Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 22.46 | 24.02 | 22.43 | 23.63 | 2,549,159 | +1.11(+4.93%) |
Jul 28, 2022 | 21.74 | 23.01 | 20.39 | 22.52 | 4,895,864 | +3.49(+18.34%) |
Jul 27, 2022 | 18.62 | 19.22 | 18.01 | 19.03 | 1,590,378 | +1.13(+6.31%) |
Jul 26, 2022 | 17.86 | 18.38 | 17.39 | 17.90 | 937,654 | -0.19(-1.05%) |
Jul 25, 2022 | 17.69 | 18.15 | 17.10 | 18.09 | 907,256 | +0.33(+1.86%) |
Jul 22, 2022 | 19.11 | 19.43 | 17.48 | 17.76 | 1,624,947 | -1.06(-5.63%) |
Jul 21, 2022 | 18.51 | 18.83 | 17.98 | 18.82 | 1,139,093 | +0.11(+0.59%) |
Jul 20, 2022 | 18.15 | 18.86 | 18.04 | 18.71 | 1,337,319 | +0.95(+5.35%) |
Jul 19, 2022 | 16.87 | 18.03 | 16.81 | 17.76 | 1,360,464 | +0.80(+4.72%) |
Jul 18, 2022 | 16.74 | 17.68 | 16.61 | 16.96 | 1,287,313 | +0.78(+4.82%) |
Jul 15, 2022 | 15.99 | 16.24 | 13.92 | 16.18 | 3,198,675 | -0.16(-0.98%) |
Jul 14, 2022 | 16.60 | 16.60 | 15.71 | 16.34 | 867,172 | -0.12(-0.73%) |
Jul 13, 2022 | 15.84 | 16.68 | 15.46 | 16.46 | 1,041,491 | +0.21(+1.29%) |
Jul 12, 2022 | 17.13 | 17.31 | 16.07 | 16.25 | 1,829,643 | -0.88(-5.14%) |
Jul 11, 2022 | 18.07 | 18.35 | 16.82 | 17.13 | 1,403,902 | -1.30(-7.05%) |
Jul 08, 2022 | 17.30 | 18.64 | 17.23 | 18.43 | 1,786,041 | +0.85(+4.84%) |
Jul 07, 2022 | 16.65 | 17.92 | 16.50 | 17.58 | 1,683,493 | +1.26(+7.72%) |
Jul 06, 2022 | 16.55 | 16.87 | 16.00 | 16.32 | 2,358,014 | -0.16(-0.97%) |
Jul 05, 2022 | 15.88 | 16.48 | 15.02 | 16.48 | 1,928,256 | +0.19(+1.17%) |
Jul 01, 2022 | 16.48 | 17.01 | 16.03 | 16.29 | 1,675,490 | -0.19(-1.15%) |
Jun 30, 2022 | 14.95 | 16.74 | 14.94 | 16.48 | 2,860,348 | +1.36(+8.99%) |
Jun 29, 2022 | 16.36 | 16.36 | 14.46 | 15.12 | 3,927,374 | -1.98(-11.58%) |
Jun 28, 2022 | 18.11 | 18.59 | 16.95 | 17.10 | 1,684,551 | -1.03(-5.68%) |
Jun 27, 2022 | 17.60 | 18.29 | 17.38 | 18.13 | 2,201,582 | +0.72(+4.17%) |
Jun 24, 2022 | 19.33 | 19.46 | 17.16 | 17.41 | 14,342,675 | -1.79(-9.35%) |
Jun 23, 2022 | 18.80 | 19.26 | 18.43 | 19.20 | 1,723,103 | +0.32(+1.69%) |
Jun 22, 2022 | 18.41 | 19.42 | 18.27 | 18.88 | 1,789,493 | +0.02(+0.11%) |
Jun 21, 2022 | 20.06 | 21.27 | 18.78 | 18.86 | 2,480,176 | -0.71(-3.63%) |
Jun 17, 2022 | 17.47 | 19.84 | 17.47 | 19.57 | 4,300,228 | +2.03(+11.57%) |
Jun 16, 2022 | 17.96 | 19.09 | 17.35 | 17.54 | 2,383,157 | -1.44(-7.59%) |
Jun 15, 2022 | 17.31 | 19.22 | 17.25 | 18.98 | 2,501,251 | +1.85(+10.80%) |
