Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.780 | 8.070 | 7.710 | 7.790 | 8,747,090 | +0.16(+2.10%) |
Aug 30, 2022 | 7.520 | 7.710 | 7.470 | 7.630 | 5,367,297 | +0.22(+2.97%) |
Aug 29, 2022 | 7.190 | 7.650 | 7.130 | 7.410 | 5,543,496 | +0.10(+1.37%) |
Aug 26, 2022 | 7.550 | 7.690 | 7.200 | 7.310 | 5,439,193 | -0.32(-4.19%) |
Aug 25, 2022 | 7.770 | 7.935 | 7.540 | 7.630 | 8,408,461 | -0.11(-1.42%) |
Aug 24, 2022 | 7.410 | 7.900 | 7.410 | 7.740 | 10,839,465 | +0.39(+5.31%) |
Aug 23, 2022 | 7.470 | 7.845 | 7.350 | 7.350 | 5,364,895 | -0.12(-1.61%) |
Aug 22, 2022 | 7.310 | 7.595 | 7.210 | 7.470 | 5,968,417 | -0.09(-1.19%) |
Aug 19, 2022 | 7.950 | 7.955 | 7.550 | 7.560 | 8,448,755 | -0.52(-6.44%) |
Aug 18, 2022 | 7.750 | 8.140 | 7.605 | 8.080 | 8,435,983 | +0.29(+3.72%) |
Aug 17, 2022 | 8.040 | 8.100 | 7.720 | 7.790 | 12,108,332 | -0.41(-5.00%) |
Aug 16, 2022 | 8.490 | 8.530 | 7.949 | 8.200 | 15,270,597 | -0.37(-4.32%) |
Aug 15, 2022 | 8.390 | 8.720 | 8.350 | 8.570 | 7,784,699 | +0.06(+0.76%) |
Aug 12, 2022 | 8.620 | 8.790 | 8.340 | 8.505 | 10,972,362 | +0.17(+1.98%) |
Aug 11, 2022 | 10.00 | 10.00 | 8.050 | 8.340 | 34,854,512 | -2.71(-24.52%) |
Aug 10, 2022 | 11.06 | 11.14 | 10.61 | 11.05 | 7,764,075 | +0.67(+6.45%) |
Aug 09, 2022 | 10.72 | 10.85 | 10.18 | 10.38 | 6,188,780 | -0.53(-4.86%) |
Aug 08, 2022 | 10.68 | 11.28 | 10.58 | 10.91 | 5,752,961 | +0.34(+3.22%) |
Aug 05, 2022 | 10.48 | 10.97 | 10.38 | 10.57 | 7,961,797 | -0.39(-3.56%) |
Aug 04, 2022 | 9.350 | 11.01 | 7.300 | 10.96 | 27,454,208 | -0.25(-2.23%) |
Aug 03, 2022 | 10.94 | 11.26 | 10.71 | 11.21 | 7,761,475 | +0.53(+4.96%) |
Aug 02, 2022 | 9.870 | 10.71 | 9.860 | 10.68 | 7,694,870 | +0.64(+6.37%) |
Aug 01, 2022 | 9.450 | 10.15 | 9.280 | 10.04 | 6,971,514 | +0.45(+4.69%) |
Jul 29, 2022 | 9.590 | 9.740 | 9.275 | 9.590 | 4,863,876 | +0.04(+0.42%) |
Jul 28, 2022 | 9.300 | 9.720 | 9.280 | 9.550 | 5,623,945 | +0.20(+2.14%) |
Jul 27, 2022 | 9.000 | 9.380 | 8.920 | 9.350 | 4,478,401 | +0.64(+7.35%) |
Jul 26, 2022 | 8.760 | 8.790 | 8.545 | 8.710 | 4,373,971 | -0.19(-2.13%) |
Jul 25, 2022 | 9.020 | 9.020 | 8.650 | 8.900 | 9,006,183 | -0.06(-0.67%) |
Jul 22, 2022 | 9.300 | 9.486 | 8.840 | 8.960 | 4,608,973 | -0.35(-3.76%) |
Jul 21, 2022 | 9.230 | 9.430 | 9.060 | 9.310 | 3,851,668 | -0.04(-0.43%) |
Jul 20, 2022 | 9.000 | 9.410 | 8.741 | 9.350 | 6,469,791 | +0.43(+4.82%) |
