Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 18.90 | 20.11 | 18.90 | 19.90 | 25,145 | +0.10(+0.51%) |
Aug 30, 2022 | 19.25 | 19.80 | 19.10 | 19.80 | 7,781 | +0.50(+2.59%) |
Aug 29, 2022 | 19.20 | 19.30 | 18.92 | 19.30 | 10,342 | +0.18(+0.94%) |
Aug 26, 2022 | 19.40 | 19.59 | 19.01 | 19.12 | 4,188 | -0.30(-1.54%) |
Aug 25, 2022 | 19.36 | 19.53 | 18.79 | 19.42 | 14,393 | -0.01(-0.05%) |
Aug 24, 2022 | 19.29 | 19.50 | 18.90 | 19.43 | 6,986 | +0.13(+0.67%) |
Aug 23, 2022 | 19.64 | 19.64 | 19.17 | 19.30 | 3,394 | -0.13(-0.69%) |
Aug 22, 2022 | 19.81 | 20.28 | 19.05 | 19.43 | 8,127 | -0.76(-3.75%) |
Aug 19, 2022 | 19.83 | 20.30 | 19.25 | 20.19 | 9,481 | +0.22(+1.10%) |
Aug 18, 2022 | 19.59 | 20.32 | 19.49 | 19.97 | 7,168 | +0.35(+1.78%) |
Aug 17, 2022 | 19.36 | 19.62 | 19.20 | 19.62 | 5,217 | +0.32(+1.66%) |
Aug 16, 2022 | 19.33 | 19.48 | 18.82 | 19.30 | 9,533 | -0.03(-0.16%) |
Aug 15, 2022 | 19.34 | 19.47 | 18.85 | 19.33 | 6,202 | -0.06(-0.31%) |
Aug 12, 2022 | 19.61 | 19.61 | 19.19 | 19.39 | 4,942 | +0.02(+0.10%) |
Aug 11, 2022 | 19.42 | 19.62 | 19.26 | 19.37 | 4,295 | +0.22(+1.15%) |
Aug 10, 2022 | 19.76 | 19.76 | 19.01 | 19.15 | 8,603 | -0.61(-3.09%) |
Aug 09, 2022 | 19.92 | 20.10 | 19.75 | 19.76 | 7,311 | -0.24(-1.20%) |
Aug 08, 2022 | 20.00 | 20.15 | 19.67 | 20.00 | 8,828 | -0.17(-0.84%) |
Aug 05, 2022 | 21.00 | 21.00 | 19.37 | 20.17 | 17,630 | +0.81(+4.18%) |
Aug 04, 2022 | 18.91 | 19.96 | 18.91 | 19.36 | 22,091 | +0.46(+2.43%) |
Aug 03, 2022 | 18.67 | 19.19 | 18.67 | 18.90 | 10,183 | +0.40(+2.16%) |
Aug 02, 2022 | 18.59 | 18.90 | 18.50 | 18.50 | 6,998 | -0.09(-0.48%) |
Aug 01, 2022 | 18.74 | 18.81 | 18.59 | 18.59 | 5,659 | +0.01(+0.05%) |
Jul 29, 2022 | 18.30 | 18.68 | 18.30 | 18.58 | 2,124 | +0.23(+1.23%) |
Jul 28, 2022 | 17.88 | 18.50 | 17.70 | 18.35 | 9,501 | +0.47(+2.65%) |
Jul 27, 2022 | 17.66 | 18.18 | 17.66 | 17.88 | 4,924 | +0.23(+1.30%) |
Jul 26, 2022 | 17.50 | 17.71 | 17.50 | 17.65 | 11,488 | +0.41(+2.38%) |
Jul 25, 2022 | 17.42 | 17.46 | 17.24 | 17.24 | 12,544 | -0.25(-1.43%) |
Jul 22, 2022 | 17.65 | 17.95 | 17.49 | 17.49 | 5,991 | -0.13(-0.74%) |
Jul 21, 2022 | 17.88 | 17.95 | 17.51 | 17.62 | 8,018 | -0.14(-0.79%) |
Jul 20, 2022 | 17.72 | 17.94 | 17.51 | 17.76 | 7,002 | +0.20(+1.14%) |
