Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.62 | 43.26 | 41.40 | 43.06 | 12,553 | +1.19(+2.84%) |
Aug 30, 2022 | 43.52 | 43.52 | 41.22 | 41.87 | 16,005 | -2.53(-5.70%) |
Aug 29, 2022 | 46.05 | 47.33 | 43.64 | 44.40 | 14,621 | -0.99(-2.18%) |
Aug 26, 2022 | 46.52 | 46.52 | 44.15 | 45.40 | 13,394 | -0.34(-0.75%) |
Aug 25, 2022 | 43.80 | 45.87 | 43.39 | 45.74 | 17,424 | +2.35(+5.40%) |
Aug 24, 2022 | 43.37 | 44.27 | 42.74 | 43.39 | 17,129 | +0.53(+1.25%) |
Aug 23, 2022 | 43.13 | 44.89 | 42.55 | 42.86 | 14,829 | +0.45(+1.06%) |
Aug 22, 2022 | 42.28 | 43.45 | 41.94 | 42.41 | 15,467 | -0.11(-0.27%) |
Aug 19, 2022 | 44.19 | 44.19 | 42.28 | 42.53 | 14,688 | -1.95(-4.39%) |
Aug 18, 2022 | 45.24 | 45.82 | 44.04 | 44.48 | 10,823 | -0.76(-1.69%) |
Aug 17, 2022 | 42.80 | 45.91 | 42.46 | 45.24 | 27,740 | +2.83(+6.68%) |
Aug 16, 2022 | 42.40 | 43.76 | 41.85 | 42.41 | 17,412 | -0.02(-0.04%) |
Aug 15, 2022 | 43.09 | 43.29 | 41.96 | 42.43 | 14,538 | -1.51(-3.43%) |
Aug 12, 2022 | 42.90 | 44.24 | 42.90 | 43.94 | 9,508 | +1.33(+3.13%) |
Aug 11, 2022 | 42.44 | 43.32 | 41.94 | 42.60 | 10,457 | +0.81(+1.94%) |
Aug 10, 2022 | 40.54 | 41.90 | 40.39 | 41.79 | 11,084 | +1.63(+4.06%) |
Aug 09, 2022 | 39.49 | 41.44 | 39.49 | 40.16 | 19,702 | +0.72(+1.81%) |
Aug 08, 2022 | 38.47 | 39.72 | 37.77 | 39.45 | 22,092 | +0.99(+2.58%) |
Aug 05, 2022 | 36.72 | 39.18 | 36.72 | 38.46 | 27,052 | +1.00(+2.67%) |
Aug 04, 2022 | 37.85 | 39.00 | 36.93 | 37.45 | 21,607 | -1.08(-2.80%) |
Aug 03, 2022 | 38.11 | 39.64 | 38.11 | 38.53 | 26,172 | +0.01(+0.02%) |
Aug 02, 2022 | 39.26 | 39.77 | 38.05 | 38.52 | 22,868 | +0.34(+0.90%) |
Aug 01, 2022 | 37.18 | 38.42 | 36.09 | 38.18 | 21,806 | +0.71(+1.91%) |
Jul 29, 2022 | 38.70 | 38.70 | 37.27 | 37.46 | 22,198 | -0.88(-2.29%) |
Jul 28, 2022 | 38.69 | 38.69 | 37.11 | 38.34 | 21,161 | +0.38(+1.00%) |
Jul 27, 2022 | 37.01 | 38.43 | 36.61 | 37.96 | 13,648 | +1.58(+4.35%) |
Jul 26, 2022 | 36.88 | 37.52 | 36.23 | 36.38 | 17,457 | +0.39(+1.09%) |
Jul 25, 2022 | 33.73 | 36.28 | 33.73 | 35.99 | 26,671 | +2.63(+7.89%) |
Jul 22, 2022 | 35.13 | 35.13 | 32.77 | 33.36 | 24,834 | -1.30(-3.74%) |
Jul 21, 2022 | 36.66 | 36.66 | 34.17 | 34.65 | 35,662 | -2.51(-6.75%) |
Jul 20, 2022 | 37.93 | 37.93 | 36.72 | 37.16 | 18,152 | -0.53(-1.42%) |
