Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.000 | 9.260 | 8.875 | 9.260 | 8,280,026 | +0.28(+3.12%) |
Jul 28, 2022 | 8.710 | 8.990 | 8.561 | 8.980 | 5,622,091 | +0.28(+3.22%) |
Jul 27, 2022 | 8.360 | 8.710 | 8.250 | 8.700 | 8,350,778 | +0.45(+5.45%) |
Jul 26, 2022 | 8.470 | 8.500 | 8.140 | 8.250 | 6,902,869 | -0.48(-5.50%) |
Jul 25, 2022 | 8.820 | 8.830 | 8.530 | 8.730 | 6,153,290 | -0.03(-0.34%) |
Jul 22, 2022 | 9.020 | 9.050 | 8.660 | 8.760 | 4,439,287 | -0.20(-2.23%) |
Jul 21, 2022 | 8.820 | 8.980 | 8.720 | 8.960 | 5,271,828 | +0.01(+0.11%) |
Jul 20, 2022 | 8.740 | 8.980 | 8.685 | 8.950 | 5,473,011 | +0.21(+2.40%) |
Jul 19, 2022 | 8.440 | 8.770 | 8.440 | 8.740 | 10,945,118 | +0.49(+5.94%) |
Jul 18, 2022 | 8.510 | 8.680 | 8.210 | 8.250 | 8,605,175 | -0.08(-0.96%) |
Jul 15, 2022 | 8.220 | 8.420 | 8.105 | 8.330 | 5,693,881 | +0.21(+2.59%) |
Jul 14, 2022 | 8.400 | 8.470 | 8.100 | 8.120 | 6,382,473 | -0.41(-4.81%) |
Jul 13, 2022 | 8.440 | 8.575 | 8.305 | 8.530 | 4,298,754 | -0.08(-0.93%) |
Jul 12, 2022 | 8.620 | 8.790 | 8.540 | 8.610 | 4,444,692 | -0.01(-0.12%) |
Jul 11, 2022 | 8.620 | 8.820 | 8.475 | 8.620 | 6,889,162 | -0.35(-3.90%) |
Jul 08, 2022 | 8.730 | 9.028 | 8.670 | 8.970 | 6,276,046 | +0.15(+1.70%) |
Jul 07, 2022 | 8.610 | 8.860 | 8.525 | 8.820 | 6,370,511 | +0.30(+3.52%) |
Jul 06, 2022 | 8.750 | 8.830 | 8.430 | 8.520 | 5,816,049 | -0.22(-2.52%) |
Jul 05, 2022 | 8.320 | 8.750 | 8.265 | 8.740 | 6,595,776 | +0.24(+2.82%) |
Jul 01, 2022 | 8.280 | 8.530 | 8.130 | 8.500 | 12,719,898 | +0.17(+2.04%) |
Jun 30, 2022 | 8.600 | 8.670 | 8.270 | 8.330 | 14,194,534 | -0.45(-5.13%) |
Jun 29, 2022 | 9.070 | 9.130 | 8.700 | 8.780 | 11,494,143 | -0.35(-3.83%) |
Jun 28, 2022 | 9.420 | 9.630 | 9.130 | 9.130 | 6,290,639 | -0.20(-2.14%) |
Jun 27, 2022 | 9.640 | 9.680 | 9.170 | 9.330 | 9,377,871 | -0.25(-2.61%) |
Jun 24, 2022 | 9.260 | 9.600 | 9.160 | 9.580 | 8,660,626 | +0.49(+5.39%) |
Jun 23, 2022 | 8.990 | 9.135 | 8.780 | 9.090 | 6,591,234 | +0.16(+1.79%) |
Jun 22, 2022 | 8.810 | 9.100 | 8.730 | 8.930 | 8,105,624 | +0.06(+0.68%) |
Jun 21, 2022 | 9.100 | 9.235 | 8.790 | 8.870 | 11,630,453 | -0.29(-3.17%) |
Jun 17, 2022 | 8.980 | 9.400 | 8.895 | 9.160 | 53,845,100 | +0.22(+2.46%) |
Jun 16, 2022 | 9.280 | 9.320 | 8.840 | 8.940 | 9,575,303 | -0.62(-6.49%) |
Jun 15, 2022 | 9.580 | 9.795 | 9.400 | 9.560 | 7,610,884 | +0.10(+1.06%) |
