Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.66 | 30.09 | 29.51 | 29.61 | 43,312 | +0.00(+0.00%) |
Sep 29, 2022 | 29.79 | 29.91 | 29.58 | 29.61 | 13,221 | -0.35(-1.17%) |
Sep 28, 2022 | 30.40 | 30.67 | 29.83 | 29.96 | 43,011 | -0.29(-0.96%) |
Sep 27, 2022 | 30.22 | 30.73 | 30.13 | 30.25 | 21,512 | +0.20(+0.67%) |
Sep 26, 2022 | 29.70 | 30.10 | 29.60 | 30.05 | 22,008 | +0.43(+1.45%) |
Sep 23, 2022 | 29.55 | 29.80 | 28.75 | 29.62 | 31,268 | -0.09(-0.30%) |
Sep 22, 2022 | 29.90 | 29.90 | 29.32 | 29.71 | 9,275 | -0.06(-0.20%) |
Sep 21, 2022 | 29.50 | 30.06 | 29.39 | 29.77 | 20,138 | -0.12(-0.40%) |
Sep 20, 2022 | 29.42 | 29.89 | 29.12 | 29.89 | 30,320 | +0.28(+0.95%) |
Sep 19, 2022 | 29.81 | 30.19 | 29.33 | 29.61 | 16,344 | -0.38(-1.27%) |
Sep 16, 2022 | 29.61 | 30.18 | 29.32 | 29.99 | 32,600 | +0.17(+0.57%) |
Sep 15, 2022 | 29.13 | 29.93 | 28.85 | 29.82 | 168,470 | +0.77(+2.65%) |
Sep 14, 2022 | 29.00 | 29.10 | 28.87 | 29.05 | 17,293 | +0.05(+0.17%) |
Sep 13, 2022 | 28.70 | 29.25 | 28.70 | 29.00 | 43,181 | +0.02(+0.07%) |
Sep 12, 2022 | 28.90 | 29.12 | 28.88 | 28.98 | 198,071 | +0.19(+0.66%) |
Sep 09, 2022 | 28.92 | 29.00 | 28.66 | 28.79 | 59,611 | -0.02(-0.07%) |
Sep 08, 2022 | 28.82 | 28.93 | 28.70 | 28.81 | 21,765 | +0.04(+0.14%) |
Sep 07, 2022 | 28.67 | 28.87 | 28.60 | 28.77 | 82,875 | +0.17(+0.59%) |
Sep 06, 2022 | 28.94 | 28.95 | 28.60 | 28.60 | 27,949 | -0.25(-0.87%) |
Sep 02, 2022 | 28.86 | 28.98 | 28.75 | 28.85 | 13,608 | +0.03(+0.10%) |
Sep 01, 2022 | 28.79 | 29.01 | 28.69 | 28.82 | 20,477 | -0.04(-0.14%) |
Aug 31, 2022 | 28.36 | 28.95 | 28.36 | 28.86 | 40,340 | +0.48(+1.69%) |
Aug 30, 2022 | 28.41 | 28.51 | 28.25 | 28.38 | 42,432 | +0.08(+0.28%) |
Aug 29, 2022 | 28.57 | 28.65 | 28.30 | 28.30 | 24,584 | -0.27(-0.95%) |
Aug 26, 2022 | 28.61 | 28.82 | 28.50 | 28.57 | 31,625 | -0.20(-0.70%) |
Aug 25, 2022 | 28.85 | 29.00 | 28.68 | 28.77 | 29,923 | -0.23(-0.79%) |
Aug 24, 2022 | 29.00 | 29.12 | 28.90 | 29.00 | 38,445 | -0.06(-0.21%) |
Aug 23, 2022 | 28.90 | 29.25 | 28.90 | 29.06 | 25,106 | +0.13(+0.45%) |
Aug 22, 2022 | 29.05 | 29.15 | 28.90 | 28.93 | 9,367 | -0.29(-0.99%) |
Aug 19, 2022 | 29.06 | 29.30 | 29.00 | 29.22 | 41,293 | -0.03(-0.10%) |
Aug 18, 2022 | 28.65 | 29.27 | 28.65 | 29.25 | 20,966 | +0.37(+1.28%) |
