Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 30.86 | 30.88 | 30.76 | 30.78 | 1,790,897 | -0.08(-0.26%) |
Aug 30, 2022 | 30.87 | 30.90 | 30.82 | 30.86 | 683,264 | -0.01(-0.03%) |
Aug 29, 2022 | 30.81 | 30.92 | 30.80 | 30.87 | 423,805 | +0.00(+0.00%) |
Aug 26, 2022 | 30.93 | 30.94 | 30.84 | 30.87 | 575,519 | -0.06(-0.19%) |
Aug 25, 2022 | 30.92 | 30.95 | 30.85 | 30.93 | 612,076 | +0.01(+0.03%) |
Aug 24, 2022 | 30.81 | 30.97 | 30.79 | 30.92 | 1,330,042 | +0.07(+0.23%) |
Aug 23, 2022 | 30.77 | 30.94 | 30.77 | 30.85 | 1,151,339 | +0.03(+0.10%) |
Aug 22, 2022 | 30.83 | 30.93 | 30.67 | 30.82 | 917,660 | -0.08(-0.26%) |
Aug 19, 2022 | 30.71 | 30.96 | 30.71 | 30.90 | 820,715 | +0.08(+0.26%) |
Aug 18, 2022 | 30.67 | 30.86 | 30.67 | 30.82 | 995,196 | +0.08(+0.26%) |
Aug 17, 2022 | 30.65 | 30.76 | 30.56 | 30.74 | 689,076 | +0.06(+0.20%) |
Aug 16, 2022 | 30.72 | 30.76 | 30.65 | 30.68 | 832,125 | -0.07(-0.23%) |
Aug 15, 2022 | 30.52 | 30.77 | 30.52 | 30.75 | 1,015,935 | +0.08(+0.26%) |
Aug 12, 2022 | 30.56 | 30.75 | 30.55 | 30.67 | 2,203,153 | +0.04(+0.13%) |
Aug 11, 2022 | 30.70 | 30.75 | 30.63 | 30.63 | 1,766,816 | -0.12(-0.39%) |
Aug 10, 2022 | 30.74 | 30.77 | 30.65 | 30.75 | 1,738,891 | +0.06(+0.20%) |
Aug 09, 2022 | 30.52 | 30.69 | 30.52 | 30.69 | 2,255,407 | +0.16(+0.52%) |
Aug 08, 2022 | 30.56 | 30.63 | 30.50 | 30.53 | 3,348,292 | -0.04(-0.13%) |
Aug 05, 2022 | 30.43 | 30.69 | 30.40 | 30.57 | 2,714,171 | -0.02(-0.07%) |
Aug 04, 2022 | 30.64 | 30.79 | 30.52 | 30.59 | 4,534,382 | -0.17(-0.55%) |
Aug 03, 2022 | 30.55 | 30.80 | 30.53 | 30.76 | 19,344,900 | +2.61(+9.27%) |
Aug 02, 2022 | 29.06 | 29.10 | 27.99 | 28.15 | 2,550,048 | -1.55(-5.22%) |
Aug 01, 2022 | 24.70 | 30.69 | 24.43 | 29.70 | 5,676,160 | +4.82(+19.37%) |
Jul 29, 2022 | 24.33 | 24.92 | 24.09 | 24.88 | 749,809 | +0.62(+2.56%) |
Jul 28, 2022 | 22.88 | 24.39 | 22.69 | 24.26 | 714,192 | +1.28(+5.57%) |
Jul 27, 2022 | 22.67 | 23.99 | 22.55 | 22.98 | 879,499 | +0.10(+0.44%) |
Jul 26, 2022 | 21.60 | 22.97 | 21.59 | 22.88 | 841,520 | +0.94(+4.28%) |
Jul 25, 2022 | 24.03 | 24.11 | 20.70 | 21.94 | 3,557,923 | -2.15(-8.92%) |
Jul 22, 2022 | 25.73 | 25.73 | 24.02 | 24.09 | 1,092,664 | -1.59(-6.19%) |
Jul 21, 2022 | 25.75 | 25.96 | 25.15 | 25.68 | 599,484 | -0.07(-0.27%) |
