Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 17.78 | 18.90 | 17.41 | 17.95 | 5,933 | -0.57(-3.08%) |
Aug 30, 2022 | 17.57 | 18.99 | 17.57 | 18.52 | 5,026 | +0.70(+3.93%) |
Aug 29, 2022 | 17.67 | 17.94 | 17.31 | 17.82 | 4,701 | -0.52(-2.84%) |
Aug 26, 2022 | 18.82 | 18.82 | 18.34 | 18.34 | 517 | +0.14(+0.77%) |
Aug 25, 2022 | 18.47 | 18.50 | 18.02 | 18.20 | 2,068 | -0.27(-1.46%) |
Aug 24, 2022 | 19.16 | 19.50 | 18.47 | 18.47 | 3,445 | +0.31(+1.71%) |
Aug 23, 2022 | 18.58 | 18.58 | 17.71 | 18.16 | 1,838 | -0.29(-1.57%) |
Aug 22, 2022 | 18.99 | 18.99 | 17.79 | 18.45 | 1,776 | -0.52(-2.74%) |
Aug 19, 2022 | 18.65 | 19.23 | 18.65 | 18.97 | 9,238 | -0.38(-1.96%) |
Aug 18, 2022 | 18.81 | 19.49 | 18.81 | 19.35 | 5,633 | +0.05(+0.26%) |
Aug 17, 2022 | 18.90 | 19.70 | 18.70 | 19.30 | 12,422 | +0.55(+2.93%) |
Aug 16, 2022 | 16.79 | 19.50 | 16.79 | 18.75 | 28,382 | +1.07(+6.05%) |
Aug 15, 2022 | 16.71 | 17.93 | 16.21 | 17.68 | 9,574 | +0.63(+3.70%) |
Aug 12, 2022 | 17.44 | 17.55 | 16.94 | 17.05 | 2,314 | -0.50(-2.82%) |
Aug 11, 2022 | 17.00 | 17.98 | 17.00 | 17.55 | 2,546 | +0.36(+2.07%) |
Aug 10, 2022 | 17.76 | 17.76 | 17.00 | 17.19 | 2,417 | -0.57(-3.21%) |
Aug 09, 2022 | 17.11 | 17.90 | 15.53 | 17.76 | 6,945 | +0.62(+3.59%) |
Aug 08, 2022 | 15.51 | 17.34 | 15.51 | 17.14 | 11,695 | +1.70(+11.01%) |
Aug 05, 2022 | 16.49 | 16.50 | 15.45 | 15.45 | 3,318 | -0.55(-3.47%) |
Aug 04, 2022 | 14.50 | 17.24 | 13.97 | 16.00 | 27,848 | +2.03(+14.53%) |
Aug 02, 2022 | 13.97 | 481 | +0.07(+0.50%) | |||
Aug 01, 2022 | 14.45 | 14.49 | 13.86 | 13.90 | 10,090 | -0.55(-3.81%) |
Jul 29, 2022 | 13.92 | 14.72 | 13.92 | 14.45 | 2,252 | +0.24(+1.69%) |
Jul 28, 2022 | 13.29 | 14.85 | 12.85 | 14.21 | 21,790 | +0.62(+4.56%) |
Jul 27, 2022 | 13.44 | 13.77 | 13.38 | 13.59 | 3,887 | -0.10(-0.73%) |
Jul 26, 2022 | 13.40 | 13.69 | 13.34 | 13.69 | 2,210 | -0.11(-0.80%) |
Jul 25, 2022 | 13.35 | 14.00 | 13.35 | 13.80 | 4,184 | +0.47(+3.53%) |
Jul 22, 2022 | 13.62 | 13.62 | 11.72 | 13.33 | 21,463 | -0.76(-5.39%) |
Jul 21, 2022 | 14.20 | 14.20 | 13.54 | 14.09 | 1,324 | -0.29(-2.02%) |
Jul 20, 2022 | 13.88 | 14.38 | 13.88 | 14.38 | 1,642 | -0.02(-0.14%) |
Jul 19, 2022 | 14.40 | 14.40 | 14.40 | 14.40 | 562 | +0.40(+2.85%) |