Aug 17, 2022 | 28.86 | 29.05 | 28.71 | 28.88 | 14,628 | -0.03(-0.10%) |
Aug 16, 2022 | 28.80 | 29.13 | 28.71 | 28.91 | 61,278 | -0.37(-1.26%) |
Aug 15, 2022 | 28.94 | 29.38 | 28.70 | 29.28 | 34,787 | +0.24(+0.83%) |
Aug 12, 2022 | 29.14 | 29.43 | 28.83 | 29.04 | 43,402 | +0.18(+0.62%) |
Aug 11, 2022 | 28.75 | 29.18 | 28.70 | 28.86 | 20,486 | -0.01(-0.03%) |
Aug 10, 2022 | 28.86 | 29.33 | 28.75 | 28.87 | 44,409 | +0.10(+0.35%) |
Aug 09, 2022 | 28.75 | 29.15 | 28.71 | 28.77 | 12,913 | -0.07(-0.24%) |
Aug 08, 2022 | 29.07 | 29.43 | 28.66 | 28.84 | 72,209 | -0.08(-0.28%) |
Aug 05, 2022 | 28.71 | 29.80 | 28.71 | 28.92 | 32,964 | -0.01(-0.03%) |
Aug 04, 2022 | 29.00 | 29.40 | 28.82 | 28.93 | 17,324 | -0.07(-0.24%) |
Aug 03, 2022 | 29.11 | 29.40 | 28.75 | 29.00 | 35,988 | +0.12(+0.42%) |
Aug 02, 2022 | 28.63 | 29.11 | 28.60 | 28.88 | 21,412 | +0.11(+0.38%) |
Aug 01, 2022 | 28.79 | 29.08 | 28.56 | 28.77 | 14,028 | -0.02(-0.07%) |
Jul 29, 2022 | 28.80 | 29.08 | 28.51 | 28.79 | 40,824 | -0.08(-0.28%) |
Jul 28, 2022 | 28.70 | 29.48 | 28.70 | 28.87 | 54,059 | +0.10(+0.35%) |
Jul 27, 2022 | 28.69 | 29.24 | 28.69 | 28.77 | 69,373 | -0.09(-0.31%) |
Jul 26, 2022 | 28.49 | 29.14 | 28.22 | 28.86 | 30,237 | +0.26(+0.91%) |
Jul 25, 2022 | 29.00 | 29.00 | 28.56 | 28.60 | 17,229 | -0.40(-1.38%) |
Jul 22, 2022 | 29.69 | 29.69 | 28.58 | 29.00 | 26,291 | -0.62(-2.09%) |
Jul 21, 2022 | 28.82 | 29.90 | 28.82 | 29.62 | 78,209 | +0.55(+1.89%) |
Jul 20, 2022 | 29.19 | 29.51 | 28.92 | 29.07 | 27,296 | +0.07(+0.24%) |
Jul 19, 2022 | 28.73 | 29.15 | 28.29 | 29.00 | 59,124 | +0.38(+1.33%) |
Jul 18, 2022 | 28.59 | 28.81 | 28.50 | 28.62 | 7,243 | +0.13(+0.46%) |
Jul 15, 2022 | 28.31 | 28.80 | 27.89 | 28.49 | 48,007 | +0.05(+0.18%) |
Jul 14, 2022 | 27.90 | 28.84 | 27.65 | 28.44 | 52,274 | +0.28(+0.99%) |
Jul 13, 2022 | 28.49 | 28.60 | 27.91 | 28.16 | 25,055 | -0.19(-0.67%) |
Jul 12, 2022 | 28.02 | 28.43 | 27.90 | 28.35 | 43,283 | +0.17(+0.60%) |
Jul 11, 2022 | 28.62 | 28.82 | 27.63 | 28.18 | 175,451 | -0.65(-2.25%) |
Jul 08, 2022 | 28.83 | 28.98 | 28.50 | 28.83 | 85,102 | -0.02(-0.07%) |
Jul 07, 2022 | 28.90 | 29.21 | 28.65 | 28.85 | 142,708 | -0.10(-0.35%) |
Jul 06, 2022 | 29.26 | 29.26 | 28.36 | 28.95 | 92,166 | -0.22(-0.75%) |