Jul 19, 2022 | 8.870 | 8.990 | 8.490 | 8.920 | 4,268,844 | +0.27(+3.12%) |
Jul 18, 2022 | 8.660 | 9.030 | 8.510 | 8.650 | 6,008,544 | +0.15(+1.76%) |
Jul 15, 2022 | 8.000 | 8.510 | 7.915 | 8.500 | 7,055,792 | +0.72(+9.25%) |
Jul 14, 2022 | 8.090 | 8.090 | 7.720 | 7.780 | 9,366,863 | -0.25(-3.11%) |
Jul 13, 2022 | 7.920 | 8.170 | 7.705 | 8.030 | 10,565,542 | -0.20(-2.43%) |
Jul 12, 2022 | 8.640 | 8.990 | 8.120 | 8.230 | 9,148,335 | -0.37(-4.30%) |
Jul 11, 2022 | 8.740 | 8.780 | 8.280 | 8.600 | 4,479,044 | -0.25(-2.82%) |
Jul 08, 2022 | 9.000 | 9.245 | 8.761 | 8.850 | 4,238,022 | -0.32(-3.49%) |
Jul 07, 2022 | 8.710 | 9.200 | 8.475 | 9.170 | 7,350,181 | +0.51(+5.89%) |
Jul 06, 2022 | 8.900 | 9.110 | 8.555 | 8.660 | 7,874,866 | -0.24(-2.70%) |
Jul 05, 2022 | 8.260 | 8.935 | 8.000 | 8.900 | 7,106,775 | +0.47(+5.58%) |
Jul 01, 2022 | 8.110 | 8.455 | 7.930 | 8.430 | 6,919,090 | +0.32(+3.95%) |
Jun 30, 2022 | 8.380 | 8.450 | 7.850 | 8.110 | 10,080,595 | -0.47(-5.48%) |
Jun 29, 2022 | 9.050 | 9.130 | 8.490 | 8.580 | 17,162,764 | -0.58(-6.33%) |
Jun 28, 2022 | 9.690 | 9.960 | 9.125 | 9.160 | 6,750,299 | -0.59(-6.05%) |
Jun 27, 2022 | 10.16 | 10.26 | 9.335 | 9.750 | 9,406,041 | -0.36(-3.56%) |
Jun 24, 2022 | 10.38 | 10.86 | 9.920 | 10.11 | 65,125,888 | -0.14(-1.37%) |
Jun 23, 2022 | 9.600 | 10.29 | 9.513 | 10.25 | 8,401,532 | +0.64(+6.66%) |
Jun 22, 2022 | 9.380 | 10.02 | 9.380 | 9.610 | 13,070,832 | -0.01(-0.10%) |
Jun 21, 2022 | 9.590 | 10.46 | 9.535 | 9.620 | 14,318,551 | +0.28(+3.00%) |
Jun 17, 2022 | 8.850 | 9.560 | 8.790 | 9.340 | 23,850,862 | +0.59(+6.74%) |
Jun 16, 2022 | 8.990 | 9.290 | 8.640 | 8.750 | 13,043,463 | -0.70(-7.41%) |
Jun 15, 2022 | 8.840 | 9.700 | 8.840 | 9.450 | 14,563,128 | +0.63(+7.14%) |
Jun 14, 2022 | 8.750 | 9.030 | 8.285 | 8.820 | 7,415,229 | +0.09(+1.03%) |
Jun 13, 2022 | 9.020 | 9.320 | 8.560 | 8.730 | 10,797,050 | -0.86(-8.97%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.100 | 9.590 | 12,349,893 | -0.41(-4.10%) |
Jun 09, 2022 | 11.48 | 11.66 | 9.863 | 10.00 | 12,445,123 | -1.62(-13.94%) |
Jun 08, 2022 | 11.35 | 11.94 | 11.33 | 11.62 | 7,431,424 | +0.20(+1.75%) |
Jun 07, 2022 | 11.40 | 11.98 | 11.08 | 11.42 | 13,410,965 | -0.15(-1.30%) |
Jun 06, 2022 | 11.35 | 12.05 | 11.11 | 11.57 | 14,578,426 | +0.59(+5.37%) |
Jun 03, 2022 | 10.79 | 11.44 | 10.60 | 10.98 | 7,767,355 | -0.10(-0.90%) |