Jul 19, 2022 | 38.38 | 38.38 | 36.81 | 37.69 | 29,958 | -0.27(-0.70%) |
Jul 18, 2022 | 38.13 | 38.44 | 37.66 | 37.96 | 14,297 | +0.80(+2.16%) |
Jul 15, 2022 | 37.25 | 37.25 | 36.16 | 37.16 | 26,329 | +1.11(+3.07%) |
Jul 14, 2022 | 38.13 | 38.13 | 35.27 | 36.05 | 25,155 | -2.68(-6.92%) |
Jul 13, 2022 | 38.17 | 40.10 | 37.36 | 38.73 | 29,884 | +0.44(+1.15%) |
Jul 12, 2022 | 37.42 | 38.46 | 37.18 | 38.29 | 21,713 | +0.58(+1.54%) |
Jul 11, 2022 | 36.57 | 38.44 | 36.57 | 37.71 | 22,682 | +0.96(+2.62%) |
Jul 08, 2022 | 36.80 | 37.47 | 35.83 | 36.75 | 18,180 | +0.69(+1.90%) |
Jul 07, 2022 | 34.87 | 36.55 | 34.87 | 36.06 | 27,994 | +2.09(+6.14%) |
Jul 06, 2022 | 35.18 | 35.18 | 32.29 | 33.98 | 42,254 | -1.33(-3.75%) |
Jul 05, 2022 | 36.45 | 37.55 | 34.66 | 35.30 | 50,088 | -2.40(-6.37%) |
Jul 01, 2022 | 36.02 | 37.89 | 36.02 | 37.70 | 25,648 | +1.57(+4.35%) |
Jun 30, 2022 | 35.61 | 36.43 | 35.21 | 36.13 | 76,413 | -0.14(-0.39%) |
Jun 29, 2022 | 39.34 | 40.17 | 35.82 | 36.27 | 29,474 | -2.66(-6.83%) |
Jun 28, 2022 | 38.62 | 40.23 | 37.67 | 38.93 | 39,232 | +0.94(+2.48%) |
Jun 27, 2022 | 35.56 | 38.51 | 34.39 | 37.99 | 79,903 | +1.98(+5.51%) |
Jun 24, 2022 | 35.80 | 38.10 | 35.62 | 36.01 | 529,793 | +0.71(+2.03%) |
Jun 23, 2022 | 37.13 | 38.07 | 34.50 | 35.29 | 61,158 | -2.10(-5.61%) |
Jun 22, 2022 | 41.08 | 41.33 | 37.38 | 37.39 | 56,688 | -4.85(-11.49%) |
Jun 21, 2022 | 41.58 | 44.03 | 40.73 | 42.24 | 61,597 | +1.12(+2.71%) |
Jun 17, 2022 | 43.34 | 43.34 | 40.43 | 41.13 | 41,292 | -1.38(-3.25%) |
Jun 16, 2022 | 42.50 | 44.06 | 41.32 | 42.51 | 38,730 | -1.01(-2.32%) |
Jun 15, 2022 | 43.19 | 44.38 | 41.96 | 43.52 | 38,661 | +0.84(+1.97%) |
Jun 14, 2022 | 44.06 | 44.61 | 40.87 | 42.68 | 40,446 | -0.59(-1.37%) |
Jun 13, 2022 | 46.66 | 46.94 | 42.70 | 43.27 | 85,158 | -4.85(-10.08%) |
Jun 10, 2022 | 49.09 | 50.43 | 46.35 | 48.12 | 107,835 | -1.39(-2.81%) |
Jun 09, 2022 | 51.13 | 51.91 | 47.98 | 49.51 | 82,975 | -2.62(-5.03%) |
Jun 08, 2022 | 51.96 | 54.16 | 51.26 | 52.14 | 34,247 | +0.67(+1.30%) |
Jun 07, 2022 | 54.54 | 54.91 | 50.37 | 51.47 | 69,199 | -3.70(-6.70%) |
Jun 06, 2022 | 55.62 | 56.20 | 53.53 | 55.17 | 55,655 | +0.95(+1.76%) |
Jun 03, 2022 | 57.18 | 57.18 | 53.39 | 54.21 | 50,899 | -2.67(-4.69%) |
