Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 18.42 | 18.46 | 17.82 | 17.94 | 14,385,314 | -0.08(-0.47%) |
Jul 28, 2022 | 17.86 | 18.03 | 16.95 | 18.03 | 19,891,816 | +0.69(+3.96%) |
Jul 27, 2022 | 16.60 | 17.45 | 16.53 | 17.34 | 15,355,008 | +0.87(+5.31%) |
Jul 26, 2022 | 16.83 | 16.99 | 16.33 | 16.47 | 9,296,267 | -0.17(-1.02%) |
Jul 25, 2022 | 16.16 | 16.82 | 16.00 | 16.63 | 9,208,037 | +0.75(+4.74%) |
Jul 22, 2022 | 16.41 | 16.56 | 15.84 | 15.88 | 7,169,330 | -0.41(-2.54%) |
Jul 21, 2022 | 16.14 | 16.31 | 15.69 | 16.30 | 8,998,473 | -0.39(-2.37%) |
Jul 20, 2022 | 16.35 | 16.74 | 16.18 | 16.69 | 6,553,589 | +0.16(+0.97%) |
Jul 19, 2022 | 15.81 | 16.57 | 15.80 | 16.53 | 9,571,059 | +0.71(+4.52%) |
Jul 18, 2022 | 15.82 | 16.28 | 15.74 | 15.82 | 12,868,315 | +0.49(+3.19%) |
Jul 15, 2022 | 15.26 | 15.46 | 15.01 | 15.33 | 7,629,266 | +0.42(+2.84%) |
Jul 14, 2022 | 14.85 | 14.99 | 14.29 | 14.90 | 16,459,666 | -0.56(-3.65%) |
Jul 13, 2022 | 15.50 | 15.82 | 15.33 | 15.47 | 11,062,812 | -0.24(-1.50%) |
Jul 12, 2022 | 15.84 | 16.08 | 15.51 | 15.70 | 9,958,023 | -0.73(-4.46%) |
Jul 11, 2022 | 16.72 | 16.85 | 16.16 | 16.44 | 10,349,567 | -0.51(-3.00%) |
Jul 08, 2022 | 17.34 | 17.39 | 16.68 | 16.95 | 8,129,298 | -0.08(-0.50%) |
Jul 07, 2022 | 16.76 | 17.18 | 16.70 | 17.03 | 12,898,165 | +0.87(+5.41%) |
Jul 06, 2022 | 16.34 | 16.85 | 15.39 | 16.16 | 13,459,577 | -0.43(-2.61%) |
Jul 05, 2022 | 17.25 | 17.25 | 15.91 | 16.59 | 13,131,516 | -1.23(-6.91%) |
Jul 01, 2022 | 18.00 | 18.18 | 17.09 | 17.82 | 9,155,219 | -0.06(-0.32%) |
Jun 30, 2022 | 17.65 | 17.98 | 17.13 | 17.88 | 9,864,974 | -0.34(-1.86%) |
Jun 29, 2022 | 19.35 | 19.53 | 18.12 | 18.21 | 7,281,135 | -0.89(-4.68%) |
Jun 28, 2022 | 19.20 | 19.31 | 18.64 | 19.11 | 10,492,293 | +0.69(+3.73%) |
Jun 27, 2022 | 18.01 | 18.56 | 17.74 | 18.42 | 8,018,232 | +0.71(+4.04%) |
Jun 24, 2022 | 17.16 | 18.05 | 16.98 | 17.71 | 12,932,765 | +0.97(+5.79%) |
Jun 23, 2022 | 18.33 | 18.42 | 16.66 | 16.74 | 19,759,476 | -1.51(-8.29%) |
Jun 22, 2022 | 17.46 | 18.51 | 17.31 | 18.25 | 13,305,152 | -0.64(-3.39%) |
Jun 21, 2022 | 18.64 | 19.08 | 18.51 | 18.89 | 11,893,662 | +1.00(+5.57%) |
Jun 17, 2022 | 18.47 | 18.87 | 17.12 | 17.89 | 19,719,370 | -0.98(-5.18%) |
Jun 16, 2022 | 19.43 | 19.64 | 18.81 | 18.87 | 14,981,278 | -1.33(-6.56%) |
Jun 15, 2022 | 20.73 | 20.84 | 19.84 | 20.20 | 9,980,588 | -0.66(-3.16%) |
