Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 12.50 | 12.70 | 12.40 | 12.40 | 29,268 | -0.20(-1.59%) |
Aug 30, 2022 | 12.40 | 12.90 | 12.20 | 12.60 | 20,444 | +0.40(+3.28%) |
Aug 29, 2022 | 12.20 | 12.90 | 12.10 | 12.20 | 32,408 | -0.10(-0.81%) |
Aug 26, 2022 | 12.50 | 12.90 | 12.11 | 12.30 | 33,181 | -0.30(-2.38%) |
Aug 25, 2022 | 12.00 | 13.20 | 12.00 | 12.60 | 73,396 | +0.20(+1.61%) |
Aug 24, 2022 | 13.20 | 13.20 | 12.19 | 12.40 | 77,768 | -0.70(-5.34%) |
Aug 23, 2022 | 14.00 | 14.50 | 12.80 | 13.10 | 95,306 | -0.90(-6.43%) |
Aug 22, 2022 | 14.40 | 14.70 | 13.90 | 14.00 | 90,139 | -1.20(-7.89%) |
Aug 19, 2022 | 16.20 | 16.60 | 14.80 | 15.20 | 74,790 | -1.40(-8.43%) |
Aug 18, 2022 | 16.40 | 16.89 | 16.31 | 16.60 | 26,210 | +0.29(+1.81%) |
Aug 17, 2022 | 17.19 | 17.19 | 15.62 | 16.31 | 61,782 | -1.08(-6.21%) |
Aug 16, 2022 | 17.19 | 17.88 | 16.75 | 17.39 | 83,704 | +0.29(+1.72%) |
Aug 15, 2022 | 16.99 | 17.58 | 16.70 | 17.09 | 54,314 | -0.29(-1.70%) |
Aug 12, 2022 | 15.91 | 17.78 | 15.72 | 17.39 | 124,427 | +1.67(+10.62%) |
Aug 11, 2022 | 16.01 | 16.55 | 14.93 | 15.72 | 63,464 | +0.00(+0.00%) |
Aug 10, 2022 | 14.05 | 16.50 | 13.95 | 15.72 | 199,056 | +2.01(+14.70%) |
Aug 09, 2022 | 16.40 | 16.40 | 13.46 | 13.70 | 227,607 | -3.78(-21.63%) |
Aug 08, 2022 | 16.99 | 18.17 | 16.75 | 17.48 | 196,239 | +0.49(+2.89%) |
Aug 05, 2022 | 17.39 | 17.39 | 15.62 | 16.99 | 137,456 | -0.49(-2.81%) |
Aug 04, 2022 | 17.78 | 18.07 | 16.89 | 17.48 | 72,455 | +0.29(+1.71%) |
Aug 03, 2022 | 16.89 | 17.78 | 16.60 | 17.19 | 118,223 | +0.98(+6.06%) |
Aug 02, 2022 | 15.32 | 16.60 | 14.93 | 16.21 | 94,512 | +0.69(+4.43%) |
Aug 01, 2022 | 14.54 | 15.62 | 14.29 | 15.52 | 121,243 | +1.18(+8.22%) |
Jul 29, 2022 | 14.54 | 14.73 | 13.26 | 14.34 | 85,254 | +0.49(+3.55%) |
Jul 28, 2022 | 13.65 | 14.14 | 13.26 | 13.85 | 129,810 | +0.59(+4.44%) |
Jul 27, 2022 | 11.69 | 14.54 | 11.69 | 13.26 | 404,087 | +1.96(+17.39%) |
Jul 26, 2022 | 11.39 | 11.49 | 10.61 | 11.30 | 80,650 | +0.00(+0.00%) |
Jul 25, 2022 | 11.20 | 11.39 | 10.71 | 11.30 | 25,139 | +0.29(+2.68%) |
Jul 22, 2022 | 11.69 | 11.79 | 11.00 | 11.00 | 42,753 | -0.79(-6.67%) |
Jul 21, 2022 | 11.49 | 11.79 | 11.05 | 11.79 | 44,956 | +0.39(+3.45%) |
Jul 20, 2022 | 10.51 | 11.79 | 10.51 | 11.39 | 74,772 | +0.79(+7.41%) |
