Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.470 | 9.600 | 9.275 | 9.580 | 2,850,435 | +0.08(+0.84%) |
Jul 28, 2022 | 9.260 | 9.900 | 9.210 | 9.500 | 4,583,543 | +0.42(+4.63%) |
Jul 27, 2022 | 9.110 | 9.190 | 8.855 | 9.080 | 3,118,514 | +0.09(+1.00%) |
Jul 26, 2022 | 9.110 | 9.190 | 8.910 | 8.990 | 3,015,090 | -0.29(-3.12%) |
Jul 25, 2022 | 9.700 | 9.700 | 9.170 | 9.280 | 3,698,263 | -0.39(-4.03%) |
Jul 22, 2022 | 10.18 | 10.34 | 9.610 | 9.670 | 4,099,662 | -0.54(-5.29%) |
Jul 21, 2022 | 10.00 | 10.22 | 9.780 | 10.21 | 4,373,706 | +0.21(+2.10%) |
Jul 20, 2022 | 9.500 | 10.10 | 9.500 | 10.00 | 4,332,585 | +0.53(+5.60%) |
Jul 19, 2022 | 9.500 | 9.680 | 9.425 | 9.470 | 3,019,194 | +0.03(+0.32%) |
Jul 18, 2022 | 9.610 | 9.820 | 9.440 | 9.440 | 3,826,758 | -0.06(-0.63%) |
Jul 15, 2022 | 9.490 | 9.615 | 9.285 | 9.500 | 3,380,470 | +0.11(+1.17%) |
Jul 14, 2022 | 8.940 | 9.430 | 8.750 | 9.390 | 3,367,041 | +0.40(+4.45%) |
Jul 13, 2022 | 8.960 | 9.300 | 8.770 | 8.990 | 3,798,215 | -0.08(-0.88%) |
Jul 12, 2022 | 8.890 | 9.170 | 8.771 | 9.070 | 2,738,774 | +0.18(+2.02%) |
Jul 11, 2022 | 9.290 | 9.377 | 8.870 | 8.890 | 2,295,994 | -0.43(-4.61%) |
Jul 08, 2022 | 8.930 | 9.575 | 8.860 | 9.320 | 3,366,817 | +0.28(+3.10%) |
Jul 07, 2022 | 8.840 | 9.195 | 8.810 | 9.040 | 3,624,835 | +0.27(+3.08%) |
Jul 06, 2022 | 8.850 | 9.140 | 8.700 | 8.770 | 2,862,085 | -0.16(-1.79%) |
Jul 05, 2022 | 8.400 | 8.930 | 8.085 | 8.930 | 4,103,874 | +0.38(+4.44%) |
Jul 01, 2022 | 8.540 | 8.730 | 8.312 | 8.550 | 3,602,832 | -0.02(-0.23%) |
Jun 30, 2022 | 8.450 | 8.595 | 8.090 | 8.570 | 4,258,181 | +0.00(+0.00%) |
Jun 29, 2022 | 8.900 | 8.940 | 8.315 | 8.570 | 5,045,748 | -0.46(-5.09%) |
Jun 28, 2022 | 9.120 | 9.540 | 9.010 | 9.030 | 3,599,629 | -0.15(-1.63%) |
Jun 27, 2022 | 9.370 | 9.540 | 8.905 | 9.180 | 4,191,743 | -0.01(-0.11%) |
Jun 24, 2022 | 9.320 | 9.500 | 9.020 | 9.190 | 4,961,414 | -0.09(-0.97%) |
Jun 23, 2022 | 9.130 | 9.330 | 8.960 | 9.280 | 2,677,218 | +0.26(+2.88%) |
Jun 22, 2022 | 8.990 | 9.350 | 8.920 | 9.020 | 3,739,926 | -0.02(-0.22%) |
Jun 21, 2022 | 8.690 | 9.355 | 8.590 | 9.040 | 4,725,941 | +0.50(+5.85%) |
Jun 17, 2022 | 8.070 | 8.720 | 8.070 | 8.540 | 5,963,209 | +0.44(+5.43%) |
Jun 16, 2022 | 8.520 | 8.540 | 7.950 | 8.100 | 7,507,309 | -0.64(-7.32%) |
Jun 15, 2022 | 8.280 | 8.880 | 8.210 | 8.740 | 6,158,376 | +0.50(+6.07%) |
