%) |
Apr 05, 2022 | 23.68 | 23.92 | 23.19 | 23.23 | 1,716,659 | -0.40(-1.69%) |
Apr 04, 2022 | 23.03 | 23.97 | 22.95 | 23.63 | 2,418,291 | +0.59(+2.56%) |
Apr 01, 2022 | 22.97 | 23.14 | 22.69 | 23.04 | 1,844,824 | +0.19(+0.83%) |
Mar 31, 2022 | 23.15 | 23.20 | 22.77 | 22.85 | 2,718,201 | -0.32(-1.38%) |
Mar 30, 2022 | 23.31 | 23.58 | 23.11 | 23.17 | 2,326,913 | -0.13(-0.56%) |
Mar 29, 2022 | 23.00 | 23.45 | 22.84 | 23.30 | 3,288,446 | +0.72(+3.19%) |
Mar 28, 2022 | 22.74 | 22.76 | 21.93 | 22.58 | 3,609,663 | -0.24(-1.05%) |
Mar 25, 2022 | 23.31 | 23.48 | 22.40 | 22.82 | 3,867,355 | -0.57(-2.44%) |
Mar 24, 2022 | 23.79 | 23.79 | 23.10 | 23.39 | 3,458,563 | -0.21(-0.89%) |
Mar 23, 2022 | 23.98 | 24.23 | 23.59 | 23.60 | 2,804,258 | -0.45(-1.87%) |
Mar 22, 2022 | 23.77 | 24.17 | 23.65 | 24.05 | 5,224,739 | +0.40(+1.69%) |
Mar 21, 2022 | 24.16 | 24.21 | 23.34 | 23.65 | 3,330,923 | -0.55(-2.27%) |
Mar 18, 2022 | 23.31 | 24.26 | 23.20 | 24.20 | 5,520,383 | +0.80(+3.42%) |
Mar 17, 2022 | 23.01 | 23.44 | 22.63 | 23.40 | 4,026,258 | +0.34(+1.47%) |
Mar 16, 2022 | 22.53 | 23.08 | 22.32 | 23.06 | 5,410,415 | +1.09(+4.96%) |
Mar 15, 2022 | 22.20 | 22.61 | 21.85 | 21.97 | 2,122,336 | -0.24(-1.08%) |
Mar 14, 2022 | 22.43 | 22.55 | 21.89 | 22.21 | 3,614,296 | -0.11(-0.49%) |
Mar 11, 2022 | 22.72 | 22.85 | 22.26 | 22.32 | 2,418,937 | -0.24(-1.06%) |
Mar 10, 2022 | 22.31 | 22.69 | 22.56 | 1,873,014 | -0.19(-0.84%) | |
Mar 09, 2022 | 22.19 | 23.09 | 22.18 | 22.75 | 3,058,307 | +1.15(+5.32%) |
Mar 08, 2022 | 21.87 | 22.22 | 20.70 | 21.60 | 4,349,694 | -0.16(-0.74%) |
Mar 07, 2022 | 22.87 | 22.87 | 21.74 | 21.76 | 5,865,144 | -1.10(-4.81%) |
Mar 04, 2022 | 23.25 | 23.48 | 22.52 | 22.86 | 3,159,984 | -0.75(-3.18%) |
Mar 03, 2022 | 24.30 | 24.30 | 23.52 | 23.61 | 2,313,984 | -0.56(-2.32%) |
Mar 02, 2022 | 23.47 | 24.23 | 23.37 | 24.17 | 2,268,641 | +0.74(+3.16%) |
Mar 01, 2022 | 23.82 | 24.02 | 23.27 | 23.43 | 2,051,589 | -0.63(-2.62%) |
Feb 28, 2022 | 24.00 | 24.38 | 23.50 | 24.06 | 2,929,075 | -0.29(-1.19%) |
Feb 25, 2022 | 23.21 | 24.59 | 23.29 | 24.35 | 4,966,997 | +1.19(+5.14%) |