Jun 14, 2022 | 9.680 | 9.830 | 9.415 | 9.460 | 6,354,108 | -0.20(-2.07%) |
Jun 13, 2022 | 9.760 | 9.870 | 9.525 | 9.660 | 9,296,768 | -0.47(-4.64%) |
Jun 10, 2022 | 10.25 | 10.40 | 10.05 | 10.13 | 6,067,334 | -0.40(-3.80%) |
Jun 09, 2022 | 10.91 | 10.92 | 10.52 | 10.53 | 6,830,513 | -0.39(-3.57%) |
Jun 08, 2022 | 10.86 | 11.12 | 10.81 | 10.92 | 5,566,579 | -0.07(-0.64%) |
Jun 07, 2022 | 10.87 | 11.07 | 10.70 | 10.99 | 6,006,847 | -0.04(-0.36%) |
Jun 06, 2022 | 11.10 | 11.29 | 10.84 | 11.03 | 7,888,133 | +0.03(+0.27%) |
Jun 03, 2022 | 10.85 | 11.17 | 10.77 | 11.00 | 6,815,298 | -0.03(-0.27%) |
Jun 02, 2022 | 10.51 | 11.06 | 10.45 | 11.03 | 7,157,526 | +0.70(+6.78%) |
Jun 01, 2022 | 10.72 | 10.78 | 10.20 | 10.33 | 5,226,203 | -0.25(-2.36%) |
May 31, 2022 | 10.38 | 10.67 | 10.21 | 10.58 | 8,673,256 | +0.24(+2.32%) |
May 27, 2022 | 10.14 | 10.36 | 10.09 | 10.34 | 6,322,680 | +0.25(+2.48%) |
May 26, 2022 | 9.860 | 10.22 | 9.830 | 10.09 | 11,899,402 | +0.34(+3.49%) |
May 25, 2022 | 8.980 | 9.810 | 8.980 | 9.750 | 9,869,731 | +0.64(+7.03%) |
May 24, 2022 | 9.480 | 9.560 | 8.965 | 9.110 | 9,154,293 | -0.58(-5.99%) |
May 23, 2022 | 9.490 | 9.700 | 9.255 | 9.690 | 14,738,508 | +0.05(+0.52%) |
May 20, 2022 | 9.430 | 9.655 | 9.170 | 9.640 | 14,909,569 | +0.36(+3.88%) |
May 19, 2022 | 9.960 | 10.07 | 9.160 | 9.280 | 25,596,684 | -1.25(-11.87%) |
May 18, 2022 | 11.09 | 11.23 | 10.44 | 10.53 | 9,454,894 | -0.87(-7.63%) |
May 17, 2022 | 11.20 | 11.46 | 11.06 | 11.40 | 8,088,899 | +0.48(+4.40%) |
May 16, 2022 | 10.91 | 11.04 | 10.72 | 10.92 | 7,466,928 | -0.12(-1.09%) |
May 13, 2022 | 10.72 | 11.29 | 10.70 | 11.04 | 9,371,075 | +0.40(+3.76%) |
May 12, 2022 | 9.910 | 10.90 | 9.910 | 10.64 | 13,143,794 | +0.66(+6.61%) |
May 11, 2022 | 10.41 | 10.49 | 9.950 | 9.980 | 9,553,605 | -0.41(-3.95%) |
May 10, 2022 | 10.54 | 10.69 | 10.13 | 10.39 | 13,215,286 | +0.06(+0.58%) |
May 09, 2022 | 10.67 | 11.04 | 10.29 | 10.33 | 11,867,378 | -0.56(-5.14%) |
May 06, 2022 | 11.23 | 11.23 | 10.39 | 10.89 | 30,066,826 | -3.40(-23.79%) |
May 05, 2022 | 15.28 | 15.34 | 14.06 | 14.29 | 10,245,159 | -1.29(-8.28%) |
May 04, 2022 | 15.62 | 15.65 | 14.79 | 15.58 | 9,125,677 | +0.25(+1.63%) |
May 03, 2022 | 15.60 | 15.75 | 15.07 | 15.33 | 10,924,170 | -0.24(-1.54%) |
May 02, 2022 | 15.45 | 15.58 | 15.10 | 15.57 | 6,788,512 | +0.21(+1.37%) |
