Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.12 | 14.52 | 14.05 | 14.39 | 719,236 | +0.27(+1.91%) |
Jul 28, 2022 | 14.11 | 14.20 | 13.79 | 14.12 | 678,854 | +0.16(+1.15%) |
Jul 27, 2022 | 14.04 | 14.11 | 13.70 | 13.96 | 812,997 | +0.05(+0.36%) |
Jul 26, 2022 | 14.28 | 14.30 | 13.85 | 13.91 | 767,231 | -0.37(-2.59%) |
Jul 25, 2022 | 14.23 | 14.62 | 14.06 | 14.28 | 1,152,849 | -0.03(-0.21%) |
Jul 22, 2022 | 14.64 | 14.80 | 14.27 | 14.31 | 1,126,128 | -0.27(-1.85%) |
Jul 21, 2022 | 14.27 | 14.59 | 14.05 | 14.58 | 860,538 | +0.30(+2.10%) |
Jul 20, 2022 | 13.80 | 14.48 | 13.63 | 14.28 | 1,251,849 | +0.60(+4.39%) |
Jul 19, 2022 | 13.20 | 13.76 | 13.15 | 13.68 | 1,276,363 | +0.68(+5.23%) |
Jul 18, 2022 | 13.40 | 13.49 | 12.97 | 13.00 | 781,723 | -0.05(-0.38%) |
Jul 15, 2022 | 12.98 | 13.06 | 12.61 | 13.05 | 616,650 | +0.35(+2.76%) |
Jul 14, 2022 | 12.58 | 12.73 | 12.32 | 12.70 | 644,003 | -0.04(-0.31%) |
Jul 13, 2022 | 12.86 | 13.09 | 12.72 | 12.74 | 593,662 | -0.35(-2.67%) |
Jul 12, 2022 | 13.16 | 13.53 | 13.05 | 13.09 | 761,736 | -0.15(-1.13%) |
Jul 11, 2022 | 13.78 | 13.79 | 13.13 | 13.24 | 648,644 | -0.57(-4.13%) |
Jul 08, 2022 | 13.89 | 14.05 | 13.60 | 13.81 | 416,286 | -0.16(-1.15%) |
Jul 07, 2022 | 13.66 | 13.99 | 13.66 | 13.97 | 491,305 | +0.32(+2.34%) |
Jul 06, 2022 | 13.66 | 13.84 | 13.39 | 13.65 | 425,425 | -0.09(-0.66%) |
Jul 05, 2022 | 13.80 | 13.85 | 13.01 | 13.74 | 666,321 | -0.19(-1.36%) |
Jul 01, 2022 | 13.75 | 14.13 | 13.63 | 13.93 | 726,719 | +0.05(+0.36%) |
Jun 30, 2022 | 13.54 | 13.99 | 13.32 | 13.88 | 566,387 | +0.15(+1.09%) |
Jun 29, 2022 | 14.13 | 14.14 | 13.41 | 13.73 | 675,739 | -0.30(-2.14%) |
Jun 28, 2022 | 14.39 | 14.53 | 13.97 | 14.03 | 537,505 | -0.18(-1.27%) |
Jun 27, 2022 | 14.16 | 14.36 | 13.91 | 14.21 | 416,683 | +0.00(+0.00%) |
Jun 24, 2022 | 14.09 | 14.44 | 14.00 | 14.21 | 1,763,234 | +0.23(+1.65%) |
Jun 23, 2022 | 13.64 | 14.02 | 13.49 | 13.98 | 656,840 | +0.44(+3.25%) |
Jun 22, 2022 | 13.64 | 14.06 | 13.52 | 13.54 | 560,428 | -0.37(-2.66%) |
Jun 21, 2022 | 13.69 | 14.13 | 13.41 | 13.91 | 893,634 | +0.35(+2.58%) |
Jun 17, 2022 | 13.83 | 13.99 | 13.30 | 13.56 | 2,326,941 | -0.09(-0.66%) |
Jun 16, 2022 | 13.95 | 14.16 | 13.48 | 13.65 | 855,219 | -0.55(-3.87%) |
Jun 15, 2022 | 13.90 | 14.37 | 13.86 | 14.20 | 1,034,272 | +0.57(+4.18%) |
