Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 13.76 | 13.84 | 13.49 | 13.83 | 814,664 | +0.17(+1.26%) |
Jul 28, 2022 | 13.69 | 13.89 | 13.20 | 13.65 | 787,293 | +0.10(+0.71%) |
Jul 27, 2022 | 13.39 | 13.63 | 12.98 | 13.56 | 885,964 | +0.31(+2.31%) |
Jul 26, 2022 | 13.90 | 14.02 | 13.21 | 13.25 | 1,518,398 | -1.08(-7.55%) |
Jul 25, 2022 | 13.94 | 14.37 | 13.75 | 14.33 | 2,324,963 | +0.40(+2.89%) |
Jul 22, 2022 | 14.07 | 14.44 | 13.81 | 13.93 | 1,073,562 | -0.04(-0.27%) |
Jul 21, 2022 | 13.85 | 14.01 | 13.51 | 13.97 | 1,034,668 | -0.08(-0.55%) |
Jul 20, 2022 | 13.84 | 14.15 | 13.52 | 14.05 | 1,407,028 | +0.01(+0.07%) |
Jul 19, 2022 | 13.51 | 14.48 | 13.49 | 14.04 | 1,850,239 | +0.70(+5.24%) |
Jul 18, 2022 | 12.85 | 13.61 | 12.85 | 13.34 | 1,389,930 | +0.62(+4.90%) |
Jul 15, 2022 | 12.62 | 12.84 | 12.36 | 12.71 | 1,192,837 | +0.22(+1.76%) |
Jul 14, 2022 | 12.26 | 12.54 | 12.24 | 12.49 | 721,443 | +0.02(+0.15%) |
Jul 13, 2022 | 12.23 | 12.60 | 12.13 | 12.47 | 1,090,320 | +0.12(+0.93%) |
Jul 12, 2022 | 12.27 | 12.70 | 12.27 | 12.36 | 1,070,346 | -0.03(-0.23%) |
Jul 11, 2022 | 12.30 | 12.57 | 12.27 | 12.39 | 1,224,578 | -0.02(-0.15%) |
Jul 08, 2022 | 12.46 | 12.66 | 12.27 | 12.41 | 1,002,250 | +0.07(+0.54%) |
Jul 07, 2022 | 12.14 | 12.45 | 12.10 | 12.34 | 1,376,862 | +0.33(+2.71%) |
Jul 06, 2022 | 12.63 | 12.77 | 11.96 | 12.01 | 1,769,430 | -0.72(-5.64%) |
Jul 05, 2022 | 11.93 | 12.78 | 11.93 | 12.73 | 1,283,841 | +0.53(+4.32%) |
Jul 01, 2022 | 12.49 | 12.59 | 12.07 | 12.21 | 2,117,698 | -0.31(-2.45%) |
Jun 30, 2022 | 12.47 | 12.75 | 12.25 | 12.51 | 1,590,305 | -0.27(-2.10%) |
Jun 29, 2022 | 13.36 | 13.36 | 12.58 | 12.78 | 1,608,915 | -0.57(-4.30%) |
Jun 28, 2022 | 13.88 | 14.14 | 13.36 | 13.36 | 1,355,745 | -0.50(-3.60%) |
Jun 27, 2022 | 14.15 | 14.23 | 13.73 | 13.85 | 1,176,782 | -0.13(-0.96%) |
Jun 24, 2022 | 13.17 | 14.19 | 13.10 | 13.99 | 2,298,482 | +1.03(+7.91%) |
Jun 23, 2022 | 13.18 | 13.32 | 12.72 | 12.96 | 1,332,242 | -0.26(-1.96%) |
Jun 22, 2022 | 13.13 | 13.62 | 13.10 | 13.22 | 1,072,886 | -0.21(-1.57%) |
Jun 21, 2022 | 13.74 | 13.90 | 13.31 | 13.43 | 1,524,532 | +0.09(+0.65%) |
Jun 17, 2022 | 13.14 | 13.52 | 13.01 | 13.35 | 1,758,210 | +0.18(+1.38%) |
Jun 16, 2022 | 13.51 | 13.69 | 13.00 | 13.17 | 1,195,174 | -0.72(-5.16%) |
Jun 15, 2022 | 13.91 | 14.21 | 13.73 | 13.88 | 1,015,201 | +0.06(+0.41%) |