Jul 19, 2022 | 10.22 | 10.71 | 10.12 | 10.61 | 35,217 | +0.69(+6.93%) |
Jul 18, 2022 | 9.921 | 10.51 | 9.921 | 9.921 | 36,582 | +0.28(+2.91%) |
Jul 15, 2022 | 9.809 | 9.822 | 9.430 | 9.640 | 18,092 | +0.07(+0.72%) |
Jul 14, 2022 | 9.528 | 10.11 | 9.479 | 9.571 | 33,559 | -0.12(-1.20%) |
Jul 13, 2022 | 9.331 | 9.822 | 9.191 | 9.687 | 42,198 | +0.10(+1.03%) |
Jul 12, 2022 | 9.037 | 9.626 | 8.939 | 9.588 | 47,501 | +0.60(+6.68%) |
Jul 11, 2022 | 9.331 | 9.499 | 8.988 | 8.988 | 42,403 | -0.58(-6.11%) |
Jul 08, 2022 | 9.703 | 9.703 | 9.233 | 9.572 | 41,328 | -0.10(-1.04%) |
Jul 07, 2022 | 9.135 | 9.775 | 9.135 | 9.672 | 66,602 | +0.49(+5.32%) |
Jul 06, 2022 | 9.331 | 9.798 | 9.096 | 9.184 | 57,163 | -0.35(-3.64%) |
Jul 05, 2022 | 8.938 | 9.781 | 8.644 | 9.531 | 80,969 | +0.31(+3.40%) |
Jul 01, 2022 | 8.938 | 9.322 | 8.840 | 9.217 | 52,441 | +0.22(+2.42%) |
Jun 30, 2022 | 9.135 | 9.331 | 8.841 | 8.999 | 81,963 | -0.35(-3.78%) |
Jun 29, 2022 | 9.430 | 9.597 | 8.840 | 9.353 | 120,870 | -0.04(-0.45%) |
Jun 28, 2022 | 9.822 | 10.61 | 9.233 | 9.395 | 192,763 | -0.62(-6.23%) |
Jun 27, 2022 | 10.31 | 11.00 | 9.626 | 10.02 | 134,873 | -0.88(-8.11%) |
Jun 24, 2022 | 10.41 | 11.49 | 10.31 | 10.90 | 783,040 | +0.39(+3.74%) |
Jun 23, 2022 | 10.12 | 10.51 | 9.037 | 10.51 | 316,514 | +0.29(+2.88%) |
Jun 22, 2022 | 10.41 | 10.90 | 10.12 | 10.22 | 137,275 | -0.49(-4.59%) |
Jun 21, 2022 | 11.79 | 12.03 | 10.61 | 10.71 | 143,322 | -1.18(-9.92%) |
Jun 17, 2022 | 12.08 | 12.18 | 11.59 | 11.89 | 54,151 | +0.00(+0.00%) |
Jun 16, 2022 | 11.59 | 12.08 | 10.90 | 11.89 | 104,032 | -0.29(-2.42%) |
Jun 15, 2022 | 11.10 | 12.28 | 11.10 | 12.18 | 113,647 | +1.08(+9.73%) |
Jun 14, 2022 | 11.00 | 11.44 | 11.00 | 11.10 | 98,042 | +0.20(+1.80%) |
Jun 13, 2022 | 11.10 | 11.48 | 10.66 | 10.90 | 92,380 | -0.98(-8.26%) |
Jun 10, 2022 | 12.18 | 12.52 | 11.69 | 11.89 | 70,098 | -0.79(-6.20%) |
Jun 09, 2022 | 12.67 | 12.87 | 12.18 | 12.67 | 87,939 | +0.00(+0.00%) |
Jun 08, 2022 | 13.06 | 13.46 | 12.57 | 12.67 | 85,274 | -0.39(-3.01%) |
Jun 07, 2022 | 12.77 | 13.26 | 11.98 | 13.06 | 138,368 | +0.49(+3.91%) |
Jun 06, 2022 | 11.89 | 12.97 | 11.59 | 12.57 | 128,765 | +0.69(+5.79%) |
Jun 03, 2022 | 12.18 | 12.38 | 11.79 | 11.89 | 149,685 | -0.20(-1.63%) |
