Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.70 | 19.44 | 18.07 | 18.74 | 3,739 | +0.08(+0.42%) |
Aug 30, 2022 | 19.27 | 19.37 | 18.17 | 18.66 | 2,377 | -0.17(-0.92%) |
Aug 29, 2022 | 19.21 | 20.40 | 18.28 | 18.83 | 4,220 | -0.97(-4.88%) |
Aug 26, 2022 | 20.10 | 20.68 | 18.00 | 19.80 | 7,748 | -0.59(-2.91%) |
Aug 25, 2022 | 20.10 | 21.18 | 19.54 | 20.39 | 4,124 | -0.30(-1.45%) |
Aug 24, 2022 | 21.24 | 21.83 | 20.46 | 20.69 | 5,621 | -1.20(-5.48%) |
Aug 23, 2022 | 21.11 | 22.20 | 21.11 | 21.89 | 2,632 | +0.14(+0.63%) |
Aug 22, 2022 | 22.80 | 22.80 | 21.60 | 21.76 | 2,872 | -1.22(-5.33%) |
Aug 19, 2022 | 22.80 | 24.00 | 22.80 | 22.98 | 4,955 | +0.17(+0.74%) |
Aug 18, 2022 | 23.28 | 23.40 | 22.40 | 22.81 | 3,411 | -0.03(-0.13%) |
Aug 17, 2022 | 23.13 | 23.33 | 22.80 | 22.84 | 1,292 | -0.14(-0.63%) |
Aug 16, 2022 | 22.49 | 23.40 | 22.49 | 22.99 | 3,907 | +0.18(+0.79%) |
Aug 15, 2022 | 23.41 | 23.41 | 21.90 | 22.81 | 3,535 | +0.26(+1.14%) |
Aug 12, 2022 | 22.80 | 22.80 | 22.21 | 22.55 | 2,881 | +0.35(+1.57%) |
Aug 11, 2022 | 21.60 | 22.98 | 21.60 | 22.20 | 4,541 | -0.31(-1.36%) |
Aug 10, 2022 | 22.80 | 23.23 | 21.84 | 22.51 | 4,205 | -0.25(-1.11%) |
Aug 09, 2022 | 23.22 | 23.40 | 22.21 | 22.76 | 2,573 | -0.16(-0.68%) |
Aug 08, 2022 | 23.25 | 24.00 | 21.64 | 22.91 | 4,166 | +0.71(+3.22%) |
Aug 05, 2022 | 23.71 | 23.76 | 21.61 | 22.20 | 5,969 | -0.72(-3.14%) |
Aug 04, 2022 | 21.83 | 23.40 | 20.70 | 22.92 | 6,457 | +0.42(+1.87%) |
Aug 03, 2022 | 23.40 | 23.99 | 21.53 | 22.50 | 8,365 | +0.07(+0.32%) |
Aug 02, 2022 | 21.00 | 23.07 | 21.00 | 22.43 | 5,123 | +1.34(+6.37%) |
Aug 01, 2022 | 21.00 | 21.64 | 20.77 | 21.08 | 2,959 | -0.29(-1.35%) |
Jul 29, 2022 | 20.94 | 21.60 | 19.69 | 21.37 | 7,965 | +1.16(+5.76%) |
Jul 28, 2022 | 20.28 | 20.98 | 19.80 | 20.21 | 7,520 | +0.13(+0.63%) |
Jul 27, 2022 | 19.80 | 21.59 | 19.38 | 20.08 | 4,771 | +0.28(+1.42%) |
Jul 26, 2022 | 20.10 | 20.40 | 19.80 | 19.80 | 1,838 | -0.32(-1.61%) |
Jul 25, 2022 | 19.50 | 21.60 | 19.50 | 20.12 | 2,946 | -0.12(-0.59%) |
Jul 22, 2022 | 20.65 | 21.25 | 19.80 | 20.24 | 1,454 | -1.04(-4.90%) |
Jul 21, 2022 | 21.00 | 21.36 | 20.43 | 21.29 | 3,818 | +0.26(+1.23%) |
Jul 20, 2022 | 19.95 | 21.35 | 19.80 | 21.03 | 4,750 | +1.08(+5.41%) |
