Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 24.00 | 24.30 | 23.80 | 23.80 | 233 | -0.20(-0.83%) |
Aug 30, 2022 | 23.80 | 24.56 | 23.20 | 24.00 | 1,098 | +0.00(+0.00%) |
Aug 29, 2022 | 24.40 | 25.40 | 23.80 | 24.00 | 1,451 | +0.20(+0.84%) |
Aug 26, 2022 | 23.40 | 24.80 | 23.00 | 23.80 | 8,114 | +0.60(+2.59%) |
Aug 25, 2022 | 22.80 | 23.32 | 22.60 | 23.20 | 895 | +0.40(+1.75%) |
Aug 24, 2022 | 23.80 | 23.80 | 21.60 | 22.80 | 3,190 | -1.40(-5.79%) |
Aug 23, 2022 | 27.80 | 27.80 | 23.10 | 24.20 | 2,064 | -1.80(-6.92%) |
Aug 22, 2022 | 27.40 | 27.40 | 25.79 | 26.00 | 380 | -1.00(-3.70%) |
Aug 19, 2022 | 27.40 | 27.60 | 27.00 | 27.00 | 499 | -1.00(-3.57%) |
Aug 18, 2022 | 28.60 | 29.00 | 27.40 | 28.00 | 1,107 | -0.40(-1.41%) |
Aug 17, 2022 | 28.24 | 28.73 | 28.24 | 28.40 | 314 | -0.80(-2.74%) |
Aug 16, 2022 | 30.00 | 30.00 | 28.20 | 29.20 | 246 | -0.80(-2.67%) |
Aug 15, 2022 | 30.40 | 30.40 | 28.60 | 30.00 | 1,001 | +0.30(+1.00%) |
Aug 12, 2022 | 30.40 | 30.40 | 29.40 | 29.70 | 512 | -0.30(-0.99%) |
Aug 11, 2022 | 32.00 | 32.20 | 29.20 | 30.00 | 4,369 | -1.80(-5.66%) |
Aug 10, 2022 | 31.00 | 32.00 | 31.00 | 31.80 | 2,747 | +0.80(+2.58%) |
Aug 09, 2022 | 28.80 | 31.00 | 27.40 | 31.00 | 5,952 | +2.40(+8.39%) |
Aug 08, 2022 | 29.00 | 31.40 | 28.24 | 28.60 | 8,387 | -0.00(-0.01%) |
Aug 05, 2022 | 29.00 | 29.00 | 27.40 | 28.60 | 6,214 | +0.40(+1.43%) |
Aug 04, 2022 | 25.00 | 28.22 | 25.00 | 28.20 | 8,350 | +3.00(+11.90%) |
Aug 03, 2022 | 26.00 | 26.35 | 25.00 | 25.20 | 9,652 | -0.80(-3.08%) |
Aug 02, 2022 | 24.20 | 26.00 | 24.09 | 26.00 | 4,634 | +2.00(+8.33%) |
Aug 01, 2022 | 23.40 | 25.47 | 23.00 | 24.00 | 12,682 | +1.20(+5.26%) |
Jul 29, 2022 | 18.80 | 24.00 | 18.05 | 22.80 | 7,349 | +3.05(+15.42%) |
Jul 28, 2022 | 20.00 | 20.00 | 18.00 | 19.75 | 2,597 | +0.45(+2.35%) |
Jul 27, 2022 | 16.03 | 19.60 | 16.03 | 19.30 | 2,329 | +0.50(+2.66%) |
Jul 26, 2022 | 20.40 | 20.40 | 18.00 | 18.80 | 7,504 | -1.80(-8.74%) |
Jul 25, 2022 | 19.00 | 20.60 | 17.60 | 20.60 | 2,772 | +2.40(+13.17%) |
Jul 22, 2022 | 16.60 | 18.20 | 16.60 | 18.20 | 2,564 | +1.20(+7.06%) |
Jul 21, 2022 | 16.80 | 17.00 | 16.00 | 17.00 | 2,395 | +0.20(+1.21%) |
Jul 20, 2022 | 17.00 | 18.00 | 16.00 | 16.80 | 18,935 | +0.21(+1.27%) |