Jun 14, 2022 | 17.59 | 18.16 | 16.79 | 17.13 | 1,711,371 | -0.31(-1.78%) |
Jun 13, 2022 | 16.81 | 17.48 | 16.36 | 17.44 | 2,373,347 | -0.60(-3.33%) |
Jun 10, 2022 | 17.97 | 18.48 | 17.68 | 18.04 | 2,386,382 | -0.45(-2.43%) |
Jun 09, 2022 | 19.40 | 19.70 | 18.49 | 18.49 | 3,375,842 | -0.13(-0.70%) |
Jun 08, 2022 | 18.76 | 19.79 | 18.42 | 18.62 | 1,694,772 | -0.46(-2.41%) |
Jun 07, 2022 | 18.35 | 19.29 | 18.02 | 19.08 | 3,058,283 | +0.42(+2.25%) |
Jun 06, 2022 | 18.57 | 19.48 | 18.05 | 18.66 | 5,846,058 | +3.30(+21.48%) |
Jun 03, 2022 | 15.27 | 16.21 | 15.11 | 15.36 | 1,667,077 | -0.29(-1.85%) |
Jun 02, 2022 | 15.00 | 16.22 | 14.84 | 15.65 | 2,902,313 | +0.71(+4.75%) |
Jun 01, 2022 | 15.77 | 15.91 | 14.56 | 14.94 | 1,695,249 | -0.66(-4.23%) |
May 31, 2022 | 16.28 | 16.46 | 15.44 | 15.60 | 2,171,313 | -0.25(-1.58%) |
May 27, 2022 | 15.11 | 15.85 | 15.11 | 15.85 | 3,640,789 | +1.00(+6.73%) |
May 26, 2022 | 14.84 | 15.38 | 14.71 | 14.85 | 3,038,184 | +0.04(+0.27%) |
May 25, 2022 | 14.64 | 15.35 | 14.48 | 14.81 | 2,349,719 | -0.09(-0.60%) |
May 24, 2022 | 14.78 | 15.21 | 14.19 | 14.90 | 1,805,616 | -0.27(-1.78%) |
May 23, 2022 | 15.15 | 15.28 | 14.47 | 15.17 | 1,573,417 | +0.06(+0.40%) |
May 20, 2022 | 15.12 | 15.56 | 14.33 | 15.11 | 1,458,871 | +0.16(+1.07%) |
May 19, 2022 | 13.72 | 16.06 | 13.42 | 14.95 | 3,989,158 | +1.09(+7.86%) |
May 18, 2022 | 13.04 | 14.45 | 12.92 | 13.86 | 3,333,583 | +0.44(+3.28%) |
May 17, 2022 | 12.76 | 14.00 | 12.76 | 13.42 | 5,715,947 | +1.30(+10.73%) |
May 16, 2022 | 12.40 | 12.64 | 11.59 | 12.12 | 3,153,083 | -0.46(-3.66%) |
May 13, 2022 | 11.82 | 13.14 | 11.68 | 12.58 | 4,012,957 | +1.52(+13.74%) |
May 12, 2022 | 10.51 | 11.37 | 9.720 | 11.06 | 3,310,031 | +0.30(+2.79%) |
May 11, 2022 | 11.68 | 11.84 | 10.58 | 10.76 | 2,773,202 | -1.04(-8.81%) |
May 10, 2022 | 12.93 | 12.98 | 11.14 | 11.80 | 3,174,718 | -0.49(-3.99%) |
May 09, 2022 | 13.25 | 13.26 | 12.02 | 12.29 | 2,479,252 | -1.28(-9.43%) |
May 06, 2022 | 13.77 | 13.92 | 13.03 | 13.57 | 2,305,124 | -0.23(-1.67%) |
May 05, 2022 | 13.82 | 14.06 | 13.05 | 13.80 | 2,221,550 | -0.31(-2.20%) |
May 04, 2022 | 13.13 | 14.21 | 12.56 | 14.11 | 2,859,614 | +1.15(+8.87%) |
May 03, 2022 | 11.00 | 13.15 | 10.83 | 12.96 | 4,850,517 | +1.96(+17.82%) |
May 02, 2022 | 9.930 | 11.06 | 9.840 | 11.00 | 2,681,734 | +1.02(+10.22%) |