Jun 14, 2022 | 13.99 | 14.11 | 13.26 | 13.63 | 1,089,028 | -0.42(-2.99%) |
Jun 13, 2022 | 13.86 | 14.18 | 13.51 | 14.05 | 1,091,744 | -0.16(-1.13%) |
Jun 10, 2022 | 14.41 | 14.61 | 14.14 | 14.21 | 505,320 | -0.47(-3.20%) |
Jun 09, 2022 | 14.76 | 14.95 | 14.61 | 14.68 | 453,166 | -0.30(-2.00%) |
Jun 08, 2022 | 15.10 | 15.32 | 14.89 | 14.98 | 467,917 | -0.23(-1.51%) |
Jun 07, 2022 | 14.50 | 15.29 | 14.31 | 15.21 | 730,225 | +0.55(+3.75%) |
Jun 06, 2022 | 14.94 | 15.07 | 14.57 | 14.66 | 610,600 | -0.08(-0.54%) |
Jun 03, 2022 | 14.98 | 15.01 | 14.60 | 14.74 | 446,879 | -0.47(-3.09%) |
Jun 02, 2022 | 14.43 | 15.23 | 14.42 | 15.21 | 624,149 | +0.76(+5.26%) |
Jun 01, 2022 | 14.45 | 14.69 | 14.19 | 14.45 | 598,218 | +0.03(+0.21%) |
May 31, 2022 | 14.57 | 14.96 | 14.29 | 14.42 | 651,028 | -0.35(-2.37%) |
May 27, 2022 | 14.29 | 14.81 | 14.29 | 14.77 | 981,487 | +0.49(+3.43%) |
May 26, 2022 | 14.63 | 14.78 | 14.27 | 14.28 | 1,440,334 | +0.65(+4.77%) |
May 25, 2022 | 13.47 | 13.86 | 13.45 | 13.63 | 829,893 | +0.02(+0.15%) |
May 24, 2022 | 13.47 | 13.67 | 13.12 | 13.61 | 1,047,562 | +0.01(+0.07%) |
May 23, 2022 | 14.00 | 14.13 | 13.52 | 13.60 | 703,513 | -0.30(-2.16%) |
May 20, 2022 | 14.49 | 14.90 | 13.50 | 13.90 | 1,371,579 | -0.44(-3.07%) |
May 19, 2022 | 13.40 | 14.63 | 13.26 | 14.34 | 2,461,409 | +0.84(+6.22%) |
May 18, 2022 | 13.82 | 14.34 | 13.44 | 13.50 | 1,233,047 | -0.53(-3.78%) |
May 17, 2022 | 13.11 | 14.23 | 13.11 | 14.03 | 2,838,945 | +1.45(+11.53%) |
May 16, 2022 | 13.08 | 13.32 | 12.54 | 12.58 | 728,375 | -0.58(-4.41%) |
May 13, 2022 | 13.40 | 13.59 | 13.02 | 13.16 | 1,179,348 | +0.14(+1.08%) |
May 12, 2022 | 13.19 | 13.59 | 12.63 | 13.02 | 1,222,070 | +0.15(+1.17%) |
May 11, 2022 | 13.49 | 13.96 | 12.83 | 12.87 | 1,240,312 | -0.58(-4.31%) |
May 10, 2022 | 13.15 | 13.77 | 12.65 | 13.45 | 1,693,954 | +0.46(+3.54%) |
May 09, 2022 | 13.57 | 13.61 | 12.71 | 12.99 | 1,982,168 | -1.02(-7.28%) |
May 06, 2022 | 15.28 | 15.28 | 13.72 | 14.01 | 1,211,804 | -1.42(-9.20%) |
May 05, 2022 | 16.07 | 16.07 | 15.06 | 15.43 | 645,559 | -0.85(-5.22%) |
May 04, 2022 | 15.80 | 16.35 | 15.56 | 16.28 | 522,797 | +0.54(+3.43%) |
May 03, 2022 | 15.31 | 15.97 | 15.31 | 15.74 | 571,201 | +0.34(+2.21%) |
May 02, 2022 | 15.18 | 15.44 | 14.91 | 15.40 | 704,590 | +0.23(+1.52%) |
