Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 33.25 | 34.37 | 32.61 | 33.47 | 1,308,502 | +0.13(+0.38%) |
Jun 29, 2022 | 36.44 | 36.57 | 33.25 | 33.34 | 1,399,192 | -3.11(-8.54%) |
Jun 28, 2022 | 35.64 | 36.63 | 34.54 | 36.46 | 1,694,837 | +0.97(+2.73%) |
Jun 27, 2022 | 34.29 | 36.40 | 34.01 | 35.49 | 1,029,685 | +1.72(+5.08%) |
Jun 24, 2022 | 33.31 | 34.09 | 32.47 | 33.77 | 1,586,576 | +0.94(+2.87%) |
Jun 23, 2022 | 35.63 | 35.79 | 31.86 | 32.83 | 1,716,510 | -2.10(-6.00%) |
Jun 22, 2022 | 34.55 | 35.17 | 33.69 | 34.93 | 1,201,381 | -1.30(-3.59%) |
Jun 21, 2022 | 33.75 | 36.92 | 33.75 | 36.23 | 1,856,514 | +3.16(+9.56%) |
Jun 17, 2022 | 34.50 | 35.47 | 31.62 | 33.06 | 2,475,418 | -1.13(-3.29%) |
Jun 16, 2022 | 34.67 | 35.24 | 33.51 | 34.19 | 1,405,604 | -1.28(-3.61%) |
Jun 15, 2022 | 34.26 | 35.80 | 33.97 | 35.47 | 1,628,687 | +0.84(+2.44%) |
Jun 14, 2022 | 34.44 | 35.90 | 33.96 | 34.62 | 1,608,062 | +1.20(+3.60%) |
Jun 13, 2022 | 34.45 | 35.14 | 33.15 | 33.42 | 1,745,111 | -2.49(-6.94%) |
Jun 10, 2022 | 33.97 | 36.23 | 33.97 | 35.91 | 1,364,195 | +1.45(+4.22%) |
Jun 09, 2022 | 35.76 | 35.89 | 33.84 | 34.46 | 1,291,757 | -1.75(-4.82%) |
Jun 08, 2022 | 35.49 | 36.56 | 35.12 | 36.21 | 1,508,682 | +0.65(+1.83%) |
Jun 07, 2022 | 34.31 | 35.91 | 33.98 | 35.56 | 1,440,242 | +0.78(+2.23%) |
Jun 06, 2022 | 34.63 | 35.62 | 34.26 | 34.78 | 1,157,016 | +0.25(+0.73%) |
Jun 03, 2022 | 34.11 | 34.86 | 33.31 | 34.53 | 1,526,277 | +0.40(+1.16%) |
Jun 02, 2022 | 33.87 | 35.78 | 33.40 | 34.13 | 3,004,494 | +0.36(+1.06%) |
Jun 01, 2022 | 32.54 | 34.58 | 32.43 | 33.77 | 2,827,349 | +1.72(+5.36%) |
May 31, 2022 | 33.46 | 33.50 | 31.43 | 32.05 | 1,423,254 | -0.49(-1.52%) |
May 27, 2022 | 31.04 | 33.06 | 30.99 | 32.55 | 1,940,024 | +1.52(+4.91%) |
May 26, 2022 | 30.81 | 31.37 | 28.72 | 31.03 | 1,787,642 | +0.38(+1.23%) |
May 25, 2022 | 29.62 | 31.30 | 29.62 | 30.65 | 2,106,393 | +1.11(+3.74%) |
May 24, 2022 | 29.61 | 30.38 | 29.28 | 29.54 | 1,457,965 | -0.42(-1.39%) |
May 23, 2022 | 28.42 | 30.32 | 28.37 | 29.96 | 1,717,460 | +1.71(+6.04%) |
May 20, 2022 | 28.27 | 29.27 | 27.96 | 28.25 | 1,275,988 | +0.02(+0.07%) |
May 19, 2022 | 27.89 | 28.89 | 27.61 | 28.23 | 1,137,722 | +0.09(+0.31%) |
May 18, 2022 | 28.32 | 28.69 | 27.47 | 28.15 | 944,322 | +0.32(+1.15%) |