Jun 02, 2022 | 10.36 | 11.45 | 10.26 | 11.08 | 9,363,115 | +0.65(+6.23%) |
Jun 01, 2022 | 10.47 | 10.88 | 10.10 | 10.43 | 9,721,694 | -0.04(-0.38%) |
May 31, 2022 | 11.04 | 11.18 | 9.990 | 10.47 | 22,073,528 | -0.53(-4.82%) |
May 27, 2022 | 10.75 | 11.16 | 10.64 | 11.00 | 11,118,291 | -0.04(-0.36%) |
May 26, 2022 | 9.950 | 11.06 | 9.850 | 11.04 | 11,615,632 | +1.14(+11.52%) |
May 25, 2022 | 9.320 | 9.940 | 9.225 | 9.900 | 7,500,966 | +0.51(+5.43%) |
May 24, 2022 | 9.700 | 9.700 | 9.060 | 9.390 | 9,019,511 | -0.34(-3.49%) |
May 23, 2022 | 9.660 | 9.980 | 9.381 | 9.730 | 8,519,653 | -0.11(-1.12%) |
May 20, 2022 | 9.940 | 10.08 | 9.290 | 9.840 | 8,244,463 | +0.00(+0.00%) |
May 19, 2022 | 9.040 | 10.09 | 8.960 | 9.840 | 10,414,155 | +0.74(+8.13%) |
May 18, 2022 | 9.000 | 9.490 | 8.870 | 9.100 | 10,531,512 | -0.12(-1.30%) |
May 17, 2022 | 8.880 | 9.265 | 8.630 | 9.220 | 9,321,575 | +0.51(+5.86%) |
May 16, 2022 | 8.640 | 9.140 | 8.405 | 8.710 | 8,574,290 | -0.14(-1.58%) |
May 13, 2022 | 8.150 | 8.990 | 8.150 | 8.850 | 14,134,126 | +0.97(+12.31%) |
May 12, 2022 | 6.090 | 8.470 | 6.050 | 7.880 | 26,964,816 | +1.25(+18.85%) |
May 11, 2022 | 6.800 | 7.310 | 6.390 | 6.630 | 18,186,700 | -0.40(-5.69%) |
May 10, 2022 | 7.290 | 7.690 | 6.520 | 7.030 | 12,206,508 | -0.18(-2.50%) |
May 09, 2022 | 7.580 | 7.730 | 7.025 | 7.210 | 12,214,633 | -0.62(-7.92%) |
May 06, 2022 | 8.900 | 8.910 | 7.750 | 7.830 | 11,499,715 | -1.20(-13.29%) |
May 05, 2022 | 9.480 | 9.500 | 8.805 | 9.030 | 6,891,776 | -0.63(-6.52%) |
May 04, 2022 | 9.490 | 9.705 | 8.610 | 9.660 | 9,828,135 | +0.37(+3.98%) |
May 03, 2022 | 9.680 | 9.960 | 9.250 | 9.290 | 5,076,718 | -0.46(-4.72%) |
May 02, 2022 | 9.200 | 9.800 | 8.950 | 9.750 | 6,193,980 | +0.45(+4.84%) |
Apr 29, 2022 | 9.620 | 10.08 | 9.280 | 9.300 | 4,159,058 | -0.53(-5.39%) |
Apr 28, 2022 | 9.510 | 9.920 | 9.085 | 9.830 | 5,640,023 | +0.55(+5.93%) |
Apr 27, 2022 | 9.150 | 9.710 | 9.030 | 9.280 | 7,578,608 | +0.02(+0.22%) |
Apr 26, 2022 | 9.690 | 9.800 | 9.160 | 9.260 | 6,968,124 | -0.50(-5.12%) |
Apr 25, 2022 | 9.230 | 9.775 | 9.130 | 9.760 | 6,833,803 | +0.43(+4.61%) |
Apr 22, 2022 | 9.660 | 9.850 | 9.310 | 9.330 | 6,114,315 | -0.34(-3.52%) |
Apr 21, 2022 | 10.98 | 11.17 | 9.555 | 9.670 | 9,459,585 | -1.20(-11.04%) |
Apr 20, 2022 | 11.51 | 11.66 | 10.77 | 10.87 | 6,731,489 | -0.64(-5.56%) |