Jun 14, 2022 | 21.52 | 21.72 | 20.56 | 20.86 | 10,043,444 | -0.22(-1.05%) |
Jun 13, 2022 | 21.17 | 21.54 | 20.53 | 21.08 | 13,934,675 | -0.95(-4.29%) |
Jun 10, 2022 | 22.32 | 22.45 | 21.69 | 22.02 | 7,699,057 | -0.58(-2.57%) |
Jun 09, 2022 | 22.75 | 22.97 | 22.53 | 22.60 | 6,039,374 | -0.36(-1.55%) |
Jun 08, 2022 | 23.25 | 23.32 | 22.76 | 22.96 | 8,442,946 | -0.17(-0.73%) |
Jun 07, 2022 | 22.23 | 23.26 | 22.18 | 23.13 | 11,258,311 | +0.78(+3.48%) |
Jun 06, 2022 | 22.75 | 22.85 | 22.23 | 22.35 | 9,019,731 | -0.10(-0.46%) |
Jun 03, 2022 | 22.32 | 22.59 | 22.24 | 22.45 | 7,536,578 | +0.12(+0.54%) |
Jun 02, 2022 | 22.11 | 22.56 | 22.00 | 22.33 | 9,304,034 | +0.01(+0.04%) |
Jun 01, 2022 | 21.90 | 22.45 | 21.66 | 22.32 | 9,441,594 | +0.64(+2.94%) |
May 31, 2022 | 22.08 | 22.38 | 21.54 | 21.69 | 16,133,892 | +0.47(+2.21%) |
May 27, 2022 | 20.64 | 21.26 | 20.55 | 21.22 | 6,579,510 | +0.58(+2.81%) |
May 26, 2022 | 20.70 | 20.77 | 20.50 | 20.64 | 7,653,398 | +0.13(+0.64%) |
May 25, 2022 | 20.37 | 20.61 | 20.28 | 20.51 | 7,488,500 | +0.22(+1.11%) |
May 24, 2022 | 20.28 | 20.43 | 19.88 | 20.28 | 8,206,754 | -0.21(-1.01%) |
May 23, 2022 | 20.20 | 20.72 | 20.11 | 20.49 | 9,563,920 | +0.50(+2.48%) |
May 20, 2022 | 19.96 | 20.33 | 19.55 | 19.99 | 8,840,163 | +0.22(+1.14%) |
May 19, 2022 | 19.00 | 19.92 | 18.98 | 19.77 | 10,442,802 | +0.36(+1.83%) |
May 18, 2022 | 19.86 | 19.89 | 19.24 | 19.41 | 10,190,487 | -0.30(-1.52%) |
May 17, 2022 | 19.62 | 19.77 | 19.41 | 19.71 | 7,805,867 | +0.40(+2.08%) |
May 16, 2022 | 18.92 | 19.46 | 18.92 | 19.31 | 10,763,904 | +0.47(+2.48%) |
May 13, 2022 | 18.25 | 18.99 | 18.25 | 18.84 | 13,334,447 | +0.95(+5.34%) |
May 12, 2022 | 17.89 | 18.03 | 17.23 | 17.89 | 17,497,738 | -0.22(-1.19%) |
May 11, 2022 | 18.06 | 18.72 | 17.95 | 18.10 | 12,987,514 | +0.36(+2.00%) |
May 10, 2022 | 17.77 | 18.08 | 17.10 | 17.75 | 18,628,320 | +0.23(+1.34%) |
May 09, 2022 | 18.49 | 18.58 | 17.32 | 17.51 | 22,279,408 | -1.58(-8.28%) |
May 06, 2022 | 19.06 | 19.16 | 18.51 | 19.09 | 11,539,474 | +0.22(+1.19%) |
May 05, 2022 | 18.98 | 19.14 | 18.28 | 18.87 | 13,581,010 | -0.01(-0.05%) |
May 04, 2022 | 18.43 | 18.90 | 18.23 | 18.88 | 14,121,510 | +0.78(+4.29%) |
May 03, 2022 | 17.20 | 18.16 | 17.20 | 18.10 | 12,521,776 | +0.84(+4.88%) |
May 02, 2022 | 17.03 | 17.30 | 16.71 | 17.26 | 10,710,618 | -0.04(-0.22%) |
