Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.16 | 21.90 | 20.79 | 21.37 | 757,768 | +0.35(+1.67%) |
Aug 30, 2022 | 21.38 | 22.00 | 20.65 | 21.02 | 580,801 | +0.14(+0.67%) |
Aug 29, 2022 | 20.91 | 21.83 | 20.85 | 20.88 | 502,627 | -0.50(-2.34%) |
Aug 26, 2022 | 22.52 | 22.73 | 21.04 | 21.38 | 664,687 | -1.04(-4.64%) |
Aug 25, 2022 | 22.89 | 23.54 | 22.29 | 22.42 | 1,103,685 | -0.20(-0.88%) |
Aug 24, 2022 | 21.36 | 23.04 | 21.36 | 22.62 | 796,965 | +1.26(+5.90%) |
Aug 23, 2022 | 21.52 | 21.83 | 20.95 | 21.36 | 541,941 | +0.20(+0.95%) |
Aug 22, 2022 | 22.07 | 22.44 | 20.94 | 21.16 | 952,514 | -1.63(-7.15%) |
Aug 19, 2022 | 24.00 | 24.25 | 22.67 | 22.79 | 901,283 | -2.00(-8.07%) |
Aug 18, 2022 | 25.04 | 25.35 | 24.58 | 24.79 | 395,114 | -0.19(-0.76%) |
Aug 17, 2022 | 25.50 | 25.83 | 24.45 | 24.98 | 782,296 | -1.04(-4.00%) |
Aug 16, 2022 | 26.00 | 26.40 | 24.55 | 26.02 | 1,062,062 | -0.07(-0.27%) |
Aug 15, 2022 | 26.50 | 26.95 | 25.40 | 26.09 | 1,252,147 | -0.66(-2.47%) |
Aug 12, 2022 | 24.68 | 26.85 | 24.45 | 26.75 | 2,247,246 | +2.15(+8.74%) |
Aug 11, 2022 | 23.72 | 25.30 | 23.26 | 24.60 | 2,580,318 | +1.49(+6.45%) |
Aug 10, 2022 | 22.73 | 23.55 | 22.02 | 23.11 | 1,465,692 | +1.66(+7.76%) |
Aug 09, 2022 | 22.18 | 23.11 | 21.40 | 21.45 | 1,614,100 | -2.61(-10.87%) |
Aug 08, 2022 | 23.88 | 24.48 | 23.43 | 24.06 | 1,592,015 | +1.03(+4.47%) |
Aug 05, 2022 | 22.75 | 23.15 | 22.10 | 23.03 | 822,565 | +0.53(+2.36%) |
Aug 04, 2022 | 22.43 | 22.67 | 22.02 | 22.50 | 514,499 | +0.43(+1.95%) |
Aug 03, 2022 | 22.34 | 22.64 | 21.91 | 22.07 | 917,117 | +0.06(+0.27%) |
Aug 02, 2022 | 20.99 | 22.49 | 20.81 | 22.01 | 743,683 | +0.48(+2.23%) |
Aug 01, 2022 | 21.04 | 22.08 | 20.78 | 21.53 | 1,073,412 | +0.36(+1.70%) |
Jul 29, 2022 | 20.46 | 21.35 | 19.95 | 21.17 | 1,251,647 | -0.11(-0.52%) |
Jul 28, 2022 | 18.83 | 21.66 | 18.82 | 21.28 | 3,442,327 | +3.21(+17.76%) |
Jul 27, 2022 | 17.84 | 18.33 | 17.40 | 18.07 | 626,969 | +0.74(+4.27%) |
Jul 26, 2022 | 18.15 | 18.23 | 17.16 | 17.33 | 587,482 | -1.39(-7.43%) |
Jul 25, 2022 | 18.65 | 18.81 | 17.87 | 18.72 | 618,439 | -0.10(-0.53%) |
Jul 22, 2022 | 20.23 | 20.27 | 18.70 | 18.82 | 1,148,853 | -1.52(-7.47%) |
Jul 21, 2022 | 18.58 | 20.44 | 18.51 | 20.34 | 1,374,521 | +1.84(+9.95%) |
Jul 20, 2022 | 17.72 | 19.12 | 17.72 | 18.50 | 850,139 | +0.67(+3.76%) |
Jul 19, 2022 | 17.40 | 18.05 | 17.25 | 17.83 | 543,460 | +0.60(+3.48%) |
Jul 18, 2022 | 17.33 | 18.11 | 17.12 | 17.23 | 595,569 | +0.25(+1.47%) |
Jul 15, 2022 | 17.74 | 17.79 | 16.62 | 16.98 | 579,889 | -0.61(-3.47%) |
Jul 14, 2022 | 17.36 | 17.64 | 16.76 | 17.59 | 543,673 | +0.02(+0.11%) |
Jul 13, 2022 | 16.88 | 17.74 | 16.83 | 17.57 | 473,873 | +0.24(+1.38%) |
Jul 12, 2022 | 17.03 | 17.70 | 16.60 | 17.33 | 461,111 | +0.42(+2.48%) |