Jun 14, 2022 | 13.59 | 14.03 | 13.59 | 13.82 | 1,300,990 | +0.18(+1.33%) |
Jun 13, 2022 | 13.91 | 14.29 | 13.60 | 13.64 | 1,398,538 | -0.72(-4.99%) |
Jun 10, 2022 | 14.64 | 14.95 | 14.34 | 14.36 | 1,019,665 | -0.61(-4.08%) |
Jun 09, 2022 | 14.88 | 15.09 | 14.58 | 14.97 | 981,576 | +0.11(+0.77%) |
Jun 08, 2022 | 14.88 | 15.03 | 14.55 | 14.86 | 1,046,299 | -0.04(-0.26%) |
Jun 07, 2022 | 14.32 | 15.04 | 14.11 | 14.89 | 1,411,505 | +0.14(+0.97%) |
Jun 06, 2022 | 14.96 | 14.96 | 14.40 | 14.75 | 1,287,365 | -0.25(-1.65%) |
Jun 03, 2022 | 14.79 | 15.02 | 14.26 | 15.00 | 1,573,111 | +0.34(+2.35%) |
Jun 02, 2022 | 15.14 | 15.15 | 14.22 | 14.65 | 1,668,240 | -0.16(-1.10%) |
Jun 01, 2022 | 15.00 | 15.36 | 14.57 | 14.82 | 2,392,742 | -0.01(-0.06%) |
May 31, 2022 | 14.86 | 15.27 | 14.65 | 14.83 | 1,920,859 | -0.30(-1.96%) |
May 27, 2022 | 14.70 | 15.31 | 14.67 | 15.12 | 1,444,370 | +0.19(+1.28%) |
May 26, 2022 | 14.46 | 15.17 | 14.46 | 14.93 | 1,765,278 | +0.74(+5.18%) |
May 25, 2022 | 12.41 | 14.26 | 12.28 | 14.20 | 2,387,517 | +1.76(+14.12%) |
May 24, 2022 | 12.76 | 12.77 | 11.82 | 12.44 | 2,050,231 | -0.72(-5.44%) |
May 23, 2022 | 13.54 | 13.54 | 13.07 | 13.16 | 1,576,832 | -0.29(-2.13%) |
May 20, 2022 | 13.49 | 13.63 | 12.84 | 13.44 | 1,985,807 | +0.14(+1.08%) |
May 19, 2022 | 12.87 | 13.47 | 12.81 | 13.30 | 1,391,191 | +0.12(+0.94%) |
May 18, 2022 | 13.44 | 13.44 | 12.73 | 13.17 | 1,993,498 | -0.57(-4.17%) |
May 17, 2022 | 13.70 | 13.97 | 13.42 | 13.75 | 839,847 | +0.28(+2.05%) |
May 16, 2022 | 13.29 | 13.71 | 13.19 | 13.47 | 840,131 | +0.05(+0.36%) |
May 13, 2022 | 13.39 | 13.79 | 13.27 | 13.42 | 1,011,297 | +0.24(+1.81%) |
May 12, 2022 | 12.55 | 13.28 | 12.45 | 13.18 | 1,323,692 | +0.56(+4.46%) |
May 11, 2022 | 13.29 | 13.43 | 12.52 | 12.62 | 1,373,182 | -0.53(-3.99%) |
May 10, 2022 | 13.19 | 13.45 | 12.63 | 13.15 | 1,392,463 | +0.21(+1.62%) |
May 09, 2022 | 12.77 | 13.17 | 12.62 | 12.94 | 1,389,759 | -0.13(-1.02%) |
May 06, 2022 | 13.63 | 13.80 | 12.97 | 13.07 | 1,245,135 | -0.74(-5.39%) |
May 05, 2022 | 13.86 | 13.94 | 13.33 | 13.81 | 1,191,034 | -0.23(-1.63%) |
May 04, 2022 | 13.86 | 14.09 | 13.30 | 14.04 | 724,314 | +0.26(+1.87%) |
May 03, 2022 | 13.72 | 13.92 | 13.58 | 13.79 | 1,283,113 | +0.00(+0.00%) |
May 02, 2022 | 13.23 | 13.83 | 13.06 | 13.79 | 1,076,530 | +0.59(+4.49%) |