May 17, 2022 | 29.00 | 29.00 | 27.24 | 27.83 | 1,181,666 | -0.72(-2.54%) |
May 16, 2022 | 27.71 | 29.38 | 27.71 | 28.55 | 2,372,702 | +1.15(+4.20%) |
May 13, 2022 | 25.51 | 27.60 | 25.51 | 27.40 | 1,663,960 | +2.46(+9.88%) |
May 12, 2022 | 25.13 | 25.55 | 23.61 | 24.94 | 1,496,527 | -0.51(-2.01%) |
May 11, 2022 | 24.96 | 26.00 | 24.79 | 25.45 | 1,399,156 | +0.52(+2.09%) |
May 10, 2022 | 23.85 | 25.27 | 23.69 | 24.93 | 1,427,012 | +1.74(+7.50%) |
May 09, 2022 | 25.11 | 25.11 | 22.83 | 23.19 | 1,720,446 | -2.64(-10.22%) |
May 06, 2022 | 25.81 | 25.85 | 24.92 | 25.83 | 1,064,648 | +0.40(+1.56%) |
May 05, 2022 | 25.74 | 25.96 | 24.50 | 25.43 | 1,345,937 | -0.25(-0.98%) |
May 04, 2022 | 26.16 | 26.97 | 24.61 | 25.68 | 2,301,655 | +0.05(+0.19%) |
May 03, 2022 | 24.95 | 26.18 | 24.95 | 25.63 | 1,830,881 | +0.69(+2.75%) |
May 02, 2022 | 24.00 | 25.00 | 23.88 | 24.95 | 1,894,122 | +1.04(+4.37%) |
Apr 29, 2022 | 24.31 | 24.49 | 23.55 | 23.90 | 1,440,996 | +0.05(+0.20%) |
Apr 28, 2022 | 23.20 | 24.18 | 22.15 | 23.85 | 1,858,934 | +0.95(+4.13%) |
Apr 27, 2022 | 21.75 | 23.05 | 21.70 | 22.91 | 1,735,666 | +1.54(+7.19%) |
Apr 26, 2022 | 20.19 | 21.63 | 19.77 | 21.37 | 1,480,161 | +1.46(+7.33%) |
Apr 25, 2022 | 19.99 | 20.11 | 18.99 | 19.91 | 1,356,301 | -0.86(-4.14%) |
Apr 22, 2022 | 20.82 | 21.69 | 20.49 | 20.77 | 729,803 | -0.05(-0.23%) |
Apr 21, 2022 | 21.64 | 21.98 | 20.52 | 20.82 | 824,781 | -0.64(-2.97%) |
Apr 20, 2022 | 21.53 | 21.65 | 20.93 | 21.46 | 721,226 | -0.03(-0.13%) |
Apr 19, 2022 | 21.71 | 22.11 | 21.42 | 21.49 | 986,202 | -0.46(-2.11%) |
Apr 18, 2022 | 22.13 | 22.24 | 21.41 | 21.95 | 671,738 | +0.01(+0.04%) |
Apr 14, 2022 | 21.80 | 22.02 | 21.41 | 21.94 | 561,502 | +0.17(+0.80%) |
Apr 13, 2022 | 21.68 | 22.08 | 21.47 | 21.77 | 923,537 | +0.39(+1.81%) |
Apr 12, 2022 | 21.24 | 21.43 | 20.71 | 21.38 | 760,688 | +0.45(+2.17%) |
Apr 11, 2022 | 20.97 | 21.30 | 20.48 | 20.93 | 767,108 | -0.30(-1.41%) |
Apr 08, 2022 | 21.16 | 21.59 | 20.95 | 21.23 | 1,012,357 | +0.23(+1.10%) |
Apr 07, 2022 | 20.52 | 21.02 | 20.20 | 20.99 | 892,468 | +0.55(+2.70%) |
Apr 06, 2022 | 20.30 | 21.07 | 20.09 | 20.44 | 791,846 | +0.16(+0.81%) |
Apr 05, 2022 | 21.04 | 21.42 | 20.18 | 20.28 | 807,154 | -0.56(-2.69%) |
Apr 04, 2022 | 20.96 | 21.57 | 20.44 | 20.84 | 1,342,940 | -0.14(-0.65%) |