Jul 19, 2022 | 17.80 | 18.15 | 17.50 | 17.56 | 10,060 | -0.26(-1.46%) |
Jul 18, 2022 | 18.05 | 18.15 | 17.35 | 17.82 | 15,670 | -0.13(-0.72%) |
Jul 15, 2022 | 17.98 | 18.22 | 17.84 | 17.95 | 5,541 | +0.19(+1.07%) |
Jul 14, 2022 | 17.60 | 18.06 | 17.29 | 17.76 | 19,484 | +0.22(+1.25%) |
Jul 13, 2022 | 17.60 | 17.89 | 17.46 | 17.54 | 6,278 | -0.32(-1.79%) |
Jul 12, 2022 | 18.00 | 18.07 | 17.63 | 17.86 | 31,534 | -0.24(-1.33%) |
Jul 11, 2022 | 18.35 | 18.53 | 18.00 | 18.10 | 12,773 | -0.15(-0.82%) |
Jul 08, 2022 | 18.52 | 18.84 | 18.08 | 18.25 | 5,786 | -0.62(-3.29%) |
Jul 07, 2022 | 18.01 | 19.14 | 18.01 | 18.87 | 4,631 | +0.86(+4.78%) |
Jul 06, 2022 | 17.98 | 18.38 | 17.90 | 18.01 | 38,187 | +0.05(+0.28%) |
Jul 05, 2022 | 18.65 | 18.88 | 17.76 | 17.96 | 17,070 | -0.70(-3.75%) |
Jul 01, 2022 | 18.61 | 19.10 | 18.61 | 18.66 | 11,193 | -0.33(-1.74%) |
Jun 30, 2022 | 18.53 | 18.99 | 18.42 | 18.99 | 11,448 | +0.19(+1.01%) |
Jun 29, 2022 | 18.54 | 18.80 | 18.37 | 18.80 | 12,642 | +0.12(+0.64%) |
Jun 28, 2022 | 18.91 | 18.91 | 18.26 | 18.68 | 16,329 | -0.01(-0.05%) |
Jun 27, 2022 | 18.65 | 19.02 | 18.46 | 18.69 | 12,305 | -0.17(-0.90%) |
Jun 24, 2022 | 18.26 | 19.25 | 18.26 | 18.86 | 26,066 | +0.38(+2.06%) |
Jun 23, 2022 | 18.58 | 18.73 | 17.78 | 18.48 | 28,217 | -0.01(-0.05%) |
Jun 22, 2022 | 18.25 | 18.70 | 18.25 | 18.49 | 10,395 | -0.11(-0.59%) |
Jun 21, 2022 | 18.43 | 18.60 | 18.09 | 18.60 | 46,262 | +0.40(+2.20%) |
Jun 17, 2022 | 18.25 | 18.99 | 17.84 | 18.20 | 39,790 | -0.10(-0.55%) |
Jun 16, 2022 | 18.19 | 18.72 | 18.10 | 18.30 | 30,994 | -0.24(-1.29%) |
Jun 15, 2022 | 18.58 | 20.77 | 18.42 | 18.54 | 24,586 | +0.10(+0.54%) |
Jun 14, 2022 | 19.26 | 19.35 | 18.26 | 18.44 | 40,367 | -0.86(-4.46%) |
Jun 13, 2022 | 20.00 | 21.93 | 18.52 | 19.30 | 71,184 | -0.54(-2.72%) |
Jun 10, 2022 | 19.70 | 20.64 | 19.65 | 19.84 | 23,543 | -0.19(-0.95%) |
Jun 09, 2022 | 19.95 | 20.18 | 19.82 | 20.03 | 19,637 | -0.19(-0.94%) |
Jun 08, 2022 | 19.99 | 20.23 | 19.74 | 20.22 | 19,667 | +0.29(+1.46%) |
Jun 07, 2022 | 21.00 | 21.00 | 19.26 | 19.93 | 53,640 | -1.07(-5.10%) |
Jun 06, 2022 | 21.10 | 21.22 | 19.94 | 21.00 | 65,805 | +0.00(+0.00%) |
Jun 03, 2022 | 20.86 | 21.09 | 20.76 | 21.00 | 18,031 | -0.09(-0.43%) |