Jun 02, 2022 | 11.79 | 12.38 | 11.59 | 12.08 | 73,337 | +0.29(+2.50%) |
Jun 01, 2022 | 12.08 | 12.33 | 11.30 | 11.79 | 113,890 | -0.29(-2.44%) |
May 31, 2022 | 13.06 | 13.06 | 11.89 | 12.08 | 175,782 | -0.79(-6.11%) |
May 27, 2022 | 12.28 | 12.97 | 12.17 | 12.87 | 116,334 | +0.79(+6.50%) |
May 26, 2022 | 11.00 | 12.47 | 10.90 | 12.08 | 185,824 | +0.59(+5.13%) |
May 25, 2022 | 10.41 | 11.93 | 10.31 | 11.49 | 144,811 | +0.59(+5.40%) |
May 24, 2022 | 11.39 | 11.59 | 10.31 | 10.90 | 280,957 | -0.98(-8.26%) |
May 23, 2022 | 12.28 | 12.28 | 11.30 | 11.89 | 365,411 | -0.59(-4.72%) |
May 20, 2022 | 12.87 | 13.46 | 12.18 | 12.47 | 450,253 | -0.29(-2.31%) |
May 19, 2022 | 12.58 | 13.35 | 12.10 | 12.77 | 537,243 | -0.38(-2.92%) |
May 18, 2022 | 16.80 | 16.90 | 12.87 | 13.15 | 2,263,997 | -0.77(-5.52%) |
May 17, 2022 | 14.21 | 14.31 | 13.68 | 13.92 | 266,092 | +0.10(+0.69%) |
May 16, 2022 | 14.21 | 15.41 | 13.73 | 13.83 | 109,958 | +0.19(+1.41%) |
May 13, 2022 | 14.31 | 14.64 | 13.15 | 13.63 | 140,629 | +0.00(+0.00%) |
May 12, 2022 | 13.63 | 14.59 | 13.54 | 13.63 | 76,837 | -0.72(-5.02%) |
May 11, 2022 | 15.46 | 15.55 | 13.15 | 14.35 | 164,474 | -1.15(-7.43%) |
May 10, 2022 | 18.43 | 18.79 | 15.36 | 15.51 | 158,744 | -3.02(-16.32%) |
May 09, 2022 | 19.59 | 20.16 | 18.24 | 18.53 | 124,965 | -1.44(-7.21%) |
May 06, 2022 | 20.74 | 21.36 | 19.73 | 19.97 | 112,361 | -0.96(-4.59%) |
May 05, 2022 | 21.12 | 21.60 | 20.64 | 20.93 | 61,461 | -0.58(-2.68%) |
May 04, 2022 | 21.51 | 21.60 | 20.69 | 21.51 | 59,910 | +0.10(+0.45%) |
May 03, 2022 | 21.12 | 21.70 | 20.64 | 21.41 | 61,110 | +0.29(+1.36%) |
May 02, 2022 | 21.41 | 21.51 | 20.93 | 21.12 | 51,319 | -0.10(-0.45%) |
Apr 29, 2022 | 21.51 | 22.08 | 20.74 | 21.22 | 69,687 | -0.29(-1.34%) |
Apr 28, 2022 | 20.93 | 21.60 | 20.64 | 21.51 | 60,965 | +0.67(+3.23%) |
Apr 27, 2022 | 21.41 | 21.79 | 20.74 | 20.83 | 52,550 | -0.77(-3.56%) |
Apr 26, 2022 | 22.75 | 22.75 | 21.51 | 21.60 | 66,577 | -1.15(-5.06%) |
Apr 25, 2022 | 22.85 | 23.28 | 22.66 | 22.75 | 38,090 | -0.38(-1.66%) |
Apr 22, 2022 | 22.95 | 23.43 | 22.66 | 23.14 | 35,372 | +0.00(+0.00%) |
Apr 21, 2022 | 24.00 | 24.10 | 22.90 | 23.14 | 34,150 | -0.48(-2.03%) |
Apr 20, 2022 | 24.48 | 24.56 | 23.62 | 23.62 | 39,735 | -0.86(-3.53%) |