Apr 29, 2022 | 18.16 | 18.39 | 17.17 | 17.30 | 15,726,157 | -0.87(-4.79%) |
Apr 28, 2022 | 17.07 | 18.33 | 16.95 | 18.17 | 17,167,026 | +1.17(+6.88%) |
Apr 27, 2022 | 16.01 | 17.04 | 15.45 | 17.00 | 21,426,744 | +1.58(+10.26%) |
Apr 26, 2022 | 15.53 | 15.86 | 15.27 | 15.42 | 11,538,943 | +0.02(+0.12%) |
Apr 25, 2022 | 15.23 | 15.56 | 14.83 | 15.40 | 15,410,220 | -0.76(-4.69%) |
Apr 22, 2022 | 16.15 | 16.38 | 15.92 | 16.15 | 14,991,253 | -0.15(-0.92%) |
Apr 21, 2022 | 17.20 | 17.26 | 16.18 | 16.30 | 10,677,310 | -0.78(-4.55%) |
Apr 20, 2022 | 16.94 | 17.21 | 16.74 | 17.08 | 7,775,757 | +0.28(+1.67%) |
Apr 19, 2022 | 16.79 | 17.17 | 16.60 | 16.80 | 7,106,610 | -0.16(-0.94%) |
Apr 18, 2022 | 16.53 | 17.14 | 16.53 | 16.96 | 9,636,346 | +0.61(+3.72%) |
Apr 14, 2022 | 16.34 | 16.58 | 16.12 | 16.35 | 6,412,768 | -0.03(-0.17%) |
Apr 13, 2022 | 16.26 | 16.48 | 16.10 | 16.38 | 11,075,587 | +0.40(+2.52%) |
Apr 12, 2022 | 15.84 | 16.29 | 15.79 | 15.98 | 12,614,750 | +0.56(+3.64%) |
Apr 11, 2022 | 16.15 | 16.15 | 15.40 | 15.42 | 12,392,489 | -1.02(-6.21%) |
Apr 08, 2022 | 15.74 | 16.53 | 15.71 | 16.44 | 13,436,468 | +0.72(+4.59%) |
Apr 07, 2022 | 15.54 | 15.74 | 15.20 | 15.71 | 14,355,988 | +0.32(+2.07%) |
Apr 06, 2022 | 16.16 | 16.31 | 15.18 | 15.40 | 11,755,136 | -0.59(-3.69%) |
Apr 05, 2022 | 16.30 | 16.64 | 15.98 | 15.99 | 14,417,755 | -0.22(-1.33%) |
Apr 04, 2022 | 16.10 | 16.26 | 15.86 | 16.20 | 8,360,151 | +0.35(+2.18%) |
Apr 01, 2022 | 15.60 | 16.13 | 15.55 | 15.86 | 6,935,284 | +0.24(+1.56%) |
Mar 31, 2022 | 15.44 | 15.82 | 15.40 | 15.61 | 12,270,321 | +0.00(+0.00%) |
Mar 30, 2022 | 15.84 | 16.11 | 15.57 | 15.61 | 9,514,709 | -0.04(-0.24%) |
Mar 29, 2022 | 14.89 | 15.69 | 14.74 | 15.65 | 12,483,943 | +0.35(+2.26%) |
Mar 28, 2022 | 15.22 | 15.36 | 14.95 | 15.30 | 12,127,674 | -0.43(-2.74%) |
Mar 25, 2022 | 14.99 | 15.75 | 14.90 | 15.73 | 19,571,338 | +0.69(+4.60%) |
Mar 24, 2022 | 15.18 | 15.23 | 14.92 | 15.04 | 13,263,089 | -0.09(-0.62%) |
Mar 23, 2022 | 15.30 | 15.31 | 15.03 | 15.13 | 20,821,574 | +0.18(+1.19%) |
Mar 22, 2022 | 14.98 | 15.06 | 14.79 | 14.96 | 14,488,391 | -0.06(-0.37%) |
Mar 21, 2022 | 14.67 | 15.05 | 14.54 | 15.01 | 12,203,285 | +0.66(+4.63%) |
Mar 18, 2022 | 14.42 | 14.46 | 14.28 | 14.35 | 9,899,541 | -0.12(-0.84%) |
Mar 17, 2022 | 14.40 | 14.60 | 14.22 | 14.47 | 15,075,249 | +0.52(+3.76%) |