Jul 18, 2022 | 14.40 | 14.50 | 13.85 | 14.00 | 3,149 | -0.20(-1.40%) |
Jul 15, 2022 | 14.18 | 14.44 | 14.08 | 14.20 | 2,799 | +0.07(+0.50%) |
Jul 13, 2022 | 14.13 | 580 | +0.02(+0.14%) | |||
Jul 12, 2022 | 14.40 | 14.40 | 14.11 | 14.11 | 1,098 | -0.29(-2.01%) |
Jul 11, 2022 | 13.97 | 14.87 | 13.97 | 14.40 | 4,333 | +0.20(+1.41%) |
Jul 08, 2022 | 14.72 | 14.72 | 14.20 | 14.20 | 965 | -0.59(-3.99%) |
Jul 07, 2022 | 14.74 | 14.99 | 14.20 | 14.79 | 4,186 | +0.32(+2.21%) |
Jul 06, 2022 | 14.00 | 15.10 | 13.48 | 14.47 | 13,676 | +0.45(+3.21%) |
Jul 05, 2022 | 13.20 | 14.55 | 13.20 | 14.02 | 9,746 | +0.04(+0.29%) |
Jul 01, 2022 | 13.97 | 13.98 | 13.81 | 13.98 | 1,180 | +0.01(+0.08%) |
Jun 30, 2022 | 13.60 | 14.21 | 13.60 | 13.97 | 1,025 | +0.18(+1.29%) |
Jun 29, 2022 | 13.75 | 14.24 | 13.75 | 13.79 | 4,676 | -0.70(-4.83%) |
Jun 28, 2022 | 14.83 | 15.90 | 14.00 | 14.49 | 13,686 | -0.11(-0.75%) |
Jun 27, 2022 | 15.05 | 15.62 | 14.60 | 14.60 | 4,749 | -0.40(-2.67%) |
Jun 24, 2022 | 14.55 | 15.35 | 14.44 | 15.00 | 15,071 | +0.03(+0.20%) |
Jun 23, 2022 | 14.03 | 15.00 | 13.97 | 14.97 | 6,868 | +1.23(+8.95%) |
Jun 22, 2022 | 14.50 | 14.50 | 13.74 | 13.74 | 3,617 | -0.42(-2.97%) |
Jun 21, 2022 | 14.51 | 14.80 | 14.15 | 14.16 | 1,589 | +0.24(+1.72%) |
Jun 17, 2022 | 15.06 | 15.06 | 13.92 | 13.92 | 3,840 | -1.07(-7.15%) |
Jun 16, 2022 | 15.74 | 16.44 | 14.57 | 14.99 | 8,269 | -1.01(-6.30%) |
Jun 15, 2022 | 16.65 | 17.34 | 15.29 | 16.00 | 11,473 | -0.24(-1.48%) |
Jun 14, 2022 | 16.31 | 16.88 | 16.24 | 16.24 | 5,617 | +0.22(+1.37%) |
Jun 13, 2022 | 17.02 | 17.02 | 16.02 | 16.02 | 16,719 | -0.79(-4.70%) |
Jun 10, 2022 | 16.76 | 17.64 | 16.76 | 16.81 | 5,765 | -0.42(-2.44%) |
Jun 09, 2022 | 17.70 | 18.10 | 17.10 | 17.23 | 9,229 | -0.96(-5.28%) |
Jun 08, 2022 | 17.70 | 18.19 | 17.70 | 18.19 | 1,119 | +0.22(+1.23%) |
Jun 07, 2022 | 17.71 | 18.58 | 17.71 | 17.97 | 1,557 | +0.00(+0.03%) |
Jun 06, 2022 | 18.23 | 18.23 | 17.65 | 17.96 | 3,070 | +0.09(+0.50%) |
Jun 03, 2022 | 17.35 | 17.98 | 17.15 | 17.88 | 5,572 | +0.91(+5.38%) |
Jun 02, 2022 | 16.52 | 17.06 | 16.52 | 16.96 | 5,276 | +0.51(+3.11%) |
Jun 01, 2022 | 15.69 | 16.70 | 15.69 | 16.45 | 6,537 | +0.66(+4.21%) |