Jun 02, 2022 | 55.39 | 60.24 | 54.91 | 56.88 | 47,216 | +1.50(+2.70%) |
Jun 01, 2022 | 55.63 | 59.10 | 54.79 | 55.39 | 67,419 | +0.39(+0.71%) |
May 31, 2022 | 55.48 | 56.23 | 53.17 | 55.00 | 48,142 | -0.12(-0.22%) |
May 27, 2022 | 54.80 | 56.73 | 54.74 | 55.12 | 31,504 | +1.02(+1.88%) |
May 26, 2022 | 53.19 | 54.58 | 51.82 | 54.10 | 23,123 | +1.62(+3.10%) |
May 25, 2022 | 51.91 | 53.31 | 50.42 | 52.48 | 17,064 | +0.57(+1.10%) |
May 24, 2022 | 50.74 | 53.02 | 50.56 | 51.91 | 41,575 | +0.50(+0.98%) |
May 23, 2022 | 50.18 | 51.90 | 49.32 | 51.40 | 28,341 | +2.03(+4.12%) |
May 20, 2022 | 50.30 | 50.45 | 49.17 | 49.37 | 20,937 | -0.30(-0.61%) |
May 19, 2022 | 49.82 | 50.78 | 49.19 | 49.68 | 20,396 | -0.54(-1.08%) |
May 18, 2022 | 50.69 | 50.72 | 49.16 | 50.22 | 40,960 | -0.03(-0.06%) |
May 17, 2022 | 51.29 | 51.29 | 48.44 | 50.25 | 32,878 | -0.23(-0.45%) |
May 16, 2022 | 49.51 | 53.87 | 48.95 | 50.47 | 47,288 | +0.97(+1.96%) |
May 13, 2022 | 47.35 | 51.12 | 46.63 | 49.50 | 60,622 | +2.09(+4.41%) |
May 12, 2022 | 47.50 | 48.44 | 45.94 | 47.42 | 41,772 | -0.30(-0.64%) |
May 11, 2022 | 44.17 | 48.45 | 44.10 | 47.72 | 61,122 | +4.02(+9.19%) |
May 10, 2022 | 43.87 | 45.19 | 43.69 | 43.70 | 44,019 | +0.27(+0.61%) |
May 09, 2022 | 46.09 | 46.09 | 42.79 | 43.44 | 50,406 | -3.54(-7.54%) |
May 06, 2022 | 46.04 | 47.26 | 44.43 | 46.98 | 30,978 | +1.51(+3.32%) |
May 05, 2022 | 45.34 | 46.95 | 41.47 | 45.47 | 31,516 | -0.86(-1.87%) |
May 04, 2022 | 43.78 | 46.57 | 42.88 | 46.33 | 43,452 | +2.61(+5.97%) |
May 03, 2022 | 41.47 | 44.30 | 41.27 | 43.72 | 20,146 | +2.70(+6.58%) |
May 02, 2022 | 43.32 | 44.26 | 39.31 | 41.02 | 37,041 | -2.75(-6.27%) |
Apr 29, 2022 | 44.85 | 46.06 | 43.57 | 43.77 | 26,121 | -1.57(-3.46%) |
Apr 28, 2022 | 42.76 | 45.70 | 41.70 | 45.34 | 36,017 | +3.13(+7.43%) |
Apr 27, 2022 | 39.48 | 43.14 | 38.60 | 42.20 | 36,677 | +2.43(+6.11%) |
Apr 26, 2022 | 40.11 | 41.68 | 39.60 | 39.77 | 32,674 | +0.37(+0.94%) |
Apr 25, 2022 | 37.42 | 40.29 | 36.75 | 39.40 | 42,788 | +1.41(+3.70%) |
Apr 22, 2022 | 47.04 | 47.04 | 37.16 | 37.99 | 57,076 | -9.15(-19.40%) |
Apr 21, 2022 | 47.80 | 48.26 | 46.64 | 47.14 | 57,973 | +0.01(+0.02%) |
Apr 20, 2022 | 47.34 | 48.32 | 46.54 | 47.13 | 36,528 | +0.24(+0.51%) |
