Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 38.46 | 40.98 | 37.93 | 40.45 | 949,483 | +1.13(+2.87%) |
Aug 30, 2022 | 40.32 | 40.74 | 38.43 | 39.32 | 1,172,235 | -1.67(-4.08%) |
Aug 29, 2022 | 39.59 | 42.56 | 39.40 | 40.99 | 1,083,835 | +0.93(+2.33%) |
Aug 26, 2022 | 39.30 | 40.43 | 38.28 | 40.06 | 685,139 | +0.33(+0.83%) |
Aug 25, 2022 | 40.67 | 41.97 | 39.38 | 39.73 | 739,560 | -0.41(-1.02%) |
Aug 24, 2022 | 39.63 | 40.68 | 39.20 | 40.14 | 1,006,475 | +0.97(+2.48%) |
Aug 23, 2022 | 40.16 | 40.54 | 38.92 | 39.17 | 601,442 | -0.18(-0.47%) |
Aug 22, 2022 | 38.31 | 40.20 | 37.85 | 39.35 | 1,315,661 | +1.02(+2.66%) |
Aug 19, 2022 | 37.82 | 38.45 | 37.02 | 38.33 | 1,046,998 | -0.29(-0.76%) |
Aug 18, 2022 | 38.99 | 39.29 | 38.27 | 38.62 | 741,781 | +0.30(+0.79%) |
Aug 17, 2022 | 37.94 | 39.07 | 37.88 | 38.32 | 870,202 | +0.16(+0.41%) |
Aug 16, 2022 | 39.94 | 39.99 | 37.61 | 38.16 | 1,784,985 | -1.39(-3.52%) |
Aug 15, 2022 | 39.15 | 40.07 | 37.97 | 39.55 | 1,080,127 | -1.52(-3.69%) |
Aug 12, 2022 | 40.87 | 41.32 | 40.06 | 41.07 | 646,235 | -0.01(-0.02%) |
Aug 11, 2022 | 41.78 | 42.16 | 40.60 | 41.08 | 745,876 | +0.13(+0.31%) |
Aug 10, 2022 | 41.77 | 41.91 | 39.52 | 40.95 | 769,356 | -0.69(-1.66%) |
Aug 09, 2022 | 39.29 | 41.65 | 38.93 | 41.64 | 1,194,778 | +2.89(+7.46%) |
Aug 08, 2022 | 38.52 | 39.17 | 37.80 | 38.75 | 709,959 | +0.71(+1.86%) |
Aug 05, 2022 | 36.96 | 38.46 | 36.65 | 38.05 | 477,985 | +1.04(+2.80%) |
Aug 04, 2022 | 37.70 | 37.89 | 36.54 | 37.01 | 701,694 | -0.93(-2.45%) |
Aug 03, 2022 | 39.28 | 39.28 | 37.19 | 37.94 | 955,799 | -0.89(-2.30%) |
Aug 02, 2022 | 39.29 | 39.77 | 38.19 | 38.83 | 801,493 | -0.22(-0.57%) |
Aug 01, 2022 | 37.37 | 39.30 | 36.28 | 39.05 | 1,852,882 | +1.60(+4.27%) |
Jul 29, 2022 | 38.80 | 39.04 | 37.35 | 37.45 | 1,234,754 | -0.11(-0.28%) |
Jul 28, 2022 | 40.74 | 40.75 | 36.13 | 37.56 | 1,592,916 | -2.49(-6.22%) |
Jul 27, 2022 | 39.53 | 40.23 | 38.58 | 40.05 | 921,652 | +0.90(+2.30%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.10 | 39.15 | 1,213,938 | +0.08(+0.20%) |
Jul 25, 2022 | 36.68 | 39.23 | 35.74 | 39.07 | 1,302,388 | +2.54(+6.96%) |
Jul 22, 2022 | 37.61 | 38.44 | 35.99 | 36.53 | 969,627 | -0.86(-2.31%) |
Jul 21, 2022 | 37.04 | 37.44 | 35.29 | 37.40 | 1,288,591 | +0.15(+0.39%) |
Jul 20, 2022 | 36.36 | 37.33 | 36.05 | 37.25 | 1,200,929 | +0.25(+0.68%) |
Jul 19, 2022 | 35.30 | 37.51 | 35.25 | 37.00 | 1,111,735 | +1.55(+4.38%) |
Jul 18, 2022 | 34.92 | 36.41 | 34.91 | 35.45 | 1,425,559 | +1.46(+4.31%) |
Jul 15, 2022 | 32.98 | 34.05 | 32.04 | 33.98 | 927,609 | +1.02(+3.09%) |
Jul 14, 2022 | 31.07 | 32.99 | 30.94 | 32.96 | 977,405 | +0.94(+2.94%) |