Jul 20, 2022 | 26.12 | 26.75 | 25.25 | 25.75 | 917,317 | -0.34(-1.30%) |
Jul 19, 2022 | 25.83 | 26.89 | 25.81 | 26.09 | 906,707 | +0.32(+1.24%) |
Jul 18, 2022 | 25.87 | 26.92 | 25.62 | 25.77 | 1,220,973 | +0.19(+0.74%) |
Jul 15, 2022 | 26.03 | 26.16 | 24.34 | 25.58 | 1,039,302 | -0.17(-0.66%) |
Jul 14, 2022 | 25.25 | 26.02 | 25.03 | 25.75 | 1,078,951 | +0.20(+0.78%) |
Jul 13, 2022 | 25.15 | 26.37 | 24.63 | 25.55 | 1,834,472 | +0.02(+0.08%) |
Jul 12, 2022 | 23.90 | 25.67 | 23.51 | 25.53 | 1,397,305 | +1.53(+6.38%) |
Jul 11, 2022 | 24.64 | 24.73 | 23.93 | 24.00 | 701,103 | -0.93(-3.73%) |
Jul 08, 2022 | 24.94 | 25.42 | 24.23 | 24.93 | 1,003,946 | -0.02(-0.08%) |
Jul 07, 2022 | 24.49 | 25.01 | 23.71 | 24.95 | 1,152,085 | +0.91(+3.79%) |
Jul 06, 2022 | 23.51 | 24.77 | 23.20 | 24.04 | 2,108,295 | +0.60(+2.56%) |
Jul 05, 2022 | 22.41 | 23.57 | 22.28 | 23.44 | 676,693 | +0.84(+3.72%) |
Jul 01, 2022 | 23.39 | 23.74 | 22.27 | 22.60 | 2,776,880 | -0.80(-3.42%) |
Jun 30, 2022 | 21.85 | 23.70 | 21.59 | 23.40 | 534,377 | +1.13(+5.07%) |
Jun 29, 2022 | 23.58 | 23.78 | 21.16 | 22.27 | 1,089,062 | -1.48(-6.23%) |
Jun 28, 2022 | 23.31 | 24.93 | 23.02 | 23.75 | 1,557,308 | +0.63(+2.72%) |
Jun 27, 2022 | 22.55 | 23.27 | 22.14 | 23.12 | 288,050 | +0.58(+2.57%) |
Jun 24, 2022 | 23.03 | 23.11 | 21.53 | 22.54 | 551,253 | -0.22(-0.97%) |
Jun 23, 2022 | 23.00 | 23.63 | 22.68 | 22.76 | 351,527 | +0.16(+0.71%) |
Jun 22, 2022 | 22.27 | 22.90 | 22.20 | 22.60 | 199,273 | -0.11(-0.48%) |
Jun 21, 2022 | 21.59 | 22.82 | 21.55 | 22.71 | 352,297 | +1.59(+7.53%) |
Jun 17, 2022 | 20.40 | 21.54 | 20.31 | 21.12 | 811,618 | +0.23(+1.10%) |
Jun 16, 2022 | 22.59 | 22.71 | 20.77 | 20.89 | 453,741 | -1.77(-7.81%) |
Jun 15, 2022 | 21.72 | 22.90 | 21.68 | 22.66 | 432,476 | +1.04(+4.81%) |
Jun 14, 2022 | 21.50 | 21.95 | 21.26 | 21.62 | 351,048 | +0.04(+0.19%) |
Jun 13, 2022 | 21.80 | 22.18 | 21.11 | 21.58 | 555,953 | -1.37(-5.97%) |
Jun 10, 2022 | 22.65 | 23.12 | 22.19 | 22.95 | 425,241 | -0.16(-0.69%) |
Jun 09, 2022 | 23.18 | 23.89 | 23.03 | 23.11 | 206,192 | -0.34(-1.45%) |
Jun 08, 2022 | 24.05 | 24.56 | 22.85 | 23.45 | 1,435,275 | -0.99(-4.05%) |
Jun 07, 2022 | 23.70 | 24.77 | 23.70 | 24.44 | 320,919 | +0.38(+1.58%) |
Jun 06, 2022 | 25.00 | 25.08 | 23.75 | 24.06 | 654,070 | -0.70(-2.83%) |
