Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.21 | 14.35 | 13.44 | 13.65 | 3,874 | -0.35(-2.50%) |
Aug 30, 2022 | 15.26 | 15.26 | 14.00 | 14.00 | 38,659 | -0.42(-2.91%) |
Aug 29, 2022 | 14.21 | 14.56 | 13.79 | 14.42 | 28,553 | +0.31(+2.23%) |
Aug 26, 2022 | 14.56 | 15.12 | 13.86 | 14.11 | 13,459 | -0.53(-3.59%) |
Aug 25, 2022 | 14.00 | 15.72 | 13.64 | 14.63 | 76,242 | +0.98(+7.18%) |
Aug 24, 2022 | 13.83 | 13.87 | 13.65 | 13.65 | 8,715 | -0.07(-0.51%) |
Aug 23, 2022 | 14.07 | 14.14 | 13.30 | 13.72 | 17,941 | -0.46(-3.21%) |
Aug 22, 2022 | 15.54 | 15.54 | 14.07 | 14.18 | 7,489 | -0.38(-2.64%) |
Aug 19, 2022 | 14.70 | 14.84 | 14.28 | 14.56 | 3,565 | -0.35(-2.35%) |
Aug 18, 2022 | 14.84 | 15.33 | 14.77 | 14.91 | 4,501 | -0.14(-0.93%) |
Aug 17, 2022 | 15.55 | 15.68 | 14.92 | 15.05 | 6,671 | -0.63(-4.02%) |
Aug 16, 2022 | 15.47 | 15.68 | 14.91 | 15.68 | 15,197 | +0.14(+0.90%) |
Aug 15, 2022 | 14.70 | 15.68 | 14.14 | 15.54 | 18,127 | +0.84(+5.71%) |
Aug 12, 2022 | 13.79 | 14.70 | 13.79 | 14.70 | 17,588 | +1.05(+7.69%) |
Aug 11, 2022 | 13.30 | 15.05 | 13.30 | 13.65 | 23,526 | +0.35(+2.63%) |
Aug 10, 2022 | 12.60 | 13.65 | 12.46 | 13.30 | 19,038 | +0.91(+7.34%) |
Aug 09, 2022 | 12.25 | 12.81 | 12.25 | 12.39 | 7,046 | -0.21(-1.67%) |
Aug 08, 2022 | 13.16 | 13.29 | 12.04 | 12.60 | 13,765 | -0.35(-2.70%) |
Aug 05, 2022 | 12.32 | 13.23 | 12.04 | 12.95 | 13,814 | +0.77(+6.32%) |
Aug 04, 2022 | 11.62 | 12.53 | 11.62 | 12.18 | 9,431 | +0.49(+4.19%) |
Aug 03, 2022 | 11.41 | 12.32 | 11.20 | 11.69 | 40,458 | +0.07(+0.60%) |
Aug 02, 2022 | 11.34 | 12.07 | 11.20 | 11.62 | 2,417 | +0.21(+1.84%) |
Aug 01, 2022 | 11.41 | 11.62 | 11.20 | 11.41 | 2,994 | -0.28(-2.40%) |
Jul 29, 2022 | 11.41 | 11.69 | 10.92 | 11.69 | 2,635 | +0.14(+1.21%) |
Jul 28, 2022 | 11.83 | 12.04 | 10.78 | 11.55 | 12,278 | +0.07(+0.61%) |
Jul 27, 2022 | 11.20 | 11.73 | 10.96 | 11.48 | 2,202 | +0.28(+2.50%) |
Jul 26, 2022 | 11.90 | 11.90 | 10.99 | 11.20 | 6,922 | -0.56(-4.76%) |
Jul 25, 2022 | 12.13 | 12.25 | 11.69 | 11.76 | 4,906 | -0.49(-4.00%) |
Jul 22, 2022 | 12.11 | 12.25 | 11.97 | 12.25 | 4,538 | +0.21(+1.74%) |
Jul 21, 2022 | 12.11 | 12.25 | 11.90 | 12.04 | 6,043 | -0.14(-1.15%) |
Jul 20, 2022 | 12.53 | 12.63 | 11.97 | 12.18 | 7,449 | -0.49(-3.87%) |