Jul 05, 2022 | 29.67 | 29.75 | 28.54 | 29.17 | 145,116 | -0.52(-1.75%) |
Jul 01, 2022 | 28.76 | 29.75 | 28.51 | 29.69 | 85,394 | +0.77(+2.66%) |
Jun 30, 2022 | 28.52 | 29.06 | 28.52 | 28.92 | 50,277 | -0.05(-0.17%) |
Jun 29, 2022 | 28.32 | 29.06 | 28.32 | 28.97 | 52,708 | +0.19(+0.66%) |
Jun 28, 2022 | 30.13 | 30.20 | 28.30 | 28.78 | 403,827 | -1.28(-4.26%) |
Jun 27, 2022 | 29.87 | 30.26 | 29.81 | 30.06 | 81,896 | +0.38(+1.28%) |
Jun 24, 2022 | 29.66 | 29.89 | 29.50 | 29.68 | 31,746 | +0.18(+0.61%) |
Jun 23, 2022 | 30.01 | 30.01 | 28.92 | 29.50 | 26,519 | -0.08(-0.27%) |
Jun 22, 2022 | 29.01 | 30.44 | 28.81 | 29.58 | 66,041 | +0.59(+2.04%) |
Jun 21, 2022 | 28.93 | 29.33 | 28.90 | 28.99 | 28,413 | +0.03(+0.10%) |
Jun 17, 2022 | 28.95 | 29.50 | 28.78 | 28.96 | 30,811 | +0.06(+0.21%) |
Jun 16, 2022 | 29.31 | 29.44 | 28.78 | 28.90 | 35,630 | -0.13(-0.45%) |
Jun 15, 2022 | 28.75 | 29.09 | 28.75 | 29.03 | 21,261 | +0.23(+0.80%) |
Jun 14, 2022 | 29.23 | 29.30 | 28.63 | 28.80 | 126,617 | -0.22(-0.76%) |
Jun 13, 2022 | 28.58 | 29.10 | 28.58 | 29.02 | 105,805 | +0.04(+0.14%) |
Jun 10, 2022 | 29.39 | 29.39 | 28.62 | 28.98 | 102,545 | -0.54(-1.83%) |
Jun 09, 2022 | 28.83 | 30.29 | 28.05 | 29.52 | 208,589 | +0.91(+3.18%) |
Jun 08, 2022 | 28.45 | 29.03 | 28.41 | 28.61 | 42,372 | +0.18(+0.63%) |
Jun 07, 2022 | 28.29 | 28.93 | 28.21 | 28.43 | 52,475 | -0.11(-0.39%) |
Jun 06, 2022 | 28.65 | 28.65 | 27.75 | 28.54 | 82,318 | +0.23(+0.81%) |
Jun 03, 2022 | 28.21 | 28.57 | 28.00 | 28.31 | 42,071 | -0.16(-0.56%) |
Jun 02, 2022 | 28.30 | 28.90 | 28.20 | 28.47 | 54,653 | +0.36(+1.28%) |
Jun 01, 2022 | 28.60 | 28.62 | 28.07 | 28.11 | 50,360 | -0.30(-1.06%) |
May 31, 2022 | 28.75 | 28.75 | 28.07 | 28.41 | 84,141 | -0.23(-0.80%) |
May 27, 2022 | 28.17 | 28.66 | 27.85 | 28.64 | 31,850 | +0.47(+1.67%) |
May 26, 2022 | 27.72 | 28.24 | 27.43 | 28.17 | 71,082 | +0.37(+1.33%) |
May 25, 2022 | 27.76 | 28.12 | 27.70 | 27.80 | 15,043 | -0.13(-0.47%) |
May 24, 2022 | 28.09 | 28.16 | 27.66 | 27.93 | 54,584 | -0.26(-0.92%) |
May 23, 2022 | 28.21 | 28.24 | 27.91 | 28.19 | 49,457 | +0.00(+0.00%) |
May 20, 2022 | 28.04 | 28.20 | 27.84 | 28.19 | 25,400 | +0.15(+0.53%) |
May 19, 2022 | 27.33 | 28.37 | 27.08 | 28.04 | 59,725 | +0.37(+1.34%) |
May 18, 2022 | 27.56 | 28.10 | 27.40 | 27.67 | 20,570 | -0.01(-0.04%) |