Jun 14, 2022 | 8.370 | 8.490 | 8.125 | 8.240 | 3,836,480 | -0.09(-1.08%) |
Jun 13, 2022 | 8.510 | 8.769 | 8.280 | 8.330 | 6,325,482 | -0.61(-6.82%) |
Jun 10, 2022 | 9.000 | 9.440 | 8.860 | 8.940 | 5,514,509 | -0.10(-1.11%) |
Jun 09, 2022 | 9.400 | 9.640 | 9.020 | 9.040 | 5,096,031 | -0.42(-4.44%) |
Jun 08, 2022 | 9.520 | 9.730 | 9.430 | 9.460 | 4,492,437 | -0.01(-0.11%) |
Jun 07, 2022 | 9.170 | 9.485 | 8.910 | 9.470 | 4,505,640 | +0.23(+2.49%) |
Jun 06, 2022 | 9.830 | 9.930 | 9.210 | 9.240 | 7,464,134 | -0.47(-4.84%) |
Jun 03, 2022 | 10.29 | 10.37 | 9.510 | 9.710 | 7,057,285 | -0.80(-7.61%) |
Jun 02, 2022 | 9.910 | 10.71 | 9.810 | 10.51 | 6,056,417 | +0.61(+6.16%) |
Jun 01, 2022 | 10.40 | 10.61 | 9.900 | 9.900 | 3,665,595 | -0.48(-4.62%) |
May 31, 2022 | 11.00 | 11.04 | 10.33 | 10.38 | 5,151,147 | -0.37(-3.44%) |
May 27, 2022 | 10.65 | 10.82 | 10.49 | 10.75 | 5,102,760 | +0.43(+4.17%) |
May 26, 2022 | 9.740 | 10.47 | 9.590 | 10.32 | 7,872,423 | +0.52(+5.31%) |
May 25, 2022 | 9.470 | 9.820 | 9.300 | 9.800 | 7,648,323 | +0.19(+1.98%) |
May 24, 2022 | 9.940 | 10.02 | 8.963 | 9.610 | 14,981,630 | -1.41(-12.79%) |
May 23, 2022 | 11.02 | 11.14 | 10.68 | 11.02 | 5,105,058 | -0.05(-0.45%) |
May 20, 2022 | 11.49 | 11.59 | 10.65 | 11.07 | 5,776,647 | -0.33(-2.89%) |
May 19, 2022 | 11.09 | 11.49 | 10.81 | 11.40 | 7,417,147 | +0.26(+2.33%) |
May 18, 2022 | 10.36 | 11.48 | 10.31 | 11.14 | 8,925,852 | +0.53(+5.00%) |
May 17, 2022 | 10.05 | 10.63 | 9.921 | 10.61 | 5,320,422 | +0.90(+9.27%) |
May 16, 2022 | 9.970 | 10.31 | 9.610 | 9.710 | 5,709,641 | -0.14(-1.42%) |
May 13, 2022 | 9.580 | 10.18 | 9.500 | 9.850 | 9,029,183 | +0.52(+5.57%) |
May 12, 2022 | 8.270 | 9.550 | 8.250 | 9.330 | 11,932,918 | +1.04(+12.55%) |
May 11, 2022 | 9.240 | 9.440 | 8.043 | 8.290 | 12,383,183 | -1.02(-10.96%) |
May 10, 2022 | 9.690 | 9.840 | 8.760 | 9.310 | 11,967,112 | -0.16(-1.69%) |
May 09, 2022 | 9.720 | 9.820 | 9.270 | 9.470 | 13,282,039 | -0.55(-5.49%) |
May 06, 2022 | 10.11 | 10.77 | 9.610 | 10.02 | 9,427,172 | +0.12(+1.21%) |
May 05, 2022 | 10.23 | 11.06 | 9.720 | 9.900 | 12,077,101 | -0.64(-6.07%) |
May 04, 2022 | 10.12 | 10.63 | 9.670 | 10.54 | 11,052,367 | +0.39(+3.84%) |
May 03, 2022 | 10.25 | 10.46 | 10.00 | 10.15 | 4,560,803 | -0.14(-1.36%) |
May 02, 2022 | 10.10 | 10.31 | 9.695 | 10.29 | 7,481,642 | +0.23(+2.29%) |