Apr 19, 2022 | 43.79 | 46.95 | 43.44 | 46.89 | 36,318 | +3.11(+7.09%) |
Apr 18, 2022 | 44.14 | 44.85 | 42.41 | 43.79 | 51,310 | -0.38(-0.86%) |
Apr 14, 2022 | 46.22 | 46.76 | 43.69 | 44.17 | 30,740 | -1.90(-4.12%) |
Apr 13, 2022 | 46.44 | 48.63 | 45.67 | 46.07 | 45,216 | +0.05(+0.10%) |
Apr 12, 2022 | 44.38 | 46.23 | 43.49 | 46.02 | 54,005 | +2.12(+4.82%) |
Apr 11, 2022 | 42.25 | 44.55 | 41.36 | 43.90 | 42,476 | +1.82(+4.33%) |
Apr 08, 2022 | 40.63 | 42.08 | 40.61 | 42.08 | 27,759 | +1.82(+4.53%) |
Apr 07, 2022 | 38.98 | 40.36 | 38.79 | 40.25 | 34,129 | +1.42(+3.67%) |
Apr 06, 2022 | 39.44 | 39.75 | 38.14 | 38.83 | 42,825 | -0.66(-1.66%) |
Apr 05, 2022 | 38.94 | 39.89 | 38.77 | 39.48 | 22,143 | +0.59(+1.51%) |
Apr 04, 2022 | 38.77 | 39.32 | 38.09 | 38.90 | 19,690 | +0.26(+0.66%) |
Apr 01, 2022 | 37.04 | 38.64 | 36.54 | 38.64 | 30,994 | +1.39(+3.72%) |
Mar 31, 2022 | 37.31 | 37.75 | 36.24 | 37.25 | 18,204 | +0.07(+0.18%) |
Mar 30, 2022 | 37.03 | 37.38 | 36.07 | 37.19 | 15,167 | -0.54(-1.44%) |
Mar 29, 2022 | 37.68 | 38.66 | 35.83 | 37.73 | 27,363 | +0.10(+0.28%) |
Mar 28, 2022 | 37.99 | 39.24 | 37.38 | 37.62 | 58,628 | -0.05(-0.13%) |
Mar 25, 2022 | 37.28 | 38.23 | 36.85 | 37.67 | 26,567 | +0.39(+1.04%) |
Mar 24, 2022 | 36.09 | 37.57 | 36.09 | 37.28 | 41,438 | +1.19(+3.29%) |
Mar 23, 2022 | 35.52 | 36.09 | 35.50 | 36.09 | 12,977 | +0.46(+1.28%) |
Mar 22, 2022 | 35.32 | 36.06 | 34.68 | 35.64 | 16,670 | -0.07(-0.19%) |
Mar 21, 2022 | 33.81 | 35.91 | 33.81 | 35.70 | 28,889 | +1.51(+4.42%) |
Mar 18, 2022 | 31.06 | 34.19 | 31.06 | 34.19 | 41,691 | +3.01(+9.66%) |
Mar 17, 2022 | 29.87 | 31.36 | 29.71 | 31.18 | 18,760 | +1.60(+5.39%) |
Mar 16, 2022 | 29.01 | 30.10 | 28.63 | 29.59 | 25,802 | +0.54(+1.86%) |
Mar 15, 2022 | 28.35 | 29.50 | 28.34 | 29.05 | 28,779 | +0.47(+1.63%) |
Mar 14, 2022 | 28.17 | 28.92 | 27.85 | 28.58 | 94,829 | +0.20(+0.70%) |
Mar 11, 2022 | 29.25 | 30.38 | 27.97 | 28.38 | 69,481 | -0.86(-2.96%) |
Mar 10, 2022 | 28.23 | 29.55 | 27.56 | 29.25 | 82,283 | +0.92(+3.25%) |
Mar 09, 2022 | 28.97 | 29.19 | 28.18 | 28.32 | 73,441 | -0.25(-0.86%) |
Mar 08, 2022 | 28.49 | 28.95 | 27.22 | 28.57 | 58,339 | +0.07(+0.23%) |
Mar 07, 2022 | 29.13 | 29.13 | 27.26 | 28.50 | 34,443 | -0.63(-2.15%) |