Apr 29, 2022 | 10.23 | 10.88 | 9.850 | 9.980 | 2,005,370 | -0.30(-2.92%) |
Apr 28, 2022 | 10.03 | 10.38 | 9.580 | 10.28 | 4,934,861 | +0.47(+4.79%) |
Apr 27, 2022 | 9.720 | 10.35 | 9.625 | 9.810 | 3,107,219 | +0.03(+0.31%) |
Apr 26, 2022 | 10.34 | 10.47 | 9.720 | 9.780 | 4,033,000 | -0.64(-6.14%) |
Apr 25, 2022 | 10.14 | 10.62 | 10.01 | 10.42 | 2,556,335 | +0.03(+0.29%) |
Apr 22, 2022 | 10.63 | 11.10 | 10.19 | 10.39 | 5,845,461 | -0.29(-2.72%) |
Apr 21, 2022 | 12.65 | 12.73 | 10.17 | 10.68 | 5,829,689 | -1.83(-14.63%) |
Apr 20, 2022 | 13.55 | 13.66 | 12.44 | 12.51 | 1,776,107 | -0.93(-6.92%) |
Apr 19, 2022 | 12.49 | 13.60 | 12.44 | 13.44 | 2,318,891 | +0.84(+6.67%) |
Apr 18, 2022 | 12.58 | 12.92 | 12.34 | 12.60 | 1,689,352 | -0.08(-0.63%) |
Apr 14, 2022 | 13.52 | 13.73 | 12.65 | 12.68 | 1,650,772 | -0.83(-6.14%) |
Apr 13, 2022 | 13.50 | 13.85 | 12.87 | 13.51 | 2,148,742 | +0.03(+0.22%) |
Apr 12, 2022 | 13.73 | 14.16 | 13.28 | 13.48 | 2,516,627 | -0.22(-1.61%) |
Apr 11, 2022 | 13.32 | 14.12 | 13.24 | 13.70 | 3,518,820 | +0.17(+1.26%) |
Apr 08, 2022 | 14.12 | 14.79 | 13.48 | 13.53 | 3,771,135 | -2.19(-13.93%) |
Apr 07, 2022 | 15.25 | 16.01 | 15.09 | 15.72 | 5,783,100 | +0.42(+2.75%) |
Apr 06, 2022 | 16.11 | 16.28 | 15.12 | 15.30 | 5,092,564 | -1.20(-7.27%) |
Apr 05, 2022 | 18.68 | 19.22 | 16.40 | 16.50 | 3,526,372 | -2.15(-11.53%) |
Apr 04, 2022 | 17.85 | 18.81 | 17.39 | 18.65 | 2,883,671 | +1.58(+9.26%) |
Apr 01, 2022 | 17.21 | 17.81 | 16.78 | 17.07 | 2,079,985 | +0.03(+0.18%) |
Mar 31, 2022 | 18.04 | 18.28 | 17.00 | 17.04 | 3,047,040 | -0.89(-4.96%) |
Mar 30, 2022 | 19.16 | 19.16 | 17.74 | 17.93 | 2,065,231 | -1.35(-7.00%) |
Mar 29, 2022 | 19.38 | 19.66 | 18.54 | 19.28 | 1,723,497 | +0.17(+0.89%) |
Mar 28, 2022 | 19.80 | 19.95 | 18.10 | 19.11 | 3,193,420 | -0.84(-4.21%) |
Mar 25, 2022 | 21.15 | 21.28 | 19.40 | 19.95 | 2,714,726 | -1.18(-5.58%) |
Mar 24, 2022 | 22.55 | 23.00 | 20.51 | 21.13 | 2,909,130 | -1.13(-5.08%) |
Mar 23, 2022 | 21.33 | 22.68 | 21.30 | 22.26 | 2,091,036 | +0.58(+2.68%) |
Mar 22, 2022 | 20.90 | 21.99 | 20.89 | 21.68 | 1,915,265 | +0.72(+3.44%) |
Mar 21, 2022 | 21.62 | 21.74 | 20.58 | 20.96 | 2,181,367 | -0.35(-1.64%) |
Mar 18, 2022 | 20.02 | 21.43 | 20.02 | 21.31 | 4,245,764 | +0.89(+4.36%) |
Mar 17, 2022 | 19.24 | 20.83 | 19.24 | 20.42 | 3,541,371 | +1.18(+6.13%) |