May 17, 2022 | 27.95 | 28.20 | 27.47 | 27.68 | 41,852 | -0.35(-1.25%) |
May 16, 2022 | 27.65 | 28.23 | 27.65 | 28.03 | 37,760 | +0.32(+1.15%) |
May 13, 2022 | 28.35 | 29.00 | 27.26 | 27.71 | 70,054 | -0.55(-1.95%) |
May 12, 2022 | 27.76 | 28.84 | 27.70 | 28.26 | 51,900 | -0.21(-0.74%) |
May 11, 2022 | 29.05 | 29.09 | 22.20 | 28.47 | 415,932 | -0.22(-0.77%) |
May 10, 2022 | 28.17 | 28.99 | 28.17 | 28.69 | 27,490 | +0.68(+2.43%) |
May 09, 2022 | 28.25 | 28.75 | 27.70 | 28.01 | 77,251 | -0.34(-1.20%) |
May 06, 2022 | 29.30 | 29.30 | 28.26 | 28.35 | 55,735 | -0.94(-3.21%) |
May 05, 2022 | 28.89 | 29.30 | 28.15 | 29.29 | 494,677 | +0.08(+0.27%) |
May 04, 2022 | 29.17 | 29.39 | 28.83 | 29.21 | 52,194 | -0.09(-0.31%) |
May 03, 2022 | 28.80 | 29.39 | 28.34 | 29.30 | 59,138 | +0.16(+0.55%) |
May 02, 2022 | 28.37 | 29.14 | 27.08 | 29.14 | 54,294 | +0.55(+1.92%) |
Apr 29, 2022 | 29.53 | 29.54 | 28.35 | 28.59 | 118,224 | -0.69(-2.36%) |
Apr 28, 2022 | 28.80 | 29.60 | 27.42 | 29.28 | 299,025 | +0.42(+1.46%) |
Apr 27, 2022 | 28.38 | 28.99 | 28.17 | 28.86 | 121,528 | +0.75(+2.67%) |
Apr 26, 2022 | 28.41 | 28.59 | 26.10 | 28.11 | 166,599 | -0.21(-0.74%) |
Apr 25, 2022 | 27.33 | 28.80 | 26.93 | 28.32 | 93,728 | +1.12(+4.12%) |
Apr 22, 2022 | 27.55 | 27.83 | 26.90 | 27.20 | 69,307 | -0.23(-0.84%) |
Apr 21, 2022 | 27.44 | 27.50 | 26.79 | 27.43 | 31,441 | +0.25(+0.92%) |
Apr 20, 2022 | 26.20 | 27.70 | 25.86 | 27.18 | 63,866 | +0.99(+3.78%) |
Apr 19, 2022 | 25.90 | 26.80 | 25.55 | 26.19 | 55,628 | -0.02(-0.08%) |
Apr 18, 2022 | 26.62 | 27.96 | 25.25 | 26.21 | 126,952 | -0.57(-2.13%) |
Apr 14, 2022 | 25.00 | 27.03 | 24.82 | 26.78 | 495,737 | +3.84(+16.74%) |
Apr 13, 2022 | 22.31 | 23.19 | 22.31 | 22.94 | 88,722 | +0.72(+3.24%) |
Apr 12, 2022 | 22.07 | 22.53 | 22.07 | 22.22 | 36,727 | +0.05(+0.23%) |
Apr 11, 2022 | 22.17 | 22.47 | 21.91 | 22.17 | 13,317 | -0.11(-0.49%) |
Apr 08, 2022 | 22.06 | 22.49 | 21.74 | 22.28 | 47,596 | +0.37(+1.69%) |
Apr 07, 2022 | 21.94 | 22.07 | 21.25 | 21.91 | 24,786 | +0.15(+0.69%) |
Apr 06, 2022 | 22.42 | 22.42 | 21.25 | 21.76 | 58,776 | -0.47(-2.11%) |
Apr 05, 2022 | 21.09 | 22.36 | 20.58 | 22.23 | 50,212 | +1.46(+7.03%) |
Apr 04, 2022 | 22.25 | 22.58 | 20.77 | 20.77 | 49,023 | -1.70(-7.57%) |
