Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 27.00 | 27.40 | 26.82 | 27.30 | 7,090 | +0.56(+2.09%) |
Aug 30, 2022 | 28.00 | 28.00 | 26.65 | 26.74 | 5,499 | -0.84(-3.05%) |
Aug 29, 2022 | 28.67 | 28.67 | 27.58 | 27.58 | 2,483 | -1.09(-3.80%) |
Aug 26, 2022 | 28.47 | 28.67 | 28.06 | 28.67 | 6,854 | +0.08(+0.28%) |
Aug 25, 2022 | 28.62 | 29.27 | 28.59 | 28.59 | 3,881 | -0.04(-0.14%) |
Aug 24, 2022 | 30.09 | 30.19 | 28.50 | 28.63 | 17,563 | -1.44(-4.79%) |
Aug 23, 2022 | 30.39 | 30.46 | 30.00 | 30.07 | 4,866 | -0.27(-0.89%) |
Aug 22, 2022 | 32.00 | 32.00 | 30.34 | 30.34 | 5,382 | -1.72(-5.36%) |
Aug 19, 2022 | 33.48 | 33.48 | 32.00 | 32.06 | 6,612 | -0.62(-1.90%) |
Aug 18, 2022 | 32.75 | 33.10 | 32.50 | 32.68 | 5,230 | -0.46(-1.38%) |
Aug 17, 2022 | 33.15 | 33.40 | 32.35 | 33.14 | 3,020 | +0.09(+0.26%) |
Aug 16, 2022 | 33.75 | 33.75 | 32.91 | 33.05 | 9,646 | -0.85(-2.51%) |
Aug 15, 2022 | 29.99 | 33.90 | 29.99 | 33.90 | 21,582 | +3.91(+13.04%) |
Aug 12, 2022 | 28.76 | 30.43 | 28.75 | 29.99 | 13,320 | -0.01(-0.03%) |
Aug 11, 2022 | 30.00 | 30.57 | 29.19 | 30.00 | 20,132 | +0.00(+0.00%) |
Aug 10, 2022 | 29.00 | 30.00 | 28.80 | 30.00 | 18,226 | +1.19(+4.13%) |
Aug 09, 2022 | 28.79 | 29.12 | 28.60 | 28.81 | 3,066 | +0.02(+0.07%) |
Aug 08, 2022 | 28.64 | 28.86 | 28.64 | 28.79 | 2,293 | +0.15(+0.54%) |
Aug 05, 2022 | 28.93 | 28.93 | 28.33 | 28.64 | 3,890 | +0.04(+0.12%) |
Aug 04, 2022 | 29.30 | 29.30 | 28.60 | 28.60 | 3,450 | -0.45(-1.57%) |
Aug 03, 2022 | 29.04 | 29.37 | 28.53 | 29.05 | 4,936 | -0.09(-0.29%) |
Aug 02, 2022 | 29.80 | 29.80 | 29.14 | 29.14 | 7,938 | -0.90(-3.00%) |
Aug 01, 2022 | 30.48 | 30.48 | 29.66 | 30.04 | 4,081 | -0.38(-1.25%) |
Jul 29, 2022 | 30.20 | 30.53 | 29.61 | 30.42 | 3,894 | +0.23(+0.76%) |
Jul 28, 2022 | 30.19 | 30.19 | 30.19 | 30.19 | 865 | -0.06(-0.20%) |
Jul 27, 2022 | 29.83 | 30.44 | 29.55 | 30.25 | 11,358 | +0.06(+0.21%) |
Jul 26, 2022 | 29.55 | 30.19 | 29.55 | 30.19 | 1,517 | +0.58(+1.95%) |
Jul 25, 2022 | 30.00 | 30.03 | 29.56 | 29.61 | 5,179 | +0.04(+0.14%) |
Jul 22, 2022 | 29.32 | 29.65 | 29.15 | 29.57 | 3,916 | +0.22(+0.75%) |
Jul 21, 2022 | 29.85 | 29.85 | 29.26 | 29.35 | 2,897 | -0.50(-1.67%) |
Jul 20, 2022 | 29.15 | 30.16 | 29.15 | 29.85 | 4,876 | +0.73(+2.50%) |