Mar 16, 2022 | 14.27 | 14.27 | 13.67 | 13.95 | 10,131,419 | -0.05(-0.33%) |
Mar 15, 2022 | 13.42 | 14.05 | 13.27 | 13.99 | 14,527,347 | -0.08(-0.60%) |
Mar 14, 2022 | 14.75 | 14.79 | 13.87 | 14.08 | 19,319,782 | -0.99(-6.56%) |
Mar 11, 2022 | 14.82 | 15.30 | 14.82 | 15.06 | 16,999,342 | +0.16(+1.07%) |
Mar 10, 2022 | 14.94 | 15.12 | 14.75 | 14.91 | 15,161,272 | +0.10(+0.69%) |
Mar 09, 2022 | 15.06 | 15.20 | 14.50 | 14.80 | 20,513,056 | -0.67(-4.34%) |
Mar 08, 2022 | 15.60 | 15.64 | 14.83 | 15.48 | 25,242,444 | +0.20(+1.28%) |
Mar 07, 2022 | 15.26 | 15.73 | 14.89 | 15.28 | 22,830,378 | +0.28(+1.87%) |
Mar 04, 2022 | 14.35 | 15.00 | 14.21 | 15.00 | 19,080,188 | +0.63(+4.35%) |
Mar 03, 2022 | 14.70 | 14.85 | 14.27 | 14.37 | 17,038,830 | -0.44(-2.96%) |
Mar 02, 2022 | 14.85 | 14.85 | 14.51 | 14.81 | 16,996,242 | +0.39(+2.72%) |
Mar 01, 2022 | 14.91 | 14.99 | 14.36 | 14.42 | 24,241,636 | -0.24(-1.66%) |
Feb 28, 2022 | 14.33 | 14.74 | 14.25 | 14.66 | 18,997,762 | +0.38(+2.68%) |
Feb 25, 2022 | 14.19 | 14.29 | 13.99 | 14.28 | 16,571,581 | +0.21(+1.46%) |
Feb 24, 2022 | 14.30 | 14.44 | 13.71 | 14.07 | 19,880,202 | -0.07(-0.46%) |
Feb 23, 2022 | 14.40 | 14.64 | 14.03 | 14.14 | 8,722,098 | -0.11(-0.79%) |
Feb 22, 2022 | 14.81 | 14.85 | 14.15 | 14.25 | 20,967,434 | -0.10(-0.72%) |
Feb 18, 2022 | 14.35 | 0 | -0.47(-3.15%) | |||
Feb 17, 2022 | 14.48 | 14.95 | 14.43 | 14.82 | 11,858,860 | +0.29(+1.99%) |
Feb 16, 2022 | 14.71 | 15.02 | 14.41 | 14.53 | 11,289,846 | +0.02(+0.13%) |
Feb 15, 2022 | 14.35 | 14.55 | 14.21 | 14.51 | 11,502,672 | -0.13(-0.89%) |
Feb 14, 2022 | 14.78 | 15.10 | 14.53 | 14.64 | 18,996,942 | -0.17(-1.13%) |
Feb 11, 2022 | 14.43 | 14.91 | 14.40 | 14.81 | 13,870,903 | +0.50(+3.52%) |
Feb 10, 2022 | 13.95 | 14.73 | 13.93 | 14.31 | 13,921,287 | +0.24(+1.73%) |
Feb 09, 2022 | 13.50 | 14.13 | 13.41 | 14.07 | 11,207,644 | +0.62(+4.58%) |
Feb 08, 2022 | 13.63 | 13.79 | 13.13 | 13.45 | 29,626,618 | -0.98(-6.80%) |
Feb 07, 2022 | 14.38 | 14.58 | 14.12 | 14.43 | 11,794,187 | -0.01(-0.06%) |
Feb 04, 2022 | 14.60 | 14.96 | 14.41 | 14.44 | 12,652,208 | +0.08(+0.59%) |
Feb 03, 2022 | 14.13 | 14.57 | 14.35 | 12,908,586 | +0.11(+0.79%) | |
Feb 02, 2022 | 14.21 | 14.34 | 13.95 | 14.24 | 9,461,567 | +0.10(+0.73%) |
Feb 01, 2022 | 13.54 | 14.15 | 13.48 | 14.14 | 10,505,220 | +0.55(+4.05%) |