Apr 01, 2022 | 22.38 | 23.04 | 22.22 | 22.47 | 65,623 | +0.59(+2.70%) |
Mar 31, 2022 | 21.80 | 22.33 | 21.34 | 21.88 | 31,295 | +0.38(+1.77%) |
Mar 30, 2022 | 21.78 | 22.51 | 21.19 | 21.50 | 45,880 | -0.15(-0.69%) |
Mar 29, 2022 | 21.81 | 22.07 | 21.29 | 21.65 | 26,282 | -0.35(-1.59%) |
Mar 28, 2022 | 21.59 | 22.35 | 21.59 | 22.00 | 35,325 | +0.12(+0.55%) |
Mar 25, 2022 | 21.76 | 22.08 | 21.46 | 21.88 | 24,176 | -0.42(-1.88%) |
Mar 24, 2022 | 22.25 | 22.81 | 21.84 | 22.30 | 29,488 | -0.06(-0.27%) |
Mar 23, 2022 | 21.40 | 22.42 | 20.77 | 22.36 | 31,871 | +0.68(+3.14%) |
Mar 22, 2022 | 22.02 | 22.02 | 21.61 | 21.68 | 28,237 | +0.08(+0.37%) |
Mar 21, 2022 | 22.12 | 22.12 | 21.28 | 21.60 | 36,190 | -0.76(-3.40%) |
Mar 18, 2022 | 22.47 | 22.92 | 22.20 | 22.36 | 44,463 | -0.11(-0.49%) |
Mar 17, 2022 | 22.38 | 22.73 | 22.25 | 22.47 | 33,155 | +0.03(+0.13%) |
Mar 16, 2022 | 22.08 | 22.73 | 21.87 | 22.44 | 65,556 | +0.80(+3.70%) |
Mar 15, 2022 | 21.06 | 21.87 | 21.01 | 21.64 | 63,651 | +0.14(+0.65%) |
Mar 14, 2022 | 21.00 | 21.74 | 20.51 | 21.50 | 110,264 | -0.56(-2.54%) |
Mar 11, 2022 | 22.30 | 22.30 | 21.22 | 22.06 | 30,133 | -0.24(-1.08%) |
Mar 10, 2022 | 20.97 | 22.49 | 20.97 | 22.30 | 146,685 | +1.24(+5.89%) |
Mar 09, 2022 | 21.00 | 21.28 | 20.67 | 21.06 | 52,540 | +0.19(+0.91%) |
Mar 08, 2022 | 21.29 | 21.29 | 20.18 | 20.87 | 68,163 | +0.21(+1.02%) |
Mar 07, 2022 | 20.40 | 20.89 | 20.00 | 20.66 | 65,605 | +0.15(+0.73%) |
Mar 04, 2022 | 20.96 | 21.17 | 18.43 | 20.51 | 83,915 | -0.62(-2.93%) |
Mar 03, 2022 | 23.03 | 23.03 | 20.95 | 21.13 | 68,355 | -1.90(-8.25%) |
Mar 02, 2022 | 22.30 | 23.38 | 21.50 | 23.03 | 62,505 | +1.21(+5.55%) |
Mar 01, 2022 | 22.88 | 22.88 | 20.95 | 21.82 | 57,492 | -0.88(-3.88%) |
Feb 28, 2022 | 22.64 | 23.45 | 22.51 | 22.70 | 51,344 | +0.05(+0.22%) |
Feb 25, 2022 | 23.33 | 22.70 | 22.44 | 22.65 | 18,388 | -0.35(-1.52%) |
Feb 24, 2022 | 21.86 | 23.20 | 21.06 | 23.00 | 61,415 | +0.59(+2.63%) |
Feb 23, 2022 | 21.65 | 23.18 | 21.48 | 22.41 | 38,268 | +1.12(+5.26%) |
Feb 22, 2022 | 22.00 | 22.24 | 21.15 | 21.29 | 47,687 | -0.67(-3.05%) |
Feb 18, 2022 | 21.96 | 0 | -0.40(-1.79%) | |||
Feb 17, 2022 | 21.91 | 23.37 | 21.87 | 22.36 | 70,073 | +0.19(+0.86%) |
Feb 16, 2022 | 21.89 | 22.58 | 21.00 | 22.17 | 248,327 | +0.46(+2.12%) |