Jun 02, 2022 | 21.12 | 21.35 | 20.80 | 21.09 | 14,348 | +0.14(+0.67%) |
Jun 01, 2022 | 21.74 | 21.76 | 20.86 | 20.95 | 15,880 | -0.90(-4.12%) |
May 31, 2022 | 21.62 | 22.23 | 21.62 | 21.85 | 4,340 | +0.21(+0.97%) |
May 27, 2022 | 21.17 | 21.65 | 20.82 | 21.64 | 8,511 | +0.71(+3.39%) |
May 26, 2022 | 21.02 | 21.97 | 20.93 | 20.93 | 19,831 | -0.12(-0.57%) |
May 25, 2022 | 21.11 | 21.38 | 20.35 | 21.05 | 20,845 | -0.31(-1.45%) |
May 24, 2022 | 20.90 | 21.58 | 20.15 | 21.36 | 31,139 | +0.43(+2.05%) |
May 23, 2022 | 20.50 | 21.09 | 20.50 | 20.93 | 11,658 | +0.41(+2.00%) |
May 20, 2022 | 21.09 | 21.09 | 19.99 | 20.52 | 20,671 | -0.50(-2.38%) |
May 19, 2022 | 20.73 | 21.23 | 20.45 | 21.02 | 36,783 | +0.19(+0.91%) |
May 18, 2022 | 20.88 | 21.05 | 20.79 | 20.83 | 24,186 | -0.09(-0.43%) |
May 17, 2022 | 21.05 | 21.32 | 20.19 | 20.92 | 23,567 | +0.10(+0.48%) |
May 16, 2022 | 21.04 | 21.16 | 20.58 | 20.82 | 18,227 | -0.31(-1.47%) |
May 13, 2022 | 20.00 | 21.22 | 20.00 | 21.13 | 31,581 | +1.55(+7.92%) |
May 12, 2022 | 18.53 | 19.87 | 18.16 | 19.58 | 28,418 | +0.75(+3.98%) |
May 11, 2022 | 18.18 | 19.46 | 18.10 | 18.83 | 27,413 | +0.65(+3.58%) |
May 10, 2022 | 19.08 | 20.47 | 18.17 | 18.18 | 60,764 | -0.75(-3.96%) |
May 09, 2022 | 20.94 | 20.94 | 18.57 | 18.93 | 87,138 | -2.04(-9.71%) |
May 06, 2022 | 23.03 | 23.03 | 20.80 | 20.96 | 61,838 | -1.64(-7.28%) |
May 05, 2022 | 23.92 | 24.37 | 22.61 | 22.61 | 20,797 | -1.32(-5.52%) |
May 04, 2022 | 24.08 | 24.20 | 23.33 | 23.93 | 34,501 | +0.16(+0.67%) |
May 03, 2022 | 24.12 | 24.79 | 23.74 | 23.77 | 29,466 | -0.12(-0.50%) |
May 02, 2022 | 24.10 | 24.63 | 23.77 | 23.89 | 25,649 | -0.21(-0.87%) |
Apr 29, 2022 | 23.04 | 24.72 | 23.04 | 24.10 | 38,935 | +1.04(+4.51%) |
Apr 28, 2022 | 23.05 | 23.40 | 22.67 | 23.06 | 27,881 | +0.20(+0.87%) |
Apr 27, 2022 | 22.86 | 24.00 | 22.52 | 22.86 | 61,709 | -0.19(-0.82%) |
Apr 26, 2022 | 24.12 | 24.12 | 22.70 | 23.05 | 79,113 | -1.15(-4.75%) |
Apr 25, 2022 | 24.38 | 24.93 | 23.56 | 24.20 | 67,747 | -0.50(-2.02%) |
Apr 22, 2022 | 24.17 | 26.23 | 23.76 | 24.70 | 51,630 | +0.18(+0.73%) |
Apr 21, 2022 | 26.19 | 26.19 | 24.20 | 24.52 | 39,685 | -1.14(-4.44%) |
Apr 20, 2022 | 25.75 | 26.24 | 25.34 | 25.66 | 32,249 | +0.04(+0.16%) |
Apr 19, 2022 | 25.13 | 26.02 | 25.13 | 25.62 | 23,184 | +0.45(+1.79%) |
