Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.37 | 14.73 | 14.23 | 14.49 | 299,170 | +0.29(+2.04%) |
Aug 30, 2022 | 14.51 | 14.51 | 13.94 | 14.20 | 43,311 | -0.10(-0.70%) |
Aug 29, 2022 | 14.10 | 14.78 | 13.83 | 14.30 | 50,681 | -0.06(-0.42%) |
Aug 26, 2022 | 15.44 | 15.44 | 14.28 | 14.36 | 42,098 | -0.97(-6.33%) |
Aug 25, 2022 | 15.00 | 15.50 | 14.86 | 15.33 | 43,716 | +0.38(+2.54%) |
Aug 24, 2022 | 14.56 | 15.30 | 14.56 | 14.95 | 41,268 | +0.38(+2.61%) |
Aug 23, 2022 | 14.85 | 16.11 | 14.53 | 14.57 | 69,171 | -0.37(-2.48%) |
Aug 22, 2022 | 14.54 | 14.99 | 14.25 | 14.94 | 71,250 | +0.19(+1.29%) |
Aug 19, 2022 | 14.96 | 15.13 | 14.40 | 14.75 | 87,598 | -0.49(-3.22%) |
Aug 18, 2022 | 15.48 | 15.82 | 15.15 | 15.24 | 57,385 | -0.12(-0.78%) |
Aug 17, 2022 | 16.22 | 16.34 | 15.29 | 15.36 | 76,000 | -0.99(-6.06%) |
Aug 16, 2022 | 16.64 | 16.79 | 16.18 | 16.35 | 68,000 | -0.22(-1.33%) |
Aug 15, 2022 | 16.83 | 16.99 | 16.56 | 16.57 | 54,507 | -0.08(-0.48%) |
Aug 12, 2022 | 16.29 | 16.79 | 16.20 | 16.65 | 58,701 | +0.49(+3.03%) |
Aug 11, 2022 | 16.67 | 16.98 | 16.00 | 16.16 | 86,759 | -0.16(-0.98%) |
Aug 10, 2022 | 16.00 | 16.50 | 16.00 | 16.32 | 29,667 | +0.74(+4.75%) |
Aug 09, 2022 | 15.89 | 15.89 | 15.29 | 15.58 | 47,599 | -0.36(-2.26%) |
Aug 08, 2022 | 15.65 | 16.27 | 15.52 | 15.94 | 75,771 | +0.22(+1.40%) |
Aug 05, 2022 | 15.71 | 16.05 | 15.68 | 15.72 | 41,999 | -0.31(-1.93%) |
Aug 04, 2022 | 15.99 | 16.06 | 15.66 | 16.03 | 31,368 | +0.13(+0.82%) |
Aug 03, 2022 | 15.64 | 16.04 | 15.46 | 15.90 | 54,752 | +0.42(+2.71%) |
Aug 02, 2022 | 14.68 | 15.55 | 14.56 | 15.48 | 25,583 | +0.72(+4.88%) |
Aug 01, 2022 | 14.97 | 15.04 | 14.54 | 14.76 | 39,314 | -0.41(-2.70%) |
Jul 29, 2022 | 15.00 | 15.33 | 14.94 | 15.17 | 51,553 | +0.18(+1.20%) |
Jul 28, 2022 | 14.85 | 15.12 | 14.34 | 14.99 | 23,672 | +0.08(+0.54%) |
Jul 27, 2022 | 14.81 | 15.25 | 14.73 | 14.91 | 57,543 | +0.37(+2.54%) |
Jul 26, 2022 | 14.91 | 14.91 | 14.30 | 14.54 | 72,748 | -0.49(-3.26%) |
Jul 25, 2022 | 15.00 | 15.03 | 14.58 | 15.03 | 54,403 | -0.06(-0.40%) |
Jul 22, 2022 | 15.86 | 15.98 | 14.85 | 15.09 | 95,843 | -0.69(-4.37%) |
Jul 21, 2022 | 15.48 | 15.87 | 14.10 | 15.78 | 131,955 | +0.36(+2.33%) |
Jul 20, 2022 | 14.61 | 15.59 | 14.61 | 15.42 | 83,786 | +1.06(+7.38%) |