Apr 29, 2022 | 13.71 | 13.78 | 13.13 | 13.19 | 823,216 | -0.71(-5.08%) |
Apr 28, 2022 | 13.86 | 14.11 | 13.48 | 13.90 | 858,354 | +0.23(+1.68%) |
Apr 27, 2022 | 13.94 | 14.26 | 13.67 | 13.67 | 1,513,150 | -0.22(-1.58%) |
Apr 26, 2022 | 13.73 | 14.22 | 13.70 | 13.89 | 1,836,882 | -0.02(-0.14%) |
Apr 25, 2022 | 13.51 | 14.02 | 13.41 | 13.91 | 1,378,859 | +0.16(+1.18%) |
Apr 22, 2022 | 13.95 | 14.32 | 13.72 | 13.75 | 1,468,327 | -0.59(-4.13%) |
Apr 21, 2022 | 14.75 | 14.87 | 14.14 | 14.34 | 1,328,159 | -0.20(-1.38%) |
Apr 20, 2022 | 14.64 | 14.82 | 14.41 | 14.54 | 1,220,339 | -0.03(-0.20%) |
Apr 19, 2022 | 14.25 | 14.79 | 14.14 | 14.57 | 1,379,659 | +0.44(+3.10%) |
Apr 18, 2022 | 14.08 | 14.26 | 13.91 | 14.13 | 1,482,493 | -0.04(-0.27%) |
Apr 14, 2022 | 14.02 | 14.37 | 13.96 | 14.17 | 780,296 | +0.29(+2.13%) |
Apr 13, 2022 | 13.61 | 14.09 | 13.61 | 13.87 | 1,133,172 | +0.27(+1.96%) |
Apr 12, 2022 | 14.03 | 14.40 | 13.43 | 13.61 | 1,477,671 | -0.13(-0.97%) |
Apr 11, 2022 | 13.80 | 14.30 | 13.72 | 13.74 | 1,746,711 | -0.14(-1.03%) |
Apr 08, 2022 | 13.65 | 14.25 | 13.57 | 13.88 | 2,824,171 | +0.61(+4.59%) |
Apr 07, 2022 | 13.13 | 13.35 | 12.80 | 13.27 | 1,331,042 | +0.13(+1.01%) |
Apr 06, 2022 | 13.02 | 13.28 | 12.61 | 13.14 | 1,676,825 | -0.07(-0.50%) |
Apr 05, 2022 | 13.24 | 13.42 | 12.93 | 13.21 | 1,283,644 | -0.10(-0.72%) |
Apr 04, 2022 | 12.94 | 13.34 | 12.73 | 13.30 | 1,607,439 | +0.41(+3.17%) |
Apr 01, 2022 | 12.98 | 13.10 | 12.71 | 12.89 | 1,506,765 | +0.04(+0.30%) |
Mar 31, 2022 | 13.09 | 13.10 | 12.56 | 12.86 | 2,309,017 | -0.39(-2.95%) |
Mar 30, 2022 | 13.89 | 13.89 | 13.19 | 13.25 | 1,046,888 | -0.80(-5.69%) |
Mar 29, 2022 | 13.42 | 14.15 | 13.37 | 14.05 | 1,907,984 | +0.84(+6.34%) |
Mar 28, 2022 | 12.85 | 13.27 | 12.63 | 13.21 | 1,501,231 | +0.18(+1.39%) |
Mar 25, 2022 | 12.96 | 13.04 | 12.78 | 13.03 | 1,177,310 | +0.13(+1.03%) |
Mar 24, 2022 | 12.99 | 13.16 | 12.86 | 12.89 | 1,127,791 | +0.01(+0.07%) |
Mar 23, 2022 | 13.12 | 13.14 | 12.82 | 12.88 | 905,230 | -0.32(-2.45%) |
Mar 22, 2022 | 13.29 | 13.53 | 12.89 | 13.21 | 1,409,582 | +0.16(+1.24%) |
Mar 21, 2022 | 13.26 | 13.34 | 12.88 | 13.05 | 1,573,560 | -0.06(-0.44%) |
Mar 18, 2022 | 13.52 | 13.73 | 12.88 | 13.10 | 2,480,024 | +0.01(+0.07%) |
Mar 17, 2022 | 12.04 | 13.22 | 11.64 | 13.09 | 2,140,768 | +0.87(+7.08%) |