Apr 18, 2022 | 25.16 | 25.66 | 24.79 | 25.17 | 20,813 | -0.34(-1.33%) |
Apr 14, 2022 | 26.39 | 26.53 | 25.15 | 25.51 | 20,350 | -0.49(-1.88%) |
Apr 13, 2022 | 25.20 | 26.50 | 24.75 | 26.00 | 49,625 | +0.80(+3.17%) |
Apr 12, 2022 | 25.83 | 25.93 | 24.84 | 25.20 | 38,007 | -0.40(-1.56%) |
Apr 11, 2022 | 26.28 | 26.40 | 25.57 | 25.60 | 36,357 | -0.31(-1.20%) |
Apr 08, 2022 | 26.32 | 27.04 | 25.90 | 25.91 | 17,802 | -0.54(-2.04%) |
Apr 07, 2022 | 26.99 | 27.20 | 26.35 | 26.45 | 17,072 | -0.50(-1.86%) |
Apr 06, 2022 | 27.41 | 27.41 | 26.82 | 26.95 | 16,003 | -1.05(-3.75%) |
Apr 05, 2022 | 28.29 | 28.49 | 27.63 | 28.00 | 27,301 | -0.16(-0.57%) |
Apr 04, 2022 | 27.05 | 28.16 | 26.81 | 28.16 | 20,830 | +1.04(+3.83%) |
Apr 01, 2022 | 27.29 | 27.83 | 26.80 | 27.12 | 31,051 | +0.20(+0.74%) |
Mar 31, 2022 | 26.50 | 27.86 | 26.49 | 26.92 | 20,115 | +0.34(+1.28%) |
Mar 30, 2022 | 27.43 | 27.65 | 26.28 | 26.58 | 38,853 | -0.84(-3.06%) |
Mar 29, 2022 | 27.40 | 28.13 | 27.19 | 27.42 | 22,654 | -0.08(-0.29%) |
Mar 28, 2022 | 26.25 | 27.93 | 26.25 | 27.50 | 36,334 | +0.96(+3.62%) |
Mar 25, 2022 | 27.85 | 27.85 | 26.15 | 26.54 | 49,073 | -1.23(-4.43%) |
Mar 24, 2022 | 27.73 | 28.31 | 27.70 | 27.77 | 15,804 | -0.09(-0.32%) |
Mar 23, 2022 | 28.16 | 28.56 | 27.70 | 27.86 | 24,247 | +0.11(+0.40%) |
Mar 22, 2022 | 28.25 | 28.49 | 27.70 | 27.75 | 38,996 | +0.03(+0.11%) |
Mar 21, 2022 | 28.58 | 29.04 | 27.64 | 27.72 | 18,865 | -0.74(-2.60%) |
Mar 18, 2022 | 28.87 | 29.87 | 27.30 | 28.46 | 67,458 | +0.06(+0.21%) |
Mar 17, 2022 | 28.26 | 29.15 | 28.26 | 28.40 | 27,406 | +0.12(+0.42%) |
Mar 16, 2022 | 28.73 | 29.80 | 28.23 | 28.28 | 18,031 | +0.10(+0.35%) |
Mar 15, 2022 | 27.95 | 29.12 | 27.66 | 28.18 | 12,789 | +0.11(+0.39%) |
Mar 14, 2022 | 28.81 | 29.34 | 27.66 | 28.07 | 32,811 | -0.93(-3.21%) |
Mar 11, 2022 | 30.56 | 30.56 | 28.70 | 29.00 | 25,232 | -0.87(-2.91%) |
Mar 10, 2022 | 31.05 | 31.58 | 29.30 | 29.87 | 25,583 | -1.84(-5.80%) |
Mar 09, 2022 | 31.47 | 31.98 | 30.49 | 31.71 | 50,652 | +1.46(+4.83%) |
Mar 08, 2022 | 28.64 | 31.50 | 28.56 | 30.25 | 24,250 | +1.42(+4.93%) |
Mar 07, 2022 | 28.51 | 29.35 | 28.11 | 28.83 | 27,259 | +0.03(+0.10%) |
Mar 04, 2022 | 30.97 | 31.62 | 28.71 | 28.80 | 48,683 | -1.78(-5.82%) |