Feb 24, 2022 | 21.52 | 23.19 | 21.42 | 23.16 | 7,041,420 | +0.25(+1.09%) |
Feb 23, 2022 | 22.81 | 23.79 | 22.48 | 22.91 | 10,175,167 | -0.70(-2.96%) |
Feb 22, 2022 | 23.73 | 23.93 | 23.32 | 23.61 | 4,729,024 | -0.32(-1.34%) |
Feb 18, 2022 | 23.93 | 0 | -0.77(-3.12%) | |||
Feb 17, 2022 | 25.28 | 25.34 | 24.68 | 24.70 | 1,918,297 | -0.76(-2.99%) |
Feb 16, 2022 | 25.50 | 25.82 | 25.37 | 25.46 | 2,522,700 | -0.07(-0.27%) |
Feb 15, 2022 | 25.02 | 25.57 | 25.02 | 25.53 | 1,734,527 | +0.79(+3.19%) |
Feb 14, 2022 | 25.01 | 25.39 | 24.72 | 24.74 | 1,690,998 | -0.39(-1.55%) |
Feb 11, 2022 | 25.58 | 25.99 | 25.03 | 25.13 | 2,228,619 | -0.54(-2.10%) |
Feb 10, 2022 | 25.61 | 26.39 | 25.52 | 25.67 | 2,915,236 | -0.26(-1.00%) |
Feb 09, 2022 | 25.16 | 26.22 | 25.16 | 25.93 | 6,186,649 | +1.15(+4.64%) |
Feb 08, 2022 | 24.33 | 24.85 | 24.23 | 24.78 | 2,088,174 | +0.39(+1.60%) |
Feb 07, 2022 | 24.50 | 24.69 | 24.06 | 24.39 | 2,299,168 | -0.13(-0.53%) |
Feb 04, 2022 | 24.36 | 24.65 | 24.15 | 24.52 | 2,204,145 | -0.19(-0.77%) |
Feb 03, 2022 | 24.98 | 25.10 | 24.71 | 3,566,107 | -0.42(-1.67%) | |
Feb 02, 2022 | 25.00 | 25.21 | 24.58 | 25.13 | 1,981,697 | +0.08(+0.32%) |
Feb 01, 2022 | 24.50 | 25.23 | 24.16 | 25.05 | 6,221,047 | +0.48(+1.95%) |
Jan 31, 2022 | 24.06 | 24.95 | 24.57 | 4,871,496 | +0.43(+1.78%) | |
Jan 28, 2022 | 23.17 | 24.15 | 22.30 | 24.14 | 7,930,602 | +0.87(+3.74%) |
Jan 27, 2022 | 24.00 | 24.46 | 23.26 | 23.27 | 2,870,215 | -0.57(-2.39%) |
Jan 26, 2022 | 24.53 | 24.85 | 23.57 | 23.84 | 3,501,582 | -0.48(-1.97%) |
Jan 25, 2022 | 24.32 | 24.73 | 23.66 | 24.32 | 4,276,516 | -0.30(-1.22%) |
Jan 24, 2022 | 24.62 | 24.70 | 23.35 | 24.62 | 6,118,930 | -0.44(-1.76%) |
Jan 21, 2022 | 24.74 | 25.57 | 24.62 | 25.06 | 7,525,591 | +0.14(+0.56%) |
Jan 20, 2022 | 25.67 | 25.72 | 24.90 | 24.92 | 5,120,538 | -0.66(-2.58%) |
Jan 19, 2022 | 26.66 | 26.88 | 25.55 | 25.58 | 4,570,487 | -1.02(-3.83%) |
Jan 18, 2022 | 26.62 | 27.23 | 26.23 | 26.60 | 5,966,868 | -0.48(-1.77%) |
Jan 14, 2022 | 27.08 | 0 | +0.33(+1.23%) | |||
Jan 13, 2022 | 27.32 | 27.63 | 26.72 | 26.75 | 3,232,079 | -0.59(-2.16%) |
Jan 12, 2022 | 27.75 | 27.80 | 26.79 | 27.34 | 5,061,174 | -0.42(-1.51%) |