Mar 04, 2022 | 31.14 | 31.14 | 28.42 | 29.13 | 56,467 | -1.82(-5.87%) |
Mar 03, 2022 | 32.57 | 32.57 | 28.44 | 30.95 | 40,822 | +0.74(+2.44%) |
Mar 02, 2022 | 29.39 | 32.01 | 29.39 | 30.21 | 34,673 | +1.47(+5.12%) |
Mar 01, 2022 | 29.56 | 30.34 | 28.64 | 28.74 | 13,203 | -0.44(-1.52%) |
Feb 28, 2022 | 28.73 | 29.74 | 28.73 | 29.18 | 6,253 | +0.56(+1.95%) |
Feb 25, 2022 | 28.13 | 28.73 | 28.11 | 28.63 | 11,610 | +1.61(+5.98%) |
Feb 24, 2022 | 27.02 | 27.89 | 27.01 | 27.01 | 6,292 | -1.09(-3.86%) |
Feb 23, 2022 | 28.04 | 28.10 | 26.83 | 28.10 | 20,418 | +0.71(+2.60%) |
Feb 22, 2022 | 28.51 | 28.51 | 26.98 | 27.38 | 14,340 | -0.96(-3.38%) |
Feb 18, 2022 | 28.34 | 0 | -0.29(-1.02%) | |||
Feb 17, 2022 | 28.96 | 28.96 | 28.15 | 28.63 | 7,786 | -0.48(-1.65%) |
Feb 16, 2022 | 29.84 | 29.84 | 29.08 | 29.12 | 15,118 | -0.01(-0.03%) |
Feb 15, 2022 | 28.75 | 29.65 | 28.75 | 29.13 | 4,709 | +0.39(+1.35%) |
Feb 14, 2022 | 28.65 | 29.44 | 28.25 | 28.74 | 7,921 | -0.15(-0.52%) |
Feb 11, 2022 | 29.42 | 30.04 | 28.51 | 28.89 | 22,531 | +0.00(+0.00%) |
Feb 10, 2022 | 28.79 | 29.78 | 28.75 | 28.89 | 6,909 | -0.31(-1.07%) |
Feb 09, 2022 | 29.27 | 29.63 | 28.54 | 29.20 | 24,305 | -0.09(-0.32%) |
Feb 08, 2022 | 29.50 | 29.65 | 28.62 | 29.30 | 21,380 | -0.38(-1.29%) |
Feb 07, 2022 | 30.73 | 30.73 | 29.45 | 29.68 | 6,996 | +0.07(+0.24%) |
Feb 04, 2022 | 29.43 | 29.93 | 29.09 | 29.61 | 18,548 | +0.70(+2.42%) |
Feb 03, 2022 | 28.83 | 29.34 | 28.82 | 28.91 | 3,507 | -0.63(-2.14%) |
Feb 02, 2022 | 29.15 | 29.79 | 28.82 | 29.54 | 10,233 | +0.56(+1.92%) |
Feb 01, 2022 | 28.75 | 29.36 | 27.98 | 28.98 | 24,982 | +0.19(+0.66%) |
Jan 31, 2022 | 28.73 | 29.40 | 28.80 | 36,810 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.70 | 29.73 | 28.32 | 28.73 | 11,316 | -0.08(-0.26%) |
Jan 27, 2022 | 29.19 | 30.02 | 28.70 | 28.80 | 4,595 | +0.08(+0.30%) |
Jan 26, 2022 | 30.58 | 31.09 | 28.65 | 28.72 | 11,636 | -0.85(-2.87%) |
Jan 25, 2022 | 29.29 | 29.85 | 28.98 | 29.57 | 4,301 | -0.11(-0.38%) |
Jan 24, 2022 | 31.48 | 31.48 | 29.22 | 29.68 | 14,622 | -2.39(-7.45%) |
Jan 21, 2022 | 32.14 | 32.47 | 31.41 | 32.07 | 5,066 | -0.87(-2.64%) |
Jan 20, 2022 | 32.94 | 32.94 | 32.19 | 32.94 | 2,514 | +0.27(+0.81%) |
Jan 19, 2022 | 32.92 | 32.95 | 31.97 | 32.68 | 3,228 | -0.08(-0.26%) |