Jul 19, 2022 | 16.80 | 17.20 | 15.99 | 16.59 | 6,572 | -0.69(-3.99%) |
Jul 18, 2022 | 16.80 | 17.60 | 16.80 | 17.28 | 2,828 | +0.46(+2.75%) |
Jul 15, 2022 | 17.00 | 17.76 | 16.82 | 16.82 | 1,449 | +0.32(+1.92%) |
Jul 14, 2022 | 17.40 | 18.00 | 15.00 | 16.50 | 3,718 | -2.09(-11.23%) |
Jul 13, 2022 | 18.40 | 18.60 | 17.20 | 18.59 | 3,816 | -0.60(-3.14%) |
Jul 12, 2022 | 19.89 | 19.89 | 18.00 | 19.19 | 883 | +0.09(+0.47%) |
Jul 11, 2022 | 20.20 | 20.20 | 19.10 | 19.10 | 303 | -0.50(-2.55%) |
Jul 08, 2022 | 21.40 | 21.40 | 19.20 | 19.60 | 3,029 | -1.20(-5.77%) |
Jul 07, 2022 | 20.00 | 21.40 | 20.00 | 20.80 | 2,586 | +1.80(+9.47%) |
Jul 06, 2022 | 19.00 | 19.00 | 18.30 | 19.00 | 752 | +0.00(+0.00%) |
Jul 05, 2022 | 19.00 | 19.00 | 16.00 | 19.00 | 1,197 | +0.20(+1.06%) |
Jul 01, 2022 | 20.00 | 20.00 | 18.20 | 18.80 | 5,214 | -1.20(-5.99%) |
Jun 30, 2022 | 20.20 | 20.20 | 19.00 | 20.00 | 566 | +1.00(+5.25%) |
Jun 29, 2022 | 18.40 | 20.40 | 18.40 | 19.00 | 4,445 | -0.10(-0.52%) |
Jun 28, 2022 | 19.00 | 19.80 | 18.00 | 19.10 | 2,842 | -0.50(-2.55%) |
Jun 27, 2022 | 19.00 | 20.40 | 18.80 | 19.60 | 3,364 | -0.20(-1.01%) |
Jun 24, 2022 | 19.80 | 20.40 | 19.60 | 19.80 | 1,209 | +0.10(+0.51%) |
Jun 23, 2022 | 19.40 | 20.60 | 19.00 | 19.70 | 4,399 | +0.30(+1.55%) |
Jun 22, 2022 | 19.40 | 20.20 | 19.10 | 19.40 | 2,874 | -0.20(-1.02%) |
Jun 21, 2022 | 19.20 | 20.20 | 19.20 | 19.60 | 1,215 | -0.60(-2.97%) |
Jun 17, 2022 | 19.20 | 20.60 | 19.20 | 20.20 | 509 | +0.36(+1.81%) |
Jun 16, 2022 | 22.40 | 22.40 | 19.26 | 19.84 | 1,328 | +0.44(+2.27%) |
Jun 15, 2022 | 19.20 | 19.64 | 19.12 | 19.40 | 1,115 | -0.60(-3.00%) |
Jun 14, 2022 | 19.80 | 20.00 | 19.40 | 20.00 | 1,444 | +0.22(+1.11%) |
Jun 13, 2022 | 20.00 | 20.60 | 19.00 | 19.78 | 4,994 | -0.62(-3.04%) |
Jun 10, 2022 | 20.80 | 21.59 | 20.00 | 20.40 | 6,959 | -0.70(-3.32%) |
Jun 09, 2022 | 21.40 | 22.80 | 21.00 | 21.10 | 2,979 | -0.50(-2.31%) |
Jun 08, 2022 | 21.60 | 22.37 | 21.26 | 21.60 | 722 | +0.00(+0.00%) |
Jun 07, 2022 | 22.00 | 22.20 | 21.40 | 21.60 | 1,332 | -1.00(-4.42%) |
Jun 06, 2022 | 24.00 | 24.00 | 21.90 | 22.60 | 2,563 | -0.07(-0.29%) |
Jun 03, 2022 | 22.31 | 23.60 | 22.10 | 22.67 | 1,324 | -0.13(-0.59%) |