Jul 11, 2022 | 18.06 | 18.21 | 16.90 | 16.91 | 459,729 | -1.36(-7.44%) |
Jul 08, 2022 | 17.83 | 18.95 | 17.66 | 18.27 | 612,155 | -0.01(-0.05%) |
Jul 07, 2022 | 16.42 | 18.47 | 16.42 | 18.28 | 911,000 | +1.90(+11.60%) |
Jul 06, 2022 | 16.75 | 17.26 | 16.35 | 16.38 | 569,766 | -0.25(-1.50%) |
Jul 05, 2022 | 15.68 | 16.66 | 15.01 | 16.63 | 807,385 | +0.69(+4.33%) |
Jul 01, 2022 | 16.55 | 16.79 | 15.81 | 15.94 | 582,997 | -0.59(-3.57%) |
Jun 30, 2022 | 16.15 | 16.77 | 15.84 | 16.53 | 602,237 | -0.07(-0.42%) |
Jun 29, 2022 | 16.98 | 17.11 | 16.22 | 16.60 | 1,025,993 | -0.59(-3.43%) |
Jun 28, 2022 | 18.16 | 18.49 | 17.13 | 17.19 | 754,825 | -0.54(-3.05%) |
Jun 27, 2022 | 18.12 | 18.36 | 16.98 | 17.73 | 597,962 | -0.12(-0.67%) |
Jun 24, 2022 | 18.40 | 18.94 | 17.75 | 17.85 | 1,501,661 | -0.48(-2.62%) |
Jun 23, 2022 | 16.71 | 18.34 | 16.43 | 18.33 | 1,251,594 | +1.84(+11.16%) |
Jun 22, 2022 | 15.82 | 17.23 | 15.75 | 16.49 | 904,139 | +0.11(+0.67%) |
Jun 21, 2022 | 16.29 | 17.25 | 16.04 | 16.38 | 1,426,008 | +0.48(+3.02%) |
Jun 17, 2022 | 14.53 | 16.35 | 14.53 | 15.90 | 1,817,492 | +1.44(+9.96%) |
Jun 16, 2022 | 14.55 | 15.04 | 13.73 | 14.46 | 1,518,610 | -0.81(-5.30%) |
Jun 15, 2022 | 15.10 | 15.71 | 14.79 | 15.27 | 1,365,280 | +0.24(+1.60%) |
Jun 14, 2022 | 14.60 | 15.29 | 13.77 | 15.03 | 1,349,381 | +0.79(+5.55%) |
Jun 13, 2022 | 15.00 | 15.22 | 13.60 | 14.24 | 1,383,756 | -1.59(-10.04%) |
Jun 10, 2022 | 16.64 | 17.15 | 15.61 | 15.83 | 1,488,791 | -1.56(-8.97%) |
Jun 09, 2022 | 17.65 | 18.45 | 17.10 | 17.39 | 1,627,413 | -0.12(-0.69%) |
Jun 08, 2022 | 16.78 | 18.07 | 16.78 | 17.51 | 1,320,946 | +0.77(+4.60%) |
Jun 07, 2022 | 15.88 | 16.77 | 15.84 | 16.74 | 666,714 | +0.43(+2.64%) |
Jun 06, 2022 | 16.04 | 16.51 | 15.78 | 16.31 | 757,816 | +0.50(+3.16%) |
Jun 03, 2022 | 15.55 | 16.18 | 15.40 | 15.81 | 636,281 | -0.20(-1.25%) |
Jun 02, 2022 | 15.53 | 16.37 | 15.50 | 16.01 | 906,524 | +0.50(+3.22%) |
Jun 01, 2022 | 15.98 | 16.48 | 15.37 | 15.51 | 797,766 | -0.42(-2.64%) |
May 31, 2022 | 16.98 | 17.09 | 15.92 | 15.93 | 1,727,804 | -0.86(-5.12%) |
May 27, 2022 | 15.50 | 16.87 | 15.40 | 16.79 | 1,000,673 | +1.57(+10.32%) |
May 26, 2022 | 14.59 | 15.77 | 14.51 | 15.22 | 791,837 | +0.66(+4.53%) |
May 25, 2022 | 14.23 | 14.87 | 14.14 | 14.56 | 623,236 | +0.20(+1.39%) |
May 24, 2022 | 14.59 | 14.84 | 13.84 | 14.36 | 870,658 | -0.82(-5.40%) |
May 23, 2022 | 15.10 | 15.22 | 14.38 | 15.18 | 652,942 | +0.16(+1.07%) |
May 20, 2022 | 16.05 | 16.17 | 14.38 | 15.02 | 1,741,698 | -0.67(-4.27%) |
May 19, 2022 | 15.45 | 16.28 | 15.31 | 15.69 | 799,946 | -0.01(-0.06%) |
May 18, 2022 | 16.78 | 17.16 | 15.16 | 15.70 | 1,107,835 | -1.32(-7.76%) |
May 17, 2022 | 17.31 | 17.52 | 16.35 | 17.02 | 938,836 | +0.22(+1.31%) |