Apr 01, 2022 | 20.78 | 21.65 | 20.54 | 20.97 | 1,351,201 | +0.31(+1.50%) |
Mar 31, 2022 | 19.94 | 20.95 | 19.91 | 20.66 | 1,095,750 | +0.56(+2.79%) |
Mar 30, 2022 | 19.44 | 20.16 | 19.43 | 20.10 | 1,129,794 | +0.72(+3.74%) |
Mar 29, 2022 | 19.05 | 19.62 | 18.16 | 19.38 | 1,117,039 | -0.30(-1.52%) |
Mar 28, 2022 | 19.58 | 20.18 | 19.32 | 19.68 | 941,507 | -0.27(-1.36%) |
Mar 25, 2022 | 19.18 | 20.09 | 18.91 | 19.95 | 1,062,314 | +0.63(+3.25%) |
Mar 24, 2022 | 19.75 | 19.75 | 19.21 | 19.32 | 785,042 | -0.43(-2.15%) |
Mar 23, 2022 | 19.22 | 19.77 | 19.07 | 19.75 | 1,165,904 | +0.62(+3.23%) |
Mar 22, 2022 | 19.19 | 19.49 | 18.85 | 19.13 | 1,114,141 | -0.09(-0.45%) |
Mar 21, 2022 | 18.80 | 19.46 | 18.80 | 19.22 | 1,710,670 | +0.63(+3.38%) |
Mar 18, 2022 | 17.58 | 18.72 | 17.24 | 18.59 | 1,756,487 | +1.00(+5.66%) |
Mar 17, 2022 | 17.12 | 17.73 | 17.00 | 17.59 | 646,363 | +0.61(+3.59%) |
Mar 16, 2022 | 16.87 | 17.62 | 16.56 | 16.98 | 757,512 | +0.09(+0.51%) |
Mar 15, 2022 | 16.32 | 17.13 | 15.85 | 16.90 | 964,970 | +0.50(+3.07%) |
Mar 14, 2022 | 17.20 | 17.27 | 16.16 | 16.39 | 1,217,895 | -1.08(-6.19%) |
Mar 11, 2022 | 17.63 | 18.22 | 17.30 | 17.48 | 689,028 | -0.28(-1.58%) |
Mar 10, 2022 | 17.48 | 18.08 | 17.42 | 17.76 | 779,487 | +0.16(+0.93%) |
Mar 09, 2022 | 17.78 | 18.25 | 17.18 | 17.59 | 1,501,217 | -0.44(-2.47%) |
Mar 08, 2022 | 17.98 | 18.23 | 17.16 | 18.04 | 1,401,667 | +0.04(+0.21%) |
Mar 07, 2022 | 18.46 | 18.98 | 17.83 | 18.00 | 1,682,432 | -0.42(-2.26%) |
Mar 04, 2022 | 17.87 | 18.43 | 17.37 | 18.41 | 1,075,198 | +0.40(+2.20%) |
Mar 03, 2022 | 17.87 | 18.26 | 17.36 | 18.02 | 1,600,185 | +0.98(+5.73%) |
Mar 02, 2022 | 17.17 | 17.58 | 16.83 | 17.04 | 849,293 | -0.06(-0.34%) |
Mar 01, 2022 | 16.84 | 17.27 | 16.21 | 17.10 | 1,138,137 | +0.39(+2.31%) |
Feb 28, 2022 | 16.80 | 17.63 | 16.54 | 16.71 | 1,525,226 | +0.14(+0.87%) |
Feb 25, 2022 | 16.52 | 16.58 | 16.24 | 16.57 | 835,234 | +0.13(+0.82%) |
Feb 24, 2022 | 14.90 | 16.74 | 14.77 | 16.43 | 1,893,545 | +1.19(+7.82%) |
Feb 23, 2022 | 15.72 | 15.76 | 15.16 | 15.24 | 537,610 | -0.40(-2.58%) |
Feb 22, 2022 | 15.12 | 15.69 | 15.05 | 15.64 | 963,890 | +0.57(+3.76%) |
Feb 18, 2022 | 15.08 | 0 | -0.57(-3.62%) | |||
Feb 17, 2022 | 15.59 | 15.85 | 15.39 | 15.64 | 691,282 | +0.00(+0.00%) |
Feb 16, 2022 | 15.33 | 15.67 | 15.29 | 15.64 | 829,854 | +0.37(+2.45%) |