Mar 03, 2022 | 32.70 | 32.70 | 30.57 | 30.58 | 25,823 | -2.05(-6.28%) |
Mar 02, 2022 | 31.12 | 32.74 | 31.04 | 32.63 | 21,193 | +1.26(+4.02%) |
Mar 01, 2022 | 32.99 | 33.08 | 31.14 | 31.37 | 30,654 | -1.93(-5.80%) |
Feb 28, 2022 | 33.62 | 34.50 | 32.71 | 33.30 | 14,763 | -0.55(-1.62%) |
Feb 25, 2022 | 33.01 | 34.08 | 32.95 | 33.85 | 21,440 | +0.69(+2.08%) |
Feb 24, 2022 | 31.75 | 33.17 | 30.44 | 33.16 | 35,582 | +1.18(+3.69%) |
Feb 23, 2022 | 32.95 | 32.95 | 31.97 | 31.98 | 20,452 | -0.93(-2.83%) |
Feb 22, 2022 | 34.15 | 34.37 | 32.70 | 32.91 | 33,095 | -1.99(-5.70%) |
Feb 18, 2022 | 34.90 | 0 | -0.87(-2.43%) | |||
Feb 17, 2022 | 37.07 | 37.52 | 35.77 | 35.77 | 30,339 | -1.40(-3.77%) |
Feb 16, 2022 | 36.96 | 37.50 | 36.25 | 37.17 | 20,430 | +0.23(+0.62%) |
Feb 15, 2022 | 35.60 | 37.12 | 35.60 | 36.94 | 25,945 | +1.44(+4.06%) |
Feb 14, 2022 | 34.82 | 35.97 | 34.48 | 35.50 | 31,302 | +0.59(+1.69%) |
Feb 11, 2022 | 33.72 | 35.38 | 32.52 | 34.91 | 43,896 | +1.58(+4.74%) |
Feb 10, 2022 | 33.84 | 34.25 | 33.02 | 33.33 | 19,517 | -0.13(-0.39%) |
Feb 09, 2022 | 34.06 | 34.67 | 33.33 | 33.46 | 41,283 | -0.04(-0.12%) |
Feb 08, 2022 | 33.04 | 33.98 | 32.50 | 33.50 | 35,992 | +0.57(+1.73%) |
Feb 07, 2022 | 34.60 | 34.79 | 31.98 | 32.93 | 65,646 | -1.06(-3.12%) |
Feb 04, 2022 | 34.32 | 34.67 | 32.05 | 33.99 | 67,723 | -0.07(-0.21%) |
Feb 03, 2022 | 35.50 | 31.90 | 34.06 | 210,780 | -5.05(-12.91%) | |
Feb 02, 2022 | 37.49 | 40.15 | 35.85 | 39.11 | 74,702 | +1.90(+5.11%) |
Feb 01, 2022 | 36.81 | 37.98 | 36.70 | 37.21 | 32,355 | +0.61(+1.67%) |
Jan 31, 2022 | 34.88 | 36.60 | 52,394 | +1.28(+3.62%) | ||
Jan 28, 2022 | 34.39 | 35.86 | 33.31 | 35.32 | 38,601 | +1.85(+5.53%) |
Jan 27, 2022 | 34.53 | 34.75 | 32.88 | 33.47 | 39,125 | -0.78(-2.28%) |
Jan 26, 2022 | 36.34 | 36.55 | 33.51 | 34.25 | 29,235 | -0.96(-2.73%) |
Jan 25, 2022 | 34.76 | 35.97 | 34.33 | 35.21 | 17,899 | -0.05(-0.14%) |
Jan 24, 2022 | 35.00 | 35.85 | 33.03 | 35.26 | 62,334 | -0.54(-1.51%) |
Jan 21, 2022 | 36.16 | 36.99 | 35.42 | 35.80 | 39,010 | -0.86(-2.35%) |
Jan 20, 2022 | 37.75 | 38.95 | 36.66 | 36.66 | 63,751 | -1.21(-3.20%) |
Jan 19, 2022 | 39.26 | 40.37 | 37.71 | 37.87 | 36,959 | -1.34(-3.42%) |
Jan 18, 2022 | 40.70 | 41.87 | 39.20 | 39.21 | 47,803 | -1.17(-2.90%) |