Jun 03, 2022 | 24.13 | 24.95 | 23.61 | 24.76 | 750,218 | +0.65(+2.70%) |
Jun 02, 2022 | 23.31 | 24.79 | 22.44 | 24.11 | 870,007 | +0.99(+4.28%) |
Jun 01, 2022 | 22.14 | 23.21 | 22.14 | 23.12 | 631,196 | +0.93(+4.19%) |
May 31, 2022 | 22.39 | 22.40 | 21.69 | 22.19 | 523,281 | -0.21(-0.94%) |
May 27, 2022 | 22.02 | 22.84 | 21.68 | 22.40 | 632,202 | +0.57(+2.61%) |
May 26, 2022 | 20.75 | 22.19 | 20.46 | 21.83 | 756,611 | +1.08(+5.20%) |
May 25, 2022 | 20.53 | 20.88 | 20.33 | 20.75 | 307,268 | +0.17(+0.83%) |
May 24, 2022 | 20.89 | 21.02 | 20.31 | 20.58 | 331,914 | -0.44(-2.09%) |
May 23, 2022 | 21.15 | 21.35 | 20.73 | 21.02 | 288,153 | +0.04(+0.19%) |
May 20, 2022 | 21.52 | 21.80 | 20.20 | 20.98 | 321,538 | -0.52(-2.42%) |
May 19, 2022 | 21.05 | 21.73 | 21.05 | 21.50 | 417,585 | +0.26(+1.22%) |
May 18, 2022 | 21.40 | 21.53 | 21.00 | 21.24 | 457,591 | -0.22(-1.03%) |
May 17, 2022 | 21.00 | 21.55 | 20.52 | 21.46 | 538,767 | +0.64(+3.07%) |
May 16, 2022 | 20.26 | 21.29 | 20.20 | 20.82 | 1,052,949 | +0.20(+0.97%) |
May 13, 2022 | 19.01 | 20.62 | 18.66 | 20.62 | 1,437,777 | +1.83(+9.74%) |
May 12, 2022 | 17.25 | 19.17 | 16.73 | 18.79 | 2,221,069 | +2.48(+15.21%) |
May 11, 2022 | 15.77 | 16.41 | 15.77 | 16.31 | 828,749 | +0.43(+2.71%) |
May 10, 2022 | 15.48 | 15.96 | 14.97 | 15.88 | 332,983 | +0.44(+2.85%) |
May 09, 2022 | 16.30 | 16.30 | 15.37 | 15.44 | 193,276 | -1.04(-6.31%) |
May 06, 2022 | 16.49 | 16.81 | 15.84 | 16.48 | 219,870 | -0.06(-0.36%) |
May 05, 2022 | 16.97 | 17.03 | 16.24 | 16.54 | 162,302 | -0.63(-3.67%) |
May 04, 2022 | 16.64 | 17.25 | 16.34 | 17.17 | 266,261 | +0.61(+3.68%) |
May 03, 2022 | 15.46 | 16.62 | 15.37 | 16.56 | 195,740 | +0.88(+5.61%) |
May 02, 2022 | 15.72 | 15.87 | 15.24 | 15.68 | 154,513 | -0.03(-0.19%) |
Apr 29, 2022 | 15.91 | 16.33 | 15.71 | 15.71 | 87,877 | -0.39(-2.42%) |
Apr 28, 2022 | 15.87 | 16.23 | 15.56 | 16.10 | 82,059 | +0.45(+2.88%) |
Apr 27, 2022 | 16.01 | 16.17 | 15.56 | 15.65 | 93,651 | -0.36(-2.25%) |
Apr 26, 2022 | 16.53 | 16.57 | 15.98 | 16.01 | 128,781 | -0.57(-3.44%) |
Apr 25, 2022 | 16.19 | 16.64 | 16.06 | 16.58 | 113,201 | +0.11(+0.67%) |
Apr 22, 2022 | 16.79 | 16.92 | 16.35 | 16.47 | 134,713 | -0.38(-2.26%) |
Apr 21, 2022 | 17.30 | 17.72 | 16.76 | 16.85 | 155,591 | -0.33(-1.92%) |
Apr 20, 2022 | 16.76 | 17.45 | 16.76 | 17.18 | 169,170 | +0.35(+2.08%) |