Feb 15, 2022 | 14.65 | 15.38 | 14.30 | 15.27 | 1,037,604 | +0.58(+3.92%) |
Feb 14, 2022 | 14.94 | 15.47 | 14.42 | 14.69 | 1,052,536 | -0.29(-1.92%) |
Feb 11, 2022 | 14.65 | 15.36 | 14.55 | 14.98 | 1,296,346 | +0.43(+2.97%) |
Feb 10, 2022 | 14.11 | 14.84 | 14.03 | 14.55 | 830,625 | +0.49(+3.49%) |
Feb 09, 2022 | 13.93 | 14.10 | 13.75 | 14.06 | 551,109 | +0.18(+1.32%) |
Feb 08, 2022 | 13.95 | 14.19 | 13.73 | 13.88 | 519,635 | -0.15(-1.10%) |
Feb 07, 2022 | 13.29 | 14.33 | 13.27 | 14.03 | 850,974 | +0.65(+4.89%) |
Feb 04, 2022 | 13.54 | 13.56 | 13.16 | 13.38 | 1,024,368 | +0.05(+0.36%) |
Feb 03, 2022 | 13.62 | 13.31 | 13.33 | 807,709 | -0.44(-3.21%) | |
Feb 02, 2022 | 13.98 | 14.15 | 13.65 | 13.77 | 793,640 | -0.23(-1.65%) |
Feb 01, 2022 | 13.16 | 14.11 | 13.12 | 14.00 | 1,243,768 | +0.92(+7.05%) |
Jan 31, 2022 | 12.71 | 13.20 | 13.08 | 1,379,005 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.94 | 13.43 | 12.59 | 13.06 | 977,825 | +0.13(+1.04%) |
Jan 27, 2022 | 12.85 | 13.17 | 12.40 | 12.93 | 1,692,111 | +0.76(+6.24%) |
Jan 26, 2022 | 12.29 | 12.68 | 12.11 | 12.17 | 1,006,248 | +0.06(+0.48%) |
Jan 25, 2022 | 11.11 | 12.23 | 11.01 | 12.11 | 973,934 | +0.66(+5.79%) |
Jan 24, 2022 | 11.05 | 11.51 | 10.59 | 11.45 | 1,498,212 | +0.12(+1.02%) |
Jan 21, 2022 | 11.85 | 12.10 | 11.30 | 11.33 | 1,724,849 | -0.79(-6.50%) |
Jan 20, 2022 | 12.49 | 12.91 | 12.11 | 12.12 | 1,597,269 | +0.11(+0.88%) |
Jan 19, 2022 | 11.99 | 12.40 | 11.95 | 12.01 | 1,266,768 | +0.05(+0.40%) |
Jan 18, 2022 | 12.44 | 12.49 | 11.93 | 11.96 | 1,013,293 | -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 | 1,137,390 | -0.42(-3.31%) |
Jan 12, 2022 | 12.97 | 13.09 | 12.60 | 12.79 | 470,182 | -0.06(-0.45%) |
Jan 11, 2022 | 12.37 | 13.06 | 12.35 | 12.85 | 575,185 | +0.50(+4.05%) |
Jan 10, 2022 | 12.57 | 12.69 | 12.19 | 12.35 | 396,805 | -0.27(-2.13%) |
Jan 07, 2022 | 12.44 | 12.72 | 12.33 | 12.62 | 532,418 | +0.29(+2.34%) |
Jan 06, 2022 | 12.68 | 12.93 | 12.32 | 12.33 | 706,444 | -0.15(-1.23%) |
Jan 05, 2022 | 13.30 | 13.59 | 12.42 | 12.48 | 1,188,259 | -0.78(-5.87%) |
Jan 04, 2022 | 13.45 | 13.76 | 13.18 | 13.26 | 883,688 | -0.14(-1.07%) |
Jan 03, 2022 | 12.60 | 13.45 | 12.59 | 13.41 | 1,371,137 | +1.10(+8.90%) |
Dec 31, 2021 | 11.98 | 12.34 | 11.83 | 12.31 | 836,702 | +0.20(+1.67%) |