Jul 19, 2022 | 29.25 | 29.75 | 29.05 | 29.12 | 6,164 | +0.10(+0.34%) |
Jul 18, 2022 | 30.27 | 30.65 | 29.02 | 29.02 | 12,957 | -1.03(-3.43%) |
Jul 15, 2022 | 30.20 | 30.53 | 29.75 | 30.05 | 3,051 | +0.11(+0.37%) |
Jul 14, 2022 | 30.00 | 30.01 | 29.94 | 29.94 | 1,431 | -0.41(-1.35%) |
Jul 13, 2022 | 29.92 | 30.95 | 29.92 | 30.35 | 820 | +0.09(+0.30%) |
Jul 12, 2022 | 30.21 | 30.77 | 30.21 | 30.26 | 2,365 | -0.54(-1.75%) |
Jul 11, 2022 | 30.50 | 31.30 | 29.97 | 30.80 | 14,333 | +0.06(+0.20%) |
Jul 08, 2022 | 31.33 | 31.33 | 30.69 | 30.74 | 3,915 | -0.95(-3.00%) |
Jul 07, 2022 | 31.62 | 31.74 | 30.85 | 31.69 | 12,959 | -0.11(-0.35%) |
Jul 06, 2022 | 32.00 | 32.18 | 31.03 | 31.80 | 5,747 | -0.30(-0.93%) |
Jul 05, 2022 | 32.70 | 32.70 | 32.04 | 32.10 | 5,613 | -0.90(-2.73%) |
Jul 01, 2022 | 33.22 | 33.30 | 32.56 | 33.00 | 3,069 | -0.15(-0.45%) |
Jun 30, 2022 | 33.82 | 33.82 | 32.47 | 33.15 | 6,805 | -0.07(-0.21%) |
Jun 29, 2022 | 33.06 | 33.47 | 33.06 | 33.22 | 2,020 | -0.85(-2.49%) |
Jun 28, 2022 | 34.82 | 34.82 | 33.45 | 34.07 | 7,621 | +0.62(+1.85%) |
Jun 27, 2022 | 33.60 | 33.65 | 33.12 | 33.45 | 2,142 | +0.05(+0.15%) |
Jun 24, 2022 | 33.00 | 34.30 | 33.00 | 33.40 | 4,434 | +0.79(+2.42%) |
Jun 23, 2022 | 33.85 | 34.25 | 32.36 | 32.61 | 6,506 | -0.74(-2.22%) |
Jun 22, 2022 | 34.15 | 35.08 | 33.15 | 33.35 | 7,073 | -0.92(-2.68%) |
Jun 21, 2022 | 33.70 | 35.74 | 33.65 | 34.27 | 21,831 | +1.15(+3.47%) |
Jun 17, 2022 | 34.44 | 34.45 | 33.12 | 33.12 | 9,504 | -0.75(-2.20%) |
Jun 16, 2022 | 34.02 | 34.50 | 33.34 | 33.87 | 7,291 | -1.04(-2.99%) |
Jun 15, 2022 | 34.87 | 35.27 | 34.15 | 34.91 | 21,528 | +1.20(+3.56%) |
Jun 14, 2022 | 32.83 | 34.28 | 31.99 | 33.71 | 13,269 | +1.11(+3.40%) |
Jun 13, 2022 | 32.75 | 33.30 | 32.32 | 32.60 | 12,314 | -0.16(-0.48%) |
Jun 10, 2022 | 33.10 | 33.65 | 32.44 | 32.76 | 2,886 | -0.38(-1.15%) |
Jun 09, 2022 | 33.10 | 34.71 | 33.09 | 33.14 | 2,960 | -0.48(-1.43%) |
Jun 08, 2022 | 34.10 | 34.74 | 33.62 | 33.62 | 3,090 | -1.26(-3.61%) |
Jun 07, 2022 | 33.06 | 35.73 | 33.06 | 34.88 | 8,685 | +1.38(+4.12%) |
Jun 06, 2022 | 33.40 | 34.25 | 32.75 | 33.50 | 8,564 | -0.11(-0.33%) |
Jun 03, 2022 | 34.75 | 34.75 | 33.32 | 33.61 | 2,104 | -0.99(-2.86%) |