Apr 29, 2022 | 15.50 | 15.80 | 15.32 | 15.36 | 5,155,170 | -0.28(-1.79%) |
Apr 28, 2022 | 15.31 | 15.79 | 15.05 | 15.64 | 5,933,472 | +0.60(+3.99%) |
Apr 27, 2022 | 14.75 | 15.26 | 14.63 | 15.04 | 7,441,547 | +0.23(+1.55%) |
Apr 26, 2022 | 15.72 | 15.83 | 14.70 | 14.81 | 7,520,850 | -0.96(-6.09%) |
Apr 25, 2022 | 15.35 | 15.80 | 15.24 | 15.77 | 5,694,154 | +0.30(+1.94%) |
Apr 22, 2022 | 16.17 | 16.29 | 15.40 | 15.47 | 4,582,050 | -0.90(-5.50%) |
Apr 21, 2022 | 16.89 | 17.00 | 16.22 | 16.37 | 3,840,840 | -0.17(-1.03%) |
Apr 20, 2022 | 16.85 | 16.98 | 16.53 | 16.54 | 3,729,675 | -0.18(-1.08%) |
Apr 19, 2022 | 16.09 | 16.90 | 16.09 | 16.72 | 5,238,984 | +0.68(+4.24%) |
Apr 18, 2022 | 15.96 | 16.16 | 15.79 | 16.04 | 3,009,650 | -0.02(-0.12%) |
Apr 14, 2022 | 16.24 | 16.41 | 16.02 | 16.06 | 3,056,010 | -0.16(-0.99%) |
Apr 13, 2022 | 15.87 | 16.36 | 15.87 | 16.22 | 3,263,036 | +0.31(+1.95%) |
Apr 12, 2022 | 16.04 | 16.33 | 15.78 | 15.91 | 3,678,902 | +0.01(+0.06%) |
Apr 11, 2022 | 15.72 | 16.30 | 15.66 | 15.90 | 3,436,399 | -0.05(-0.31%) |
Apr 08, 2022 | 15.99 | 16.31 | 15.87 | 15.95 | 4,168,079 | -0.13(-0.81%) |
Apr 07, 2022 | 16.16 | 16.22 | 15.68 | 16.08 | 4,489,659 | -0.07(-0.43%) |
Apr 06, 2022 | 16.15 | 16.27 | 15.79 | 16.15 | 4,694,124 | -0.34(-2.06%) |
Apr 05, 2022 | 16.81 | 17.03 | 16.36 | 16.49 | 5,678,944 | -0.47(-2.77%) |
Apr 04, 2022 | 16.84 | 17.20 | 16.74 | 16.96 | 3,608,902 | +0.19(+1.13%) |
Apr 01, 2022 | 17.08 | 17.20 | 16.61 | 16.77 | 5,144,745 | -0.25(-1.47%) |
Mar 31, 2022 | 17.51 | 17.57 | 17.01 | 17.02 | 5,706,044 | -0.64(-3.62%) |
Mar 30, 2022 | 17.94 | 18.02 | 17.53 | 17.66 | 4,148,231 | -0.37(-2.05%) |
Mar 29, 2022 | 17.81 | 18.18 | 17.79 | 18.03 | 4,020,109 | +0.60(+3.44%) |
Mar 28, 2022 | 17.38 | 17.50 | 17.05 | 17.43 | 4,714,321 | +0.01(+0.06%) |
Mar 25, 2022 | 17.36 | 17.50 | 17.09 | 17.42 | 4,784,101 | +0.15(+0.87%) |
Mar 24, 2022 | 17.12 | 17.37 | 16.95 | 17.27 | 3,281,583 | +0.32(+1.89%) |
Mar 23, 2022 | 16.98 | 17.25 | 16.85 | 16.95 | 4,420,587 | -0.18(-1.05%) |
Mar 22, 2022 | 17.34 | 17.73 | 17.10 | 17.13 | 6,992,619 | +0.01(+0.06%) |
Mar 21, 2022 | 17.35 | 17.39 | 16.77 | 17.12 | 5,975,626 | -0.38(-2.17%) |
Mar 18, 2022 | 17.08 | 17.57 | 17.00 | 17.50 | 8,318,861 | +0.34(+1.98%) |
Mar 17, 2022 | 16.75 | 17.19 | 16.57 | 17.16 | 4,896,480 | +0.17(+1.00%) |