Mar 16, 2022 | 12.07 | 12.75 | 11.87 | 12.23 | 2,159,030 | +0.32(+2.72%) |
Mar 15, 2022 | 11.57 | 11.96 | 11.55 | 11.90 | 1,084,360 | +0.17(+1.46%) |
Mar 14, 2022 | 11.89 | 12.09 | 11.64 | 11.73 | 1,363,946 | -0.07(-0.56%) |
Mar 11, 2022 | 12.09 | 12.20 | 11.63 | 11.80 | 822,431 | -0.29(-2.44%) |
Mar 10, 2022 | 11.72 | 12.09 | 855,420 | +0.07(+0.55%) | ||
Mar 09, 2022 | 12.01 | 12.37 | 11.97 | 12.03 | 1,571,746 | +0.41(+3.52%) |
Mar 08, 2022 | 10.75 | 12.04 | 10.71 | 11.62 | 1,995,736 | +0.88(+8.25%) |
Mar 07, 2022 | 11.76 | 11.86 | 10.70 | 10.73 | 1,729,929 | -1.02(-8.66%) |
Mar 04, 2022 | 12.14 | 12.20 | 11.55 | 11.75 | 1,581,864 | -0.59(-4.78%) |
Mar 03, 2022 | 12.58 | 12.61 | 12.08 | 12.34 | 971,234 | -0.35(-2.77%) |
Mar 02, 2022 | 11.72 | 12.83 | 11.72 | 12.69 | 1,462,654 | +1.08(+9.34%) |
Mar 01, 2022 | 12.41 | 12.57 | 11.48 | 11.61 | 1,217,882 | -0.81(-6.51%) |
Feb 28, 2022 | 12.69 | 12.86 | 12.25 | 12.42 | 1,592,553 | -0.38(-2.97%) |
Feb 25, 2022 | 12.41 | 12.82 | 12.34 | 12.80 | 1,483,324 | +0.09(+0.67%) |
Feb 24, 2022 | 11.44 | 12.78 | 11.32 | 12.71 | 1,781,633 | +0.85(+7.14%) |
Feb 23, 2022 | 12.22 | 12.22 | 11.79 | 11.87 | 1,111,220 | -0.23(-1.89%) |
Feb 22, 2022 | 12.99 | 13.16 | 12.04 | 12.09 | 1,501,726 | -0.97(-7.43%) |
Feb 18, 2022 | 13.07 | 0 | +0.26(+2.01%) | |||
Feb 17, 2022 | 12.98 | 13.16 | 12.71 | 12.81 | 1,372,977 | -0.25(-1.89%) |
Feb 16, 2022 | 12.85 | 13.14 | 12.85 | 13.06 | 2,254,876 | +0.13(+1.03%) |
Feb 15, 2022 | 12.30 | 12.96 | 12.29 | 12.92 | 923,841 | +0.81(+6.68%) |
Feb 14, 2022 | 12.29 | 12.51 | 12.01 | 12.11 | 807,821 | +0.01(+0.08%) |
Feb 11, 2022 | 12.27 | 12.54 | 11.98 | 12.10 | 1,054,331 | -0.25(-2.00%) |
Feb 10, 2022 | 12.01 | 12.71 | 12.01 | 12.35 | 1,096,938 | -0.01(-0.08%) |
Feb 09, 2022 | 12.13 | 12.37 | 12.09 | 12.36 | 1,100,898 | +0.32(+2.69%) |
Feb 08, 2022 | 11.65 | 12.30 | 11.65 | 12.04 | 730,480 | +0.35(+3.01%) |
Feb 07, 2022 | 11.58 | 12.02 | 11.41 | 11.69 | 912,465 | +0.10(+0.82%) |
Feb 04, 2022 | 11.61 | 11.82 | 11.09 | 11.59 | 1,404,542 | -0.06(-0.49%) |
Feb 03, 2022 | 11.89 | 11.59 | 11.65 | 1,629,333 | -0.40(-3.32%) | |
Feb 02, 2022 | 12.58 | 12.75 | 11.77 | 12.05 | 1,466,302 | -0.44(-3.51%) |
Feb 01, 2022 | 12.51 | 12.75 | 12.26 | 12.48 | 611,081 | -0.05(-0.38%) |
Jan 31, 2022 | 11.97 | 12.54 | 12.53 | 938,367 | +0.36(+2.97%) | |