Jul 19, 2022 | 14.27 | 14.88 | 14.19 | 14.36 | 58,053 | +0.30(+2.13%) |
Jul 18, 2022 | 14.83 | 15.30 | 14.00 | 14.06 | 48,670 | -0.83(-5.57%) |
Jul 15, 2022 | 15.11 | 16.09 | 14.13 | 14.89 | 152,869 | +0.17(+1.15%) |
Jul 14, 2022 | 14.63 | 14.81 | 13.91 | 14.72 | 209,698 | -0.19(-1.27%) |
Jul 13, 2022 | 14.71 | 15.20 | 13.73 | 14.91 | 92,056 | -0.18(-1.19%) |
Jul 12, 2022 | 15.64 | 15.98 | 15.00 | 15.09 | 32,698 | -0.53(-3.39%) |
Jul 11, 2022 | 16.22 | 16.22 | 15.52 | 15.62 | 30,381 | -0.77(-4.70%) |
Jul 08, 2022 | 16.36 | 16.48 | 15.99 | 16.39 | 56,322 | -0.15(-0.91%) |
Jul 07, 2022 | 15.55 | 16.92 | 15.00 | 16.54 | 38,109 | +1.12(+7.26%) |
Jul 06, 2022 | 15.52 | 16.10 | 15.36 | 15.42 | 48,117 | -0.11(-0.71%) |
Jul 05, 2022 | 14.50 | 15.57 | 14.37 | 15.53 | 44,388 | +0.86(+5.86%) |
Jul 01, 2022 | 14.56 | 14.79 | 14.47 | 14.67 | 60,996 | +0.03(+0.20%) |
Jun 30, 2022 | 14.45 | 14.92 | 14.04 | 14.64 | 62,880 | -0.06(-0.41%) |
Jun 29, 2022 | 14.51 | 14.99 | 14.12 | 14.70 | 119,567 | +0.22(+1.52%) |
Jun 28, 2022 | 15.36 | 15.61 | 14.22 | 14.48 | 105,215 | -0.89(-5.79%) |
Jun 27, 2022 | 15.54 | 15.68 | 14.94 | 15.37 | 127,327 | -0.05(-0.32%) |
Jun 24, 2022 | 14.77 | 15.92 | 14.77 | 15.42 | 302,856 | +0.84(+5.76%) |
Jun 23, 2022 | 14.14 | 15.51 | 14.14 | 14.58 | 260,239 | +0.32(+2.24%) |
Jun 22, 2022 | 13.55 | 14.40 | 13.55 | 14.26 | 140,055 | +0.44(+3.18%) |
Jun 21, 2022 | 14.22 | 14.57 | 13.73 | 13.82 | 67,507 | -0.13(-0.93%) |
Jun 17, 2022 | 13.54 | 14.31 | 13.52 | 13.95 | 118,696 | +0.06(+0.43%) |
Jun 16, 2022 | 14.16 | 14.16 | 13.58 | 13.89 | 85,241 | -0.80(-5.45%) |
Jun 15, 2022 | 14.86 | 15.17 | 14.37 | 14.69 | 134,085 | -0.11(-0.74%) |
Jun 14, 2022 | 15.61 | 15.65 | 14.67 | 14.80 | 77,914 | -0.80(-5.13%) |
Jun 13, 2022 | 15.98 | 16.35 | 15.38 | 15.60 | 85,128 | -1.20(-7.14%) |
Jun 10, 2022 | 17.50 | 18.01 | 16.54 | 16.80 | 74,596 | -1.03(-5.78%) |
Jun 09, 2022 | 18.67 | 18.67 | 17.80 | 17.83 | 91,083 | -0.89(-4.75%) |
Jun 08, 2022 | 19.34 | 19.70 | 18.67 | 18.72 | 73,837 | -0.61(-3.16%) |
Jun 07, 2022 | 19.27 | 19.40 | 18.47 | 19.33 | 240,546 | -0.05(-0.26%) |
Jun 06, 2022 | 19.97 | 20.25 | 19.33 | 19.38 | 55,193 | -0.37(-1.87%) |
Jun 03, 2022 | 20.36 | 20.58 | 19.73 | 19.75 | 83,491 | -0.83(-4.03%) |
