Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 21.02 | 21.41 | 20.99 | 21.00 | 477,744 | +0.07(+0.33%) |
Aug 30, 2022 | 21.15 | 21.41 | 20.65 | 20.93 | 394,495 | +0.10(+0.48%) |
Aug 29, 2022 | 20.58 | 21.24 | 20.58 | 20.83 | 301,718 | -0.10(-0.48%) |
Aug 26, 2022 | 21.32 | 21.39 | 20.88 | 20.93 | 332,591 | -0.36(-1.69%) |
Aug 25, 2022 | 21.53 | 21.55 | 21.00 | 21.29 | 247,788 | -0.07(-0.33%) |
Aug 24, 2022 | 21.15 | 21.64 | 21.05 | 21.36 | 196,067 | +0.26(+1.23%) |
Aug 23, 2022 | 21.28 | 21.47 | 20.99 | 21.10 | 236,334 | -0.06(-0.28%) |
Aug 22, 2022 | 20.68 | 21.25 | 20.68 | 21.16 | 375,792 | +0.11(+0.52%) |
Aug 19, 2022 | 21.83 | 21.83 | 20.99 | 21.05 | 387,854 | -1.02(-4.62%) |
Aug 18, 2022 | 21.97 | 22.15 | 21.31 | 22.07 | 348,160 | +0.20(+0.91%) |
Aug 17, 2022 | 22.15 | 22.42 | 21.54 | 21.87 | 301,658 | -0.49(-2.19%) |
Aug 16, 2022 | 22.06 | 22.39 | 21.51 | 22.36 | 383,416 | +0.15(+0.68%) |
Aug 15, 2022 | 21.75 | 22.24 | 21.75 | 22.21 | 351,918 | +0.43(+1.97%) |
Aug 12, 2022 | 21.80 | 22.11 | 21.47 | 21.78 | 327,252 | -0.03(-0.14%) |
Aug 11, 2022 | 22.77 | 23.11 | 21.77 | 21.81 | 356,294 | -0.64(-2.85%) |
Aug 10, 2022 | 22.31 | 22.94 | 21.91 | 22.45 | 643,072 | +1.04(+4.86%) |
Aug 09, 2022 | 22.11 | 22.64 | 20.97 | 21.41 | 1,046,368 | -1.64(-7.11%) |
Aug 08, 2022 | 24.40 | 24.81 | 23.03 | 23.05 | 562,886 | -1.38(-5.65%) |
Aug 05, 2022 | 22.79 | 24.88 | 22.79 | 24.43 | 592,725 | +1.19(+5.12%) |
Aug 04, 2022 | 23.31 | 23.86 | 23.01 | 23.24 | 689,021 | +0.09(+0.39%) |
Aug 03, 2022 | 22.00 | 23.55 | 21.75 | 23.15 | 1,624,342 | +1.43(+6.58%) |
Aug 02, 2022 | 21.00 | 21.95 | 21.00 | 21.72 | 589,710 | +0.41(+1.92%) |
Aug 01, 2022 | 20.99 | 21.44 | 20.59 | 21.31 | 295,980 | +0.04(+0.19%) |
Jul 29, 2022 | 21.07 | 21.43 | 20.32 | 21.27 | 375,332 | +0.29(+1.38%) |
Jul 28, 2022 | 20.85 | 21.15 | 20.04 | 20.98 | 322,374 | +0.24(+1.16%) |
Jul 27, 2022 | 19.83 | 20.76 | 19.60 | 20.74 | 581,926 | +1.24(+6.36%) |
Jul 26, 2022 | 19.02 | 19.69 | 18.63 | 19.50 | 486,806 | +0.18(+0.93%) |
Jul 25, 2022 | 18.52 | 20.00 | 18.31 | 19.32 | 1,240,627 | -0.62(-3.11%) |
Jul 22, 2022 | 20.02 | 20.63 | 19.58 | 19.94 | 641,447 | -0.44(-2.16%) |
Jul 21, 2022 | 20.39 | 21.01 | 20.26 | 20.38 | 459,741 | -0.28(-1.36%) |
Jul 20, 2022 | 19.83 | 20.98 | 19.70 | 20.66 | 760,491 | +0.67(+3.35%) |