Mar 16, 2022 | 16.41 | 17.00 | 16.40 | 16.99 | 7,542,196 | +0.87(+5.40%) |
Mar 15, 2022 | 15.81 | 16.33 | 15.79 | 16.12 | 6,057,443 | +0.39(+2.48%) |
Mar 14, 2022 | 15.38 | 15.85 | 15.38 | 15.73 | 9,211,835 | +0.36(+2.34%) |
Mar 11, 2022 | 15.48 | 15.66 | 15.31 | 15.37 | 4,985,307 | +0.08(+0.52%) |
Mar 10, 2022 | 14.98 | 15.29 | 5,804,724 | +0.03(+0.20%) | ||
Mar 09, 2022 | 15.01 | 15.38 | 14.98 | 15.26 | 7,589,926 | +1.07(+7.54%) |
Mar 08, 2022 | 13.91 | 14.76 | 13.70 | 14.19 | 9,641,072 | +0.36(+2.60%) |
Mar 07, 2022 | 15.24 | 15.29 | 13.77 | 13.83 | 14,647,543 | -1.43(-9.37%) |
Mar 04, 2022 | 16.25 | 16.32 | 15.17 | 15.26 | 10,675,196 | -1.19(-7.23%) |
Mar 03, 2022 | 17.26 | 17.29 | 16.36 | 16.45 | 8,529,291 | -0.87(-5.02%) |
Mar 02, 2022 | 17.31 | 17.53 | 17.04 | 17.32 | 7,619,714 | +0.08(+0.46%) |
Mar 01, 2022 | 17.75 | 17.85 | 17.13 | 17.24 | 8,316,331 | -0.65(-3.63%) |
Feb 28, 2022 | 17.43 | 17.94 | 17.38 | 17.89 | 7,818,517 | +0.13(+0.73%) |
Feb 25, 2022 | 17.16 | 17.82 | 17.31 | 17.76 | 9,399,297 | +0.66(+3.86%) |
Feb 24, 2022 | 15.27 | 17.14 | 15.21 | 17.10 | 13,785,012 | +1.31(+8.30%) |
Feb 23, 2022 | 16.39 | 16.52 | 15.73 | 15.79 | 5,780,860 | -0.36(-2.23%) |
Feb 22, 2022 | 16.33 | 16.62 | 16.03 | 16.15 | 6,644,914 | -0.39(-2.36%) |
Feb 18, 2022 | 16.54 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 17.07 | 17.38 | 16.52 | 16.53 | 6,957,536 | -0.72(-4.17%) |
Feb 16, 2022 | 17.60 | 17.70 | 17.11 | 17.25 | 7,860,496 | -0.51(-2.87%) |
Feb 15, 2022 | 17.38 | 17.92 | 17.33 | 17.76 | 7,880,249 | +0.57(+3.32%) |
Feb 14, 2022 | 17.44 | 17.89 | 17.18 | 17.19 | 8,051,237 | -0.32(-1.83%) |
Feb 11, 2022 | 19.07 | 19.10 | 17.25 | 17.51 | 23,764,142 | -2.50(-12.49%) |
Feb 10, 2022 | 19.81 | 20.64 | 19.79 | 20.01 | 9,823,123 | -0.34(-1.67%) |
Feb 09, 2022 | 20.15 | 20.39 | 20.02 | 20.35 | 5,237,085 | +0.46(+2.31%) |
Feb 08, 2022 | 19.40 | 20.05 | 19.40 | 19.89 | 4,310,451 | +0.33(+1.69%) |
Feb 07, 2022 | 19.61 | 20.21 | 19.42 | 19.56 | 6,001,077 | -0.01(-0.05%) |
Feb 04, 2022 | 19.02 | 20.27 | 18.97 | 19.57 | 9,730,251 | +0.39(+2.03%) |
Feb 03, 2022 | 19.20 | 19.12 | 19.18 | 7,954,077 | -0.41(-2.09%) | |
Feb 02, 2022 | 19.76 | 20.13 | 19.32 | 19.59 | 7,760,205 | +0.51(+2.67%) |
Feb 01, 2022 | 19.06 | 19.51 | 18.62 | 19.08 | 4,623,999 | +0.25(+1.33%) |
Jan 31, 2022 | 18.23 | 18.84 | 18.83 | 5,360,450 | +0.57(+3.12%) | |