Apr 19, 2022 | 24.19 | 24.67 | 24.05 | 24.48 | 50,388 | +0.58(+2.41%) |
Apr 18, 2022 | 23.52 | 24.05 | 23.43 | 23.91 | 59,119 | +0.38(+1.63%) |
Apr 14, 2022 | 23.71 | 24.30 | 23.43 | 23.52 | 60,879 | +0.10(+0.41%) |
Apr 13, 2022 | 22.27 | 23.52 | 22.08 | 23.43 | 54,943 | +0.96(+4.27%) |
Apr 12, 2022 | 22.75 | 22.92 | 22.18 | 22.47 | 42,894 | +0.00(+0.00%) |
Apr 11, 2022 | 22.75 | 22.85 | 22.08 | 22.47 | 46,776 | -0.19(-0.85%) |
Apr 08, 2022 | 22.85 | 22.85 | 22.37 | 22.66 | 50,129 | -0.19(-0.84%) |
Apr 07, 2022 | 23.33 | 23.62 | 22.71 | 22.85 | 58,786 | -0.38(-1.65%) |
Apr 06, 2022 | 23.71 | 23.91 | 23.04 | 23.23 | 58,172 | -0.48(-2.02%) |
Apr 05, 2022 | 24.19 | 24.39 | 23.52 | 23.71 | 46,532 | -0.58(-2.37%) |
Apr 04, 2022 | 24.00 | 24.58 | 23.52 | 24.29 | 64,321 | +0.38(+1.61%) |
Apr 01, 2022 | 24.48 | 24.58 | 23.62 | 23.91 | 38,562 | -0.48(-1.97%) |
Mar 31, 2022 | 24.58 | 24.58 | 23.71 | 24.39 | 63,245 | +0.19(+0.79%) |
Mar 30, 2022 | 24.58 | 26.05 | 24.00 | 24.19 | 70,076 | -0.38(-1.56%) |
Mar 29, 2022 | 23.81 | 24.77 | 23.57 | 24.58 | 85,875 | +1.34(+5.79%) |
Mar 28, 2022 | 23.04 | 23.43 | 22.75 | 23.23 | 42,627 | +0.19(+0.83%) |
Mar 25, 2022 | 23.23 | 23.52 | 22.66 | 23.04 | 75,710 | -0.38(-1.64%) |
Mar 24, 2022 | 24.10 | 24.10 | 22.95 | 23.43 | 46,223 | -0.19(-0.81%) |
Mar 23, 2022 | 23.91 | 24.48 | 23.57 | 23.62 | 45,085 | -0.58(-2.38%) |
Mar 22, 2022 | 23.23 | 24.34 | 22.95 | 24.19 | 63,873 | +0.96(+4.13%) |
Mar 21, 2022 | 24.10 | 24.29 | 22.95 | 23.23 | 95,392 | -0.77(-3.20%) |
Mar 18, 2022 | 24.67 | 24.87 | 23.67 | 24.00 | 364,285 | -0.86(-3.47%) |
Mar 17, 2022 | 24.19 | 24.87 | 23.71 | 24.87 | 51,280 | +0.77(+3.19%) |
Mar 16, 2022 | 24.10 | 24.48 | 23.43 | 24.10 | 58,444 | +0.29(+1.21%) |
Mar 15, 2022 | 23.62 | 24.28 | 23.25 | 23.81 | 53,286 | +0.38(+1.61%) |
Mar 14, 2022 | 24.19 | 24.19 | 22.87 | 23.43 | 96,161 | -0.38(-1.58%) |
Mar 11, 2022 | 25.41 | 25.60 | 23.81 | 23.81 | 54,960 | -1.51(-5.95%) |
Mar 10, 2022 | 25.03 | 25.60 | 24.66 | 25.32 | 62,869 | -0.28(-1.10%) |
Mar 09, 2022 | 26.45 | 26.54 | 25.41 | 25.60 | 64,632 | +0.75(+3.03%) |
Mar 08, 2022 | 24.09 | 25.88 | 23.26 | 24.85 | 86,079 | +0.75(+3.13%) |
Mar 07, 2022 | 25.13 | 25.22 | 24.00 | 24.09 | 60,679 | -1.04(-4.12%) |
