Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.00 | 14.01 | 10.86 | 13.42 | 11,732 | -0.07(-0.54%) |
Aug 30, 2022 | 14.00 | 14.00 | 13.43 | 13.49 | 4,315 | -0.31(-2.23%) |
Aug 29, 2022 | 14.39 | 14.92 | 13.47 | 13.80 | 8,189 | -0.58(-4.03%) |
Aug 26, 2022 | 14.00 | 14.56 | 13.50 | 14.38 | 8,580 | +0.01(+0.03%) |
Aug 25, 2022 | 14.57 | 14.57 | 14.00 | 14.38 | 4,077 | +0.12(+0.88%) |
Aug 24, 2022 | 13.57 | 14.70 | 13.44 | 14.25 | 5,675 | +0.40(+2.89%) |
Aug 23, 2022 | 13.75 | 14.49 | 13.75 | 13.85 | 9,029 | -0.03(-0.18%) |
Aug 22, 2022 | 15.00 | 15.00 | 13.78 | 13.88 | 7,816 | -0.88(-5.93%) |
Aug 19, 2022 | 15.00 | 15.02 | 14.42 | 14.75 | 7,449 | -0.01(-0.07%) |
Aug 18, 2022 | 14.25 | 15.25 | 13.76 | 14.76 | 34,660 | +0.51(+3.58%) |
Aug 17, 2022 | 13.75 | 14.70 | 13.75 | 14.25 | 7,847 | -0.08(-0.56%) |
Aug 16, 2022 | 14.71 | 15.00 | 14.25 | 14.33 | 7,210 | -0.54(-3.66%) |
Aug 15, 2022 | 15.00 | 15.24 | 14.25 | 14.88 | 7,037 | +0.50(+3.46%) |
Aug 12, 2022 | 15.00 | 15.00 | 13.75 | 14.38 | 8,108 | +0.06(+0.44%) |
Aug 11, 2022 | 14.70 | 15.25 | 14.25 | 14.31 | 6,995 | -0.38(-2.60%) |
Aug 10, 2022 | 14.75 | 15.45 | 13.79 | 14.70 | 7,654 | -0.02(-0.12%) |
Aug 09, 2022 | 14.50 | 15.62 | 14.50 | 14.71 | 8,709 | -0.12(-0.81%) |
Aug 08, 2022 | 15.50 | 16.20 | 14.63 | 14.84 | 23,198 | -0.29(-1.92%) |
Aug 05, 2022 | 14.01 | 15.20 | 13.51 | 15.12 | 18,320 | +1.17(+8.38%) |
Aug 04, 2022 | 15.25 | 15.75 | 11.25 | 13.96 | 38,120 | -1.04(-6.97%) |
Aug 03, 2022 | 15.25 | 15.50 | 14.47 | 15.00 | 14,876 | +0.48(+3.34%) |
Aug 02, 2022 | 15.00 | 15.62 | 14.50 | 14.52 | 15,147 | -0.62(-4.13%) |
Aug 01, 2022 | 16.25 | 16.50 | 14.54 | 15.14 | 30,446 | -1.11(-6.83%) |
Jul 29, 2022 | 15.75 | 17.00 | 15.43 | 16.25 | 31,485 | +0.80(+5.20%) |
Jul 28, 2022 | 15.70 | 16.00 | 15.10 | 15.45 | 16,544 | +0.05(+0.32%) |
Jul 27, 2022 | 14.75 | 15.50 | 13.75 | 15.40 | 29,788 | +0.01(+0.03%) |
Jul 26, 2022 | 16.50 | 16.95 | 14.97 | 15.39 | 29,347 | -1.88(-10.90%) |
Jul 25, 2022 | 18.95 | 19.56 | 17.00 | 17.27 | 63,060 | -1.23(-6.65%) |
Jul 22, 2022 | 20.25 | 20.50 | 18.26 | 18.50 | 67,098 | -2.34(-11.20%) |
Jul 21, 2022 | 23.25 | 23.17 | 17.64 | 20.84 | 203,059 | -3.66(-14.94%) |
Jul 20, 2022 | 34.75 | 39.25 | 22.00 | 24.50 | 411,870 | -21.50(-46.74%) |