Apr 29, 2022 | 15.66 | 15.78 | 15.07 | 15.17 | 627,674 | -0.49(-3.13%) |
Apr 28, 2022 | 15.66 | 15.88 | 15.08 | 15.66 | 505,855 | +0.18(+1.16%) |
Apr 27, 2022 | 15.98 | 16.23 | 15.36 | 15.48 | 974,000 | -0.56(-3.49%) |
Apr 26, 2022 | 16.65 | 16.85 | 16.02 | 16.04 | 760,075 | -0.70(-4.18%) |
Apr 25, 2022 | 16.28 | 16.77 | 16.12 | 16.74 | 560,461 | +0.15(+0.90%) |
Apr 22, 2022 | 16.92 | 17.11 | 16.52 | 16.59 | 838,155 | -0.35(-2.07%) |
Apr 21, 2022 | 18.51 | 18.61 | 16.85 | 16.94 | 954,482 | -1.48(-8.03%) |
Apr 20, 2022 | 19.21 | 19.27 | 18.39 | 18.42 | 439,165 | -0.76(-3.96%) |
Apr 19, 2022 | 18.84 | 19.36 | 18.84 | 19.18 | 716,709 | +0.32(+1.70%) |
Apr 18, 2022 | 19.13 | 19.20 | 18.52 | 18.86 | 682,925 | -0.33(-1.72%) |
Apr 14, 2022 | 19.38 | 19.53 | 18.96 | 19.19 | 652,425 | -0.07(-0.36%) |
Apr 13, 2022 | 19.39 | 19.65 | 19.23 | 19.26 | 562,716 | +0.00(+0.00%) |
Apr 12, 2022 | 19.51 | 19.92 | 19.12 | 19.26 | 744,836 | -0.07(-0.36%) |
Apr 11, 2022 | 19.14 | 19.66 | 18.86 | 19.33 | 629,632 | -0.08(-0.41%) |
Apr 08, 2022 | 20.41 | 20.65 | 19.33 | 19.41 | 1,000,185 | -1.04(-5.09%) |
Apr 07, 2022 | 21.01 | 21.04 | 20.15 | 20.45 | 697,994 | -0.25(-1.21%) |
Apr 06, 2022 | 21.07 | 21.27 | 20.37 | 20.70 | 963,848 | -0.44(-2.08%) |
Apr 05, 2022 | 21.80 | 22.26 | 21.07 | 21.14 | 1,563,837 | -0.74(-3.38%) |
Apr 04, 2022 | 20.79 | 21.98 | 20.65 | 21.88 | 2,144,666 | +1.18(+5.70%) |
Apr 01, 2022 | 20.48 | 20.85 | 20.17 | 20.70 | 951,857 | +0.22(+1.07%) |
Mar 31, 2022 | 20.59 | 20.62 | 20.18 | 20.48 | 593,580 | +0.00(+0.00%) |
Mar 30, 2022 | 20.77 | 20.89 | 20.34 | 20.48 | 746,358 | -0.30(-1.44%) |
Mar 29, 2022 | 20.15 | 21.13 | 20.09 | 20.78 | 1,255,334 | +0.11(+0.53%) |
Mar 28, 2022 | 20.82 | 21.04 | 20.36 | 20.67 | 1,064,487 | -0.29(-1.38%) |
Mar 25, 2022 | 20.91 | 21.18 | 20.60 | 20.96 | 1,183,978 | -0.01(-0.05%) |
Mar 24, 2022 | 20.24 | 21.00 | 20.20 | 20.97 | 1,303,967 | +1.17(+5.91%) |
Mar 23, 2022 | 20.03 | 20.04 | 19.46 | 19.80 | 731,320 | -0.27(-1.35%) |
Mar 22, 2022 | 19.71 | 20.30 | 19.55 | 20.07 | 665,809 | +0.42(+2.14%) |
Mar 21, 2022 | 19.78 | 20.16 | 19.36 | 19.65 | 844,673 | -0.36(-1.80%) |
Mar 18, 2022 | 19.09 | 20.26 | 19.06 | 20.01 | 1,703,184 | +1.14(+6.04%) |
Mar 17, 2022 | 18.27 | 18.98 | 18.04 | 18.87 | 2,047,023 | +0.60(+3.28%) |