Jan 31, 2022 | 13.50 | 13.69 | 13.59 | 7,802,180 | +0.10(+0.76%) | |
Jan 28, 2022 | 13.60 | 13.76 | 13.22 | 13.49 | 9,481,429 | -0.05(-0.35%) |
Jan 27, 2022 | 13.79 | 13.98 | 13.32 | 13.53 | 12,495,976 | +0.00(+0.00%) |
Jan 26, 2022 | 13.93 | 14.03 | 13.44 | 13.53 | 19,111,378 | -0.07(-0.48%) |
Jan 25, 2022 | 12.91 | 13.70 | 12.66 | 13.60 | 12,713,923 | +0.60(+4.60%) |
Jan 24, 2022 | 12.58 | 13.04 | 12.15 | 13.00 | 16,978,850 | -0.12(-0.93%) |
Jan 21, 2022 | 13.56 | 13.59 | 12.97 | 13.12 | 19,474,896 | -0.63(-4.55%) |
Jan 20, 2022 | 13.71 | 14.28 | 13.66 | 13.75 | 7,939,419 | -0.14(-1.01%) |
Jan 19, 2022 | 14.07 | 14.15 | 13.69 | 13.89 | 11,438,395 | +0.00(+0.00%) |
Jan 18, 2022 | 14.11 | 14.34 | 13.57 | 13.89 | 18,674,144 | +0.02(+0.13%) |
Jan 14, 2022 | 13.87 | 0 | +0.43(+3.20%) | |||
Jan 13, 2022 | 13.49 | 13.60 | 13.22 | 13.44 | 9,622,723 | -0.08(-0.62%) |
Jan 12, 2022 | 13.44 | 13.62 | 13.36 | 13.52 | 14,200,908 | +0.26(+1.97%) |
Jan 11, 2022 | 12.94 | 13.37 | 12.82 | 13.26 | 12,162,636 | +0.57(+4.49%) |
Jan 10, 2022 | 12.75 | 12.88 | 12.48 | 12.69 | 7,959,349 | -0.11(-0.87%) |
Jan 07, 2022 | 12.73 | 12.81 | 12.55 | 12.80 | 8,212,056 | +0.14(+1.11%) |
Jan 06, 2022 | 12.51 | 12.87 | 12.38 | 12.66 | 15,017,436 | +0.54(+4.47%) |
Jan 05, 2022 | 12.08 | 12.54 | 12.08 | 12.12 | 13,593,414 | +0.16(+1.33%) |
Jan 04, 2022 | 11.76 | 12.12 | 11.76 | 11.96 | 10,207,661 | +0.17(+1.43%) |
Jan 03, 2022 | 11.51 | 11.89 | 11.46 | 11.80 | 8,854,215 | +0.33(+2.85%) |
Dec 31, 2021 | 11.36 | 11.52 | 11.35 | 11.47 | 4,821,936 | +0.09(+0.82%) |
Dec 30, 2021 | 11.45 | 11.47 | 11.28 | 11.38 | 6,208,130 | +0.01(+0.08%) |
Dec 29, 2021 | 11.39 | 11.53 | 11.25 | 11.37 | 7,323,503 | -0.21(-1.78%) |
Dec 28, 2021 | 11.72 | 11.82 | 11.53 | 11.57 | 5,124,376 | -0.08(-0.72%) |
Dec 27, 2021 | 11.21 | 11.68 | 11.05 | 11.66 | 7,243,813 | +0.44(+3.91%) |
Dec 23, 2021 | 11.27 | 11.32 | 11.16 | 11.22 | 5,724,986 | -0.01(-0.08%) |
Dec 22, 2021 | 10.96 | 11.30 | 10.80 | 11.23 | 9,063,747 | +0.25(+2.30%) |
Dec 21, 2021 | 10.69 | 10.98 | 10.62 | 10.97 | 8,266,813 | +0.56(+5.38%) |
Dec 20, 2021 | 10.11 | 10.44 | 10.01 | 10.41 | 10,114,949 | -0.12(-1.15%) |
Dec 17, 2021 | 10.78 | 10.98 | 10.53 | 10.53 | 8,864,142 | -0.48(-4.33%) |
Dec 16, 2021 | 11.10 | 11.56 | 10.99 | 11.01 | 9,985,748 | +0.03(+0.25%) |
Dec 15, 2021 | 10.86 | 11.05 | 10.45 | 10.98 | 11,716,445 | -0.01(-0.08%) |