Jan 28, 2022 | 18.16 | 18.27 | 17.52 | 18.26 | 5,884,201 | -0.02(-0.11%) |
Jan 27, 2022 | 18.44 | 18.86 | 17.84 | 18.28 | 8,811,002 | +0.14(+0.77%) |
Jan 26, 2022 | 18.95 | 18.97 | 17.91 | 18.14 | 7,229,416 | -0.46(-2.47%) |
Jan 25, 2022 | 18.86 | 18.87 | 18.32 | 18.60 | 6,328,401 | -0.73(-3.78%) |
Jan 24, 2022 | 18.48 | 19.34 | 18.14 | 19.33 | 8,465,976 | +0.56(+2.98%) |
Jan 21, 2022 | 18.88 | 19.34 | 18.34 | 18.77 | 8,596,735 | +0.26(+1.40%) |
Jan 20, 2022 | 18.86 | 19.48 | 18.46 | 18.51 | 6,534,261 | -0.29(-1.54%) |
Jan 19, 2022 | 18.99 | 19.41 | 18.79 | 18.80 | 5,367,257 | -0.01(-0.05%) |
Jan 18, 2022 | 19.10 | 19.21 | 18.73 | 18.81 | 6,262,425 | -0.05(-0.27%) |
Jan 14, 2022 | 18.86 | 0 | -0.44(-2.28%) | |||
Jan 13, 2022 | 19.64 | 19.74 | 19.23 | 19.30 | 4,314,496 | -0.29(-1.48%) |
Jan 12, 2022 | 19.73 | 20.13 | 19.44 | 19.59 | 6,687,917 | +0.12(+0.62%) |
Jan 11, 2022 | 19.45 | 19.51 | 18.95 | 19.47 | 5,725,038 | -0.07(-0.36%) |
Jan 10, 2022 | 19.45 | 19.56 | 18.95 | 19.54 | 7,522,027 | -0.31(-1.56%) |
Jan 07, 2022 | 20.70 | 20.79 | 19.81 | 19.85 | 6,473,975 | -0.98(-4.70%) |
Jan 06, 2022 | 20.69 | 20.96 | 20.05 | 20.83 | 4,275,655 | +0.12(+0.58%) |
Jan 05, 2022 | 21.33 | 21.61 | 20.68 | 20.71 | 4,575,422 | -0.77(-3.58%) |
Jan 04, 2022 | 22.01 | 22.01 | 21.26 | 21.48 | 6,464,299 | +0.24(+1.13%) |
Jan 03, 2022 | 21.37 | 21.66 | 21.15 | 21.24 | 3,996,754 | +0.05(+0.24%) |
Dec 31, 2021 | 21.07 | 21.27 | 20.87 | 21.19 | 3,793,314 | +0.15(+0.71%) |
Dec 30, 2021 | 21.15 | 21.47 | 21.01 | 21.04 | 3,323,952 | -0.04(-0.19%) |
Dec 29, 2021 | 20.99 | 21.39 | 20.93 | 21.08 | 3,433,367 | +0.15(+0.72%) |
Dec 28, 2021 | 20.93 | 21.42 | 20.86 | 20.93 | 3,285,810 | +0.03(+0.14%) |
Dec 27, 2021 | 20.63 | 21.07 | 20.50 | 20.90 | 4,449,299 | +0.28(+1.36%) |
Dec 23, 2021 | 20.51 | 20.69 | 20.26 | 20.62 | 4,095,424 | +0.26(+1.28%) |
Dec 22, 2021 | 20.40 | 20.62 | 20.08 | 20.36 | 5,195,318 | -0.14(-0.68%) |
Dec 21, 2021 | 20.21 | 20.55 | 20.21 | 20.50 | 6,740,053 | +0.56(+2.81%) |
Dec 20, 2021 | 20.79 | 20.82 | 19.83 | 19.94 | 6,676,319 | -0.96(-4.59%) |
Dec 17, 2021 | 21.19 | 21.29 | 20.65 | 20.90 | 7,317,219 | -0.47(-2.20%) |
Dec 16, 2021 | 21.73 | 22.10 | 21.28 | 21.37 | 8,942,187 | -1.00(-4.47%) |
Dec 15, 2021 | 22.42 | 22.65 | 21.59 | 22.37 | 6,519,368 | +0.12(+0.54%) |