Apr 19, 2022 | 16.05 | 16.88 | 16.02 | 16.83 | 159,075 | +0.91(+5.72%) |
Apr 18, 2022 | 16.39 | 16.42 | 15.85 | 15.92 | 99,645 | -0.53(-3.22%) |
Apr 14, 2022 | 16.80 | 16.86 | 16.36 | 16.45 | 158,991 | -0.37(-2.20%) |
Apr 13, 2022 | 16.43 | 16.93 | 16.26 | 16.82 | 88,822 | +0.33(+2.00%) |
Apr 12, 2022 | 16.67 | 16.90 | 16.31 | 16.49 | 137,780 | +0.04(+0.24%) |
Apr 11, 2022 | 16.35 | 16.69 | 16.11 | 16.45 | 139,354 | +0.05(+0.30%) |
Apr 08, 2022 | 16.90 | 16.95 | 16.34 | 16.40 | 288,064 | -0.53(-3.13%) |
Apr 07, 2022 | 16.74 | 17.14 | 16.38 | 16.93 | 140,616 | +0.08(+0.47%) |
Apr 06, 2022 | 17.08 | 17.08 | 16.53 | 16.85 | 121,628 | -0.36(-2.09%) |
Apr 05, 2022 | 17.67 | 17.67 | 17.02 | 17.21 | 121,025 | -0.42(-2.38%) |
Apr 04, 2022 | 17.34 | 17.73 | 17.34 | 17.63 | 102,093 | +0.22(+1.26%) |
Apr 01, 2022 | 18.15 | 18.15 | 17.22 | 17.41 | 231,701 | -0.63(-3.49%) |
Mar 31, 2022 | 17.84 | 18.31 | 17.84 | 18.04 | 205,979 | +0.17(+0.95%) |
Mar 30, 2022 | 18.03 | 18.41 | 17.82 | 17.87 | 228,687 | -0.20(-1.11%) |
Mar 29, 2022 | 17.90 | 18.28 | 17.77 | 18.07 | 206,556 | +0.29(+1.63%) |
Mar 28, 2022 | 17.85 | 18.04 | 17.54 | 17.78 | 76,018 | -0.16(-0.89%) |
Mar 25, 2022 | 18.23 | 18.32 | 17.71 | 17.94 | 138,154 | -0.24(-1.32%) |
Mar 24, 2022 | 18.30 | 18.49 | 18.00 | 18.18 | 105,823 | -0.12(-0.66%) |
Mar 23, 2022 | 18.45 | 18.66 | 17.96 | 18.30 | 175,298 | -0.11(-0.60%) |
Mar 22, 2022 | 18.12 | 18.57 | 18.12 | 18.41 | 114,583 | +0.32(+1.77%) |
Mar 21, 2022 | 19.05 | 19.12 | 18.03 | 18.09 | 129,667 | -0.94(-4.94%) |
Mar 18, 2022 | 18.24 | 19.11 | 18.24 | 19.03 | 310,692 | +0.60(+3.26%) |
Mar 17, 2022 | 17.80 | 18.59 | 17.76 | 18.43 | 369,491 | +0.64(+3.60%) |
Mar 16, 2022 | 17.70 | 18.08 | 17.46 | 17.79 | 202,829 | +0.15(+0.85%) |
Mar 15, 2022 | 17.52 | 17.68 | 17.21 | 17.64 | 113,842 | +0.08(+0.46%) |
Mar 14, 2022 | 18.40 | 18.65 | 17.51 | 17.56 | 164,157 | -0.95(-5.13%) |
Mar 11, 2022 | 18.83 | 19.11 | 18.45 | 18.51 | 135,906 | -0.42(-2.22%) |
Mar 10, 2022 | 18.73 | 19.08 | 18.48 | 18.93 | 273,729 | +0.02(+0.11%) |
Mar 09, 2022 | 18.56 | 18.93 | 18.36 | 18.91 | 224,163 | +0.63(+3.45%) |
Mar 08, 2022 | 18.50 | 18.99 | 18.28 | 18.28 | 290,926 | -0.28(-1.51%) |
Mar 07, 2022 | 18.07 | 18.78 | 17.92 | 18.56 | 260,822 | +0.58(+3.23%) |