Jul 19, 2022 | 12.11 | 12.67 | 11.97 | 12.67 | 5,120 | +0.70(+5.85%) |
Jul 18, 2022 | 12.67 | 12.74 | 11.97 | 11.97 | 10,799 | -0.42(-3.39%) |
Jul 15, 2022 | 12.53 | 12.53 | 11.97 | 12.39 | 5,669 | +0.00(+0.00%) |
Jul 14, 2022 | 12.46 | 12.60 | 12.25 | 12.39 | 3,652 | -0.07(-0.56%) |
Jul 13, 2022 | 11.97 | 12.60 | 11.90 | 12.46 | 8,223 | +0.21(+1.71%) |
Jul 12, 2022 | 11.97 | 12.25 | 11.90 | 12.25 | 6,383 | -0.07(-0.57%) |
Jul 11, 2022 | 11.90 | 12.60 | 11.90 | 12.32 | 19,434 | +0.49(+4.14%) |
Jul 08, 2022 | 12.11 | 12.11 | 11.62 | 11.83 | 15,344 | -0.28(-2.31%) |
Jul 07, 2022 | 12.81 | 12.83 | 11.90 | 12.11 | 230,561 | -0.56(-4.42%) |
Jul 06, 2022 | 12.95 | 12.95 | 12.38 | 12.67 | 5,865 | -0.28(-2.16%) |
Jul 05, 2022 | 12.46 | 13.02 | 12.11 | 12.95 | 14,328 | +0.42(+3.35%) |
Jul 01, 2022 | 12.95 | 12.95 | 12.46 | 12.53 | 5,752 | -0.35(-2.72%) |
Jun 30, 2022 | 12.74 | 12.95 | 12.46 | 12.88 | 17,746 | +0.14(+1.10%) |
Jun 29, 2022 | 12.46 | 12.74 | 12.39 | 12.74 | 11,631 | +0.00(+0.00%) |
Jun 28, 2022 | 11.83 | 12.81 | 11.69 | 12.74 | 12,780 | +0.70(+5.81%) |
Jun 27, 2022 | 11.55 | 12.04 | 11.13 | 12.04 | 10,014 | +0.91(+8.18%) |
Jun 24, 2022 | 10.92 | 11.97 | 10.36 | 11.13 | 21,901 | +0.28(+2.58%) |
Jun 23, 2022 | 10.71 | 11.13 | 10.15 | 10.85 | 15,652 | +0.00(+0.00%) |
Jun 22, 2022 | 10.29 | 10.92 | 9.940 | 10.85 | 11,759 | +0.28(+2.65%) |
Jun 21, 2022 | 9.170 | 10.85 | 9.170 | 10.57 | 16,205 | +1.05(+11.03%) |
Jun 17, 2022 | 8.750 | 9.730 | 8.470 | 9.520 | 20,169 | +0.21(+2.26%) |
Jun 16, 2022 | 10.57 | 10.57 | 9.030 | 9.310 | 35,303 | -1.26(-11.92%) |
Jun 15, 2022 | 11.62 | 11.62 | 10.43 | 10.57 | 23,018 | -1.05(-9.04%) |
Jun 14, 2022 | 12.60 | 12.60 | 11.62 | 11.62 | 8,723 | -0.77(-6.21%) |
Jun 13, 2022 | 12.67 | 12.81 | 11.97 | 12.39 | 11,497 | -0.42(-3.28%) |
Jun 10, 2022 | 12.60 | 13.16 | 12.60 | 12.81 | 2,663 | +0.14(+1.10%) |
Jun 09, 2022 | 12.95 | 13.16 | 12.67 | 12.67 | 2,344 | -0.28(-2.16%) |
Jun 08, 2022 | 12.95 | 13.23 | 12.81 | 12.95 | 1,530 | +0.07(+0.54%) |
Jun 07, 2022 | 13.23 | 13.40 | 12.67 | 12.88 | 7,622 | -0.21(-1.60%) |
Jun 06, 2022 | 13.23 | 13.58 | 12.81 | 13.09 | 13,450 | +0.07(+0.54%) |
Jun 03, 2022 | 12.32 | 13.02 | 12.32 | 13.02 | 3,329 | +0.84(+6.90%) |