Jul 13, 2022 | 30.56 | 32.46 | 30.06 | 32.02 | 596,646 | +1.02(+3.29%) |
Jul 12, 2022 | 30.66 | 31.10 | 29.53 | 31.00 | 709,012 | -0.32(-1.02%) |
Jul 11, 2022 | 31.66 | 32.35 | 31.04 | 31.32 | 932,629 | -0.70(-2.18%) |
Jul 08, 2022 | 31.76 | 32.51 | 30.86 | 32.02 | 776,198 | +0.77(+2.45%) |
Jul 07, 2022 | 29.22 | 31.58 | 29.14 | 31.26 | 1,429,585 | +2.84(+10.00%) |
Jul 06, 2022 | 31.41 | 31.41 | 27.65 | 28.41 | 3,456,423 | -3.46(-10.86%) |
Jul 05, 2022 | 32.16 | 32.25 | 30.62 | 31.88 | 1,442,602 | -1.27(-3.83%) |
Jul 01, 2022 | 33.33 | 33.46 | 31.29 | 33.15 | 1,132,260 | -0.33(-0.99%) |
Jun 30, 2022 | 33.25 | 34.38 | 32.61 | 33.48 | 1,308,272 | +0.13(+0.38%) |
Jun 29, 2022 | 36.45 | 36.58 | 33.25 | 33.35 | 1,398,946 | -3.11(-8.54%) |
Jun 28, 2022 | 35.65 | 36.64 | 34.54 | 36.46 | 1,694,540 | +0.97(+2.73%) |
Jun 27, 2022 | 34.29 | 36.41 | 34.02 | 35.49 | 1,029,504 | +1.72(+5.08%) |
Jun 24, 2022 | 33.31 | 34.10 | 32.48 | 33.78 | 1,586,297 | +0.94(+2.87%) |
Jun 23, 2022 | 35.64 | 35.80 | 31.87 | 32.84 | 1,716,208 | -2.10(-6.00%) |
Jun 22, 2022 | 34.55 | 35.17 | 33.70 | 34.93 | 1,201,170 | -1.30(-3.59%) |
Jun 21, 2022 | 33.76 | 36.93 | 33.76 | 36.23 | 1,856,188 | +3.16(+9.56%) |
Jun 17, 2022 | 34.50 | 35.48 | 31.62 | 33.07 | 2,474,983 | -1.13(-3.29%) |
Jun 16, 2022 | 34.68 | 35.24 | 33.52 | 34.19 | 1,405,357 | -1.28(-3.61%) |
Jun 15, 2022 | 34.26 | 35.80 | 33.97 | 35.48 | 1,628,401 | +0.84(+2.44%) |
Jun 14, 2022 | 34.45 | 35.90 | 33.97 | 34.63 | 1,607,780 | +1.20(+3.60%) |
Jun 13, 2022 | 34.46 | 35.15 | 33.16 | 33.43 | 1,744,805 | -2.49(-6.94%) |
Jun 10, 2022 | 33.97 | 36.23 | 33.97 | 35.92 | 1,363,956 | +1.46(+4.22%) |
Jun 09, 2022 | 35.77 | 35.89 | 33.85 | 34.47 | 1,291,530 | -1.75(-4.82%) |
Jun 08, 2022 | 35.49 | 36.57 | 35.13 | 36.21 | 1,508,417 | +0.65(+1.83%) |
Jun 07, 2022 | 34.32 | 35.91 | 33.98 | 35.56 | 1,439,989 | +0.78(+2.23%) |
Jun 06, 2022 | 34.64 | 35.63 | 34.26 | 34.79 | 1,156,813 | +0.25(+0.73%) |
Jun 03, 2022 | 34.12 | 34.86 | 33.31 | 34.53 | 1,526,009 | +0.40(+1.17%) |
Jun 02, 2022 | 33.87 | 35.79 | 33.41 | 34.14 | 3,003,967 | +0.36(+1.06%) |
Jun 01, 2022 | 32.55 | 34.58 | 32.44 | 33.78 | 2,826,852 | +1.72(+5.36%) |
May 31, 2022 | 33.47 | 33.51 | 31.44 | 32.06 | 1,423,004 | -0.49(-1.52%) |
May 27, 2022 | 31.04 | 33.07 | 30.99 | 32.56 | 1,939,683 | +1.52(+4.91%) |
May 26, 2022 | 30.82 | 31.37 | 28.72 | 31.03 | 1,787,328 | +0.38(+1.23%) |
May 25, 2022 | 29.63 | 31.30 | 29.63 | 30.65 | 2,106,023 | +1.11(+3.74%) |
May 24, 2022 | 29.62 | 30.38 | 29.29 | 29.55 | 1,457,709 | -0.42(-1.39%) |
May 23, 2022 | 28.42 | 30.32 | 28.37 | 29.96 | 1,717,159 | +1.71(+6.04%) |