Dec 14, 2021 | 10.95 | 11.16 | 10.93 | 10.99 | 10,854,293 | -0.10(-0.88%) |
Dec 13, 2021 | 11.30 | 11.44 | 11.08 | 11.09 | 8,458,101 | -0.40(-3.48%) |
Dec 10, 2021 | 11.58 | 11.62 | 11.25 | 11.49 | 6,708,985 | +0.06(+0.49%) |
Dec 09, 2021 | 11.69 | 11.69 | 11.38 | 11.44 | 9,782,520 | -0.41(-3.46%) |
Dec 08, 2021 | 12.02 | 12.15 | 11.60 | 11.84 | 9,949,729 | -0.10(-0.86%) |
Dec 07, 2021 | 11.77 | 12.11 | 11.76 | 11.95 | 8,720,118 | +0.50(+4.39%) |
Dec 06, 2021 | 11.20 | 11.62 | 11.07 | 11.44 | 13,481,853 | +0.41(+3.71%) |
Dec 03, 2021 | 11.48 | 11.56 | 10.91 | 11.03 | 9,676,160 | -0.21(-1.90%) |
Dec 02, 2021 | 10.90 | 11.30 | 10.68 | 11.25 | 9,860,788 | +0.27(+2.46%) |
Dec 01, 2021 | 11.52 | 11.66 | 10.95 | 10.98 | 13,879,364 | -0.07(-0.59%) |
Nov 30, 2021 | 11.17 | 11.40 | 10.89 | 11.04 | 15,563,890 | -0.54(-4.66%) |
Nov 29, 2021 | 11.86 | 11.91 | 11.37 | 11.58 | 11,245,133 | +0.05(+0.40%) |
Nov 26, 2021 | 11.10 | 11.55 | 10.94 | 11.54 | 12,209,771 | -0.62(-5.13%) |
Nov 24, 2021 | 11.74 | 12.27 | 11.72 | 12.16 | 7,408,413 | +0.21(+1.79%) |
Nov 23, 2021 | 11.46 | 12.00 | 11.41 | 11.95 | 11,739,563 | +0.74(+6.56%) |
Nov 22, 2021 | 11.24 | 11.46 | 11.04 | 11.21 | 7,046,833 | -0.07(-0.66%) |
Nov 19, 2021 | 11.51 | 11.57 | 11.16 | 11.29 | 13,014,076 | -0.61(-5.16%) |
Nov 18, 2021 | 11.57 | 11.90 | 11.57 | 11.90 | 9,866,079 | +0.32(+2.73%) |
Nov 17, 2021 | 11.41 | 11.70 | 11.34 | 11.58 | 10,366,282 | +0.07(+0.57%) |
Nov 16, 2021 | 11.73 | 11.77 | 11.47 | 11.52 | 5,606,998 | -0.17(-1.43%) |
Nov 15, 2021 | 11.72 | 11.87 | 11.42 | 11.69 | 7,417,419 | -0.18(-1.49%) |
Nov 12, 2021 | 11.74 | 11.89 | 11.70 | 11.86 | 6,936,944 | -0.04(-0.31%) |
Nov 11, 2021 | 11.82 | 12.10 | 11.82 | 11.90 | 8,018,596 | +0.08(+0.71%) |
Nov 10, 2021 | 12.20 | 11.82 | 10,783,398 | -0.44(-3.57%) | ||
Nov 09, 2021 | 12.24 | 12.40 | 12.01 | 12.25 | 10,210,115 | +0.10(+0.84%) |
Nov 08, 2021 | 11.79 | 12.55 | 11.73 | 12.15 | 19,813,612 | +0.46(+3.90%) |
Nov 05, 2021 | 11.59 | 11.86 | 11.29 | 11.70 | 24,814,020 | +0.28(+2.45%) |
Nov 04, 2021 | 11.49 | 11.70 | 11.32 | 11.42 | 17,464,040 | +0.10(+0.91%) |
Nov 03, 2021 | 11.28 | 11.54 | 11.10 | 11.31 | 14,784,667 | +0.14(+1.25%) |
Nov 02, 2021 | 11.27 | 11.34 | 11.04 | 11.17 | 10,792,706 | -0.22(-1.96%) |
Nov 01, 2021 | 11.30 | 11.46 | 11.17 | 11.40 | 9,279,497 | +0.24(+2.17%) |
