Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 8.440 | 9.089 | 8.430 | 8.860 | 444,340 | +0.23(+2.67%) |
Sep 29, 2022 | 9.180 | 9.180 | 8.580 | 8.630 | 183,905 | -0.53(-5.79%) |
Sep 28, 2022 | 9.000 | 9.530 | 8.700 | 9.160 | 249,767 | +0.11(+1.22%) |
Sep 27, 2022 | 9.250 | 9.370 | 9.010 | 9.050 | 388,978 | +0.00(+0.00%) |
Sep 26, 2022 | 8.890 | 9.240 | 8.370 | 9.050 | 470,546 | +0.18(+2.03%) |
Sep 23, 2022 | 8.550 | 8.910 | 8.370 | 8.870 | 857,980 | -0.16(-1.77%) |
Sep 22, 2022 | 9.500 | 9.600 | 9.020 | 9.030 | 1,090,280 | -0.47(-4.95%) |
Sep 21, 2022 | 10.50 | 10.50 | 9.395 | 9.500 | 507,177 | -1.44(-13.16%) |
Sep 20, 2022 | 10.71 | 11.04 | 10.63 | 10.94 | 584,354 | -0.01(-0.09%) |
Sep 19, 2022 | 11.83 | 11.88 | 10.89 | 10.95 | 684,440 | -1.15(-9.50%) |
Sep 16, 2022 | 11.94 | 12.42 | 11.93 | 12.10 | 728,190 | +0.03(+0.25%) |
Sep 15, 2022 | 12.88 | 12.88 | 11.93 | 12.07 | 520,543 | -1.16(-8.77%) |
Sep 14, 2022 | 12.84 | 13.38 | 12.84 | 13.23 | 272,028 | -0.11(-0.82%) |
Sep 13, 2022 | 13.51 | 13.68 | 13.02 | 13.34 | 253,212 | -1.01(-7.04%) |
Sep 12, 2022 | 14.22 | 14.49 | 13.99 | 14.35 | 193,898 | +0.38(+2.72%) |
Sep 09, 2022 | 13.15 | 14.14 | 13.05 | 13.97 | 366,971 | +0.83(+6.32%) |
Sep 08, 2022 | 12.32 | 13.22 | 12.32 | 13.14 | 823,349 | +0.70(+5.63%) |
Sep 07, 2022 | 12.23 | 12.60 | 12.11 | 12.44 | 345,522 | +0.26(+2.13%) |
Sep 06, 2022 | 12.51 | 12.64 | 12.11 | 12.18 | 297,278 | -0.72(-5.58%) |
Sep 02, 2022 | 12.98 | 13.08 | 12.83 | 12.90 | 171,024 | -0.13(-1.00%) |
Sep 01, 2022 | 12.67 | 13.06 | 12.51 | 13.03 | 222,507 | +0.17(+1.32%) |
Aug 31, 2022 | 12.69 | 13.02 | 12.65 | 12.86 | 226,352 | +0.48(+3.88%) |
Aug 30, 2022 | 12.13 | 12.50 | 12.13 | 12.38 | 165,538 | +0.20(+1.64%) |
Aug 29, 2022 | 12.15 | 12.61 | 12.00 | 12.18 | 145,294 | -0.23(-1.85%) |
Aug 26, 2022 | 13.37 | 13.56 | 12.34 | 12.41 | 161,550 | -0.66(-5.05%) |
Aug 25, 2022 | 12.88 | 13.20 | 12.54 | 13.07 | 136,775 | +0.52(+4.14%) |
Aug 24, 2022 | 12.22 | 12.71 | 12.16 | 12.55 | 102,921 | +0.24(+1.95%) |
Aug 23, 2022 | 12.22 | 12.49 | 12.08 | 12.31 | 139,631 | -0.41(-3.22%) |
Aug 22, 2022 | 12.80 | 13.26 | 12.69 | 12.72 | 108,164 | -0.30(-2.30%) |
Aug 19, 2022 | 13.01 | 13.88 | 12.95 | 13.02 | 102,483 | -0.25(-1.88%) |
Aug 18, 2022 | 13.20 | 13.51 | 12.63 | 13.27 | 142,580 | +0.06(+0.45%) |