May 20, 2022 | 28.28 | 29.28 | 27.97 | 28.26 | 1,275,764 | +0.02(+0.07%) |
May 19, 2022 | 27.90 | 28.90 | 27.62 | 28.24 | 1,137,522 | +0.09(+0.31%) |
May 18, 2022 | 28.32 | 28.69 | 27.47 | 28.15 | 944,156 | +0.32(+1.15%) |
May 17, 2022 | 29.00 | 29.00 | 27.25 | 27.83 | 1,181,459 | -0.73(-2.54%) |
May 16, 2022 | 27.72 | 29.39 | 27.72 | 28.56 | 2,372,285 | +1.15(+4.20%) |
May 13, 2022 | 25.51 | 27.61 | 25.51 | 27.41 | 1,663,667 | +2.47(+9.88%) |
May 12, 2022 | 25.13 | 25.55 | 23.62 | 24.94 | 1,496,264 | -0.51(-2.01%) |
May 11, 2022 | 24.96 | 26.00 | 24.79 | 25.45 | 1,398,910 | +0.52(+2.09%) |
May 10, 2022 | 23.86 | 25.27 | 23.69 | 24.93 | 1,426,761 | +1.74(+7.50%) |
May 09, 2022 | 25.12 | 25.12 | 22.83 | 23.19 | 1,720,143 | -2.64(-10.22%) |
May 06, 2022 | 25.81 | 25.85 | 24.92 | 25.83 | 1,064,461 | +0.40(+1.56%) |
May 05, 2022 | 25.74 | 25.96 | 24.51 | 25.43 | 1,345,701 | -0.25(-0.98%) |
May 04, 2022 | 26.17 | 26.97 | 24.62 | 25.69 | 2,301,251 | +0.05(+0.19%) |
May 03, 2022 | 24.95 | 26.19 | 24.95 | 25.64 | 1,830,559 | +0.69(+2.75%) |
May 02, 2022 | 24.00 | 25.00 | 23.89 | 24.95 | 1,893,789 | +1.04(+4.37%) |
Apr 29, 2022 | 24.31 | 24.50 | 23.56 | 23.91 | 1,440,742 | +0.05(+0.20%) |
Apr 28, 2022 | 23.20 | 24.19 | 22.16 | 23.86 | 1,858,608 | +0.95(+4.14%) |
Apr 27, 2022 | 21.75 | 23.06 | 21.70 | 22.91 | 1,735,361 | +1.54(+7.19%) |
Apr 26, 2022 | 20.19 | 21.64 | 19.77 | 21.37 | 1,479,901 | +1.46(+7.33%) |
Apr 25, 2022 | 19.99 | 20.12 | 19.00 | 19.91 | 1,356,063 | -0.86(-4.14%) |
Apr 22, 2022 | 20.82 | 21.70 | 20.49 | 20.77 | 729,674 | -0.05(-0.23%) |
Apr 21, 2022 | 21.64 | 21.98 | 20.52 | 20.82 | 824,636 | -0.64(-2.97%) |
Apr 20, 2022 | 21.54 | 21.65 | 20.93 | 21.46 | 721,099 | -0.03(-0.13%) |
Apr 19, 2022 | 21.71 | 22.12 | 21.43 | 21.49 | 986,029 | -0.46(-2.11%) |
Apr 18, 2022 | 22.14 | 22.24 | 21.41 | 21.95 | 671,620 | +0.01(+0.04%) |
Apr 14, 2022 | 21.80 | 22.02 | 21.41 | 21.94 | 561,403 | +0.17(+0.80%) |
Apr 13, 2022 | 21.68 | 22.08 | 21.47 | 21.77 | 923,375 | +0.39(+1.81%) |
Apr 12, 2022 | 21.24 | 21.43 | 20.72 | 21.38 | 760,554 | +0.45(+2.17%) |
Apr 11, 2022 | 20.98 | 21.31 | 20.48 | 20.93 | 766,974 | -0.30(-1.41%) |
Apr 08, 2022 | 21.16 | 21.60 | 20.95 | 21.23 | 1,012,179 | +0.23(+1.10%) |
Apr 07, 2022 | 20.52 | 21.03 | 20.20 | 21.00 | 892,311 | +0.55(+2.70%) |
Apr 06, 2022 | 20.30 | 21.07 | 20.10 | 20.45 | 791,707 | +0.16(+0.81%) |
Apr 05, 2022 | 21.05 | 21.42 | 20.19 | 20.28 | 807,012 | -0.56(-2.69%) |
Apr 04, 2022 | 20.97 | 21.57 | 20.45 | 20.84 | 1,342,704 | -0.14(-0.64%) |
Apr 01, 2022 | 20.78 | 21.65 | 20.54 | 20.98 | 1,350,964 | +0.31(+1.50%) |
Mar 31, 2022 | 19.94 | 20.96 | 19.91 | 20.67 | 1,095,557 | +0.56(+2.79%) |