Jan 18, 2022 | 33.04 | 33.04 | 31.85 | 32.76 | 14,034 | -0.36(-1.08%) |
Jan 14, 2022 | 33.12 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 32.87 | 33.88 | 32.82 | 32.82 | 6,006 | +0.25(+0.75%) |
Jan 12, 2022 | 33.04 | 33.26 | 32.57 | 32.57 | 4,052 | +0.08(+0.26%) |
Jan 11, 2022 | 33.02 | 33.02 | 32.48 | 32.49 | 3,815 | +0.10(+0.29%) |
Jan 10, 2022 | 32.34 | 33.28 | 32.34 | 32.39 | 3,745 | +0.14(+0.44%) |
Jan 07, 2022 | 33.93 | 33.99 | 32.00 | 32.25 | 7,568 | -0.70(-2.12%) |
Jan 06, 2022 | 35.88 | 35.88 | 32.25 | 32.95 | 3,901 | -0.83(-2.46%) |
Jan 05, 2022 | 33.88 | 34.79 | 33.21 | 33.78 | 4,480 | +0.06(+0.17%) |
Jan 04, 2022 | 35.48 | 36.00 | 33.18 | 33.72 | 12,857 | -1.92(-5.38%) |
Jan 03, 2022 | 34.22 | 36.20 | 34.22 | 35.64 | 14,351 | +1.38(+4.02%) |
Dec 31, 2021 | 33.09 | 34.26 | 32.97 | 34.26 | 5,550 | +0.89(+2.66%) |
Dec 30, 2021 | 32.45 | 34.07 | 31.67 | 33.37 | 13,571 | +0.93(+2.88%) |
Dec 29, 2021 | 32.05 | 32.52 | 31.10 | 32.44 | 2,803 | +0.40(+1.24%) |
Dec 28, 2021 | 31.90 | 32.04 | 31.35 | 32.04 | 3,843 | +0.14(+0.44%) |
Dec 27, 2021 | 31.19 | 31.91 | 31.06 | 31.90 | 11,133 | +0.66(+2.12%) |
Dec 23, 2021 | 31.97 | 32.38 | 30.35 | 31.24 | 22,770 | -0.62(-1.96%) |
Dec 22, 2021 | 31.84 | 32.66 | 31.09 | 31.86 | 8,914 | +0.05(+0.15%) |
Dec 21, 2021 | 28.84 | 32.71 | 28.84 | 31.82 | 22,433 | +2.82(+9.74%) |
Dec 20, 2021 | 28.91 | 29.39 | 28.33 | 28.99 | 10,943 | -0.13(-0.45%) |
Dec 17, 2021 | 27.74 | 30.15 | 27.74 | 29.13 | 24,243 | +1.46(+5.29%) |
Dec 16, 2021 | 27.68 | 28.36 | 27.59 | 27.66 | 21,350 | -0.02(-0.07%) |
Dec 15, 2021 | 28.17 | 28.32 | 26.74 | 27.68 | 44,468 | -0.42(-1.51%) |
Dec 14, 2021 | 28.23 | 28.82 | 28.11 | 28.11 | 21,753 | -0.34(-1.19%) |
Dec 13, 2021 | 28.83 | 29.22 | 28.25 | 28.45 | 5,216 | -0.14(-0.50%) |
Dec 10, 2021 | 28.33 | 28.89 | 28.25 | 28.59 | 5,137 | +0.35(+1.24%) |
Dec 09, 2021 | 28.41 | 28.58 | 28.12 | 28.24 | 3,002 | -0.45(-1.58%) |
Dec 08, 2021 | 28.23 | 29.19 | 28.11 | 28.69 | 19,991 | +0.60(+2.15%) |
Dec 07, 2021 | 28.46 | 29.27 | 28.07 | 28.09 | 15,615 | -0.53(-1.85%) |
Dec 06, 2021 | 28.82 | 28.89 | 28.45 | 28.62 | 6,419 | -0.47(-1.62%) |
Dec 03, 2021 | 28.33 | 29.09 | 28.33 | 29.09 | 7,469 | +0.30(+1.05%) |
Dec 02, 2021 | 28.64 | 28.97 | 28.34 | 28.79 | 4,133 | +0.08(+0.30%) |