Jun 02, 2022 | 22.89 | 23.93 | 22.60 | 22.80 | 1,575 | -0.80(-3.39%) |
Jun 01, 2022 | 22.63 | 23.60 | 22.63 | 23.60 | 1,208 | +0.20(+0.85%) |
May 31, 2022 | 23.20 | 24.00 | 22.80 | 23.40 | 2,064 | -0.40(-1.68%) |
May 27, 2022 | 21.20 | 24.00 | 21.20 | 23.80 | 4,466 | -0.60(-2.46%) |
May 26, 2022 | 21.80 | 25.00 | 21.40 | 24.40 | 10,366 | +2.40(+10.91%) |
May 25, 2022 | 22.80 | 22.80 | 21.20 | 22.00 | 5,934 | -0.40(-1.79%) |
May 24, 2022 | 23.60 | 23.60 | 21.60 | 22.40 | 3,526 | -0.20(-0.88%) |
May 23, 2022 | 21.61 | 23.40 | 21.60 | 22.60 | 5,399 | +0.06(+0.26%) |
May 20, 2022 | 22.40 | 22.90 | 21.55 | 22.54 | 3,024 | +0.74(+3.40%) |
May 19, 2022 | 23.00 | 23.00 | 21.80 | 21.80 | 1,325 | -1.80(-7.63%) |
May 18, 2022 | 21.80 | 23.80 | 21.80 | 23.60 | 10,372 | +2.20(+10.28%) |
May 17, 2022 | 21.20 | 21.40 | 20.60 | 21.40 | 2,182 | +0.00(+0.00%) |
May 16, 2022 | 21.10 | 21.74 | 21.10 | 21.40 | 389 | -0.60(-2.73%) |
May 13, 2022 | 21.60 | 22.20 | 20.80 | 22.00 | 2,395 | +1.00(+4.76%) |
May 12, 2022 | 23.00 | 23.00 | 20.43 | 21.00 | 3,169 | -1.60(-7.08%) |
May 11, 2022 | 23.00 | 23.60 | 22.40 | 22.60 | 2,549 | -1.20(-5.04%) |
May 10, 2022 | 22.80 | 24.20 | 21.90 | 23.80 | 2,974 | +1.20(+5.31%) |
May 09, 2022 | 22.40 | 23.00 | 21.47 | 22.60 | 4,183 | +0.00(+0.00%) |
May 06, 2022 | 23.80 | 24.20 | 20.00 | 22.60 | 6,090 | -1.20(-5.04%) |
May 05, 2022 | 23.00 | 24.00 | 22.99 | 23.80 | 1,883 | +0.40(+1.71%) |
May 04, 2022 | 23.00 | 23.40 | 22.64 | 23.40 | 1,350 | +0.60(+2.63%) |
May 03, 2022 | 22.20 | 22.94 | 22.10 | 22.80 | 1,247 | +0.40(+1.79%) |
May 02, 2022 | 22.00 | 23.00 | 22.00 | 22.40 | 1,943 | -1.40(-5.88%) |
Apr 29, 2022 | 23.60 | 23.80 | 22.80 | 23.80 | 3,639 | +0.50(+2.15%) |
Apr 28, 2022 | 23.80 | 23.80 | 22.60 | 23.30 | 1,129 | +0.70(+3.09%) |
Apr 27, 2022 | 23.00 | 23.20 | 22.20 | 22.60 | 1,336 | +0.00(+0.01%) |
Apr 26, 2022 | 22.40 | 23.20 | 21.60 | 22.60 | 2,968 | +0.20(+0.89%) |
Apr 25, 2022 | 22.40 | 22.76 | 22.40 | 22.40 | 1,260 | -0.20(-0.88%) |
Apr 22, 2022 | 23.60 | 23.60 | 22.60 | 22.60 | 2,986 | -1.00(-4.24%) |
Apr 21, 2022 | 23.60 | 23.60 | 23.20 | 23.60 | 274 | -0.20(-0.82%) |
Apr 20, 2022 | 23.80 | 24.40 | 23.02 | 23.80 | 2,710 | -0.35(-1.46%) |