Apr 29, 2022 | 10.43 | 10.85 | 10.04 | 10.06 | 4,216,338 | -0.44(-4.19%) |
Apr 28, 2022 | 10.30 | 10.62 | 9.970 | 10.50 | 5,382,987 | +0.25(+2.44%) |
Apr 27, 2022 | 10.60 | 11.00 | 10.21 | 10.25 | 5,763,156 | -0.23(-2.19%) |
Apr 26, 2022 | 10.80 | 10.94 | 10.30 | 10.48 | 7,391,756 | -0.47(-4.29%) |
Apr 25, 2022 | 10.95 | 11.37 | 10.86 | 10.95 | 5,620,908 | -0.06(-0.54%) |
Apr 22, 2022 | 10.92 | 11.10 | 10.70 | 11.01 | 5,249,757 | +0.10(+0.92%) |
Apr 21, 2022 | 11.84 | 12.19 | 10.81 | 10.91 | 6,261,726 | -0.64(-5.54%) |
Apr 20, 2022 | 12.25 | 12.25 | 11.54 | 11.55 | 3,976,500 | -0.61(-5.02%) |
Apr 19, 2022 | 11.76 | 12.17 | 11.50 | 12.16 | 3,640,401 | +0.35(+2.96%) |
Apr 18, 2022 | 12.32 | 12.42 | 11.64 | 11.81 | 4,391,661 | -0.61(-4.91%) |
Apr 14, 2022 | 12.55 | 12.79 | 12.34 | 12.42 | 2,726,914 | -0.27(-2.13%) |
Apr 13, 2022 | 12.18 | 12.79 | 11.99 | 12.69 | 3,367,044 | +0.57(+4.70%) |
Apr 12, 2022 | 12.48 | 12.87 | 12.04 | 12.12 | 4,357,192 | -0.12(-0.98%) |
Apr 11, 2022 | 12.21 | 12.76 | 11.95 | 12.24 | 4,329,751 | -0.24(-1.92%) |
Apr 08, 2022 | 12.89 | 13.05 | 12.45 | 12.48 | 3,449,077 | -0.60(-4.59%) |
Apr 07, 2022 | 13.17 | 13.44 | 12.48 | 13.08 | 4,613,517 | -0.18(-1.36%) |
Apr 06, 2022 | 13.60 | 13.75 | 12.91 | 13.26 | 5,058,081 | -0.65(-4.67%) |
Apr 05, 2022 | 14.44 | 14.48 | 13.86 | 13.91 | 4,458,954 | -0.58(-4.00%) |
Apr 04, 2022 | 13.12 | 14.74 | 13.09 | 14.49 | 10,528,119 | +1.47(+11.29%) |
Apr 01, 2022 | 13.46 | 13.46 | 12.72 | 13.02 | 6,050,837 | +0.12(+0.93%) |
Mar 31, 2022 | 13.01 | 13.18 | 12.72 | 12.90 | 4,058,573 | -0.18(-1.38%) |
Mar 30, 2022 | 13.08 | 13.66 | 12.88 | 13.08 | 6,760,299 | -0.03(-0.23%) |
Mar 29, 2022 | 12.61 | 13.39 | 12.57 | 13.11 | 7,800,856 | +0.65(+5.22%) |
Mar 28, 2022 | 12.30 | 12.58 | 12.01 | 12.46 | 4,619,202 | +0.33(+2.72%) |
Mar 25, 2022 | 12.55 | 12.60 | 12.04 | 12.13 | 4,071,428 | -0.53(-4.19%) |
Mar 24, 2022 | 12.36 | 12.73 | 12.11 | 12.66 | 5,531,228 | +0.47(+3.86%) |
Mar 23, 2022 | 12.34 | 12.69 | 12.16 | 12.19 | 4,989,843 | -0.33(-2.64%) |
Mar 22, 2022 | 12.27 | 12.70 | 12.22 | 12.52 | 8,148,586 | +0.35(+2.88%) |
Mar 21, 2022 | 12.46 | 12.60 | 11.96 | 12.17 | 4,953,854 | -0.32(-2.56%) |
Mar 18, 2022 | 12.08 | 12.71 | 12.06 | 12.49 | 7,936,374 | +0.43(+3.57%) |
Mar 17, 2022 | 11.34 | 12.10 | 11.19 | 12.06 | 5,624,192 | +0.53(+4.60%) |