Jul 19, 2022 | 20.25 | 20.50 | 18.18 | 19.99 | 1,330,953 | -1.33(-6.24%) |
Jul 18, 2022 | 21.19 | 22.15 | 21.09 | 21.32 | 299,871 | +0.41(+1.96%) |
Jul 15, 2022 | 20.91 | 21.06 | 20.01 | 20.91 | 285,544 | +0.22(+1.06%) |
Jul 14, 2022 | 21.62 | 21.78 | 20.51 | 20.69 | 307,591 | -1.94(-8.57%) |
Jul 13, 2022 | 22.11 | 23.18 | 21.87 | 22.63 | 191,905 | -0.19(-0.83%) |
Jul 12, 2022 | 23.37 | 23.73 | 22.30 | 22.82 | 302,465 | -0.23(-1.00%) |
Jul 11, 2022 | 23.86 | 24.30 | 22.90 | 23.05 | 279,527 | -1.44(-5.88%) |
Jul 08, 2022 | 24.36 | 25.23 | 24.34 | 24.49 | 330,755 | -0.13(-0.53%) |
Jul 07, 2022 | 23.12 | 24.82 | 23.12 | 24.62 | 320,054 | +1.42(+6.12%) |
Jul 06, 2022 | 23.06 | 23.90 | 22.99 | 23.20 | 365,846 | +0.01(+0.04%) |
Jul 05, 2022 | 21.48 | 23.19 | 21.19 | 23.19 | 469,293 | +1.41(+6.47%) |
Jul 01, 2022 | 21.07 | 22.25 | 20.99 | 21.78 | 443,568 | +0.86(+4.11%) |
Jun 30, 2022 | 20.88 | 21.30 | 20.14 | 20.92 | 503,333 | -0.24(-1.13%) |
Jun 29, 2022 | 21.21 | 21.53 | 20.87 | 21.16 | 474,778 | -0.33(-1.54%) |
Jun 28, 2022 | 22.02 | 22.81 | 21.24 | 21.49 | 442,322 | -0.60(-2.72%) |
Jun 27, 2022 | 21.55 | 22.25 | 20.94 | 22.09 | 782,962 | +0.52(+2.41%) |
Jun 24, 2022 | 22.21 | 23.11 | 21.48 | 21.57 | 4,285,110 | -0.23(-1.06%) |
Jun 23, 2022 | 21.76 | 22.23 | 21.36 | 21.80 | 554,273 | +0.33(+1.54%) |
Jun 22, 2022 | 21.00 | 22.24 | 21.00 | 21.47 | 567,652 | +0.00(+0.00%) |
Jun 21, 2022 | 21.32 | 22.50 | 21.29 | 21.47 | 770,112 | +0.37(+1.75%) |
Jun 17, 2022 | 19.60 | 21.41 | 19.56 | 21.10 | 2,583,093 | +1.67(+8.59%) |
Jun 16, 2022 | 20.28 | 21.30 | 19.07 | 19.43 | 734,055 | -1.45(-6.94%) |
Jun 15, 2022 | 19.09 | 21.21 | 19.09 | 20.88 | 639,386 | +1.72(+8.98%) |
Jun 14, 2022 | 18.77 | 19.67 | 18.77 | 19.16 | 537,597 | +0.53(+2.84%) |
Jun 13, 2022 | 19.29 | 19.90 | 18.57 | 18.63 | 1,219,044 | -1.89(-9.21%) |
Jun 10, 2022 | 20.31 | 20.77 | 19.87 | 20.52 | 557,168 | -0.36(-1.72%) |
Jun 09, 2022 | 21.05 | 21.57 | 20.78 | 20.88 | 610,858 | -0.42(-1.97%) |
Jun 08, 2022 | 20.28 | 21.51 | 20.23 | 21.30 | 420,052 | +0.99(+4.87%) |
Jun 07, 2022 | 19.83 | 20.58 | 19.39 | 20.31 | 483,016 | +0.08(+0.40%) |
Jun 06, 2022 | 20.86 | 20.86 | 19.95 | 20.23 | 393,838 | -0.03(-0.15%) |
Jun 03, 2022 | 20.97 | 21.14 | 20.08 | 20.26 | 341,943 | -1.11(-5.19%) |