Aug 17, 2022 | 13.33 | 13.68 | 13.00 | 13.21 | 145,440 | -0.44(-3.22%) |
Aug 16, 2022 | 13.70 | 13.92 | 13.41 | 13.65 | 152,374 | -0.24(-1.73%) |
Aug 15, 2022 | 13.77 | 13.94 | 13.76 | 13.89 | 203,782 | +0.03(+0.22%) |
Aug 12, 2022 | 13.81 | 13.94 | 13.05 | 13.86 | 141,190 | +0.00(+0.00%) |
Aug 11, 2022 | 14.37 | 14.37 | 13.62 | 13.86 | 224,630 | -0.28(-1.98%) |
Aug 10, 2022 | 14.06 | 14.48 | 13.94 | 14.14 | 293,661 | +0.48(+3.51%) |
Aug 09, 2022 | 13.90 | 13.90 | 12.90 | 13.66 | 277,916 | -0.27(-1.94%) |
Aug 08, 2022 | 14.30 | 15.04 | 13.88 | 13.93 | 337,103 | +0.05(+0.36%) |
Aug 05, 2022 | 13.67 | 14.01 | 13.47 | 13.88 | 225,843 | +0.60(+4.52%) |
Aug 04, 2022 | 12.41 | 13.48 | 12.41 | 13.28 | 240,018 | +0.94(+7.62%) |
Aug 03, 2022 | 11.96 | 12.51 | 11.70 | 12.34 | 526,227 | +0.45(+3.78%) |
Aug 02, 2022 | 11.85 | 12.34 | 11.70 | 11.89 | 309,412 | -0.18(-1.49%) |
Aug 01, 2022 | 12.99 | 12.99 | 11.61 | 12.07 | 472,416 | -1.00(-7.65%) |
Jul 29, 2022 | 12.58 | 13.27 | 12.43 | 13.07 | 549,435 | +0.37(+2.91%) |
Jul 28, 2022 | 12.67 | 12.90 | 12.16 | 12.70 | 260,673 | +0.03(+0.24%) |
Jul 27, 2022 | 12.70 | 13.21 | 12.32 | 12.67 | 115,638 | +0.04(+0.32%) |
Jul 26, 2022 | 12.57 | 12.82 | 12.40 | 12.63 | 126,853 | +0.24(+1.94%) |
Jul 25, 2022 | 12.46 | 12.49 | 12.11 | 12.39 | 107,189 | -0.14(-1.12%) |
Jul 22, 2022 | 13.37 | 13.37 | 12.46 | 12.53 | 137,452 | -0.97(-7.19%) |
Jul 21, 2022 | 13.02 | 13.53 | 12.95 | 13.50 | 558,080 | +0.73(+5.72%) |
Jul 20, 2022 | 12.84 | 13.54 | 12.57 | 12.77 | 229,921 | +0.06(+0.47%) |
Jul 19, 2022 | 12.32 | 12.85 | 12.26 | 12.71 | 186,768 | +0.12(+0.95%) |
Jul 18, 2022 | 13.53 | 13.53 | 12.45 | 12.59 | 391,899 | -0.49(-3.75%) |
Jul 15, 2022 | 13.00 | 13.21 | 12.61 | 13.08 | 177,700 | -0.09(-0.68%) |
Jul 14, 2022 | 13.35 | 13.61 | 13.10 | 13.17 | 165,827 | -0.30(-2.23%) |
Jul 13, 2022 | 13.09 | 13.88 | 13.01 | 13.47 | 340,786 | +0.07(+0.52%) |
Jul 12, 2022 | 14.53 | 14.83 | 13.25 | 13.40 | 382,303 | -1.60(-10.67%) |
Jul 11, 2022 | 15.01 | 15.32 | 14.56 | 15.00 | 473,916 | -0.52(-3.35%) |
Jul 08, 2022 | 14.88 | 15.66 | 14.63 | 15.52 | 684,160 | +0.64(+4.30%) |
Jul 07, 2022 | 14.18 | 15.01 | 14.18 | 14.88 | 261,681 | +0.81(+5.76%) |
Jul 06, 2022 | 14.15 | 14.85 | 13.81 | 14.07 | 616,998 | -0.52(-3.56%) |