Mar 16, 2022 | 18.45 | 19.31 | 17.84 | 19.24 | 2,663,398 | +1.03(+5.66%) |
Mar 15, 2022 | 16.99 | 18.24 | 16.36 | 18.21 | 1,945,840 | +1.11(+6.49%) |
Mar 14, 2022 | 17.57 | 17.92 | 16.67 | 17.10 | 3,091,388 | -0.82(-4.58%) |
Mar 11, 2022 | 18.81 | 18.94 | 16.73 | 17.92 | 5,725,056 | +2.28(+14.58%) |
Mar 10, 2022 | 15.90 | 16.29 | 15.42 | 15.64 | 2,129,899 | -0.56(-3.46%) |
Mar 09, 2022 | 16.09 | 16.47 | 15.50 | 16.20 | 1,881,461 | +0.29(+1.82%) |
Mar 08, 2022 | 14.31 | 16.73 | 14.15 | 15.91 | 4,323,298 | +1.80(+12.76%) |
Mar 07, 2022 | 14.56 | 14.98 | 13.89 | 14.11 | 2,050,369 | +0.04(+0.28%) |
Mar 04, 2022 | 14.94 | 15.31 | 13.86 | 14.07 | 1,441,781 | -0.97(-6.45%) |
Mar 03, 2022 | 15.53 | 15.74 | 14.92 | 15.04 | 1,843,387 | -0.44(-2.84%) |
Mar 02, 2022 | 16.49 | 16.57 | 14.76 | 15.48 | 2,263,216 | -1.07(-6.47%) |
Mar 01, 2022 | 15.70 | 16.84 | 15.50 | 16.55 | 2,673,182 | +0.74(+4.68%) |
Feb 28, 2022 | 14.61 | 15.98 | 14.40 | 15.81 | 2,946,327 | +1.58(+11.10%) |
Feb 25, 2022 | 13.58 | 14.27 | 13.33 | 14.23 | 2,521,829 | +0.67(+4.94%) |
Feb 24, 2022 | 11.32 | 13.65 | 11.19 | 13.56 | 3,352,631 | +1.56(+13.00%) |
Feb 23, 2022 | 12.52 | 12.74 | 11.91 | 12.00 | 2,375,706 | -0.30(-2.44%) |
Feb 22, 2022 | 12.25 | 12.88 | 12.23 | 12.30 | 3,914,329 | -0.12(-0.97%) |
Feb 18, 2022 | 12.42 | 0 | -0.85(-6.41%) | |||
Feb 17, 2022 | 14.03 | 14.21 | 12.96 | 13.27 | 1,451,427 | -1.05(-7.33%) |
Feb 16, 2022 | 14.26 | 14.43 | 13.47 | 14.32 | 1,722,955 | -0.19(-1.31%) |
Feb 15, 2022 | 14.29 | 14.69 | 14.22 | 14.51 | 4,450,657 | +0.72(+5.22%) |
Feb 14, 2022 | 13.94 | 15.03 | 13.73 | 13.79 | 1,819,866 | -0.21(-1.50%) |
Feb 11, 2022 | 15.92 | 16.18 | 13.90 | 14.00 | 1,829,154 | -1.62(-10.37%) |
Feb 10, 2022 | 15.29 | 16.18 | 15.25 | 15.62 | 2,267,915 | -0.27(-1.70%) |
Feb 09, 2022 | 16.16 | 16.48 | 15.32 | 15.89 | 6,442,919 | +0.52(+3.38%) |
Feb 08, 2022 | 15.65 | 15.78 | 15.17 | 15.37 | 1,705,006 | -0.33(-2.10%) |
Feb 07, 2022 | 15.78 | 16.46 | 15.43 | 15.70 | 2,232,590 | -0.26(-1.63%) |
Feb 04, 2022 | 15.53 | 16.16 | 15.51 | 15.96 | 1,124,720 | +0.49(+3.17%) |
Feb 03, 2022 | 15.81 | 15.16 | 15.47 | 1,705,687 | -0.96(-5.84%) | |
Feb 02, 2022 | 17.29 | 17.99 | 16.36 | 16.43 | 1,992,824 | -0.80(-4.64%) |
Feb 01, 2022 | 16.86 | 17.78 | 16.61 | 17.23 | 2,547,680 | +0.37(+2.19%) |