Dec 30, 2021 | 12.30 | 12.53 | 12.11 | 12.11 | 968,893 | -0.15(-1.25%) |
Dec 29, 2021 | 12.50 | 12.54 | 12.17 | 12.26 | 1,139,464 | -0.34(-2.67%) |
Dec 28, 2021 | 12.34 | 12.72 | 12.34 | 12.60 | 780,589 | +0.26(+2.10%) |
Dec 27, 2021 | 12.61 | 12.62 | 12.24 | 12.34 | 757,989 | -0.38(-3.02%) |
Dec 23, 2021 | 12.88 | 13.02 | 12.42 | 12.72 | 881,243 | -0.18(-1.41%) |
Dec 22, 2021 | 12.52 | 12.97 | 12.26 | 12.91 | 847,107 | +0.37(+2.99%) |
Dec 21, 2021 | 12.01 | 12.65 | 11.96 | 12.53 | 1,047,313 | +0.70(+5.93%) |
Dec 20, 2021 | 11.68 | 11.88 | 11.39 | 11.83 | 1,117,392 | -0.15(-1.28%) |
Dec 17, 2021 | 11.56 | 12.24 | 11.42 | 11.98 | 1,129,161 | +0.06(+0.48%) |
Dec 16, 2021 | 12.73 | 12.78 | 11.73 | 11.93 | 1,261,264 | -0.62(-4.98%) |
Dec 15, 2021 | 11.96 | 12.59 | 11.76 | 12.55 | 1,463,525 | +0.60(+4.98%) |
Dec 14, 2021 | 12.00 | 12.34 | 11.84 | 11.95 | 1,057,763 | -0.13(-1.11%) |
Dec 13, 2021 | 12.84 | 13.02 | 12.07 | 12.09 | 937,838 | -1.01(-7.70%) |
Dec 10, 2021 | 13.16 | 13.32 | 12.78 | 13.10 | 578,060 | +0.02(+0.15%) |
Dec 09, 2021 | 12.97 | 13.17 | 12.67 | 13.08 | 1,028,868 | -0.09(-0.66%) |
Dec 08, 2021 | 12.77 | 13.43 | 12.67 | 13.17 | 1,088,806 | +0.54(+4.26%) |
Dec 07, 2021 | 12.20 | 12.73 | 12.20 | 12.63 | 1,245,013 | +0.75(+6.31%) |
Dec 06, 2021 | 11.39 | 12.06 | 11.05 | 11.88 | 2,278,498 | +0.63(+5.64%) |
Dec 03, 2021 | 12.13 | 12.27 | 11.21 | 11.24 | 2,072,043 | -1.03(-8.38%) |
Dec 02, 2021 | 12.30 | 12.49 | 11.96 | 12.27 | 1,525,247 | +0.24(+2.00%) |
Dec 01, 2021 | 13.41 | 13.46 | 11.93 | 12.03 | 2,102,669 | -1.23(-9.27%) |
Nov 30, 2021 | 13.19 | 13.39 | 12.97 | 13.26 | 903,014 | -0.16(-1.21%) |
Nov 29, 2021 | 14.11 | 14.32 | 13.39 | 13.42 | 607,852 | -0.31(-2.29%) |
Nov 26, 2021 | 13.74 | 13.78 | 13.20 | 13.74 | 982,991 | -0.87(-5.94%) |
Nov 24, 2021 | 14.01 | 14.76 | 13.85 | 14.61 | 486,205 | +0.51(+3.58%) |
Nov 23, 2021 | 14.44 | 14.55 | 13.98 | 14.10 | 514,191 | -0.21(-1.47%) |
Nov 22, 2021 | 14.30 | 14.51 | 14.01 | 14.31 | 1,114,394 | -0.12(-0.86%) |
Nov 19, 2021 | 14.79 | 14.87 | 14.25 | 14.43 | 1,225,357 | -0.66(-4.36%) |
Nov 18, 2021 | 15.35 | 15.10 | 14.93 | 15.09 | 814,696 | -0.30(-1.92%) |
Nov 17, 2021 | 15.55 | 15.88 | 15.30 | 15.39 | 619,187 | -0.34(-2.18%) |
Nov 16, 2021 | 15.78 | 15.98 | 15.30 | 15.73 | 707,570 | -0.18(-1.14%) |