Mar 30, 2022 | 19.44 | 20.17 | 19.43 | 20.11 | 1,129,596 | +0.73(+3.74%) |
Mar 29, 2022 | 19.05 | 19.62 | 18.16 | 19.38 | 1,116,843 | -0.30(-1.52%) |
Mar 28, 2022 | 19.59 | 20.18 | 19.32 | 19.68 | 941,342 | -0.27(-1.36%) |
Mar 25, 2022 | 19.18 | 20.09 | 18.91 | 19.95 | 1,062,127 | +0.63(+3.25%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.21 | 19.32 | 784,904 | -0.43(-2.15%) |
Mar 23, 2022 | 19.22 | 19.77 | 19.07 | 19.75 | 1,165,699 | +0.62(+3.23%) |
Mar 22, 2022 | 19.19 | 19.49 | 18.85 | 19.13 | 1,113,945 | -0.09(-0.45%) |
Mar 21, 2022 | 18.80 | 19.46 | 18.80 | 19.22 | 1,710,369 | +0.63(+3.38%) |
Mar 18, 2022 | 17.58 | 18.73 | 17.25 | 18.59 | 1,756,178 | +1.00(+5.66%) |
Mar 17, 2022 | 17.12 | 17.73 | 17.00 | 17.59 | 646,250 | +0.61(+3.59%) |
Mar 16, 2022 | 16.87 | 17.62 | 16.56 | 16.99 | 757,379 | +0.09(+0.51%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.85 | 16.90 | 964,800 | +0.50(+3.07%) |
Mar 14, 2022 | 17.21 | 17.28 | 16.16 | 16.40 | 1,217,681 | -1.08(-6.19%) |
Mar 11, 2022 | 17.63 | 18.22 | 17.30 | 17.48 | 688,907 | -0.28(-1.58%) |
Mar 10, 2022 | 17.48 | 18.09 | 17.42 | 17.76 | 779,350 | +0.16(+0.93%) |
Mar 09, 2022 | 17.79 | 18.25 | 17.18 | 17.59 | 1,500,953 | -0.44(-2.47%) |
Mar 08, 2022 | 17.98 | 18.23 | 17.16 | 18.04 | 1,401,421 | +0.04(+0.21%) |
Mar 07, 2022 | 18.46 | 18.99 | 17.84 | 18.00 | 1,682,137 | -0.42(-2.26%) |
Mar 04, 2022 | 17.87 | 18.44 | 17.37 | 18.42 | 1,075,010 | +0.40(+2.20%) |
Mar 03, 2022 | 17.87 | 18.26 | 17.36 | 18.02 | 1,599,903 | +0.98(+5.73%) |
Mar 02, 2022 | 17.17 | 17.58 | 16.83 | 17.04 | 849,144 | -0.06(-0.34%) |
Mar 01, 2022 | 16.84 | 17.27 | 16.21 | 17.10 | 1,137,937 | +0.39(+2.31%) |
Feb 28, 2022 | 16.80 | 17.64 | 16.55 | 16.71 | 1,524,958 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,088 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.44 | 1,893,213 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.17 | 15.24 | 537,516 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.70 | 15.05 | 15.65 | 963,721 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.65 | 691,160 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.68 | 15.29 | 15.65 | 829,709 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,422 | +0.58(+3.92%) |
Feb 14, 2022 | 14.95 | 15.47 | 14.43 | 14.70 | 1,052,351 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.56 | 14.98 | 1,296,118 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,480 | +0.49(+3.49%) |
Feb 09, 2022 | 13.94 | 14.10 | 13.75 | 14.06 | 551,013 | +0.18(+1.32%) |