Jul 19, 2022 | 47.75 | 52.00 | 45.00 | 46.00 | 79,032 | +1.00(+2.22%) |
Jul 18, 2022 | 43.50 | 47.50 | 41.75 | 45.00 | 48,140 | +4.25(+10.43%) |
Jul 15, 2022 | 45.75 | 47.50 | 40.25 | 40.75 | 43,754 | -2.75(-6.32%) |
Jul 14, 2022 | 45.00 | 48.00 | 37.50 | 43.50 | 62,039 | -0.25(-0.57%) |
Jul 13, 2022 | 38.25 | 44.25 | 37.00 | 43.75 | 58,236 | +6.25(+16.67%) |
Jul 12, 2022 | 33.00 | 42.25 | 33.00 | 37.50 | 66,723 | +5.75(+18.11%) |
Jul 11, 2022 | 32.25 | 32.75 | 29.88 | 31.75 | 31,261 | +0.00(+0.00%) |
Jul 08, 2022 | 32.00 | 32.75 | 31.25 | 31.75 | 9,209 | -0.25(-0.78%) |
Jul 07, 2022 | 31.00 | 32.75 | 30.75 | 32.00 | 12,241 | +1.00(+3.23%) |
Jul 06, 2022 | 32.25 | 32.50 | 30.00 | 31.00 | 9,665 | -1.12(-3.50%) |
Jul 05, 2022 | 30.75 | 32.25 | 30.00 | 32.12 | 8,545 | +2.12(+7.08%) |
Jul 01, 2022 | 33.50 | 33.50 | 29.75 | 30.00 | 10,993 | -3.50(-10.45%) |
Jun 30, 2022 | 32.00 | 33.50 | 30.75 | 33.50 | 13,029 | +2.25(+7.20%) |
Jun 29, 2022 | 28.25 | 31.25 | 28.25 | 31.25 | 13,373 | +3.25(+11.61%) |
Jun 28, 2022 | 31.75 | 32.75 | 25.97 | 28.00 | 58,168 | -2.75(-8.94%) |
Jun 27, 2022 | 32.50 | 32.50 | 30.05 | 30.75 | 18,210 | +1.00(+3.36%) |
Jun 24, 2022 | 30.50 | 31.25 | 29.25 | 29.75 | 13,592 | -1.00(-3.25%) |
Jun 23, 2022 | 31.00 | 32.82 | 29.75 | 30.75 | 10,468 | -1.00(-3.15%) |
Jun 22, 2022 | 30.59 | 33.25 | 30.59 | 31.75 | 4,941 | -0.25(-0.78%) |
Jun 21, 2022 | 33.75 | 34.50 | 31.25 | 32.00 | 9,371 | -0.50(-1.54%) |
Jun 17, 2022 | 31.50 | 34.50 | 31.25 | 32.50 | 8,166 | +0.75(+2.36%) |
Jun 16, 2022 | 30.50 | 32.50 | 30.00 | 31.75 | 13,672 | +0.50(+1.60%) |
Jun 15, 2022 | 30.25 | 32.00 | 30.00 | 31.25 | 5,333 | +0.75(+2.46%) |
Jun 14, 2022 | 32.75 | 35.25 | 29.50 | 30.50 | 23,491 | -2.50(-7.58%) |
Jun 13, 2022 | 33.50 | 33.75 | 31.25 | 33.00 | 6,210 | -1.25(-3.65%) |
Jun 10, 2022 | 37.25 | 37.25 | 30.75 | 34.25 | 24,700 | -2.25(-6.16%) |
Jun 09, 2022 | 37.50 | 37.75 | 36.00 | 36.50 | 4,560 | -0.75(-2.01%) |
Jun 08, 2022 | 38.25 | 39.75 | 35.75 | 37.25 | 35,779 | +1.50(+4.20%) |
Jun 07, 2022 | 34.75 | 38.69 | 33.25 | 35.75 | 15,505 | +1.00(+2.88%) |
Jun 06, 2022 | 34.50 | 36.19 | 33.05 | 34.75 | 9,518 | +1.25(+3.73%) |
Jun 03, 2022 | 34.75 | 36.62 | 31.75 | 33.50 | 13,674 | -1.25(-3.60%) |