Nov 15, 2021 | 17.22 | 17.23 | 15.89 | 15.91 | 1,307,657 | -1.53(-8.75%) |
Nov 12, 2021 | 16.37 | 17.69 | 16.07 | 17.44 | 1,169,796 | +0.76(+4.57%) |
Nov 11, 2021 | 15.07 | 16.92 | 15.07 | 16.67 | 1,672,859 | +1.78(+11.97%) |
Nov 10, 2021 | 15.62 | 14.89 | 1,066,713 | -0.74(-4.76%) | ||
Nov 09, 2021 | 15.75 | 15.81 | 15.31 | 15.64 | 649,488 | +0.20(+1.30%) |
Nov 08, 2021 | 16.03 | 16.28 | 15.37 | 15.44 | 495,616 | -0.51(-3.17%) |
Nov 05, 2021 | 16.44 | 16.46 | 15.77 | 15.94 | 408,446 | -0.17(-1.07%) |
Nov 04, 2021 | 16.52 | 16.96 | 15.68 | 16.11 | 571,929 | -0.09(-0.53%) |
Nov 03, 2021 | 15.41 | 16.32 | 15.25 | 16.20 | 615,980 | +0.74(+4.81%) |
Nov 02, 2021 | 15.98 | 15.98 | 15.41 | 15.45 | 716,885 | -0.62(-3.86%) |
Nov 01, 2021 | 15.45 | 16.18 | 15.78 | 16.07 | 599,432 | +0.80(+5.24%) |
Oct 29, 2021 | 15.40 | 15.50 | 15.02 | 15.27 | 500,889 | -0.11(-0.74%) |
Oct 28, 2021 | 15.20 | 15.72 | 15.03 | 15.39 | 508,372 | +0.34(+2.28%) |
Oct 27, 2021 | 15.54 | 15.61 | 14.84 | 15.04 | 814,951 | -0.53(-3.43%) |
Oct 26, 2021 | 16.31 | 15.58 | 15.58 | 748,693 | -1.02(-6.15%) | |
Oct 25, 2021 | 16.52 | 16.83 | 16.35 | 16.60 | 396,781 | +0.13(+0.81%) |
Oct 22, 2021 | 16.42 | 16.52 | 16.08 | 16.46 | 458,616 | +0.16(+0.99%) |
Oct 21, 2021 | 17.17 | 17.34 | 16.25 | 16.30 | 768,539 | -1.11(-6.35%) |
Oct 20, 2021 | 17.36 | 17.49 | 16.69 | 17.41 | 668,545 | +0.05(+0.27%) |
Oct 19, 2021 | 16.98 | 17.62 | 16.97 | 17.36 | 875,957 | +0.69(+4.12%) |
Oct 18, 2021 | 15.81 | 16.75 | 15.79 | 16.67 | 905,764 | +0.84(+5.30%) |
Oct 15, 2021 | 16.48 | 16.75 | 15.78 | 15.84 | 1,450,956 | -0.14(-0.89%) |
Oct 14, 2021 | 17.20 | 17.27 | 15.75 | 15.98 | 2,743,716 | -0.88(-5.20%) |
Oct 13, 2021 | 16.72 | 16.98 | 16.58 | 16.86 | 702,997 | -0.17(-1.01%) |
Oct 12, 2021 | 17.03 | 17.17 | 16.73 | 17.03 | 527,134 | -0.10(-0.61%) |
Oct 11, 2021 | 17.48 | 17.92 | 17.06 | 17.13 | 787,395 | -0.12(-0.72%) |
Oct 08, 2021 | 17.51 | 17.85 | 17.15 | 17.26 | 357,596 | -0.27(-1.52%) |
Oct 07, 2021 | 17.78 | 17.94 | 17.48 | 17.52 | 482,705 | -0.10(-0.54%) |
Oct 06, 2021 | 17.65 | 17.95 | 17.28 | 17.62 | 557,829 | -0.58(-3.20%) |
Oct 05, 2021 | 18.11 | 18.90 | 17.89 | 18.20 | 781,529 | +0.34(+1.92%) |
Oct 04, 2021 | 18.59 | 18.92 | 17.71 | 17.86 | 1,160,248 | -0.66(-3.55%) |
Oct 01, 2021 | 17.98 | 18.92 | 17.92 | 18.51 | 1,219,102 | +0.84(+4.75%) |