Jan 14, 2022 | 40.38 | 0 | -2.62(-6.09%) | |||
Jan 13, 2022 | 42.48 | 43.72 | 41.57 | 43.00 | 58,056 | +1.16(+2.77%) |
Jan 12, 2022 | 43.35 | 44.43 | 41.34 | 41.84 | 74,480 | -1.37(-3.17%) |
Jan 11, 2022 | 39.00 | 43.50 | 38.67 | 43.21 | 92,879 | +4.34(+11.17%) |
Jan 10, 2022 | 39.00 | 39.00 | 37.50 | 38.87 | 42,459 | -0.45(-1.14%) |
Jan 07, 2022 | 38.74 | 39.99 | 38.74 | 39.32 | 72,983 | +0.83(+2.16%) |
Jan 06, 2022 | 37.46 | 39.44 | 37.46 | 38.49 | 35,600 | +1.49(+4.03%) |
Jan 05, 2022 | 37.98 | 38.10 | 36.22 | 37.00 | 58,997 | -0.95(-2.50%) |
Jan 04, 2022 | 38.00 | 40.82 | 37.63 | 37.95 | 85,138 | +0.75(+2.02%) |
Jan 03, 2022 | 35.05 | 38.38 | 35.05 | 37.20 | 103,932 | +2.66(+7.70%) |
Dec 31, 2021 | 34.89 | 36.23 | 34.25 | 34.54 | 38,954 | -0.41(-1.17%) |
Dec 30, 2021 | 35.65 | 36.58 | 34.95 | 34.95 | 23,913 | -0.80(-2.24%) |
Dec 29, 2021 | 37.49 | 37.50 | 34.06 | 35.75 | 44,082 | -1.75(-4.67%) |
Dec 28, 2021 | 37.07 | 38.97 | 37.07 | 37.50 | 46,439 | -0.03(-0.08%) |
Dec 27, 2021 | 39.45 | 39.45 | 36.15 | 37.53 | 43,822 | -1.46(-3.74%) |
Dec 23, 2021 | 39.78 | 39.78 | 38.13 | 38.99 | 48,099 | -0.43(-1.09%) |
Dec 22, 2021 | 39.05 | 39.50 | 38.00 | 39.42 | 63,910 | +0.37(+0.95%) |
Dec 21, 2021 | 35.00 | 39.71 | 35.00 | 39.05 | 84,816 | +3.93(+11.19%) |
Dec 20, 2021 | 35.63 | 36.38 | 33.88 | 35.12 | 91,132 | -0.37(-1.04%) |
Dec 17, 2021 | 36.91 | 37.62 | 35.49 | 35.49 | 78,360 | -1.06(-2.90%) |
Dec 16, 2021 | 40.08 | 40.08 | 36.10 | 36.55 | 125,775 | -3.98(-9.82%) |
Dec 15, 2021 | 36.00 | 41.00 | 34.49 | 40.53 | 186,786 | +4.45(+12.33%) |
Dec 14, 2021 | 33.60 | 36.66 | 33.54 | 36.08 | 130,645 | +2.42(+7.19%) |
Dec 13, 2021 | 30.26 | 34.70 | 29.73 | 33.66 | 202,753 | +3.65(+12.16%) |
Dec 10, 2021 | 28.00 | 30.26 | 27.99 | 30.01 | 98,117 | +2.31(+8.34%) |
Dec 09, 2021 | 27.96 | 28.92 | 27.06 | 27.70 | 247,110 | +2.75(+11.02%) |
Dec 08, 2021 | 25.06 | 25.50 | 24.85 | 24.95 | 71,315 | +0.10(+0.40%) |
Dec 07, 2021 | 25.40 | 25.42 | 24.39 | 24.85 | 26,905 | -0.32(-1.27%) |
Dec 06, 2021 | 25.33 | 25.37 | 24.91 | 25.17 | 45,168 | -0.13(-0.51%) |
Dec 03, 2021 | 24.17 | 25.75 | 24.17 | 25.30 | 61,960 | +1.29(+5.37%) |
Dec 02, 2021 | 24.48 | 25.39 | 23.82 | 24.01 | 48,682 | -0.26(-1.07%) |