Dec 01, 2021 | 28.54 | 29.26 | 28.42 | 28.70 | 7,677 | +0.73(+2.60%) |
Nov 30, 2021 | 28.95 | 28.95 | 27.97 | 27.97 | 10,537 | -1.04(-3.58%) |
Nov 29, 2021 | 28.79 | 29.68 | 28.79 | 29.01 | 2,927 | +0.40(+1.41%) |
Nov 26, 2021 | 28.94 | 28.94 | 27.48 | 28.61 | 12,877 | -0.09(-0.33%) |
Nov 24, 2021 | 28.69 | 29.44 | 28.24 | 28.70 | 7,629 | -0.03(-0.10%) |
Nov 23, 2021 | 29.13 | 29.60 | 28.66 | 28.73 | 11,660 | -0.92(-3.10%) |
Nov 22, 2021 | 29.02 | 32.71 | 29.02 | 29.65 | 8,050 | +0.92(+3.20%) |
Nov 19, 2021 | 28.88 | 29.05 | 28.15 | 28.73 | 11,403 | -0.61(-2.08%) |
Nov 18, 2021 | 29.64 | 28.96 | 28.58 | 29.34 | 3,102 | -0.76(-2.52%) |
Nov 17, 2021 | 30.34 | 30.48 | 29.68 | 30.10 | 8,235 | -0.28(-0.93%) |
Nov 16, 2021 | 30.66 | 31.70 | 30.38 | 30.38 | 16,425 | -0.98(-3.11%) |
Nov 15, 2021 | 32.14 | 32.14 | 30.65 | 31.36 | 12,539 | -0.40(-1.27%) |
Nov 12, 2021 | 30.93 | 31.85 | 30.81 | 31.76 | 5,734 | +0.81(+2.61%) |
Nov 11, 2021 | 30.50 | 31.38 | 30.48 | 30.95 | 6,865 | +0.85(+2.82%) |
Nov 10, 2021 | 30.88 | 30.10 | 5,296 | -0.78(-2.54%) | ||
Nov 09, 2021 | 30.96 | 30.96 | 30.19 | 30.89 | 7,418 | -0.31(-0.99%) |
Nov 08, 2021 | 30.48 | 31.63 | 29.57 | 31.20 | 12,234 | +0.91(+3.00%) |
Nov 05, 2021 | 29.79 | 30.60 | 29.73 | 30.29 | 6,362 | +0.74(+2.49%) |
Nov 04, 2021 | 31.74 | 32.26 | 28.32 | 29.55 | 27,221 | -0.50(-1.67%) |
Nov 03, 2021 | 30.40 | 30.48 | 28.54 | 30.05 | 9,415 | -0.77(-2.50%) |
Nov 02, 2021 | 30.03 | 30.90 | 29.69 | 30.82 | 4,847 | +0.85(+2.84%) |
Nov 01, 2021 | 29.12 | 30.90 | 29.36 | 29.97 | 15,442 | +0.86(+2.94%) |
Oct 29, 2021 | 28.22 | 29.40 | 28.22 | 29.12 | 13,733 | +0.68(+2.41%) |
Oct 28, 2021 | 29.11 | 29.11 | 28.22 | 28.43 | 20,691 | -0.26(-0.92%) |
Oct 27, 2021 | 29.36 | 29.83 | 28.62 | 28.69 | 9,160 | -0.76(-2.58%) |
Oct 26, 2021 | 29.81 | 29.45 | 10,947 | -0.36(-1.20%) | ||
Oct 25, 2021 | 30.37 | 30.52 | 28.93 | 29.81 | 24,104 | -0.51(-1.67%) |
Oct 22, 2021 | 30.72 | 30.78 | 30.02 | 30.32 | 5,211 | -0.36(-1.16%) |
Oct 21, 2021 | 31.23 | 31.23 | 30.19 | 30.67 | 9,319 | -0.55(-1.77%) |
Oct 20, 2021 | 31.54 | 32.17 | 31.10 | 31.23 | 12,063 | -0.38(-1.22%) |
Oct 19, 2021 | 30.95 | 32.16 | 29.54 | 31.61 | 37,149 | +0.67(+2.15%) |
Oct 18, 2021 | 36.03 | 36.54 | 30.83 | 30.94 | 83,126 | -5.12(-14.20%) |