Jul 05, 2022 | 13.13 | 15.28 | 13.13 | 14.59 | 806,704 | +1.14(+8.48%) |
Jul 01, 2022 | 12.72 | 13.48 | 12.52 | 13.45 | 346,724 | +0.81(+6.41%) |
Jun 30, 2022 | 12.04 | 12.67 | 11.74 | 12.64 | 724,434 | +0.03(+0.24%) |
Jun 29, 2022 | 12.55 | 12.91 | 12.30 | 12.61 | 560,086 | -0.69(-5.19%) |
Jun 28, 2022 | 13.28 | 13.40 | 12.80 | 13.30 | 707,912 | +0.08(+0.61%) |
Jun 27, 2022 | 13.01 | 13.26 | 12.76 | 13.22 | 367,720 | +0.21(+1.61%) |
Jun 24, 2022 | 12.85 | 13.14 | 12.63 | 13.01 | 279,375 | +0.60(+4.83%) |
Jun 23, 2022 | 11.96 | 12.46 | 11.80 | 12.41 | 350,344 | +0.72(+6.16%) |
Jun 22, 2022 | 11.44 | 11.93 | 11.44 | 11.69 | 329,292 | -0.04(-0.34%) |
Jun 21, 2022 | 11.32 | 11.99 | 11.32 | 11.73 | 1,013,664 | +0.63(+5.68%) |
Jun 17, 2022 | 10.70 | 11.44 | 10.55 | 11.10 | 864,058 | +0.92(+9.04%) |
Jun 16, 2022 | 9.550 | 10.27 | 9.500 | 10.18 | 582,379 | +0.01(+0.10%) |
Jun 15, 2022 | 9.630 | 10.30 | 9.590 | 10.17 | 652,311 | +0.50(+5.17%) |
Jun 14, 2022 | 9.200 | 9.810 | 8.910 | 9.670 | 577,742 | +0.16(+1.68%) |
Jun 13, 2022 | 9.440 | 9.680 | 9.005 | 9.510 | 793,986 | -0.39(-3.94%) |
Jun 10, 2022 | 10.32 | 10.55 | 9.690 | 9.900 | 778,383 | -0.42(-4.07%) |
Jun 09, 2022 | 10.86 | 11.07 | 10.27 | 10.32 | 941,372 | -1.07(-9.39%) |
Jun 08, 2022 | 9.750 | 11.97 | 9.720 | 11.39 | 3,110,466 | +2.05(+21.95%) |
Jun 07, 2022 | 9.670 | 10.04 | 8.900 | 9.340 | 1,774,181 | -0.41(-4.21%) |
Jun 06, 2022 | 10.00 | 10.59 | 9.270 | 9.750 | 2,258,555 | +0.14(+1.46%) |
Jun 03, 2022 | 9.850 | 9.920 | 9.370 | 9.610 | 612,288 | -0.25(-2.54%) |
Jun 02, 2022 | 9.440 | 10.13 | 9.420 | 9.860 | 499,787 | +0.52(+5.57%) |
Jun 01, 2022 | 10.42 | 10.54 | 9.160 | 9.340 | 836,641 | -1.18(-11.22%) |
May 31, 2022 | 10.07 | 10.60 | 9.640 | 10.52 | 1,665,402 | +0.96(+10.04%) |
May 27, 2022 | 9.120 | 9.590 | 8.860 | 9.560 | 537,771 | +0.50(+5.52%) |
May 26, 2022 | 8.810 | 9.340 | 8.770 | 9.060 | 764,632 | +0.23(+2.60%) |
May 25, 2022 | 8.610 | 8.940 | 8.405 | 8.830 | 788,632 | +0.24(+2.79%) |
May 24, 2022 | 9.350 | 9.590 | 8.580 | 8.590 | 818,404 | -1.02(-10.61%) |
May 23, 2022 | 9.640 | 9.990 | 9.150 | 9.610 | 551,286 | +0.03(+0.31%) |
May 20, 2022 | 9.690 | 9.900 | 9.100 | 9.580 | 693,662 | +0.39(+4.24%) |
May 19, 2022 | 9.110 | 9.350 | 8.790 | 9.190 | 1,341,705 | +0.28(+3.14%) |