May 16, 2022 | 17.50 | 18.29 | 16.60 | 16.80 | 995,875 | -0.44(-2.55%) |
May 13, 2022 | 15.88 | 18.14 | 15.42 | 17.24 | 1,714,706 | +2.22(+14.78%) |
May 12, 2022 | 14.24 | 15.72 | 13.92 | 15.02 | 1,601,558 | +0.37(+2.53%) |
May 11, 2022 | 16.00 | 16.24 | 14.34 | 14.65 | 1,635,398 | -1.62(-9.96%) |
May 10, 2022 | 16.01 | 16.96 | 15.77 | 16.27 | 1,760,810 | +0.74(+4.76%) |
May 09, 2022 | 17.22 | 17.35 | 15.35 | 15.53 | 1,738,911 | -2.43(-13.53%) |
May 06, 2022 | 18.16 | 18.35 | 17.21 | 17.96 | 937,859 | -0.43(-2.34%) |
May 05, 2022 | 19.61 | 19.80 | 17.91 | 18.39 | 1,006,691 | -1.51(-7.59%) |
May 04, 2022 | 19.50 | 20.28 | 18.81 | 19.90 | 818,311 | +0.29(+1.48%) |
May 03, 2022 | 19.35 | 20.25 | 19.26 | 19.61 | 630,800 | +0.18(+0.93%) |
May 02, 2022 | 18.78 | 19.64 | 18.60 | 19.43 | 875,403 | +0.33(+1.73%) |
Apr 29, 2022 | 19.31 | 20.24 | 18.69 | 19.10 | 960,699 | -0.52(-2.65%) |
Apr 28, 2022 | 20.13 | 20.55 | 18.50 | 19.62 | 1,167,146 | -0.74(-3.63%) |
Apr 27, 2022 | 20.74 | 21.36 | 20.32 | 20.36 | 617,798 | -0.46(-2.21%) |
Apr 26, 2022 | 21.60 | 21.93 | 20.51 | 20.82 | 761,902 | -1.16(-5.28%) |
Apr 25, 2022 | 20.66 | 22.04 | 20.60 | 21.98 | 791,636 | +0.78(+3.68%) |
Apr 22, 2022 | 21.38 | 22.06 | 20.93 | 21.20 | 555,922 | -0.42(-1.94%) |
Apr 21, 2022 | 23.16 | 23.58 | 21.15 | 21.62 | 876,239 | -1.19(-5.22%) |
Apr 20, 2022 | 23.70 | 23.70 | 22.52 | 22.81 | 602,169 | -0.89(-3.76%) |
Apr 19, 2022 | 23.11 | 24.01 | 22.82 | 23.70 | 617,391 | +0.68(+2.95%) |
Apr 18, 2022 | 24.22 | 24.22 | 22.55 | 23.02 | 871,689 | -1.14(-4.72%) |
Apr 14, 2022 | 25.13 | 25.31 | 24.15 | 24.16 | 446,854 | -0.87(-3.48%) |
Apr 13, 2022 | 24.33 | 25.15 | 23.90 | 25.03 | 443,154 | +0.61(+2.50%) |
Apr 12, 2022 | 25.26 | 25.80 | 24.15 | 24.42 | 595,772 | -0.52(-2.09%) |
Apr 11, 2022 | 24.55 | 25.40 | 24.04 | 24.94 | 687,597 | -0.11(-0.44%) |
Apr 08, 2022 | 25.91 | 26.04 | 24.80 | 25.05 | 599,367 | -0.91(-3.51%) |
Apr 07, 2022 | 26.26 | 26.67 | 25.15 | 25.96 | 760,209 | -0.26(-0.99%) |
Apr 06, 2022 | 27.19 | 27.19 | 25.04 | 26.22 | 1,186,398 | -1.65(-5.92%) |
Apr 05, 2022 | 29.56 | 29.99 | 27.71 | 27.87 | 1,222,961 | -1.42(-4.85%) |
Apr 04, 2022 | 27.25 | 29.56 | 27.16 | 29.29 | 2,149,800 | +2.40(+8.93%) |
Apr 01, 2022 | 26.50 | 27.02 | 26.22 | 26.89 | 683,397 | +0.43(+1.63%) |
Mar 31, 2022 | 26.77 | 27.19 | 26.06 | 26.46 | 687,686 | -0.21(-0.79%) |
Mar 30, 2022 | 27.24 | 27.67 | 26.39 | 26.67 | 881,376 | -0.67(-2.45%) |
Mar 29, 2022 | 27.22 | 28.16 | 26.64 | 27.34 | 1,369,758 | +0.35(+1.30%) |
Mar 28, 2022 | 26.54 | 27.07 | 25.60 | 26.99 | 699,163 | +0.74(+2.82%) |
Mar 25, 2022 | 26.75 | 26.76 | 25.84 | 26.25 | 629,891 | -0.65(-2.42%) |
Mar 24, 2022 | 26.64 | 27.01 | 25.75 | 26.90 | 718,583 | +0.49(+1.86%) |