Mar 04, 2022 | 27.57 | 27.86 | 24.56 | 25.13 | 125,000 | -2.45(-8.87%) |
Mar 03, 2022 | 28.70 | 28.70 | 27.20 | 27.57 | 43,307 | -0.56(-2.01%) |
Mar 02, 2022 | 27.48 | 28.28 | 27.10 | 28.14 | 42,237 | +0.94(+3.46%) |
Mar 01, 2022 | 27.95 | 28.23 | 26.92 | 27.20 | 39,646 | -0.75(-2.69%) |
Feb 28, 2022 | 27.76 | 28.52 | 27.57 | 27.95 | 52,137 | -0.38(-1.33%) |
Feb 25, 2022 | 29.46 | 28.80 | 27.67 | 28.33 | 59,367 | -0.94(-3.22%) |
Feb 24, 2022 | 26.54 | 29.36 | 26.35 | 29.27 | 73,658 | +1.32(+4.71%) |
Feb 23, 2022 | 29.46 | 29.97 | 27.95 | 27.95 | 51,284 | -1.22(-4.19%) |
Feb 22, 2022 | 29.46 | 30.30 | 28.61 | 29.17 | 83,443 | -0.66(-2.21%) |
Feb 18, 2022 | 29.83 | 0 | -1.22(-3.94%) | |||
Feb 17, 2022 | 31.62 | 31.90 | 30.77 | 31.06 | 34,757 | -0.85(-2.65%) |
Feb 16, 2022 | 31.34 | 32.09 | 31.20 | 31.90 | 26,408 | +0.09(+0.30%) |
Feb 15, 2022 | 30.12 | 31.90 | 30.04 | 31.81 | 48,358 | +2.16(+7.30%) |
Feb 14, 2022 | 30.96 | 31.01 | 29.55 | 29.65 | 52,551 | -1.32(-4.26%) |
Feb 11, 2022 | 30.40 | 31.42 | 30.40 | 30.96 | 57,882 | +0.38(+1.23%) |
Feb 10, 2022 | 29.74 | 30.96 | 29.17 | 30.59 | 76,751 | +0.19(+0.62%) |
Feb 09, 2022 | 28.70 | 30.68 | 28.70 | 30.40 | 79,742 | +1.69(+5.90%) |
Feb 08, 2022 | 26.35 | 28.85 | 26.35 | 28.70 | 89,367 | +2.82(+10.91%) |
Feb 07, 2022 | 25.13 | 26.07 | 24.94 | 25.88 | 59,906 | +1.32(+5.36%) |
Feb 04, 2022 | 24.00 | 24.85 | 23.53 | 24.56 | 48,566 | +0.66(+2.76%) |
Feb 03, 2022 | 24.56 | 23.53 | 23.90 | 89,128 | -1.04(-4.15%) | |
Feb 02, 2022 | 26.07 | 26.16 | 24.66 | 24.94 | 46,207 | -1.13(-4.33%) |
Feb 01, 2022 | 25.13 | 26.54 | 24.94 | 26.07 | 56,291 | +1.69(+6.95%) |
Jan 28, 2022 | 23.43 | 24.61 | 23.20 | 24.38 | 69,859 | +0.85(+3.60%) |
Jan 27, 2022 | 24.66 | 25.03 | 23.53 | 23.53 | 70,582 | -0.85(-3.47%) |
Jan 26, 2022 | 25.50 | 26.07 | 24.19 | 24.38 | 49,389 | -0.85(-3.36%) |
Jan 25, 2022 | 25.13 | 25.79 | 24.47 | 25.22 | 54,588 | -0.28(-1.11%) |
Jan 24, 2022 | 25.41 | 26.16 | 23.62 | 25.50 | 141,760 | -0.28(-1.09%) |
Jan 21, 2022 | 26.26 | 27.20 | 25.60 | 25.79 | 88,058 | -0.66(-2.49%) |
Jan 20, 2022 | 27.10 | 27.57 | 26.29 | 26.45 | 77,028 | -0.28(-1.06%) |
Jan 19, 2022 | 28.33 | 28.52 | 26.49 | 26.73 | 96,664 | -1.41(-5.02%) |
Jan 18, 2022 | 27.67 | 29.08 | 26.63 | 28.14 | 244,287 | +2.35(+9.12%) |