Jun 02, 2022 | 12.32 | 12.67 | 12.18 | 12.18 | 5,602 | -0.42(-3.33%) |
Jun 01, 2022 | 12.95 | 12.95 | 12.39 | 12.60 | 4,078 | +0.21(+1.69%) |
May 31, 2022 | 12.88 | 12.88 | 12.32 | 12.39 | 2,225 | -0.28(-2.21%) |
May 27, 2022 | 12.32 | 12.95 | 12.32 | 12.67 | 7,991 | +0.21(+1.69%) |
May 26, 2022 | 11.90 | 12.67 | 11.90 | 12.46 | 9,720 | +0.28(+2.30%) |
May 25, 2022 | 12.67 | 12.67 | 12.11 | 12.18 | 4,080 | +0.07(+0.58%) |
May 24, 2022 | 12.74 | 13.09 | 12.11 | 12.11 | 15,924 | -0.70(-5.46%) |
May 23, 2022 | 12.67 | 12.95 | 12.60 | 12.81 | 2,642 | +0.11(+0.83%) |
May 20, 2022 | 12.81 | 13.23 | 12.56 | 12.71 | 4,384 | +0.11(+0.83%) |
May 19, 2022 | 12.39 | 12.71 | 12.12 | 12.60 | 3,134 | -0.07(-0.55%) |
May 18, 2022 | 12.81 | 12.88 | 12.04 | 12.67 | 5,798 | +0.28(+2.26%) |
May 17, 2022 | 12.81 | 13.09 | 12.39 | 12.39 | 10,218 | -0.84(-6.35%) |
May 16, 2022 | 13.37 | 13.44 | 12.74 | 13.23 | 15,558 | +0.07(+0.53%) |
May 13, 2022 | 13.37 | 13.44 | 13.02 | 13.16 | 6,602 | -0.21(-1.57%) |
May 12, 2022 | 13.02 | 13.44 | 12.46 | 13.37 | 9,499 | +0.77(+6.11%) |
May 11, 2022 | 12.88 | 13.09 | 12.46 | 12.60 | 4,560 | -0.56(-4.26%) |
May 10, 2022 | 13.30 | 13.37 | 12.53 | 13.16 | 11,004 | +0.91(+7.43%) |
May 09, 2022 | 13.16 | 13.30 | 12.08 | 12.25 | 26,246 | -1.12(-8.38%) |
May 06, 2022 | 13.02 | 13.50 | 12.74 | 13.37 | 9,757 | +0.07(+0.53%) |
May 05, 2022 | 13.23 | 14.00 | 12.67 | 13.30 | 9,429 | +0.00(+0.00%) |
May 04, 2022 | 13.65 | 13.65 | 12.67 | 13.30 | 5,544 | -0.07(-0.52%) |
May 03, 2022 | 11.76 | 14.00 | 11.20 | 13.37 | 37,114 | +0.98(+7.91%) |
May 02, 2022 | 14.58 | 14.62 | 8.750 | 12.39 | 131,416 | -2.38(-16.11%) |
Apr 29, 2022 | 14.21 | 15.40 | 14.21 | 14.77 | 2,651 | +0.56(+3.94%) |
Apr 28, 2022 | 15.19 | 15.61 | 14.21 | 14.21 | 4,448 | -0.98(-6.45%) |
Apr 27, 2022 | 15.15 | 16.00 | 14.49 | 15.19 | 8,973 | +0.28(+1.88%) |
Apr 26, 2022 | 15.40 | 15.75 | 14.84 | 14.91 | 6,686 | -0.84(-5.33%) |
Apr 25, 2022 | 15.26 | 16.10 | 15.26 | 15.75 | 2,171 | +0.28(+1.81%) |
Apr 22, 2022 | 15.82 | 16.45 | 15.12 | 15.47 | 8,124 | -0.35(-2.21%) |
Apr 21, 2022 | 16.10 | 17.08 | 15.82 | 15.82 | 28,242 | -0.07(-0.44%) |
Apr 20, 2022 | 16.38 | 16.73 | 15.89 | 15.89 | 4,153 | -0.56(-3.40%) |
Apr 19, 2022 | 15.75 | 16.80 | 15.33 | 16.45 | 9,420 | +0.56(+3.52%) |