Jan 31, 2022 | 14.66 | 16.86 | 3,782,182 | +2.43(+16.84%) | ||
Jan 28, 2022 | 13.31 | 14.46 | 12.81 | 14.43 | 3,112,065 | +0.96(+7.13%) |
Jan 27, 2022 | 14.52 | 14.97 | 13.28 | 13.47 | 2,575,428 | -0.82(-5.74%) |
Jan 26, 2022 | 15.45 | 16.01 | 14.19 | 14.29 | 3,358,333 | -0.61(-4.09%) |
Jan 25, 2022 | 14.13 | 16.19 | 14.13 | 14.90 | 3,446,985 | -1.30(-8.02%) |
Jan 24, 2022 | 14.81 | 16.34 | 13.74 | 16.20 | 3,505,268 | +0.80(+5.19%) |
Jan 21, 2022 | 16.55 | 17.15 | 15.30 | 15.40 | 3,237,102 | -1.56(-9.20%) |
Jan 20, 2022 | 17.92 | 18.82 | 16.94 | 16.96 | 3,703,774 | -0.56(-3.20%) |
Jan 19, 2022 | 19.23 | 19.23 | 17.48 | 17.52 | 2,398,061 | -1.31(-6.96%) |
Jan 18, 2022 | 20.12 | 20.64 | 18.79 | 18.83 | 1,686,227 | -1.85(-8.95%) |
Jan 14, 2022 | 20.68 | 0 | -1.18(-5.40%) | |||
Jan 13, 2022 | 22.99 | 23.59 | 21.72 | 21.86 | 1,352,918 | -1.13(-4.92%) |
Jan 12, 2022 | 23.00 | 23.43 | 22.36 | 22.99 | 1,588,836 | +0.21(+0.92%) |
Jan 11, 2022 | 21.55 | 23.02 | 21.50 | 22.78 | 1,356,555 | +1.25(+5.81%) |
Jan 10, 2022 | 21.43 | 21.87 | 20.73 | 21.53 | 1,427,773 | -0.34(-1.55%) |
Jan 07, 2022 | 21.01 | 22.27 | 21.01 | 21.87 | 1,575,538 | +0.75(+3.55%) |
Jan 06, 2022 | 21.59 | 21.59 | 20.40 | 21.12 | 1,260,326 | -0.20(-0.94%) |
Jan 05, 2022 | 22.58 | 22.77 | 21.12 | 21.32 | 1,820,117 | -1.23(-5.45%) |
Jan 04, 2022 | 24.13 | 24.14 | 21.94 | 22.55 | 2,029,792 | -1.29(-5.41%) |
Jan 03, 2022 | 24.40 | 24.71 | 23.28 | 23.84 | 2,086,263 | -0.46(-1.89%) |
Dec 31, 2021 | 24.76 | 25.47 | 24.13 | 24.30 | 800,699 | -0.43(-1.74%) |
Dec 30, 2021 | 24.09 | 25.24 | 24.09 | 24.73 | 705,687 | +0.68(+2.83%) |
Dec 29, 2021 | 24.68 | 25.00 | 23.91 | 24.05 | 696,579 | -0.77(-3.10%) |
Dec 28, 2021 | 25.53 | 25.68 | 24.52 | 24.82 | 753,228 | -0.58(-2.28%) |
Dec 27, 2021 | 26.11 | 26.46 | 25.09 | 25.40 | 608,016 | -0.65(-2.50%) |
Dec 23, 2021 | 26.35 | 26.57 | 25.26 | 26.05 | 858,789 | +0.05(+0.19%) |
Dec 22, 2021 | 25.58 | 26.32 | 25.39 | 26.00 | 1,156,954 | +0.24(+0.93%) |
Dec 21, 2021 | 24.71 | 25.78 | 24.60 | 25.76 | 688,012 | +1.57(+6.49%) |
Dec 20, 2021 | 24.72 | 24.91 | 23.91 | 24.19 | 1,436,997 | -1.33(-5.21%) |
Dec 17, 2021 | 25.74 | 26.62 | 24.86 | 25.52 | 3,000,403 | -0.48(-1.85%) |
Dec 16, 2021 | 26.94 | 27.48 | 25.50 | 26.00 | 1,126,498 | -0.23(-0.88%) |
Dec 15, 2021 | 25.99 | 26.52 | 24.85 | 26.23 | 1,053,811 | +0.17(+0.65%) |