Apr 19, 2022 | 10.65 | 11.59 | 10.35 | 11.51 | 6,147,423 | +0.77(+7.17%) |
Apr 18, 2022 | 11.12 | 11.15 | 10.40 | 10.74 | 5,886,026 | -0.48(-4.28%) |
Apr 14, 2022 | 11.70 | 11.73 | 11.15 | 11.22 | 8,242,834 | -0.30(-2.60%) |
Apr 13, 2022 | 10.96 | 12.00 | 10.72 | 11.52 | 14,281,466 | +0.53(+4.82%) |
Apr 12, 2022 | 11.28 | 11.51 | 10.82 | 10.99 | 6,121,643 | +0.04(+0.37%) |
Apr 11, 2022 | 10.59 | 11.08 | 10.19 | 10.95 | 5,291,576 | +0.17(+1.58%) |
Apr 08, 2022 | 10.78 | 10.94 | 10.37 | 10.78 | 5,421,747 | -0.13(-1.19%) |
Apr 07, 2022 | 10.97 | 11.06 | 10.37 | 10.91 | 8,720,592 | -0.11(-1.00%) |
Apr 06, 2022 | 11.15 | 11.25 | 10.61 | 11.02 | 8,294,949 | -0.41(-3.59%) |
Apr 05, 2022 | 11.82 | 12.03 | 11.28 | 11.43 | 7,961,714 | -0.12(-1.04%) |
Apr 04, 2022 | 11.25 | 11.87 | 11.01 | 11.55 | 6,174,622 | +0.45(+4.05%) |
Apr 01, 2022 | 11.15 | 11.43 | 10.87 | 11.10 | 5,548,735 | +0.06(+0.54%) |
Mar 31, 2022 | 11.36 | 11.60 | 11.03 | 11.04 | 5,853,917 | -0.23(-2.04%) |
Mar 30, 2022 | 11.52 | 11.92 | 10.93 | 11.27 | 9,179,907 | -0.46(-3.92%) |
Mar 29, 2022 | 11.20 | 12.20 | 10.90 | 11.73 | 15,987,708 | +0.59(+5.30%) |
Mar 28, 2022 | 11.16 | 11.42 | 10.58 | 11.14 | 7,235,979 | +0.12(+1.09%) |
Mar 25, 2022 | 12.12 | 12.12 | 10.62 | 11.02 | 13,741,422 | -1.08(-8.93%) |
Mar 24, 2022 | 11.16 | 12.41 | 10.89 | 12.10 | 16,486,136 | +0.90(+8.04%) |
Mar 23, 2022 | 11.18 | 11.74 | 10.81 | 11.20 | 7,796,255 | -0.16(-1.41%) |
Mar 22, 2022 | 10.89 | 11.63 | 10.31 | 11.36 | 12,405,610 | +0.33(+2.99%) |
Mar 21, 2022 | 11.40 | 11.52 | 10.74 | 11.03 | 9,428,024 | -0.58(-5.00%) |
Mar 18, 2022 | 10.60 | 11.72 | 10.59 | 11.61 | 10,767,250 | +0.73(+6.71%) |
Mar 17, 2022 | 10.01 | 11.17 | 9.760 | 10.88 | 15,876,135 | +0.63(+6.15%) |
Mar 16, 2022 | 8.800 | 10.34 | 8.600 | 10.25 | 17,937,246 | +1.53(+17.55%) |
Mar 15, 2022 | 8.470 | 8.780 | 8.240 | 8.720 | 12,260,454 | +0.20(+2.35%) |
Mar 14, 2022 | 9.740 | 9.740 | 8.500 | 8.520 | 13,808,824 | -1.49(-14.89%) |
Mar 11, 2022 | 10.16 | 10.78 | 9.815 | 10.01 | 11,741,827 | -0.21(-2.05%) |
Mar 10, 2022 | 11.03 | 11.43 | 9.870 | 10.22 | 22,583,656 | -0.49(-4.58%) |
Mar 09, 2022 | 10.08 | 11.02 | 9.960 | 10.71 | 12,076,443 | +0.98(+10.07%) |
Mar 08, 2022 | 9.220 | 10.12 | 8.830 | 9.730 | 7,817,469 | +0.46(+4.96%) |
Mar 07, 2022 | 9.560 | 10.10 | 9.170 | 9.270 | 7,277,110 | -0.23(-2.42%) |