May 18, 2022 | 10.27 | 10.67 | 8.780 | 8.910 | 1,478,630 | -1.59(-15.14%) |
May 17, 2022 | 11.20 | 11.28 | 10.31 | 10.50 | 952,098 | +0.43(+4.27%) |
May 16, 2022 | 10.24 | 10.75 | 10.05 | 10.07 | 427,894 | -0.28(-2.71%) |
May 13, 2022 | 10.07 | 10.50 | 10.05 | 10.35 | 627,819 | +0.63(+6.48%) |
May 12, 2022 | 9.640 | 10.11 | 9.500 | 9.720 | 408,714 | -0.18(-1.82%) |
May 11, 2022 | 10.17 | 10.83 | 9.730 | 9.900 | 562,604 | -0.24(-2.37%) |
May 10, 2022 | 10.29 | 10.61 | 9.820 | 10.14 | 932,347 | +0.19(+1.91%) |
May 09, 2022 | 10.00 | 10.64 | 9.860 | 9.950 | 813,442 | -0.21(-2.07%) |
May 06, 2022 | 11.21 | 11.27 | 10.15 | 10.16 | 701,266 | -1.04(-9.29%) |
May 05, 2022 | 11.99 | 11.99 | 11.01 | 11.20 | 780,686 | -1.18(-9.53%) |
May 04, 2022 | 12.40 | 12.89 | 11.66 | 12.38 | 567,386 | -0.66(-5.06%) |
May 03, 2022 | 13.02 | 13.35 | 12.42 | 13.04 | 592,603 | +0.81(+6.62%) |
May 02, 2022 | 11.44 | 13.25 | 11.42 | 12.23 | 1,148,736 | -2.86(-18.95%) |
Apr 29, 2022 | 16.26 | 16.29 | 14.85 | 15.09 | 427,315 | -0.11(-0.72%) |
Apr 28, 2022 | 15.76 | 15.76 | 14.94 | 15.20 | 265,377 | -0.18(-1.17%) |
Apr 27, 2022 | 15.09 | 15.63 | 14.95 | 15.38 | 333,207 | +0.52(+3.50%) |
Apr 26, 2022 | 15.88 | 15.88 | 14.70 | 14.86 | 262,160 | -1.07(-6.72%) |
Apr 25, 2022 | 15.59 | 16.00 | 15.37 | 15.93 | 287,376 | -0.07(-0.44%) |
Apr 22, 2022 | 16.43 | 17.00 | 15.98 | 16.00 | 191,157 | -0.13(-0.81%) |
Apr 21, 2022 | 17.34 | 17.58 | 16.13 | 16.13 | 257,927 | -1.27(-7.30%) |
Apr 20, 2022 | 17.41 | 17.80 | 17.12 | 17.40 | 111,349 | +0.02(+0.12%) |
Apr 19, 2022 | 16.70 | 17.64 | 16.41 | 17.38 | 249,105 | +0.84(+5.08%) |
Apr 18, 2022 | 17.13 | 17.13 | 16.26 | 16.54 | 144,470 | -0.68(-3.95%) |
Apr 14, 2022 | 17.31 | 17.56 | 17.02 | 17.22 | 119,894 | -0.24(-1.37%) |
Apr 13, 2022 | 16.87 | 17.69 | 16.87 | 17.46 | 123,304 | +0.71(+4.24%) |
Apr 12, 2022 | 17.33 | 17.43 | 16.62 | 16.75 | 136,329 | -0.36(-2.10%) |
Apr 11, 2022 | 17.65 | 18.00 | 16.76 | 17.11 | 208,072 | -1.30(-7.06%) |
Apr 08, 2022 | 18.07 | 18.82 | 17.87 | 18.41 | 288,437 | +0.39(+2.16%) |
Apr 07, 2022 | 19.50 | 19.53 | 17.91 | 18.02 | 430,902 | -1.61(-8.20%) |
Apr 06, 2022 | 19.75 | 19.82 | 19.17 | 19.63 | 195,992 | -0.47(-2.34%) |
Apr 05, 2022 | 20.52 | 20.90 | 19.94 | 20.10 | 132,651 | -0.67(-3.23%) |