Mar 04, 2022 | 18.42 | 18.50 | 17.70 | 17.98 | 233,218 | -0.60(-3.23%) |
Mar 03, 2022 | 19.16 | 19.54 | 18.48 | 18.58 | 327,212 | -0.61(-3.18%) |
Mar 02, 2022 | 18.94 | 19.99 | 18.85 | 19.19 | 877,581 | +0.25(+1.32%) |
Mar 01, 2022 | 18.90 | 19.30 | 18.61 | 18.94 | 558,240 | +0.05(+0.26%) |
Feb 28, 2022 | 18.41 | 19.00 | 18.08 | 18.89 | 504,753 | +0.44(+2.38%) |
Feb 25, 2022 | 18.03 | 18.91 | 18.24 | 18.45 | 407,161 | +0.37(+2.05%) |
Feb 24, 2022 | 16.27 | 18.17 | 15.76 | 18.08 | 668,511 | +1.23(+7.30%) |
Feb 23, 2022 | 16.94 | 17.75 | 16.65 | 16.85 | 1,347,455 | +2.30(+15.81%) |
Feb 22, 2022 | 14.75 | 14.91 | 14.52 | 14.55 | 207,590 | -0.30(-2.02%) |
Feb 18, 2022 | 14.85 | 0 | -0.38(-2.50%) | |||
Feb 17, 2022 | 15.20 | 15.49 | 15.14 | 15.23 | 139,507 | -0.17(-1.10%) |
Feb 16, 2022 | 15.10 | 15.51 | 14.84 | 15.40 | 167,613 | +0.31(+2.05%) |
Feb 15, 2022 | 14.78 | 15.15 | 14.77 | 15.09 | 112,356 | +0.53(+3.64%) |
Feb 14, 2022 | 14.79 | 14.92 | 14.43 | 14.56 | 93,247 | -0.16(-1.09%) |
Feb 11, 2022 | 15.19 | 15.43 | 14.67 | 14.72 | 120,660 | -0.39(-2.58%) |
Feb 10, 2022 | 15.18 | 15.55 | 15.06 | 15.11 | 104,397 | -0.32(-2.07%) |
Feb 09, 2022 | 15.11 | 15.46 | 15.11 | 15.43 | 60,059 | +0.41(+2.73%) |
Feb 08, 2022 | 14.71 | 15.07 | 14.63 | 15.02 | 78,937 | +0.32(+2.18%) |
Feb 07, 2022 | 14.49 | 14.78 | 14.42 | 14.70 | 76,447 | +0.13(+0.89%) |
Feb 04, 2022 | 14.89 | 14.98 | 14.46 | 14.57 | 140,971 | -0.35(-2.35%) |
Feb 03, 2022 | 15.09 | 14.92 | 169,616 | -0.32(-2.10%) | ||
Feb 02, 2022 | 14.94 | 15.47 | 14.94 | 15.24 | 166,859 | +0.38(+2.56%) |
Feb 01, 2022 | 14.66 | 14.92 | 14.61 | 14.86 | 241,147 | +0.20(+1.36%) |
Jan 31, 2022 | 13.74 | 14.73 | 14.66 | 301,203 | +0.88(+6.39%) | |
Jan 28, 2022 | 13.81 | 14.00 | 13.44 | 13.78 | 446,278 | -0.11(-0.79%) |
Jan 27, 2022 | 14.43 | 14.86 | 13.88 | 13.89 | 273,697 | -0.37(-2.59%) |
Jan 26, 2022 | 14.43 | 14.55 | 14.04 | 14.26 | 226,428 | +0.01(+0.07%) |
Jan 25, 2022 | 14.35 | 14.57 | 14.11 | 14.25 | 130,031 | -0.29(-1.99%) |
Jan 24, 2022 | 14.18 | 14.57 | 13.71 | 14.54 | 387,215 | +0.04(+0.28%) |
Jan 21, 2022 | 15.09 | 15.21 | 14.49 | 14.50 | 389,843 | -0.69(-4.54%) |
Jan 20, 2022 | 15.86 | 16.10 | 15.13 | 15.19 | 300,527 | -0.54(-3.43%) |
Jan 19, 2022 | 16.00 | 16.22 | 15.72 | 15.73 | 172,550 | -0.18(-1.13%) |