Jun 02, 2022 | 35.48 | 35.48 | 34.60 | 34.60 | 8,622 | -0.50(-1.42%) |
Jun 01, 2022 | 36.35 | 36.35 | 34.50 | 35.10 | 9,088 | -0.32(-0.90%) |
May 31, 2022 | 33.79 | 35.78 | 33.10 | 35.42 | 11,872 | +1.67(+4.95%) |
May 27, 2022 | 34.05 | 35.80 | 31.68 | 33.75 | 7,775 | -0.70(-2.03%) |
May 26, 2022 | 31.74 | 35.33 | 31.15 | 34.45 | 31,887 | +2.70(+8.50%) |
May 24, 2022 | 31.75 | 658 | -0.45(-1.40%) | |||
May 23, 2022 | 32.65 | 32.83 | 30.58 | 32.20 | 35,829 | +0.08(+0.25%) |
May 20, 2022 | 32.89 | 32.89 | 32.12 | 32.12 | 917 | -0.23(-0.71%) |
May 19, 2022 | 30.00 | 33.56 | 30.00 | 32.35 | 53,853 | +2.23(+7.40%) |
May 18, 2022 | 32.55 | 33.15 | 29.50 | 30.12 | 55,933 | -2.60(-7.95%) |
May 17, 2022 | 33.16 | 33.16 | 32.50 | 32.72 | 6,388 | +0.02(+0.06%) |
May 16, 2022 | 34.00 | 34.00 | 32.70 | 32.70 | 8,022 | -1.92(-5.55%) |
May 13, 2022 | 33.24 | 35.20 | 33.24 | 34.62 | 24,520 | +1.77(+5.39%) |
May 12, 2022 | 32.41 | 33.70 | 30.34 | 32.85 | 20,558 | +0.74(+2.30%) |
May 11, 2022 | 33.70 | 33.70 | 32.11 | 32.11 | 5,055 | -1.89(-5.55%) |
May 10, 2022 | 34.19 | 34.48 | 34.00 | 34.00 | 2,071 | -0.25(-0.74%) |
May 09, 2022 | 34.00 | 35.25 | 34.00 | 34.25 | 9,972 | -0.10(-0.29%) |
May 06, 2022 | 36.06 | 36.06 | 34.04 | 34.35 | 3,758 | -0.85(-2.41%) |
May 05, 2022 | 35.82 | 35.82 | 34.89 | 35.20 | 3,231 | +0.01(+0.03%) |
May 04, 2022 | 34.90 | 35.41 | 34.64 | 35.19 | 1,297 | +0.34(+0.98%) |
May 03, 2022 | 35.05 | 35.64 | 34.67 | 34.85 | 1,666 | -0.21(-0.60%) |
May 02, 2022 | 35.98 | 37.24 | 35.06 | 35.06 | 33,215 | -0.39(-1.10%) |
Apr 29, 2022 | 36.21 | 36.25 | 34.53 | 35.45 | 11,323 | -0.52(-1.45%) |
Apr 28, 2022 | 36.25 | 36.25 | 35.27 | 35.97 | 7,359 | +0.30(+0.83%) |
Apr 27, 2022 | 34.40 | 36.43 | 34.40 | 35.67 | 41,481 | +1.31(+3.83%) |
Apr 26, 2022 | 35.11 | 35.11 | 34.35 | 34.36 | 3,490 | -1.04(-2.94%) |
Apr 25, 2022 | 34.35 | 35.65 | 34.35 | 35.40 | 19,402 | +0.94(+2.73%) |
Apr 22, 2022 | 35.00 | 37.72 | 34.10 | 34.46 | 8,969 | -0.17(-0.49%) |
Apr 21, 2022 | 35.08 | 35.25 | 34.21 | 34.63 | 16,057 | +0.17(+0.49%) |
Apr 20, 2022 | 34.91 | 35.28 | 34.34 | 34.46 | 5,607 | -0.10(-0.29%) |
Apr 19, 2022 | 35.95 | 35.95 | 34.14 | 34.56 | 16,710 | -1.04(-2.92%) |