Apr 04, 2022 | 20.16 | 20.99 | 19.62 | 20.77 | 180,786 | +0.98(+4.95%) |
Apr 01, 2022 | 19.07 | 19.90 | 19.07 | 19.79 | 336,919 | +0.87(+4.60%) |
Mar 31, 2022 | 19.75 | 19.91 | 18.88 | 18.92 | 258,803 | -0.86(-4.35%) |
Mar 30, 2022 | 19.22 | 20.25 | 18.70 | 19.78 | 507,415 | +0.36(+1.85%) |
Mar 29, 2022 | 19.14 | 19.74 | 18.94 | 19.42 | 427,447 | +0.84(+4.52%) |
Mar 28, 2022 | 18.29 | 18.66 | 17.58 | 18.58 | 468,768 | +0.12(+0.65%) |
Mar 25, 2022 | 20.24 | 20.24 | 18.32 | 18.46 | 267,479 | -2.26(-10.91%) |
Mar 24, 2022 | 20.73 | 21.34 | 19.92 | 20.72 | 775,633 | +0.09(+0.44%) |
Mar 23, 2022 | 19.66 | 21.44 | 19.34 | 20.63 | 269,474 | +0.82(+4.14%) |
Mar 22, 2022 | 20.43 | 20.73 | 19.72 | 19.81 | 151,938 | -0.15(-0.75%) |
Mar 21, 2022 | 19.68 | 20.50 | 19.02 | 19.96 | 554,679 | -0.14(-0.70%) |
Mar 18, 2022 | 19.32 | 21.05 | 19.16 | 20.10 | 582,522 | +0.98(+5.13%) |
Mar 17, 2022 | 18.56 | 19.41 | 17.84 | 19.12 | 752,458 | +0.11(+0.58%) |
Mar 16, 2022 | 17.84 | 20.97 | 17.57 | 19.01 | 1,193,542 | +3.12(+19.63%) |
Mar 15, 2022 | 15.11 | 16.08 | 14.88 | 15.89 | 1,284,550 | +0.37(+2.38%) |
Mar 14, 2022 | 15.61 | 15.73 | 14.50 | 15.52 | 1,953,972 | -1.57(-9.19%) |
Mar 11, 2022 | 17.45 | 17.67 | 16.70 | 17.09 | 2,403,874 | -1.39(-7.52%) |
Mar 10, 2022 | 18.87 | 18.87 | 16.78 | 18.48 | 697,912 | -1.29(-6.53%) |
Mar 09, 2022 | 18.33 | 19.99 | 18.20 | 19.77 | 1,640,687 | +1.64(+9.05%) |
Mar 08, 2022 | 18.46 | 19.39 | 17.45 | 18.13 | 555,820 | -0.58(-3.10%) |
Mar 07, 2022 | 20.77 | 20.77 | 18.44 | 18.71 | 540,484 | -2.86(-13.26%) |
Mar 04, 2022 | 22.85 | 23.00 | 21.00 | 21.57 | 778,297 | -2.80(-11.49%) |
Mar 03, 2022 | 26.08 | 26.08 | 23.70 | 24.37 | 342,063 | -1.82(-6.95%) |
Mar 02, 2022 | 26.88 | 27.73 | 25.89 | 26.19 | 266,045 | -1.80(-6.43%) |
Mar 01, 2022 | 27.27 | 28.40 | 26.72 | 27.99 | 230,273 | +0.74(+2.72%) |
Feb 28, 2022 | 26.54 | 27.74 | 26.54 | 27.25 | 481,129 | +0.25(+0.93%) |
Feb 25, 2022 | 26.79 | 27.54 | 26.49 | 27.00 | 172,849 | +0.22(+0.82%) |
Feb 24, 2022 | 26.06 | 26.84 | 25.26 | 26.78 | 243,162 | -0.19(-0.70%) |
Feb 23, 2022 | 27.11 | 27.91 | 26.83 | 26.97 | 183,352 | -0.06(-0.22%) |
Feb 22, 2022 | 26.55 | 27.31 | 26.00 | 27.03 | 406,702 | -0.13(-0.48%) |
Feb 18, 2022 | 27.16 | 0 | +0.53(+1.99%) | |||
Feb 17, 2022 | 26.46 | 26.73 | 25.92 | 26.63 | 204,271 | -0.17(-0.63%) |