Apr 18, 2022 | 15.33 | 16.17 | 14.91 | 15.89 | 6,723 | +0.42(+2.71%) |
Apr 14, 2022 | 16.17 | 16.24 | 14.28 | 15.47 | 17,249 | -0.63(-3.91%) |
Apr 13, 2022 | 15.33 | 16.24 | 15.07 | 16.10 | 13,014 | +1.12(+7.48%) |
Apr 12, 2022 | 15.12 | 15.40 | 14.56 | 14.98 | 11,487 | +0.00(+0.00%) |
Apr 11, 2022 | 15.40 | 15.47 | 14.63 | 14.98 | 8,442 | -0.35(-2.28%) |
Apr 08, 2022 | 15.12 | 15.47 | 15.05 | 15.33 | 13,238 | +0.28(+1.86%) |
Apr 07, 2022 | 14.28 | 15.05 | 14.08 | 15.05 | 21,962 | +0.77(+5.39%) |
Apr 06, 2022 | 14.35 | 14.35 | 13.95 | 14.28 | 17,092 | +0.00(+0.00%) |
Apr 05, 2022 | 14.35 | 14.35 | 14.07 | 14.28 | 12,698 | +0.28(+2.00%) |
Apr 04, 2022 | 14.00 | 14.35 | 13.86 | 14.00 | 11,401 | +0.21(+1.52%) |
Apr 01, 2022 | 13.72 | 14.00 | 13.72 | 13.79 | 13,440 | -0.14(-1.01%) |
Mar 31, 2022 | 14.00 | 14.07 | 13.65 | 13.93 | 9,834 | +0.14(+1.02%) |
Mar 30, 2022 | 14.00 | 14.00 | 13.72 | 13.79 | 17,134 | +0.07(+0.51%) |
Mar 29, 2022 | 13.23 | 14.00 | 13.02 | 13.72 | 32,631 | +0.70(+5.38%) |
Mar 28, 2022 | 13.37 | 13.92 | 12.95 | 13.02 | 8,066 | -0.49(-3.63%) |
Mar 25, 2022 | 13.65 | 13.86 | 13.44 | 13.51 | 8,005 | -0.21(-1.53%) |
Mar 24, 2022 | 13.86 | 13.86 | 13.51 | 13.72 | 10,962 | +0.14(+1.03%) |
Mar 23, 2022 | 13.93 | 13.93 | 13.30 | 13.58 | 22,312 | +0.00(+0.00%) |
Mar 22, 2022 | 13.30 | 14.20 | 13.30 | 13.58 | 13,587 | +0.07(+0.52%) |
Mar 21, 2022 | 14.00 | 14.07 | 13.51 | 13.51 | 20,513 | -0.21(-1.53%) |
Mar 18, 2022 | 13.09 | 13.88 | 13.09 | 13.72 | 7,804 | +0.35(+2.62%) |
Mar 17, 2022 | 13.09 | 14.00 | 13.02 | 13.37 | 24,847 | -0.07(-0.52%) |
Mar 16, 2022 | 13.65 | 13.72 | 12.39 | 13.44 | 34,045 | +0.00(+0.00%) |
Mar 15, 2022 | 13.30 | 13.61 | 13.02 | 13.44 | 10,889 | -0.14(-1.03%) |
Mar 14, 2022 | 14.00 | 14.42 | 13.02 | 13.58 | 18,825 | -0.07(-0.51%) |
Mar 11, 2022 | 13.58 | 14.28 | 13.02 | 13.65 | 9,745 | -0.07(-0.51%) |
Mar 10, 2022 | 13.58 | 13.72 | 13.02 | 13.72 | 5,224 | -0.07(-0.51%) |
Mar 09, 2022 | 13.30 | 14.70 | 13.30 | 13.79 | 7,503 | +0.35(+2.60%) |
Mar 08, 2022 | 13.51 | 13.51 | 12.95 | 13.44 | 17,625 | +0.00(+0.00%) |
Mar 07, 2022 | 13.30 | 13.86 | 12.88 | 13.44 | 18,800 | -0.07(-0.52%) |
Mar 04, 2022 | 13.65 | 13.99 | 13.02 | 13.51 | 28,737 | -0.07(-0.52%) |