Feb 15, 2022 | 21.23 | 22.05 | 21.18 | 21.71 | 42,552 | +0.29(+1.35%) |
Feb 14, 2022 | 21.77 | 21.91 | 20.50 | 21.42 | 54,847 | -0.17(-0.79%) |
Feb 11, 2022 | 20.95 | 21.75 | 20.88 | 21.59 | 41,024 | +0.49(+2.32%) |
Feb 10, 2022 | 21.40 | 21.79 | 20.84 | 21.10 | 21,966 | -0.50(-2.31%) |
Feb 09, 2022 | 21.99 | 22.00 | 21.27 | 21.60 | 40,186 | -0.15(-0.69%) |
Feb 08, 2022 | 21.26 | 22.00 | 21.02 | 21.75 | 31,021 | +0.47(+2.21%) |
Feb 07, 2022 | 21.75 | 22.00 | 21.01 | 21.28 | 55,049 | -0.52(-2.39%) |
Feb 04, 2022 | 21.85 | 22.16 | 21.53 | 21.80 | 31,801 | +0.19(+0.88%) |
Feb 03, 2022 | 21.66 | 22.00 | 21.61 | 22,649 | -0.29(-1.32%) | |
Feb 02, 2022 | 22.42 | 22.45 | 21.22 | 21.90 | 52,346 | -0.22(-0.99%) |
Feb 01, 2022 | 21.97 | 22.60 | 21.82 | 22.12 | 56,099 | +0.23(+1.05%) |
Jan 31, 2022 | 21.22 | 21.89 | 91,405 | +0.81(+3.84%) | ||
Jan 28, 2022 | 20.80 | 21.40 | 20.29 | 21.08 | 27,507 | +0.26(+1.25%) |
Jan 27, 2022 | 21.33 | 21.74 | 20.19 | 20.82 | 104,733 | -0.41(-1.93%) |
Jan 26, 2022 | 22.06 | 22.17 | 20.75 | 21.23 | 69,387 | -0.34(-1.58%) |
Jan 25, 2022 | 21.95 | 22.22 | 20.20 | 21.57 | 156,834 | -0.44(-2.00%) |
Jan 24, 2022 | 21.35 | 22.47 | 21.04 | 22.01 | 182,513 | +0.27(+1.24%) |
Jan 21, 2022 | 21.48 | 22.50 | 21.36 | 21.74 | 111,503 | -0.08(-0.37%) |
Jan 20, 2022 | 21.13 | 22.82 | 21.13 | 21.82 | 249,471 | +0.78(+3.71%) |
Jan 19, 2022 | 18.56 | 21.26 | 17.79 | 21.04 | 528,733 | +2.79(+15.29%) |
Jan 18, 2022 | 19.50 | 19.55 | 17.65 | 18.25 | 331,882 | -1.23(-6.31%) |
Jan 14, 2022 | 19.48 | 0 | +0.37(+1.94%) | |||
Jan 13, 2022 | 19.11 | 19.36 | 18.66 | 19.11 | 67,267 | -0.06(-0.31%) |
Jan 12, 2022 | 19.03 | 19.42 | 18.29 | 19.17 | 168,203 | +0.29(+1.54%) |
Jan 11, 2022 | 19.25 | 19.39 | 18.10 | 18.88 | 175,549 | +0.00(+0.00%) |
Jan 10, 2022 | 18.25 | 19.41 | 17.31 | 18.88 | 212,213 | +0.59(+3.23%) |
Jan 07, 2022 | 17.92 | 18.38 | 17.22 | 18.29 | 147,617 | +0.00(+0.00%) |
Jan 06, 2022 | 16.59 | 18.39 | 15.75 | 18.29 | 203,728 | +1.85(+11.25%) |
Jan 05, 2022 | 16.68 | 16.96 | 16.01 | 16.44 | 71,655 | -0.26(-1.56%) |
Jan 04, 2022 | 16.54 | 16.92 | 15.85 | 16.70 | 124,866 | +0.16(+0.97%) |
Jan 03, 2022 | 15.01 | 17.12 | 15.01 | 16.54 | 188,279 | +1.86(+12.67%) |