Apr 18, 2022 | 34.70 | 36.59 | 34.15 | 35.60 | 31,280 | +1.57(+4.61%) |
Apr 14, 2022 | 34.03 | 34.03 | 34.03 | 34.03 | 385 | -0.93(-2.66%) |
Apr 13, 2022 | 34.35 | 35.86 | 34.05 | 34.96 | 25,179 | +0.82(+2.40%) |
Apr 12, 2022 | 35.60 | 35.60 | 33.60 | 34.14 | 10,464 | -0.26(-0.77%) |
Apr 11, 2022 | 34.34 | 34.95 | 33.91 | 34.40 | 1,850 | -0.09(-0.25%) |
Apr 08, 2022 | 34.75 | 35.24 | 34.48 | 34.49 | 4,201 | -0.47(-1.34%) |
Apr 07, 2022 | 34.85 | 35.00 | 34.34 | 34.96 | 3,571 | +0.17(+0.49%) |
Apr 06, 2022 | 36.00 | 36.10 | 34.70 | 34.79 | 17,019 | -1.75(-4.79%) |
Apr 05, 2022 | 36.99 | 36.99 | 36.40 | 36.54 | 3,491 | -0.49(-1.32%) |
Apr 04, 2022 | 37.59 | 37.59 | 36.73 | 37.03 | 3,229 | -0.24(-0.64%) |
Apr 01, 2022 | 37.72 | 37.90 | 36.72 | 37.27 | 7,425 | -0.48(-1.27%) |
Mar 31, 2022 | 35.89 | 38.49 | 35.55 | 37.75 | 27,840 | +1.85(+5.17%) |
Mar 30, 2022 | 36.01 | 36.14 | 35.70 | 35.90 | 5,062 | -0.64(-1.77%) |
Mar 29, 2022 | 37.01 | 38.20 | 35.16 | 36.54 | 24,613 | -1.01(-2.69%) |
Mar 28, 2022 | 36.70 | 37.60 | 35.22 | 37.55 | 11,423 | +0.38(+1.02%) |
Mar 25, 2022 | 36.40 | 37.17 | 36.11 | 37.17 | 3,143 | +0.38(+1.03%) |
Mar 24, 2022 | 35.85 | 37.19 | 35.85 | 36.79 | 12,688 | +1.49(+4.22%) |
Mar 23, 2022 | 36.41 | 37.09 | 35.11 | 35.30 | 11,506 | -1.59(-4.31%) |
Mar 22, 2022 | 37.00 | 37.31 | 36.69 | 36.89 | 4,874 | +0.06(+0.16%) |
Mar 21, 2022 | 37.00 | 37.46 | 36.82 | 36.83 | 6,083 | -0.19(-0.51%) |
Mar 18, 2022 | 35.85 | 38.65 | 35.85 | 37.02 | 22,868 | +0.93(+2.58%) |
Mar 17, 2022 | 36.35 | 36.66 | 36.02 | 36.09 | 5,027 | -0.61(-1.66%) |
Mar 16, 2022 | 37.98 | 38.55 | 36.45 | 36.70 | 13,692 | -0.83(-2.21%) |
Mar 15, 2022 | 37.76 | 38.07 | 37.20 | 37.53 | 2,554 | +0.03(+0.08%) |
Mar 14, 2022 | 38.85 | 39.10 | 37.50 | 37.50 | 5,459 | -1.30(-3.35%) |
Mar 11, 2022 | 38.79 | 38.80 | 38.38 | 38.80 | 2,278 | +0.01(+0.03%) |
Mar 10, 2022 | 38.01 | 38.79 | 37.90 | 38.79 | 923 | +0.40(+1.04%) |
Mar 09, 2022 | 37.70 | 38.39 | 37.70 | 38.39 | 1,103 | +0.79(+2.10%) |
Mar 08, 2022 | 38.20 | 38.30 | 37.60 | 37.60 | 4,442 | -0.48(-1.26%) |
Mar 07, 2022 | 40.61 | 40.61 | 38.00 | 38.08 | 5,628 | -1.92(-4.80%) |
Mar 04, 2022 | 40.30 | 40.30 | 40.00 | 40.00 | 1,613 | -0.30(-0.74%) |