Mar 23, 2022 | 26.05 | 27.79 | 25.95 | 26.41 | 1,592,675 | +0.23(+0.88%) |
Mar 22, 2022 | 24.68 | 27.24 | 24.68 | 26.18 | 1,990,192 | +1.61(+6.55%) |
Mar 21, 2022 | 25.73 | 26.73 | 24.55 | 24.57 | 1,426,436 | -1.04(-4.06%) |
Mar 18, 2022 | 24.36 | 25.70 | 24.24 | 25.61 | 1,979,596 | +1.09(+4.45%) |
Mar 17, 2022 | 23.87 | 24.52 | 23.26 | 24.52 | 1,037,137 | +0.66(+2.77%) |
Mar 16, 2022 | 22.41 | 24.10 | 21.61 | 23.86 | 1,552,260 | +1.85(+8.41%) |
Mar 15, 2022 | 20.66 | 22.07 | 20.07 | 22.01 | 968,455 | +0.82(+3.87%) |
Mar 14, 2022 | 22.85 | 23.54 | 20.77 | 21.19 | 1,670,030 | -1.99(-8.58%) |
Mar 11, 2022 | 23.94 | 24.44 | 22.23 | 23.18 | 2,316,502 | -1.95(-7.76%) |
Mar 10, 2022 | 24.73 | 25.60 | 24.19 | 25.13 | 1,415,761 | -0.32(-1.26%) |
Mar 09, 2022 | 24.99 | 25.53 | 24.28 | 25.45 | 1,511,854 | +1.13(+4.65%) |
Mar 08, 2022 | 22.28 | 25.49 | 21.89 | 24.32 | 1,685,577 | +1.86(+8.28%) |
Mar 07, 2022 | 22.20 | 23.39 | 22.08 | 22.46 | 1,130,283 | +0.03(+0.13%) |
Mar 04, 2022 | 23.52 | 24.39 | 21.95 | 22.43 | 1,194,067 | -1.59(-6.62%) |
Mar 03, 2022 | 25.18 | 25.24 | 23.68 | 24.02 | 875,605 | -0.79(-3.18%) |
Mar 02, 2022 | 24.45 | 24.98 | 23.68 | 24.81 | 793,273 | +0.50(+2.06%) |
Mar 01, 2022 | 24.44 | 25.66 | 24.13 | 24.31 | 1,020,500 | -0.27(-1.10%) |
Feb 28, 2022 | 24.27 | 25.06 | 23.75 | 24.58 | 1,498,369 | +0.72(+3.02%) |
Feb 25, 2022 | 24.14 | 24.34 | 23.60 | 23.86 | 814,967 | -0.33(-1.36%) |
Feb 24, 2022 | 20.08 | 24.29 | 19.84 | 24.19 | 1,888,755 | +1.97(+8.87%) |
Feb 23, 2022 | 22.80 | 23.24 | 22.22 | 22.22 | 1,118,761 | -0.34(-1.51%) |
Feb 22, 2022 | 22.15 | 23.44 | 21.97 | 22.56 | 1,377,969 | -0.99(-4.20%) |
Feb 18, 2022 | 23.55 | 0 | -0.64(-2.65%) | |||
Feb 17, 2022 | 25.09 | 25.73 | 24.15 | 24.19 | 848,928 | -1.25(-4.91%) |
Feb 16, 2022 | 25.15 | 25.96 | 24.83 | 25.44 | 789,615 | +0.02(+0.08%) |
Feb 15, 2022 | 24.45 | 25.54 | 24.33 | 25.42 | 1,238,843 | +1.64(+6.90%) |
Feb 14, 2022 | 22.98 | 24.58 | 22.89 | 23.78 | 1,139,504 | +0.08(+0.34%) |
Feb 11, 2022 | 24.40 | 25.36 | 23.37 | 23.70 | 2,325,233 | +0.00(+0.00%) |
Feb 10, 2022 | 22.41 | 25.70 | 22.41 | 23.70 | 2,209,618 | +0.55(+2.38%) |
Feb 09, 2022 | 21.71 | 23.15 | 21.55 | 23.15 | 1,711,012 | +1.78(+8.33%) |
Feb 08, 2022 | 19.77 | 21.75 | 19.70 | 21.37 | 1,275,530 | +1.51(+7.60%) |
Feb 07, 2022 | 20.21 | 20.84 | 19.50 | 19.86 | 810,057 | -0.12(-0.60%) |
Feb 04, 2022 | 19.39 | 20.48 | 19.18 | 19.98 | 1,132,259 | +0.57(+2.94%) |
Feb 03, 2022 | 19.45 | 19.15 | 19.41 | 1,246,350 | -0.85(-4.20%) | |
Feb 02, 2022 | 21.09 | 21.10 | 19.54 | 20.26 | 1,278,600 | -0.63(-3.02%) |
Feb 01, 2022 | 21.00 | 21.18 | 20.13 | 20.89 | 1,387,795 | -0.02(-0.10%) |
Jan 31, 2022 | 19.10 | 20.91 | 1,727,922 | +2.02(+10.69%) | ||