May 31, 2022 | 15.92 | 16.07 | 15.79 | 15.79 | 1,196 | +0.29(+1.84%) |
May 27, 2022 | 15.20 | 16.04 | 15.05 | 15.50 | 8,203 | +0.13(+0.85%) |
May 26, 2022 | 14.89 | 15.95 | 14.88 | 15.37 | 9,298 | +0.34(+2.26%) |
May 25, 2022 | 15.06 | 15.28 | 14.84 | 15.03 | 1,726 | -0.40(-2.59%) |
May 24, 2022 | 14.96 | 15.91 | 14.96 | 15.43 | 1,993 | -0.29(-1.87%) |
May 20, 2022 | 15.72 | 151 | +0.13(+0.86%) | |||
May 19, 2022 | 15.90 | 15.90 | 15.01 | 15.59 | 3,482 | +0.09(+0.58%) |
May 18, 2022 | 15.83 | 16.07 | 15.18 | 15.50 | 3,527 | -0.07(-0.45%) |
May 17, 2022 | 15.00 | 15.99 | 14.81 | 15.57 | 7,255 | +0.17(+1.10%) |
May 16, 2022 | 15.44 | 15.74 | 15.35 | 15.40 | 8,631 | -0.03(-0.19%) |
May 13, 2022 | 15.29 | 15.68 | 15.29 | 15.43 | 2,106 | +0.16(+1.05%) |
May 12, 2022 | 14.30 | 15.66 | 14.30 | 15.27 | 15,476 | +0.97(+6.78%) |
May 11, 2022 | 14.47 | 14.47 | 13.81 | 14.30 | 8,983 | -0.01(-0.06%) |
May 10, 2022 | 13.95 | 14.76 | 13.52 | 14.31 | 19,621 | +0.38(+2.72%) |
May 09, 2022 | 13.47 | 14.70 | 13.43 | 13.93 | 30,729 | +0.18(+1.31%) |
May 06, 2022 | 14.11 | 14.30 | 12.70 | 13.75 | 10,852 | -0.55(-3.85%) |
May 05, 2022 | 13.50 | 14.92 | 13.18 | 14.30 | 31,947 | +1.40(+10.85%) |
May 04, 2022 | 12.93 | 13.74 | 12.22 | 12.90 | 23,201 | -0.03(-0.23%) |
May 03, 2022 | 13.71 | 13.80 | 12.41 | 12.93 | 24,176 | -0.07(-0.54%) |
May 02, 2022 | 13.10 | 13.84 | 12.81 | 13.00 | 20,623 | -0.06(-0.48%) |
Apr 29, 2022 | 14.21 | 14.25 | 12.65 | 13.06 | 40,323 | -1.43(-9.85%) |
Apr 28, 2022 | 14.10 | 14.64 | 13.76 | 14.49 | 18,781 | +0.79(+5.77%) |
Apr 27, 2022 | 14.49 | 15.20 | 13.70 | 13.70 | 5,930 | -0.57(-3.99%) |
Apr 26, 2022 | 15.77 | 15.77 | 14.10 | 14.27 | 12,152 | -2.57(-15.26%) |
Apr 25, 2022 | 16.05 | 16.84 | 15.63 | 16.84 | 7,088 | +0.40(+2.42%) |
Apr 22, 2022 | 16.16 | 16.44 | 16.16 | 16.44 | 635 | -0.37(-2.19%) |
Apr 21, 2022 | 16.71 | 17.55 | 16.71 | 16.81 | 5,905 | -0.31(-1.81%) |
Apr 20, 2022 | 17.25 | 17.73 | 17.00 | 17.12 | 12,862 | -0.60(-3.39%) |
Apr 19, 2022 | 16.77 | 17.79 | 16.77 | 17.72 | 10,235 | +0.40(+2.31%) |
Apr 18, 2022 | 17.23 | 17.32 | 16.63 | 17.32 | 14,759 | +0.08(+0.46%) |
Apr 14, 2022 | 16.90 | 17.40 | 16.90 | 17.24 | 10,957 | +0.31(+1.83%) |