Jun 02, 2022 | 31.00 | 34.75 | 31.00 | 34.75 | 2,330 | +3.00(+9.45%) |
Jun 01, 2022 | 31.75 | 32.25 | 30.50 | 31.75 | 2,311 | +0.25(+0.79%) |
May 31, 2022 | 31.75 | 32.25 | 31.25 | 31.50 | 1,316 | -0.25(-0.79%) |
May 27, 2022 | 32.75 | 35.00 | 28.25 | 31.75 | 16,272 | -1.00(-3.05%) |
May 26, 2022 | 33.50 | 34.25 | 31.75 | 32.75 | 5,356 | -0.50(-1.50%) |
May 25, 2022 | 32.00 | 33.75 | 31.25 | 33.25 | 1,529 | +0.50(+1.53%) |
May 24, 2022 | 33.75 | 34.75 | 31.00 | 32.75 | 5,378 | -1.50(-4.38%) |
May 23, 2022 | 34.00 | 36.50 | 33.25 | 34.25 | 6,398 | +0.25(+0.74%) |
May 20, 2022 | 36.75 | 36.75 | 33.50 | 34.00 | 2,849 | -0.25(-0.73%) |
May 19, 2022 | 34.25 | 35.38 | 33.50 | 34.25 | 1,843 | +0.25(+0.74%) |
May 18, 2022 | 36.00 | 37.85 | 30.50 | 34.00 | 5,330 | -3.00(-8.11%) |
May 17, 2022 | 38.00 | 38.75 | 34.75 | 37.00 | 4,478 | +1.50(+4.23%) |
May 16, 2022 | 33.00 | 35.75 | 32.75 | 35.50 | 3,081 | +3.50(+10.94%) |
May 13, 2022 | 32.50 | 33.14 | 31.25 | 32.00 | 1,237 | -0.25(-0.78%) |
May 12, 2022 | 30.25 | 35.00 | 28.50 | 32.25 | 6,395 | +2.00(+6.61%) |
May 11, 2022 | 30.00 | 31.25 | 28.75 | 30.25 | 6,005 | +0.50(+1.68%) |
May 10, 2022 | 32.56 | 33.00 | 29.40 | 29.75 | 4,815 | -2.75(-8.46%) |
May 09, 2022 | 33.25 | 34.25 | 30.25 | 32.50 | 5,863 | -0.75(-2.26%) |
May 06, 2022 | 33.50 | 36.17 | 32.12 | 33.25 | 6,814 | -0.25(-0.75%) |
May 05, 2022 | 35.25 | 37.00 | 33.00 | 33.50 | 6,176 | -1.25(-3.60%) |
May 04, 2022 | 36.50 | 36.50 | 34.25 | 34.75 | 3,752 | -1.00(-2.80%) |
May 03, 2022 | 37.54 | 37.54 | 35.00 | 35.75 | 1,462 | -1.75(-4.67%) |
May 02, 2022 | 35.25 | 37.75 | 34.25 | 37.50 | 5,084 | +2.25(+6.38%) |
Apr 29, 2022 | 34.50 | 35.75 | 34.25 | 35.25 | 2,978 | +0.25(+0.71%) |
Apr 28, 2022 | 37.75 | 37.75 | 34.00 | 35.00 | 4,848 | -2.00(-5.41%) |
Apr 27, 2022 | 38.00 | 38.55 | 36.00 | 37.00 | 2,419 | -1.75(-4.52%) |
Apr 26, 2022 | 40.75 | 41.25 | 37.25 | 38.75 | 2,505 | -2.25(-5.49%) |
Apr 25, 2022 | 40.00 | 41.50 | 37.25 | 41.00 | 13,556 | +0.00(+0.00%) |
Apr 22, 2022 | 42.00 | 43.00 | 40.75 | 41.00 | 4,726 | +0.25(+0.61%) |
Apr 21, 2022 | 43.25 | 44.50 | 40.75 | 40.75 | 4,182 | -2.75(-6.32%) |
Apr 20, 2022 | 43.75 | 45.94 | 43.00 | 43.50 | 4,279 | -1.25(-2.79%) |
Apr 19, 2022 | 42.50 | 45.00 | 42.24 | 44.75 | 2,150 | +2.50(+5.92%) |