Jul 19, 2022 | 19.92 | 20.99 | 19.20 | 19.95 | 4,993 | -0.79(-3.82%) |
Jul 18, 2022 | 20.40 | 20.92 | 19.27 | 20.74 | 4,812 | +0.00(+0.00%) |
Jul 15, 2022 | 20.70 | 21.00 | 19.92 | 20.74 | 1,456 | +0.22(+1.08%) |
Jul 14, 2022 | 20.52 | 20.72 | 19.86 | 20.52 | 1,985 | -0.20(-0.96%) |
Jul 13, 2022 | 21.00 | 21.00 | 20.41 | 20.72 | 1,464 | -0.28(-1.34%) |
Jul 12, 2022 | 21.00 | 21.60 | 20.57 | 21.00 | 2,175 | -0.58(-2.70%) |
Jul 11, 2022 | 21.60 | 21.73 | 20.95 | 21.58 | 2,400 | +0.22(+1.01%) |
Jul 08, 2022 | 20.40 | 21.50 | 20.40 | 21.37 | 3,591 | -0.14(-0.64%) |
Jul 07, 2022 | 20.40 | 21.94 | 20.40 | 21.50 | 7,658 | +1.02(+4.98%) |
Jul 06, 2022 | 19.80 | 21.25 | 19.95 | 20.48 | 3,334 | +1.16(+6.02%) |
Jul 05, 2022 | 19.20 | 20.09 | 19.19 | 19.32 | 4,003 | -0.74(-3.68%) |
Jul 01, 2022 | 20.34 | 20.34 | 19.97 | 20.06 | 4,759 | -0.74(-3.55%) |
Jun 30, 2022 | 21.60 | 21.59 | 19.11 | 20.80 | 6,556 | -0.56(-2.61%) |
Jun 29, 2022 | 20.43 | 21.46 | 19.81 | 21.35 | 7,027 | +1.10(+5.45%) |
Jun 28, 2022 | 19.80 | 20.40 | 19.20 | 20.25 | 6,804 | +1.35(+7.14%) |
Jun 27, 2022 | 18.62 | 19.20 | 18.60 | 18.90 | 3,841 | -0.30(-1.56%) |
Jun 24, 2022 | 18.60 | 19.80 | 18.42 | 19.20 | 7,255 | +1.50(+8.47%) |
Jun 23, 2022 | 17.58 | 18.60 | 17.52 | 17.70 | 4,172 | -0.30(-1.67%) |
Jun 22, 2022 | 16.80 | 18.48 | 16.80 | 18.00 | 4,279 | +0.04(+0.20%) |
Jun 21, 2022 | 18.58 | 18.60 | 17.59 | 17.96 | 4,864 | -1.24(-6.44%) |
Jun 17, 2022 | 17.23 | 19.20 | 16.53 | 19.20 | 6,550 | +2.74(+16.62%) |
Jun 16, 2022 | 17.87 | 18.00 | 15.91 | 16.46 | 7,343 | -1.27(-7.17%) |
Jun 15, 2022 | 17.40 | 18.48 | 16.86 | 17.74 | 5,091 | +0.04(+0.20%) |
Jun 14, 2022 | 18.00 | 18.59 | 17.40 | 17.70 | 7,822 | -0.35(-1.93%) |
Jun 13, 2022 | 18.39 | 19.19 | 17.40 | 18.05 | 6,448 | -0.92(-4.84%) |
Jun 10, 2022 | 19.47 | 19.80 | 18.54 | 18.97 | 4,760 | -0.83(-4.21%) |
Jun 09, 2022 | 18.60 | 20.27 | 18.00 | 19.80 | 6,270 | +0.95(+5.03%) |
Jun 08, 2022 | 18.00 | 19.04 | 18.00 | 18.85 | 3,288 | +0.85(+4.73%) |
Jun 07, 2022 | 18.26 | 19.10 | 18.00 | 18.00 | 2,688 | -0.70(-3.75%) |
Jun 06, 2022 | 19.48 | 19.48 | 18.07 | 18.70 | 6,145 | -0.79(-4.06%) |
Jun 03, 2022 | 20.10 | 20.39 | 18.74 | 19.49 | 3,632 | -0.29(-1.46%) |
Jun 02, 2022 | 19.42 | 20.30 | 18.60 | 19.78 | 13,136 | +0.10(+0.49%) |