Jun 02, 2022 | 20.31 | 21.99 | 20.31 | 21.37 | 516,451 | +1.17(+5.79%) |
Jun 01, 2022 | 20.18 | 21.41 | 19.83 | 20.20 | 524,814 | -0.39(-1.89%) |
May 31, 2022 | 20.87 | 20.87 | 19.91 | 20.59 | 1,128,980 | -0.16(-0.77%) |
May 27, 2022 | 20.78 | 21.47 | 20.43 | 20.75 | 405,367 | +0.41(+2.02%) |
May 26, 2022 | 20.35 | 21.11 | 19.96 | 20.34 | 399,308 | +0.08(+0.39%) |
May 25, 2022 | 19.57 | 20.54 | 19.38 | 20.26 | 272,901 | +0.68(+3.47%) |
May 24, 2022 | 20.09 | 20.58 | 18.88 | 19.58 | 559,594 | -1.23(-5.91%) |
May 23, 2022 | 21.74 | 21.75 | 20.57 | 20.81 | 526,843 | -0.90(-4.15%) |
May 20, 2022 | 21.50 | 21.81 | 20.50 | 21.71 | 376,884 | +0.53(+2.50%) |
May 19, 2022 | 20.08 | 22.01 | 19.96 | 21.18 | 566,454 | +0.88(+4.33%) |
May 18, 2022 | 20.85 | 21.45 | 19.87 | 20.30 | 615,044 | -1.10(-5.14%) |
May 17, 2022 | 21.57 | 22.25 | 20.29 | 21.40 | 535,160 | +0.07(+0.33%) |
May 16, 2022 | 22.84 | 23.46 | 21.20 | 21.33 | 675,394 | -1.58(-6.90%) |
May 13, 2022 | 22.20 | 23.32 | 20.72 | 22.91 | 1,402,759 | +1.47(+6.86%) |
May 12, 2022 | 16.42 | 21.55 | 16.42 | 21.44 | 3,720,751 | +7.00(+48.48%) |
May 11, 2022 | 16.49 | 16.55 | 14.43 | 14.44 | 1,204,197 | -2.05(-12.43%) |
May 10, 2022 | 15.91 | 16.70 | 14.76 | 16.49 | 1,436,370 | +0.99(+6.39%) |
May 09, 2022 | 18.41 | 18.72 | 15.36 | 15.50 | 613,066 | -3.35(-17.77%) |
May 06, 2022 | 19.83 | 20.02 | 18.51 | 18.85 | 532,886 | -1.15(-5.75%) |
May 05, 2022 | 21.69 | 21.69 | 19.73 | 20.00 | 560,147 | -1.89(-8.63%) |
May 04, 2022 | 21.73 | 22.17 | 20.43 | 21.89 | 435,945 | +0.18(+0.83%) |
May 03, 2022 | 20.82 | 21.94 | 20.55 | 21.71 | 453,287 | +0.50(+2.36%) |
May 02, 2022 | 19.85 | 21.22 | 19.40 | 21.21 | 358,718 | +1.24(+6.21%) |
Apr 29, 2022 | 21.05 | 21.61 | 19.90 | 19.97 | 362,061 | -1.22(-5.76%) |
Apr 28, 2022 | 20.86 | 21.41 | 20.00 | 21.19 | 457,848 | +1.01(+5.00%) |
Apr 27, 2022 | 20.20 | 21.30 | 19.57 | 20.18 | 418,939 | -0.14(-0.69%) |
Apr 26, 2022 | 21.30 | 21.30 | 20.15 | 20.32 | 438,429 | -1.06(-4.96%) |
Apr 25, 2022 | 20.03 | 21.59 | 19.78 | 21.38 | 490,271 | +0.51(+2.44%) |
Apr 22, 2022 | 20.94 | 21.91 | 20.51 | 20.87 | 330,533 | -0.04(-0.19%) |
Apr 21, 2022 | 21.59 | 22.48 | 20.64 | 20.91 | 354,800 | -0.41(-1.92%) |
Apr 20, 2022 | 22.95 | 23.02 | 21.27 | 21.32 | 387,315 | -1.77(-7.67%) |