Apr 13, 2022 | 16.16 | 17.28 | 16.16 | 16.93 | 15,283 | +0.62(+3.80%) |
Apr 12, 2022 | 16.20 | 16.31 | 16.20 | 16.31 | 672 | +0.05(+0.34%) |
Apr 11, 2022 | 16.83 | 16.83 | 16.25 | 16.25 | 4,150 | -0.77(-4.49%) |
Apr 08, 2022 | 16.60 | 17.02 | 16.60 | 17.02 | 2,422 | +0.19(+1.13%) |
Apr 07, 2022 | 16.52 | 16.83 | 16.52 | 16.83 | 2,015 | -0.17(-1.02%) |
Apr 06, 2022 | 16.52 | 17.00 | 16.52 | 17.00 | 1,468 | -0.34(-1.96%) |
Apr 05, 2022 | 17.34 | 17.34 | 17.34 | 17.34 | 766 | +0.03(+0.18%) |
Apr 04, 2022 | 17.12 | 17.65 | 16.59 | 17.31 | 5,282 | +0.21(+1.24%) |
Apr 01, 2022 | 17.41 | 17.49 | 17.10 | 17.10 | 1,743 | -0.03(-0.18%) |
Mar 31, 2022 | 17.20 | 17.25 | 17.04 | 17.13 | 2,555 | -0.07(-0.41%) |
Mar 30, 2022 | 17.60 | 17.60 | 17.20 | 17.20 | 923 | +0.08(+0.47%) |
Mar 29, 2022 | 17.50 | 17.90 | 17.02 | 17.12 | 4,494 | -0.13(-0.75%) |
Mar 28, 2022 | 17.25 | 17.89 | 16.88 | 17.25 | 3,911 | +0.06(+0.35%) |
Mar 25, 2022 | 17.60 | 17.70 | 17.15 | 17.19 | 3,137 | -0.38(-2.16%) |
Mar 24, 2022 | 16.65 | 17.64 | 16.65 | 17.57 | 2,303 | +0.17(+0.98%) |
Mar 23, 2022 | 17.64 | 17.74 | 17.24 | 17.40 | 4,109 | -0.24(-1.36%) |
Mar 22, 2022 | 18.18 | 18.90 | 17.38 | 17.64 | 6,583 | -0.56(-3.08%) |
Mar 21, 2022 | 18.59 | 18.60 | 17.65 | 18.20 | 4,674 | +0.24(+1.34%) |
Mar 18, 2022 | 17.13 | 18.38 | 16.85 | 17.96 | 4,989 | +0.76(+4.42%) |
Mar 17, 2022 | 16.48 | 17.20 | 16.40 | 17.20 | 4,305 | +0.85(+5.20%) |
Mar 16, 2022 | 16.50 | 16.75 | 16.35 | 16.35 | 1,221 | +0.21(+1.30%) |
Mar 15, 2022 | 16.51 | 16.65 | 16.04 | 16.14 | 3,131 | -0.05(-0.31%) |
Mar 14, 2022 | 17.70 | 17.70 | 15.85 | 16.19 | 6,615 | -1.51(-8.53%) |
Mar 11, 2022 | 18.00 | 18.00 | 17.50 | 17.70 | 2,063 | -0.05(-0.29%) |
Mar 10, 2022 | 17.80 | 17.85 | 17.75 | 17.75 | 931 | +0.08(+0.46%) |
Mar 09, 2022 | 18.04 | 18.04 | 17.40 | 17.67 | 1,534 | +0.57(+3.32%) |
Mar 08, 2022 | 18.61 | 18.61 | 17.10 | 17.10 | 4,966 | -1.26(-6.85%) |
Mar 07, 2022 | 19.00 | 19.02 | 18.36 | 18.36 | 2,049 | -1.06(-5.46%) |
Mar 04, 2022 | 20.00 | 20.00 | 18.77 | 19.42 | 4,540 | -0.68(-3.38%) |
Mar 03, 2022 | 19.93 | 20.10 | 19.77 | 20.10 | 1,337 | +0.57(+2.92%) |
Mar 02, 2022 | 19.62 | 20.01 | 19.31 | 19.53 | 2,465 | +0.11(+0.57%) |