Jan 28, 2022 | 12.18 | 12.30 | 11.63 | 12.17 | 823,477 | -0.11(-0.93%) |
Jan 27, 2022 | 12.38 | 12.97 | 12.15 | 12.28 | 1,096,835 | +0.10(+0.86%) |
Jan 26, 2022 | 13.18 | 13.21 | 12.16 | 12.18 | 1,433,065 | -0.62(-4.83%) |
Jan 25, 2022 | 12.52 | 13.07 | 12.23 | 12.80 | 1,570,454 | -0.07(-0.52%) |
Jan 24, 2022 | 11.38 | 12.98 | 11.23 | 12.87 | 1,980,988 | +1.19(+10.19%) |
Jan 21, 2022 | 11.56 | 12.21 | 11.37 | 11.68 | 2,060,196 | -0.16(-1.37%) |
Jan 20, 2022 | 12.80 | 13.06 | 11.81 | 11.84 | 1,089,506 | -0.91(-7.16%) |
Jan 19, 2022 | 12.87 | 13.09 | 12.64 | 12.75 | 979,000 | +0.02(+0.15%) |
Jan 18, 2022 | 12.35 | 12.87 | 12.28 | 12.73 | 1,903,562 | -0.42(-3.18%) |
Jan 14, 2022 | 13.15 | 0 | -0.27(-1.99%) | |||
Jan 13, 2022 | 13.73 | 13.92 | 13.34 | 13.42 | 903,310 | -0.07(-0.49%) |
Jan 12, 2022 | 13.70 | 13.95 | 13.24 | 13.48 | 964,286 | -0.14(-1.05%) |
Jan 11, 2022 | 13.15 | 13.78 | 12.93 | 13.63 | 1,687,996 | +0.61(+4.68%) |
Jan 10, 2022 | 13.03 | 13.03 | 12.11 | 13.02 | 2,017,082 | -0.27(-2.01%) |
Jan 07, 2022 | 13.48 | 13.53 | 12.95 | 13.28 | 1,445,848 | -0.54(-3.92%) |
Jan 06, 2022 | 13.54 | 14.05 | 13.30 | 13.83 | 930,243 | +0.29(+2.11%) |
Jan 05, 2022 | 14.10 | 14.17 | 13.41 | 13.54 | 1,203,409 | -0.56(-3.98%) |
Jan 04, 2022 | 14.03 | 14.26 | 13.82 | 14.10 | 826,807 | +0.23(+1.65%) |
Jan 03, 2022 | 13.53 | 14.39 | 13.53 | 13.87 | 1,107,373 | +0.35(+2.60%) |
Dec 31, 2021 | 13.91 | 14.08 | 13.51 | 13.52 | 1,124,459 | -0.34(-2.47%) |
Dec 30, 2021 | 13.72 | 14.07 | 13.72 | 13.86 | 1,329,269 | +0.01(+0.07%) |
Dec 29, 2021 | 13.63 | 14.02 | 13.56 | 13.85 | 991,205 | +0.30(+2.25%) |
Dec 28, 2021 | 13.66 | 14.05 | 13.54 | 13.55 | 1,083,662 | -0.23(-1.66%) |
Dec 27, 2021 | 13.75 | 13.97 | 13.56 | 13.78 | 758,209 | -0.02(-0.14%) |
Dec 23, 2021 | 13.77 | 13.93 | 13.43 | 13.80 | 744,071 | +0.23(+1.68%) |
Dec 22, 2021 | 13.47 | 13.70 | 13.31 | 13.57 | 613,080 | +0.02(+0.14%) |
Dec 21, 2021 | 12.86 | 13.56 | 12.76 | 13.55 | 1,610,316 | +0.99(+7.88%) |
Dec 20, 2021 | 12.80 | 12.83 | 12.00 | 12.56 | 1,983,834 | -0.68(-5.10%) |
Dec 17, 2021 | 12.95 | 13.26 | 12.52 | 13.24 | 2,485,625 | +0.25(+1.90%) |
Dec 16, 2021 | 13.71 | 13.74 | 12.84 | 12.99 | 1,845,911 | -0.47(-3.46%) |
Dec 15, 2021 | 13.53 | 13.53 | 12.75 | 13.46 | 1,439,133 | -0.12(-0.91%) |