Jun 01, 2022 | 18.60 | 19.69 | 17.40 | 19.69 | 6,507 | +0.19(+0.95%) |
May 31, 2022 | 19.72 | 20.63 | 17.93 | 19.50 | 7,103 | -0.31(-1.54%) |
May 27, 2022 | 20.10 | 20.71 | 19.13 | 19.81 | 9,638 | +0.60(+3.12%) |
May 26, 2022 | 17.75 | 20.13 | 17.40 | 19.21 | 19,911 | +1.81(+10.38%) |
May 25, 2022 | 16.20 | 17.55 | 16.20 | 17.40 | 3,083 | +0.60(+3.57%) |
May 24, 2022 | 17.70 | 17.75 | 16.80 | 16.80 | 5,360 | -0.51(-2.95%) |
May 23, 2022 | 16.80 | 17.40 | 16.50 | 17.31 | 5,773 | +0.28(+1.62%) |
May 20, 2022 | 17.40 | 18.60 | 16.48 | 17.03 | 7,745 | +0.23(+1.39%) |
May 19, 2022 | 15.75 | 17.99 | 15.42 | 16.80 | 9,072 | +1.37(+8.91%) |
May 18, 2022 | 15.94 | 16.45 | 15.24 | 15.43 | 5,163 | -0.59(-3.67%) |
May 17, 2022 | 16.02 | 16.48 | 15.63 | 16.01 | 5,023 | +0.41(+2.65%) |
May 16, 2022 | 17.40 | 17.40 | 15.60 | 15.60 | 7,860 | -0.54(-3.35%) |
May 13, 2022 | 14.40 | 16.14 | 14.40 | 16.14 | 9,578 | +1.84(+12.84%) |
May 12, 2022 | 13.10 | 15.75 | 13.10 | 14.30 | 10,170 | -0.10(-0.67%) |
May 11, 2022 | 15.60 | 16.19 | 13.80 | 14.40 | 7,419 | -1.20(-7.69%) |
May 10, 2022 | 16.20 | 17.00 | 15.00 | 15.60 | 12,835 | -0.91(-5.49%) |
May 09, 2022 | 16.80 | 18.30 | 16.20 | 16.51 | 7,687 | -1.98(-10.71%) |
May 06, 2022 | 19.21 | 19.64 | 15.66 | 18.49 | 14,589 | -1.16(-5.89%) |
May 05, 2022 | 18.74 | 19.80 | 18.00 | 19.64 | 7,708 | +0.76(+4.00%) |
May 04, 2022 | 18.89 | 19.24 | 18.36 | 18.89 | 5,182 | -0.35(-1.81%) |
May 03, 2022 | 19.80 | 19.86 | 18.00 | 19.24 | 12,172 | -0.08(-0.40%) |
May 02, 2022 | 19.80 | 19.80 | 19.21 | 19.31 | 5,638 | -0.50(-2.54%) |
Apr 29, 2022 | 19.80 | 20.43 | 19.50 | 19.82 | 6,936 | -0.69(-3.36%) |
Apr 28, 2022 | 20.10 | 21.83 | 19.86 | 20.51 | 7,128 | +0.56(+2.83%) |
Apr 27, 2022 | 20.41 | 20.99 | 19.80 | 19.94 | 7,347 | -0.78(-3.76%) |
Apr 26, 2022 | 21.00 | 22.20 | 20.46 | 20.72 | 6,831 | -0.57(-2.68%) |
Apr 25, 2022 | 20.91 | 21.66 | 20.66 | 21.29 | 5,773 | +0.01(+0.03%) |
Apr 22, 2022 | 20.76 | 21.30 | 20.70 | 21.29 | 4,778 | +0.29(+1.37%) |
Apr 21, 2022 | 22.76 | 22.80 | 20.82 | 21.00 | 8,258 | -1.66(-7.33%) |
Apr 20, 2022 | 22.42 | 23.40 | 22.09 | 22.66 | 5,899 | +0.11(+0.48%) |
Apr 19, 2022 | 21.60 | 22.95 | 21.29 | 22.55 | 8,151 | +0.79(+3.61%) |