Apr 19, 2022 | 22.56 | 23.71 | 22.22 | 23.09 | 563,286 | +0.51(+2.26%) |
Apr 18, 2022 | 23.35 | 23.35 | 22.14 | 22.58 | 331,418 | -0.94(-4.00%) |
Apr 14, 2022 | 24.95 | 25.06 | 23.51 | 23.52 | 300,775 | -1.56(-6.22%) |
Apr 13, 2022 | 25.43 | 25.96 | 24.51 | 25.08 | 372,683 | -0.91(-3.50%) |
Apr 12, 2022 | 26.80 | 27.40 | 25.71 | 25.99 | 309,001 | -0.47(-1.78%) |
Apr 11, 2022 | 25.67 | 26.64 | 25.22 | 26.46 | 280,957 | +0.54(+2.08%) |
Apr 08, 2022 | 26.27 | 26.27 | 25.01 | 25.92 | 302,939 | -0.41(-1.56%) |
Apr 07, 2022 | 26.39 | 26.79 | 25.52 | 26.33 | 325,166 | +0.07(+0.27%) |
Apr 06, 2022 | 26.20 | 26.56 | 25.22 | 26.26 | 300,119 | -0.28(-1.06%) |
Apr 05, 2022 | 27.27 | 27.27 | 25.99 | 26.54 | 219,471 | -0.98(-3.56%) |
Apr 04, 2022 | 26.60 | 27.78 | 26.60 | 27.52 | 440,706 | +0.96(+3.61%) |
Apr 01, 2022 | 25.98 | 27.30 | 25.87 | 26.56 | 339,573 | +0.94(+3.67%) |
Mar 31, 2022 | 26.95 | 27.12 | 25.53 | 25.62 | 310,338 | -1.56(-5.74%) |
Mar 30, 2022 | 27.20 | 28.11 | 26.81 | 27.18 | 353,546 | -0.15(-0.55%) |
Mar 29, 2022 | 26.33 | 27.72 | 25.86 | 27.33 | 551,157 | +1.48(+5.73%) |
Mar 28, 2022 | 25.78 | 26.69 | 24.86 | 25.85 | 244,379 | -0.02(-0.08%) |
Mar 25, 2022 | 26.48 | 26.52 | 25.54 | 25.87 | 228,167 | -0.57(-2.16%) |
Mar 24, 2022 | 26.47 | 26.90 | 25.00 | 26.44 | 679,201 | +0.13(+0.49%) |
Mar 23, 2022 | 26.35 | 27.42 | 25.75 | 26.31 | 475,157 | -0.31(-1.16%) |
Mar 22, 2022 | 26.69 | 27.38 | 26.45 | 26.62 | 850,692 | -0.01(-0.04%) |
Mar 21, 2022 | 26.51 | 27.39 | 25.91 | 26.63 | 845,433 | +0.13(+0.49%) |
Mar 18, 2022 | 28.00 | 28.70 | 25.87 | 26.50 | 4,284,552 | -2.81(-9.59%) |
Mar 17, 2022 | 28.48 | 30.69 | 28.34 | 29.31 | 852,421 | +0.35(+1.21%) |
Mar 16, 2022 | 27.19 | 29.53 | 26.77 | 28.96 | 1,092,079 | +1.82(+6.71%) |
Mar 15, 2022 | 25.30 | 27.25 | 25.07 | 27.14 | 644,226 | +1.39(+5.40%) |
Mar 14, 2022 | 25.76 | 28.46 | 25.16 | 25.75 | 1,190,345 | +0.88(+3.54%) |
Mar 11, 2022 | 26.04 | 26.50 | 24.75 | 24.87 | 383,510 | -1.02(-3.94%) |
Mar 10, 2022 | 24.93 | 26.06 | 24.39 | 25.89 | 341,828 | +0.20(+0.78%) |
Mar 09, 2022 | 26.31 | 27.14 | 25.49 | 25.69 | 464,377 | +0.02(+0.08%) |
Mar 08, 2022 | 22.24 | 26.70 | 21.71 | 25.67 | 852,638 | +1.78(+7.45%) |
Mar 07, 2022 | 18.75 | 24.68 | 18.57 | 23.89 | 2,040,042 | +1.13(+4.96%) |