Sep 30, 2021 | 17.27 | 17.93 | 16.90 | 17.68 | 962,148 | +0.32(+1.87%) |
Sep 29, 2021 | 17.41 | 17.59 | 16.89 | 17.35 | 853,089 | -0.03(-0.16%) |
Sep 28, 2021 | 17.35 | 17.70 | 16.82 | 17.38 | 1,241,096 | +0.23(+1.33%) |
Sep 27, 2021 | 16.37 | 17.32 | 16.35 | 17.15 | 1,488,859 | +1.41(+8.96%) |
Sep 24, 2021 | 15.07 | 15.80 | 14.93 | 15.74 | 730,386 | +0.69(+4.56%) |
Sep 23, 2021 | 15.25 | 15.34 | 14.75 | 15.05 | 713,404 | -0.02(-0.13%) |
Sep 22, 2021 | 14.76 | 15.21 | 14.76 | 15.07 | 460,523 | +0.68(+4.70%) |
Sep 21, 2021 | 14.38 | 14.67 | 14.21 | 14.40 | 529,368 | +0.27(+1.89%) |
Sep 20, 2021 | 14.73 | 14.82 | 13.96 | 14.13 | 1,471,611 | -1.20(-7.84%) |
Sep 17, 2021 | 15.49 | 15.59 | 15.19 | 15.33 | 597,382 | -0.21(-1.35%) |
Sep 16, 2021 | 15.62 | 15.77 | 15.26 | 15.54 | 681,621 | -0.09(-0.55%) |
Sep 15, 2021 | 15.25 | 15.69 | 15.25 | 15.63 | 480,543 | +0.44(+2.89%) |
Sep 14, 2021 | 15.98 | 15.98 | 15.08 | 15.19 | 597,348 | -0.49(-3.10%) |
Sep 13, 2021 | 15.54 | 15.95 | 15.44 | 15.67 | 567,230 | +0.32(+2.11%) |
Sep 10, 2021 | 16.09 | 16.11 | 15.27 | 15.35 | 654,683 | -0.50(-3.13%) |
Sep 09, 2021 | 15.77 | 16.28 | 15.59 | 15.85 | 650,134 | +0.23(+1.47%) |
Sep 08, 2021 | 16.38 | 16.64 | 15.51 | 15.62 | 977,656 | -0.96(-5.81%) |
Sep 07, 2021 | 16.25 | 16.84 | 16.19 | 16.58 | 655,019 | +0.34(+2.10%) |
Sep 03, 2021 | 16.31 | 16.33 | 15.84 | 16.24 | 599,742 | -0.15(-0.92%) |
Sep 02, 2021 | 16.36 | 16.71 | 16.23 | 16.39 | 690,068 | +0.09(+0.58%) |
Sep 01, 2021 | 15.44 | 16.36 | 15.33 | 16.29 | 1,400,764 | +0.93(+6.05%) |
Aug 31, 2021 | 14.84 | 15.37 | 14.83 | 15.37 | 783,706 | +0.46(+3.05%) |
Aug 30, 2021 | 15.17 | 15.53 | 14.80 | 14.91 | 831,103 | -0.03(-0.19%) |
Aug 27, 2021 | 14.47 | 14.95 | 14.33 | 14.94 | 724,133 | +0.60(+4.16%) |
Aug 26, 2021 | 14.61 | 14.73 | 14.26 | 14.34 | 433,501 | -0.27(-1.82%) |
Aug 25, 2021 | 14.74 | 14.74 | 14.34 | 14.61 | 397,295 | -0.02(-0.13%) |
Aug 24, 2021 | 14.70 | 14.87 | 14.45 | 14.63 | 445,290 | +0.11(+0.78%) |
Aug 23, 2021 | 13.94 | 14.51 | 13.94 | 14.51 | 562,637 | +0.73(+5.30%) |
Aug 20, 2021 | 13.57 | 13.91 | 13.56 | 13.78 | 529,536 | +0.09(+0.62%) |
Aug 19, 2021 | 14.17 | 14.26 | 13.51 | 13.70 | 826,809 | -0.57(-3.99%) |
Aug 18, 2021 | 14.74 | 14.97 | 14.24 | 14.27 | 692,257 | -0.31(-2.15%) |
Aug 17, 2021 | 14.32 | 14.91 | 14.29 | 14.58 | 710,863 | -0.01(-0.07%) |