Mar 03, 2022 | 13.37 | 13.93 | 13.37 | 13.58 | 152,335 | -2.24(-14.16%) |
Mar 02, 2022 | 16.80 | 16.80 | 15.54 | 15.82 | 19,564 | -1.05(-6.22%) |
Mar 01, 2022 | 16.94 | 17.08 | 16.66 | 16.87 | 2,803 | +0.14(+0.84%) |
Feb 28, 2022 | 16.10 | 17.08 | 16.10 | 16.73 | 2,957 | +0.28(+1.70%) |
Feb 25, 2022 | 15.46 | 16.66 | 15.98 | 16.45 | 6,106 | +0.35(+2.17%) |
Feb 24, 2022 | 15.96 | 16.42 | 15.05 | 16.10 | 11,427 | +0.21(+1.32%) |
Feb 23, 2022 | 16.31 | 16.80 | 15.75 | 15.89 | 3,252 | -0.21(-1.30%) |
Feb 22, 2022 | 15.96 | 16.87 | 15.96 | 16.10 | 3,062 | -0.14(-0.86%) |
Feb 18, 2022 | 16.24 | 0 | -0.84(-4.92%) | |||
Feb 17, 2022 | 17.15 | 17.25 | 16.66 | 17.08 | 20,364 | +0.70(+4.27%) |
Feb 16, 2022 | 16.45 | 16.77 | 15.96 | 16.38 | 7,992 | +0.07(+0.43%) |
Feb 15, 2022 | 16.41 | 16.43 | 15.75 | 16.31 | 5,456 | +0.28(+1.75%) |
Feb 14, 2022 | 16.38 | 16.38 | 15.44 | 16.03 | 5,647 | -0.14(-0.87%) |
Feb 11, 2022 | 16.10 | 16.24 | 15.40 | 16.17 | 6,989 | +0.07(+0.43%) |
Feb 10, 2022 | 15.68 | 16.80 | 15.68 | 16.10 | 12,635 | +0.77(+5.02%) |
Feb 09, 2022 | 16.10 | 16.38 | 15.26 | 15.33 | 23,041 | -0.42(-2.67%) |
Feb 08, 2022 | 16.17 | 16.66 | 15.54 | 15.75 | 8,162 | -0.63(-3.85%) |
Feb 07, 2022 | 16.24 | 16.52 | 15.96 | 16.38 | 4,514 | +0.42(+2.63%) |
Feb 04, 2022 | 15.89 | 16.38 | 15.75 | 15.96 | 7,442 | +0.00(+0.00%) |
Feb 03, 2022 | 16.10 | 15.96 | 13,840 | -0.21(-1.30%) | ||
Feb 02, 2022 | 16.59 | 16.66 | 16.17 | 16.17 | 16,054 | -0.70(-4.15%) |
Feb 01, 2022 | 17.36 | 17.75 | 16.52 | 16.87 | 21,856 | -0.56(-3.21%) |
Jan 31, 2022 | 15.82 | 17.71 | 15.82 | 17.43 | 13,461 | +1.82(+11.66%) |
Jan 28, 2022 | 16.17 | 16.27 | 14.98 | 15.61 | 15,536 | -0.28(-1.76%) |
Jan 27, 2022 | 16.24 | 17.01 | 15.89 | 15.89 | 3,066 | -0.42(-2.58%) |
Jan 26, 2022 | 17.36 | 18.09 | 15.90 | 16.31 | 14,622 | -0.91(-5.28%) |
Jan 25, 2022 | 17.64 | 17.97 | 16.87 | 17.22 | 10,048 | -0.35(-1.99%) |
Jan 24, 2022 | 17.50 | 18.48 | 16.59 | 17.57 | 49,782 | +0.56(+3.29%) |
Jan 21, 2022 | 18.13 | 18.76 | 16.66 | 17.01 | 24,152 | -0.35(-2.02%) |
Jan 20, 2022 | 18.20 | 19.81 | 17.01 | 17.36 | 45,980 | -1.19(-6.42%) |
Jan 19, 2022 | 20.86 | 21.07 | 18.41 | 18.55 | 17,286 | -1.54(-7.67%) |
Jan 18, 2022 | 19.39 | 21.76 | 19.39 | 20.09 | 21,227 | -0.14(-0.69%) |