Apr 19, 2022 | 24.40 | 24.40 | 23.80 | 24.15 | 2,482 | -0.05(-0.21%) |
Apr 18, 2022 | 23.89 | 24.40 | 23.89 | 24.20 | 2,022 | +0.20(+0.83%) |
Apr 14, 2022 | 24.40 | 24.40 | 24.00 | 24.00 | 472 | -0.20(-0.83%) |
Apr 13, 2022 | 22.60 | 24.40 | 22.60 | 24.20 | 4,578 | +1.70(+7.56%) |
Apr 12, 2022 | 23.00 | 23.26 | 22.40 | 22.50 | 1,037 | -0.30(-1.31%) |
Apr 11, 2022 | 22.40 | 23.00 | 22.40 | 22.80 | 2,847 | +0.40(+1.78%) |
Apr 08, 2022 | 23.00 | 23.00 | 22.40 | 22.40 | 953 | -0.20(-0.88%) |
Apr 07, 2022 | 23.00 | 23.00 | 22.60 | 22.60 | 895 | -0.40(-1.74%) |
Apr 06, 2022 | 23.20 | 23.40 | 22.85 | 23.00 | 1,990 | -0.80(-3.36%) |
Apr 05, 2022 | 23.80 | 23.80 | 23.42 | 23.80 | 853 | +0.10(+0.42%) |
Apr 04, 2022 | 24.00 | 24.00 | 23.20 | 23.70 | 1,887 | +0.10(+0.42%) |
Apr 01, 2022 | 23.60 | 24.40 | 23.20 | 23.60 | 3,477 | -0.40(-1.67%) |
Mar 31, 2022 | 23.20 | 24.00 | 23.20 | 24.00 | 2,095 | +0.58(+2.48%) |
Mar 30, 2022 | 24.00 | 24.00 | 23.40 | 23.42 | 1,954 | -0.48(-2.01%) |
Mar 29, 2022 | 25.40 | 25.40 | 23.80 | 23.90 | 4,714 | -0.90(-3.63%) |
Mar 28, 2022 | 24.40 | 25.40 | 24.20 | 24.80 | 4,609 | +0.47(+1.95%) |
Mar 25, 2022 | 23.40 | 24.40 | 23.01 | 24.33 | 4,666 | +0.33(+1.36%) |
Mar 24, 2022 | 23.20 | 24.00 | 23.03 | 24.00 | 1,611 | +0.40(+1.69%) |
Mar 23, 2022 | 21.60 | 23.80 | 21.60 | 23.60 | 3,099 | +1.40(+6.31%) |
Mar 22, 2022 | 22.00 | 22.50 | 21.60 | 22.20 | 5,569 | +0.40(+1.83%) |
Mar 21, 2022 | 22.00 | 23.00 | 21.80 | 21.80 | 3,119 | -0.20(-0.91%) |
Mar 18, 2022 | 22.20 | 23.17 | 21.50 | 22.00 | 5,145 | -0.20(-0.90%) |
Mar 17, 2022 | 23.00 | 23.20 | 22.00 | 22.20 | 2,529 | -0.70(-3.06%) |
Mar 16, 2022 | 21.95 | 23.40 | 21.95 | 22.90 | 2,504 | +0.80(+3.62%) |
Mar 15, 2022 | 22.20 | 22.82 | 21.60 | 22.10 | 3,140 | +0.10(+0.45%) |
Mar 14, 2022 | 23.40 | 23.40 | 22.00 | 22.00 | 3,957 | -1.30(-5.58%) |
Mar 11, 2022 | 24.00 | 24.00 | 23.00 | 23.30 | 2,284 | -0.50(-2.10%) |
Mar 10, 2022 | 23.40 | 24.40 | 22.80 | 23.80 | 4,820 | -0.20(-0.83%) |
Mar 09, 2022 | 22.80 | 24.60 | 22.00 | 24.00 | 16,190 | +0.70(+3.00%) |
Mar 08, 2022 | 25.60 | 26.60 | 21.00 | 23.30 | 19,957 | -2.50(-9.69%) |
Mar 07, 2022 | 27.40 | 27.40 | 24.60 | 25.80 | 2,932 | -1.20(-4.44%) |
Mar 04, 2022 | 27.80 | 27.98 | 26.20 | 27.00 | 3,551 | -0.80(-2.88%) |