Dec 14, 2021 | 26.36 | 27.06 | 25.87 | 26.06 | 1,011,689 | -1.05(-3.87%) |
Dec 13, 2021 | 26.13 | 27.79 | 26.13 | 27.11 | 1,288,569 | +1.26(+4.87%) |
Dec 10, 2021 | 27.20 | 27.88 | 25.82 | 25.85 | 1,067,695 | -1.27(-4.68%) |
Dec 09, 2021 | 28.45 | 28.75 | 26.95 | 27.12 | 1,092,269 | -1.37(-4.81%) |
Dec 08, 2021 | 28.73 | 28.91 | 27.91 | 28.49 | 1,396,820 | -0.35(-1.21%) |
Dec 07, 2021 | 28.46 | 29.64 | 28.05 | 28.84 | 1,458,545 | +1.29(+4.68%) |
Dec 06, 2021 | 26.58 | 27.64 | 25.26 | 27.55 | 2,270,270 | +0.89(+3.34%) |
Dec 03, 2021 | 28.16 | 28.39 | 25.88 | 26.66 | 1,192,791 | -1.24(-4.44%) |
Dec 02, 2021 | 27.21 | 28.14 | 26.40 | 27.90 | 1,131,485 | +0.58(+2.12%) |
Dec 01, 2021 | 28.89 | 29.50 | 26.50 | 27.32 | 1,219,438 | -0.78(-2.77%) |
Nov 30, 2021 | 29.29 | 29.47 | 27.72 | 28.10 | 1,600,500 | -1.53(-5.16%) |
Nov 29, 2021 | 30.24 | 30.48 | 28.80 | 29.63 | 926,846 | +0.24(+0.82%) |
Nov 26, 2021 | 28.95 | 29.95 | 28.92 | 29.39 | 425,853 | -0.77(-2.55%) |
Nov 24, 2021 | 29.88 | 30.36 | 29.12 | 30.16 | 1,213,856 | +0.12(+0.40%) |
Nov 23, 2021 | 31.82 | 32.18 | 29.74 | 30.04 | 1,480,517 | -1.78(-5.59%) |
Nov 22, 2021 | 33.20 | 34.29 | 31.57 | 31.82 | 1,106,687 | -1.07(-3.25%) |
Nov 19, 2021 | 32.02 | 33.90 | 32.02 | 32.89 | 968,312 | +0.78(+2.43%) |
Nov 18, 2021 | 34.49 | 32.36 | 31.96 | 32.11 | 1,012,701 | -2.12(-6.19%) |
Nov 17, 2021 | 35.66 | 36.12 | 33.94 | 34.23 | 1,002,903 | -1.49(-4.17%) |
Nov 16, 2021 | 36.17 | 36.45 | 34.93 | 35.72 | 1,197,692 | -0.83(-2.27%) |
Nov 15, 2021 | 35.43 | 36.86 | 35.04 | 36.55 | 1,679,508 | +1.30(+3.69%) |
Nov 12, 2021 | 32.95 | 35.60 | 32.95 | 35.25 | 2,039,743 | +2.52(+7.70%) |
Nov 11, 2021 | 31.31 | 35.64 | 31.26 | 32.73 | 3,047,892 | +2.08(+6.79%) |
Nov 10, 2021 | 28.08 | 31.02 | 30.65 | 4,085,000 | -2.11(-6.44%) | |
Nov 09, 2021 | 32.95 | 33.23 | 31.68 | 32.76 | 1,061,670 | -0.30(-0.91%) |
Nov 08, 2021 | 32.82 | 33.60 | 31.95 | 33.06 | 1,101,779 | +0.75(+2.32%) |
Nov 05, 2021 | 32.82 | 33.45 | 32.06 | 32.31 | 800,912 | -0.44(-1.34%) |
Nov 04, 2021 | 32.58 | 32.82 | 31.96 | 32.75 | 492,663 | +0.85(+2.66%) |
Nov 03, 2021 | 30.99 | 32.26 | 30.94 | 31.90 | 797,459 | +0.15(+0.47%) |
Nov 02, 2021 | 32.31 | 32.31 | 31.22 | 31.75 | 915,843 | -0.92(-2.82%) |
Nov 01, 2021 | 31.62 | 33.81 | 33.04 | 32.67 | 1,990,371 | +1.68(+5.42%) |