Mar 04, 2022 | 10.47 | 10.74 | 9.150 | 9.500 | 8,530,231 | -1.16(-10.88%) |
Mar 03, 2022 | 11.47 | 11.52 | 10.56 | 10.66 | 4,181,590 | -0.92(-7.94%) |
Mar 02, 2022 | 11.73 | 11.75 | 10.66 | 11.58 | 7,296,970 | +0.02(+0.17%) |
Mar 01, 2022 | 11.78 | 12.05 | 11.38 | 11.56 | 5,410,714 | -0.17(-1.45%) |
Feb 28, 2022 | 11.02 | 12.09 | 10.90 | 11.73 | 8,376,328 | +0.62(+5.58%) |
Feb 25, 2022 | 10.54 | 11.42 | 10.81 | 11.11 | 11,758,086 | +1.08(+10.77%) |
Feb 24, 2022 | 8.480 | 10.06 | 8.400 | 10.03 | 8,981,845 | +1.06(+11.82%) |
Feb 23, 2022 | 9.410 | 9.660 | 8.905 | 8.970 | 5,694,700 | -0.30(-3.24%) |
Feb 22, 2022 | 9.770 | 10.16 | 9.170 | 9.270 | 8,466,767 | -0.70(-7.02%) |
Feb 18, 2022 | 9.970 | 0 | -0.46(-4.41%) | |||
Feb 17, 2022 | 11.31 | 11.45 | 10.28 | 10.43 | 5,421,582 | -1.06(-9.23%) |
Feb 16, 2022 | 11.88 | 11.96 | 11.34 | 11.49 | 4,587,635 | -0.47(-3.93%) |
Feb 15, 2022 | 11.22 | 12.04 | 11.11 | 11.96 | 6,616,035 | +0.97(+8.83%) |
Feb 14, 2022 | 11.02 | 11.58 | 10.83 | 10.99 | 3,434,382 | -0.02(-0.18%) |
Feb 11, 2022 | 10.94 | 11.97 | 10.81 | 11.01 | 9,623,785 | -0.02(-0.18%) |
Feb 10, 2022 | 11.89 | 12.63 | 10.81 | 11.03 | 22,261,256 | -0.09(-0.81%) |
Feb 09, 2022 | 10.75 | 11.15 | 10.41 | 11.12 | 6,700,406 | +0.64(+6.11%) |
Feb 08, 2022 | 10.03 | 10.56 | 9.740 | 10.48 | 9,391,361 | +0.30(+2.95%) |
Feb 07, 2022 | 10.16 | 10.93 | 10.03 | 10.18 | 5,917,338 | +0.03(+0.30%) |
Feb 04, 2022 | 9.910 | 10.18 | 9.380 | 10.15 | 8,902,121 | +0.33(+3.36%) |
Feb 03, 2022 | 10.59 | 9.740 | 9.820 | 7,322,557 | -1.31(-11.77%) | |
Feb 02, 2022 | 12.03 | 12.21 | 11.07 | 11.13 | 6,714,398 | -1.30(-10.46%) |
Feb 01, 2022 | 11.81 | 12.74 | 11.70 | 12.43 | 8,200,192 | +0.63(+5.34%) |
Jan 31, 2022 | 10.57 | 11.80 | 10,505,901 | +1.27(+12.06%) | ||
Jan 28, 2022 | 10.22 | 10.53 | 9.770 | 10.53 | 10,085,655 | +0.25(+2.43%) |
Jan 27, 2022 | 10.96 | 11.26 | 10.22 | 10.28 | 7,097,770 | -0.46(-4.28%) |
Jan 26, 2022 | 11.68 | 11.95 | 10.63 | 10.74 | 7,307,185 | -0.46(-4.11%) |
Jan 25, 2022 | 11.07 | 11.59 | 10.89 | 11.20 | 7,422,499 | -0.25(-2.18%) |
Jan 24, 2022 | 11.02 | 11.49 | 9.910 | 11.45 | 10,361,982 | -0.36(-3.05%) |
Jan 21, 2022 | 12.25 | 12.61 | 11.56 | 11.81 | 4,863,715 | -0.72(-5.75%) |
Jan 20, 2022 | 12.64 | 13.86 | 12.51 | 12.53 | 4,446,330 | -0.01(-0.08%) |
Jan 19, 2022 | 12.71 | 13.14 | 12.38 | 12.54 | 3,840,033 | -0.14(-1.10%) |