Jun 02, 2022 | 20.04 | 20.95 | 20.04 | 20.58 | 267,735 | +0.52(+2.59%) |
Jun 01, 2022 | 20.32 | 20.89 | 19.99 | 20.06 | 94,292 | +0.18(+0.91%) |
May 31, 2022 | 20.81 | 21.32 | 19.80 | 19.88 | 215,548 | -0.91(-4.38%) |
May 27, 2022 | 20.64 | 21.17 | 20.51 | 20.79 | 158,359 | +0.21(+1.02%) |
May 26, 2022 | 20.50 | 21.21 | 20.20 | 20.58 | 103,828 | +0.10(+0.49%) |
May 25, 2022 | 20.23 | 20.75 | 20.08 | 20.48 | 109,591 | +0.07(+0.34%) |
May 24, 2022 | 21.75 | 21.75 | 20.10 | 20.41 | 96,382 | -1.64(-7.44%) |
May 23, 2022 | 22.50 | 22.52 | 21.58 | 22.05 | 141,960 | -0.14(-0.63%) |
May 20, 2022 | 22.90 | 23.67 | 21.60 | 22.19 | 136,817 | -0.42(-1.86%) |
May 19, 2022 | 21.20 | 22.77 | 21.20 | 22.61 | 226,089 | +1.21(+5.65%) |
May 18, 2022 | 21.15 | 21.88 | 20.91 | 21.40 | 42,001 | -0.08(-0.37%) |
May 17, 2022 | 21.60 | 21.79 | 20.01 | 21.48 | 88,640 | +0.72(+3.47%) |
May 16, 2022 | 20.44 | 21.42 | 20.02 | 20.76 | 103,880 | -0.04(-0.19%) |
May 13, 2022 | 20.65 | 21.97 | 20.09 | 20.80 | 168,702 | +0.45(+2.21%) |
May 12, 2022 | 19.51 | 22.44 | 18.26 | 20.35 | 217,095 | +0.80(+4.09%) |
May 11, 2022 | 21.69 | 21.99 | 19.32 | 19.55 | 218,915 | -2.25(-10.32%) |
May 10, 2022 | 25.55 | 25.55 | 21.50 | 21.80 | 151,433 | -3.50(-13.83%) |
May 09, 2022 | 25.48 | 25.54 | 24.09 | 25.30 | 252,911 | -0.46(-1.79%) |
May 06, 2022 | 25.90 | 26.50 | 24.66 | 25.76 | 108,225 | -0.50(-1.90%) |
May 05, 2022 | 27.07 | 27.37 | 25.97 | 26.26 | 70,960 | -1.53(-5.51%) |
May 04, 2022 | 24.54 | 27.95 | 23.60 | 27.79 | 220,335 | +3.27(+13.34%) |
May 03, 2022 | 25.00 | 25.01 | 24.26 | 24.52 | 66,642 | -0.60(-2.39%) |
May 02, 2022 | 24.76 | 25.45 | 24.31 | 25.12 | 179,136 | +0.18(+0.72%) |
Apr 29, 2022 | 25.20 | 25.89 | 24.34 | 24.94 | 172,688 | -0.38(-1.50%) |
Apr 28, 2022 | 24.86 | 25.52 | 24.14 | 25.32 | 60,621 | +0.79(+3.22%) |
Apr 27, 2022 | 24.07 | 25.08 | 24.07 | 24.53 | 109,269 | +0.39(+1.62%) |
Apr 26, 2022 | 25.07 | 25.07 | 23.71 | 24.14 | 111,807 | -1.11(-4.40%) |
Apr 25, 2022 | 24.21 | 25.95 | 23.35 | 25.25 | 63,773 | +0.75(+3.06%) |
Apr 22, 2022 | 24.36 | 24.53 | 22.86 | 24.50 | 60,272 | +0.08(+0.33%) |
Apr 21, 2022 | 25.36 | 25.55 | 23.95 | 24.42 | 74,618 | -0.60(-2.40%) |
Apr 20, 2022 | 25.89 | 25.89 | 24.64 | 25.02 | 77,091 | -0.70(-2.72%) |
Apr 19, 2022 | 24.30 | 26.00 | 24.30 | 25.72 | 91,737 | +1.22(+4.98%) |