Mar 16, 2022 | 18.58 | 18.70 | 17.75 | 18.27 | 1,320,555 | -0.29(-1.56%) |
Mar 15, 2022 | 18.14 | 18.57 | 18.05 | 18.56 | 659,326 | +0.43(+2.37%) |
Mar 14, 2022 | 18.49 | 18.62 | 17.76 | 18.13 | 1,268,584 | -0.59(-3.15%) |
Mar 11, 2022 | 19.59 | 19.75 | 18.70 | 18.72 | 1,091,676 | -0.93(-4.73%) |
Mar 10, 2022 | 19.40 | 19.95 | 19.31 | 19.65 | 899,051 | +0.26(+1.34%) |
Mar 09, 2022 | 20.22 | 20.22 | 19.17 | 19.39 | 1,226,943 | -0.98(-4.81%) |
Mar 08, 2022 | 20.65 | 21.60 | 20.23 | 20.37 | 2,361,921 | -0.36(-1.74%) |
Mar 07, 2022 | 20.10 | 20.98 | 20.06 | 20.73 | 3,162,406 | +0.73(+3.65%) |
Mar 04, 2022 | 19.05 | 20.27 | 18.86 | 20.00 | 2,775,055 | +1.05(+5.54%) |
Mar 03, 2022 | 19.37 | 19.48 | 18.69 | 18.95 | 1,708,890 | -0.40(-2.07%) |
Mar 02, 2022 | 20.00 | 20.10 | 18.94 | 19.35 | 2,227,080 | -0.66(-3.30%) |
Mar 01, 2022 | 21.06 | 21.95 | 19.99 | 20.01 | 3,535,212 | -0.91(-4.35%) |
Feb 28, 2022 | 19.51 | 21.06 | 19.23 | 20.92 | 3,612,439 | +2.24(+11.99%) |
Feb 25, 2022 | 18.31 | 18.70 | 17.98 | 18.68 | 2,164,640 | +0.37(+2.02%) |
Feb 24, 2022 | 15.07 | 18.32 | 14.93 | 18.31 | 4,115,696 | +3.27(+21.74%) |
Feb 23, 2022 | 16.61 | 16.78 | 15.01 | 15.04 | 1,611,411 | -1.27(-7.79%) |
Feb 22, 2022 | 16.49 | 16.72 | 16.16 | 16.31 | 1,051,555 | -0.15(-0.91%) |
Feb 18, 2022 | 16.46 | 0 | -0.50(-2.95%) | |||
Feb 17, 2022 | 17.09 | 17.25 | 16.95 | 16.96 | 542,309 | -0.32(-1.85%) |
Feb 16, 2022 | 17.08 | 17.42 | 16.93 | 17.28 | 775,086 | +0.20(+1.17%) |
Feb 15, 2022 | 17.24 | 17.33 | 17.02 | 17.08 | 980,784 | +0.10(+0.59%) |
Feb 14, 2022 | 17.10 | 17.47 | 16.87 | 16.98 | 926,826 | -0.11(-0.64%) |
Feb 11, 2022 | 16.92 | 17.30 | 16.79 | 17.09 | 1,182,732 | +0.24(+1.42%) |
Feb 10, 2022 | 16.93 | 17.49 | 16.81 | 16.85 | 687,771 | -0.44(-2.54%) |
Feb 09, 2022 | 17.29 | 17.39 | 17.17 | 17.29 | 660,372 | +0.24(+1.41%) |
Feb 08, 2022 | 16.75 | 17.09 | 16.62 | 17.05 | 474,661 | +0.35(+2.10%) |
Feb 07, 2022 | 16.49 | 16.89 | 16.47 | 16.70 | 514,628 | +0.22(+1.33%) |
Feb 04, 2022 | 16.35 | 16.65 | 16.09 | 16.48 | 708,123 | +0.18(+1.10%) |
Feb 03, 2022 | 16.57 | 16.78 | 16.27 | 16.30 | 593,322 | -0.50(-2.98%) |
Feb 02, 2022 | 16.82 | 16.97 | 16.58 | 16.80 | 668,146 | -0.23(-1.35%) |
Feb 01, 2022 | 16.94 | 17.06 | 16.57 | 17.03 | 687,824 | +0.27(+1.61%) |