Dec 14, 2021 | 22.40 | 22.70 | 22.20 | 22.25 | 3,843,549 | -0.35(-1.55%) |
Dec 13, 2021 | 23.68 | 23.74 | 22.34 | 22.60 | 4,227,385 | -1.01(-4.28%) |
Dec 10, 2021 | 24.08 | 24.09 | 23.36 | 23.61 | 3,416,817 | -0.27(-1.13%) |
Dec 09, 2021 | 24.21 | 24.60 | 23.87 | 23.88 | 3,263,732 | -0.37(-1.53%) |
Dec 08, 2021 | 24.40 | 24.53 | 24.06 | 24.25 | 2,814,958 | -0.20(-0.82%) |
Dec 07, 2021 | 24.27 | 24.91 | 24.27 | 24.45 | 4,222,773 | +0.47(+1.96%) |
Dec 06, 2021 | 23.62 | 24.29 | 23.23 | 23.98 | 4,816,618 | +0.51(+2.17%) |
Dec 03, 2021 | 23.56 | 23.79 | 22.88 | 23.47 | 5,667,801 | -0.03(-0.13%) |
Dec 02, 2021 | 23.08 | 23.61 | 22.46 | 23.50 | 7,530,964 | +0.61(+2.66%) |
Dec 01, 2021 | 24.08 | 24.47 | 22.88 | 22.89 | 5,675,396 | -0.70(-2.97%) |
Nov 30, 2021 | 24.17 | 24.26 | 23.52 | 23.59 | 6,111,408 | -0.80(-3.28%) |
Nov 29, 2021 | 24.40 | 24.77 | 24.01 | 24.39 | 4,059,032 | +0.41(+1.71%) |
Nov 26, 2021 | 23.89 | 24.28 | 23.50 | 23.98 | 3,518,236 | -0.92(-3.69%) |
Nov 24, 2021 | 24.07 | 25.14 | 23.99 | 24.90 | 8,458,351 | +0.10(+0.40%) |
Nov 23, 2021 | 25.21 | 25.42 | 24.64 | 24.80 | 9,562,403 | -0.56(-2.21%) |
Nov 22, 2021 | 27.05 | 27.08 | 25.23 | 25.36 | 14,911,212 | -1.60(-5.93%) |
Nov 19, 2021 | 26.66 | 27.28 | 26.52 | 26.96 | 5,939,799 | +0.13(+0.48%) |
Nov 18, 2021 | 26.46 | 26.85 | 26.02 | 26.83 | 4,459,463 | +0.56(+2.13%) |
Nov 17, 2021 | 26.53 | 26.65 | 25.94 | 26.27 | 4,544,333 | -0.30(-1.13%) |
Nov 16, 2021 | 25.90 | 26.85 | 25.76 | 26.57 | 4,372,391 | +0.73(+2.83%) |
Nov 15, 2021 | 25.30 | 25.87 | 25.11 | 25.84 | 3,384,516 | +0.82(+3.28%) |
Nov 12, 2021 | 24.88 | 25.53 | 24.88 | 25.02 | 2,891,961 | +0.24(+0.97%) |
Nov 11, 2021 | 24.75 | 25.23 | 24.67 | 24.78 | 3,682,527 | +0.04(+0.16%) |
Nov 10, 2021 | 24.58 | 24.74 | 5,851,088 | -0.01(-0.04%) | ||
Nov 09, 2021 | 24.80 | 25.09 | 24.54 | 24.75 | 4,165,068 | +0.01(+0.04%) |
Nov 08, 2021 | 24.87 | 25.15 | 24.63 | 24.74 | 5,917,924 | -0.28(-1.12%) |
Nov 05, 2021 | 26.20 | 26.30 | 24.79 | 25.02 | 11,365,631 | -0.91(-3.51%) |
Nov 04, 2021 | 26.63 | 27.16 | 25.77 | 25.93 | 9,390,143 | -0.61(-2.30%) |
Nov 03, 2021 | 26.14 | 27.27 | 26.02 | 26.54 | 17,655,192 | +0.94(+3.67%) |
Nov 02, 2021 | 25.19 | 26.28 | 24.92 | 25.60 | 29,092,940 | +3.62(+16.47%) |
Nov 01, 2021 | 22.00 | 22.43 | 21.88 | 21.98 | 6,800,109 | +0.02(+0.09%) |