Apr 18, 2022 | 24.55 | 24.64 | 23.62 | 24.50 | 177,338 | -0.29(-1.17%) |
Apr 14, 2022 | 25.08 | 25.08 | 23.10 | 24.79 | 198,071 | -0.21(-0.84%) |
Apr 13, 2022 | 24.21 | 25.09 | 23.85 | 25.00 | 74,390 | +0.75(+3.09%) |
Apr 12, 2022 | 23.78 | 24.48 | 23.78 | 24.25 | 71,447 | +0.76(+3.24%) |
Apr 11, 2022 | 23.10 | 23.72 | 22.67 | 23.49 | 58,265 | +0.31(+1.34%) |
Apr 08, 2022 | 23.51 | 23.74 | 22.83 | 23.18 | 107,961 | -0.53(-2.24%) |
Apr 07, 2022 | 23.83 | 24.15 | 22.86 | 23.71 | 79,985 | -0.08(-0.34%) |
Apr 06, 2022 | 23.77 | 23.98 | 22.78 | 23.79 | 107,912 | -0.29(-1.20%) |
Apr 05, 2022 | 24.91 | 24.96 | 23.57 | 24.08 | 122,996 | -0.79(-3.18%) |
Apr 04, 2022 | 24.31 | 24.89 | 23.71 | 24.87 | 99,871 | +0.61(+2.51%) |
Apr 01, 2022 | 23.97 | 24.84 | 23.58 | 24.26 | 111,369 | +0.25(+1.04%) |
Mar 31, 2022 | 24.26 | 24.72 | 23.31 | 24.01 | 225,965 | -0.26(-1.07%) |
Mar 30, 2022 | 23.35 | 24.50 | 22.96 | 24.27 | 192,714 | +0.77(+3.28%) |
Mar 29, 2022 | 22.07 | 23.82 | 22.07 | 23.50 | 108,431 | +1.61(+7.35%) |
Mar 28, 2022 | 21.32 | 22.12 | 20.95 | 21.89 | 103,129 | +0.82(+3.89%) |
Mar 25, 2022 | 21.52 | 21.93 | 20.59 | 21.07 | 113,456 | -0.52(-2.41%) |
Mar 24, 2022 | 22.04 | 22.04 | 21.02 | 21.59 | 127,505 | -0.18(-0.83%) |
Mar 23, 2022 | 22.72 | 23.03 | 21.76 | 21.77 | 172,658 | -1.30(-5.64%) |
Mar 22, 2022 | 22.62 | 23.88 | 22.47 | 23.07 | 422,478 | +0.63(+2.81%) |
Mar 21, 2022 | 24.45 | 24.63 | 21.36 | 22.44 | 535,022 | -1.76(-7.27%) |
Mar 18, 2022 | 24.73 | 25.17 | 24.13 | 24.20 | 714,342 | -0.29(-1.18%) |
Mar 17, 2022 | 23.69 | 24.84 | 23.69 | 24.49 | 225,641 | +0.59(+2.47%) |
Mar 16, 2022 | 23.26 | 24.64 | 23.00 | 23.90 | 214,644 | +0.90(+3.91%) |
Mar 15, 2022 | 22.39 | 23.48 | 22.33 | 23.00 | 201,944 | +0.82(+3.70%) |
Mar 14, 2022 | 23.15 | 23.26 | 21.76 | 22.18 | 305,242 | -0.82(-3.57%) |
Mar 11, 2022 | 24.48 | 24.95 | 22.72 | 23.00 | 161,438 | -1.25(-5.15%) |
Mar 10, 2022 | 23.32 | 24.55 | 22.71 | 24.25 | 279,066 | +0.25(+1.04%) |
Mar 09, 2022 | 22.90 | 24.12 | 22.85 | 24.00 | 136,277 | +1.61(+7.19%) |
Mar 08, 2022 | 22.88 | 23.48 | 22.06 | 22.39 | 302,430 | -0.47(-2.06%) |
Mar 07, 2022 | 21.67 | 23.66 | 21.67 | 22.86 | 234,539 | +1.38(+6.42%) |
Mar 04, 2022 | 22.77 | 22.77 | 20.30 | 21.48 | 332,796 | -1.35(-5.91%) |