Jan 14, 2022 | 20.23 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 20.79 | 21.98 | 20.71 | 21.00 | 12,355 | -0.07(-0.33%) |
Jan 12, 2022 | 22.75 | 22.88 | 20.93 | 21.07 | 9,157 | -1.61(-7.10%) |
Jan 11, 2022 | 21.42 | 23.10 | 20.79 | 22.68 | 14,889 | +1.05(+4.85%) |
Jan 10, 2022 | 21.70 | 22.29 | 18.20 | 21.63 | 35,915 | -0.21(-0.96%) |
Jan 07, 2022 | 21.00 | 23.66 | 20.79 | 21.84 | 45,892 | +1.19(+5.76%) |
Jan 06, 2022 | 20.51 | 20.93 | 20.02 | 20.65 | 27,784 | +0.42(+2.08%) |
Jan 05, 2022 | 18.48 | 21.63 | 17.92 | 20.23 | 87,654 | +1.68(+9.06%) |
Jan 04, 2022 | 18.55 | 18.62 | 17.22 | 18.55 | 9,840 | +0.35(+1.92%) |
Jan 03, 2022 | 16.17 | 18.90 | 16.17 | 18.20 | 26,720 | +1.68(+10.17%) |
Dec 31, 2021 | 17.01 | 17.27 | 16.17 | 16.52 | 17,561 | -0.77(-4.45%) |
Dec 30, 2021 | 16.10 | 17.82 | 15.96 | 17.29 | 20,882 | +0.98(+6.01%) |
Dec 29, 2021 | 15.54 | 16.59 | 15.54 | 16.31 | 25,517 | +0.14(+0.87%) |
Dec 28, 2021 | 16.45 | 16.62 | 15.89 | 16.17 | 9,029 | -0.49(-2.94%) |
Dec 27, 2021 | 15.68 | 16.66 | 15.47 | 16.66 | 20,355 | +0.84(+5.31%) |
Dec 23, 2021 | 16.03 | 16.21 | 15.57 | 15.82 | 11,250 | -0.42(-2.59%) |
Dec 22, 2021 | 16.10 | 16.66 | 16.03 | 16.24 | 6,532 | +0.06(+0.38%) |
Dec 21, 2021 | 16.59 | 16.89 | 15.84 | 16.18 | 10,140 | -0.27(-1.65%) |
Dec 20, 2021 | 16.94 | 17.15 | 16.31 | 16.45 | 11,427 | -0.63(-3.69%) |
Dec 17, 2021 | 15.40 | 17.50 | 15.40 | 17.08 | 17,100 | +1.68(+10.91%) |
Dec 16, 2021 | 16.17 | 16.52 | 15.40 | 15.40 | 20,739 | -0.59(-3.72%) |
Dec 15, 2021 | 15.75 | 16.10 | 15.61 | 15.99 | 13,514 | +0.17(+1.11%) |
Dec 14, 2021 | 16.31 | 16.34 | 15.75 | 15.82 | 11,836 | -0.35(-2.16%) |
Dec 13, 2021 | 16.24 | 16.66 | 15.82 | 16.17 | 17,869 | -0.42(-2.53%) |
Dec 10, 2021 | 17.08 | 17.41 | 16.45 | 16.59 | 3,956 | -0.56(-3.27%) |
Dec 09, 2021 | 17.50 | 17.59 | 16.73 | 17.15 | 5,345 | +0.00(+0.00%) |
Dec 08, 2021 | 17.85 | 18.13 | 16.94 | 17.15 | 10,430 | -0.42(-2.39%) |
Dec 07, 2021 | 16.03 | 17.97 | 16.03 | 17.57 | 14,493 | +1.47(+9.13%) |
Dec 06, 2021 | 16.17 | 16.73 | 15.75 | 16.10 | 19,821 | -0.70(-4.17%) |
Dec 03, 2021 | 17.57 | 17.68 | 16.59 | 16.80 | 9,927 | -0.70(-4.00%) |
Dec 02, 2021 | 17.64 | 18.21 | 16.80 | 17.50 | 22,485 | -0.14(-0.80%) |