Jan 31, 2022 | 16.34 | 16.76 | 1,425,529 | +0.43(+2.63%) | ||
Jan 28, 2022 | 16.18 | 16.33 | 15.71 | 16.33 | 899,362 | +0.14(+0.86%) |
Jan 27, 2022 | 16.86 | 16.87 | 16.07 | 16.19 | 763,537 | -0.56(-3.34%) |
Jan 26, 2022 | 17.11 | 17.46 | 16.71 | 16.75 | 897,847 | -0.11(-0.65%) |
Jan 25, 2022 | 16.80 | 17.03 | 16.58 | 16.86 | 912,560 | -0.14(-0.82%) |
Jan 24, 2022 | 16.62 | 17.03 | 16.30 | 17.00 | 1,670,214 | +0.03(+0.18%) |
Jan 21, 2022 | 17.14 | 17.53 | 16.95 | 16.97 | 1,454,763 | -0.12(-0.70%) |
Jan 20, 2022 | 16.94 | 17.58 | 16.91 | 17.09 | 1,389,247 | +0.22(+1.30%) |
Jan 19, 2022 | 16.75 | 17.17 | 16.64 | 16.87 | 796,385 | +0.15(+0.90%) |
Jan 18, 2022 | 16.75 | 16.85 | 16.58 | 16.72 | 1,180,234 | -0.15(-0.89%) |
Jan 14, 2022 | 16.87 | 0 | -0.42(-2.43%) | |||
Jan 13, 2022 | 17.11 | 17.87 | 17.04 | 17.29 | 1,961,996 | +0.36(+2.13%) |
Jan 12, 2022 | 17.54 | 17.61 | 16.78 | 16.93 | 2,246,903 | -1.42(-7.74%) |
Jan 11, 2022 | 18.16 | 18.50 | 18.02 | 18.35 | 737,520 | +0.14(+0.77%) |
Jan 10, 2022 | 18.40 | 18.54 | 17.92 | 18.21 | 1,098,853 | -0.30(-1.62%) |
Jan 07, 2022 | 18.53 | 18.93 | 18.41 | 18.51 | 1,160,771 | -0.11(-0.59%) |
Jan 06, 2022 | 19.00 | 19.10 | 18.41 | 18.62 | 725,628 | -0.29(-1.53%) |
Jan 05, 2022 | 19.98 | 20.00 | 18.90 | 18.91 | 629,167 | -1.07(-5.36%) |
Jan 04, 2022 | 19.76 | 20.00 | 19.57 | 19.98 | 544,409 | +0.38(+1.93%) |
Jan 03, 2022 | 19.43 | 19.87 | 19.31 | 19.60 | 973,630 | +0.20(+1.04%) |
Dec 31, 2021 | 19.37 | 19.62 | 19.31 | 19.40 | 567,132 | +0.10(+0.52%) |
Dec 30, 2021 | 19.17 | 19.67 | 19.17 | 19.30 | 846,853 | +0.02(+0.10%) |
Dec 29, 2021 | 19.53 | 19.61 | 19.21 | 19.28 | 818,681 | -0.29(-1.48%) |
Dec 28, 2021 | 19.86 | 20.14 | 19.54 | 19.57 | 666,424 | -0.09(-0.46%) |
Dec 27, 2021 | 19.78 | 19.82 | 19.54 | 19.66 | 648,808 | -0.18(-0.91%) |
Dec 23, 2021 | 19.68 | 19.96 | 19.62 | 19.84 | 573,117 | +0.23(+1.17%) |
Dec 22, 2021 | 19.70 | 19.73 | 19.49 | 19.61 | 355,189 | -0.10(-0.51%) |
Dec 21, 2021 | 19.25 | 19.91 | 19.12 | 19.71 | 777,325 | +0.64(+3.36%) |
Dec 20, 2021 | 19.15 | 19.42 | 18.86 | 19.07 | 722,464 | -0.58(-2.95%) |
Dec 17, 2021 | 19.16 | 19.80 | 18.90 | 19.65 | 1,411,256 | +0.52(+2.72%) |
Dec 16, 2021 | 19.81 | 19.86 | 19.10 | 19.13 | 714,125 | -0.42(-2.15%) |
Dec 15, 2021 | 19.45 | 19.56 | 18.83 | 19.55 | 850,399 | +0.11(+0.57%) |