Mar 03, 2022 | 39.85 | 40.30 | 39.61 | 40.30 | 2,818 | +0.07(+0.17%) |
Mar 02, 2022 | 39.64 | 40.23 | 39.00 | 40.23 | 4,431 | +0.58(+1.46%) |
Mar 01, 2022 | 38.05 | 41.17 | 37.86 | 39.65 | 3,672 | +1.65(+4.34%) |
Feb 28, 2022 | 37.92 | 38.45 | 37.61 | 38.00 | 8,156 | +0.11(+0.29%) |
Feb 25, 2022 | 38.39 | 38.90 | 37.89 | 37.89 | 25,947 | -0.59(-1.53%) |
Feb 24, 2022 | 37.47 | 38.91 | 37.16 | 38.48 | 10,543 | -0.03(-0.08%) |
Feb 23, 2022 | 38.73 | 38.85 | 38.50 | 38.51 | 2,504 | +0.54(+1.42%) |
Feb 22, 2022 | 38.58 | 38.67 | 37.97 | 37.97 | 3,462 | -0.63(-1.63%) |
Feb 18, 2022 | 38.60 | 0 | -0.60(-1.53%) | |||
Feb 17, 2022 | 39.00 | 39.48 | 38.80 | 39.20 | 6,904 | -0.10(-0.26%) |
Feb 16, 2022 | 38.65 | 39.94 | 38.33 | 39.30 | 7,662 | +0.35(+0.90%) |
Feb 15, 2022 | 39.15 | 39.41 | 37.92 | 38.95 | 13,129 | +0.61(+1.59%) |
Feb 14, 2022 | 38.71 | 39.05 | 38.29 | 38.34 | 8,830 | -0.35(-0.90%) |
Feb 11, 2022 | 37.75 | 39.40 | 37.59 | 38.69 | 10,077 | +0.70(+1.83%) |
Feb 10, 2022 | 38.00 | 38.59 | 37.75 | 37.99 | 3,499 | -0.21(-0.54%) |
Feb 09, 2022 | 38.78 | 39.24 | 38.14 | 38.20 | 9,497 | +0.08(+0.21%) |
Feb 08, 2022 | 37.90 | 39.26 | 37.60 | 38.12 | 28,550 | +0.22(+0.58%) |
Feb 07, 2022 | 38.50 | 38.50 | 37.80 | 37.90 | 11,459 | -1.10(-2.82%) |
Feb 04, 2022 | 38.88 | 40.30 | 38.60 | 39.00 | 14,702 | +0.23(+0.59%) |
Feb 03, 2022 | 39.59 | 40.62 | 38.65 | 38.77 | 17,335 | -2.14(-5.23%) |
Feb 02, 2022 | 39.59 | 42.18 | 39.00 | 40.91 | 27,403 | +1.03(+2.58%) |
Feb 01, 2022 | 37.90 | 39.88 | 37.90 | 39.88 | 17,440 | +1.99(+5.25%) |
Jan 31, 2022 | 38.27 | 37.89 | 21,359 | -0.71(-1.84%) | ||
Jan 28, 2022 | 39.00 | 40.13 | 36.59 | 38.60 | 33,561 | -0.70(-1.78%) |
Jan 27, 2022 | 40.40 | 41.90 | 39.10 | 39.30 | 23,129 | -2.12(-5.12%) |
Jan 26, 2022 | 42.28 | 42.45 | 40.09 | 41.42 | 10,102 | -0.30(-0.72%) |
Jan 25, 2022 | 42.42 | 42.95 | 40.25 | 41.72 | 19,036 | -1.11(-2.59%) |
Jan 24, 2022 | 41.03 | 44.14 | 40.24 | 42.83 | 21,888 | +1.55(+3.75%) |
Jan 21, 2022 | 44.30 | 44.30 | 41.10 | 41.28 | 7,594 | -0.96(-2.27%) |
Jan 20, 2022 | 42.00 | 42.31 | 41.39 | 42.24 | 6,733 | +1.07(+2.60%) |
Jan 19, 2022 | 39.71 | 41.24 | 39.71 | 41.17 | 2,769 | +0.77(+1.91%) |
Jan 18, 2022 | 39.74 | 41.47 | 39.70 | 40.40 | 3,471 | +0.88(+2.23%) |