Apr 18, 2022 | 21.36 | 22.08 | 20.47 | 21.77 | 11,682 | +0.89(+4.28%) |
Apr 14, 2022 | 21.06 | 21.60 | 20.75 | 20.87 | 5,577 | -0.19(-0.91%) |
Apr 13, 2022 | 21.12 | 22.04 | 20.71 | 21.07 | 6,954 | +0.00(+0.00%) |
Apr 12, 2022 | 22.06 | 22.19 | 21.01 | 21.07 | 6,550 | -0.71(-3.28%) |
Apr 11, 2022 | 21.79 | 22.47 | 20.41 | 21.78 | 5,736 | -0.31(-1.41%) |
Apr 08, 2022 | 22.20 | 22.21 | 20.65 | 22.09 | 7,766 | -0.41(-1.81%) |
Apr 07, 2022 | 23.39 | 23.39 | 22.20 | 22.50 | 6,940 | -0.55(-2.37%) |
Apr 06, 2022 | 23.78 | 23.78 | 22.20 | 23.05 | 12,365 | -0.47(-1.99%) |
Apr 05, 2022 | 25.20 | 25.19 | 22.92 | 23.51 | 23,415 | -1.51(-6.02%) |
Apr 04, 2022 | 22.68 | 25.20 | 21.90 | 25.02 | 54,895 | +4.77(+23.56%) |
Apr 01, 2022 | 21.00 | 21.56 | 20.05 | 20.25 | 37,790 | -0.42(-2.03%) |
Mar 31, 2022 | 21.15 | 21.49 | 20.40 | 20.67 | 11,970 | -0.88(-4.07%) |
Mar 30, 2022 | 21.31 | 22.64 | 21.00 | 21.55 | 20,574 | +0.64(+3.04%) |
Mar 29, 2022 | 20.22 | 21.51 | 20.22 | 20.91 | 13,637 | +1.10(+5.57%) |
Mar 28, 2022 | 20.40 | 21.05 | 19.49 | 19.81 | 22,570 | -0.59(-2.91%) |
Mar 25, 2022 | 21.64 | 21.90 | 20.03 | 20.40 | 23,405 | -2.38(-10.46%) |
Mar 24, 2022 | 22.21 | 23.04 | 21.60 | 22.78 | 10,867 | +0.46(+2.07%) |
Mar 23, 2022 | 23.37 | 23.37 | 21.90 | 22.32 | 8,984 | -0.52(-2.29%) |
Mar 22, 2022 | 21.60 | 23.39 | 21.63 | 22.84 | 29,666 | +0.65(+2.92%) |
Mar 21, 2022 | 21.67 | 23.06 | 21.67 | 22.19 | 8,620 | +1.13(+5.38%) |
Mar 18, 2022 | 22.68 | 23.98 | 21.06 | 21.06 | 13,796 | -1.87(-8.14%) |
Mar 17, 2022 | 20.53 | 23.39 | 19.73 | 22.93 | 15,390 | +2.08(+9.99%) |
Mar 16, 2022 | 19.80 | 21.26 | 19.50 | 20.84 | 13,087 | +1.34(+6.89%) |
Mar 15, 2022 | 20.40 | 20.41 | 19.50 | 19.50 | 9,856 | -0.91(-4.44%) |
Mar 14, 2022 | 21.17 | 21.60 | 20.41 | 20.41 | 9,087 | -0.96(-4.49%) |
Mar 11, 2022 | 21.38 | 21.89 | 20.74 | 21.37 | 8,577 | -0.11(-0.53%) |
Mar 10, 2022 | 21.60 | 21.60 | 20.52 | 21.48 | 8,228 | -0.37(-1.70%) |
Mar 09, 2022 | 21.14 | 22.20 | 20.40 | 21.85 | 14,111 | +1.36(+6.65%) |
Mar 08, 2022 | 19.62 | 22.24 | 18.93 | 20.49 | 25,683 | +0.05(+0.23%) |
Mar 07, 2022 | 19.50 | 21.31 | 18.90 | 20.44 | 12,586 | +0.64(+3.24%) |
Mar 04, 2022 | 22.20 | 22.20 | 19.78 | 19.80 | 17,373 | -2.40(-10.81%) |