Mar 03, 2022 | 27.00 | 28.00 | 26.00 | 27.80 | 4,405 | +0.40(+1.46%) |
Mar 02, 2022 | 27.20 | 27.80 | 25.80 | 27.40 | 1,531 | +0.00(+0.00%) |
Mar 01, 2022 | 26.06 | 27.40 | 25.72 | 27.40 | 618 | +0.40(+1.48%) |
Feb 28, 2022 | 27.00 | 27.42 | 26.40 | 27.00 | 3,560 | +1.00(+3.85%) |
Feb 25, 2022 | 24.90 | 26.40 | 25.00 | 26.00 | 2,361 | +1.40(+5.69%) |
Feb 24, 2022 | 25.20 | 26.00 | 24.20 | 24.60 | 2,229 | -0.80(-3.15%) |
Feb 23, 2022 | 25.80 | 25.80 | 25.40 | 25.40 | 2,182 | -0.20(-0.78%) |
Feb 22, 2022 | 26.00 | 27.59 | 25.80 | 25.60 | 4,044 | -1.20(-4.48%) |
Feb 18, 2022 | 26.80 | 0 | -0.20(-0.74%) | |||
Feb 17, 2022 | 27.80 | 28.00 | 27.00 | 27.00 | 5,143 | -0.80(-2.88%) |
Feb 16, 2022 | 30.20 | 30.40 | 27.80 | 27.80 | 14,687 | -2.78(-9.09%) |
Feb 15, 2022 | 29.40 | 30.60 | 29.00 | 30.58 | 6,851 | +1.18(+4.01%) |
Feb 14, 2022 | 29.00 | 29.40 | 28.40 | 29.40 | 6,873 | +0.20(+0.68%) |
Feb 11, 2022 | 27.00 | 29.40 | 27.00 | 29.20 | 6,796 | +2.60(+9.77%) |
Feb 10, 2022 | 26.43 | 27.03 | 26.43 | 26.60 | 2,185 | -0.20(-0.75%) |
Feb 09, 2022 | 26.80 | 27.20 | 26.40 | 26.80 | 3,044 | +0.20(+0.75%) |
Feb 08, 2022 | 26.70 | 26.71 | 26.40 | 26.60 | 519 | -0.20(-0.75%) |
Feb 07, 2022 | 26.80 | 27.40 | 26.14 | 26.80 | 1,390 | +0.00(+0.00%) |
Feb 04, 2022 | 27.60 | 27.60 | 26.20 | 26.80 | 1,249 | +0.40(+1.52%) |
Feb 03, 2022 | 26.60 | 26.80 | 26.40 | 26.40 | 784 | -0.20(-0.75%) |
Feb 02, 2022 | 27.00 | 27.00 | 26.40 | 26.60 | 3,541 | -0.40(-1.48%) |
Feb 01, 2022 | 27.40 | 27.60 | 26.40 | 27.00 | 4,609 | -0.40(-1.46%) |
Jan 31, 2022 | 28.00 | 27.40 | 1,080 | +0.40(+1.48%) | ||
Jan 28, 2022 | 28.00 | 28.00 | 25.80 | 27.00 | 3,508 | +0.80(+3.05%) |
Jan 27, 2022 | 27.60 | 28.20 | 26.10 | 26.20 | 3,072 | -1.80(-6.43%) |
Jan 26, 2022 | 26.75 | 29.20 | 26.75 | 28.00 | 7,928 | +1.40(+5.26%) |
Jan 25, 2022 | 27.60 | 28.32 | 26.20 | 26.60 | 4,183 | -0.80(-2.92%) |
Jan 24, 2022 | 27.80 | 28.60 | 25.80 | 27.40 | 10,600 | -1.20(-4.20%) |
Jan 21, 2022 | 29.40 | 29.80 | 28.40 | 28.60 | 7,672 | -0.40(-1.38%) |
Jan 20, 2022 | 29.17 | 29.60 | 28.40 | 29.00 | 3,340 | +0.40(+1.40%) |
Jan 19, 2022 | 29.60 | 29.60 | 28.40 | 28.60 | 6,067 | +0.20(+0.70%) |
Jan 18, 2022 | 28.60 | 29.80 | 28.40 | 28.40 | 2,610 | -0.60(-2.07%) |