Jan 18, 2022 | 13.12 | 13.68 | 12.57 | 12.68 | 8,038,809 | -1.03(-7.51%) |
Jan 14, 2022 | 13.71 | 0 | -0.77(-5.32%) | |||
Jan 13, 2022 | 15.64 | 16.08 | 14.44 | 14.48 | 5,845,590 | -0.68(-4.49%) |
Jan 12, 2022 | 15.80 | 15.99 | 14.92 | 15.16 | 5,877,774 | -0.62(-3.93%) |
Jan 11, 2022 | 14.54 | 16.07 | 14.30 | 15.78 | 5,305,460 | +1.07(+7.27%) |
Jan 10, 2022 | 15.11 | 15.11 | 13.83 | 14.71 | 7,157,303 | -0.86(-5.52%) |
Jan 07, 2022 | 15.05 | 16.10 | 15.05 | 15.57 | 5,679,585 | +0.23(+1.50%) |
Jan 06, 2022 | 15.23 | 15.67 | 14.75 | 15.34 | 7,560,528 | -0.29(-1.86%) |
Jan 05, 2022 | 16.66 | 16.75 | 15.22 | 15.63 | 9,970,915 | -1.59(-9.23%) |
Jan 04, 2022 | 18.00 | 18.12 | 16.78 | 17.22 | 6,796,769 | -0.78(-4.33%) |
Jan 03, 2022 | 17.37 | 18.13 | 16.63 | 18.00 | 4,373,680 | +0.83(+4.83%) |
Dec 31, 2021 | 17.28 | 17.70 | 17.14 | 17.17 | 2,874,114 | -0.22(-1.27%) |
Dec 30, 2021 | 16.88 | 18.01 | 16.82 | 17.39 | 3,945,776 | +0.56(+3.33%) |
Dec 29, 2021 | 16.84 | 17.15 | 16.13 | 16.83 | 3,961,910 | -0.09(-0.53%) |
Dec 28, 2021 | 17.07 | 17.47 | 16.81 | 16.92 | 3,013,483 | -0.17(-0.99%) |
Dec 27, 2021 | 17.48 | 17.50 | 16.87 | 17.09 | 3,202,396 | -0.35(-2.01%) |
Dec 23, 2021 | 17.21 | 17.88 | 16.90 | 17.44 | 3,025,631 | +0.04(+0.23%) |
Dec 22, 2021 | 17.52 | 17.83 | 17.15 | 17.40 | 3,282,896 | -0.12(-0.68%) |
Dec 21, 2021 | 16.55 | 17.67 | 16.34 | 17.52 | 6,213,643 | +0.99(+5.99%) |
Dec 20, 2021 | 15.95 | 16.73 | 15.90 | 16.53 | 6,159,213 | -0.35(-2.07%) |
Dec 17, 2021 | 15.26 | 16.91 | 15.15 | 16.88 | 20,470,780 | +1.10(+6.97%) |
Dec 16, 2021 | 18.12 | 18.13 | 15.11 | 15.78 | 11,400,320 | -1.32(-7.72%) |
Dec 15, 2021 | 16.93 | 17.46 | 16.07 | 17.10 | 8,873,870 | +0.12(+0.71%) |
Dec 14, 2021 | 16.44 | 17.31 | 16.20 | 16.98 | 6,038,866 | -0.03(-0.18%) |
Dec 13, 2021 | 17.68 | 17.89 | 16.57 | 17.01 | 7,478,668 | -0.81(-4.55%) |
Dec 10, 2021 | 18.03 | 18.59 | 17.56 | 17.82 | 4,899,219 | +0.01(+0.06%) |
Dec 09, 2021 | 18.43 | 19.30 | 17.55 | 17.81 | 7,161,108 | -1.30(-6.80%) |
Dec 08, 2021 | 19.50 | 19.72 | 18.66 | 19.11 | 7,199,348 | -0.17(-0.88%) |
Dec 07, 2021 | 18.92 | 19.94 | 18.79 | 19.28 | 10,135,236 | +1.58(+8.93%) |
Dec 06, 2021 | 17.46 | 18.21 | 16.15 | 17.70 | 7,993,047 | -0.30(-1.67%) |
Dec 03, 2021 | 19.01 | 19.02 | 16.90 | 18.00 | 9,802,979 | -1.26(-6.54%) |
Dec 02, 2021 | 18.57 | 19.35 | 17.52 | 19.26 | 9,353,757 | +0.72(+3.88%) |