Jan 14, 2022 | 25.79 | 0 | +0.47(+1.86%) | |||
Jan 13, 2022 | 25.97 | 26.63 | 24.94 | 25.32 | 67,861 | -0.47(-1.82%) |
Jan 12, 2022 | 25.60 | 26.07 | 24.94 | 25.79 | 51,146 | +0.28(+1.11%) |
Jan 11, 2022 | 25.50 | 26.02 | 24.94 | 25.50 | 38,286 | +0.38(+1.50%) |
Jan 10, 2022 | 26.35 | 26.54 | 24.89 | 25.13 | 65,727 | -1.51(-5.65%) |
Jan 07, 2022 | 26.16 | 27.76 | 26.16 | 26.63 | 38,693 | +0.56(+2.17%) |
Jan 06, 2022 | 27.29 | 27.39 | 24.75 | 26.07 | 125,318 | -1.69(-6.10%) |
Jan 05, 2022 | 28.80 | 29.97 | 27.01 | 27.76 | 67,972 | -0.94(-3.28%) |
Jan 04, 2022 | 29.36 | 30.08 | 28.52 | 28.70 | 41,755 | -0.66(-2.24%) |
Jan 03, 2022 | 26.45 | 29.50 | 26.45 | 29.36 | 68,216 | +2.92(+11.03%) |
Dec 31, 2021 | 26.07 | 26.73 | 25.50 | 26.45 | 51,660 | +0.56(+2.18%) |
Dec 30, 2021 | 25.32 | 26.92 | 25.32 | 25.88 | 74,314 | +0.85(+3.38%) |
Dec 29, 2021 | 25.60 | 25.61 | 24.85 | 25.03 | 36,931 | -0.56(-2.21%) |
Dec 28, 2021 | 25.60 | 26.73 | 25.41 | 25.60 | 31,262 | -0.38(-1.45%) |
Dec 27, 2021 | 26.92 | 27.01 | 25.31 | 25.97 | 59,575 | -0.94(-3.50%) |
Dec 23, 2021 | 26.26 | 27.10 | 26.26 | 26.92 | 48,244 | +0.47(+1.78%) |
Dec 22, 2021 | 25.50 | 26.63 | 25.46 | 26.45 | 29,768 | +0.19(+0.72%) |
Dec 21, 2021 | 25.41 | 26.73 | 25.03 | 26.26 | 67,880 | +1.51(+6.08%) |
Dec 20, 2021 | 25.03 | 25.41 | 24.00 | 24.75 | 59,568 | -0.47(-1.87%) |
Dec 17, 2021 | 24.00 | 25.69 | 23.15 | 25.22 | 134,977 | +0.75(+3.08%) |
Dec 16, 2021 | 25.41 | 25.97 | 24.28 | 24.47 | 60,128 | -0.47(-1.89%) |
Dec 15, 2021 | 23.62 | 25.32 | 23.06 | 24.94 | 60,658 | +1.32(+5.58%) |
Dec 14, 2021 | 24.00 | 24.14 | 23.15 | 23.62 | 77,658 | +0.19(+0.80%) |
Dec 13, 2021 | 24.56 | 24.94 | 23.34 | 23.43 | 73,478 | -1.32(-5.32%) |
Dec 10, 2021 | 25.97 | 26.26 | 24.38 | 24.75 | 61,738 | -1.04(-4.01%) |
Dec 09, 2021 | 25.97 | 26.54 | 25.60 | 25.79 | 110,640 | -0.56(-2.14%) |
Dec 08, 2021 | 25.13 | 27.76 | 24.94 | 26.35 | 69,769 | +1.51(+6.06%) |
Dec 07, 2021 | 25.69 | 26.54 | 24.69 | 24.85 | 78,395 | +0.19(+0.76%) |
Dec 06, 2021 | 23.62 | 25.13 | 23.25 | 24.66 | 114,073 | +1.04(+4.38%) |
Dec 03, 2021 | 24.47 | 24.47 | 23.25 | 23.62 | 66,971 | -0.38(-1.57%) |
Dec 02, 2021 | 24.47 | 24.66 | 23.37 | 24.00 | 120,154 | -0.56(-2.30%) |