Mar 16, 2022 | 10.79 | 11.60 | 10.79 | 11.53 | 7,751,356 | +0.88(+8.26%) |
Mar 15, 2022 | 10.35 | 10.65 | 9.930 | 10.65 | 6,289,895 | +0.35(+3.40%) |
Mar 14, 2022 | 10.94 | 11.07 | 10.19 | 10.30 | 9,678,818 | -0.73(-6.62%) |
Mar 11, 2022 | 11.09 | 11.48 | 10.91 | 11.03 | 4,909,568 | -0.42(-3.67%) |
Mar 10, 2022 | 11.07 | 11.60 | 11.45 | 7,135,691 | -0.01(-0.09%) | |
Mar 09, 2022 | 10.85 | 11.61 | 10.85 | 11.46 | 7,571,161 | +0.57(+5.23%) |
Mar 08, 2022 | 10.50 | 11.32 | 10.23 | 10.89 | 8,527,305 | +0.24(+2.25%) |
Mar 07, 2022 | 10.92 | 11.49 | 10.60 | 10.65 | 7,715,242 | -0.13(-1.21%) |
Mar 04, 2022 | 11.16 | 11.25 | 10.64 | 10.78 | 6,952,029 | -0.40(-3.58%) |
Mar 03, 2022 | 12.19 | 12.23 | 11.04 | 11.18 | 8,556,119 | -0.97(-7.98%) |
Mar 02, 2022 | 12.21 | 12.26 | 11.68 | 12.15 | 5,412,969 | -0.05(-0.41%) |
Mar 01, 2022 | 12.19 | 12.50 | 11.79 | 12.20 | 6,168,273 | +0.00(+0.00%) |
Feb 28, 2022 | 11.96 | 12.58 | 11.88 | 12.20 | 8,805,965 | +0.26(+2.18%) |
Feb 25, 2022 | 11.86 | 12.15 | 11.80 | 11.94 | 8,342,864 | +0.08(+0.67%) |
Feb 24, 2022 | 10.01 | 11.88 | 9.990 | 11.86 | 11,152,060 | +1.34(+12.74%) |
Feb 23, 2022 | 11.50 | 11.59 | 10.50 | 10.52 | 8,860,727 | -0.79(-6.98%) |
Feb 22, 2022 | 11.15 | 11.75 | 11.08 | 11.31 | 7,592,862 | -0.35(-3.00%) |
Feb 18, 2022 | 11.66 | 0 | -1.10(-8.62%) | |||
Feb 17, 2022 | 13.01 | 13.85 | 12.47 | 12.76 | 15,366,755 | -0.14(-1.09%) |
Feb 16, 2022 | 12.42 | 13.13 | 12.30 | 12.90 | 11,426,200 | +0.24(+1.90%) |
Feb 15, 2022 | 12.09 | 12.68 | 11.82 | 12.66 | 15,048,394 | +1.01(+8.67%) |
Feb 14, 2022 | 11.64 | 12.14 | 11.35 | 11.65 | 11,977,289 | +0.09(+0.78%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.37 | 11.56 | 6,767,076 | -0.66(-5.40%) |
Feb 10, 2022 | 12.00 | 12.78 | 11.95 | 12.22 | 7,643,545 | -0.41(-3.25%) |
Feb 09, 2022 | 11.85 | 12.79 | 11.85 | 12.63 | 7,348,410 | +0.89(+7.58%) |
Feb 08, 2022 | 11.20 | 11.78 | 11.06 | 11.74 | 6,357,037 | +0.50(+4.45%) |
Feb 07, 2022 | 11.40 | 11.84 | 11.11 | 11.24 | 6,978,847 | -0.10(-0.88%) |
Feb 04, 2022 | 11.23 | 11.70 | 10.86 | 11.34 | 8,100,191 | +0.26(+2.35%) |
Feb 03, 2022 | 11.07 | 11.08 | 6,080,264 | -0.33(-2.89%) | ||
Feb 02, 2022 | 11.88 | 12.24 | 11.03 | 11.41 | 8,185,029 | -0.56(-4.68%) |
Feb 01, 2022 | 12.15 | 12.22 | 11.36 | 11.97 | 10,033,913 | +0.16(+1.35%) |
Jan 31, 2022 | 10.60 | 11.81 | 13,492,382 | +1.36(+13.01%) | ||