Dec 14, 2021 | 19.40 | 19.98 | 19.28 | 19.44 | 857,012 | -0.03(-0.15%) |
Dec 13, 2021 | 19.30 | 19.72 | 19.20 | 19.47 | 1,067,386 | +0.03(+0.15%) |
Dec 10, 2021 | 19.98 | 20.02 | 19.37 | 19.44 | 755,699 | -0.49(-2.46%) |
Dec 09, 2021 | 20.08 | 20.38 | 19.92 | 19.93 | 684,212 | -0.47(-2.30%) |
Dec 08, 2021 | 20.33 | 20.75 | 20.26 | 20.40 | 638,489 | +0.07(+0.34%) |
Dec 07, 2021 | 21.00 | 21.06 | 20.26 | 20.33 | 1,436,923 | -0.40(-1.93%) |
Dec 06, 2021 | 20.51 | 20.98 | 20.12 | 20.73 | 1,097,716 | +0.44(+2.17%) |
Dec 03, 2021 | 20.77 | 20.89 | 19.92 | 20.29 | 1,219,612 | -0.40(-1.93%) |
Dec 02, 2021 | 20.06 | 20.69 | 20.06 | 20.69 | 1,179,164 | +0.52(+2.56%) |
Dec 01, 2021 | 20.18 | 20.64 | 19.84 | 20.17 | 1,269,227 | +0.46(+2.35%) |
Nov 30, 2021 | 19.78 | 19.92 | 19.40 | 19.71 | 936,954 | -0.26(-1.30%) |
Nov 29, 2021 | 20.42 | 20.49 | 19.70 | 19.97 | 988,149 | -0.12(-0.60%) |
Nov 26, 2021 | 19.88 | 20.29 | 19.34 | 20.09 | 1,025,584 | -0.62(-2.99%) |
Nov 24, 2021 | 20.37 | 20.86 | 20.08 | 20.71 | 514,058 | +0.35(+1.72%) |
Nov 23, 2021 | 20.25 | 20.53 | 19.90 | 20.36 | 855,338 | +0.13(+0.64%) |
Nov 22, 2021 | 20.34 | 20.50 | 19.87 | 20.23 | 650,547 | +0.01(+0.05%) |
Nov 19, 2021 | 20.51 | 20.68 | 20.04 | 20.22 | 1,198,367 | -0.58(-2.79%) |
Nov 18, 2021 | 21.23 | 21.40 | 20.70 | 20.80 | 735,301 | -0.45(-2.12%) |
Nov 17, 2021 | 21.40 | 21.57 | 21.03 | 21.25 | 921,822 | -0.21(-0.98%) |
Nov 16, 2021 | 21.70 | 21.75 | 21.32 | 21.46 | 543,659 | -0.36(-1.65%) |
Nov 15, 2021 | 21.94 | 21.97 | 21.65 | 21.82 | 464,786 | +0.08(+0.37%) |
Nov 12, 2021 | 21.82 | 21.98 | 21.72 | 21.74 | 366,282 | +0.06(+0.28%) |
Nov 11, 2021 | 21.64 | 21.87 | 21.48 | 21.68 | 543,430 | +0.05(+0.23%) |
Nov 10, 2021 | 22.01 | 21.59 | 21.63 | 712,602 | -0.54(-2.44%) | |
Nov 09, 2021 | 22.45 | 22.47 | 22.01 | 22.17 | 1,096,080 | -0.28(-1.25%) |
Nov 08, 2021 | 22.38 | 22.59 | 22.17 | 22.45 | 873,964 | +0.08(+0.36%) |
Nov 05, 2021 | 21.83 | 22.55 | 21.77 | 22.37 | 1,561,565 | +0.93(+4.34%) |
Nov 04, 2021 | 22.10 | 22.19 | 21.21 | 21.44 | 2,321,125 | -1.84(-7.90%) |
Nov 03, 2021 | 22.66 | 23.51 | 22.40 | 23.28 | 1,382,582 | +0.59(+2.60%) |
Nov 02, 2021 | 22.64 | 22.69 | 22.27 | 22.69 | 703,986 | +0.11(+0.49%) |
Nov 01, 2021 | 21.53 | 22.71 | 22.30 | 22.58 | 1,017,031 | +1.19(+5.56%) |