Jan 14, 2022 | 29.00 | 0 | -0.40(-1.37%) | |||
Jan 13, 2022 | 29.80 | 29.80 | 28.31 | 29.40 | 4,887 | -0.20(-0.66%) |
Jan 12, 2022 | 29.80 | 29.80 | 29.00 | 29.60 | 654 | +0.40(+1.36%) |
Jan 11, 2022 | 28.40 | 29.60 | 28.40 | 29.20 | 1,039 | +0.22(+0.77%) |
Jan 10, 2022 | 29.00 | 29.60 | 27.80 | 28.98 | 2,560 | -0.02(-0.07%) |
Jan 07, 2022 | 28.40 | 29.60 | 28.40 | 29.00 | 872 | +0.00(+0.00%) |
Jan 06, 2022 | 28.80 | 29.80 | 27.80 | 29.00 | 4,862 | +0.20(+0.69%) |
Jan 05, 2022 | 28.96 | 29.80 | 28.00 | 28.80 | 5,075 | -0.20(-0.69%) |
Jan 04, 2022 | 30.20 | 30.40 | 28.80 | 29.00 | 8,711 | -1.20(-3.97%) |
Jan 03, 2022 | 29.40 | 30.80 | 29.20 | 30.20 | 6,224 | +0.20(+0.67%) |
Dec 31, 2021 | 27.40 | 30.20 | 27.40 | 30.00 | 17,649 | +2.40(+8.70%) |
Dec 30, 2021 | 29.40 | 30.20 | 26.40 | 27.60 | 45,559 | -2.00(-6.76%) |
Dec 29, 2021 | 30.00 | 31.20 | 29.60 | 29.60 | 4,998 | -0.20(-0.67%) |
Dec 28, 2021 | 31.00 | 31.76 | 29.60 | 29.80 | 5,845 | -1.60(-5.10%) |
Dec 27, 2021 | 32.00 | 32.00 | 30.80 | 31.40 | 1,535 | +0.60(+1.95%) |
Dec 23, 2021 | 30.80 | 32.80 | 30.80 | 30.80 | 3,753 | -0.52(-1.67%) |
Dec 22, 2021 | 31.60 | 31.60 | 30.40 | 31.32 | 4,076 | +0.72(+2.36%) |
Dec 21, 2021 | 31.20 | 32.00 | 30.24 | 30.60 | 1,179 | -0.40(-1.29%) |
Dec 20, 2021 | 30.20 | 31.00 | 30.20 | 31.00 | 763 | +0.40(+1.31%) |
Dec 17, 2021 | 29.80 | 31.60 | 29.67 | 30.60 | 2,986 | +0.40(+1.32%) |
Dec 16, 2021 | 29.80 | 30.80 | 29.80 | 30.20 | 2,767 | +0.19(+0.65%) |
Dec 15, 2021 | 31.00 | 31.00 | 30.01 | 30.01 | 3,051 | -0.19(-0.64%) |
Dec 14, 2021 | 30.80 | 31.54 | 29.00 | 30.20 | 6,301 | -0.80(-2.58%) |
Dec 13, 2021 | 30.80 | 31.20 | 30.80 | 31.00 | 1,524 | -0.20(-0.64%) |
Dec 10, 2021 | 31.89 | 31.89 | 30.47 | 31.20 | 1,118 | -0.80(-2.50%) |
Dec 09, 2021 | 30.60 | 33.25 | 30.60 | 32.00 | 11,802 | +0.80(+2.56%) |
Dec 08, 2021 | 31.40 | 31.60 | 30.40 | 31.20 | 2,625 | +0.60(+1.96%) |
Dec 07, 2021 | 30.00 | 30.99 | 29.80 | 30.60 | 1,385 | +0.40(+1.32%) |
Dec 06, 2021 | 30.60 | 32.00 | 29.80 | 30.20 | 4,659 | -0.90(-2.89%) |
Dec 03, 2021 | 32.40 | 32.40 | 30.00 | 31.10 | 5,843 | -0.70(-2.20%) |
Dec 02, 2021 | 33.40 | 33.40 | 31.20 | 31.80 | 3,040 | -1.40(-4.22%) |