Jan 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 1,386,519 | +0.29(+1.56%) |
Jan 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 1,436,424 | -1.19(-6.01%) |
Jan 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 1,753,966 | -0.05(-0.25%) |
Jan 25, 2022 | 19.57 | 20.47 | 19.12 | 19.84 | 1,368,387 | -0.72(-3.50%) |
Jan 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 2,731,880 | -0.42(-2.00%) |
Jan 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 3,047,562 | -1.08(-4.90%) |
Jan 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 2,355,704 | -1.28(-5.48%) |
Jan 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 2,676,511 | -1.51(-6.08%) |
Jan 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 6,521,674 | +1.47(+6.29%) |
Jan 14, 2022 | 23.38 | 0 | +0.46(+2.01%) | |||
Jan 13, 2022 | 24.15 | 24.19 | 22.85 | 22.92 | 1,388,911 | -0.92(-3.86%) |
Jan 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 983,606 | -0.26(-1.08%) |
Jan 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 1,299,760 | +0.25(+1.05%) |
Jan 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 1,906,976 | +0.15(+0.63%) |
Jan 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 2,106,367 | -0.55(-2.27%) |
Jan 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 1,917,742 | -0.85(-3.39%) |
Jan 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 2,662,551 | -2.01(-7.41%) |
Jan 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 2,780,944 | +0.24(+0.89%) |
Jan 03, 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 2,602,574 | +0.36(+1.36%) |
Dec 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 1,144,536 | -0.98(-3.56%) |
Dec 30, 2021 | 26.09 | 28.50 | 26.04 | 27.49 | 2,150,481 | +1.22(+4.64%) |
Dec 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 2,075,065 | -1.13(-4.12%) |
Dec 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 1,602,099 | -1.13(-3.96%) |
Dec 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 1,227,766 | +0.01(+0.04%) |
Dec 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 1,349,367 | +0.75(+2.70%) |
Dec 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 1,094,870 | -0.07(-0.25%) |
Dec 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 1,367,297 | +1.28(+4.82%) |
Dec 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 2,045,472 | -1.65(-5.85%) |
Dec 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 4,229,638 | -0.18(-0.63%) |
Dec 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 2,297,957 | -1.74(-5.77%) |
Dec 15, 2021 | 29.97 | 30.53 | 28.56 | 30.13 | 1,892,423 | +0.10(+0.33%) |
Dec 14, 2021 | 30.23 | 30.71 | 29.29 | 30.03 | 1,759,060 | -0.70(-2.28%) |
Dec 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 1,768,043 | -1.65(-5.10%) |