Mar 04, 2022 | 26.08 | 26.41 | 22.45 | 22.76 | 688,431 | -3.53(-13.43%) |
Mar 03, 2022 | 27.90 | 28.03 | 25.81 | 26.29 | 398,205 | -1.47(-5.30%) |
Mar 02, 2022 | 28.46 | 28.46 | 26.53 | 27.76 | 212,546 | -0.50(-1.77%) |
Mar 01, 2022 | 29.31 | 29.93 | 28.16 | 28.26 | 259,844 | -1.35(-4.56%) |
Feb 28, 2022 | 28.45 | 30.56 | 28.37 | 29.61 | 376,524 | +0.96(+3.35%) |
Feb 25, 2022 | 28.34 | 28.66 | 27.19 | 28.65 | 273,812 | +0.16(+0.56%) |
Feb 24, 2022 | 26.07 | 28.55 | 26.06 | 28.49 | 285,381 | +1.13(+4.13%) |
Feb 23, 2022 | 27.16 | 27.71 | 26.54 | 27.36 | 365,224 | +0.67(+2.51%) |
Feb 22, 2022 | 27.44 | 28.05 | 26.12 | 26.69 | 532,935 | -1.41(-5.02%) |
Feb 18, 2022 | 28.10 | 0 | +2.18(+8.41%) | |||
Feb 17, 2022 | 27.15 | 28.21 | 25.83 | 25.92 | 640,753 | -1.47(-5.37%) |
Feb 16, 2022 | 33.06 | 33.06 | 26.40 | 27.39 | 1,135,332 | -6.92(-20.17%) |
Feb 15, 2022 | 34.04 | 34.97 | 32.66 | 34.31 | 353,001 | +0.68(+2.02%) |
Feb 14, 2022 | 31.83 | 34.71 | 31.83 | 33.63 | 347,312 | +2.18(+6.93%) |
Feb 11, 2022 | 32.76 | 33.75 | 31.17 | 31.45 | 135,022 | -1.12(-3.44%) |
Feb 10, 2022 | 31.51 | 33.84 | 31.19 | 32.57 | 249,385 | +0.17(+0.52%) |
Feb 09, 2022 | 32.39 | 32.64 | 31.01 | 32.40 | 210,167 | +0.51(+1.60%) |
Feb 08, 2022 | 30.41 | 32.23 | 30.35 | 31.89 | 128,026 | +1.15(+3.74%) |
Feb 07, 2022 | 31.46 | 32.56 | 30.47 | 30.74 | 224,117 | -0.73(-2.32%) |
Feb 04, 2022 | 29.12 | 31.65 | 28.92 | 31.47 | 117,759 | +2.45(+8.44%) |
Feb 03, 2022 | 29.18 | 28.54 | 29.02 | 191,770 | -1.89(-6.11%) | |
Feb 02, 2022 | 33.39 | 33.39 | 30.72 | 30.91 | 143,984 | -2.35(-7.07%) |
Feb 01, 2022 | 33.14 | 34.00 | 32.05 | 33.26 | 265,004 | +0.12(+0.36%) |
Jan 31, 2022 | 30.64 | 33.20 | 33.14 | 337,748 | +2.92(+9.66%) | |
Jan 28, 2022 | 28.69 | 30.38 | 28.07 | 30.22 | 280,100 | +1.48(+5.15%) |
Jan 27, 2022 | 31.18 | 31.80 | 28.65 | 28.74 | 269,465 | -1.86(-6.08%) |
Jan 26, 2022 | 30.73 | 32.09 | 30.16 | 30.60 | 372,488 | +0.43(+1.43%) |
Jan 25, 2022 | 30.85 | 31.47 | 29.46 | 30.17 | 564,712 | -1.62(-5.10%) |
Jan 24, 2022 | 27.84 | 32.26 | 27.46 | 31.79 | 609,369 | +3.17(+11.08%) |
Jan 21, 2022 | 29.89 | 30.21 | 28.49 | 28.62 | 361,752 | -1.66(-5.48%) |
Jan 20, 2022 | 30.39 | 32.00 | 30.11 | 30.28 | 308,105 | +0.50(+1.68%) |
Jan 19, 2022 | 29.31 | 30.35 | 28.88 | 29.78 | 236,237 | +0.95(+3.30%) |