Dec 01, 2021 | 27.10 | 28.05 | 24.28 | 24.56 | 103,153 | -1.79(-6.79%) |
Nov 30, 2021 | 27.29 | 27.91 | 24.14 | 26.35 | 175,018 | -1.32(-4.76%) |
Nov 29, 2021 | 27.48 | 28.05 | 26.92 | 27.67 | 61,404 | +1.08(+4.07%) |
Nov 26, 2021 | 28.42 | 29.17 | 26.54 | 26.59 | 100,432 | -3.06(-10.32%) |
Nov 24, 2021 | 29.36 | 30.21 | 28.99 | 29.65 | 24,774 | +0.00(+0.00%) |
Nov 23, 2021 | 30.68 | 31.25 | 29.36 | 29.65 | 33,438 | -0.85(-2.78%) |
Nov 22, 2021 | 30.96 | 31.25 | 29.88 | 30.49 | 37,325 | -0.38(-1.22%) |
Nov 19, 2021 | 31.72 | 32.19 | 30.40 | 30.87 | 58,612 | -1.51(-4.65%) |
Nov 18, 2021 | 33.58 | 32.56 | 32.28 | 32.37 | 51,772 | -1.11(-3.32%) |
Nov 17, 2021 | 34.04 | 34.23 | 33.30 | 33.49 | 38,784 | -0.65(-1.90%) |
Nov 16, 2021 | 34.51 | 34.88 | 32.84 | 34.14 | 48,610 | -0.56(-1.60%) |
Nov 15, 2021 | 35.16 | 35.16 | 33.20 | 34.69 | 52,451 | -0.28(-0.80%) |
Nov 12, 2021 | 35.16 | 36.46 | 34.83 | 34.97 | 53,956 | -0.09(-0.26%) |
Nov 11, 2021 | 33.95 | 35.34 | 33.67 | 35.06 | 54,341 | +1.11(+3.28%) |
Nov 10, 2021 | 34.14 | 33.95 | 42,682 | -0.46(-1.35%) | ||
Nov 09, 2021 | 34.97 | 35.16 | 31.08 | 34.42 | 174,019 | -1.67(-4.63%) |
Nov 08, 2021 | 35.16 | 36.27 | 34.60 | 36.09 | 83,842 | +1.21(+3.46%) |
Nov 05, 2021 | 34.23 | 36.09 | 34.00 | 34.88 | 71,688 | +1.95(+5.92%) |
Nov 04, 2021 | 33.77 | 35.62 | 32.75 | 32.93 | 110,794 | +0.19(+0.57%) |
Nov 03, 2021 | 30.24 | 33.21 | 30.24 | 32.75 | 53,495 | +1.86(+6.01%) |
Nov 02, 2021 | 30.70 | 31.16 | 29.31 | 30.89 | 39,086 | +0.00(+0.00%) |
Nov 01, 2021 | 29.50 | 32.65 | 29.50 | 30.89 | 105,280 | +1.39(+4.72%) |
Oct 29, 2021 | 30.15 | 30.24 | 28.85 | 29.50 | 44,255 | -0.56(-1.85%) |
Oct 28, 2021 | 28.94 | 30.15 | 28.94 | 30.06 | 40,535 | +0.83(+2.86%) |
Oct 27, 2021 | 29.68 | 30.15 | 28.48 | 29.22 | 87,505 | -0.74(-2.48%) |
Oct 26, 2021 | 30.61 | 29.96 | 28,173 | -0.65(-2.12%) | ||
Oct 25, 2021 | 30.24 | 30.98 | 29.78 | 30.61 | 34,595 | +0.09(+0.30%) |
Oct 22, 2021 | 31.17 | 31.28 | 29.22 | 30.52 | 67,510 | -0.37(-1.20%) |
Oct 21, 2021 | 31.54 | 32.84 | 30.70 | 30.89 | 44,090 | -0.74(-2.35%) |
Oct 20, 2021 | 33.77 | 33.77 | 31.45 | 31.63 | 75,818 | -1.67(-5.01%) |
Oct 19, 2021 | 33.21 | 33.49 | 31.91 | 33.30 | 45,865 | -0.09(-0.28%) |
Oct 18, 2021 | 32.93 | 33.63 | 32.51 | 33.39 | 39,985 | +0.37(+1.12%) |