Dec 01, 2021 | 33.60 | 34.00 | 33.00 | 33.20 | 7,023 | +0.60(+1.84%) |
Nov 30, 2021 | 31.00 | 32.80 | 31.00 | 32.60 | 5,291 | +0.80(+2.52%) |
Nov 29, 2021 | 33.40 | 33.40 | 30.80 | 31.80 | 2,364 | -1.80(-5.36%) |
Nov 26, 2021 | 32.60 | 33.69 | 32.00 | 33.60 | 5,088 | +0.00(+0.00%) |
Nov 24, 2021 | 32.00 | 33.80 | 32.00 | 33.60 | 4,640 | +2.00(+6.33%) |
Nov 23, 2021 | 28.60 | 32.20 | 28.60 | 31.60 | 4,596 | +3.00(+10.49%) |
Nov 22, 2021 | 30.00 | 30.05 | 27.60 | 28.60 | 17,180 | -1.80(-5.92%) |
Nov 19, 2021 | 31.00 | 31.30 | 30.20 | 30.40 | 1,379 | -0.40(-1.30%) |
Nov 18, 2021 | 32.80 | 31.20 | 30.40 | 30.80 | 11,411 | -2.00(-6.10%) |
Nov 17, 2021 | 32.60 | 33.20 | 32.20 | 32.80 | 4,064 | +0.00(+0.00%) |
Nov 16, 2021 | 32.60 | 33.00 | 31.80 | 32.80 | 3,923 | -0.20(-0.61%) |
Nov 15, 2021 | 33.20 | 33.48 | 32.40 | 33.00 | 1,216 | -0.20(-0.60%) |
Nov 12, 2021 | 33.40 | 33.60 | 32.40 | 33.20 | 4,157 | -0.20(-0.60%) |
Nov 11, 2021 | 33.60 | 34.00 | 33.40 | 33.40 | 858 | -0.20(-0.60%) |
Nov 10, 2021 | 34.00 | 33.60 | 3,686 | -0.40(-1.18%) | ||
Nov 09, 2021 | 33.40 | 34.00 | 33.40 | 34.00 | 4,043 | +0.80(+2.41%) |
Nov 08, 2021 | 33.60 | 34.00 | 33.20 | 33.20 | 4,028 | -0.40(-1.19%) |
Nov 05, 2021 | 33.60 | 33.80 | 33.60 | 33.60 | 5,109 | +0.00(+0.00%) |
Nov 04, 2021 | 33.35 | 34.60 | 33.35 | 33.60 | 4,154 | -0.24(-0.71%) |
Nov 03, 2021 | 33.20 | 34.20 | 33.20 | 33.84 | 906 | +0.64(+1.93%) |
Nov 02, 2021 | 33.20 | 33.80 | 32.60 | 33.20 | 3,923 | +0.20(+0.61%) |
Nov 01, 2021 | 33.20 | 33.80 | 33.00 | 33.00 | 7,474 | -0.20(-0.60%) |
Oct 29, 2021 | 33.80 | 33.90 | 31.43 | 33.20 | 7,050 | -0.80(-2.35%) |
Oct 28, 2021 | 33.00 | 34.80 | 32.40 | 34.00 | 10,769 | +0.80(+2.41%) |
Oct 27, 2021 | 33.80 | 33.80 | 33.03 | 33.20 | 6,893 | -0.80(-2.35%) |
Oct 26, 2021 | 34.60 | 34.00 | 2,651 | -0.80(-2.30%) | ||
Oct 25, 2021 | 34.00 | 35.40 | 33.60 | 34.80 | 6,250 | +1.00(+2.96%) |
Oct 22, 2021 | 33.40 | 36.59 | 32.00 | 33.80 | 12,441 | +0.00(+0.00%) |
Oct 21, 2021 | 34.00 | 34.40 | 33.20 | 33.80 | 6,391 | -0.80(-2.31%) |
Oct 20, 2021 | 34.40 | 34.80 | 33.80 | 34.60 | 4,619 | +0.64(+1.87%) |
Oct 19, 2021 | 33.00 | 34.00 | 33.00 | 33.96 | 1,760 | +0.40(+1.18%) |
Oct 18, 2021 | 33.00 | 35.00 | 32.23 | 33.57 | 1,881 | +0.57(+1.72%) |