Jan 28, 2022 | 10.21 | 10.52 | 9.680 | 10.45 | 12,526,859 | +0.27(+2.65%) |
Jan 27, 2022 | 11.41 | 11.45 | 10.06 | 10.18 | 14,763,354 | -1.02(-9.11%) |
Jan 26, 2022 | 11.98 | 12.16 | 11.04 | 11.20 | 10,682,220 | -0.26(-2.27%) |
Jan 25, 2022 | 11.51 | 11.97 | 11.08 | 11.46 | 6,349,368 | -0.48(-4.02%) |
Jan 24, 2022 | 11.27 | 11.98 | 10.35 | 11.94 | 18,831,168 | -0.08(-0.67%) |
Jan 21, 2022 | 12.61 | 12.71 | 11.93 | 12.02 | 11,887,918 | -0.69(-5.43%) |
Jan 20, 2022 | 13.50 | 13.86 | 12.70 | 12.71 | 11,110,550 | -0.72(-5.36%) |
Jan 19, 2022 | 14.15 | 14.39 | 13.39 | 13.43 | 7,030,617 | -0.68(-4.82%) |
Jan 18, 2022 | 14.54 | 14.75 | 14.08 | 14.11 | 4,937,090 | -0.77(-5.17%) |
Jan 14, 2022 | 14.88 | 0 | -0.12(-0.80%) | |||
Jan 13, 2022 | 15.75 | 15.98 | 14.98 | 15.00 | 6,110,313 | -0.76(-4.82%) |
Jan 12, 2022 | 16.05 | 16.26 | 15.40 | 15.76 | 6,017,653 | +0.00(+0.00%) |
Jan 11, 2022 | 15.34 | 16.09 | 15.16 | 15.76 | 4,887,666 | +0.17(+1.09%) |
Jan 10, 2022 | 16.00 | 16.07 | 15.02 | 15.59 | 8,537,231 | -0.65(-4.00%) |
Jan 07, 2022 | 16.46 | 17.01 | 16.02 | 16.24 | 5,662,859 | -0.09(-0.55%) |
Jan 06, 2022 | 16.68 | 17.14 | 15.81 | 16.33 | 8,038,625 | -0.50(-2.97%) |
Jan 05, 2022 | 17.18 | 18.20 | 16.80 | 16.83 | 8,665,588 | -0.55(-3.16%) |
Jan 04, 2022 | 16.69 | 17.39 | 16.05 | 17.38 | 6,372,491 | +0.67(+4.01%) |
Jan 03, 2022 | 16.25 | 17.02 | 16.20 | 16.71 | 6,445,636 | +0.98(+6.23%) |
Dec 31, 2021 | 16.00 | 16.59 | 15.57 | 15.73 | 4,128,495 | -0.43(-2.66%) |
Dec 30, 2021 | 15.50 | 16.55 | 15.50 | 16.16 | 5,246,265 | +0.47(+3.00%) |
Dec 29, 2021 | 16.21 | 16.25 | 15.34 | 15.69 | 5,145,041 | -0.59(-3.62%) |
Dec 28, 2021 | 17.00 | 17.00 | 15.81 | 16.28 | 6,173,176 | -0.75(-4.40%) |
Dec 27, 2021 | 17.09 | 17.16 | 16.48 | 17.03 | 4,957,740 | -0.19(-1.10%) |
Dec 23, 2021 | 17.07 | 17.41 | 16.76 | 17.22 | 3,384,645 | +0.13(+0.76%) |
Dec 22, 2021 | 16.99 | 17.42 | 16.85 | 17.09 | 3,199,500 | +0.03(+0.18%) |
Dec 21, 2021 | 16.83 | 17.22 | 16.60 | 17.06 | 4,733,276 | +0.49(+2.96%) |
Dec 20, 2021 | 16.50 | 16.98 | 16.15 | 16.57 | 5,365,223 | -0.47(-2.76%) |
Dec 17, 2021 | 16.57 | 17.38 | 15.92 | 17.04 | 6,283,781 | +0.27(+1.61%) |
Dec 16, 2021 | 18.09 | 18.29 | 16.48 | 16.77 | 7,544,267 | -1.20(-6.68%) |
Dec 15, 2021 | 17.09 | 18.06 | 16.57 | 17.97 | 6,000,392 | +0.62(+3.57%) |