Dec 14, 2021 | 13.11 | 13.70 | 12.81 | 13.58 | 1,418,405 | +0.35(+2.66%) |
Dec 13, 2021 | 13.53 | 13.82 | 12.77 | 13.23 | 2,208,373 | -0.49(-3.54%) |
Dec 10, 2021 | 14.35 | 14.46 | 13.54 | 13.71 | 1,481,395 | -0.40(-2.83%) |
Dec 09, 2021 | 14.20 | 14.73 | 13.92 | 14.11 | 1,488,156 | -0.17(-1.20%) |
Dec 08, 2021 | 15.03 | 15.28 | 14.21 | 14.28 | 2,213,001 | -0.42(-2.85%) |
Dec 07, 2021 | 13.27 | 15.42 | 12.92 | 14.70 | 4,652,749 | +1.86(+14.44%) |
Dec 06, 2021 | 13.04 | 13.35 | 12.73 | 12.85 | 2,797,345 | +0.07(+0.52%) |
Dec 03, 2021 | 13.32 | 13.50 | 12.52 | 12.78 | 1,573,804 | -0.49(-3.66%) |
Dec 02, 2021 | 12.56 | 13.42 | 12.55 | 13.26 | 1,507,818 | +0.71(+5.69%) |
Dec 01, 2021 | 13.76 | 14.08 | 12.53 | 12.55 | 1,392,100 | -0.47(-3.58%) |
Nov 30, 2021 | 13.70 | 13.90 | 12.80 | 13.02 | 1,464,099 | -0.93(-6.69%) |
Nov 29, 2021 | 14.91 | 15.08 | 13.87 | 13.95 | 1,956,623 | -0.40(-2.78%) |
Nov 26, 2021 | 14.66 | 15.02 | 13.85 | 14.35 | 1,261,808 | -1.25(-7.99%) |
Nov 24, 2021 | 15.94 | 16.15 | 15.23 | 15.60 | 1,463,325 | -0.90(-5.48%) |
Nov 23, 2021 | 15.87 | 16.57 | 15.64 | 16.50 | 1,440,070 | +0.41(+2.54%) |
Nov 22, 2021 | 15.16 | 16.29 | 15.09 | 16.09 | 1,447,271 | +1.20(+8.05%) |
Nov 19, 2021 | 15.77 | 15.96 | 14.87 | 14.89 | 1,610,159 | -1.23(-7.62%) |
Nov 18, 2021 | 15.68 | 16.16 | 15.97 | 16.12 | 1,446,506 | +0.78(+5.09%) |
Nov 17, 2021 | 15.46 | 15.79 | 15.18 | 15.34 | 1,112,376 | -0.16(-1.04%) |
Nov 16, 2021 | 14.98 | 15.52 | 14.80 | 15.50 | 1,115,896 | +0.40(+2.65%) |
Nov 15, 2021 | 14.49 | 15.32 | 14.27 | 15.10 | 1,620,062 | +0.85(+5.94%) |
Nov 12, 2021 | 14.31 | 14.44 | 14.19 | 14.25 | 798,809 | +0.08(+0.54%) |
Nov 11, 2021 | 13.92 | 14.25 | 13.79 | 14.18 | 717,672 | +0.40(+2.90%) |
Nov 10, 2021 | 14.22 | 13.78 | 685,996 | -0.61(-4.23%) | ||
Nov 09, 2021 | 13.98 | 14.40 | 13.85 | 14.39 | 665,920 | +0.34(+2.44%) |
Nov 08, 2021 | 14.27 | 14.34 | 13.96 | 14.05 | 759,319 | -0.19(-1.34%) |
Nov 05, 2021 | 14.58 | 15.04 | 14.18 | 14.24 | 1,149,793 | +0.10(+0.74%) |
Nov 04, 2021 | 14.14 | 14.27 | 13.79 | 14.13 | 1,511,009 | -0.04(-0.27%) |
Nov 03, 2021 | 13.46 | 14.54 | 13.46 | 14.17 | 1,593,093 | +0.79(+5.90%) |
Nov 02, 2021 | 13.29 | 13.39 | 13.04 | 13.38 | 1,006,848 | +0.10(+0.79%) |
Nov 01, 2021 | 12.99 | 13.52 | 13.18 | 13.27 | 1,565,113 | +0.40(+3.10%) |