Feb 16, 2022 | 26.87 | 27.00 | 25.98 | 26.80 | 238,289 | -0.08(-0.30%) |
Feb 15, 2022 | 25.74 | 27.00 | 25.74 | 26.88 | 654,596 | +1.56(+6.16%) |
Feb 14, 2022 | 25.72 | 26.11 | 25.13 | 25.32 | 236,571 | -0.65(-2.50%) |
Feb 11, 2022 | 26.87 | 26.87 | 25.65 | 25.97 | 261,185 | -0.95(-3.53%) |
Feb 10, 2022 | 26.79 | 27.50 | 26.19 | 26.92 | 256,757 | -0.23(-0.85%) |
Feb 09, 2022 | 27.07 | 27.64 | 26.94 | 27.15 | 253,723 | +0.05(+0.18%) |
Feb 08, 2022 | 27.35 | 27.43 | 26.53 | 27.10 | 236,897 | -0.47(-1.70%) |
Feb 07, 2022 | 26.76 | 28.07 | 26.63 | 27.57 | 288,136 | +0.75(+2.80%) |
Feb 04, 2022 | 25.76 | 27.41 | 25.73 | 26.82 | 188,315 | +1.04(+4.03%) |
Feb 03, 2022 | 26.54 | 25.73 | 25.78 | 184,847 | -1.25(-4.62%) | |
Feb 02, 2022 | 27.79 | 28.03 | 26.52 | 27.03 | 131,378 | -0.49(-1.78%) |
Feb 01, 2022 | 27.32 | 27.78 | 26.90 | 27.52 | 356,622 | +0.28(+1.03%) |
Jan 31, 2022 | 25.52 | 27.24 | 567,861 | +2.21(+8.83%) | ||
Jan 28, 2022 | 25.32 | 25.59 | 24.65 | 25.03 | 360,102 | -0.47(-1.84%) |
Jan 27, 2022 | 26.64 | 26.78 | 25.24 | 25.50 | 316,779 | -1.15(-4.32%) |
Jan 26, 2022 | 28.27 | 28.27 | 26.55 | 26.65 | 386,029 | -1.31(-4.69%) |
Jan 25, 2022 | 27.23 | 28.03 | 26.11 | 27.96 | 457,437 | +0.18(+0.65%) |
Jan 24, 2022 | 28.65 | 28.65 | 25.86 | 27.78 | 628,796 | -1.13(-3.91%) |
Jan 21, 2022 | 30.29 | 30.57 | 28.34 | 28.91 | 511,757 | -1.03(-3.44%) |
Jan 20, 2022 | 30.00 | 31.15 | 29.81 | 29.94 | 413,189 | +0.21(+0.71%) |
Jan 19, 2022 | 30.88 | 31.76 | 29.52 | 29.73 | 269,950 | -0.81(-2.65%) |
Jan 18, 2022 | 31.17 | 31.22 | 29.87 | 30.54 | 248,284 | -0.53(-1.71%) |
Jan 14, 2022 | 31.07 | 0 | -0.43(-1.37%) | |||
Jan 13, 2022 | 33.58 | 33.90 | 31.30 | 31.50 | 182,958 | -2.45(-7.22%) |
Jan 12, 2022 | 34.26 | 34.44 | 32.90 | 33.95 | 298,654 | +0.44(+1.31%) |
Jan 11, 2022 | 32.76 | 33.64 | 32.76 | 33.51 | 366,292 | +0.91(+2.79%) |
Jan 10, 2022 | 32.84 | 32.85 | 31.61 | 32.60 | 246,624 | -0.42(-1.27%) |
Jan 07, 2022 | 33.90 | 34.36 | 32.71 | 33.02 | 332,137 | -0.68(-2.02%) |
Jan 06, 2022 | 32.00 | 33.94 | 31.52 | 33.70 | 393,899 | +2.11(+6.68%) |
Jan 05, 2022 | 34.09 | 34.33 | 31.51 | 31.59 | 257,130 | -2.99(-8.65%) |
Jan 04, 2022 | 35.32 | 35.51 | 34.14 | 34.58 | 152,691 | -1.07(-3.00%) |
Jan 03, 2022 | 34.90 | 35.86 | 34.40 | 35.65 | 544,880 | +0.57(+1.62%) |