Aug 16, 2021 | 14.41 | 14.76 | 14.31 | 14.59 | 779,449 | +0.02(+0.13%) |
Aug 13, 2021 | 14.88 | 14.92 | 14.42 | 14.57 | 956,354 | -0.29(-1.98%) |
Aug 12, 2021 | 14.89 | 14.95 | 14.36 | 14.86 | 1,217,374 | +0.06(+0.38%) |
Aug 11, 2021 | 14.17 | 14.86 | 14.16 | 14.81 | 1,189,530 | +0.73(+5.19%) |
Aug 10, 2021 | 13.75 | 14.20 | 13.55 | 14.08 | 741,974 | +0.43(+3.13%) |
Aug 09, 2021 | 13.94 | 14.13 | 13.56 | 13.65 | 1,020,327 | -0.50(-3.55%) |
Aug 06, 2021 | 13.46 | 14.31 | 13.37 | 14.15 | 2,315,443 | +0.97(+7.33%) |
Aug 05, 2021 | 14.78 | 15.15 | 12.95 | 13.19 | 3,335,948 | -1.37(-9.44%) |
Aug 04, 2021 | 15.05 | 15.18 | 14.34 | 14.56 | 1,456,810 | -0.80(-5.19%) |
Aug 03, 2021 | 15.38 | 15.47 | 14.64 | 15.36 | 1,391,202 | -0.27(-1.70%) |
Aug 02, 2021 | 15.63 | 16.06 | 15.39 | 15.62 | 646,486 | +0.12(+0.79%) |
Jul 30, 2021 | 15.67 | 16.11 | 15.32 | 15.50 | 779,747 | -0.33(-2.10%) |
Jul 29, 2021 | 16.05 | 16.14 | 15.59 | 15.83 | 623,350 | +0.01(+0.06%) |
Jul 28, 2021 | 15.83 | 16.06 | 15.56 | 15.82 | 565,515 | +0.25(+1.58%) |
Jul 27, 2021 | 15.51 | 15.68 | 15.05 | 15.57 | 724,664 | -0.26(-1.62%) |
Jul 26, 2021 | 15.56 | 16.34 | 15.54 | 15.83 | 555,229 | +0.27(+1.71%) |
Jul 23, 2021 | 16.23 | 16.23 | 15.46 | 15.56 | 762,498 | -0.30(-1.91%) |
Jul 22, 2021 | 16.63 | 16.73 | 15.75 | 15.87 | 980,855 | -0.68(-4.12%) |
Jul 21, 2021 | 15.93 | 16.76 | 15.91 | 16.55 | 1,175,727 | +0.79(+4.99%) |
Jul 20, 2021 | 15.64 | 15.93 | 15.27 | 15.76 | 956,755 | +0.09(+0.61%) |
Jul 19, 2021 | 15.09 | 15.68 | 14.99 | 15.67 | 1,405,642 | +0.03(+0.18%) |
Jul 16, 2021 | 17.05 | 17.13 | 15.56 | 15.64 | 1,384,412 | -0.99(-5.93%) |
Jul 15, 2021 | 16.73 | 17.13 | 16.55 | 16.63 | 1,040,260 | -0.50(-2.93%) |
Jul 14, 2021 | 17.46 | 18.12 | 17.03 | 17.13 | 1,142,787 | -0.03(-0.17%) |
Jul 13, 2021 | 18.45 | 18.45 | 17.12 | 17.16 | 2,153,447 | -1.39(-7.51%) |
Jul 12, 2021 | 18.84 | 18.98 | 18.38 | 18.55 | 852,922 | -0.67(-3.50%) |
Jul 09, 2021 | 18.96 | 19.23 | 18.80 | 19.22 | 484,660 | +0.49(+2.63%) |
Jul 08, 2021 | 18.39 | 18.96 | 18.34 | 18.73 | 838,542 | -0.14(-0.75%) |
Jul 07, 2021 | 20.11 | 20.32 | 18.63 | 18.87 | 2,196,953 | -1.35(-6.66%) |
Jul 06, 2021 | 20.53 | 20.62 | 19.93 | 20.22 | 737,249 | -0.09(-0.42%) |
Jul 02, 2021 | 20.48 | 20.58 | 19.88 | 20.30 | 877,386 | -0.17(-0.83%) |