Oct 29, 2021 | 12.73 | 12.93 | 12.56 | 12.87 | 1,058,542 | +0.19(+1.50%) |
Oct 28, 2021 | 12.39 | 12.78 | 12.39 | 12.68 | 1,124,681 | +0.34(+2.78%) |
Oct 27, 2021 | 12.53 | 12.55 | 12.28 | 12.34 | 676,991 | -0.23(-1.82%) |
Oct 26, 2021 | 13.02 | 12.57 | 12.57 | 744,921 | -0.47(-3.58%) | |
Oct 25, 2021 | 12.73 | 13.15 | 12.65 | 13.04 | 910,432 | +0.30(+2.39%) |
Oct 22, 2021 | 12.77 | 12.77 | 12.40 | 12.73 | 740,835 | -0.11(-0.89%) |
Oct 21, 2021 | 12.43 | 12.85 | 12.43 | 12.85 | 1,280,226 | +0.45(+3.61%) |
Oct 20, 2021 | 12.17 | 12.71 | 12.10 | 12.40 | 805,533 | +0.15(+1.24%) |
Oct 19, 2021 | 12.79 | 12.82 | 12.15 | 12.25 | 848,145 | -0.47(-3.67%) |
Oct 18, 2021 | 12.38 | 12.81 | 12.20 | 12.71 | 1,043,155 | +0.22(+1.75%) |
Oct 15, 2021 | 12.97 | 13.11 | 12.46 | 12.49 | 734,851 | -0.13(-1.05%) |
Oct 14, 2021 | 12.61 | 12.81 | 12.37 | 12.63 | 1,237,627 | +0.28(+2.23%) |
Oct 13, 2021 | 12.45 | 12.49 | 12.15 | 12.35 | 724,045 | -0.05(-0.38%) |
Oct 12, 2021 | 11.99 | 12.41 | 11.85 | 12.40 | 1,224,871 | +0.49(+4.16%) |
Oct 11, 2021 | 12.91 | 13.05 | 11.89 | 11.90 | 1,840,238 | -1.15(-8.82%) |
Oct 08, 2021 | 13.29 | 13.39 | 12.99 | 13.06 | 1,091,656 | -0.31(-2.35%) |
Oct 07, 2021 | 13.16 | 13.54 | 13.15 | 13.37 | 1,020,254 | +0.35(+2.70%) |
Oct 06, 2021 | 13.51 | 13.83 | 12.96 | 13.02 | 1,305,156 | -0.75(-5.46%) |
Oct 05, 2021 | 14.12 | 14.44 | 13.66 | 13.77 | 1,407,409 | +0.17(+1.26%) |
Oct 04, 2021 | 13.67 | 13.93 | 13.33 | 13.60 | 1,272,845 | -0.15(-1.11%) |
Oct 01, 2021 | 13.39 | 13.85 | 13.07 | 13.75 | 1,496,687 | +0.49(+3.73%) |
Sep 30, 2021 | 14.28 | 14.36 | 13.15 | 13.26 | 2,694,066 | -1.10(-7.69%) |
Sep 29, 2021 | 14.80 | 14.86 | 14.22 | 14.36 | 1,612,276 | -0.30(-2.08%) |
Sep 28, 2021 | 14.53 | 14.88 | 14.43 | 14.66 | 1,786,301 | +0.04(+0.26%) |
Sep 27, 2021 | 13.22 | 14.75 | 13.21 | 14.63 | 3,858,846 | +1.47(+11.22%) |
Sep 24, 2021 | 13.36 | 13.40 | 12.92 | 13.15 | 1,586,163 | -0.25(-1.85%) |
Sep 23, 2021 | 13.34 | 13.77 | 13.34 | 13.40 | 1,156,523 | +0.10(+0.79%) |
Sep 22, 2021 | 13.04 | 13.55 | 13.01 | 13.29 | 1,119,597 | +0.29(+2.19%) |
Sep 21, 2021 | 13.05 | 13.84 | 12.88 | 13.01 | 1,941,600 | +0.39(+3.09%) |
Sep 20, 2021 | 12.51 | 12.74 | 12.27 | 12.62 | 1,863,228 | +0.40(+3.27%) |
Sep 17, 2021 | 12.23 | 12.44 | 12.12 | 12.22 | 2,995,015 | +0.05(+0.39%) |
Sep 16, 2021 | 11.99 | 12.26 | 11.94 | 12.17 | 2,097,514 | +0.11(+0.95%) |