Mar 01, 2022 | 19.65 | 20.25 | 18.85 | 19.42 | 8,179 | -0.40(-2.02%) |
Feb 28, 2022 | 20.00 | 20.00 | 18.74 | 19.82 | 8,140 | +1.16(+6.22%) |
Feb 25, 2022 | 19.28 | 20.07 | 18.66 | 18.66 | 12,548 | +0.16(+0.86%) |
Feb 24, 2022 | 19.12 | 19.20 | 18.18 | 18.50 | 6,519 | -1.40(-7.03%) |
Feb 23, 2022 | 19.90 | 20.39 | 19.25 | 19.90 | 7,466 | -0.07(-0.35%) |
Feb 22, 2022 | 20.76 | 21.00 | 19.97 | 19.97 | 8,683 | -0.96(-4.59%) |
Feb 18, 2022 | 20.93 | 0 | -0.50(-2.33%) | |||
Feb 17, 2022 | 21.08 | 21.44 | 20.24 | 21.43 | 9,574 | +0.88(+4.28%) |
Feb 16, 2022 | 20.31 | 20.90 | 19.98 | 20.55 | 8,825 | -0.39(-1.86%) |
Feb 15, 2022 | 20.32 | 21.60 | 20.24 | 20.94 | 5,310 | +0.52(+2.55%) |
Feb 14, 2022 | 19.67 | 20.84 | 18.72 | 20.42 | 6,294 | -0.35(-1.69%) |
Feb 11, 2022 | 21.35 | 21.52 | 20.65 | 20.77 | 4,936 | -0.88(-4.06%) |
Feb 10, 2022 | 19.24 | 21.74 | 19.24 | 21.65 | 13,514 | +0.65(+3.10%) |
Feb 09, 2022 | 21.00 | 21.53 | 20.29 | 21.00 | 7,593 | -0.02(-0.10%) |
Feb 08, 2022 | 19.90 | 21.02 | 19.39 | 21.02 | 6,809 | +1.13(+5.68%) |
Feb 07, 2022 | 19.31 | 19.89 | 18.36 | 19.89 | 12,297 | +0.58(+3.00%) |
Feb 04, 2022 | 17.97 | 19.31 | 16.99 | 19.31 | 12,457 | +1.83(+10.47%) |
Feb 03, 2022 | 17.10 | 16.70 | 17.48 | 5,211 | +0.02(+0.11%) | |
Feb 02, 2022 | 17.35 | 17.94 | 16.63 | 17.46 | 13,305 | -0.16(-0.91%) |
Feb 01, 2022 | 16.25 | 18.53 | 15.61 | 17.62 | 9,050 | +1.43(+8.83%) |
Jan 31, 2022 | 15.20 | 18.43 | 16.19 | 22,499 | +0.99(+6.51%) | |
Jan 28, 2022 | 14.89 | 15.93 | 14.35 | 15.20 | 53,489 | +0.04(+0.30%) |
Jan 27, 2022 | 15.18 | 15.74 | 14.71 | 15.15 | 5,725 | -0.10(-0.62%) |
Jan 26, 2022 | 15.31 | 15.71 | 14.93 | 15.25 | 7,813 | -0.28(-1.78%) |
Jan 25, 2022 | 15.81 | 15.81 | 14.78 | 15.53 | 5,873 | -0.13(-0.86%) |
Jan 24, 2022 | 15.23 | 16.03 | 14.54 | 15.66 | 9,320 | +0.28(+1.82%) |
Jan 21, 2022 | 16.02 | 16.19 | 14.54 | 15.38 | 12,003 | -0.88(-5.43%) |
Jan 20, 2022 | 16.50 | 16.73 | 15.80 | 16.26 | 5,022 | -0.12(-0.72%) |
Jan 19, 2022 | 16.51 | 16.58 | 16.16 | 16.38 | 5,550 | -0.11(-0.67%) |
Jan 18, 2022 | 16.40 | 16.82 | 15.64 | 16.49 | 14,005 | +0.41(+2.55%) |
Jan 14, 2022 | 16.08 | 0 | -0.45(-2.72%) | |||
Jan 13, 2022 | 17.65 | 17.72 | 16.55 | 16.53 | 7,150 | -1.11(-6.32%) |