Mar 03, 2022 | 23.41 | 23.41 | 22.40 | 22.83 | 74,627 | -0.34(-1.47%) |
Mar 02, 2022 | 23.34 | 23.67 | 22.64 | 23.17 | 97,318 | -0.07(-0.30%) |
Mar 01, 2022 | 23.00 | 23.66 | 22.27 | 23.24 | 208,303 | +0.18(+0.78%) |
Feb 28, 2022 | 22.13 | 23.30 | 21.75 | 23.06 | 180,622 | +0.53(+2.35%) |
Feb 25, 2022 | 22.15 | 22.55 | 21.63 | 22.53 | 141,940 | +0.56(+2.55%) |
Feb 24, 2022 | 18.93 | 22.04 | 18.29 | 21.97 | 114,197 | +1.80(+8.92%) |
Feb 23, 2022 | 21.30 | 21.45 | 20.17 | 20.17 | 121,308 | -0.89(-4.23%) |
Feb 22, 2022 | 21.30 | 22.04 | 20.57 | 21.06 | 194,194 | -0.37(-1.73%) |
Feb 18, 2022 | 21.43 | 0 | +0.15(+0.70%) | |||
Feb 17, 2022 | 22.27 | 22.36 | 21.04 | 21.28 | 142,986 | -1.41(-6.21%) |
Feb 16, 2022 | 22.05 | 22.78 | 21.51 | 22.69 | 129,179 | +0.44(+1.98%) |
Feb 15, 2022 | 21.82 | 22.26 | 21.46 | 22.25 | 186,633 | +0.93(+4.36%) |
Feb 14, 2022 | 21.97 | 22.10 | 20.67 | 21.32 | 111,830 | -0.59(-2.69%) |
Feb 11, 2022 | 21.71 | 22.39 | 20.94 | 21.91 | 169,060 | +0.14(+0.64%) |
Feb 10, 2022 | 21.82 | 23.58 | 20.88 | 21.77 | 459,917 | +0.75(+3.57%) |
Feb 09, 2022 | 20.46 | 21.06 | 19.81 | 21.02 | 224,685 | +0.66(+3.24%) |
Feb 08, 2022 | 19.78 | 19.78 | 19.78 | 20.36 | 114,438 | +0.58(+2.93%) |
Feb 07, 2022 | 19.85 | 20.35 | 19.62 | 19.78 | 93,041 | +0.00(+0.00%) |
Feb 04, 2022 | 18.96 | 20.17 | 18.51 | 19.78 | 138,261 | +0.77(+4.05%) |
Feb 03, 2022 | 19.12 | 18.85 | 19.01 | 137,674 | -0.91(-4.57%) | |
Feb 02, 2022 | 20.48 | 20.71 | 19.58 | 19.92 | 66,845 | -0.40(-1.97%) |
Feb 01, 2022 | 20.39 | 20.76 | 19.46 | 20.32 | 129,363 | +0.20(+0.99%) |
Jan 31, 2022 | 18.84 | 20.12 | 87,101 | +1.15(+6.06%) | ||
Jan 28, 2022 | 18.21 | 19.14 | 17.19 | 18.97 | 108,427 | +0.84(+4.63%) |
Jan 27, 2022 | 18.67 | 19.32 | 18.02 | 18.13 | 84,200 | -0.17(-0.93%) |
Jan 26, 2022 | 19.25 | 19.81 | 17.90 | 18.30 | 139,848 | -0.36(-1.93%) |
Jan 25, 2022 | 18.64 | 19.99 | 18.32 | 18.66 | 123,035 | -0.44(-2.30%) |
Jan 24, 2022 | 18.10 | 19.40 | 17.07 | 19.10 | 152,122 | +0.41(+2.19%) |
Jan 21, 2022 | 19.74 | 20.24 | 18.28 | 18.69 | 152,602 | -1.37(-6.83%) |
Jan 20, 2022 | 20.51 | 21.67 | 20.01 | 20.06 | 97,979 | -0.19(-0.94%) |
Jan 19, 2022 | 20.58 | 21.00 | 20.09 | 20.25 | 75,110 | -0.16(-0.78%) |
Jan 18, 2022 | 21.69 | 21.91 | 20.33 | 20.41 | 87,539 | -1.50(-6.85%) |