Oct 29, 2021 | 21.65 | 21.12 | 21.39 | 728,586 | -0.26(-1.20%) | |
Oct 28, 2021 | 21.52 | 21.89 | 21.42 | 21.65 | 659,437 | +0.17(+0.79%) |
Oct 27, 2021 | 22.50 | 22.50 | 21.46 | 21.48 | 804,963 | -0.92(-4.11%) |
Oct 26, 2021 | 22.40 | 22.40 | 848,953 | +0.04(+0.18%) | ||
Oct 25, 2021 | 22.19 | 22.64 | 21.87 | 22.36 | 703,970 | -0.12(-0.53%) |
Oct 22, 2021 | 23.00 | 23.28 | 22.45 | 22.48 | 714,111 | -0.23(-1.01%) |
Oct 21, 2021 | 22.72 | 22.73 | 22.46 | 22.71 | 428,238 | -0.04(-0.18%) |
Oct 20, 2021 | 22.81 | 23.03 | 22.56 | 22.75 | 504,949 | -0.04(-0.18%) |
Oct 19, 2021 | 22.47 | 22.84 | 22.13 | 22.79 | 612,447 | +0.55(+2.47%) |
Oct 18, 2021 | 22.24 | 22.57 | 21.93 | 22.24 | 483,681 | -0.24(-1.07%) |
Oct 15, 2021 | 23.02 | 23.05 | 22.45 | 22.48 | 567,542 | -0.26(-1.14%) |
Oct 14, 2021 | 22.45 | 23.03 | 22.37 | 22.74 | 641,622 | +0.56(+2.52%) |
Oct 13, 2021 | 22.38 | 22.39 | 21.85 | 22.18 | 729,789 | -0.16(-0.72%) |
Oct 12, 2021 | 22.32 | 22.61 | 22.12 | 22.34 | 745,197 | -0.07(-0.31%) |
Oct 11, 2021 | 22.26 | 22.72 | 22.21 | 22.41 | 536,576 | +0.18(+0.81%) |
Oct 08, 2021 | 22.24 | 22.45 | 22.06 | 22.23 | 648,432 | +0.03(+0.14%) |
Oct 07, 2021 | 22.24 | 22.51 | 22.05 | 22.20 | 1,057,678 | +0.22(+1.00%) |
Oct 06, 2021 | 22.11 | 22.11 | 21.60 | 21.98 | 534,104 | -0.20(-0.90%) |
Oct 05, 2021 | 22.09 | 22.42 | 21.83 | 22.18 | 463,352 | +0.06(+0.27%) |
Oct 04, 2021 | 22.53 | 22.53 | 21.85 | 22.12 | 529,445 | -0.45(-1.99%) |
Oct 01, 2021 | 22.55 | 22.76 | 22.06 | 22.57 | 506,902 | +0.26(+1.17%) |
Sep 30, 2021 | 22.69 | 22.79 | 22.25 | 22.31 | 549,815 | -0.33(-1.46%) |
Sep 29, 2021 | 22.55 | 22.91 | 22.47 | 22.64 | 1,095,929 | +0.21(+0.94%) |
Sep 28, 2021 | 23.25 | 23.25 | 22.34 | 22.43 | 915,247 | -0.83(-3.57%) |
Sep 27, 2021 | 22.94 | 23.67 | 22.93 | 23.26 | 706,690 | +0.50(+2.20%) |
Sep 24, 2021 | 22.98 | 23.24 | 22.74 | 22.76 | 639,895 | -0.35(-1.51%) |
Sep 23, 2021 | 22.65 | 23.32 | 22.65 | 23.11 | 730,102 | +0.57(+2.53%) |
Sep 22, 2021 | 22.59 | 22.84 | 22.35 | 22.54 | 583,840 | +0.21(+0.94%) |
Sep 21, 2021 | 22.60 | 22.73 | 22.12 | 22.33 | 544,975 | -0.17(-0.76%) |
Sep 20, 2021 | 22.13 | 22.81 | 21.95 | 22.50 | 1,122,664 | -0.11(-0.49%) |
Sep 17, 2021 | 22.47 | 22.71 | 22.32 | 22.61 | 1,452,737 | +0.15(+0.67%) |
Sep 16, 2021 | 22.64 | 22.91 | 22.43 | 22.46 | 695,114 | -0.11(-0.49%) |