Jan 11, 2022 | 26.51 | 27.90 | 25.92 | 27.76 | 12,493,875 | +1.38(+5.23%) |
Jan 10, 2022 | 26.99 | 27.04 | 25.90 | 26.38 | 3,581,472 | -0.64(-2.37%) |
Jan 07, 2022 | 26.74 | 27.23 | 26.58 | 27.02 | 3,272,737 | +0.30(+1.12%) |
Jan 06, 2022 | 27.35 | 27.43 | 26.26 | 26.72 | 3,989,553 | -0.29(-1.07%) |
Jan 05, 2022 | 27.64 | 28.08 | 26.77 | 27.01 | 8,974,035 | -0.61(-2.21%) |
Jan 04, 2022 | 27.89 | 28.03 | 27.27 | 27.62 | 2,737,306 | -0.17(-0.61%) |
Jan 03, 2022 | 27.94 | 27.95 | 27.31 | 27.79 | 1,833,354 | +0.18(+0.65%) |
Dec 31, 2021 | 27.50 | 27.95 | 27.50 | 27.61 | 1,375,262 | +0.08(+0.29%) |
Dec 30, 2021 | 27.91 | 28.16 | 27.52 | 27.53 | 1,460,222 | -0.40(-1.43%) |
Dec 29, 2021 | 28.17 | 28.30 | 27.90 | 27.93 | 1,568,204 | -0.25(-0.89%) |
Dec 28, 2021 | 28.00 | 28.35 | 27.87 | 28.18 | 2,057,649 | +0.03(+0.11%) |
Dec 27, 2021 | 27.98 | 28.23 | 27.71 | 28.15 | 2,050,896 | +0.16(+0.57%) |
Dec 23, 2021 | 27.71 | 28.19 | 27.55 | 27.99 | 5,398,821 | +0.39(+1.41%) |
Dec 22, 2021 | 26.80 | 27.80 | 26.66 | 27.60 | 3,280,866 | +0.76(+2.83%) |
Dec 21, 2021 | 26.32 | 26.95 | 26.07 | 26.84 | 5,693,009 | +1.14(+4.44%) |
Dec 20, 2021 | 24.52 | 25.81 | 24.25 | 25.70 | 7,560,143 | +0.85(+3.42%) |
Dec 17, 2021 | 24.47 | 25.00 | 24.09 | 24.85 | 1,843,541 | +0.13(+0.53%) |
Dec 16, 2021 | 25.33 | 25.41 | 24.68 | 24.72 | 3,136,099 | -0.34(-1.36%) |
Dec 15, 2021 | 24.63 | 25.18 | 24.44 | 25.06 | 5,632,029 | +0.57(+2.33%) |
Dec 14, 2021 | 24.13 | 25.17 | 24.04 | 24.49 | 4,928,145 | +0.38(+1.58%) |
Dec 13, 2021 | 24.30 | 24.49 | 23.94 | 24.11 | 2,589,712 | -0.27(-1.11%) |
Dec 10, 2021 | 24.91 | 24.94 | 24.18 | 24.38 | 1,466,804 | -0.38(-1.53%) |
Dec 09, 2021 | 25.28 | 25.36 | 24.61 | 24.76 | 1,725,767 | -0.64(-2.52%) |
Dec 08, 2021 | 25.19 | 25.48 | 24.95 | 25.40 | 1,130,037 | +0.21(+0.83%) |
Dec 07, 2021 | 24.68 | 25.51 | 24.68 | 25.19 | 2,333,480 | +0.85(+3.49%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.65 | 24.34 | 2,732,662 | +0.61(+2.57%) |
Dec 03, 2021 | 23.89 | 24.29 | 23.17 | 23.73 | 2,997,671 | +0.27(+1.15%) |
Dec 02, 2021 | 23.20 | 23.59 | 23.02 | 23.46 | 3,398,026 | +0.46(+2.00%) |
