Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 11.78 | 12.14 | 11.46 | 11.65 | 750,094 | +0.06(+0.52%) |
Aug 30, 2022 | 11.78 | 11.89 | 11.24 | 11.59 | 791,881 | -0.04(-0.34%) |
Aug 29, 2022 | 12.73 | 12.90 | 11.61 | 11.63 | 579,951 | -1.28(-9.91%) |
Aug 26, 2022 | 13.59 | 13.62 | 12.88 | 12.91 | 282,910 | -0.67(-4.93%) |
Aug 25, 2022 | 13.51 | 13.67 | 13.29 | 13.58 | 216,313 | +0.22(+1.65%) |
Aug 24, 2022 | 13.45 | 13.61 | 13.20 | 13.36 | 313,462 | -0.07(-0.52%) |
Aug 23, 2022 | 13.05 | 13.54 | 12.89 | 13.43 | 421,059 | +0.29(+2.21%) |
Aug 22, 2022 | 13.57 | 13.91 | 13.05 | 13.14 | 387,607 | -0.55(-4.02%) |
Aug 19, 2022 | 13.87 | 13.98 | 13.40 | 13.69 | 435,245 | -0.37(-2.63%) |
Aug 18, 2022 | 14.00 | 14.19 | 13.55 | 14.06 | 425,904 | -0.02(-0.14%) |
Aug 17, 2022 | 14.02 | 14.38 | 13.52 | 14.08 | 754,830 | -0.07(-0.49%) |
Aug 16, 2022 | 14.85 | 15.00 | 14.13 | 14.15 | 960,770 | -0.82(-5.48%) |
Aug 15, 2022 | 14.60 | 15.00 | 14.54 | 14.97 | 930,891 | +0.07(+0.47%) |
Aug 12, 2022 | 15.00 | 15.26 | 14.89 | 14.90 | 552,360 | +0.07(+0.47%) |
Aug 11, 2022 | 15.76 | 16.05 | 14.80 | 14.83 | 659,967 | -0.62(-4.01%) |
Aug 10, 2022 | 15.01 | 15.49 | 14.89 | 15.45 | 500,653 | +0.76(+5.17%) |
Aug 09, 2022 | 15.01 | 15.16 | 14.53 | 14.69 | 612,083 | -0.34(-2.26%) |
Aug 08, 2022 | 15.06 | 15.37 | 14.54 | 15.03 | 829,536 | +0.00(+0.00%) |
Aug 05, 2022 | 14.59 | 15.07 | 14.43 | 15.03 | 525,901 | +0.13(+0.87%) |
Aug 04, 2022 | 14.10 | 14.99 | 14.10 | 14.90 | 660,090 | +0.82(+5.82%) |
Aug 03, 2022 | 13.33 | 14.12 | 13.33 | 14.08 | 389,813 | +0.73(+5.47%) |
Aug 02, 2022 | 12.76 | 13.44 | 12.76 | 13.35 | 338,087 | +0.54(+4.22%) |
Aug 01, 2022 | 12.66 | 12.99 | 12.53 | 12.81 | 449,670 | +0.01(+0.08%) |
Jul 29, 2022 | 12.64 | 12.83 | 12.48 | 12.80 | 308,171 | +0.14(+1.11%) |
Jul 28, 2022 | 12.55 | 12.68 | 12.29 | 12.66 | 338,197 | +0.22(+1.77%) |
Jul 27, 2022 | 12.12 | 12.48 | 11.98 | 12.44 | 330,969 | +0.44(+3.67%) |
Jul 26, 2022 | 12.01 | 12.18 | 11.85 | 12.00 | 284,459 | +0.02(+0.17%) |
Jul 25, 2022 | 11.98 | 12.46 | 11.79 | 11.98 | 346,115 | -0.03(-0.25%) |
Jul 22, 2022 | 12.45 | 12.45 | 11.91 | 12.01 | 427,989 | -0.36(-2.91%) |
Jul 21, 2022 | 11.92 | 12.50 | 11.92 | 12.37 | 495,085 | +0.39(+3.26%) |
Jul 20, 2022 | 11.82 | 12.13 | 11.75 | 11.98 | 610,874 | +0.22(+1.87%) |