Dec 01, 2021 | 18.83 | 18.90 | 17.64 | 17.64 | 15,296 | -1.05(-5.61%) |
Nov 30, 2021 | 18.55 | 18.83 | 18.38 | 18.69 | 9,997 | +0.28(+1.52%) |
Nov 29, 2021 | 18.13 | 18.83 | 17.78 | 18.41 | 11,970 | +0.28(+1.54%) |
Nov 26, 2021 | 18.90 | 18.97 | 18.06 | 18.13 | 14,294 | -1.12(-5.82%) |
Nov 24, 2021 | 18.48 | 19.31 | 18.16 | 19.25 | 2,947 | +0.49(+2.61%) |
Nov 23, 2021 | 18.48 | 19.32 | 17.29 | 18.76 | 8,443 | +0.42(+2.29%) |
Nov 22, 2021 | 20.02 | 20.67 | 18.27 | 18.34 | 25,771 | -1.75(-8.71%) |
Nov 19, 2021 | 20.51 | 21.04 | 19.88 | 20.09 | 13,514 | +0.07(+0.35%) |
Nov 18, 2021 | 21.70 | 20.16 | 19.81 | 20.02 | 26,222 | -1.68(-7.74%) |
Nov 17, 2021 | 21.98 | 22.54 | 21.35 | 21.70 | 30,926 | -0.35(-1.59%) |
Nov 16, 2021 | 23.94 | 23.94 | 21.70 | 22.05 | 26,457 | -1.75(-7.35%) |
Nov 15, 2021 | 23.31 | 23.92 | 22.75 | 23.80 | 13,413 | +0.49(+2.10%) |
Nov 12, 2021 | 22.61 | 23.85 | 22.47 | 23.31 | 4,458 | +0.98(+4.39%) |
Nov 11, 2021 | 22.75 | 23.52 | 22.05 | 22.33 | 20,659 | -0.42(-1.85%) |
Nov 10, 2021 | 24.08 | 22.75 | 14,655 | -1.33(-5.52%) | ||
Nov 09, 2021 | 24.85 | 24.85 | 23.03 | 24.08 | 43,382 | -0.91(-3.64%) |
Nov 08, 2021 | 24.85 | 25.34 | 24.85 | 24.99 | 3,615 | -0.21(-0.83%) |
Nov 05, 2021 | 25.55 | 25.90 | 24.92 | 25.20 | 8,081 | -0.35(-1.37%) |
Nov 04, 2021 | 25.83 | 25.87 | 24.92 | 25.55 | 21,001 | -0.42(-1.62%) |
Nov 03, 2021 | 24.85 | 26.11 | 24.43 | 25.97 | 7,407 | +0.84(+3.34%) |
Nov 02, 2021 | 25.06 | 25.13 | 24.36 | 25.13 | 3,955 | +0.00(+0.00%) |
Nov 01, 2021 | 24.71 | 25.27 | 24.64 | 25.13 | 7,293 | +0.49(+1.99%) |
Oct 29, 2021 | 24.99 | 24.99 | 24.15 | 24.64 | 5,711 | -0.56(-2.22%) |
Oct 28, 2021 | 24.99 | 25.20 | 24.57 | 25.20 | 10,124 | +0.42(+1.69%) |
Oct 27, 2021 | 25.55 | 25.59 | 24.36 | 24.78 | 12,593 | -1.05(-4.07%) |
Oct 26, 2021 | 25.55 | 25.83 | 7,399 | +0.14(+0.54%) | ||
Oct 25, 2021 | 25.69 | 27.72 | 25.62 | 25.69 | 25,390 | +0.07(+0.27%) |
Oct 22, 2021 | 27.51 | 27.72 | 25.62 | 25.62 | 8,538 | -2.45(-8.73%) |
Oct 21, 2021 | 25.48 | 28.07 | 25.20 | 28.07 | 53,795 | +2.59(+10.16%) |
Oct 20, 2021 | 23.38 | 25.76 | 23.38 | 25.48 | 10,827 | +2.24(+9.64%) |
Oct 19, 2021 | 23.52 | 24.15 | 23.10 | 23.24 | 10,823 | -0.35(-1.48%) |
Oct 18, 2021 | 23.80 | 23.91 | 23.10 | 23.59 | 9,249 | -0.28(-1.17%) |