Jan 12, 2022 | 17.62 | 18.39 | 17.18 | 17.64 | 7,551 | -0.32(-1.81%) |
Jan 11, 2022 | 18.40 | 18.84 | 17.45 | 17.97 | 8,476 | +0.17(+0.95%) |
Jan 10, 2022 | 18.38 | 18.69 | 17.21 | 17.80 | 15,708 | -0.83(-4.45%) |
Jan 07, 2022 | 18.12 | 18.94 | 17.44 | 18.63 | 8,701 | +0.62(+3.45%) |
Jan 06, 2022 | 17.62 | 20.11 | 16.51 | 18.01 | 16,705 | +0.22(+1.23%) |
Jan 05, 2022 | 17.09 | 17.90 | 17.03 | 17.79 | 7,101 | +0.52(+3.01%) |
Jan 04, 2022 | 17.33 | 18.18 | 17.27 | 17.27 | 8,305 | +0.00(+0.00%) |
Jan 03, 2022 | 16.65 | 18.25 | 16.61 | 17.27 | 11,918 | +0.62(+3.72%) |
Dec 31, 2021 | 16.71 | 17.05 | 16.09 | 16.65 | 8,570 | -0.48(-2.80%) |
Dec 30, 2021 | 17.99 | 18.28 | 16.41 | 17.13 | 11,915 | -0.32(-1.82%) |
Dec 29, 2021 | 17.35 | 17.99 | 17.32 | 17.45 | 10,140 | +0.10(+0.57%) |
Dec 28, 2021 | 16.50 | 17.50 | 15.41 | 17.35 | 11,912 | +0.82(+4.96%) |
Dec 27, 2021 | 15.93 | 16.83 | 15.90 | 16.53 | 9,647 | +0.47(+2.93%) |
Dec 23, 2021 | 15.65 | 16.28 | 15.63 | 16.06 | 7,126 | +0.29(+1.84%) |
Dec 22, 2021 | 14.68 | 15.77 | 14.68 | 15.77 | 6,190 | +0.89(+6.00%) |
Dec 21, 2021 | 14.31 | 15.30 | 13.80 | 14.88 | 73,841 | +0.43(+2.96%) |
Dec 20, 2021 | 15.11 | 15.25 | 14.29 | 14.45 | 17,680 | -1.21(-7.73%) |
Dec 17, 2021 | 15.09 | 15.69 | 14.81 | 15.66 | 11,622 | +0.61(+4.05%) |
Dec 16, 2021 | 15.13 | 15.83 | 14.96 | 15.05 | 26,794 | +0.29(+1.96%) |
Dec 15, 2021 | 15.40 | 15.44 | 14.65 | 14.76 | 12,183 | -0.11(-0.74%) |
Dec 14, 2021 | 15.23 | 15.50 | 14.70 | 14.87 | 9,500 | -0.52(-3.38%) |
Dec 13, 2021 | 16.66 | 16.66 | 14.65 | 15.39 | 22,564 | -1.11(-6.73%) |
Dec 10, 2021 | 16.72 | 16.85 | 16.13 | 16.50 | 5,380 | +0.57(+3.58%) |
Dec 09, 2021 | 17.94 | 18.54 | 15.93 | 15.93 | 17,633 | -1.62(-9.23%) |
Dec 08, 2021 | 16.14 | 17.55 | 15.90 | 17.55 | 15,015 | +1.64(+10.30%) |
Dec 07, 2021 | 16.00 | 16.82 | 15.88 | 15.91 | 7,095 | +0.08(+0.51%) |
Dec 06, 2021 | 16.36 | 16.55 | 15.44 | 15.83 | 23,385 | -0.66(-4.00%) |
Dec 03, 2021 | 18.01 | 18.01 | 16.13 | 16.49 | 18,085 | -1.12(-6.36%) |
Dec 02, 2021 | 18.22 | 19.01 | 17.01 | 17.61 | 17,236 | -0.61(-3.35%) |
Dec 01, 2021 | 20.19 | 20.84 | 17.76 | 18.22 | 16,790 | -1.25(-6.40%) |