Oct 15, 2021 | 33.40 | 33.40 | 32.20 | 33.00 | 5,196 | +0.20(+0.61%) |
Oct 14, 2021 | 33.40 | 34.40 | 32.80 | 32.80 | 5,573 | -1.00(-2.96%) |
Oct 13, 2021 | 31.80 | 33.80 | 31.60 | 33.80 | 4,195 | +1.80(+5.62%) |
Oct 12, 2021 | 31.60 | 32.00 | 30.01 | 32.00 | 5,609 | +0.80(+2.56%) |
Oct 11, 2021 | 31.80 | 32.10 | 31.00 | 31.20 | 5,719 | -1.00(-3.11%) |
Oct 08, 2021 | 32.80 | 32.80 | 30.80 | 32.20 | 6,083 | -0.80(-2.41%) |
Oct 07, 2021 | 32.80 | 33.40 | 32.60 | 33.00 | 3,015 | -0.00(-0.01%) |
Oct 06, 2021 | 33.20 | 33.64 | 32.60 | 33.00 | 3,409 | -0.60(-1.79%) |
Oct 05, 2021 | 34.00 | 34.80 | 32.60 | 33.60 | 2,823 | -0.20(-0.59%) |
Oct 04, 2021 | 34.40 | 34.40 | 32.40 | 33.80 | 3,442 | -0.20(-0.59%) |
Oct 01, 2021 | 33.20 | 34.60 | 32.01 | 34.00 | 10,929 | +1.40(+4.29%) |
Sep 30, 2021 | 33.00 | 34.00 | 32.60 | 32.60 | 7,223 | -0.80(-2.40%) |
Sep 29, 2021 | 33.60 | 33.60 | 32.40 | 33.40 | 7,296 | -0.40(-1.18%) |
Sep 28, 2021 | 34.00 | 34.80 | 33.00 | 33.80 | 7,736 | -0.80(-2.31%) |
Sep 27, 2021 | 33.80 | 35.17 | 33.80 | 34.60 | 3,112 | +0.60(+1.76%) |
Sep 24, 2021 | 34.00 | 35.00 | 33.40 | 34.00 | 6,652 | +0.00(+0.00%) |
Sep 23, 2021 | 34.40 | 35.00 | 33.00 | 34.00 | 9,542 | -0.40(-1.16%) |
Sep 22, 2021 | 35.80 | 35.80 | 33.61 | 34.40 | 5,207 | -0.80(-2.27%) |
Sep 21, 2021 | 35.20 | 35.20 | 33.80 | 35.20 | 4,440 | +0.40(+1.16%) |
Sep 20, 2021 | 35.80 | 35.80 | 34.20 | 34.80 | 4,949 | -1.40(-3.87%) |
Sep 17, 2021 | 35.60 | 36.60 | 34.40 | 36.20 | 4,285 | +0.20(+0.56%) |
Sep 16, 2021 | 36.40 | 36.60 | 35.40 | 36.00 | 3,947 | -0.80(-2.17%) |
Sep 15, 2021 | 34.80 | 37.00 | 33.60 | 36.80 | 7,181 | +2.00(+5.75%) |
Sep 14, 2021 | 35.40 | 36.40 | 34.60 | 34.80 | 2,232 | -0.60(-1.69%) |
Sep 13, 2021 | 37.00 | 37.00 | 35.00 | 35.40 | 9,469 | -0.80(-2.21%) |
Sep 10, 2021 | 35.80 | 36.60 | 35.20 | 36.20 | 9,134 | +1.00(+2.84%) |
Sep 09, 2021 | 34.60 | 35.60 | 34.60 | 35.20 | 1,811 | +0.20(+0.57%) |
Sep 08, 2021 | 35.40 | 36.00 | 34.00 | 35.00 | 6,517 | -0.80(-2.23%) |
Sep 07, 2021 | 36.60 | 37.20 | 35.00 | 35.80 | 4,816 | -1.20(-3.24%) |
Sep 03, 2021 | 37.00 | 37.20 | 35.80 | 37.00 | 4,184 | +0.60(+1.65%) |
Sep 02, 2021 | 37.00 | 37.40 | 35.60 | 36.40 | 5,201 | -1.00(-2.67%) |