Dec 14, 2021 | 16.54 | 17.80 | 16.50 | 17.35 | 5,600,709 | +0.14(+0.81%) |
Dec 13, 2021 | 18.25 | 18.34 | 16.84 | 17.21 | 6,508,214 | -0.62(-3.48%) |
Dec 10, 2021 | 18.00 | 18.18 | 17.48 | 17.83 | 4,254,797 | -0.03(-0.17%) |
Dec 09, 2021 | 18.71 | 18.98 | 17.79 | 17.86 | 5,589,841 | -0.94(-5.00%) |
Dec 08, 2021 | 18.35 | 19.13 | 17.96 | 18.80 | 7,387,317 | +0.46(+2.51%) |
Dec 07, 2021 | 18.12 | 18.61 | 17.67 | 18.34 | 9,551,375 | +1.06(+6.13%) |
Dec 06, 2021 | 17.09 | 17.98 | 16.27 | 17.28 | 9,951,643 | -0.34(-1.93%) |
Dec 03, 2021 | 18.80 | 18.85 | 17.02 | 17.62 | 13,596,074 | -1.37(-7.21%) |
Dec 02, 2021 | 19.69 | 20.24 | 18.37 | 18.99 | 11,553,530 | -0.78(-3.95%) |
Dec 01, 2021 | 22.03 | 22.64 | 19.74 | 19.77 | 13,042,760 | -1.62(-7.57%) |
Nov 30, 2021 | 21.99 | 22.53 | 20.69 | 21.39 | 10,269,820 | -0.69(-3.12%) |
Nov 29, 2021 | 20.26 | 22.19 | 20.08 | 22.08 | 12,495,417 | +2.29(+11.57%) |
Nov 26, 2021 | 19.50 | 20.12 | 19.29 | 19.79 | 5,300,213 | -0.59(-2.89%) |
Nov 24, 2021 | 19.95 | 20.86 | 19.46 | 20.38 | 5,941,575 | +0.28(+1.39%) |
Nov 23, 2021 | 21.26 | 21.33 | 19.14 | 20.10 | 13,419,671 | -1.19(-5.59%) |
Nov 22, 2021 | 21.30 | 22.50 | 20.78 | 21.29 | 11,053,972 | +0.01(+0.05%) |
Nov 19, 2021 | 20.22 | 21.85 | 20.12 | 21.28 | 13,475,407 | +1.19(+5.92%) |
Nov 18, 2021 | 21.51 | 20.38 | 19.31 | 20.09 | 18,476,170 | -1.32(-6.17%) |
Nov 17, 2021 | 22.89 | 23.66 | 21.05 | 21.41 | 24,640,526 | -2.27(-9.59%) |
Nov 16, 2021 | 22.20 | 23.75 | 20.89 | 23.68 | 21,189,698 | +2.09(+9.68%) |
Nov 15, 2021 | 21.24 | 21.80 | 20.35 | 21.59 | 10,992,342 | +0.43(+2.03%) |
Nov 12, 2021 | 21.23 | 21.32 | 20.52 | 21.16 | 8,175,102 | +0.21(+1.00%) |
Nov 11, 2021 | 19.22 | 22.23 | 19.18 | 20.95 | 26,469,398 | +0.85(+4.23%) |
Nov 10, 2021 | 19.76 | 20.10 | 13,425,882 | +0.18(+0.90%) | ||
Nov 09, 2021 | 20.04 | 20.27 | 18.86 | 19.92 | 15,627,607 | +0.84(+4.40%) |
Nov 08, 2021 | 19.24 | 19.74 | 18.58 | 19.08 | 16,609,284 | +0.07(+0.37%) |
Nov 05, 2021 | 17.64 | 19.10 | 17.19 | 19.01 | 15,291,541 | +1.40(+7.95%) |
Nov 04, 2021 | 17.38 | 17.90 | 16.60 | 17.61 | 10,508,701 | -0.45(-2.49%) |
Nov 03, 2021 | 17.67 | 18.52 | 17.24 | 18.06 | 12,689,356 | +0.33(+1.86%) |
Nov 02, 2021 | 17.85 | 17.85 | 16.85 | 17.73 | 11,081,990 | +0.23(+1.31%) |
Nov 01, 2021 | 16.60 | 17.61 | 16.85 | 17.50 | 16,185,332 | +1.45(+9.03%) |
Oct 29, 2021 | 16.20 | 16.40 | 15.51 | 16.05 | 13,566,515 | +0.27(+1.71%) |