Nov 30, 2021 | 20.25 | 20.51 | 18.75 | 19.46 | 14,381 | -1.43(-6.87%) |
Nov 29, 2021 | 20.34 | 21.40 | 20.01 | 20.90 | 14,976 | +0.60(+2.96%) |
Nov 26, 2021 | 20.99 | 21.01 | 19.00 | 20.30 | 10,408 | -1.72(-7.81%) |
Nov 24, 2021 | 22.05 | 22.77 | 21.08 | 22.02 | 20,291 | -0.48(-2.13%) |
Nov 23, 2021 | 22.80 | 23.60 | 21.23 | 22.50 | 16,507 | -0.30(-1.32%) |
Nov 22, 2021 | 22.75 | 22.80 | 18.75 | 22.80 | 60,751 | +1.95(+9.35%) |
Nov 19, 2021 | 20.05 | 21.40 | 20.05 | 20.85 | 19,719 | -1.14(-5.18%) |
Nov 18, 2021 | 23.56 | 22.04 | 21.26 | 21.99 | 24,853 | -1.61(-6.82%) |
Nov 17, 2021 | 24.33 | 25.28 | 23.50 | 23.60 | 22,244 | -0.77(-3.16%) |
Nov 16, 2021 | 24.13 | 25.01 | 24.10 | 24.37 | 14,907 | +0.14(+0.58%) |
Nov 15, 2021 | 24.20 | 25.15 | 23.74 | 24.23 | 18,094 | +0.13(+0.54%) |
Nov 12, 2021 | 23.76 | 24.81 | 23.70 | 24.10 | 18,720 | +0.00(+0.00%) |
Nov 11, 2021 | 23.99 | 25.77 | 22.99 | 24.10 | 27,098 | +0.58(+2.47%) |
Nov 10, 2021 | 25.25 | 23.52 | 34,269 | -0.30(-1.26%) | ||
Nov 09, 2021 | 24.99 | 25.99 | 23.50 | 23.82 | 63,740 | +0.27(+1.15%) |
Nov 08, 2021 | 21.99 | 25.10 | 21.50 | 23.55 | 79,301 | +3.06(+14.93%) |
Nov 05, 2021 | 20.77 | 21.42 | 19.13 | 20.49 | 67,204 | +1.61(+8.53%) |
Nov 04, 2021 | 18.57 | 19.26 | 18.10 | 18.88 | 11,378 | +1.37(+7.82%) |
Nov 03, 2021 | 16.70 | 18.02 | 16.29 | 17.51 | 10,897 | +1.10(+6.70%) |
Nov 02, 2021 | 16.60 | 16.96 | 16.10 | 16.41 | 18,279 | -0.32(-1.89%) |
Nov 01, 2021 | 16.39 | 17.12 | 16.02 | 16.73 | 36,815 | +0.16(+0.95%) |
Oct 29, 2021 | 16.58 | 17.12 | 16.50 | 16.57 | 8,158 | -0.63(-3.66%) |
Oct 28, 2021 | 19.05 | 19.05 | 16.63 | 17.20 | 17,839 | -1.93(-10.09%) |
Oct 27, 2021 | 19.01 | 19.42 | 19.01 | 19.13 | 11,216 | -0.29(-1.49%) |
Oct 26, 2021 | 19.25 | 19.42 | 11,828 | +0.03(+0.15%) | ||
Oct 25, 2021 | 19.38 | 19.40 | 19.18 | 19.39 | 3,838 | +0.26(+1.36%) |
Oct 22, 2021 | 19.80 | 19.80 | 19.13 | 19.13 | 3,317 | -0.52(-2.65%) |
Oct 21, 2021 | 19.57 | 19.80 | 19.49 | 19.65 | 1,766 | +0.04(+0.23%) |
Oct 20, 2021 | 19.34 | 19.80 | 19.11 | 19.61 | 6,489 | +0.24(+1.22%) |
Oct 19, 2021 | 18.90 | 21.00 | 18.90 | 19.37 | 10,652 | +0.40(+2.10%) |
Oct 18, 2021 | 18.95 | 20.34 | 17.06 | 18.97 | 32,193 | +0.02(+0.11%) |