Jan 18, 2022 | 29.03 | 29.97 | 28.79 | 28.83 | 300,256 | -0.72(-2.44%) |
Jan 14, 2022 | 29.55 | 0 | -0.36(-1.20%) | |||
Jan 13, 2022 | 30.54 | 31.46 | 29.89 | 29.91 | 589,288 | -0.30(-0.99%) |
Jan 12, 2022 | 30.06 | 30.93 | 29.27 | 30.21 | 272,558 | +0.87(+2.97%) |
Jan 11, 2022 | 28.55 | 30.17 | 28.21 | 29.34 | 289,559 | +0.79(+2.77%) |
Jan 10, 2022 | 26.47 | 28.65 | 25.75 | 28.55 | 538,570 | +1.79(+6.69%) |
Jan 07, 2022 | 26.88 | 27.41 | 26.41 | 26.76 | 295,472 | -0.06(-0.22%) |
Jan 06, 2022 | 26.40 | 27.55 | 25.68 | 26.82 | 429,499 | +0.32(+1.21%) |
Jan 05, 2022 | 28.20 | 28.60 | 25.82 | 26.50 | 354,747 | -1.82(-6.43%) |
Jan 04, 2022 | 30.75 | 30.79 | 27.36 | 28.32 | 331,597 | -2.18(-7.15%) |
Jan 03, 2022 | 29.89 | 30.84 | 28.99 | 30.50 | 203,558 | +1.00(+3.39%) |
Dec 31, 2021 | 29.70 | 30.24 | 29.45 | 29.50 | 109,040 | -0.19(-0.64%) |
Dec 30, 2021 | 28.72 | 30.30 | 28.72 | 29.69 | 194,339 | +0.82(+2.84%) |
Dec 29, 2021 | 30.00 | 30.00 | 28.49 | 28.87 | 106,428 | -1.25(-4.15%) |
Dec 28, 2021 | 31.40 | 31.65 | 29.87 | 30.12 | 109,612 | -1.38(-4.38%) |
Dec 27, 2021 | 31.37 | 32.77 | 30.71 | 31.50 | 251,315 | +0.50(+1.61%) |
Dec 23, 2021 | 31.20 | 31.80 | 30.21 | 31.00 | 308,071 | +0.09(+0.29%) |
Dec 22, 2021 | 30.35 | 31.16 | 30.23 | 30.91 | 192,744 | +0.53(+1.74%) |
Dec 21, 2021 | 28.81 | 30.65 | 28.41 | 30.38 | 232,041 | +1.71(+5.96%) |
Dec 20, 2021 | 27.63 | 29.12 | 27.03 | 28.67 | 336,005 | +0.78(+2.80%) |
Dec 17, 2021 | 27.49 | 28.70 | 26.85 | 27.89 | 548,810 | -0.32(-1.13%) |
Dec 16, 2021 | 29.29 | 29.80 | 28.00 | 28.21 | 265,421 | -0.59(-2.05%) |
Dec 15, 2021 | 28.81 | 29.32 | 27.77 | 28.80 | 379,005 | -0.24(-0.83%) |
Dec 14, 2021 | 29.44 | 29.85 | 28.66 | 29.04 | 408,479 | -0.82(-2.75%) |
Dec 13, 2021 | 30.66 | 31.73 | 29.34 | 29.86 | 357,176 | -1.07(-3.46%) |
Dec 10, 2021 | 31.81 | 32.18 | 30.69 | 30.93 | 149,949 | -0.53(-1.68%) |
Dec 09, 2021 | 32.64 | 33.19 | 31.31 | 31.46 | 195,898 | -1.63(-4.93%) |
Dec 08, 2021 | 33.34 | 33.87 | 32.34 | 33.09 | 230,369 | -0.17(-0.51%) |
Dec 07, 2021 | 32.34 | 33.87 | 32.33 | 33.26 | 306,159 | +1.90(+6.06%) |
Dec 06, 2021 | 32.01 | 32.47 | 30.66 | 31.36 | 235,000 | -0.73(-2.27%) |
Dec 03, 2021 | 34.83 | 35.22 | 31.71 | 32.09 | 466,229 | -2.70(-7.76%) |
Dec 02, 2021 | 32.00 | 34.92 | 32.00 | 34.79 | 319,465 | +2.74(+8.55%) |