Oct 29, 2021 | 29.23 | 31.01 | 28.70 | 30.99 | 1,608,043 | +1.59(+5.41%) |
Oct 28, 2021 | 28.11 | 29.63 | 29.40 | 1,555,131 | +1.29(+4.59%) | |
Oct 27, 2021 | 27.43 | 28.95 | 27.32 | 28.11 | 2,010,934 | +1.85(+7.04%) |
Oct 26, 2021 | 25.97 | 26.26 | 1,065,382 | +0.25(+0.96%) | ||
Oct 25, 2021 | 25.80 | 26.22 | 25.20 | 26.01 | 2,149,310 | +0.08(+0.31%) |
Oct 22, 2021 | 27.67 | 27.70 | 25.87 | 25.93 | 1,544,891 | -1.69(-6.12%) |
Oct 21, 2021 | 27.17 | 28.08 | 26.92 | 27.62 | 1,222,405 | +0.11(+0.40%) |
Oct 20, 2021 | 27.40 | 28.11 | 26.90 | 27.51 | 1,008,569 | -0.84(-2.96%) |
Oct 19, 2021 | 27.95 | 29.32 | 27.63 | 28.35 | 1,531,937 | +0.74(+2.68%) |
Oct 18, 2021 | 27.63 | 28.37 | 27.32 | 27.61 | 1,508,623 | -0.62(-2.20%) |
Oct 15, 2021 | 29.23 | 29.91 | 28.19 | 28.23 | 3,139,202 | -0.93(-3.19%) |
Oct 14, 2021 | 29.84 | 29.98 | 28.49 | 29.16 | 746,796 | -0.37(-1.25%) |
Oct 13, 2021 | 29.59 | 29.84 | 28.77 | 29.53 | 665,955 | +0.48(+1.65%) |
Oct 12, 2021 | 28.79 | 29.48 | 28.18 | 29.05 | 950,421 | +0.50(+1.75%) |
Oct 11, 2021 | 27.74 | 29.48 | 27.67 | 28.55 | 1,592,188 | +1.07(+3.89%) |
Oct 08, 2021 | 27.90 | 28.11 | 27.42 | 27.48 | 676,697 | -0.45(-1.61%) |
Oct 07, 2021 | 28.15 | 28.89 | 27.52 | 27.93 | 1,210,013 | +0.28(+1.01%) |
Oct 06, 2021 | 27.19 | 28.54 | 26.90 | 27.65 | 1,274,031 | -0.02(-0.07%) |
Oct 05, 2021 | 27.42 | 28.00 | 26.89 | 27.67 | 1,301,731 | +0.36(+1.32%) |
Oct 04, 2021 | 27.54 | 27.70 | 26.45 | 27.31 | 1,377,447 | -0.46(-1.66%) |
Oct 01, 2021 | 28.00 | 28.63 | 26.73 | 27.77 | 1,115,453 | -0.11(-0.39%) |
Sep 30, 2021 | 28.39 | 28.88 | 27.53 | 27.88 | 1,526,420 | -0.36(-1.27%) |
Sep 29, 2021 | 28.44 | 29.52 | 27.66 | 28.24 | 2,421,726 | +0.05(+0.18%) |
Sep 28, 2021 | 29.63 | 30.06 | 28.01 | 28.19 | 1,250,297 | -2.05(-6.78%) |
Sep 27, 2021 | 29.61 | 30.77 | 28.63 | 30.24 | 1,371,175 | +0.49(+1.65%) |
Sep 24, 2021 | 30.50 | 30.78 | 29.46 | 29.75 | 1,044,708 | -1.19(-3.85%) |
Sep 23, 2021 | 32.08 | 32.27 | 30.23 | 30.94 | 1,785,065 | -0.72(-2.27%) |
Sep 22, 2021 | 32.30 | 32.91 | 31.39 | 31.66 | 618,763 | -0.32(-1.00%) |
Sep 21, 2021 | 31.50 | 32.28 | 31.14 | 31.98 | 1,328,371 | +1.07(+3.46%) |
Sep 20, 2021 | 31.59 | 31.94 | 30.41 | 30.91 | 879,694 | -1.97(-5.99%) |
Sep 17, 2021 | 32.69 | 33.99 | 32.69 | 32.88 | 4,132,421 | +0.03(+0.09%) |
Sep 16, 2021 | 32.32 | 33.18 | 32.32 | 32.85 | 1,168,888 | +0.38(+1.17%) |