Dec 01, 2021 | 24.29 | 24.47 | 22.99 | 23.00 | 3,324,199 | -0.84(-3.52%) |
Nov 30, 2021 | 24.68 | 24.79 | 23.71 | 23.84 | 3,517,404 | -1.11(-4.45%) |
Nov 29, 2021 | 25.51 | 25.54 | 24.66 | 24.95 | 3,103,154 | -0.30(-1.19%) |
Nov 26, 2021 | 25.39 | 25.51 | 24.75 | 25.25 | 2,402,465 | -0.86(-3.29%) |
Nov 24, 2021 | 25.92 | 26.23 | 25.80 | 26.11 | 1,280,183 | +0.08(+0.31%) |
Nov 23, 2021 | 25.59 | 26.05 | 25.55 | 26.03 | 5,917,743 | +0.49(+1.92%) |
Nov 22, 2021 | 26.03 | 26.07 | 25.54 | 25.54 | 2,086,773 | -0.47(-1.81%) |
Nov 19, 2021 | 26.18 | 26.24 | 25.75 | 26.01 | 2,413,532 | -0.17(-0.65%) |
Nov 18, 2021 | 26.20 | 26.51 | 26.10 | 26.18 | 1,515,448 | +0.03(+0.11%) |
Nov 17, 2021 | 26.32 | 26.52 | 26.12 | 26.15 | 1,622,185 | -0.42(-1.58%) |
Nov 16, 2021 | 26.85 | 26.92 | 26.44 | 26.57 | 2,210,072 | -0.27(-1.01%) |
Nov 15, 2021 | 26.59 | 27.02 | 26.46 | 26.84 | 1,937,826 | +0.40(+1.51%) |
Nov 12, 2021 | 26.92 | 26.94 | 26.44 | 26.44 | 1,210,536 | -0.35(-1.31%) |
Nov 11, 2021 | 27.08 | 27.33 | 26.78 | 26.79 | 1,578,368 | -0.23(-0.85%) |
Nov 10, 2021 | 27.36 | 27.02 | 27.02 | 1,650,343 | -0.52(-1.89%) | |
Nov 09, 2021 | 28.20 | 28.20 | 27.38 | 27.54 | 1,445,150 | -0.70(-2.48%) |
Nov 08, 2021 | 28.00 | 28.47 | 27.84 | 28.24 | 2,877,183 | +0.26(+0.93%) |
Nov 05, 2021 | 27.15 | 28.02 | 27.04 | 27.98 | 3,428,243 | +0.91(+3.36%) |
Nov 04, 2021 | 27.35 | 27.53 | 26.43 | 27.07 | 4,566,494 | -0.18(-0.66%) |
Nov 03, 2021 | 25.98 | 27.27 | 25.85 | 27.25 | 3,464,418 | +1.38(+5.33%) |
Nov 02, 2021 | 27.21 | 28.00 | 25.66 | 25.87 | 10,152,053 | -2.66(-9.32%) |
Nov 01, 2021 | 28.25 | 29.12 | 28.70 | 28.53 | 4,321,866 | +0.45(+1.60%) |
Oct 29, 2021 | 27.50 | 28.20 | 27.50 | 28.08 | 3,105,461 | +0.48(+1.74%) |
Oct 28, 2021 | 27.85 | 27.98 | 27.41 | 27.60 | 2,590,956 | -0.16(-0.58%) |
Oct 27, 2021 | 28.50 | 28.55 | 27.75 | 27.76 | 1,546,721 | -0.77(-2.70%) |
Oct 26, 2021 | 28.89 | 28.52 | 28.53 | 1,058,920 | -0.48(-1.65%) | |
Oct 25, 2021 | 28.75 | 29.31 | 28.74 | 29.01 | 1,368,562 | +0.29(+1.01%) |
Oct 22, 2021 | 28.79 | 28.81 | 28.42 | 28.72 | 1,157,928 | +0.13(+0.45%) |