Sep 15, 2021 | 11.38 | 12.09 | 11.19 | 12.06 | 1,977,940 | +0.65(+5.67%) |
Sep 14, 2021 | 11.76 | 11.76 | 11.20 | 11.41 | 1,518,569 | -0.21(-1.80%) |
Sep 13, 2021 | 11.92 | 11.99 | 11.49 | 11.62 | 1,626,050 | -0.16(-1.37%) |
Sep 10, 2021 | 12.31 | 12.47 | 11.77 | 11.78 | 1,067,277 | -0.49(-4.03%) |
Sep 09, 2021 | 12.21 | 12.57 | 12.02 | 12.28 | 988,221 | +0.05(+0.39%) |
Sep 08, 2021 | 12.59 | 12.61 | 12.12 | 12.23 | 1,237,802 | -0.35(-2.80%) |
Sep 07, 2021 | 13.22 | 13.28 | 12.58 | 12.58 | 1,680,721 | -0.59(-4.48%) |
Sep 03, 2021 | 13.21 | 13.37 | 12.89 | 13.17 | 1,374,528 | -0.04(-0.29%) |
Sep 02, 2021 | 13.33 | 13.51 | 12.94 | 13.21 | 1,924,216 | -0.17(-1.28%) |
Sep 01, 2021 | 13.77 | 14.00 | 13.34 | 13.38 | 1,782,969 | -0.42(-3.03%) |
Aug 31, 2021 | 15.55 | 15.55 | 13.27 | 13.80 | 4,526,025 | -1.25(-8.29%) |
Aug 30, 2021 | 15.61 | 15.68 | 14.96 | 15.04 | 1,697,742 | -0.38(-2.47%) |
Aug 27, 2021 | 15.11 | 15.53 | 15.11 | 15.43 | 1,081,671 | +0.48(+3.18%) |
Aug 26, 2021 | 15.00 | 15.12 | 14.38 | 14.95 | 1,186,201 | -0.26(-1.69%) |
Aug 25, 2021 | 15.34 | 15.48 | 15.05 | 15.21 | 823,293 | -0.13(-0.87%) |
Aug 24, 2021 | 15.06 | 15.45 | 14.97 | 15.34 | 940,991 | +0.55(+3.73%) |
Aug 23, 2021 | 14.62 | 14.95 | 14.47 | 14.79 | 987,507 | +0.39(+2.71%) |
Aug 20, 2021 | 13.46 | 14.40 | 13.46 | 14.40 | 1,050,442 | +0.89(+6.62%) |
Aug 19, 2021 | 12.89 | 13.63 | 12.88 | 13.50 | 1,039,150 | +0.22(+1.65%) |
Aug 18, 2021 | 12.95 | 13.67 | 12.95 | 13.28 | 1,135,045 | +0.24(+1.82%) |
Aug 17, 2021 | 13.56 | 13.69 | 12.99 | 13.05 | 943,133 | -0.83(-5.97%) |
Aug 16, 2021 | 13.73 | 14.05 | 13.54 | 13.87 | 931,245 | -0.08(-0.55%) |
Aug 13, 2021 | 14.21 | 14.39 | 13.83 | 13.95 | 675,427 | -0.37(-2.59%) |
Aug 12, 2021 | 14.61 | 14.83 | 14.04 | 14.32 | 814,914 | -0.28(-1.89%) |
Aug 11, 2021 | 14.45 | 14.61 | 14.13 | 14.60 | 891,555 | +0.12(+0.85%) |
Aug 10, 2021 | 13.62 | 14.66 | 13.51 | 14.47 | 1,154,289 | +0.97(+7.19%) |
Aug 09, 2021 | 13.73 | 13.73 | 13.12 | 13.50 | 873,785 | -0.30(-2.21%) |
Aug 06, 2021 | 13.42 | 13.82 | 12.95 | 13.81 | 1,664,313 | +0.62(+4.69%) |
Aug 05, 2021 | 12.66 | 13.28 | 12.65 | 13.19 | 2,011,222 | +0.55(+4.37%) |
Aug 04, 2021 | 13.68 | 13.86 | 12.64 | 12.64 | 1,593,492 | -1.39(-9.91%) |
Aug 03, 2021 | 14.12 | 14.23 | 13.36 | 14.03 | 871,980 | +0.05(+0.34%) |