Dec 01, 2021 | 25.07 | 25.10 | 24.06 | 24.27 | 50,056 | -0.54(-2.18%) |
Nov 30, 2021 | 25.50 | 26.16 | 24.28 | 24.81 | 74,214 | -0.54(-2.13%) |
Nov 29, 2021 | 24.89 | 25.48 | 24.70 | 25.35 | 197,060 | +1.01(+4.15%) |
Nov 26, 2021 | 24.21 | 24.40 | 24.05 | 24.34 | 28,178 | -0.09(-0.37%) |
Nov 24, 2021 | 24.18 | 24.66 | 24.01 | 24.43 | 84,769 | +0.20(+0.83%) |
Nov 23, 2021 | 23.30 | 24.33 | 23.30 | 24.23 | 203,177 | +0.83(+3.55%) |
Nov 22, 2021 | 18.73 | 23.44 | 18.73 | 23.40 | 1,120,639 | +4.95(+26.83%) |
Nov 19, 2021 | 19.20 | 19.95 | 18.45 | 18.45 | 15,045 | -0.76(-3.96%) |
Nov 18, 2021 | 18.76 | 19.36 | 19.18 | 19.21 | 26,309 | +0.41(+2.18%) |
Nov 17, 2021 | 19.94 | 20.01 | 18.69 | 18.80 | 53,883 | -1.20(-6.00%) |
Nov 16, 2021 | 20.32 | 20.48 | 20.00 | 20.00 | 23,364 | -0.41(-2.01%) |
Nov 15, 2021 | 20.88 | 20.89 | 20.24 | 20.41 | 11,696 | -0.30(-1.45%) |
Nov 12, 2021 | 20.86 | 20.86 | 20.71 | 20.71 | 7,332 | +0.02(+0.10%) |
Nov 11, 2021 | 21.05 | 21.05 | 20.68 | 20.69 | 10,807 | -0.17(-0.81%) |
Nov 10, 2021 | 20.61 | 20.06 | 20.86 | 33,890 | +0.20(+0.97%) | |
Nov 09, 2021 | 20.97 | 21.00 | 20.63 | 20.66 | 23,949 | -0.34(-1.62%) |
Nov 08, 2021 | 20.93 | 21.00 | 20.79 | 21.00 | 9,047 | +0.38(+1.84%) |
Nov 05, 2021 | 20.90 | 21.00 | 20.61 | 20.62 | 28,752 | -0.01(-0.05%) |
Nov 04, 2021 | 20.51 | 21.10 | 20.25 | 20.63 | 234,844 | +0.13(+0.63%) |
Nov 03, 2021 | 20.60 | 20.70 | 20.50 | 20.50 | 6,031 | -0.07(-0.34%) |
Nov 02, 2021 | 20.62 | 21.00 | 20.50 | 20.57 | 14,237 | -0.25(-1.20%) |
Nov 01, 2021 | 20.77 | 21.20 | 20.71 | 20.82 | 19,862 | -0.13(-0.62%) |
Oct 29, 2021 | 21.21 | 21.21 | 20.80 | 20.95 | 12,322 | -0.26(-1.23%) |
Oct 28, 2021 | 21.56 | 21.57 | 21.10 | 21.21 | 19,930 | -0.45(-2.08%) |
Oct 27, 2021 | 21.62 | 21.75 | 21.50 | 21.66 | 5,105 | +0.07(+0.32%) |
Oct 26, 2021 | 21.44 | 21.59 | 32,014 | +0.15(+0.70%) | ||
Oct 25, 2021 | 21.30 | 21.68 | 21.30 | 21.44 | 21,661 | +0.06(+0.28%) |
Oct 22, 2021 | 21.24 | 21.71 | 21.03 | 21.38 | 7,346 | -0.05(-0.23%) |
Oct 21, 2021 | 21.16 | 21.43 | 21.16 | 21.43 | 3,348 | -0.01(-0.05%) |
Oct 20, 2021 | 21.69 | 21.95 | 21.20 | 21.44 | 31,350 | +0.14(+0.66%) |
Oct 19, 2021 | 21.47 | 21.80 | 21.09 | 21.30 | 26,037 | -0.12(-0.56%) |
Oct 18, 2021 | 21.45 | 21.60 | 20.59 | 21.42 | 29,540 | -0.18(-0.83%) |