Apr 18, 2022 | 43.75 | 44.50 | 41.50 | 42.25 | 2,439 | -1.50(-3.43%) |
Apr 14, 2022 | 42.25 | 43.75 | 41.25 | 43.75 | 5,911 | +2.00(+4.79%) |
Apr 13, 2022 | 42.00 | 43.25 | 41.50 | 41.75 | 2,617 | +0.25(+0.60%) |
Apr 12, 2022 | 44.00 | 45.00 | 40.25 | 41.50 | 5,011 | -2.12(-4.87%) |
Apr 11, 2022 | 41.00 | 47.00 | 39.70 | 43.62 | 10,234 | +3.12(+7.72%) |
Apr 08, 2022 | 45.00 | 46.50 | 39.25 | 40.50 | 20,930 | -5.00(-10.99%) |
Apr 07, 2022 | 50.25 | 50.25 | 45.25 | 45.50 | 4,430 | -0.75(-1.62%) |
Apr 06, 2022 | 50.75 | 52.17 | 46.25 | 46.25 | 7,582 | -5.50(-10.63%) |
Apr 05, 2022 | 52.25 | 56.62 | 51.00 | 51.75 | 6,748 | -1.50(-2.82%) |
Apr 04, 2022 | 51.25 | 54.25 | 50.25 | 53.25 | 4,146 | +2.50(+4.93%) |
Apr 01, 2022 | 49.25 | 52.50 | 48.00 | 50.75 | 4,705 | +0.50(+1.00%) |
Mar 31, 2022 | 50.25 | 55.00 | 49.50 | 50.25 | 6,985 | +0.25(+0.50%) |
Mar 30, 2022 | 50.00 | 50.75 | 49.00 | 50.00 | 1,543 | +1.00(+2.04%) |
Mar 29, 2022 | 47.50 | 51.25 | 47.50 | 49.00 | 3,064 | -0.25(-0.51%) |
Mar 28, 2022 | 50.50 | 52.75 | 49.00 | 49.25 | 2,910 | -1.75(-3.43%) |
Mar 25, 2022 | 52.00 | 52.27 | 50.00 | 51.00 | 1,666 | -1.00(-1.92%) |
Mar 24, 2022 | 53.00 | 53.50 | 50.50 | 52.00 | 2,228 | -1.00(-1.89%) |
Mar 23, 2022 | 50.75 | 54.00 | 50.01 | 53.00 | 2,346 | +1.50(+2.91%) |
Mar 22, 2022 | 51.00 | 52.50 | 50.25 | 51.50 | 2,034 | +1.50(+3.00%) |
Mar 21, 2022 | 47.50 | 52.50 | 47.50 | 50.00 | 3,170 | +3.00(+6.38%) |
Mar 18, 2022 | 48.00 | 49.50 | 47.00 | 47.00 | 2,242 | -1.25(-2.59%) |
Mar 17, 2022 | 48.75 | 50.50 | 47.75 | 48.25 | 2,294 | +0.50(+1.05%) |
Mar 16, 2022 | 45.00 | 48.75 | 45.00 | 47.75 | 1,861 | +2.00(+4.37%) |
Mar 15, 2022 | 44.75 | 47.24 | 44.75 | 45.75 | 2,767 | +0.75(+1.67%) |
Mar 14, 2022 | 47.75 | 48.25 | 45.00 | 45.00 | 1,848 | -1.75(-3.74%) |
Mar 11, 2022 | 45.00 | 47.75 | 44.75 | 46.75 | 3,264 | +1.75(+3.89%) |
Mar 10, 2022 | 45.99 | 47.24 | 44.25 | 45.00 | 2,309 | -0.75(-1.64%) |
Mar 09, 2022 | 47.50 | 48.25 | 45.75 | 45.75 | 2,445 | -1.75(-3.68%) |
Mar 08, 2022 | 48.25 | 49.00 | 46.25 | 47.50 | 4,888 | +1.00(+2.15%) |
Mar 07, 2022 | 46.25 | 49.25 | 46.01 | 46.50 | 8,554 | -0.50(-1.06%) |
Mar 04, 2022 | 46.25 | 53.00 | 44.25 | 47.00 | 11,578 | -1.75(-3.59%) |