Jul 19, 2022 | 11.71 | 12.03 | 11.61 | 11.76 | 468,257 | +0.30(+2.62%) |
Jul 18, 2022 | 11.99 | 12.35 | 11.40 | 11.46 | 552,651 | -0.57(-4.74%) |
Jul 15, 2022 | 12.00 | 12.21 | 11.93 | 12.03 | 583,252 | +0.10(+0.84%) |
Jul 14, 2022 | 11.51 | 11.99 | 11.51 | 11.93 | 583,921 | +0.28(+2.40%) |
Jul 13, 2022 | 11.26 | 11.89 | 11.12 | 11.65 | 698,287 | +0.13(+1.13%) |
Jul 12, 2022 | 11.37 | 11.63 | 11.22 | 11.52 | 635,006 | +0.16(+1.41%) |
Jul 11, 2022 | 11.21 | 11.44 | 11.01 | 11.36 | 476,308 | +0.14(+1.25%) |
Jul 08, 2022 | 11.13 | 11.85 | 11.07 | 11.22 | 398,030 | -0.06(-0.53%) |
Jul 07, 2022 | 11.03 | 11.40 | 10.76 | 11.28 | 999,035 | +0.25(+2.27%) |
Jul 06, 2022 | 10.98 | 11.24 | 10.72 | 11.03 | 631,265 | +0.05(+0.46%) |
Jul 05, 2022 | 10.79 | 11.13 | 10.63 | 10.98 | 904,809 | +0.02(+0.18%) |
Jul 01, 2022 | 10.74 | 11.19 | 10.58 | 10.96 | 634,620 | +0.23(+2.14%) |
Jun 30, 2022 | 10.65 | 10.79 | 10.33 | 10.73 | 563,925 | -0.14(-1.29%) |
Jun 29, 2022 | 10.75 | 10.95 | 10.54 | 10.87 | 445,153 | +0.13(+1.21%) |
Jun 28, 2022 | 10.94 | 10.94 | 10.55 | 10.74 | 877,880 | +0.06(+0.56%) |
Jun 27, 2022 | 11.18 | 11.24 | 10.58 | 10.68 | 596,576 | -0.43(-3.87%) |
Jun 24, 2022 | 10.48 | 11.18 | 10.27 | 11.11 | 3,470,268 | +0.72(+6.93%) |
Jun 23, 2022 | 10.41 | 10.61 | 10.10 | 10.39 | 763,487 | -0.01(-0.10%) |
Jun 22, 2022 | 9.810 | 10.48 | 9.340 | 10.40 | 661,822 | +0.45(+4.52%) |
Jun 21, 2022 | 10.03 | 10.23 | 9.860 | 9.950 | 717,418 | +0.02(+0.20%) |
Jun 17, 2022 | 9.700 | 10.07 | 9.560 | 9.930 | 1,168,810 | +0.37(+3.87%) |
Jun 16, 2022 | 9.610 | 9.610 | 9.190 | 9.560 | 680,407 | -0.31(-3.14%) |
Jun 15, 2022 | 9.720 | 9.960 | 9.430 | 9.870 | 691,646 | +0.34(+3.57%) |
Jun 14, 2022 | 9.910 | 9.995 | 9.220 | 9.530 | 510,635 | -0.32(-3.25%) |
Jun 13, 2022 | 9.660 | 9.940 | 9.070 | 9.850 | 530,971 | -0.25(-2.48%) |
Jun 10, 2022 | 10.67 | 10.67 | 9.960 | 10.10 | 496,249 | -0.33(-3.16%) |
Jun 09, 2022 | 10.57 | 10.77 | 10.34 | 10.43 | 432,912 | -0.44(-4.05%) |
Jun 08, 2022 | 10.93 | 11.12 | 10.70 | 10.87 | 602,836 | -0.07(-0.64%) |
Jun 07, 2022 | 10.62 | 10.96 | 10.49 | 10.94 | 699,683 | +0.18(+1.67%) |
Jun 06, 2022 | 11.04 | 11.08 | 10.51 | 10.76 | 709,685 | -0.09(-0.83%) |
Jun 03, 2022 | 11.11 | 11.11 | 10.52 | 10.85 | 850,383 | -0.48(-4.24%) |
Jun 02, 2022 | 9.720 | 11.34 | 9.670 | 11.33 | 1,629,457 | +1.66(+17.17%) |