Dec 01, 2021 | 20.00 | 21.01 | 18.44 | 18.54 | 9,415,900 | -1.12(-5.70%) |
Nov 30, 2021 | 20.17 | 20.65 | 18.93 | 19.66 | 9,249,426 | -0.85(-4.14%) |
Nov 29, 2021 | 22.50 | 22.61 | 20.04 | 20.51 | 9,859,240 | -1.54(-6.98%) |
Nov 26, 2021 | 22.07 | 22.21 | 21.25 | 22.05 | 2,946,649 | -0.44(-1.96%) |
Nov 24, 2021 | 20.29 | 22.67 | 19.93 | 22.49 | 6,806,654 | +2.02(+9.87%) |
Nov 23, 2021 | 20.85 | 21.35 | 19.95 | 20.47 | 7,153,056 | -0.91(-4.26%) |
Nov 22, 2021 | 23.60 | 23.98 | 20.31 | 21.38 | 14,588,221 | -2.50(-10.47%) |
Nov 19, 2021 | 23.77 | 24.06 | 22.95 | 23.88 | 8,359,783 | -0.07(-0.29%) |
Nov 18, 2021 | 24.43 | 23.97 | 23.83 | 23.95 | 8,814,889 | -0.23(-0.95%) |
Nov 17, 2021 | 23.20 | 24.24 | 22.30 | 24.18 | 16,305,907 | +0.78(+3.33%) |
Nov 16, 2021 | 24.32 | 24.32 | 22.66 | 23.40 | 14,735,842 | -1.07(-4.37%) |
Nov 15, 2021 | 24.52 | 25.26 | 23.55 | 24.47 | 15,978,266 | +0.18(+0.74%) |
Nov 12, 2021 | 24.51 | 26.84 | 23.60 | 24.29 | 57,732,004 | +0.54(+2.27%) |
Nov 11, 2021 | 29.50 | 30.28 | 23.69 | 23.75 | 26,262,460 | -1.36(-5.42%) |
Nov 10, 2021 | 25.92 | 24.69 | 25.11 | 6,647,079 | -1.39(-5.25%) | |
Nov 09, 2021 | 28.10 | 28.79 | 26.16 | 26.50 | 4,460,500 | -1.60(-5.69%) |
Nov 08, 2021 | 27.36 | 28.13 | 26.21 | 28.10 | 4,593,080 | +0.82(+3.01%) |
Nov 05, 2021 | 27.50 | 28.49 | 25.75 | 27.28 | 7,274,222 | -0.95(-3.37%) |
Nov 04, 2021 | 30.90 | 30.99 | 28.00 | 28.23 | 7,659,842 | -2.58(-8.37%) |
Nov 03, 2021 | 31.20 | 31.60 | 28.75 | 30.81 | 5,935,470 | -1.72(-5.29%) |
Nov 02, 2021 | 34.47 | 34.48 | 30.77 | 32.53 | 4,717,701 | -0.72(-2.17%) |
Nov 01, 2021 | 31.36 | 34.15 | 32.43 | 33.25 | 5,527,525 | +2.65(+8.66%) |
Oct 29, 2021 | 30.56 | 29.88 | 30.60 | 3,942,530 | -0.56(-1.80%) | |
Oct 28, 2021 | 31.58 | 35.09 | 29.70 | 31.16 | 10,307,132 | -1.20(-3.71%) |
Oct 27, 2021 | 33.05 | 37.90 | 31.75 | 32.36 | 16,945,338 | +0.26(+0.81%) |
Oct 26, 2021 | 29.00 | 32.41 | 32.10 | 13,134,539 | +3.82(+13.51%) | |
Oct 25, 2021 | 25.50 | 29.21 | 28.28 | 7,910,375 | +2.87(+11.29%) | |
Oct 22, 2021 | 27.40 | 25.41 | 4,443,657 | -2.06(-7.50%) | ||
Oct 21, 2021 | 26.65 | 27.59 | 26.11 | 27.47 | 3,066,082 | -0.01(-0.04%) |
Oct 20, 2021 | 25.66 | 27.78 | 25.55 | 27.48 | 6,053,360 | +2.85(+11.57%) |
Oct 19, 2021 | 23.82 | 25.40 | 23.72 | 24.63 | 5,195,322 | +1.64(+7.13%) |
Oct 18, 2021 | 22.66 | 24.35 | 21.63 | 22.99 | 7,086,758 | +0.48(+2.13%) |