Oct 15, 2021 | 24.08 | 24.57 | 23.45 | 23.87 | 7,890 | +0.07(+0.29%) |
Oct 14, 2021 | 24.15 | 25.06 | 23.80 | 23.80 | 12,060 | -0.21(-0.87%) |
Oct 13, 2021 | 23.80 | 25.06 | 23.51 | 24.01 | 13,600 | +0.42(+1.78%) |
Oct 12, 2021 | 22.47 | 23.80 | 22.47 | 23.59 | 14,142 | +1.19(+5.31%) |
Oct 11, 2021 | 22.26 | 23.03 | 22.19 | 22.40 | 8,070 | +0.07(+0.31%) |
Oct 08, 2021 | 22.05 | 22.33 | 22.05 | 22.33 | 2,153 | +0.42(+1.92%) |
Oct 07, 2021 | 21.84 | 22.67 | 21.70 | 21.91 | 7,245 | +0.21(+0.97%) |
Oct 06, 2021 | 21.70 | 22.19 | 21.63 | 21.70 | 9,506 | +0.00(+0.00%) |
Oct 05, 2021 | 22.40 | 22.89 | 21.56 | 21.70 | 24,542 | -0.63(-2.82%) |
Oct 04, 2021 | 23.17 | 23.45 | 22.12 | 22.33 | 22,600 | -1.05(-4.49%) |
Oct 01, 2021 | 23.45 | 24.15 | 22.96 | 23.38 | 11,570 | +0.00(+0.00%) |
Sep 30, 2021 | 23.45 | 24.22 | 23.24 | 23.38 | 11,804 | -0.07(-0.30%) |
Sep 29, 2021 | 24.64 | 24.82 | 22.75 | 23.45 | 28,369 | -1.19(-4.83%) |
Sep 28, 2021 | 24.85 | 24.92 | 23.17 | 24.64 | 20,450 | -0.49(-1.95%) |
Sep 27, 2021 | 24.43 | 25.69 | 24.08 | 25.13 | 9,968 | +0.70(+2.87%) |
Sep 24, 2021 | 24.22 | 24.81 | 24.08 | 24.43 | 7,783 | +0.21(+0.87%) |
Sep 23, 2021 | 24.50 | 25.06 | 24.15 | 24.22 | 22,246 | -0.49(-1.98%) |
Sep 22, 2021 | 25.20 | 25.34 | 24.50 | 24.71 | 15,704 | -0.35(-1.40%) |
Sep 21, 2021 | 24.15 | 25.34 | 23.80 | 25.06 | 8,957 | +1.12(+4.68%) |
Sep 20, 2021 | 24.64 | 24.99 | 23.52 | 23.94 | 19,478 | -0.98(-3.93%) |
Sep 17, 2021 | 24.50 | 25.34 | 24.08 | 24.92 | 10,517 | +0.42(+1.71%) |
Sep 16, 2021 | 25.20 | 25.69 | 24.08 | 24.50 | 15,136 | -0.42(-1.69%) |
Sep 15, 2021 | 25.13 | 25.55 | 24.57 | 24.92 | 8,575 | +0.07(+0.28%) |
Sep 14, 2021 | 26.04 | 26.55 | 24.57 | 24.85 | 17,806 | -1.40(-5.33%) |
Sep 13, 2021 | 27.30 | 27.30 | 26.04 | 26.25 | 12,647 | -0.77(-2.85%) |
Sep 10, 2021 | 26.46 | 27.30 | 26.46 | 27.02 | 4,497 | +0.63(+2.39%) |
Sep 09, 2021 | 26.95 | 27.30 | 26.15 | 26.39 | 14,790 | -0.42(-1.57%) |
Sep 08, 2021 | 27.37 | 27.65 | 26.74 | 26.81 | 6,466 | -0.63(-2.30%) |
Sep 07, 2021 | 26.60 | 27.65 | 26.60 | 27.44 | 7,926 | +0.77(+2.89%) |
Sep 03, 2021 | 25.76 | 27.09 | 25.34 | 26.67 | 8,342 | +0.91(+3.53%) |
Sep 02, 2021 | 26.53 | 27.23 | 25.62 | 25.76 | 20,696 | -0.63(-2.39%) |