Oct 21, 2021 | 28.65 | 28.85 | 28.43 | 28.59 | 1,045,700 | -0.11(-0.38%) |
Oct 20, 2021 | 28.50 | 28.93 | 28.48 | 28.70 | 776,101 | +0.22(+0.77%) |
Oct 19, 2021 | 28.13 | 28.61 | 28.03 | 28.48 | 843,219 | +0.41(+1.46%) |
Oct 18, 2021 | 28.23 | 28.28 | 27.77 | 28.07 | 1,000,680 | -0.42(-1.47%) |
Oct 15, 2021 | 28.66 | 28.80 | 28.48 | 28.49 | 774,304 | +0.06(+0.21%) |
Oct 14, 2021 | 28.18 | 28.55 | 28.17 | 28.43 | 1,248,451 | +0.54(+1.94%) |
Oct 13, 2021 | 28.00 | 28.14 | 27.62 | 27.89 | 753,562 | +0.03(+0.11%) |
Oct 12, 2021 | 27.76 | 28.04 | 27.63 | 27.86 | 831,963 | +0.08(+0.29%) |
Oct 11, 2021 | 27.85 | 28.18 | 27.66 | 27.78 | 768,542 | -0.07(-0.25%) |
Oct 08, 2021 | 27.93 | 28.14 | 27.81 | 27.85 | 768,598 | -0.08(-0.29%) |
Oct 07, 2021 | 27.93 | 28.38 | 27.75 | 27.93 | 1,264,545 | +0.34(+1.23%) |
Oct 06, 2021 | 27.51 | 27.82 | 27.32 | 27.59 | 1,664,444 | -0.52(-1.85%) |
Oct 05, 2021 | 28.00 | 28.55 | 28.00 | 28.11 | 1,092,678 | +0.12(+0.43%) |
Oct 04, 2021 | 28.59 | 28.59 | 27.83 | 27.99 | 1,245,392 | -0.61(-2.13%) |
Oct 01, 2021 | 27.94 | 28.62 | 27.64 | 28.60 | 1,592,905 | +0.75(+2.69%) |
Sep 30, 2021 | 28.03 | 28.20 | 27.57 | 27.85 | 1,299,765 | -0.29(-1.03%) |
Sep 29, 2021 | 28.47 | 28.47 | 27.87 | 28.14 | 860,960 | -0.17(-0.60%) |
Sep 28, 2021 | 28.49 | 28.78 | 28.07 | 28.31 | 1,172,243 | -0.40(-1.39%) |
Sep 27, 2021 | 28.89 | 29.07 | 28.66 | 28.71 | 1,021,286 | -0.15(-0.52%) |
Sep 24, 2021 | 29.17 | 29.45 | 28.61 | 28.86 | 1,945,923 | -0.61(-2.07%) |
Sep 23, 2021 | 28.63 | 29.59 | 28.45 | 29.47 | 3,292,913 | +1.08(+3.80%) |
Sep 22, 2021 | 28.39 | 28.81 | 28.19 | 28.39 | 1,769,931 | +0.18(+0.64%) |
Sep 21, 2021 | 27.36 | 28.50 | 27.25 | 28.21 | 5,065,127 | +2.10(+8.04%) |
Sep 20, 2021 | 26.64 | 26.78 | 25.82 | 26.11 | 3,425,048 | -1.16(-4.25%) |
Sep 17, 2021 | 27.36 | 27.59 | 27.09 | 27.27 | 2,658,404 | -0.28(-1.02%) |
Sep 16, 2021 | 28.06 | 28.12 | 27.29 | 27.55 | 1,756,263 | -0.61(-2.17%) |
Sep 15, 2021 | 28.59 | 28.66 | 28.11 | 28.16 | 1,503,948 | -0.50(-1.74%) |
Sep 14, 2021 | 29.24 | 29.34 | 28.59 | 28.66 | 2,560,456 | -0.53(-1.82%) |
Sep 13, 2021 | 28.69 | 29.31 | 28.50 | 29.19 | 3,180,120 | +0.74(+2.60%) |