Dec 31, 2021 | 14.62 | 15.00 | 14.60 | 14.68 | 80,211 | +0.09(+0.62%) |
Dec 30, 2021 | 14.35 | 14.86 | 14.21 | 14.59 | 127,260 | +0.09(+0.62%) |
Dec 29, 2021 | 14.09 | 14.76 | 14.06 | 14.50 | 89,060 | +0.33(+2.33%) |
Dec 28, 2021 | 14.60 | 14.64 | 14.01 | 14.17 | 120,635 | -0.41(-2.81%) |
Dec 27, 2021 | 14.39 | 14.67 | 13.90 | 14.58 | 128,158 | +0.20(+1.39%) |
Dec 23, 2021 | 12.30 | 14.98 | 12.25 | 14.38 | 261,017 | +1.88(+15.04%) |
Dec 22, 2021 | 12.94 | 12.98 | 12.30 | 12.50 | 62,781 | -0.43(-3.33%) |
Dec 21, 2021 | 12.84 | 13.42 | 12.60 | 12.93 | 162,323 | +0.13(+1.02%) |
Dec 20, 2021 | 12.50 | 12.93 | 12.50 | 12.80 | 42,076 | -0.01(-0.08%) |
Dec 17, 2021 | 12.87 | 13.33 | 12.59 | 12.81 | 97,913 | -0.21(-1.61%) |
Dec 16, 2021 | 12.27 | 13.35 | 12.26 | 13.02 | 298,982 | +0.67(+5.43%) |
Dec 15, 2021 | 11.24 | 12.35 | 11.23 | 12.35 | 215,794 | +1.11(+9.88%) |
Dec 14, 2021 | 10.19 | 11.26 | 9.900 | 11.24 | 181,672 | +0.90(+8.70%) |
Dec 13, 2021 | 12.19 | 12.19 | 9.690 | 10.34 | 767,650 | -2.18(-17.41%) |
Dec 10, 2021 | 12.15 | 12.61 | 11.50 | 12.52 | 434,609 | +0.37(+3.05%) |
Dec 09, 2021 | 25.97 | 26.22 | 11.34 | 12.15 | 1,945,742 | -13.90(-53.36%) |
Dec 08, 2021 | 26.20 | 26.62 | 26.03 | 26.05 | 19,104 | -0.30(-1.14%) |
Dec 07, 2021 | 25.54 | 26.81 | 25.54 | 26.35 | 49,023 | +0.80(+3.13%) |
Dec 06, 2021 | 25.25 | 25.80 | 25.24 | 25.55 | 56,308 | +0.20(+0.79%) |
Dec 03, 2021 | 26.00 | 26.00 | 24.64 | 25.35 | 98,193 | -0.41(-1.59%) |
Dec 02, 2021 | 25.67 | 26.27 | 25.29 | 25.76 | 97,756 | -0.12(-0.46%) |
Dec 01, 2021 | 26.30 | 26.30 | 25.60 | 25.88 | 66,393 | -0.12(-0.46%) |
Nov 30, 2021 | 25.43 | 26.10 | 25.42 | 26.00 | 108,033 | +0.32(+1.25%) |
Nov 29, 2021 | 26.56 | 26.56 | 25.24 | 25.68 | 138,326 | -0.76(-2.87%) |
Nov 26, 2021 | 26.75 | 26.76 | 26.15 | 26.44 | 68,185 | -0.71(-2.62%) |
Nov 24, 2021 | 26.83 | 27.73 | 26.53 | 27.15 | 30,242 | +0.19(+0.70%) |
Nov 23, 2021 | 26.23 | 26.97 | 26.23 | 26.96 | 48,251 | +0.54(+2.04%) |
Nov 22, 2021 | 26.68 | 26.92 | 26.00 | 26.42 | 58,795 | -0.35(-1.31%) |
Nov 19, 2021 | 26.47 | 27.15 | 26.47 | 26.77 | 27,367 | +0.04(+0.15%) |
Nov 18, 2021 | 27.01 | 26.77 | 26.18 | 26.73 | 61,074 | -0.31(-1.15%) |
Nov 17, 2021 | 27.08 | 27.28 | 26.88 | 27.04 | 28,888 | -0.14(-0.52%) |
Nov 16, 2021 | 27.87 | 27.87 | 27.05 | 27.18 | 29,638 | -0.60(-2.16%) |