Sep 15, 2021 | 33.28 | 33.46 | 32.10 | 32.47 | 2,049,315 | -0.59(-1.78%) |
Sep 14, 2021 | 32.35 | 33.59 | 32.26 | 33.06 | 1,628,367 | +1.01(+3.15%) |
Sep 13, 2021 | 30.03 | 32.84 | 30.01 | 32.05 | 1,585,707 | +2.35(+7.91%) |
Sep 10, 2021 | 30.63 | 31.27 | 29.57 | 29.70 | 854,556 | -0.95(-3.10%) |
Sep 09, 2021 | 31.54 | 31.56 | 30.38 | 30.65 | 740,330 | -0.82(-2.61%) |
Sep 08, 2021 | 32.53 | 32.65 | 30.96 | 31.47 | 733,297 | -1.04(-3.20%) |
Sep 07, 2021 | 33.39 | 34.08 | 32.47 | 32.51 | 744,034 | -0.91(-2.72%) |
Sep 03, 2021 | 33.76 | 33.94 | 33.22 | 33.42 | 392,360 | -0.25(-0.74%) |
Sep 02, 2021 | 33.29 | 34.08 | 33.10 | 33.67 | 720,034 | +0.78(+2.37%) |
Sep 01, 2021 | 32.90 | 33.26 | 32.62 | 32.89 | 1,372,963 | +0.32(+0.98%) |
Aug 31, 2021 | 32.08 | 33.82 | 31.69 | 32.57 | 1,788,299 | +0.61(+1.91%) |
Aug 30, 2021 | 31.90 | 32.42 | 31.54 | 31.96 | 1,460,498 | +0.10(+0.31%) |
Aug 27, 2021 | 31.66 | 32.09 | 31.56 | 31.86 | 475,830 | +0.15(+0.47%) |
Aug 26, 2021 | 31.64 | 32.16 | 31.28 | 31.71 | 575,753 | +0.11(+0.35%) |
Aug 25, 2021 | 31.39 | 31.87 | 30.91 | 31.60 | 486,734 | +0.23(+0.73%) |
Aug 24, 2021 | 31.74 | 32.03 | 31.27 | 31.37 | 583,962 | -0.18(-0.57%) |
Aug 23, 2021 | 31.41 | 31.91 | 31.02 | 31.55 | 988,798 | +0.53(+1.71%) |
Aug 20, 2021 | 29.55 | 31.22 | 29.33 | 31.02 | 947,176 | +1.48(+5.01%) |
Aug 19, 2021 | 30.40 | 30.53 | 29.39 | 29.54 | 513,573 | -0.94(-3.08%) |
Aug 18, 2021 | 29.14 | 31.56 | 28.44 | 30.48 | 868,193 | +1.36(+4.67%) |
Aug 17, 2021 | 29.13 | 29.82 | 28.62 | 29.12 | 1,203,218 | -0.76(-2.54%) |
Aug 16, 2021 | 33.00 | 33.00 | 29.43 | 29.88 | 1,180,334 | -3.14(-9.51%) |
Aug 13, 2021 | 33.43 | 33.63 | 32.74 | 33.02 | 776,953 | -0.27(-0.81%) |
Aug 12, 2021 | 32.03 | 33.36 | 32.03 | 33.29 | 1,147,025 | +1.04(+3.22%) |
Aug 11, 2021 | 33.32 | 33.52 | 30.59 | 32.25 | 1,603,228 | -0.76(-2.30%) |
Aug 10, 2021 | 33.50 | 34.21 | 32.84 | 33.01 | 1,379,612 | -0.04(-0.12%) |
Aug 09, 2021 | 32.89 | 34.46 | 32.65 | 33.05 | 1,134,185 | +0.33(+1.01%) |
Aug 06, 2021 | 31.41 | 32.99 | 31.29 | 32.72 | 1,468,906 | +1.42(+4.54%) |
Aug 05, 2021 | 30.62 | 31.69 | 30.27 | 31.30 | 1,294,148 | +0.65(+2.12%) |
Aug 04, 2021 | 30.33 | 31.26 | 30.18 | 30.65 | 1,215,580 | +0.14(+0.46%) |
Aug 03, 2021 | 28.95 | 30.52 | 28.79 | 30.51 | 1,086,284 | +1.85(+6.45%) |