Mar 03, 2022 | 22.80 | 24.87 | 21.77 | 22.20 | 35,891 | +0.60(+2.78%) |
Mar 02, 2022 | 21.60 | 22.23 | 20.71 | 21.60 | 6,020 | +0.59(+2.83%) |
Mar 01, 2022 | 21.97 | 22.30 | 21.01 | 21.01 | 11,135 | -1.29(-5.79%) |
Feb 28, 2022 | 22.09 | 22.79 | 21.40 | 22.30 | 8,286 | +0.10(+0.43%) |
Feb 25, 2022 | 20.40 | 22.46 | 21.01 | 22.20 | 9,296 | +1.64(+7.97%) |
Feb 24, 2022 | 19.11 | 20.89 | 18.00 | 20.56 | 24,903 | -1.05(-4.86%) |
Feb 23, 2022 | 23.08 | 23.40 | 21.61 | 21.61 | 11,297 | -1.66(-7.12%) |
Feb 22, 2022 | 23.35 | 23.76 | 22.80 | 23.27 | 8,757 | -0.26(-1.12%) |
Feb 18, 2022 | 23.53 | 0 | -1.07(-4.34%) | |||
Feb 17, 2022 | 24.60 | 25.65 | 24.30 | 24.60 | 10,722 | -0.32(-1.30%) |
Feb 16, 2022 | 24.60 | 25.19 | 24.46 | 24.92 | 7,362 | +0.30(+1.22%) |
Feb 15, 2022 | 24.34 | 25.79 | 24.06 | 24.62 | 12,985 | +0.74(+3.12%) |
Feb 14, 2022 | 24.11 | 25.20 | 23.51 | 23.88 | 14,911 | -0.23(-0.97%) |
Feb 11, 2022 | 25.06 | 25.80 | 24.00 | 24.11 | 12,724 | -1.12(-4.45%) |
Feb 10, 2022 | 24.76 | 26.07 | 24.76 | 25.24 | 10,279 | -0.15(-0.59%) |
Feb 09, 2022 | 25.20 | 26.22 | 24.60 | 25.39 | 17,670 | +0.10(+0.38%) |
Feb 08, 2022 | 26.40 | 26.40 | 24.71 | 25.29 | 9,830 | -0.77(-2.97%) |
Feb 07, 2022 | 25.80 | 26.38 | 25.20 | 26.06 | 12,840 | +0.86(+3.43%) |
Feb 04, 2022 | 24.26 | 25.54 | 24.26 | 25.20 | 7,392 | +0.89(+3.68%) |
Feb 03, 2022 | 24.90 | 24.30 | 24.31 | 13,065 | -0.81(-3.23%) | |
Feb 02, 2022 | 26.51 | 26.51 | 24.79 | 25.12 | 13,473 | -1.43(-5.40%) |
Feb 01, 2022 | 25.20 | 26.70 | 25.21 | 26.55 | 12,934 | +1.11(+4.36%) |
Jan 31, 2022 | 24.67 | 25.44 | 13,130 | +0.95(+3.90%) | ||
Jan 28, 2022 | 24.25 | 26.69 | 24.25 | 24.49 | 19,199 | -0.59(-2.37%) |
Jan 27, 2022 | 25.80 | 26.70 | 24.01 | 25.08 | 12,632 | -0.34(-1.35%) |
Jan 26, 2022 | 26.40 | 27.21 | 24.97 | 25.42 | 12,758 | -0.39(-1.51%) |
Jan 25, 2022 | 25.20 | 27.00 | 25.14 | 25.81 | 12,594 | +0.82(+3.29%) |
Jan 24, 2022 | 27.00 | 27.29 | 23.71 | 24.99 | 30,982 | -2.61(-9.46%) |
Jan 21, 2022 | 28.50 | 28.88 | 27.00 | 27.60 | 17,842 | -1.02(-3.56%) |
Jan 20, 2022 | 27.60 | 29.99 | 27.60 | 28.62 | 17,100 | +0.43(+1.53%) |
Jan 19, 2022 | 27.60 | 28.20 | 26.70 | 28.19 | 20,060 | +0.42(+1.51%) |
Jan 18, 2022 | 28.20 | 28.79 | 27.04 | 27.77 | 20,160 | -0.44(-1.57%) |