Dec 01, 2021 | 33.70 | 34.84 | 31.73 | 32.05 | 177,706 | -0.81(-2.47%) |
Nov 30, 2021 | 35.54 | 35.89 | 32.66 | 32.86 | 389,843 | -3.06(-8.52%) |
Nov 29, 2021 | 36.59 | 36.99 | 35.39 | 35.92 | 291,223 | -0.08(-0.22%) |
Nov 26, 2021 | 36.28 | 37.49 | 35.74 | 36.00 | 121,960 | -1.33(-3.56%) |
Nov 24, 2021 | 34.61 | 37.47 | 34.01 | 37.33 | 346,131 | +2.29(+6.54%) |
Nov 23, 2021 | 33.37 | 35.11 | 32.60 | 35.04 | 306,115 | +1.84(+5.54%) |
Nov 22, 2021 | 36.70 | 36.70 | 32.96 | 33.20 | 662,839 | -3.65(-9.91%) |
Nov 19, 2021 | 40.68 | 40.78 | 36.41 | 36.85 | 729,639 | -4.39(-10.65%) |
Nov 18, 2021 | 47.04 | 47.04 | 41.23 | 41.24 | 473,522 | -5.62(-11.99%) |
Nov 17, 2021 | 48.08 | 48.75 | 46.73 | 46.86 | 338,990 | -1.69(-3.48%) |
Nov 16, 2021 | 47.65 | 48.74 | 47.45 | 48.55 | 182,644 | +0.80(+1.68%) |
Nov 15, 2021 | 47.00 | 48.89 | 46.38 | 47.75 | 252,809 | +1.04(+2.23%) |
Nov 12, 2021 | 45.26 | 47.27 | 44.52 | 46.71 | 780,592 | +1.79(+3.98%) |
Nov 11, 2021 | 43.57 | 45.49 | 43.57 | 44.92 | 255,957 | +1.42(+3.26%) |
Nov 10, 2021 | 42.65 | 43.50 | 583,464 | +0.76(+1.78%) | ||
Nov 09, 2021 | 48.69 | 48.69 | 41.76 | 42.74 | 835,747 | -3.58(-7.73%) |
Nov 08, 2021 | 43.91 | 46.62 | 43.00 | 46.32 | 678,177 | +2.72(+6.24%) |
Nov 05, 2021 | 42.63 | 43.67 | 41.37 | 43.60 | 366,972 | +1.35(+3.20%) |
Nov 04, 2021 | 40.07 | 42.92 | 40.00 | 42.25 | 395,875 | +2.90(+7.37%) |
Nov 03, 2021 | 39.51 | 39.96 | 39.06 | 39.35 | 66,163 | -0.41(-1.03%) |
Nov 02, 2021 | 39.10 | 40.83 | 38.89 | 39.76 | 205,239 | +0.67(+1.71%) |
Nov 01, 2021 | 38.16 | 39.40 | 37.59 | 39.09 | 210,336 | +0.15(+0.39%) |
Oct 29, 2021 | 39.21 | 39.67 | 38.57 | 38.94 | 125,495 | -0.38(-0.97%) |
Oct 28, 2021 | 37.87 | 39.60 | 37.83 | 39.32 | 125,320 | +1.45(+3.83%) |
Oct 27, 2021 | 38.32 | 39.33 | 37.87 | 37.87 | 132,277 | -0.45(-1.17%) |
Oct 26, 2021 | 39.85 | 38.32 | 122,198 | -1.24(-3.13%) | ||
Oct 25, 2021 | 39.03 | 40.85 | 39.03 | 39.56 | 181,528 | +0.81(+2.09%) |
Oct 22, 2021 | 39.53 | 39.87 | 37.56 | 38.75 | 210,146 | -0.98(-2.47%) |
Oct 21, 2021 | 39.42 | 41.00 | 39.39 | 39.73 | 231,192 | +0.50(+1.27%) |
Oct 20, 2021 | 39.84 | 39.99 | 38.80 | 39.23 | 174,458 | -0.39(-0.98%) |
Oct 19, 2021 | 38.63 | 39.90 | 38.26 | 39.62 | 174,028 | +1.01(+2.62%) |
Oct 18, 2021 | 38.30 | 39.31 | 37.71 | 38.61 | 172,696 | +0.21(+0.55%) |