Dec 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 1,079,136 | -0.88(-2.65%) |
Dec 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 1,646,110 | -0.99(-2.89%) |
Dec 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 1,406,160 | +0.71(+2.12%) |
Dec 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 1,597,401 | +1.10(+3.39%) |
Dec 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 1,958,704 | -0.47(-1.43%) |
Dec 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 2,920,469 | -3.42(-9.41%) |
Dec 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 1,802,504 | +0.59(+1.65%) |
Dec 01, 2021 | 38.45 | 39.39 | 35.65 | 35.74 | 2,825,718 | -2.69(-7.00%) |
Nov 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 3,630,213 | +0.03(+0.08%) |
Nov 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 1,904,283 | +0.22(+0.58%) |
Nov 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 1,424,753 | -0.70(-1.80%) |
Nov 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 1,549,243 | +0.03(+0.08%) |
Nov 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 2,503,920 | +0.64(+1.67%) |
Nov 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 6,031,530 | -4.94(-11.45%) |
Nov 19, 2021 | 42.59 | 45.06 | 42.51 | 43.15 | 4,087,681 | +0.98(+2.32%) |
Nov 18, 2021 | 45.22 | 42.56 | 41.66 | 42.17 | 5,901,609 | -3.96(-8.58%) |
Nov 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 9,812,706 | +1.47(+3.29%) |
Nov 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 9,495,135 | -2.19(-4.67%) |
Nov 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 21,740,748 | +6.84(+17.10%) |
Nov 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 21,964,216 | +4.50(+12.67%) |
Nov 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 6,433,086 | +2.01(+6.00%) |
Nov 10, 2021 | 33.77 | 33.50 | 3,759,009 | -1.50(-4.29%) | ||
Nov 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 6,724,711 | -4.07(-10.42%) |
Nov 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 17,673,844 | +7.63(+24.27%) |
Nov 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 1,324,986 | -0.54(-1.69%) |
Nov 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 1,260,969 | -0.70(-2.14%) |
Nov 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 1,884,301 | -0.23(-0.70%) |
Nov 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 1,960,726 | -0.51(-1.53%) |
Nov 01, 2021 | 33.16 | 34.18 | 33.91 | 33.42 | 4,356,972 | +1.62(+5.09%) |
Oct 29, 2021 | 29.62 | 31.85 | 29.50 | 31.80 | 3,354,591 | +2.19(+7.40%) |
Oct 28, 2021 | 28.33 | 30.49 | 28.12 | 29.61 | 2,392,678 | +1.29(+4.56%) |
Oct 27, 2021 | 29.44 | 30.10 | 28.15 | 28.32 | 1,101,036 | -0.82(-2.81%) |
Oct 26, 2021 | 29.00 | 29.14 | 1,809,730 | +0.22(+0.76%) | ||