Oct 28, 2021 | 14.70 | 16.85 | 14.68 | 15.78 | 30,437,070 | +1.24(+8.53%) |
Oct 27, 2021 | 14.85 | 15.26 | 14.48 | 14.54 | 4,566,465 | -0.26(-1.76%) |
Oct 26, 2021 | 14.95 | 14.80 | 10,498,726 | -0.04(-0.27%) | ||
Oct 25, 2021 | 13.93 | 15.03 | 13.83 | 14.84 | 7,948,519 | +0.99(+7.15%) |
Oct 22, 2021 | 14.33 | 14.33 | 13.60 | 13.85 | 6,509,895 | -0.53(-3.69%) |
Oct 21, 2021 | 14.30 | 14.61 | 14.22 | 14.38 | 3,945,042 | +0.05(+0.35%) |
Oct 20, 2021 | 14.65 | 14.75 | 14.20 | 14.33 | 4,653,539 | -0.32(-2.18%) |
Oct 19, 2021 | 14.60 | 14.87 | 14.41 | 14.65 | 5,001,330 | +0.19(+1.31%) |
Oct 18, 2021 | 14.08 | 14.60 | 13.97 | 14.46 | 4,318,563 | +0.31(+2.19%) |
Oct 15, 2021 | 14.60 | 14.67 | 14.14 | 14.15 | 3,279,941 | -0.30(-2.08%) |
Oct 14, 2021 | 14.56 | 14.59 | 14.05 | 14.45 | 4,151,988 | -0.04(-0.28%) |
Oct 13, 2021 | 14.18 | 14.61 | 14.08 | 14.49 | 4,671,439 | +0.35(+2.48%) |
Oct 12, 2021 | 13.67 | 14.19 | 13.66 | 14.14 | 5,137,278 | +0.52(+3.82%) |
Oct 11, 2021 | 13.54 | 14.03 | 13.46 | 13.62 | 3,745,547 | +0.07(+0.52%) |
Oct 08, 2021 | 14.01 | 14.08 | 13.53 | 13.55 | 5,185,787 | -0.41(-2.94%) |
Oct 07, 2021 | 13.99 | 14.40 | 13.90 | 13.96 | 4,015,178 | +0.07(+0.50%) |
Oct 06, 2021 | 13.97 | 14.16 | 13.85 | 13.89 | 2,971,139 | -0.16(-1.14%) |
Oct 05, 2021 | 14.10 | 14.37 | 13.77 | 14.05 | 4,911,696 | +0.00(+0.00%) |
Oct 04, 2021 | 14.94 | 14.95 | 13.86 | 14.05 | 6,529,653 | -0.79(-5.32%) |
Oct 01, 2021 | 14.81 | 15.06 | 14.45 | 14.84 | 6,433,701 | +0.19(+1.30%) |
Sep 30, 2021 | 14.70 | 14.88 | 14.32 | 14.65 | 5,663,261 | -0.04(-0.27%) |
Sep 29, 2021 | 15.22 | 15.60 | 14.50 | 14.69 | 8,004,645 | -0.43(-2.84%) |
Sep 28, 2021 | 15.73 | 15.81 | 14.97 | 15.12 | 8,209,870 | -0.67(-4.24%) |
Sep 27, 2021 | 14.96 | 15.95 | 14.88 | 15.79 | 10,619,978 | +0.82(+5.48%) |
Sep 24, 2021 | 14.41 | 15.29 | 14.40 | 14.97 | 9,228,346 | +0.44(+3.03%) |
Sep 23, 2021 | 14.19 | 14.79 | 14.04 | 14.53 | 15,281,312 | +0.87(+6.37%) |
Sep 22, 2021 | 13.39 | 13.72 | 13.36 | 13.66 | 5,199,099 | +0.29(+2.17%) |
Sep 21, 2021 | 13.35 | 13.77 | 13.12 | 13.37 | 6,423,004 | +0.07(+0.53%) |
Sep 20, 2021 | 12.84 | 13.40 | 12.77 | 13.30 | 7,462,290 | -0.20(-1.48%) |
Sep 17, 2021 | 12.70 | 13.50 | 12.61 | 13.50 | 11,508,273 | +0.89(+7.06%) |
Sep 16, 2021 | 12.75 | 12.96 | 12.14 | 12.61 | 17,900,086 | -0.60(-4.54%) |