Jan 14, 2022 | 39.52 | 0 | -0.16(-0.40%) | |||
Jan 13, 2022 | 38.85 | 40.03 | 38.85 | 39.68 | 4,100 | +1.19(+3.09%) |
Jan 12, 2022 | 38.39 | 39.83 | 38.39 | 38.49 | 2,211 | +0.04(+0.10%) |
Jan 11, 2022 | 39.43 | 39.55 | 37.93 | 38.45 | 5,192 | -0.80(-2.04%) |
Jan 10, 2022 | 40.88 | 40.88 | 39.50 | 39.25 | 5,273 | -1.97(-4.78%) |
Jan 07, 2022 | 41.60 | 41.60 | 41.22 | 41.22 | 2,606 | -0.33(-0.79%) |
Jan 06, 2022 | 41.22 | 41.55 | 40.93 | 41.55 | 862 | +1.03(+2.54%) |
Jan 05, 2022 | 39.53 | 40.92 | 39.50 | 40.52 | 7,515 | +1.11(+2.82%) |
Jan 04, 2022 | 39.00 | 39.65 | 38.63 | 39.41 | 3,767 | +0.51(+1.31%) |
Jan 03, 2022 | 37.61 | 38.90 | 37.61 | 38.90 | 10,023 | +1.88(+5.08%) |
Dec 31, 2021 | 37.02 | 37.48 | 36.62 | 37.02 | 2,720 | +0.33(+0.90%) |
Dec 30, 2021 | 36.73 | 37.02 | 36.35 | 36.69 | 3,186 | +0.49(+1.35%) |
Dec 29, 2021 | 36.05 | 36.90 | 35.23 | 36.20 | 5,404 | -0.09(-0.25%) |
Dec 28, 2021 | 35.64 | 37.00 | 35.63 | 36.29 | 8,830 | +1.15(+3.27%) |
Dec 27, 2021 | 37.00 | 37.00 | 34.70 | 35.14 | 11,372 | -2.21(-5.92%) |
Dec 23, 2021 | 37.35 | 37.35 | 36.30 | 37.35 | 3,667 | +0.13(+0.35%) |
Dec 22, 2021 | 38.20 | 38.20 | 37.19 | 37.22 | 5,212 | -0.53(-1.40%) |
Dec 21, 2021 | 37.10 | 37.96 | 37.10 | 37.75 | 4,484 | +0.86(+2.33%) |
Dec 20, 2021 | 36.45 | 37.63 | 36.10 | 36.89 | 6,119 | +0.09(+0.24%) |
Dec 17, 2021 | 38.23 | 38.76 | 36.70 | 36.80 | 9,787 | -1.88(-4.86%) |
Dec 16, 2021 | 37.53 | 38.68 | 37.53 | 38.68 | 13,802 | +1.13(+3.01%) |
Dec 15, 2021 | 36.73 | 37.96 | 36.47 | 37.55 | 8,916 | +0.45(+1.21%) |
Dec 14, 2021 | 36.72 | 37.20 | 36.37 | 37.10 | 12,112 | +0.23(+0.62%) |
Dec 13, 2021 | 37.05 | 37.26 | 36.14 | 36.87 | 7,760 | -0.53(-1.42%) |
Dec 10, 2021 | 37.57 | 38.00 | 37.32 | 37.40 | 3,951 | +0.14(+0.38%) |
Dec 09, 2021 | 37.24 | 37.57 | 36.98 | 37.26 | 6,320 | -0.23(-0.61%) |
Dec 08, 2021 | 37.00 | 37.50 | 37.00 | 37.49 | 4,101 | +0.72(+1.96%) |
Dec 07, 2021 | 37.20 | 37.88 | 35.49 | 36.77 | 11,989 | +0.37(+1.02%) |
Dec 06, 2021 | 36.45 | 38.56 | 35.95 | 36.40 | 4,219 | -0.07(-0.19%) |
Dec 03, 2021 | 37.30 | 37.40 | 35.79 | 36.47 | 7,598 | -0.83(-2.23%) |
Dec 02, 2021 | 37.04 | 37.80 | 35.75 | 37.30 | 4,315 | +0.68(+1.86%) |
Dec 01, 2021 | 37.43 | 38.00 | 36.62 | 36.62 | 2,481 | +0.04(+0.11%) |