Oct 25, 2021 | 27.70 | 29.24 | 27.36 | 28.92 | 1,706,337 | +1.24(+4.48%) |
Oct 22, 2021 | 29.43 | 27.43 | 27.68 | 1,846,460 | -1.54(-5.27%) | |
Oct 21, 2021 | 28.63 | 30.17 | 28.38 | 29.22 | 1,393,946 | +0.31(+1.07%) |
Oct 20, 2021 | 29.00 | 29.02 | 28.15 | 28.91 | 1,040,136 | -0.14(-0.48%) |
Oct 19, 2021 | 28.95 | 29.60 | 28.61 | 29.05 | 1,455,618 | +0.26(+0.90%) |
Oct 18, 2021 | 28.11 | 29.08 | 28.02 | 28.79 | 828,682 | +0.46(+1.62%) |
Oct 15, 2021 | 28.92 | 29.27 | 28.31 | 28.33 | 1,048,726 | -0.38(-1.32%) |
Oct 14, 2021 | 29.45 | 29.45 | 28.20 | 28.71 | 984,396 | -0.56(-1.91%) |
Oct 13, 2021 | 28.94 | 29.40 | 28.38 | 29.27 | 1,177,231 | +0.72(+2.52%) |
Oct 12, 2021 | 27.68 | 28.90 | 27.48 | 28.55 | 1,183,998 | +1.41(+5.20%) |
Oct 11, 2021 | 27.02 | 28.03 | 26.97 | 27.14 | 654,420 | +0.05(+0.18%) |
Oct 08, 2021 | 27.44 | 27.93 | 26.88 | 27.09 | 723,245 | -0.12(-0.44%) |
Oct 07, 2021 | 27.62 | 28.28 | 27.12 | 27.21 | 1,698,110 | +0.14(+0.52%) |
Oct 06, 2021 | 26.58 | 27.54 | 26.34 | 27.07 | 945,309 | +0.24(+0.89%) |
Oct 05, 2021 | 26.77 | 27.18 | 26.26 | 26.83 | 1,217,216 | +0.21(+0.79%) |
Oct 04, 2021 | 28.05 | 28.05 | 26.21 | 26.62 | 1,799,115 | -1.66(-5.87%) |
Oct 01, 2021 | 28.82 | 29.07 | 28.00 | 28.28 | 748,308 | -0.33(-1.15%) |
Sep 30, 2021 | 28.25 | 28.78 | 27.55 | 28.61 | 1,481,995 | +0.66(+2.36%) |
Sep 29, 2021 | 29.06 | 29.67 | 27.85 | 27.95 | 1,642,255 | -1.06(-3.65%) |
Sep 28, 2021 | 29.60 | 29.90 | 28.56 | 29.01 | 1,412,775 | -0.92(-3.07%) |
Sep 27, 2021 | 29.06 | 30.68 | 28.39 | 29.93 | 1,726,206 | +0.85(+2.92%) |
Sep 24, 2021 | 30.20 | 30.34 | 28.93 | 29.08 | 1,928,097 | -1.63(-5.31%) |
Sep 23, 2021 | 30.20 | 31.04 | 29.96 | 30.71 | 948,386 | +0.81(+2.71%) |
Sep 22, 2021 | 29.76 | 30.30 | 29.45 | 29.90 | 1,241,313 | +0.17(+0.57%) |
Sep 21, 2021 | 29.01 | 30.50 | 29.00 | 29.73 | 1,840,976 | +0.93(+3.23%) |
Sep 20, 2021 | 28.72 | 29.59 | 28.40 | 28.80 | 1,687,478 | -1.23(-4.10%) |
Sep 17, 2021 | 30.05 | 30.40 | 29.45 | 30.03 | 3,269,831 | +0.31(+1.04%) |
Sep 16, 2021 | 29.96 | 30.38 | 28.85 | 29.72 | 1,878,439 | -0.61(-2.01%) |
Sep 15, 2021 | 29.79 | 30.45 | 28.94 | 30.33 | 1,557,389 | +0.29(+0.97%) |
Sep 14, 2021 | 29.81 | 30.88 | 29.35 | 30.04 | 1,323,092 | +0.25(+0.84%) |
Sep 13, 2021 | 30.80 | 31.34 | 28.69 | 29.79 | 3,422,866 | -0.86(-2.81%) |
Sep 10, 2021 | 32.36 | 32.36 | 30.64 | 30.65 | 1,371,052 | -1.25(-3.92%) |
Sep 09, 2021 | 31.33 | 32.69 | 30.77 | 31.90 | 1,440,278 | +0.69(+2.21%) |
Sep 08, 2021 | 32.88 | 32.88 | 31.10 | 31.21 | 1,220,168 | -1.64(-4.99%) |
Sep 07, 2021 | 33.02 | 33.96 | 32.64 | 32.85 | 909,720 | -0.12(-0.36%) |
Sep 03, 2021 | 32.90 | 33.73 | 32.45 | 32.97 | 802,791 | -0.33(-0.99%) |
Sep 02, 2021 | 33.90 | 34.66 | 32.91 | 33.30 | 2,164,273 | +0.36(+1.09%) |