Feb 08, 2022 | 13.96 | 14.20 | 13.73 | 13.88 | 519,544 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,825 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,188 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,567 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,501 | -0.23(-1.65%) |
Feb 01, 2022 | 13.16 | 14.11 | 13.12 | 14.00 | 1,243,550 | +0.92(+7.05%) |
Jan 31, 2022 | 12.72 | 13.21 | 13.08 | 1,378,763 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.95 | 13.43 | 12.59 | 13.06 | 977,653 | +0.13(+1.04%) |
Jan 27, 2022 | 12.85 | 13.17 | 12.40 | 12.93 | 1,691,814 | +0.76(+6.24%) |
Jan 26, 2022 | 12.29 | 12.68 | 12.11 | 12.17 | 1,006,072 | +0.06(+0.48%) |
Jan 25, 2022 | 11.11 | 12.23 | 11.02 | 12.11 | 973,763 | +0.66(+5.79%) |
Jan 24, 2022 | 11.05 | 11.51 | 10.59 | 11.45 | 1,497,949 | +0.12(+1.02%) |
Jan 21, 2022 | 11.85 | 12.10 | 11.30 | 11.33 | 1,724,546 | -0.79(-6.50%) |
Jan 20, 2022 | 12.50 | 12.91 | 12.11 | 12.12 | 1,596,988 | +0.11(+0.88%) |
Jan 19, 2022 | 12.00 | 12.40 | 11.96 | 12.01 | 1,266,546 | +0.05(+0.40%) |
Jan 18, 2022 | 12.45 | 12.50 | 11.93 | 11.97 | 1,013,115 | -0.54(-4.30%) |
Jan 14, 2022 | 12.50 | 0 | +0.13(+1.09%) | |||
Jan 13, 2022 | 12.84 | 12.84 | 12.21 | 12.37 | 1,137,190 | -0.42(-3.31%) |
Jan 12, 2022 | 12.98 | 13.09 | 12.60 | 12.79 | 470,099 | -0.06(-0.45%) |
Jan 11, 2022 | 12.37 | 13.07 | 12.35 | 12.85 | 575,085 | +0.50(+4.05%) |
Jan 10, 2022 | 12.57 | 12.69 | 12.19 | 12.35 | 396,735 | -0.27(-2.13%) |
Jan 07, 2022 | 12.45 | 12.73 | 12.33 | 12.62 | 532,325 | +0.29(+2.34%) |
Jan 06, 2022 | 12.68 | 12.93 | 12.33 | 12.33 | 706,320 | -0.15(-1.23%) |
Jan 05, 2022 | 13.30 | 13.59 | 12.42 | 12.49 | 1,188,051 | -0.78(-5.87%) |
Jan 04, 2022 | 13.46 | 13.76 | 13.19 | 13.26 | 883,533 | -0.14(-1.08%) |
Jan 03, 2022 | 12.60 | 13.46 | 12.59 | 13.41 | 1,370,896 | +1.10(+8.90%) |
Dec 31, 2021 | 11.99 | 12.34 | 11.83 | 12.31 | 836,556 | +0.20(+1.67%) |
Dec 30, 2021 | 12.30 | 12.53 | 12.11 | 12.11 | 968,723 | -0.15(-1.25%) |
Dec 29, 2021 | 12.50 | 12.54 | 12.17 | 12.26 | 1,139,264 | -0.34(-2.67%) |
Dec 28, 2021 | 12.34 | 12.73 | 12.34 | 12.60 | 780,452 | +0.26(+2.10%) |
Dec 27, 2021 | 12.61 | 12.62 | 12.25 | 12.34 | 757,856 | -0.38(-3.02%) |
Dec 23, 2021 | 12.88 | 13.02 | 12.42 | 12.73 | 881,088 | -0.18(-1.42%) |
Dec 22, 2021 | 12.52 | 12.98 | 12.26 | 12.91 | 846,959 | +0.37(+2.99%) |
Dec 21, 2021 | 12.01 | 12.65 | 11.97 | 12.53 | 1,047,129 | +0.70(+5.93%) |
Dec 20, 2021 | 11.68 | 11.88 | 11.39 | 11.83 | 1,117,196 | -0.15(-1.28%) |
Dec 17, 2021 | 11.56 | 12.25 | 11.42 | 11.99 | 1,128,963 | +0.06(+0.48%) |
Dec 16, 2021 | 12.74 | 12.78 | 11.74 | 11.93 | 1,261,042 | -0.62(-4.98%) |
Dec 15, 2021 | 11.97 | 12.59 | 11.76 | 12.55 | 1,463,268 | +0.60(+4.98%) |