Nov 30, 2021 | 38.66 | 38.71 | 36.58 | 36.58 | 3,029 | -2.04(-5.28%) |
Nov 29, 2021 | 40.41 | 40.41 | 38.35 | 38.62 | 8,624 | -0.51(-1.30%) |
Nov 26, 2021 | 39.90 | 39.92 | 39.13 | 39.13 | 8,405 | -1.52(-3.74%) |
Nov 24, 2021 | 41.11 | 41.35 | 39.74 | 40.65 | 10,365 | -0.95(-2.28%) |
Nov 23, 2021 | 42.68 | 44.50 | 41.60 | 41.60 | 4,522 | -0.95(-2.23%) |
Nov 22, 2021 | 42.74 | 43.88 | 41.75 | 42.55 | 11,017 | -0.26(-0.61%) |
Nov 19, 2021 | 43.49 | 43.49 | 42.81 | 42.81 | 4,501 | -0.72(-1.65%) |
Nov 18, 2021 | 44.71 | 44.50 | 43.51 | 43.53 | 18,039 | -1.47(-3.27%) |
Nov 17, 2021 | 44.50 | 45.21 | 43.48 | 45.00 | 23,247 | +0.54(+1.21%) |
Nov 16, 2021 | 42.67 | 45.13 | 41.02 | 44.46 | 21,854 | +1.77(+4.15%) |
Nov 15, 2021 | 42.04 | 42.75 | 41.10 | 42.69 | 8,076 | +0.68(+1.62%) |
Nov 12, 2021 | 41.79 | 42.12 | 41.46 | 42.01 | 4,460 | +0.22(+0.53%) |
Nov 11, 2021 | 41.00 | 41.79 | 40.72 | 41.79 | 6,189 | +0.82(+2.00%) |
Nov 10, 2021 | 40.85 | 40.97 | 13,268 | +0.18(+0.44%) | ||
Nov 09, 2021 | 41.03 | 41.35 | 39.75 | 40.79 | 12,497 | -0.50(-1.21%) |
Nov 08, 2021 | 41.09 | 41.83 | 39.96 | 41.29 | 23,720 | -0.02(-0.05%) |
Nov 05, 2021 | 41.50 | 42.46 | 40.50 | 41.31 | 29,301 | -0.05(-0.12%) |
Nov 04, 2021 | 40.47 | 41.99 | 40.00 | 41.36 | 31,297 | +1.27(+3.17%) |
Nov 03, 2021 | 36.75 | 40.46 | 36.00 | 40.09 | 40,598 | +3.24(+8.79%) |
Nov 02, 2021 | 35.77 | 39.00 | 35.70 | 36.85 | 47,629 | +1.21(+3.40%) |
Nov 01, 2021 | 34.67 | 36.62 | 34.21 | 35.64 | 51,756 | +0.97(+2.80%) |
Oct 29, 2021 | 34.10 | 34.67 | 34.01 | 34.67 | 7,807 | +0.22(+0.64%) |
Oct 28, 2021 | 33.45 | 34.78 | 33.24 | 34.45 | 28,021 | +0.98(+2.93%) |
Oct 27, 2021 | 32.87 | 33.90 | 32.85 | 33.47 | 8,779 | +0.09(+0.27%) |
Oct 26, 2021 | 33.00 | 33.38 | 26,494 | +0.74(+2.27%) | ||
Oct 25, 2021 | 35.00 | 35.00 | 31.89 | 32.64 | 62,403 | -2.86(-8.06%) |
Oct 22, 2021 | 36.00 | 36.89 | 35.35 | 35.50 | 35,583 | -3.30(-8.51%) |
Oct 21, 2021 | 39.55 | 40.90 | 38.80 | 38.80 | 16,818 | -0.85(-2.14%) |
Oct 20, 2021 | 40.31 | 40.46 | 39.09 | 39.65 | 2,453 | -0.48(-1.18%) |
Oct 19, 2021 | 39.66 | 40.66 | 39.42 | 40.12 | 5,865 | +0.19(+0.46%) |
Oct 18, 2021 | 39.27 | 39.94 | 39.09 | 39.94 | 7,215 | +0.67(+1.71%) |