Jan 14, 2022 | 28.21 | 0 | -1.07(-3.67%) | |||
Jan 13, 2022 | 29.74 | 30.30 | 29.10 | 29.29 | 9,186 | -0.72(-2.40%) |
Jan 12, 2022 | 31.04 | 31.14 | 29.70 | 30.01 | 13,913 | -1.14(-3.66%) |
Jan 11, 2022 | 30.21 | 32.04 | 30.11 | 31.15 | 16,865 | +1.45(+4.87%) |
Jan 10, 2022 | 30.80 | 31.19 | 29.00 | 29.70 | 20,723 | -1.72(-5.48%) |
Jan 07, 2022 | 31.80 | 32.38 | 30.25 | 31.42 | 19,066 | -0.15(-0.48%) |
Jan 06, 2022 | 30.00 | 32.70 | 29.40 | 31.57 | 26,575 | +0.02(+0.08%) |
Jan 05, 2022 | 31.80 | 33.59 | 30.60 | 31.55 | 43,082 | -2.05(-6.11%) |
Jan 04, 2022 | 34.20 | 35.39 | 30.90 | 33.60 | 217,999 | +5.23(+18.44%) |
Jan 03, 2022 | 26.76 | 28.80 | 26.47 | 28.37 | 96,987 | +1.61(+6.01%) |
Dec 31, 2021 | 26.10 | 28.81 | 26.10 | 26.76 | 46,406 | +0.84(+3.24%) |
Dec 30, 2021 | 26.40 | 27.59 | 25.92 | 25.92 | 22,594 | -0.23(-0.89%) |
Dec 29, 2021 | 27.00 | 27.84 | 25.96 | 26.15 | 34,438 | -0.65(-2.44%) |
Dec 28, 2021 | 27.93 | 28.38 | 26.48 | 26.81 | 32,898 | -1.57(-5.54%) |
Dec 27, 2021 | 28.80 | 29.26 | 28.37 | 28.38 | 23,711 | -0.55(-1.89%) |
Dec 23, 2021 | 29.71 | 30.30 | 28.51 | 28.93 | 30,659 | -0.73(-2.47%) |
Dec 22, 2021 | 31.21 | 32.40 | 29.45 | 29.66 | 43,395 | -1.76(-5.60%) |
Dec 21, 2021 | 30.85 | 35.66 | 30.16 | 31.42 | 145,467 | +0.52(+1.69%) |
Dec 20, 2021 | 29.40 | 34.39 | 28.26 | 30.89 | 218,966 | +2.09(+7.27%) |
Dec 17, 2021 | 27.60 | 29.07 | 27.60 | 28.80 | 7,567 | -0.30(-1.03%) |
Dec 16, 2021 | 27.60 | 29.10 | 26.92 | 29.10 | 16,516 | +2.10(+7.78%) |
Dec 15, 2021 | 27.60 | 28.20 | 25.92 | 27.00 | 23,409 | -0.83(-3.00%) |
Dec 14, 2021 | 28.20 | 29.07 | 27.60 | 27.83 | 14,018 | -0.76(-2.64%) |
Dec 13, 2021 | 29.14 | 29.70 | 27.90 | 28.59 | 11,915 | -0.79(-2.70%) |
Dec 10, 2021 | 29.68 | 30.11 | 28.84 | 29.38 | 21,032 | -0.02(-0.06%) |
Dec 09, 2021 | 29.50 | 31.16 | 29.40 | 29.40 | 21,199 | -0.30(-1.01%) |
Dec 08, 2021 | 28.80 | 30.41 | 28.20 | 29.70 | 35,799 | +0.47(+1.62%) |
Dec 07, 2021 | 28.50 | 29.93 | 28.09 | 29.23 | 32,246 | -0.17(-0.59%) |
Dec 06, 2021 | 29.40 | 29.70 | 27.60 | 29.40 | 28,515 | -0.43(-1.45%) |
Dec 03, 2021 | 30.60 | 31.07 | 29.40 | 29.83 | 21,303 | -1.24(-4.00%) |
Dec 02, 2021 | 31.20 | 32.80 | 30.00 | 31.07 | 31,045 | -0.16(-0.52%) |