Oct 29, 2021 | 11.03 | 11.18 | 10.87 | 11.16 | 10,090,771 | +0.16(+1.44%) |
Oct 28, 2021 | 10.74 | 11.03 | 10.66 | 11.00 | 10,549,965 | +0.28(+2.61%) |
Oct 27, 2021 | 10.90 | 10.97 | 10.69 | 10.72 | 6,750,887 | -0.34(-3.11%) |
Oct 26, 2021 | 11.19 | 11.06 | 7,330,541 | -0.07(-0.67%) | ||
Oct 25, 2021 | 11.08 | 11.23 | 11.03 | 11.14 | 12,153,680 | +0.21(+1.96%) |
Oct 22, 2021 | 10.89 | 10.97 | 10.65 | 10.92 | 8,983,445 | +0.09(+0.86%) |
Oct 21, 2021 | 10.75 | 10.95 | 10.62 | 10.83 | 10,712,252 | -0.01(-0.09%) |
Oct 20, 2021 | 10.63 | 11.07 | 10.63 | 10.84 | 8,196,409 | +0.06(+0.52%) |
Oct 19, 2021 | 10.73 | 10.91 | 10.59 | 10.78 | 5,979,604 | +0.07(+0.61%) |
Oct 18, 2021 | 10.99 | 11.01 | 10.61 | 10.72 | 11,142,709 | -0.14(-1.29%) |
Oct 15, 2021 | 11.08 | 11.21 | 10.84 | 10.86 | 9,812,006 | -0.07(-0.68%) |
Oct 14, 2021 | 10.74 | 10.99 | 10.64 | 10.93 | 9,689,112 | +0.45(+4.26%) |
Oct 13, 2021 | 10.51 | 10.55 | 10.32 | 10.49 | 10,707,660 | -0.18(-1.66%) |
Oct 12, 2021 | 10.62 | 10.73 | 10.38 | 10.66 | 12,766,407 | -0.02(-0.17%) |
Oct 11, 2021 | 10.93 | 11.02 | 10.64 | 10.68 | 11,618,681 | +0.18(+1.68%) |
Oct 08, 2021 | 10.33 | 10.62 | 10.31 | 10.50 | 10,744,863 | +0.35(+3.49%) |
Oct 07, 2021 | 9.899 | 10.27 | 9.694 | 10.15 | 10,659,712 | +0.31(+3.12%) |
Oct 06, 2021 | 9.824 | 9.973 | 9.610 | 9.843 | 13,324,551 | -0.20(-1.95%) |
Oct 05, 2021 | 9.871 | 10.18 | 9.740 | 10.04 | 14,022,527 | +0.33(+3.36%) |
Oct 04, 2021 | 9.554 | 9.894 | 9.554 | 9.712 | 13,428,107 | +0.34(+3.68%) |
Oct 01, 2021 | 9.396 | 9.545 | 9.303 | 9.368 | 11,402,583 | +0.00(+0.00%) |
Sep 30, 2021 | 9.359 | 9.563 | 9.210 | 9.368 | 12,869,338 | -0.01(-0.10%) |
Sep 29, 2021 | 9.219 | 9.470 | 9.088 | 9.377 | 7,408,216 | +0.15(+1.61%) |
Sep 28, 2021 | 9.368 | 9.582 | 9.144 | 9.228 | 12,569,031 | -0.01(-0.10%) |
Sep 27, 2021 | 9.163 | 9.396 | 9.107 | 9.237 | 13,160,689 | +0.33(+3.66%) |
Sep 24, 2021 | 8.856 | 9.033 | 8.729 | 8.912 | 9,550,510 | -0.02(-0.21%) |
Sep 23, 2021 | 8.614 | 9.023 | 8.539 | 8.930 | 14,029,432 | +0.44(+5.15%) |
Sep 22, 2021 | 8.101 | 8.581 | 8.064 | 8.493 | 13,227,816 | +0.62(+7.93%) |
Sep 21, 2021 | 7.952 | 8.000 | 7.734 | 7.869 | 7,858,853 | +0.03(+0.36%) |
Sep 20, 2021 | 7.729 | 7.850 | 7.617 | 7.841 | 8,929,658 | -0.23(-2.88%) |
Sep 17, 2021 | 8.195 | 8.288 | 8.027 | 8.073 | 7,251,830 | -0.19(-2.25%) |
Sep 16, 2021 | 8.409 | 8.437 | 8.204 | 8.260 | 6,566,067 | -0.20(-2.42%) |