Sep 10, 2021 | 28.81 | 29.02 | 28.39 | 28.45 | 1,484,763 | -0.17(-0.59%) |
Sep 09, 2021 | 28.24 | 28.75 | 28.12 | 28.62 | 1,756,404 | +0.12(+0.42%) |
Sep 08, 2021 | 29.14 | 29.25 | 28.40 | 28.50 | 2,043,792 | -0.73(-2.50%) |
Sep 07, 2021 | 29.10 | 29.39 | 28.84 | 29.23 | 1,801,391 | -0.10(-0.34%) |
Sep 03, 2021 | 29.39 | 29.59 | 29.20 | 29.33 | 1,314,658 | -0.11(-0.37%) |
Sep 02, 2021 | 28.85 | 29.53 | 28.75 | 29.44 | 1,272,412 | +0.59(+2.05%) |
Sep 01, 2021 | 29.23 | 29.24 | 28.65 | 28.85 | 3,071,980 | -0.28(-0.96%) |
Aug 31, 2021 | 28.94 | 29.50 | 28.94 | 29.13 | 1,425,353 | +0.01(+0.03%) |
Aug 30, 2021 | 29.00 | 29.27 | 28.74 | 29.12 | 1,657,515 | +0.17(+0.59%) |
Aug 27, 2021 | 28.03 | 28.99 | 27.92 | 28.95 | 1,901,670 | +0.85(+3.02%) |
Aug 26, 2021 | 28.81 | 28.97 | 28.03 | 28.10 | 1,708,209 | -0.75(-2.60%) |
Aug 25, 2021 | 28.60 | 28.87 | 28.35 | 28.85 | 1,420,162 | +0.19(+0.66%) |
Aug 24, 2021 | 28.24 | 28.82 | 28.11 | 28.66 | 1,733,406 | +0.43(+1.52%) |
Aug 23, 2021 | 28.26 | 28.43 | 27.94 | 28.23 | 2,158,865 | +0.27(+0.97%) |
Aug 20, 2021 | 27.91 | 28.39 | 27.70 | 27.96 | 1,804,384 | +0.06(+0.22%) |
Aug 19, 2021 | 27.84 | 28.02 | 27.32 | 27.90 | 2,112,889 | -0.28(-0.99%) |
Aug 18, 2021 | 27.64 | 28.72 | 27.40 | 28.18 | 2,279,790 | +0.59(+2.14%) |
Aug 17, 2021 | 27.32 | 27.64 | 26.72 | 27.59 | 2,908,125 | +0.06(+0.22%) |
Aug 16, 2021 | 27.40 | 27.65 | 27.12 | 27.53 | 2,855,336 | -0.03(-0.11%) |
Aug 13, 2021 | 27.36 | 27.62 | 27.12 | 27.56 | 2,921,070 | +0.42(+1.55%) |
Aug 12, 2021 | 26.87 | 27.23 | 26.47 | 27.14 | 3,023,826 | +0.28(+1.04%) |
Aug 11, 2021 | 26.96 | 27.14 | 26.50 | 26.86 | 2,412,669 | -0.20(-0.74%) |
Aug 10, 2021 | 27.65 | 27.68 | 27.00 | 27.06 | 2,298,416 | -0.43(-1.56%) |
Aug 09, 2021 | 27.05 | 27.55 | 26.51 | 27.49 | 5,455,013 | +0.82(+3.07%) |
Aug 06, 2021 | 25.88 | 26.88 | 25.65 | 26.67 | 2,796,770 | +0.74(+2.85%) |
Aug 05, 2021 | 25.29 | 26.02 | 24.96 | 25.93 | 3,365,776 | +0.89(+3.55%) |
Aug 04, 2021 | 26.24 | 26.55 | 24.91 | 25.04 | 7,619,044 | -1.40(-5.30%) |
Aug 03, 2021 | 28.47 | 28.59 | 26.09 | 26.44 | 12,058,785 | -3.21(-10.83%) |