Dec 01, 2021 | 34.98 | 36.68 | 31.20 | 31.24 | 101,960 | -3.27(-9.48%) |
Nov 30, 2021 | 34.87 | 36.89 | 33.00 | 34.51 | 30,175 | -1.52(-4.23%) |
Nov 29, 2021 | 35.24 | 37.51 | 33.19 | 36.03 | 75,063 | +3.04(+9.20%) |
Nov 26, 2021 | 31.80 | 33.73 | 31.20 | 32.99 | 74,968 | +1.26(+3.97%) |
Nov 24, 2021 | 28.80 | 32.12 | 28.80 | 31.73 | 18,615 | +2.33(+7.94%) |
Nov 23, 2021 | 31.81 | 32.50 | 28.20 | 29.40 | 44,872 | -2.48(-7.77%) |
Nov 22, 2021 | 34.20 | 34.79 | 31.50 | 31.88 | 21,091 | -1.45(-4.34%) |
Nov 19, 2021 | 34.21 | 34.79 | 33.31 | 33.32 | 20,748 | -0.68(-2.01%) |
Nov 18, 2021 | 35.40 | 34.50 | 33.90 | 34.01 | 32,137 | -1.39(-3.93%) |
Nov 17, 2021 | 34.80 | 36.39 | 34.80 | 35.40 | 30,712 | +0.60(+1.72%) |
Nov 16, 2021 | 36.00 | 36.09 | 34.50 | 34.80 | 29,475 | -1.49(-4.10%) |
Nov 15, 2021 | 36.91 | 37.02 | 36.01 | 36.29 | 15,217 | -0.72(-1.95%) |
Nov 12, 2021 | 36.55 | 37.20 | 36.00 | 37.01 | 14,007 | +0.02(+0.05%) |
Nov 11, 2021 | 36.60 | 37.79 | 36.00 | 36.99 | 20,586 | +0.25(+0.69%) |
Nov 10, 2021 | 36.90 | 36.74 | 24,849 | -0.73(-1.94%) | ||
Nov 09, 2021 | 37.90 | 38.07 | 36.43 | 37.46 | 21,170 | -0.61(-1.59%) |
Nov 08, 2021 | 38.40 | 38.40 | 37.50 | 38.07 | 26,084 | +0.04(+0.11%) |
Nov 05, 2021 | 37.85 | 38.36 | 37.29 | 38.03 | 23,284 | -0.16(-0.42%) |
Nov 04, 2021 | 40.08 | 40.45 | 37.80 | 38.19 | 57,694 | -2.26(-5.59%) |
Nov 03, 2021 | 41.31 | 41.39 | 39.02 | 40.45 | 78,664 | -1.09(-2.61%) |
Nov 02, 2021 | 40.88 | 41.54 | 39.01 | 41.54 | 73,727 | -0.16(-0.37%) |
Nov 01, 2021 | 38.49 | 46.19 | 39.67 | 41.69 | 443,188 | +3.17(+8.22%) |
Oct 29, 2021 | 38.58 | 39.46 | 37.50 | 38.53 | 46,785 | -0.02(-0.06%) |
Oct 28, 2021 | 37.20 | 39.89 | 37.28 | 38.55 | 62,026 | +0.75(+1.98%) |
Oct 27, 2021 | 39.60 | 39.96 | 36.60 | 37.80 | 94,392 | -2.13(-5.33%) |
Oct 26, 2021 | 40.80 | 39.93 | 316,644 | +2.37(+6.31%) | ||
Oct 25, 2021 | 34.80 | 39.24 | 34.80 | 37.56 | 236,246 | +2.68(+7.67%) |
Oct 22, 2021 | 35.02 | 36.00 | 34.57 | 34.88 | 25,367 | -1.40(-3.85%) |
Oct 21, 2021 | 35.55 | 37.20 | 35.55 | 36.28 | 19,029 | +0.88(+2.49%) |
Oct 20, 2021 | 35.45 | 36.54 | 35.40 | 35.40 | 12,627 | -0.58(-1.62%) |
Oct 19, 2021 | 36.26 | 36.89 | 34.19 | 35.98 | 25,468 | -0.26(-0.71%) |
Oct 18, 2021 | 36.00 | 37.62 | 35.40 | 36.24 | 48,940 | +0.54(+1.51%) |