Mar 03, 2022 | 49.50 | 50.25 | 47.50 | 48.75 | 3,958 | -1.50(-2.99%) |
Mar 02, 2022 | 50.25 | 51.25 | 47.50 | 50.25 | 6,684 | -0.25(-0.50%) |
Mar 01, 2022 | 52.25 | 52.50 | 50.00 | 50.50 | 1,224 | -1.00(-1.94%) |
Feb 28, 2022 | 52.50 | 54.00 | 49.75 | 51.50 | 5,798 | -0.50(-0.96%) |
Feb 25, 2022 | 55.00 | 54.53 | 51.25 | 52.00 | 2,339 | -2.50(-4.59%) |
Feb 24, 2022 | 50.00 | 54.50 | 49.27 | 54.50 | 4,257 | +4.50(+9.00%) |
Feb 23, 2022 | 51.00 | 51.50 | 49.00 | 50.00 | 2,371 | +0.50(+1.01%) |
Feb 22, 2022 | 52.00 | 52.00 | 49.50 | 49.50 | 1,879 | -1.75(-3.41%) |
Feb 18, 2022 | 51.25 | 0 | -2.75(-5.09%) | |||
Feb 17, 2022 | 54.25 | 58.31 | 52.25 | 54.00 | 2,633 | +0.00(+0.00%) |
Feb 16, 2022 | 55.00 | 55.00 | 51.75 | 54.00 | 3,040 | -0.50(-0.92%) |
Feb 15, 2022 | 54.75 | 55.25 | 52.75 | 54.50 | 3,775 | +0.75(+1.40%) |
Feb 14, 2022 | 55.75 | 56.25 | 53.50 | 53.75 | 2,138 | -0.50(-0.92%) |
Feb 11, 2022 | 59.75 | 61.85 | 53.50 | 54.25 | 13,053 | -8.75(-13.89%) |
Feb 10, 2022 | 59.50 | 63.00 | 55.50 | 63.00 | 10,145 | +2.00(+3.28%) |
Feb 09, 2022 | 64.75 | 65.50 | 58.75 | 61.00 | 6,864 | +1.00(+1.67%) |
Feb 08, 2022 | 59.00 | 60.00 | 56.92 | 60.00 | 1,878 | +1.25(+2.13%) |
Feb 07, 2022 | 59.75 | 61.75 | 57.50 | 58.75 | 2,118 | -1.25(-2.08%) |
Feb 04, 2022 | 52.50 | 60.00 | 52.12 | 60.00 | 2,957 | +7.00(+13.21%) |
Feb 03, 2022 | 54.50 | 51.50 | 53.00 | 2,495 | -2.00(-3.64%) | |
Feb 02, 2022 | 56.25 | 57.75 | 53.00 | 55.00 | 2,026 | -1.25(-2.22%) |
Feb 01, 2022 | 54.00 | 56.75 | 51.25 | 56.25 | 6,097 | +4.25(+8.17%) |
Jan 31, 2022 | 53.75 | 51.75 | 52.00 | 4,445 | -1.75(-3.26%) | |
Jan 28, 2022 | 56.25 | 56.25 | 52.50 | 53.75 | 2,943 | -2.25(-4.02%) |
Jan 27, 2022 | 56.50 | 57.75 | 52.50 | 56.00 | 6,556 | -1.00(-1.75%) |
Jan 26, 2022 | 56.75 | 59.75 | 53.75 | 57.00 | 5,712 | -0.25(-0.44%) |
Jan 25, 2022 | 57.00 | 59.75 | 56.75 | 57.25 | 3,001 | -1.50(-2.55%) |
Jan 24, 2022 | 56.50 | 59.25 | 51.75 | 58.75 | 8,316 | +0.25(+0.43%) |
Jan 21, 2022 | 61.25 | 62.25 | 56.00 | 58.50 | 8,442 | -3.75(-6.02%) |
Jan 20, 2022 | 63.00 | 65.50 | 61.25 | 62.25 | 4,250 | -0.50(-0.80%) |
Jan 19, 2022 | 61.75 | 63.00 | 60.25 | 62.75 | 4,756 | +0.50(+0.80%) |
Jan 18, 2022 | 65.50 | 65.75 | 61.10 | 62.25 | 4,014 | -3.25(-4.96%) |