Oct 15, 2021 | 33.77 | 34.14 | 32.58 | 33.02 | 42,259 | -0.19(-0.56%) |
Oct 14, 2021 | 32.28 | 33.49 | 31.68 | 33.21 | 45,224 | +1.11(+3.47%) |
Oct 13, 2021 | 31.91 | 33.21 | 31.08 | 32.10 | 69,847 | -0.09(-0.29%) |
Oct 12, 2021 | 30.33 | 32.56 | 30.17 | 32.19 | 76,211 | +2.32(+7.76%) |
Oct 11, 2021 | 35.25 | 35.25 | 29.41 | 29.87 | 202,721 | -5.10(-14.59%) |
Oct 08, 2021 | 33.67 | 35.34 | 33.30 | 34.97 | 58,168 | +1.58(+4.72%) |
Oct 07, 2021 | 33.67 | 34.51 | 33.02 | 33.39 | 42,161 | +0.09(+0.28%) |
Oct 06, 2021 | 33.21 | 33.95 | 32.56 | 33.30 | 51,878 | -0.46(-1.37%) |
Oct 05, 2021 | 35.44 | 35.44 | 33.21 | 33.77 | 69,427 | -1.11(-3.19%) |
Oct 04, 2021 | 34.32 | 36.83 | 33.49 | 34.88 | 131,639 | +0.83(+2.45%) |
Oct 01, 2021 | 33.30 | 34.51 | 32.42 | 34.04 | 92,384 | +1.02(+3.09%) |
Sep 30, 2021 | 32.28 | 33.49 | 31.63 | 33.02 | 77,268 | +0.93(+2.89%) |
Sep 29, 2021 | 34.79 | 34.79 | 32.00 | 32.10 | 87,646 | -2.88(-8.22%) |
Sep 28, 2021 | 34.88 | 36.64 | 33.91 | 34.97 | 168,094 | -0.28(-0.79%) |
Sep 27, 2021 | 32.28 | 35.62 | 31.91 | 35.25 | 196,128 | +3.43(+10.79%) |
Sep 24, 2021 | 31.26 | 32.28 | 30.33 | 31.82 | 64,898 | +0.37(+1.18%) |
Sep 23, 2021 | 30.33 | 31.73 | 30.15 | 31.45 | 90,091 | +1.39(+4.63%) |
Sep 22, 2021 | 28.85 | 30.24 | 28.48 | 30.06 | 103,493 | +1.76(+6.23%) |
Sep 21, 2021 | 27.83 | 28.94 | 26.44 | 28.29 | 120,543 | +1.02(+3.74%) |
Sep 20, 2021 | 25.79 | 27.55 | 25.23 | 27.27 | 111,382 | +0.09(+0.34%) |
Sep 17, 2021 | 25.05 | 28.01 | 24.77 | 27.18 | 172,204 | +2.13(+8.52%) |
Sep 16, 2021 | 23.84 | 25.28 | 23.38 | 25.05 | 123,481 | +1.11(+4.65%) |
Sep 15, 2021 | 24.21 | 24.30 | 23.65 | 23.93 | 55,676 | -0.28(-1.15%) |
Sep 14, 2021 | 25.23 | 25.51 | 24.12 | 24.21 | 90,918 | -0.65(-2.61%) |
Sep 13, 2021 | 23.19 | 25.70 | 22.82 | 24.86 | 135,482 | +2.04(+8.94%) |
Sep 10, 2021 | 23.19 | 23.47 | 22.63 | 22.82 | 64,763 | -0.28(-1.20%) |
Sep 09, 2021 | 23.38 | 24.21 | 22.82 | 23.10 | 91,092 | -0.65(-2.73%) |
Sep 08, 2021 | 24.40 | 25.09 | 22.63 | 23.75 | 202,422 | +0.46(+1.99%) |
Sep 07, 2021 | 23.19 | 24.40 | 22.82 | 23.28 | 94,594 | +0.46(+2.03%) |
Sep 03, 2021 | 23.01 | 23.47 | 22.36 | 22.82 | 57,474 | -0.19(-0.81%) |
Sep 02, 2021 | 23.93 | 24.03 | 22.91 | 23.01 | 51,946 | -0.56(-2.36%) |