Oct 29, 2021 | 22.04 | 22.73 | 21.76 | 21.96 | 5,930,121 | -0.17(-0.77%) |
Oct 28, 2021 | 21.76 | 22.14 | 21.61 | 22.13 | 4,887,577 | +0.41(+1.89%) |
Oct 27, 2021 | 21.50 | 21.96 | 21.30 | 21.72 | 7,526,637 | +0.17(+0.79%) |
Oct 26, 2021 | 21.56 | 21.55 | 7,522,622 | +0.19(+0.89%) | ||
Oct 25, 2021 | 20.72 | 21.39 | 20.64 | 21.36 | 4,460,199 | +0.68(+3.29%) |
Oct 22, 2021 | 20.82 | 20.89 | 20.53 | 20.68 | 3,796,573 | -0.25(-1.19%) |
Oct 21, 2021 | 20.22 | 21.16 | 20.20 | 20.93 | 7,042,238 | +0.73(+3.61%) |
Oct 20, 2021 | 20.37 | 20.80 | 20.16 | 20.20 | 4,385,161 | -0.18(-0.88%) |
Oct 19, 2021 | 20.47 | 20.52 | 20.21 | 20.38 | 6,608,338 | -0.15(-0.73%) |
Oct 18, 2021 | 20.25 | 20.57 | 20.12 | 20.53 | 3,480,965 | +0.02(+0.10%) |
Oct 15, 2021 | 20.71 | 20.78 | 20.45 | 20.51 | 3,419,152 | +0.00(+0.00%) |
Oct 14, 2021 | 20.64 | 20.72 | 20.44 | 20.51 | 3,005,004 | +0.06(+0.29%) |
Oct 13, 2021 | 20.47 | 20.62 | 20.14 | 20.45 | 3,212,077 | +0.11(+0.54%) |
Oct 12, 2021 | 20.29 | 20.50 | 20.09 | 20.34 | 3,318,152 | +0.35(+1.75%) |
Oct 11, 2021 | 20.20 | 20.50 | 19.93 | 19.99 | 4,265,122 | -0.45(-2.20%) |
Oct 08, 2021 | 20.99 | 21.11 | 20.31 | 20.44 | 4,241,158 | -0.67(-3.17%) |
Oct 07, 2021 | 20.98 | 21.55 | 20.90 | 21.11 | 5,270,191 | +0.49(+2.38%) |
Oct 06, 2021 | 20.73 | 21.04 | 20.39 | 20.62 | 4,515,625 | -0.43(-2.04%) |
Oct 05, 2021 | 21.05 | 21.86 | 20.88 | 21.05 | 7,241,830 | +0.31(+1.49%) |
Oct 04, 2021 | 20.70 | 21.13 | 20.60 | 20.74 | 4,792,055 | -0.05(-0.24%) |
Oct 01, 2021 | 20.43 | 20.88 | 20.12 | 20.79 | 5,632,351 | +0.61(+3.02%) |
Sep 30, 2021 | 20.67 | 20.67 | 19.90 | 20.18 | 10,739,029 | -0.54(-2.61%) |
Sep 29, 2021 | 21.40 | 21.49 | 20.69 | 20.72 | 4,568,422 | -0.48(-2.26%) |
Sep 28, 2021 | 21.10 | 21.46 | 20.15 | 21.20 | 7,523,727 | -0.04(-0.19%) |
Sep 27, 2021 | 21.59 | 21.89 | 21.20 | 21.24 | 4,117,187 | -0.26(-1.21%) |
Sep 24, 2021 | 20.83 | 21.77 | 20.61 | 21.50 | 10,469,950 | +0.07(+0.33%) |
Sep 23, 2021 | 20.97 | 21.67 | 20.96 | 21.43 | 6,507,830 | +0.67(+3.23%) |
Sep 22, 2021 | 20.67 | 21.00 | 20.55 | 20.76 | 3,764,741 | +0.26(+1.27%) |
Sep 21, 2021 | 20.51 | 20.77 | 20.34 | 20.50 | 6,332,939 | +0.05(+0.24%) |
Sep 20, 2021 | 20.52 | 20.78 | 20.14 | 20.45 | 7,960,185 | -0.62(-2.94%) |
Sep 17, 2021 | 21.21 | 21.72 | 20.93 | 21.07 | 7,674,316 | -0.31(-1.45%) |
Sep 16, 2021 | 21.58 | 21.83 | 21.36 | 21.38 | 3,869,330 | -0.08(-0.37%) |