Oct 15, 2021 | 40.10 | 40.50 | 39.19 | 39.27 | 8,228 | -0.74(-1.85%) |
Oct 14, 2021 | 40.14 | 40.23 | 39.00 | 40.01 | 8,194 | +0.04(+0.10%) |
Oct 13, 2021 | 40.52 | 40.52 | 39.46 | 39.97 | 3,464 | -0.53(-1.31%) |
Oct 12, 2021 | 39.12 | 40.89 | 39.12 | 40.50 | 13,355 | +1.33(+3.40%) |
Oct 11, 2021 | 38.89 | 39.50 | 38.89 | 39.17 | 13,183 | +0.62(+1.61%) |
Oct 08, 2021 | 38.91 | 39.50 | 37.73 | 38.55 | 11,037 | -0.36(-0.93%) |
Oct 07, 2021 | 39.00 | 39.46 | 38.50 | 38.91 | 24,969 | -0.28(-0.71%) |
Oct 06, 2021 | 40.50 | 40.50 | 37.98 | 39.19 | 19,154 | -1.58(-3.88%) |
Oct 05, 2021 | 42.00 | 42.10 | 40.29 | 40.77 | 14,362 | -0.55(-1.33%) |
Oct 04, 2021 | 40.10 | 41.61 | 39.92 | 41.32 | 25,655 | +1.42(+3.56%) |
Oct 01, 2021 | 39.57 | 40.15 | 39.01 | 39.90 | 17,330 | +1.00(+2.57%) |
Sep 30, 2021 | 38.52 | 39.05 | 38.45 | 38.90 | 10,807 | +0.52(+1.35%) |
Sep 29, 2021 | 38.87 | 39.30 | 37.32 | 38.38 | 6,784 | -0.22(-0.57%) |
Sep 28, 2021 | 39.40 | 39.45 | 37.92 | 38.60 | 11,083 | -0.83(-2.10%) |
Sep 27, 2021 | 38.30 | 40.53 | 38.30 | 39.43 | 13,528 | +1.28(+3.36%) |
Sep 24, 2021 | 36.70 | 38.43 | 36.70 | 38.15 | 11,822 | +1.19(+3.22%) |
Sep 23, 2021 | 36.96 | 37.25 | 35.69 | 36.96 | 5,740 | +0.34(+0.93%) |
Sep 22, 2021 | 36.20 | 37.63 | 35.50 | 36.62 | 10,694 | +0.47(+1.30%) |
Sep 21, 2021 | 37.60 | 37.60 | 36.05 | 36.15 | 5,693 | -0.36(-0.99%) |
Sep 20, 2021 | 37.20 | 37.85 | 36.34 | 36.51 | 13,387 | -1.46(-3.85%) |
Sep 17, 2021 | 37.73 | 38.41 | 37.35 | 37.97 | 11,953 | +0.47(+1.25%) |
Sep 16, 2021 | 37.00 | 37.80 | 36.98 | 37.50 | 9,338 | +0.05(+0.13%) |
Sep 15, 2021 | 37.45 | 37.86 | 37.45 | 37.45 | 2,745 | +0.20(+0.54%) |
Sep 14, 2021 | 37.48 | 37.48 | 37.04 | 37.25 | 10,466 | -0.37(-0.98%) |
Sep 13, 2021 | 37.20 | 37.95 | 37.20 | 37.62 | 10,578 | +0.12(+0.32%) |
Sep 10, 2021 | 37.22 | 38.03 | 36.73 | 37.50 | 9,453 | +0.75(+2.04%) |
Sep 09, 2021 | 37.28 | 37.44 | 36.25 | 36.75 | 19,490 | -0.95(-2.52%) |
Sep 08, 2021 | 38.20 | 38.20 | 37.00 | 37.70 | 13,678 | -0.11(-0.29%) |
Sep 07, 2021 | 38.79 | 38.88 | 37.81 | 37.81 | 6,631 | -0.40(-1.05%) |
Sep 03, 2021 | 37.61 | 38.38 | 37.08 | 38.21 | 7,447 | +0.71(+1.89%) |
Sep 02, 2021 | 37.41 | 38.02 | 37.30 | 37.50 | 3,599 | +0.31(+0.82%) |