Oct 15, 2021 | 18.85 | 20.23 | 18.10 | 18.95 | 12,116 | +0.21(+1.12%) |
Oct 14, 2021 | 18.12 | 19.99 | 17.50 | 18.74 | 14,761 | +1.05(+5.94%) |
Oct 13, 2021 | 17.01 | 17.92 | 15.81 | 17.69 | 12,654 | +0.26(+1.49%) |
Oct 12, 2021 | 16.00 | 17.79 | 15.94 | 17.43 | 14,215 | +1.57(+9.90%) |
Oct 11, 2021 | 15.88 | 16.68 | 15.63 | 15.86 | 8,487 | +0.33(+2.16%) |
Oct 08, 2021 | 16.55 | 16.55 | 15.52 | 15.53 | 2,019 | -0.04(-0.29%) |
Oct 07, 2021 | 14.62 | 16.20 | 14.61 | 15.57 | 6,298 | -0.12(-0.76%) |
Oct 06, 2021 | 15.48 | 16.32 | 15.48 | 15.69 | 3,970 | -0.37(-2.30%) |
Oct 05, 2021 | 15.84 | 16.49 | 15.01 | 16.06 | 8,667 | +0.34(+2.16%) |
Oct 04, 2021 | 14.48 | 15.99 | 14.48 | 15.72 | 2,041 | +0.10(+0.64%) |
Oct 01, 2021 | 14.96 | 15.62 | 14.71 | 15.62 | 8,337 | +1.07(+7.35%) |
Sep 30, 2021 | 14.30 | 14.55 | 14.27 | 14.55 | 4,699 | +0.30(+2.11%) |
Sep 29, 2021 | 14.30 | 14.78 | 14.25 | 14.25 | 2,736 | -0.01(-0.07%) |
Sep 28, 2021 | 14.48 | 14.53 | 14.26 | 14.26 | 2,145 | +0.06(+0.42%) |
Sep 27, 2021 | 13.80 | 14.95 | 13.70 | 14.20 | 24,067 | +0.43(+3.15%) |
Sep 24, 2021 | 13.94 | 13.94 | 13.33 | 13.77 | 3,103 | -0.29(-2.07%) |
Sep 23, 2021 | 13.80 | 14.40 | 13.21 | 14.06 | 20,882 | +0.79(+5.93%) |
Sep 22, 2021 | 13.20 | 14.29 | 13.15 | 13.27 | 2,321 | +0.16(+1.26%) |
Sep 21, 2021 | 14.56 | 14.56 | 13.11 | 13.11 | 2,887 | -0.45(-3.28%) |
Sep 20, 2021 | 13.76 | 14.57 | 13.26 | 13.55 | 5,811 | -0.97(-6.68%) |
Sep 17, 2021 | 13.53 | 14.86 | 13.51 | 14.52 | 5,363 | +0.71(+5.14%) |
Sep 16, 2021 | 14.35 | 15.00 | 13.33 | 13.81 | 26,050 | -0.80(-5.48%) |
Sep 15, 2021 | 14.25 | 15.00 | 14.25 | 14.61 | 3,283 | -0.10(-0.68%) |
Sep 14, 2021 | 14.60 | 14.98 | 14.31 | 14.71 | 7,491 | +0.16(+1.10%) |
Sep 13, 2021 | 15.04 | 15.85 | 14.51 | 14.55 | 8,598 | -0.37(-2.48%) |
Sep 10, 2021 | 14.91 | 15.21 | 14.61 | 14.92 | 4,838 | +0.02(+0.13%) |
Sep 09, 2021 | 15.15 | 15.15 | 14.76 | 14.90 | 6,357 | -0.51(-3.31%) |
Sep 08, 2021 | 15.80 | 16.68 | 15.21 | 15.41 | 4,340 | -0.29(-1.85%) |
Sep 07, 2021 | 16.59 | 16.70 | 15.07 | 15.70 | 10,636 | -0.59(-3.62%) |
Sep 03, 2021 | 16.15 | 16.29 | 15.55 | 16.29 | 5,704 | +0.01(+0.06%) |
Sep 02, 2021 | 16.68 | 16.68 | 16.28 | 16.28 | 1,018 | +0.11(+0.68%) |