Jan 14, 2022 | 65.50 | 0 | +2.38(+3.76%) | |||
Jan 13, 2022 | 65.00 | 67.50 | 62.50 | 63.12 | 6,276 | -1.88(-2.88%) |
Jan 12, 2022 | 67.00 | 68.75 | 63.75 | 65.00 | 3,877 | -2.75(-4.06%) |
Jan 11, 2022 | 66.00 | 70.00 | 65.75 | 67.75 | 3,705 | +1.75(+2.65%) |
Jan 10, 2022 | 64.50 | 68.00 | 62.75 | 66.00 | 4,285 | +1.25(+1.93%) |
Jan 07, 2022 | 64.50 | 65.75 | 62.50 | 64.75 | 3,270 | +0.75(+1.17%) |
Jan 06, 2022 | 63.25 | 64.62 | 60.00 | 64.00 | 6,394 | +1.50(+2.40%) |
Jan 05, 2022 | 64.75 | 66.80 | 62.50 | 62.50 | 5,833 | -3.25(-4.94%) |
Jan 04, 2022 | 68.50 | 69.67 | 63.75 | 65.75 | 4,632 | -3.25(-4.71%) |
Jan 03, 2022 | 65.61 | 71.25 | 65.61 | 69.00 | 6,089 | +1.50(+2.22%) |
Dec 31, 2021 | 66.75 | 70.75 | 65.25 | 67.50 | 7,001 | +0.75(+1.12%) |
Dec 30, 2021 | 63.75 | 68.00 | 63.75 | 66.75 | 4,137 | +3.75(+5.95%) |
Dec 29, 2021 | 63.50 | 64.50 | 60.50 | 63.00 | 4,039 | +0.75(+1.20%) |
Dec 28, 2021 | 65.50 | 66.00 | 61.25 | 62.25 | 5,029 | -3.75(-5.68%) |
Dec 27, 2021 | 68.75 | 70.00 | 65.24 | 66.00 | 2,911 | -3.50(-5.04%) |
Dec 23, 2021 | 67.75 | 72.50 | 66.75 | 69.50 | 4,192 | +1.50(+2.21%) |
Dec 22, 2021 | 76.00 | 76.25 | 67.25 | 68.00 | 11,169 | -3.25(-4.56%) |
Dec 21, 2021 | 66.75 | 72.25 | 66.75 | 71.25 | 3,621 | +4.25(+6.34%) |
Dec 20, 2021 | 66.25 | 69.50 | 64.25 | 67.00 | 9,275 | +1.25(+1.90%) |
Dec 17, 2021 | 63.00 | 67.25 | 60.00 | 65.75 | 5,604 | +2.25(+3.54%) |
Dec 16, 2021 | 69.00 | 69.00 | 63.50 | 63.50 | 2,708 | -3.75(-5.58%) |
Dec 15, 2021 | 65.75 | 68.75 | 62.00 | 67.25 | 5,690 | +2.25(+3.46%) |
Dec 14, 2021 | 65.75 | 68.25 | 63.25 | 65.00 | 4,987 | -0.75(-1.14%) |
Dec 13, 2021 | 68.75 | 68.75 | 65.75 | 65.75 | 2,507 | -3.00(-4.36%) |
Dec 10, 2021 | 71.50 | 72.25 | 67.75 | 68.75 | 2,350 | -1.75(-2.48%) |
Dec 09, 2021 | 72.50 | 73.98 | 70.25 | 70.50 | 2,752 | -3.00(-4.08%) |
Dec 08, 2021 | 69.25 | 73.75 | 66.47 | 73.50 | 4,898 | +4.25(+6.14%) |
Dec 07, 2021 | 66.75 | 70.00 | 66.75 | 69.25 | 2,839 | +3.25(+4.92%) |
Dec 06, 2021 | 67.50 | 68.75 | 63.25 | 66.00 | 3,218 | -0.75(-1.12%) |
Dec 03, 2021 | 66.50 | 67.75 | 63.53 | 66.75 | 5,415 | -0.25(-0.37%) |
Dec 02, 2021 | 65.25 | 68.00 | 63.00 | 67.00 | 9,035 | +1.00(+1.52%) |
Dec 01, 2021 | 70.00 | 72.50 | 65.00 | 66.00 | 9,380 | -3.50(-5.04%) |