Oct 15, 2021 | 23.06 | 23.40 | 22.27 | 22.51 | 2,228,568 | -0.21(-0.92%) |
Oct 14, 2021 | 22.88 | 23.56 | 22.61 | 22.72 | 2,857,479 | +0.26(+1.16%) |
Oct 13, 2021 | 20.96 | 22.65 | 20.70 | 22.46 | 2,484,977 | +1.79(+8.66%) |
Oct 12, 2021 | 20.25 | 20.87 | 19.90 | 20.67 | 1,990,203 | +0.83(+4.18%) |
Oct 11, 2021 | 21.65 | 21.80 | 19.78 | 19.84 | 2,037,416 | -2.00(-9.16%) |
Oct 08, 2021 | 22.50 | 22.59 | 21.29 | 21.84 | 2,844,877 | -0.31(-1.40%) |
Oct 07, 2021 | 22.62 | 23.25 | 22.15 | 22.15 | 2,640,035 | +0.42(+1.93%) |
Oct 06, 2021 | 20.50 | 22.03 | 20.42 | 21.73 | 2,034,005 | +0.86(+4.12%) |
Oct 05, 2021 | 21.03 | 21.14 | 20.35 | 20.87 | 2,101,253 | +0.03(+0.14%) |
Oct 04, 2021 | 21.52 | 21.63 | 20.01 | 20.84 | 3,032,480 | -1.05(-4.80%) |
Oct 01, 2021 | 22.21 | 22.45 | 21.50 | 21.89 | 2,375,881 | -0.23(-1.04%) |
Sep 30, 2021 | 23.00 | 23.80 | 22.07 | 22.12 | 2,769,475 | -0.85(-3.70%) |
Sep 29, 2021 | 24.84 | 24.84 | 22.70 | 22.97 | 3,818,767 | -1.25(-5.16%) |
Sep 28, 2021 | 25.51 | 25.52 | 24.12 | 24.22 | 2,125,806 | -1.79(-6.88%) |
Sep 27, 2021 | 26.95 | 27.11 | 25.45 | 26.01 | 1,338,354 | -0.87(-3.24%) |
Sep 24, 2021 | 27.02 | 27.62 | 26.59 | 26.88 | 771,507 | -0.24(-0.88%) |
Sep 23, 2021 | 26.21 | 27.12 | 25.90 | 27.12 | 1,022,912 | +1.15(+4.43%) |
Sep 22, 2021 | 26.03 | 26.33 | 25.26 | 25.97 | 1,120,478 | +0.00(+0.00%) |
Sep 21, 2021 | 26.65 | 26.98 | 25.82 | 25.97 | 1,741,841 | +0.08(+0.33%) |
Sep 20, 2021 | 27.25 | 27.48 | 25.15 | 25.89 | 2,502,586 | -2.31(-8.21%) |
Sep 17, 2021 | 29.57 | 29.82 | 28.01 | 28.20 | 6,863,181 | -1.27(-4.31%) |
Sep 16, 2021 | 28.17 | 29.88 | 28.17 | 29.47 | 2,043,209 | +1.06(+3.73%) |
Sep 15, 2021 | 27.59 | 28.73 | 27.33 | 28.41 | 1,187,172 | +0.86(+3.12%) |
Sep 14, 2021 | 27.38 | 27.98 | 27.25 | 27.55 | 1,578,880 | +0.15(+0.55%) |
Sep 13, 2021 | 27.50 | 27.94 | 27.00 | 27.40 | 2,102,403 | +0.53(+1.97%) |
Sep 10, 2021 | 27.44 | 28.24 | 26.80 | 26.87 | 2,049,869 | -0.13(-0.48%) |
Sep 09, 2021 | 26.14 | 27.47 | 25.88 | 27.00 | 1,378,034 | +0.93(+3.57%) |
Sep 08, 2021 | 26.53 | 26.83 | 25.32 | 26.07 | 1,476,646 | -0.46(-1.73%) |
Sep 07, 2021 | 27.25 | 27.36 | 26.43 | 26.53 | 1,454,487 | -0.43(-1.59%) |
Sep 03, 2021 | 27.91 | 28.32 | 26.76 | 26.96 | 2,063,641 | -0.89(-3.20%) |
Sep 02, 2021 | 29.44 | 29.85 | 26.82 | 27.85 | 2,723,571 | -1.37(-4.69%) |