Dec 14, 2021 | 12.01 | 12.34 | 11.84 | 11.96 | 1,057,578 | -0.13(-1.11%) |
Dec 13, 2021 | 12.84 | 13.02 | 12.07 | 12.09 | 937,673 | -1.01(-7.70%) |
Dec 10, 2021 | 13.16 | 13.32 | 12.78 | 13.10 | 577,958 | +0.02(+0.15%) |
Dec 09, 2021 | 12.98 | 13.17 | 12.67 | 13.08 | 1,028,688 | -0.09(-0.66%) |
Dec 08, 2021 | 12.77 | 13.44 | 12.67 | 13.17 | 1,088,615 | +0.54(+4.26%) |
Dec 07, 2021 | 12.21 | 12.74 | 12.21 | 12.63 | 1,244,794 | +0.75(+6.31%) |
Dec 06, 2021 | 11.39 | 12.06 | 11.05 | 11.88 | 2,278,098 | +0.63(+5.64%) |
Dec 03, 2021 | 12.13 | 12.27 | 11.22 | 11.25 | 2,071,680 | -1.03(-8.38%) |
Dec 02, 2021 | 12.30 | 12.50 | 11.96 | 12.27 | 1,524,979 | +0.24(+2.00%) |
Dec 01, 2021 | 13.42 | 13.46 | 11.93 | 12.03 | 2,102,300 | -1.23(-9.27%) |
Nov 30, 2021 | 13.20 | 13.40 | 12.97 | 13.26 | 902,856 | -0.16(-1.21%) |
Nov 29, 2021 | 14.11 | 14.32 | 13.40 | 13.43 | 607,746 | -0.31(-2.29%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.21 | 13.74 | 982,819 | -0.87(-5.94%) |
Nov 24, 2021 | 14.02 | 14.77 | 13.86 | 14.61 | 486,120 | +0.51(+3.58%) |
Nov 23, 2021 | 14.45 | 14.56 | 13.98 | 14.10 | 514,101 | -0.21(-1.47%) |
Nov 22, 2021 | 14.30 | 14.51 | 14.02 | 14.31 | 1,114,199 | -0.12(-0.86%) |
Nov 19, 2021 | 14.79 | 14.88 | 14.26 | 14.44 | 1,225,142 | -0.66(-4.36%) |
Nov 18, 2021 | 15.35 | 15.10 | 14.93 | 15.09 | 814,553 | -0.30(-1.92%) |
Nov 17, 2021 | 15.55 | 15.89 | 15.30 | 15.39 | 619,078 | -0.34(-2.18%) |
Nov 16, 2021 | 15.78 | 15.98 | 15.30 | 15.73 | 707,446 | -0.18(-1.14%) |
Nov 15, 2021 | 17.22 | 17.23 | 15.90 | 15.91 | 1,307,427 | -1.53(-8.75%) |
Nov 12, 2021 | 16.37 | 17.69 | 16.08 | 17.44 | 1,169,591 | +0.76(+4.57%) |
Nov 11, 2021 | 15.08 | 16.93 | 15.08 | 16.68 | 1,672,565 | +1.78(+11.97%) |
Nov 10, 2021 | 15.62 | 14.89 | 1,066,526 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.75 | 15.81 | 15.31 | 15.64 | 649,374 | +0.20(+1.30%) |
Nov 08, 2021 | 16.03 | 16.29 | 15.37 | 15.44 | 495,529 | -0.51(-3.17%) |
Nov 05, 2021 | 16.44 | 16.47 | 15.78 | 15.94 | 408,375 | -0.17(-1.07%) |
Nov 04, 2021 | 16.52 | 16.96 | 15.69 | 16.11 | 571,828 | -0.09(-0.53%) |
Nov 03, 2021 | 15.41 | 16.32 | 15.26 | 16.20 | 615,872 | +0.74(+4.81%) |
Nov 02, 2021 | 15.98 | 15.98 | 15.41 | 15.46 | 716,759 | -0.62(-3.86%) |
Nov 01, 2021 | 15.46 | 16.18 | 15.78 | 16.08 | 599,326 | +0.80(+5.24%) |
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.28 | 500,801 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.04 | 15.39 | 508,282 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.85 | 15.05 | 814,808 | -0.53(-3.43%) |