Oct 15, 2021 | 21.48 | 21.94 | 21.01 | 21.60 | 8,769 | +0.59(+2.81%) |
Oct 14, 2021 | 21.46 | 21.89 | 21.01 | 21.01 | 34,429 | -0.14(-0.69%) |
Oct 13, 2021 | 20.87 | 21.21 | 20.85 | 21.16 | 12,395 | -0.27(-1.28%) |
Oct 12, 2021 | 21.11 | 21.53 | 20.90 | 21.43 | 26,877 | +0.56(+2.68%) |
Oct 11, 2021 | 21.56 | 21.72 | 20.49 | 20.87 | 17,951 | -0.59(-2.75%) |
Oct 08, 2021 | 21.84 | 21.84 | 21.45 | 21.46 | 9,945 | -0.41(-1.90%) |
Oct 07, 2021 | 21.95 | 21.95 | 21.80 | 21.88 | 8,624 | -0.11(-0.52%) |
Oct 06, 2021 | 22.12 | 22.23 | 21.80 | 21.99 | 18,624 | -0.25(-1.12%) |
Oct 05, 2021 | 22.03 | 22.42 | 21.75 | 22.24 | 70,448 | +0.25(+1.14%) |
Oct 04, 2021 | 23.06 | 23.06 | 21.99 | 21.99 | 20,700 | -0.99(-4.31%) |
Oct 01, 2021 | 22.55 | 23.94 | 22.38 | 22.98 | 48,682 | +0.34(+1.50%) |
Sep 30, 2021 | 23.06 | 23.23 | 22.38 | 22.64 | 46,000 | -0.36(-1.57%) |
Sep 29, 2021 | 23.77 | 23.77 | 22.91 | 23.00 | 118,060 | -0.59(-2.50%) |
Sep 28, 2021 | 24.50 | 24.88 | 23.58 | 23.59 | 26,162 | -0.89(-3.64%) |
Sep 27, 2021 | 23.84 | 24.90 | 23.84 | 24.48 | 25,761 | +0.74(+3.12%) |
Sep 24, 2021 | 24.30 | 24.51 | 23.74 | 23.74 | 6,324 | -0.36(-1.49%) |
Sep 23, 2021 | 23.51 | 24.10 | 23.51 | 24.10 | 10,432 | +0.59(+2.51%) |
Sep 22, 2021 | 23.16 | 24.09 | 23.16 | 23.51 | 22,169 | +0.35(+1.51%) |
Sep 21, 2021 | 23.47 | 23.81 | 22.69 | 23.16 | 15,329 | -0.03(-0.13%) |
Sep 20, 2021 | 24.39 | 24.39 | 23.11 | 23.19 | 18,628 | -1.69(-6.79%) |
Sep 17, 2021 | 24.16 | 24.88 | 24.03 | 24.88 | 19,327 | +0.74(+3.07%) |
Sep 16, 2021 | 24.94 | 25.00 | 23.85 | 24.14 | 16,004 | -0.46(-1.87%) |
Sep 15, 2021 | 24.73 | 25.18 | 24.34 | 24.60 | 19,966 | +0.01(+0.04%) |
Sep 14, 2021 | 24.31 | 24.94 | 24.31 | 24.59 | 11,344 | +0.09(+0.37%) |
Sep 13, 2021 | 24.56 | 24.84 | 23.89 | 24.50 | 17,305 | +0.00(+0.00%) |
Sep 10, 2021 | 24.00 | 24.55 | 23.61 | 24.50 | 19,947 | +0.50(+2.08%) |
Sep 09, 2021 | 23.16 | 24.00 | 23.16 | 24.00 | 8,531 | +0.00(+0.00%) |
Sep 08, 2021 | 23.08 | 24.40 | 23.08 | 24.00 | 17,101 | +0.71(+3.05%) |
Sep 07, 2021 | 22.75 | 23.29 | 22.57 | 23.29 | 41,069 | +0.72(+3.19%) |
Sep 03, 2021 | 22.99 | 23.19 | 22.25 | 22.57 | 13,853 | -0.49(-2.12%) |
Sep 02, 2021 | 24.15 | 24.29 | 22.98 | 23.06 | 26,671 | -0.52(-2.21%) |