Jan 18, 2022 | 16.14 | 16.25 | 15.83 | 15.91 | 189,953 | -0.56(-3.40%) |
Jan 14, 2022 | 16.47 | 0 | -0.43(-2.54%) | |||
Jan 13, 2022 | 17.17 | 17.31 | 16.90 | 16.90 | 87,953 | -0.16(-0.94%) |
Jan 12, 2022 | 17.50 | 17.74 | 17.02 | 17.06 | 113,042 | -0.30(-1.73%) |
Jan 11, 2022 | 16.92 | 17.38 | 16.71 | 17.36 | 153,491 | +0.38(+2.24%) |
Jan 10, 2022 | 16.76 | 17.01 | 16.48 | 16.98 | 209,803 | +0.06(+0.35%) |
Jan 07, 2022 | 17.14 | 17.34 | 16.87 | 16.92 | 270,904 | -0.17(-0.99%) |
Jan 06, 2022 | 17.37 | 17.48 | 16.82 | 17.09 | 239,829 | -0.15(-0.87%) |
Jan 05, 2022 | 17.41 | 17.45 | 17.07 | 17.24 | 201,952 | -0.08(-0.46%) |
Jan 04, 2022 | 17.79 | 17.79 | 17.10 | 17.32 | 110,256 | -0.37(-2.09%) |
Jan 03, 2022 | 17.72 | 17.92 | 17.03 | 17.69 | 116,111 | +0.07(+0.40%) |
Dec 31, 2021 | 17.38 | 17.90 | 17.38 | 17.62 | 154,911 | +0.24(+1.38%) |
Dec 30, 2021 | 16.91 | 17.65 | 16.91 | 17.38 | 180,893 | +0.41(+2.42%) |
Dec 29, 2021 | 16.91 | 17.19 | 16.66 | 16.97 | 151,472 | +0.06(+0.35%) |
Dec 28, 2021 | 17.14 | 17.36 | 16.88 | 16.91 | 82,031 | -0.36(-2.08%) |
Dec 27, 2021 | 16.71 | 17.47 | 16.71 | 17.27 | 169,325 | +0.36(+2.13%) |
Dec 23, 2021 | 16.80 | 17.03 | 16.59 | 16.91 | 113,746 | +0.11(+0.65%) |
Dec 22, 2021 | 16.70 | 16.84 | 16.41 | 16.80 | 60,563 | +0.09(+0.54%) |
Dec 21, 2021 | 16.46 | 16.83 | 16.39 | 16.71 | 106,825 | +0.43(+2.64%) |
Dec 20, 2021 | 15.76 | 16.35 | 15.57 | 16.28 | 228,220 | +0.18(+1.12%) |
Dec 17, 2021 | 15.80 | 16.32 | 15.78 | 16.10 | 205,587 | +0.10(+0.63%) |
Dec 16, 2021 | 16.41 | 16.71 | 15.98 | 16.00 | 179,738 | -0.22(-1.36%) |
Dec 15, 2021 | 16.09 | 16.28 | 15.84 | 16.22 | 244,903 | +0.03(+0.19%) |
Dec 14, 2021 | 15.83 | 16.31 | 15.83 | 16.19 | 92,002 | +0.15(+0.94%) |
Dec 13, 2021 | 16.25 | 16.48 | 15.98 | 16.04 | 149,603 | -0.36(-2.20%) |
Dec 10, 2021 | 16.92 | 17.07 | 16.31 | 16.40 | 121,443 | -0.35(-2.09%) |
Dec 09, 2021 | 16.94 | 17.27 | 16.61 | 16.75 | 162,990 | -0.24(-1.41%) |
Dec 08, 2021 | 17.00 | 17.30 | 16.86 | 16.99 | 124,702 | -0.04(-0.23%) |
Dec 07, 2021 | 16.80 | 17.12 | 16.79 | 17.03 | 156,370 | +0.50(+3.02%) |
Dec 06, 2021 | 16.33 | 16.77 | 15.63 | 16.53 | 197,581 | +0.30(+1.85%) |
Dec 03, 2021 | 16.85 | 16.98 | 16.15 | 16.23 | 197,808 | -0.62(-3.68%) |
Dec 02, 2021 | 16.75 | 17.00 | 16.42 | 16.85 | 101,688 | +0.09(+0.54%) |