Jan 14, 2022 | 21.91 | 0 | +0.13(+0.60%) | |||
Jan 13, 2022 | 23.60 | 23.69 | 21.52 | 21.78 | 149,770 | -1.82(-7.71%) |
Jan 12, 2022 | 24.00 | 24.25 | 23.11 | 23.60 | 150,772 | -0.04(-0.17%) |
Jan 11, 2022 | 22.65 | 23.83 | 22.25 | 23.64 | 56,467 | +0.78(+3.41%) |
Jan 10, 2022 | 22.02 | 22.92 | 21.18 | 22.86 | 99,196 | +0.24(+1.06%) |
Jan 07, 2022 | 22.59 | 23.30 | 22.14 | 22.62 | 116,743 | -0.11(-0.48%) |
Jan 06, 2022 | 22.11 | 23.30 | 21.88 | 22.73 | 234,494 | +0.44(+1.97%) |
Jan 05, 2022 | 24.53 | 24.63 | 22.26 | 22.29 | 181,425 | -2.34(-9.50%) |
Jan 04, 2022 | 24.66 | 24.87 | 23.51 | 24.63 | 203,413 | +0.12(+0.49%) |
Jan 03, 2022 | 25.46 | 25.78 | 24.35 | 24.51 | 83,141 | -0.65(-2.58%) |
Dec 31, 2021 | 25.57 | 26.07 | 24.05 | 25.16 | 85,650 | -0.30(-1.18%) |
Dec 30, 2021 | 24.86 | 26.21 | 24.65 | 25.46 | 189,169 | +0.57(+2.29%) |
Dec 29, 2021 | 25.04 | 25.17 | 24.03 | 24.89 | 173,244 | -0.11(-0.44%) |
Dec 28, 2021 | 24.99 | 25.45 | 24.13 | 25.00 | 256,621 | +0.00(+0.00%) |
Dec 27, 2021 | 24.95 | 25.28 | 23.63 | 25.00 | 213,737 | +0.01(+0.04%) |
Dec 23, 2021 | 25.00 | 25.33 | 24.03 | 24.99 | 111,339 | -0.01(-0.04%) |
Dec 22, 2021 | 24.75 | 25.87 | 22.72 | 25.00 | 400,353 | +0.43(+1.75%) |
Dec 21, 2021 | 23.75 | 25.33 | 23.02 | 24.57 | 208,663 | +1.06(+4.51%) |
Dec 20, 2021 | 23.27 | 24.53 | 22.58 | 23.51 | 243,033 | -0.42(-1.76%) |
Dec 17, 2021 | 20.50 | 24.09 | 20.50 | 23.93 | 228,955 | +1.20(+5.28%) |
Dec 16, 2021 | 24.67 | 25.34 | 21.88 | 22.73 | 304,770 | -1.63(-6.69%) |
Dec 15, 2021 | 22.70 | 24.52 | 22.00 | 24.36 | 378,959 | +1.76(+7.79%) |
Dec 14, 2021 | 23.23 | 23.55 | 21.76 | 22.60 | 266,103 | -1.13(-4.76%) |
Dec 13, 2021 | 24.50 | 25.13 | 23.39 | 23.73 | 160,131 | -0.86(-3.50%) |
Dec 10, 2021 | 26.15 | 26.38 | 23.88 | 24.59 | 217,114 | -1.40(-5.39%) |
Dec 09, 2021 | 28.38 | 29.03 | 25.80 | 25.99 | 118,747 | -2.65(-9.25%) |
Dec 08, 2021 | 27.62 | 29.29 | 26.87 | 28.64 | 92,223 | +1.00(+3.62%) |
Dec 07, 2021 | 26.08 | 27.92 | 25.93 | 27.64 | 146,137 | +2.42(+9.60%) |
Dec 06, 2021 | 24.88 | 25.52 | 23.16 | 25.22 | 129,663 | +0.35(+1.41%) |
Dec 03, 2021 | 26.63 | 26.63 | 24.41 | 24.87 | 100,003 | -1.59(-6.01%) |
Dec 02, 2021 | 25.44 | 26.88 | 25.03 | 26.46 | 144,211 | +0.42(+1.61%) |