Dec 31, 2021 | 35.39 | 36.29 | 34.53 | 35.08 | 133,087 | -0.20(-0.57%) |
Dec 30, 2021 | 34.72 | 35.71 | 33.61 | 35.28 | 157,048 | +0.67(+1.94%) |
Dec 29, 2021 | 35.08 | 35.08 | 34.21 | 34.61 | 50,347 | -0.22(-0.63%) |
Dec 28, 2021 | 34.67 | 35.30 | 33.51 | 34.83 | 84,963 | -0.36(-1.02%) |
Dec 27, 2021 | 35.28 | 35.37 | 34.32 | 35.19 | 81,185 | -0.11(-0.31%) |
Dec 23, 2021 | 34.81 | 36.13 | 34.11 | 35.30 | 169,070 | +0.23(+0.66%) |
Dec 22, 2021 | 34.53 | 35.30 | 34.08 | 35.07 | 157,297 | -0.26(-0.74%) |
Dec 21, 2021 | 34.08 | 35.46 | 33.80 | 35.33 | 273,348 | +1.99(+5.97%) |
Dec 20, 2021 | 34.01 | 34.01 | 31.83 | 33.34 | 297,568 | -1.63(-4.66%) |
Dec 17, 2021 | 33.64 | 35.18 | 33.59 | 34.97 | 318,473 | +1.05(+3.10%) |
Dec 16, 2021 | 33.72 | 34.33 | 33.23 | 33.92 | 422,120 | +2.02(+6.33%) |
Dec 15, 2021 | 32.01 | 32.37 | 30.35 | 31.90 | 413,369 | -0.30(-0.93%) |
Dec 14, 2021 | 33.16 | 33.16 | 30.81 | 32.20 | 232,637 | -0.72(-2.19%) |
Dec 13, 2021 | 33.26 | 33.83 | 32.32 | 32.92 | 234,440 | -0.24(-0.72%) |
Dec 10, 2021 | 33.69 | 34.36 | 31.97 | 33.16 | 222,937 | +0.29(+0.88%) |
Dec 09, 2021 | 33.76 | 34.28 | 32.25 | 32.87 | 237,905 | -0.69(-2.06%) |
Dec 08, 2021 | 32.42 | 33.93 | 32.07 | 33.56 | 217,611 | +1.23(+3.80%) |
Dec 07, 2021 | 29.70 | 32.44 | 29.60 | 32.33 | 555,843 | +3.44(+11.91%) |
Dec 06, 2021 | 31.04 | 31.04 | 28.05 | 28.89 | 494,306 | -2.62(-8.31%) |
Dec 03, 2021 | 32.83 | 33.87 | 31.20 | 31.51 | 618,284 | -1.39(-4.22%) |
Dec 02, 2021 | 34.06 | 35.39 | 31.46 | 32.90 | 454,895 | -1.23(-3.60%) |
Dec 01, 2021 | 33.81 | 34.71 | 33.14 | 34.13 | 217,992 | +0.27(+0.80%) |
Nov 30, 2021 | 34.70 | 35.21 | 33.34 | 33.86 | 570,765 | -0.17(-0.50%) |
Nov 29, 2021 | 35.86 | 36.37 | 32.92 | 34.03 | 369,416 | -1.15(-3.27%) |
Nov 26, 2021 | 34.03 | 35.75 | 34.03 | 35.18 | 239,443 | +2.02(+6.09%) |
Nov 24, 2021 | 32.37 | 33.26 | 31.90 | 33.16 | 189,734 | +1.05(+3.27%) |
Nov 23, 2021 | 33.59 | 33.94 | 31.67 | 32.11 | 352,183 | -1.65(-4.89%) |
Nov 22, 2021 | 32.60 | 34.13 | 32.25 | 33.76 | 436,647 | +3.04(+9.90%) |
Nov 19, 2021 | 30.35 | 30.89 | 30.15 | 30.72 | 121,561 | +0.56(+1.86%) |
Nov 18, 2021 | 31.03 | 30.48 | 30.00 | 30.16 | 171,213 | -1.03(-3.30%) |
Nov 17, 2021 | 31.68 | 31.68 | 30.98 | 31.19 | 128,715 | -0.40(-1.27%) |