Oct 26, 2021 | 16.32 | 15.58 | 15.58 | 748,562 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,711 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.47 | 458,536 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.31 | 768,404 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.50 | 16.70 | 17.41 | 668,427 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,803 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.68 | 905,605 | +0.84(+5.30%) |
Oct 15, 2021 | 16.49 | 16.75 | 15.78 | 15.84 | 1,450,701 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,234 | -0.88(-5.20%) |
Oct 13, 2021 | 16.73 | 16.98 | 16.58 | 16.86 | 702,873 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,042 | -0.10(-0.61%) |
Oct 11, 2021 | 17.49 | 17.93 | 17.06 | 17.14 | 787,257 | -0.12(-0.72%) |
Oct 08, 2021 | 17.52 | 17.85 | 17.15 | 17.26 | 357,533 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.95 | 17.48 | 17.53 | 482,620 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.96 | 17.28 | 17.62 | 557,731 | -0.58(-3.20%) |
Oct 05, 2021 | 18.12 | 18.91 | 17.90 | 18.20 | 781,391 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.93 | 17.72 | 17.86 | 1,160,044 | -0.66(-3.55%) |
Oct 01, 2021 | 17.98 | 18.93 | 17.93 | 18.52 | 1,218,888 | +0.84(+4.75%) |
Sep 30, 2021 | 17.27 | 17.94 | 16.90 | 17.68 | 961,979 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.90 | 17.35 | 852,939 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,240,878 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.33 | 16.35 | 17.15 | 1,488,597 | +1.41(+8.96%) |
Sep 24, 2021 | 15.08 | 15.80 | 14.93 | 15.74 | 730,257 | +0.69(+4.56%) |
Sep 23, 2021 | 15.26 | 15.34 | 14.75 | 15.06 | 713,279 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.08 | 460,442 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.68 | 14.21 | 14.40 | 529,275 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,352 | -1.20(-7.84%) |
Sep 17, 2021 | 15.50 | 15.59 | 15.19 | 15.33 | 597,277 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.27 | 15.54 | 681,502 | -0.09(-0.55%) |
Sep 15, 2021 | 15.26 | 15.70 | 15.26 | 15.63 | 480,459 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.09 | 15.19 | 597,243 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.68 | 567,130 | +0.32(+2.11%) |
Sep 10, 2021 | 16.10 | 16.11 | 15.28 | 15.35 | 654,569 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.29 | 15.59 | 15.85 | 650,020 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,484 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 654,904 | +0.34(+2.10%) |
Sep 03, 2021 | 16.32 | 16.33 | 15.84 | 16.24 | 599,637 | -0.15(-0.93%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 689,946 | +0.09(+0.58%) |