Sep 15, 2021 | 13.20 | 13.28 | 13.05 | 13.21 | 3,720,777 | -0.04(-0.30%) |
Sep 14, 2021 | 13.68 | 13.86 | 12.96 | 13.25 | 7,886,399 | -0.35(-2.57%) |
Sep 13, 2021 | 13.73 | 13.75 | 13.15 | 13.60 | 6,100,069 | +0.04(+0.29%) |
Sep 10, 2021 | 13.99 | 14.09 | 13.51 | 13.56 | 5,433,270 | -0.41(-2.93%) |
Sep 09, 2021 | 13.77 | 14.06 | 13.62 | 13.97 | 4,501,985 | +0.14(+1.01%) |
Sep 08, 2021 | 14.10 | 14.19 | 13.58 | 13.83 | 5,868,279 | -0.29(-2.05%) |
Sep 07, 2021 | 14.12 | 14.47 | 14.05 | 14.12 | 4,693,592 | +0.11(+0.79%) |
Sep 03, 2021 | 14.13 | 14.13 | 13.78 | 14.01 | 5,275,060 | -0.14(-0.99%) |
Sep 02, 2021 | 14.30 | 14.40 | 14.08 | 14.15 | 4,424,635 | -0.16(-1.12%) |
Sep 01, 2021 | 13.87 | 14.59 | 13.73 | 14.31 | 8,120,351 | +0.36(+2.58%) |
Aug 31, 2021 | 13.75 | 14.07 | 13.73 | 13.95 | 5,422,569 | +0.22(+1.60%) |
Aug 30, 2021 | 14.00 | 14.08 | 13.44 | 13.73 | 5,845,633 | -0.31(-2.21%) |
Aug 27, 2021 | 13.90 | 14.13 | 13.73 | 14.04 | 6,754,989 | +0.29(+2.11%) |
Aug 26, 2021 | 14.05 | 14.49 | 13.68 | 13.75 | 7,995,939 | -0.31(-2.20%) |
Aug 25, 2021 | 14.16 | 14.26 | 13.77 | 14.06 | 5,239,615 | -0.20(-1.40%) |
Aug 24, 2021 | 13.86 | 14.29 | 13.72 | 14.26 | 6,504,517 | +0.48(+3.48%) |
Aug 23, 2021 | 13.50 | 13.96 | 13.37 | 13.78 | 7,482,062 | +0.49(+3.69%) |
Aug 20, 2021 | 13.27 | 13.65 | 13.16 | 13.29 | 8,643,330 | +0.10(+0.76%) |
Aug 19, 2021 | 14.05 | 14.37 | 13.11 | 13.19 | 14,928,309 | -1.03(-7.24%) |
Aug 18, 2021 | 14.00 | 14.75 | 13.90 | 14.22 | 8,085,023 | +0.22(+1.57%) |
Aug 17, 2021 | 14.02 | 14.35 | 13.66 | 14.00 | 11,284,229 | -0.13(-0.92%) |
Aug 16, 2021 | 14.38 | 14.51 | 13.45 | 14.13 | 15,478,791 | -0.27(-1.87%) |
Aug 13, 2021 | 15.04 | 15.16 | 14.07 | 14.40 | 26,868,690 | -0.75(-4.95%) |
Aug 12, 2021 | 17.00 | 17.52 | 14.98 | 15.15 | 36,759,680 | -3.14(-17.17%) |
Aug 11, 2021 | 18.40 | 18.50 | 17.70 | 18.29 | 11,662,545 | +0.02(+0.11%) |
Aug 10, 2021 | 18.15 | 19.48 | 17.25 | 18.27 | 50,740,220 | +3.24(+21.56%) |
Aug 09, 2021 | 14.46 | 15.07 | 13.96 | 15.03 | 10,600,493 | +0.57(+3.94%) |
Aug 06, 2021 | 15.56 | 15.66 | 14.33 | 14.46 | 10,691,612 | -1.07(-6.89%) |
Aug 05, 2021 | 14.83 | 15.64 | 14.71 | 15.53 | 5,426,188 | +0.76(+5.15%) |
Aug 04, 2021 | 14.82 | 15.33 | 14.48 | 14.77 | 5,664,177 | -0.03(-0.20%) |
Aug 03, 2021 | 15.90 | 15.93 | 14.77 | 14.80 | 7,307,066 | -1.16(-7.27%) |