Sep 15, 2021 | 22.08 | 22.66 | 21.92 | 22.57 | 693,270 | +0.49(+2.22%) |
Sep 14, 2021 | 23.67 | 23.71 | 22.03 | 22.08 | 1,166,187 | -1.56(-6.60%) |
Sep 13, 2021 | 23.31 | 23.71 | 22.42 | 23.64 | 2,857,877 | +0.94(+4.14%) |
Sep 10, 2021 | 23.48 | 23.48 | 22.66 | 22.70 | 931,716 | -0.66(-2.83%) |
Sep 09, 2021 | 23.52 | 23.72 | 23.35 | 23.36 | 447,412 | -0.30(-1.27%) |
Sep 08, 2021 | 24.11 | 24.11 | 23.61 | 23.66 | 531,392 | -0.39(-1.62%) |
Sep 07, 2021 | 24.26 | 24.57 | 24.03 | 24.05 | 580,455 | -0.27(-1.11%) |
Sep 03, 2021 | 24.27 | 24.44 | 23.89 | 24.32 | 536,576 | -0.01(-0.04%) |
Sep 02, 2021 | 24.60 | 24.92 | 24.24 | 24.33 | 749,278 | -0.21(-0.86%) |
Sep 01, 2021 | 24.83 | 24.87 | 24.50 | 24.54 | 550,156 | -0.18(-0.73%) |
Aug 31, 2021 | 24.72 | 25.12 | 24.66 | 24.72 | 771,321 | +0.04(+0.16%) |
Aug 30, 2021 | 24.95 | 25.01 | 24.45 | 24.68 | 911,853 | -0.04(-0.16%) |
Aug 27, 2021 | 24.25 | 24.75 | 24.03 | 24.72 | 813,086 | +0.57(+2.36%) |
Aug 26, 2021 | 23.56 | 24.47 | 23.52 | 24.15 | 1,289,194 | +0.35(+1.47%) |
Aug 25, 2021 | 23.20 | 24.02 | 23.05 | 23.80 | 1,245,359 | +0.73(+3.16%) |
Aug 24, 2021 | 22.74 | 23.14 | 22.62 | 23.07 | 1,198,714 | +0.50(+2.22%) |
Aug 23, 2021 | 22.34 | 22.66 | 22.03 | 22.57 | 831,569 | +0.60(+2.73%) |
Aug 20, 2021 | 21.32 | 22.02 | 21.25 | 21.97 | 731,024 | +0.58(+2.71%) |
Aug 19, 2021 | 21.68 | 21.79 | 21.22 | 21.39 | 758,225 | -0.47(-2.15%) |
Aug 18, 2021 | 22.68 | 22.74 | 21.83 | 21.86 | 865,608 | -0.88(-3.87%) |
Aug 17, 2021 | 21.90 | 22.98 | 21.75 | 22.74 | 2,074,599 | +0.82(+3.74%) |
Aug 16, 2021 | 22.25 | 22.37 | 21.75 | 21.92 | 1,691,226 | -0.34(-1.53%) |
Aug 13, 2021 | 24.93 | 24.93 | 21.68 | 22.26 | 3,797,617 | -2.58(-10.39%) |
Aug 12, 2021 | 25.22 | 25.47 | 24.77 | 24.84 | 531,393 | -0.30(-1.19%) |
Aug 11, 2021 | 24.71 | 25.18 | 24.57 | 25.14 | 918,862 | +0.55(+2.24%) |
Aug 10, 2021 | 25.00 | 25.27 | 24.42 | 24.59 | 1,133,542 | -0.33(-1.32%) |
Aug 09, 2021 | 24.78 | 25.23 | 24.39 | 24.92 | 683,873 | +0.14(+0.56%) |
Aug 06, 2021 | 24.93 | 25.20 | 24.61 | 24.78 | 787,530 | +0.18(+0.73%) |
Aug 05, 2021 | 24.13 | 24.80 | 24.09 | 24.60 | 1,072,948 | +0.77(+3.23%) |
Aug 04, 2021 | 25.62 | 26.16 | 23.16 | 23.83 | 3,976,813 | -3.28(-12.10%) |
Aug 03, 2021 | 27.07 | 27.11 | 25.90 | 27.11 | 849,939 | +0.09(+0.33%) |