Nov 15, 2021 | 27.72 | 27.99 | 27.25 | 27.78 | 39,533 | +0.19(+0.69%) |
Nov 12, 2021 | 26.82 | 27.87 | 26.60 | 27.59 | 57,745 | +0.59(+2.19%) |
Nov 11, 2021 | 27.76 | 28.38 | 26.75 | 27.00 | 100,558 | -0.80(-2.88%) |
Nov 10, 2021 | 27.75 | 27.80 | 54,581 | +0.18(+0.65%) | ||
Nov 09, 2021 | 26.89 | 27.73 | 26.65 | 27.62 | 93,413 | +0.78(+2.91%) |
Nov 08, 2021 | 26.25 | 26.98 | 26.25 | 26.84 | 60,204 | +0.52(+1.98%) |
Nov 05, 2021 | 26.56 | 26.56 | 25.90 | 26.32 | 61,011 | -0.29(-1.09%) |
Nov 04, 2021 | 26.85 | 26.95 | 26.28 | 26.61 | 51,562 | -0.06(-0.22%) |
Nov 03, 2021 | 26.43 | 27.15 | 26.27 | 26.67 | 103,468 | +0.19(+0.72%) |
Nov 02, 2021 | 25.83 | 26.66 | 25.63 | 26.48 | 110,244 | +0.66(+2.56%) |
Nov 01, 2021 | 24.99 | 26.00 | 24.94 | 25.82 | 120,576 | +0.76(+3.03%) |
Oct 29, 2021 | 25.11 | 25.22 | 24.75 | 25.06 | 97,548 | -0.18(-0.71%) |
Oct 28, 2021 | 25.12 | 25.37 | 25.00 | 25.24 | 103,596 | +0.16(+0.64%) |
Oct 27, 2021 | 24.96 | 25.19 | 24.91 | 25.08 | 105,120 | -0.03(-0.12%) |
Oct 26, 2021 | 25.14 | 25.11 | 174,004 | -0.09(-0.36%) | ||
Oct 25, 2021 | 25.06 | 25.44 | 24.90 | 25.20 | 195,822 | +0.04(+0.16%) |
Oct 22, 2021 | 25.09 | 26.14 | 24.98 | 25.16 | 175,063 | +0.16(+0.64%) |
Oct 21, 2021 | 25.13 | 25.27 | 24.98 | 25.00 | 492,210 | +0.01(+0.04%) |
Oct 20, 2021 | 24.92 | 25.47 | 24.60 | 24.99 | 231,525 | +0.00(+0.00%) |
Oct 19, 2021 | 24.97 | 25.15 | 24.85 | 24.99 | 226,951 | +0.23(+0.93%) |
Oct 18, 2021 | 24.93 | 25.20 | 24.75 | 24.76 | 190,509 | -0.29(-1.16%) |
Oct 15, 2021 | 25.60 | 25.60 | 24.95 | 25.05 | 168,085 | -0.24(-0.95%) |
Oct 14, 2021 | 25.11 | 26.55 | 24.90 | 25.29 | 248,890 | +0.28(+1.12%) |
Oct 13, 2021 | 24.75 | 25.18 | 24.75 | 25.01 | 293,598 | -0.03(-0.12%) |
Oct 12, 2021 | 24.82 | 25.29 | 24.37 | 25.04 | 265,299 | -0.01(-0.04%) |
Oct 11, 2021 | 23.75 | 25.49 | 23.75 | 25.05 | 987,800 | +1.07(+4.46%) |
Oct 08, 2021 | 20.40 | 25.57 | 20.00 | 23.98 | 9,034,110 | +7.38(+44.46%) |
Oct 07, 2021 | 16.70 | 17.65 | 16.00 | 16.60 | 161,148 | +0.65(+4.08%) |
Oct 06, 2021 | 14.11 | 16.00 | 14.11 | 15.95 | 71,202 | +1.66(+11.62%) |
Oct 05, 2021 | 14.71 | 14.71 | 14.09 | 14.29 | 15,414 | -0.40(-2.72%) |
Oct 04, 2021 | 13.51 | 14.80 | 13.49 | 14.69 | 33,526 | +0.99(+7.23%) |