Oct 15, 2021 | 36.00 | 36.46 | 34.84 | 35.70 | 17,729 | -0.76(-2.09%) |
Oct 14, 2021 | 36.00 | 38.20 | 35.76 | 36.46 | 17,520 | -0.14(-0.38%) |
Oct 13, 2021 | 36.00 | 37.32 | 36.00 | 36.60 | 17,673 | +0.65(+1.80%) |
Oct 12, 2021 | 34.80 | 37.20 | 34.02 | 35.95 | 52,340 | +1.15(+3.31%) |
Oct 11, 2021 | 34.80 | 35.80 | 34.50 | 34.80 | 13,564 | -0.14(-0.41%) |
Oct 08, 2021 | 34.02 | 35.40 | 34.02 | 34.94 | 15,853 | -0.07(-0.21%) |
Oct 07, 2021 | 35.04 | 36.00 | 34.80 | 35.02 | 16,754 | -0.02(-0.07%) |
Oct 06, 2021 | 35.46 | 36.00 | 34.63 | 35.04 | 20,406 | -0.95(-2.63%) |
Oct 05, 2021 | 36.93 | 37.79 | 34.80 | 35.99 | 28,612 | -1.01(-2.74%) |
Oct 04, 2021 | 37.30 | 38.10 | 36.72 | 37.00 | 16,718 | -0.92(-2.42%) |
Oct 01, 2021 | 37.21 | 38.64 | 36.93 | 37.92 | 16,608 | -0.16(-0.43%) |
Sep 30, 2021 | 37.50 | 39.09 | 37.32 | 38.08 | 37,904 | +0.77(+2.06%) |
Sep 29, 2021 | 39.75 | 40.20 | 37.14 | 37.31 | 19,848 | -3.40(-8.36%) |
Sep 28, 2021 | 38.40 | 41.94 | 37.26 | 40.72 | 48,089 | +2.62(+6.87%) |
Sep 27, 2021 | 37.20 | 39.89 | 37.20 | 38.10 | 21,454 | +0.23(+0.62%) |
Sep 24, 2021 | 36.60 | 38.34 | 36.60 | 37.87 | 13,026 | +0.55(+1.48%) |
Sep 23, 2021 | 35.40 | 37.49 | 35.40 | 37.31 | 16,360 | -0.41(-1.08%) |
Sep 22, 2021 | 37.20 | 38.29 | 36.06 | 37.72 | 14,441 | +0.93(+2.53%) |
Sep 21, 2021 | 36.62 | 37.40 | 35.85 | 36.79 | 13,469 | +0.41(+1.12%) |
Sep 20, 2021 | 37.80 | 38.03 | 35.74 | 36.38 | 27,768 | -1.85(-4.85%) |
Sep 17, 2021 | 39.00 | 39.21 | 37.85 | 38.24 | 15,360 | -0.97(-2.48%) |
Sep 16, 2021 | 39.00 | 39.47 | 37.91 | 39.21 | 14,406 | +0.56(+1.46%) |
Sep 15, 2021 | 39.00 | 39.00 | 37.80 | 38.65 | 24,702 | -0.35(-0.91%) |
Sep 14, 2021 | 40.20 | 40.20 | 38.40 | 39.00 | 21,530 | -0.75(-1.89%) |
Sep 13, 2021 | 41.35 | 41.35 | 39.06 | 39.75 | 30,735 | -1.18(-2.89%) |
Sep 10, 2021 | 40.90 | 42.48 | 40.30 | 40.93 | 20,485 | -0.02(-0.06%) |
Sep 09, 2021 | 42.00 | 42.36 | 40.80 | 40.96 | 14,246 | -0.67(-1.61%) |
Sep 08, 2021 | 41.08 | 42.88 | 40.80 | 41.63 | 17,247 | +0.16(+0.39%) |
Sep 07, 2021 | 42.69 | 43.20 | 40.80 | 41.47 | 25,347 | -1.73(-4.01%) |
Sep 03, 2021 | 43.49 | 44.39 | 42.70 | 43.20 | 14,064 | -0.51(-1.17%) |
Sep 02, 2021 | 42.60 | 44.03 | 42.75 | 43.71 | 23,458 | +0.84(+1.96%) |