Oct 15, 2021 | 38.75 | 39.43 | 37.50 | 38.40 | 319,089 | +1.81(+4.95%) |
Oct 14, 2021 | 34.99 | 37.19 | 34.69 | 36.59 | 243,804 | +1.83(+5.26%) |
Oct 13, 2021 | 33.55 | 34.99 | 33.48 | 34.76 | 159,880 | +1.36(+4.07%) |
Oct 12, 2021 | 33.51 | 33.88 | 33.12 | 33.40 | 121,198 | +0.15(+0.45%) |
Oct 11, 2021 | 34.35 | 34.84 | 33.15 | 33.25 | 171,773 | -1.49(-4.29%) |
Oct 08, 2021 | 36.10 | 36.10 | 34.61 | 34.74 | 158,017 | -1.12(-3.12%) |
Oct 07, 2021 | 36.11 | 36.88 | 35.64 | 35.86 | 312,000 | -0.14(-0.39%) |
Oct 06, 2021 | 36.35 | 36.63 | 35.43 | 36.00 | 312,966 | -0.75(-2.04%) |
Oct 05, 2021 | 38.37 | 38.37 | 36.52 | 36.75 | 199,702 | -1.27(-3.34%) |
Oct 04, 2021 | 39.10 | 39.10 | 37.75 | 38.02 | 133,322 | -0.98(-2.51%) |
Oct 01, 2021 | 38.65 | 39.54 | 37.75 | 39.00 | 276,421 | +0.36(+0.93%) |
Sep 30, 2021 | 39.75 | 40.55 | 38.40 | 38.64 | 196,051 | -0.98(-2.47%) |
Sep 29, 2021 | 40.77 | 41.22 | 39.30 | 39.62 | 194,290 | -0.93(-2.29%) |
Sep 28, 2021 | 39.74 | 40.88 | 39.60 | 40.55 | 248,622 | +0.44(+1.10%) |
Sep 27, 2021 | 40.12 | 41.00 | 39.79 | 40.11 | 271,394 | -1.18(-2.86%) |
Sep 24, 2021 | 42.92 | 43.01 | 41.19 | 41.29 | 168,026 | -1.73(-4.02%) |
Sep 23, 2021 | 42.51 | 43.54 | 42.04 | 43.02 | 199,916 | +0.80(+1.89%) |
Sep 22, 2021 | 42.71 | 43.63 | 42.15 | 42.22 | 478,088 | -0.48(-1.12%) |
Sep 21, 2021 | 43.00 | 43.84 | 42.69 | 42.70 | 359,907 | +0.09(+0.21%) |
Sep 20, 2021 | 43.69 | 44.35 | 41.83 | 42.61 | 300,468 | -2.21(-4.93%) |
Sep 17, 2021 | 46.34 | 47.21 | 44.55 | 44.82 | 1,759,537 | -1.86(-3.98%) |
Sep 16, 2021 | 46.37 | 47.97 | 46.07 | 46.68 | 314,344 | -0.07(-0.15%) |
Sep 15, 2021 | 46.30 | 46.95 | 45.50 | 46.75 | 598,093 | +0.75(+1.63%) |
Sep 14, 2021 | 46.19 | 47.00 | 45.70 | 46.00 | 165,464 | -0.20(-0.43%) |
Sep 13, 2021 | 47.10 | 47.10 | 45.00 | 46.20 | 143,319 | -0.45(-0.96%) |
Sep 10, 2021 | 46.24 | 47.35 | 46.00 | 46.65 | 227,536 | +0.84(+1.83%) |
Sep 09, 2021 | 45.32 | 46.06 | 45.11 | 45.81 | 170,793 | +0.76(+1.69%) |
Sep 08, 2021 | 46.36 | 46.89 | 44.81 | 45.05 | 180,566 | -1.21(-2.62%) |
Sep 07, 2021 | 47.06 | 47.44 | 45.72 | 46.26 | 293,824 | -0.62(-1.32%) |
Sep 03, 2021 | 46.37 | 47.17 | 46.36 | 46.88 | 96,213 | +0.14(+0.30%) |
Sep 02, 2021 | 46.67 | 46.86 | 46.05 | 46.74 | 137,358 | +0.36(+0.78%) |