Oct 15, 2021 | 39.78 | 41.27 | 34.88 | 36.07 | 88,258 | -2.36(-6.15%) |
Oct 14, 2021 | 34.80 | 38.81 | 34.80 | 38.43 | 42,498 | +3.32(+9.46%) |
Oct 13, 2021 | 34.59 | 35.40 | 32.72 | 35.11 | 33,278 | +1.03(+3.03%) |
Oct 12, 2021 | 33.96 | 34.28 | 33.60 | 34.08 | 20,488 | +0.12(+0.36%) |
Oct 11, 2021 | 31.98 | 34.13 | 31.77 | 33.96 | 38,575 | +2.23(+7.04%) |
Oct 08, 2021 | 30.70 | 32.02 | 30.70 | 31.72 | 13,114 | +1.26(+4.13%) |
Oct 07, 2021 | 30.95 | 31.55 | 30.47 | 30.47 | 8,905 | -0.19(-0.61%) |
Oct 06, 2021 | 30.29 | 30.62 | 29.63 | 30.65 | 8,660 | -0.04(-0.12%) |
Oct 05, 2021 | 31.17 | 31.63 | 29.65 | 30.69 | 20,707 | -0.07(-0.24%) |
Oct 04, 2021 | 28.66 | 31.59 | 27.94 | 30.77 | 33,208 | +2.40(+8.47%) |
Oct 01, 2021 | 27.89 | 29.04 | 27.88 | 28.36 | 42,097 | +0.38(+1.34%) |
Sep 30, 2021 | 27.70 | 28.14 | 27.64 | 27.99 | 10,468 | +0.17(+0.61%) |
Sep 29, 2021 | 27.20 | 28.14 | 27.20 | 27.82 | 13,458 | +0.38(+1.40%) |
Sep 28, 2021 | 27.58 | 28.14 | 27.24 | 27.44 | 10,363 | -0.34(-1.22%) |
Sep 27, 2021 | 26.00 | 27.77 | 26.00 | 27.77 | 10,962 | +2.22(+8.70%) |
Sep 24, 2021 | 25.00 | 25.61 | 25.00 | 25.55 | 5,075 | +0.71(+2.87%) |
Sep 23, 2021 | 25.00 | 25.00 | 24.59 | 24.84 | 2,516 | +0.08(+0.30%) |
Sep 22, 2021 | 24.54 | 24.76 | 24.14 | 24.76 | 4,673 | +0.43(+1.77%) |
Sep 21, 2021 | 24.08 | 24.60 | 24.07 | 24.33 | 12,744 | -0.01(-0.04%) |
Sep 20, 2021 | 24.33 | 24.35 | 23.94 | 24.34 | 7,495 | -0.19(-0.76%) |
Sep 17, 2021 | 24.82 | 25.04 | 24.45 | 24.53 | 40,588 | -0.31(-1.25%) |
Sep 16, 2021 | 23.79 | 24.90 | 23.79 | 24.84 | 5,301 | +0.88(+3.68%) |
Sep 15, 2021 | 23.67 | 24.01 | 23.46 | 23.96 | 7,502 | +0.53(+2.26%) |
Sep 14, 2021 | 23.93 | 24.76 | 23.13 | 23.43 | 13,084 | -0.62(-2.59%) |
Sep 13, 2021 | 23.99 | 24.24 | 23.83 | 24.05 | 3,665 | +0.22(+0.91%) |
Sep 10, 2021 | 23.77 | 24.09 | 23.45 | 23.83 | 6,753 | +0.14(+0.59%) |
Sep 09, 2021 | 24.00 | 24.06 | 23.46 | 23.69 | 4,745 | -0.13(-0.55%) |
Sep 08, 2021 | 24.20 | 24.20 | 23.82 | 23.82 | 2,605 | -0.47(-1.93%) |
Sep 07, 2021 | 23.52 | 24.30 | 23.52 | 24.29 | 8,395 | +0.79(+3.35%) |
Sep 03, 2021 | 23.67 | 24.00 | 23.46 | 23.51 | 3,635 | -0.19(-0.79%) |
Sep 02, 2021 | 23.70 | 24.12 | 23.41 | 23.69 | 13,973 | +0.29(+1.24%) |