Nov 30, 2021 | 65.00 | 73.75 | 63.38 | 69.50 | 22,400 | +5.50(+8.59%) |
Nov 29, 2021 | 71.00 | 72.25 | 61.75 | 64.00 | 45,989 | -7.25(-10.18%) |
Nov 26, 2021 | 72.00 | 74.25 | 70.00 | 71.25 | 1,661 | -2.00(-2.73%) |
Nov 24, 2021 | 67.50 | 78.50 | 67.50 | 73.25 | 10,777 | +3.75(+5.40%) |
Nov 23, 2021 | 67.75 | 71.56 | 66.75 | 69.50 | 5,008 | +1.50(+2.21%) |
Nov 22, 2021 | 75.00 | 76.25 | 67.50 | 68.00 | 18,266 | -7.50(-9.93%) |
Nov 19, 2021 | 78.25 | 79.50 | 75.00 | 75.50 | 3,454 | -1.50(-1.95%) |
Nov 18, 2021 | 86.00 | 88.00 | 76.50 | 77.00 | 8,756 | -5.50(-6.67%) |
Nov 17, 2021 | 79.00 | 85.08 | 78.26 | 82.50 | 9,996 | +2.75(+3.45%) |
Nov 16, 2021 | 79.25 | 81.25 | 77.50 | 79.75 | 7,816 | +0.75(+0.95%) |
Nov 15, 2021 | 81.75 | 83.25 | 77.34 | 79.00 | 9,220 | -3.25(-3.95%) |
Nov 12, 2021 | 83.00 | 83.38 | 81.25 | 82.25 | 2,361 | -1.75(-2.08%) |
Nov 11, 2021 | 83.25 | 85.00 | 81.50 | 84.00 | 5,317 | +1.75(+2.13%) |
Nov 10, 2021 | 86.25 | 82.25 | 17,519 | -0.75(-0.90%) | ||
Nov 09, 2021 | 76.50 | 85.00 | 74.50 | 83.00 | 15,586 | +5.75(+7.44%) |
Nov 08, 2021 | 76.75 | 80.25 | 74.25 | 77.25 | 17,822 | +2.25(+3.00%) |
Nov 05, 2021 | 79.00 | 79.75 | 73.75 | 75.00 | 13,062 | -4.25(-5.36%) |
Nov 04, 2021 | 80.75 | 82.00 | 77.50 | 79.25 | 4,328 | -1.25(-1.55%) |
Nov 03, 2021 | 81.50 | 81.81 | 76.50 | 80.50 | 10,385 | +1.75(+2.22%) |
Nov 02, 2021 | 78.50 | 79.75 | 73.50 | 78.75 | 24,017 | +0.25(+0.32%) |
Nov 01, 2021 | 81.75 | 83.75 | 77.00 | 78.50 | 9,820 | -1.75(-2.18%) |
Oct 29, 2021 | 82.50 | 85.25 | 79.50 | 80.25 | 8,164 | -2.25(-2.73%) |
Oct 28, 2021 | 80.50 | 84.12 | 80.50 | 82.50 | 5,474 | +1.50(+1.85%) |
Oct 27, 2021 | 83.75 | 83.78 | 79.50 | 81.00 | 5,590 | -1.50(-1.82%) |
Oct 26, 2021 | 83.25 | 82.50 | 7,172 | -1.00(-1.20%) | ||
Oct 25, 2021 | 87.50 | 95.50 | 80.25 | 83.50 | 24,803 | -3.50(-4.02%) |
Oct 22, 2021 | 94.25 | 95.50 | 86.75 | 87.00 | 15,892 | -9.25(-9.61%) |
Oct 21, 2021 | 104.25 | 116.25 | 94.00 | 96.25 | 43,316 | -8.25(-7.89%) |
Oct 20, 2021 | 94.50 | 105.00 | 93.25 | 104.50 | 18,634 | +10.75(+11.47%) |
Oct 19, 2021 | 97.25 | 97.25 | 93.28 | 93.75 | 3,479 | -1.00(-1.06%) |
Oct 18, 2021 | 95.25 | 96.75 | 94.00 | 94.75 | 4,280 | -2.25(-2.32%) |
Oct 15, 2021 | 101.25 | 101.25 | 95.00 | 97.00 | 4,604 | -2.75(-2.76%) |