Sep 15, 2021 | 21.38 | 21.54 | 21.06 | 21.46 | 3,846,223 | +0.05(+0.23%) |
Sep 14, 2021 | 22.00 | 22.01 | 21.14 | 21.41 | 6,290,733 | -0.51(-2.33%) |
Sep 13, 2021 | 23.01 | 23.12 | 21.78 | 21.92 | 6,059,283 | -0.95(-4.15%) |
Sep 10, 2021 | 23.23 | 23.52 | 22.86 | 22.87 | 4,953,575 | -0.29(-1.25%) |
Sep 09, 2021 | 22.38 | 23.41 | 22.22 | 23.16 | 11,456,071 | +0.96(+4.32%) |
Sep 08, 2021 | 22.58 | 22.71 | 21.95 | 22.20 | 5,248,317 | -0.43(-1.90%) |
Sep 07, 2021 | 23.28 | 23.32 | 22.58 | 22.63 | 4,647,078 | -0.52(-2.25%) |
Sep 03, 2021 | 22.95 | 23.17 | 22.59 | 23.15 | 3,758,575 | +0.08(+0.35%) |
Sep 02, 2021 | 23.34 | 23.40 | 23.00 | 23.07 | 4,262,264 | -0.08(-0.35%) |
Sep 01, 2021 | 23.23 | 23.66 | 23.06 | 23.15 | 4,325,540 | +0.01(+0.04%) |
Aug 31, 2021 | 24.00 | 24.22 | 22.94 | 23.14 | 6,211,035 | -0.98(-4.06%) |
Aug 30, 2021 | 24.24 | 24.34 | 23.91 | 24.12 | 2,868,178 | +0.00(+0.00%) |
Aug 27, 2021 | 23.74 | 24.28 | 23.65 | 24.12 | 3,567,003 | +0.46(+1.94%) |
Aug 26, 2021 | 24.06 | 24.11 | 23.30 | 23.66 | 3,892,736 | -0.47(-1.95%) |
Aug 25, 2021 | 24.22 | 24.32 | 23.95 | 24.13 | 3,850,281 | -0.03(-0.12%) |
Aug 24, 2021 | 23.70 | 24.32 | 23.70 | 24.16 | 4,990,618 | +0.50(+2.11%) |
Aug 23, 2021 | 23.67 | 23.75 | 23.37 | 23.66 | 4,114,513 | +0.21(+0.90%) |
Aug 20, 2021 | 22.98 | 23.49 | 22.85 | 23.45 | 5,127,548 | +0.84(+3.72%) |
Aug 19, 2021 | 22.88 | 23.20 | 22.50 | 22.61 | 5,125,491 | -0.70(-3.00%) |
Aug 18, 2021 | 23.40 | 23.97 | 23.27 | 23.31 | 3,190,409 | -0.19(-0.81%) |
Aug 17, 2021 | 24.84 | 24.90 | 23.42 | 23.50 | 5,603,261 | -1.49(-5.96%) |
Aug 16, 2021 | 25.27 | 25.31 | 24.78 | 24.99 | 3,301,687 | -0.46(-1.81%) |
Aug 13, 2021 | 25.77 | 25.83 | 25.33 | 25.45 | 2,891,762 | -0.32(-1.24%) |
Aug 12, 2021 | 25.78 | 25.94 | 25.52 | 25.77 | 4,962,700 | +0.00(+0.00%) |
Aug 11, 2021 | 25.46 | 26.02 | 25.28 | 25.77 | 6,124,528 | +0.16(+0.62%) |
Aug 10, 2021 | 25.06 | 26.01 | 25.02 | 25.61 | 7,171,215 | +0.59(+2.36%) |
Aug 09, 2021 | 24.99 | 25.30 | 24.59 | 25.02 | 7,011,298 | +0.02(+0.08%) |
Aug 06, 2021 | 24.82 | 25.18 | 24.64 | 25.00 | 6,256,158 | +0.19(+0.77%) |
Aug 05, 2021 | 23.79 | 24.87 | 23.62 | 24.81 | 9,798,454 | +1.00(+4.20%) |
Aug 04, 2021 | 23.17 | 24.71 | 23.04 | 23.81 | 15,870,992 | +1.11(+4.89%) |
Aug 03, 2021 | 22.03 | 22.81 | 21.15 | 22.70 | 20,652,082 | +1.59(+7.53%) |