Dec 01, 2021 | 17.60 | 18.00 | 16.73 | 16.76 | 258,136 | -0.69(-3.95%) |
Nov 30, 2021 | 17.70 | 17.70 | 16.95 | 17.45 | 123,509 | -0.25(-1.41%) |
Nov 29, 2021 | 17.52 | 17.84 | 17.34 | 17.70 | 268,357 | +0.36(+2.08%) |
Nov 26, 2021 | 17.34 | 17.35 | 16.83 | 17.34 | 90,087 | -0.42(-2.36%) |
Nov 24, 2021 | 17.64 | 18.13 | 17.64 | 17.76 | 179,717 | -0.11(-0.59%) |
Nov 23, 2021 | 17.95 | 18.56 | 17.80 | 17.87 | 214,508 | -0.12(-0.69%) |
Nov 22, 2021 | 18.18 | 18.59 | 17.81 | 17.99 | 713,306 | -0.18(-0.99%) |
Nov 19, 2021 | 18.19 | 18.43 | 18.10 | 18.17 | 148,377 | -0.18(-0.98%) |
Nov 18, 2021 | 18.56 | 18.39 | 18.25 | 18.35 | 202,952 | -0.31(-1.66%) |
Nov 17, 2021 | 19.21 | 19.34 | 18.66 | 18.66 | 182,576 | -0.36(-1.89%) |
Nov 16, 2021 | 18.45 | 19.12 | 18.31 | 19.02 | 209,094 | +0.44(+2.37%) |
Nov 15, 2021 | 18.90 | 19.20 | 18.54 | 18.58 | 187,298 | -0.32(-1.69%) |
Nov 12, 2021 | 19.06 | 19.61 | 18.76 | 18.90 | 239,871 | -0.12(-0.63%) |
Nov 11, 2021 | 18.30 | 19.11 | 18.17 | 19.02 | 393,059 | +0.44(+2.37%) |
Nov 10, 2021 | 16.80 | 18.75 | 18.58 | 937,169 | +2.53(+15.76%) | |
Nov 09, 2021 | 16.83 | 16.83 | 15.95 | 16.05 | 197,793 | -0.51(-3.08%) |
Nov 08, 2021 | 16.41 | 16.73 | 16.35 | 16.56 | 79,093 | +0.17(+1.04%) |
Nov 05, 2021 | 15.98 | 17.06 | 15.84 | 16.39 | 177,280 | +0.44(+2.76%) |
Nov 04, 2021 | 17.17 | 17.20 | 15.87 | 15.95 | 222,554 | -1.23(-7.16%) |
Nov 03, 2021 | 17.23 | 17.55 | 17.02 | 17.18 | 222,350 | -0.10(-0.58%) |
Nov 02, 2021 | 16.80 | 17.31 | 16.80 | 17.28 | 160,439 | +0.50(+2.98%) |
Nov 01, 2021 | 16.75 | 17.38 | 16.72 | 16.78 | 143,223 | +0.04(+0.24%) |
Oct 29, 2021 | 16.67 | 16.79 | 16.26 | 16.74 | 81,884 | -0.02(-0.12%) |
Oct 28, 2021 | 16.15 | 16.91 | 16.15 | 16.76 | 120,490 | +0.69(+4.29%) |
Oct 27, 2021 | 15.78 | 16.28 | 15.86 | 16.07 | 112,333 | +0.17(+1.07%) |
Oct 26, 2021 | 16.69 | 15.87 | 15.90 | 218,510 | -0.73(-4.39%) | |
Oct 25, 2021 | 16.30 | 16.80 | 16.63 | 127,372 | +0.27(+1.65%) | |
Oct 22, 2021 | 16.51 | 16.58 | 16.21 | 16.36 | 123,694 | -0.18(-1.09%) |
Oct 21, 2021 | 16.67 | 17.07 | 16.49 | 16.54 | 132,686 | -0.20(-1.19%) |
Oct 20, 2021 | 16.29 | 16.78 | 16.21 | 16.74 | 80,681 | +0.45(+2.76%) |
Oct 19, 2021 | 16.20 | 16.32 | 16.02 | 16.29 | 59,227 | +0.07(+0.43%) |
Oct 18, 2021 | 16.32 | 16.33 | 16.04 | 16.22 | 91,514 | -0.11(-0.67%) |