Dec 01, 2021 | 27.74 | 27.94 | 25.60 | 26.04 | 178,169 | -1.35(-4.93%) |
Nov 30, 2021 | 27.83 | 28.17 | 27.67 | 27.39 | 368,080 | -0.41(-1.47%) |
Nov 29, 2021 | 27.95 | 28.74 | 27.30 | 27.80 | 70,609 | +0.32(+1.16%) |
Nov 26, 2021 | 27.53 | 28.60 | 27.22 | 27.48 | 58,135 | -0.77(-2.73%) |
Nov 24, 2021 | 26.82 | 28.44 | 26.28 | 28.25 | 109,268 | +0.99(+3.63%) |
Nov 23, 2021 | 27.52 | 28.00 | 26.10 | 27.26 | 205,569 | -0.38(-1.37%) |
Nov 22, 2021 | 28.67 | 28.99 | 26.79 | 27.64 | 401,104 | -1.08(-3.76%) |
Nov 19, 2021 | 29.40 | 30.04 | 28.42 | 28.72 | 73,355 | -0.59(-2.01%) |
Nov 18, 2021 | 29.90 | 29.52 | 29.20 | 29.31 | 168,344 | -0.39(-1.31%) |
Nov 17, 2021 | 30.31 | 30.31 | 28.71 | 29.70 | 59,114 | -0.61(-2.01%) |
Nov 16, 2021 | 28.00 | 30.40 | 27.92 | 30.31 | 173,554 | +2.52(+9.07%) |
Nov 15, 2021 | 31.68 | 31.68 | 26.50 | 27.79 | 218,340 | -3.87(-12.22%) |
Nov 12, 2021 | 32.28 | 32.91 | 29.77 | 31.66 | 157,409 | -0.16(-0.50%) |
Nov 11, 2021 | 29.85 | 32.20 | 28.01 | 31.82 | 303,492 | +4.23(+15.33%) |
Nov 10, 2021 | 28.99 | 27.41 | 27.59 | 207,962 | -1.78(-6.06%) | |
Nov 09, 2021 | 30.25 | 30.25 | 28.15 | 29.37 | 160,606 | -0.54(-1.81%) |
Nov 08, 2021 | 29.98 | 30.06 | 29.01 | 29.91 | 96,741 | -0.08(-0.27%) |
Nov 05, 2021 | 30.00 | 30.00 | 29.40 | 29.99 | 74,236 | +0.19(+0.64%) |
Nov 04, 2021 | 29.15 | 29.94 | 28.94 | 29.80 | 89,661 | +0.88(+3.04%) |
Nov 03, 2021 | 28.26 | 29.59 | 27.75 | 28.92 | 50,431 | +0.77(+2.74%) |
Nov 02, 2021 | 27.97 | 28.93 | 27.44 | 28.15 | 74,027 | +0.17(+0.61%) |
Nov 01, 2021 | 26.75 | 28.22 | 26.14 | 27.98 | 131,007 | +0.98(+3.63%) |
Oct 29, 2021 | 26.13 | 27.29 | 26.13 | 27.00 | 63,883 | +0.35(+1.31%) |
Oct 28, 2021 | 27.11 | 27.42 | 26.37 | 26.65 | 58,800 | -0.36(-1.33%) |
Oct 27, 2021 | 26.94 | 27.17 | 26.24 | 27.01 | 73,922 | -0.04(-0.15%) |
Oct 26, 2021 | 26.90 | 27.05 | 55,212 | +0.31(+1.16%) | ||
Oct 25, 2021 | 26.70 | 26.95 | 26.18 | 26.74 | 55,163 | +0.10(+0.38%) |
Oct 22, 2021 | 26.93 | 27.60 | 26.51 | 26.64 | 71,925 | -0.37(-1.37%) |
Oct 21, 2021 | 26.68 | 27.34 | 26.30 | 27.01 | 58,379 | +0.15(+0.56%) |
Oct 20, 2021 | 26.19 | 26.97 | 25.57 | 26.86 | 64,033 | +0.80(+3.07%) |
Oct 19, 2021 | 25.85 | 26.67 | 25.23 | 26.06 | 63,326 | +0.48(+1.88%) |
Oct 18, 2021 | 24.90 | 25.94 | 24.90 | 25.58 | 58,284 | +0.38(+1.51%) |