Sep 15, 2021 | 8.157 | 8.474 | 8.120 | 8.465 | 9,704,395 | +0.52(+6.57%) |
Sep 14, 2021 | 8.297 | 8.330 | 7.911 | 7.943 | 5,552,579 | -0.25(-3.10%) |
Sep 13, 2021 | 7.937 | 8.215 | 7.909 | 8.197 | 8,797,832 | +0.42(+5.38%) |
Sep 10, 2021 | 7.937 | 7.978 | 7.774 | 7.779 | 6,137,053 | +0.00(+0.00%) |
Sep 09, 2021 | 7.714 | 7.881 | 7.658 | 7.779 | 6,316,486 | -0.02(-0.24%) |
Sep 08, 2021 | 8.048 | 8.132 | 7.779 | 7.797 | 6,582,839 | -0.20(-2.44%) |
Sep 07, 2021 | 8.048 | 8.169 | 7.941 | 7.992 | 6,176,675 | -0.15(-1.83%) |
Sep 03, 2021 | 8.169 | 8.290 | 8.090 | 8.141 | 5,670,455 | -0.08(-1.02%) |
Sep 02, 2021 | 7.853 | 8.262 | 7.816 | 8.225 | 9,731,420 | +0.49(+6.37%) |
Sep 01, 2021 | 7.751 | 7.853 | 7.700 | 7.732 | 9,174,479 | +0.04(+0.48%) |
Aug 31, 2021 | 7.630 | 7.760 | 7.558 | 7.695 | 13,743,384 | +0.03(+0.36%) |
Aug 30, 2021 | 7.825 | 7.834 | 7.649 | 7.667 | 10,227,661 | -0.11(-1.43%) |
Aug 27, 2021 | 7.676 | 7.830 | 7.649 | 7.779 | 7,656,833 | +0.20(+2.70%) |
Aug 26, 2021 | 7.686 | 7.723 | 7.532 | 7.574 | 6,075,199 | -0.18(-2.28%) |
Aug 25, 2021 | 7.714 | 7.769 | 7.621 | 7.751 | 6,526,686 | +0.04(+0.48%) |
Aug 24, 2021 | 7.472 | 7.723 | 7.407 | 7.714 | 11,837,343 | +0.33(+4.53%) |
Aug 23, 2021 | 7.128 | 7.388 | 7.091 | 7.379 | 10,375,621 | +0.47(+6.86%) |
Aug 20, 2021 | 6.775 | 6.933 | 6.747 | 6.905 | 9,656,119 | +0.03(+0.41%) |
Aug 19, 2021 | 6.924 | 6.942 | 6.691 | 6.877 | 13,130,051 | -0.22(-3.14%) |
Aug 18, 2021 | 7.295 | 7.342 | 7.100 | 7.100 | 9,124,811 | -0.13(-1.80%) |
Aug 17, 2021 | 7.249 | 7.416 | 7.128 | 7.230 | 9,575,577 | -0.10(-1.39%) |
Aug 16, 2021 | 7.528 | 7.528 | 7.268 | 7.333 | 11,535,511 | -0.31(-4.01%) |
Aug 13, 2021 | 7.816 | 7.853 | 7.621 | 7.639 | 5,503,532 | -0.20(-2.49%) |
Aug 12, 2021 | 7.788 | 7.853 | 7.625 | 7.834 | 8,166,845 | +0.05(+0.60%) |
Aug 11, 2021 | 7.639 | 7.797 | 7.574 | 7.788 | 10,356,619 | +0.14(+1.82%) |
Aug 10, 2021 | 7.416 | 7.658 | 7.398 | 7.649 | 5,589,208 | +0.28(+3.78%) |
Aug 09, 2021 | 7.388 | 7.407 | 7.212 | 7.370 | 8,973,995 | -0.17(-2.22%) |
Aug 06, 2021 | 7.565 | 7.611 | 7.472 | 7.537 | 7,924,045 | +0.06(+0.75%) |
Aug 05, 2021 | 7.435 | 7.583 | 7.365 | 7.481 | 9,509,670 | +0.22(+3.07%) |
Aug 04, 2021 | 7.695 | 7.695 | 7.258 | 7.258 | 11,199,879 | -0.57(-7.24%) |
Aug 03, 2021 | 7.528 | 7.913 | 7.481 | 7.825 | 9,562,096 | +0.25(+3.31%) |