Oct 15, 2021 | 16.11 | 16.48 | 16.04 | 16.33 | 181,653 | +0.28(+1.74%) |
Oct 14, 2021 | 16.07 | 16.25 | 15.78 | 16.05 | 105,582 | +0.09(+0.56%) |
Oct 13, 2021 | 15.91 | 16.00 | 15.81 | 15.96 | 52,251 | +0.15(+0.95%) |
Oct 12, 2021 | 15.50 | 15.82 | 15.44 | 15.81 | 60,941 | +0.33(+2.13%) |
Oct 11, 2021 | 15.43 | 15.86 | 15.30 | 15.48 | 62,676 | +0.00(+0.00%) |
Oct 08, 2021 | 15.71 | 15.92 | 15.46 | 15.48 | 103,303 | -0.20(-1.28%) |
Oct 07, 2021 | 15.14 | 15.85 | 15.03 | 15.68 | 173,150 | +0.77(+5.16%) |
Oct 06, 2021 | 14.90 | 15.09 | 14.43 | 14.91 | 167,831 | -0.02(-0.13%) |
Oct 05, 2021 | 15.09 | 15.42 | 14.86 | 14.93 | 187,177 | -0.18(-1.19%) |
Oct 04, 2021 | 15.50 | 15.66 | 14.94 | 15.11 | 171,761 | -0.37(-2.39%) |
Oct 01, 2021 | 15.53 | 15.53 | 15.22 | 15.48 | 92,213 | -0.02(-0.13%) |
Sep 30, 2021 | 15.05 | 15.54 | 15.05 | 15.50 | 118,983 | +0.45(+2.99%) |
Sep 29, 2021 | 15.58 | 15.58 | 14.99 | 15.05 | 197,064 | -0.45(-2.90%) |
Sep 28, 2021 | 16.12 | 16.39 | 15.50 | 15.50 | 234,083 | -0.72(-4.44%) |
Sep 27, 2021 | 15.97 | 16.29 | 15.91 | 16.22 | 112,547 | +0.20(+1.25%) |
Sep 24, 2021 | 16.14 | 16.41 | 15.93 | 16.02 | 90,915 | -0.21(-1.29%) |
Sep 23, 2021 | 15.92 | 16.26 | 15.92 | 16.23 | 133,284 | +0.38(+2.40%) |
Sep 22, 2021 | 15.35 | 16.07 | 15.35 | 15.85 | 114,863 | +0.53(+3.46%) |
Sep 21, 2021 | 15.54 | 15.75 | 15.32 | 15.32 | 164,055 | -0.07(-0.45%) |
Sep 20, 2021 | 15.33 | 15.61 | 15.10 | 15.39 | 405,043 | -0.23(-1.47%) |
Sep 17, 2021 | 15.43 | 15.80 | 15.40 | 15.62 | 190,590 | +0.28(+1.83%) |
Sep 16, 2021 | 15.07 | 15.47 | 14.86 | 15.34 | 420,053 | +0.39(+2.61%) |
Sep 15, 2021 | 15.50 | 15.50 | 14.91 | 14.95 | 251,485 | -0.56(-3.61%) |
Sep 14, 2021 | 15.70 | 15.74 | 15.31 | 15.51 | 125,599 | -0.15(-0.96%) |
Sep 13, 2021 | 15.92 | 15.98 | 15.65 | 15.66 | 128,620 | -0.25(-1.57%) |
Sep 10, 2021 | 16.55 | 16.56 | 15.88 | 15.91 | 131,839 | -0.50(-3.05%) |
Sep 09, 2021 | 16.24 | 16.76 | 16.12 | 16.41 | 171,298 | +0.07(+0.43%) |
Sep 08, 2021 | 16.09 | 16.60 | 16.04 | 16.34 | 312,043 | +0.22(+1.36%) |
Sep 07, 2021 | 16.16 | 16.34 | 15.98 | 16.12 | 83,119 | -0.14(-0.86%) |
Sep 03, 2021 | 16.41 | 16.46 | 16.10 | 16.26 | 57,864 | -0.14(-0.85%) |
Sep 02, 2021 | 16.26 | 16.53 | 16.14 | 16.40 | 68,936 | +0.23(+1.42%) |