Oct 15, 2021 | 25.50 | 25.50 | 25.03 | 25.20 | 65,540 | -0.07(-0.28%) |
Oct 14, 2021 | 25.00 | 25.45 | 24.80 | 25.27 | 104,138 | +0.71(+2.89%) |
Oct 13, 2021 | 23.98 | 24.82 | 22.85 | 24.56 | 38,855 | +1.06(+4.51%) |
Oct 12, 2021 | 23.31 | 23.77 | 22.50 | 23.50 | 133,339 | +0.66(+2.89%) |
Oct 11, 2021 | 24.59 | 25.02 | 22.61 | 22.84 | 80,571 | -1.98(-7.98%) |
Oct 08, 2021 | 25.90 | 26.25 | 24.42 | 24.82 | 137,747 | -1.29(-4.94%) |
Oct 07, 2021 | 24.54 | 26.34 | 24.07 | 26.11 | 319,735 | +1.87(+7.71%) |
Oct 06, 2021 | 24.23 | 24.40 | 23.83 | 24.24 | 183,737 | -0.56(-2.26%) |
Oct 05, 2021 | 24.46 | 25.24 | 23.47 | 24.80 | 124,938 | +1.02(+4.29%) |
Oct 04, 2021 | 24.84 | 25.00 | 23.25 | 23.78 | 118,710 | -1.47(-5.82%) |
Oct 01, 2021 | 25.80 | 26.06 | 24.58 | 25.25 | 96,546 | -0.51(-1.98%) |
Sep 30, 2021 | 26.25 | 26.40 | 25.00 | 25.76 | 212,991 | +0.27(+1.06%) |
Sep 29, 2021 | 26.84 | 27.07 | 25.35 | 25.49 | 280,355 | -1.11(-4.17%) |
Sep 28, 2021 | 29.16 | 29.16 | 26.50 | 26.60 | 193,663 | -2.91(-9.86%) |
Sep 27, 2021 | 30.15 | 30.36 | 29.24 | 29.51 | 266,102 | -0.85(-2.80%) |
Sep 24, 2021 | 29.37 | 30.45 | 28.91 | 30.36 | 112,553 | +0.54(+1.81%) |
Sep 23, 2021 | 28.85 | 30.48 | 28.52 | 29.82 | 142,807 | +1.08(+3.76%) |
Sep 22, 2021 | 29.21 | 29.21 | 28.35 | 28.74 | 144,884 | -0.06(-0.21%) |
Sep 21, 2021 | 29.39 | 29.77 | 28.35 | 28.80 | 197,668 | -0.11(-0.38%) |
Sep 20, 2021 | 30.04 | 30.68 | 28.29 | 28.91 | 265,325 | -1.76(-5.74%) |
Sep 17, 2021 | 32.95 | 33.07 | 30.47 | 30.67 | 1,623,185 | -2.10(-6.41%) |
Sep 16, 2021 | 33.66 | 34.36 | 32.72 | 32.77 | 159,054 | -1.09(-3.22%) |
Sep 15, 2021 | 32.67 | 34.56 | 32.67 | 33.86 | 189,526 | +0.62(+1.87%) |
Sep 14, 2021 | 34.63 | 36.36 | 32.35 | 33.24 | 196,509 | -2.06(-5.84%) |
Sep 13, 2021 | 37.26 | 38.39 | 34.75 | 35.30 | 172,718 | -2.36(-6.27%) |
Sep 10, 2021 | 38.99 | 39.48 | 37.47 | 37.66 | 92,196 | -0.84(-2.18%) |
Sep 09, 2021 | 39.07 | 39.88 | 37.98 | 38.50 | 207,033 | +1.28(+3.44%) |
Sep 08, 2021 | 37.27 | 37.98 | 36.35 | 37.22 | 86,216 | -0.04(-0.11%) |
Sep 07, 2021 | 38.90 | 40.06 | 36.77 | 37.26 | 168,663 | -1.44(-3.72%) |
Sep 03, 2021 | 38.32 | 39.80 | 37.73 | 38.70 | 270,544 | +0.52(+1.36%) |
Sep 02, 2021 | 37.02 | 38.61 | 36.51 | 38.18 | 79,686 | +1.07(+2.88%) |