Nov 16, 2021 | 31.31 | 31.88 | 31.11 | 31.59 | 229,352 | +0.46(+1.48%) |
Nov 15, 2021 | 31.01 | 31.19 | 30.71 | 31.13 | 94,829 | +0.08(+0.26%) |
Nov 12, 2021 | 30.40 | 31.23 | 30.25 | 31.05 | 171,187 | +0.51(+1.67%) |
Nov 11, 2021 | 30.53 | 31.28 | 30.33 | 30.54 | 95,388 | +0.52(+1.73%) |
Nov 10, 2021 | 30.47 | 30.02 | 124,636 | -0.27(-0.89%) | ||
Nov 09, 2021 | 30.12 | 30.47 | 29.93 | 30.29 | 127,987 | +0.26(+0.87%) |
Nov 08, 2021 | 29.95 | 30.26 | 29.59 | 30.03 | 117,742 | +0.08(+0.27%) |
Nov 05, 2021 | 31.06 | 31.39 | 29.79 | 29.95 | 120,037 | -1.21(-3.88%) |
Nov 04, 2021 | 31.46 | 31.46 | 30.76 | 31.16 | 76,545 | -0.09(-0.29%) |
Nov 03, 2021 | 31.16 | 31.43 | 30.64 | 31.25 | 100,799 | +0.09(+0.29%) |
Nov 02, 2021 | 30.27 | 31.53 | 30.27 | 31.16 | 133,032 | +1.06(+3.52%) |
Nov 01, 2021 | 29.40 | 30.29 | 29.42 | 30.10 | 131,100 | +0.73(+2.49%) |
Oct 29, 2021 | 29.69 | 30.01 | 29.25 | 29.37 | 203,268 | -0.70(-2.33%) |
Oct 28, 2021 | 30.53 | 30.53 | 30.00 | 30.07 | 145,116 | -0.74(-2.40%) |
Oct 27, 2021 | 31.25 | 31.29 | 30.66 | 30.81 | 138,607 | -0.83(-2.62%) |
Oct 26, 2021 | 32.19 | 31.32 | 31.64 | 136,526 | -0.42(-1.31%) | |
Oct 25, 2021 | 32.33 | 32.49 | 31.91 | 32.06 | 48,436 | -0.11(-0.34%) |
Oct 22, 2021 | 32.42 | 32.44 | 32.01 | 32.17 | 99,197 | +0.00(+0.00%) |
Oct 21, 2021 | 32.04 | 32.40 | 31.95 | 32.17 | 114,165 | -0.06(-0.19%) |
Oct 20, 2021 | 32.26 | 32.30 | 31.91 | 32.23 | 95,681 | -0.03(-0.09%) |
Oct 19, 2021 | 32.40 | 32.60 | 32.11 | 32.26 | 153,059 | -0.06(-0.19%) |
Oct 18, 2021 | 32.30 | 32.50 | 31.56 | 32.32 | 102,374 | +0.02(+0.06%) |
Oct 15, 2021 | 31.72 | 32.30 | 31.50 | 32.30 | 133,570 | +0.56(+1.76%) |
Oct 14, 2021 | 32.25 | 32.87 | 31.74 | 31.74 | 102,849 | -0.41(-1.28%) |
Oct 13, 2021 | 31.81 | 32.71 | 31.48 | 32.15 | 129,681 | +0.51(+1.61%) |
Oct 12, 2021 | 32.28 | 32.43 | 31.37 | 31.64 | 264,257 | -0.99(-3.03%) |
Oct 11, 2021 | 33.22 | 33.28 | 32.51 | 32.63 | 102,518 | -0.62(-1.86%) |
Oct 08, 2021 | 33.59 | 33.92 | 32.91 | 33.25 | 165,486 | -0.46(-1.36%) |
Oct 07, 2021 | 33.47 | 34.06 | 32.22 | 33.71 | 123,213 | +0.51(+1.54%) |
Oct 06, 2021 | 33.18 | 33.49 | 32.71 | 33.20 | 121,901 | -0.36(-1.07%) |
Oct 05, 2021 | 33.52 | 34.21 | 33.23 | 33.56 | 109,946 | +0.04(+0.12%) |
Oct 04, 2021 | 34.65 | 34.75 | 33.10 | 33.52 | 204,147 | -1.71(-4.85%) |