Oct 14, 2021 | 104.75 | 107.09 | 98.50 | 99.75 | 6,962 | -2.75(-2.68%) |
Oct 13, 2021 | 96.00 | 103.00 | 93.50 | 102.50 | 19,669 | +9.00(+9.63%) |
Oct 12, 2021 | 92.50 | 95.00 | 91.00 | 93.50 | 2,951 | +0.75(+0.81%) |
Oct 11, 2021 | 91.75 | 95.75 | 89.00 | 92.75 | 2,752 | +0.25(+0.27%) |
Oct 08, 2021 | 97.75 | 98.21 | 92.50 | 92.50 | 4,870 | -4.25(-4.39%) |
Oct 07, 2021 | 97.00 | 97.25 | 94.25 | 96.75 | 10,220 | +0.00(+0.00%) |
Oct 06, 2021 | 96.75 | 99.50 | 94.75 | 96.75 | 4,881 | -1.75(-1.78%) |
Oct 05, 2021 | 93.25 | 102.75 | 93.12 | 98.50 | 9,593 | +4.50(+4.79%) |
Oct 04, 2021 | 104.50 | 105.50 | 91.25 | 94.00 | 17,298 | -10.25(-9.83%) |
Oct 01, 2021 | 105.75 | 106.73 | 94.25 | 104.25 | 22,205 | -3.00(-2.80%) |
Sep 30, 2021 | 105.00 | 108.75 | 103.25 | 107.25 | 8,919 | +2.75(+2.63%) |
Sep 29, 2021 | 107.50 | 108.75 | 102.25 | 104.50 | 11,670 | -2.75(-2.56%) |
Sep 28, 2021 | 111.75 | 124.75 | 104.00 | 107.25 | 43,933 | -5.75(-5.09%) |
Sep 27, 2021 | 114.25 | 116.25 | 110.00 | 113.00 | 11,846 | -2.75(-2.38%) |
Sep 24, 2021 | 116.50 | 127.00 | 110.25 | 115.75 | 42,058 | -1.00(-0.86%) |
Sep 23, 2021 | 111.00 | 118.50 | 107.50 | 116.75 | 40,947 | +7.00(+6.38%) |
Sep 22, 2021 | 106.50 | 110.00 | 105.50 | 109.75 | 11,228 | +3.75(+3.54%) |
Sep 21, 2021 | 104.00 | 107.45 | 102.50 | 106.00 | 6,447 | +3.00(+2.91%) |
Sep 20, 2021 | 101.75 | 105.00 | 100.50 | 103.00 | 12,030 | -1.75(-1.67%) |
Sep 17, 2021 | 105.25 | 110.75 | 103.25 | 104.75 | 17,806 | +0.25(+0.24%) |
Sep 16, 2021 | 102.00 | 106.25 | 100.03 | 104.50 | 12,517 | +2.00(+1.95%) |
Sep 15, 2021 | 100.50 | 105.00 | 98.05 | 102.50 | 8,337 | +2.75(+2.76%) |
Sep 14, 2021 | 102.75 | 105.00 | 99.75 | 99.75 | 8,119 | -2.25(-2.21%) |
Sep 13, 2021 | 103.75 | 104.75 | 97.75 | 102.00 | 9,570 | -1.50(-1.45%) |
Sep 10, 2021 | 103.75 | 107.50 | 102.25 | 103.50 | 9,837 | -0.25(-0.24%) |
Sep 09, 2021 | 112.25 | 113.95 | 99.25 | 103.75 | 23,909 | -7.75(-6.95%) |
Sep 08, 2021 | 111.50 | 114.75 | 107.79 | 111.50 | 16,091 | -2.25(-1.98%) |
Sep 07, 2021 | 108.50 | 119.38 | 107.50 | 113.75 | 25,350 | +5.00(+4.60%) |
Sep 03, 2021 | 108.00 | 109.50 | 105.50 | 108.75 | 6,340 | +1.00(+0.93%) |
Sep 02, 2021 | 105.50 | 108.75 | 103.25 | 107.75 | 14,837 | +4.50(+4.36%) |