Jun 01, 2022 | 9.830 | 10.00 | 9.420 | 9.670 | 616,505 | -0.04(-0.41%) |
May 31, 2022 | 10.13 | 10.13 | 9.410 | 9.710 | 2,000,867 | -0.39(-3.86%) |
May 27, 2022 | 9.840 | 10.11 | 9.680 | 10.10 | 915,838 | +0.39(+4.02%) |
May 26, 2022 | 9.300 | 9.780 | 9.210 | 9.710 | 545,722 | +0.45(+4.86%) |
May 25, 2022 | 9.650 | 9.650 | 8.940 | 9.260 | 541,001 | -0.48(-4.93%) |
May 24, 2022 | 9.880 | 10.07 | 9.560 | 9.740 | 626,863 | -0.32(-3.18%) |
May 23, 2022 | 9.660 | 10.10 | 9.370 | 10.06 | 1,008,229 | +0.35(+3.60%) |
May 20, 2022 | 9.880 | 10.04 | 9.350 | 9.710 | 638,304 | -0.11(-1.12%) |
May 19, 2022 | 9.580 | 10.16 | 9.575 | 9.820 | 649,822 | +0.17(+1.76%) |
May 18, 2022 | 9.820 | 10.10 | 9.380 | 9.650 | 1,406,159 | -0.45(-4.46%) |
May 17, 2022 | 10.00 | 10.14 | 9.400 | 10.10 | 2,004,311 | +0.20(+2.02%) |
May 16, 2022 | 9.280 | 9.930 | 9.200 | 9.900 | 1,643,498 | +0.52(+5.54%) |
May 13, 2022 | 8.370 | 9.410 | 8.370 | 9.380 | 1,688,589 | +1.25(+15.38%) |
May 12, 2022 | 7.520 | 8.439 | 7.420 | 8.130 | 767,580 | +0.72(+9.72%) |
May 11, 2022 | 7.950 | 8.073 | 7.380 | 7.410 | 387,495 | -0.63(-7.84%) |
May 10, 2022 | 8.220 | 8.540 | 7.600 | 8.040 | 458,550 | +0.22(+2.81%) |
May 09, 2022 | 8.620 | 8.620 | 7.750 | 7.820 | 503,676 | -0.97(-11.04%) |
May 06, 2022 | 9.120 | 9.200 | 8.500 | 8.790 | 506,213 | -0.38(-4.14%) |
May 05, 2022 | 9.520 | 9.520 | 9.012 | 9.170 | 411,451 | -0.48(-4.97%) |
May 04, 2022 | 9.300 | 9.710 | 8.860 | 9.650 | 555,143 | +0.40(+4.32%) |
May 03, 2022 | 9.610 | 9.810 | 9.180 | 9.250 | 985,216 | -0.37(-3.85%) |
May 02, 2022 | 9.460 | 9.780 | 9.330 | 9.620 | 421,511 | +0.17(+1.80%) |
Apr 29, 2022 | 9.620 | 9.980 | 9.400 | 9.450 | 529,480 | -0.20(-2.07%) |
Apr 28, 2022 | 9.260 | 9.670 | 8.830 | 9.650 | 1,428,341 | +0.49(+5.35%) |
Apr 27, 2022 | 9.260 | 9.607 | 9.130 | 9.160 | 385,596 | -0.09(-0.97%) |
Apr 26, 2022 | 9.510 | 9.675 | 9.170 | 9.250 | 482,939 | -0.36(-3.75%) |
Apr 25, 2022 | 9.220 | 9.649 | 9.220 | 9.610 | 502,346 | +0.18(+1.91%) |
Apr 22, 2022 | 9.700 | 9.870 | 9.400 | 9.430 | 671,200 | -0.38(-3.87%) |
Apr 21, 2022 | 10.22 | 10.36 | 9.765 | 9.810 | 338,331 | -0.31(-3.06%) |
Apr 20, 2022 | 10.44 | 10.44 | 10.01 | 10.12 | 299,572 | -0.29(-2.79%) |
Apr 19, 2022 | 10.36 | 10.52 | 9.950 | 10.41 | 439,144 | -0.01(-0.10%) |
Apr 18, 2022 | 10.39 | 10.63 | 9.970 | 10.42 | 594,757 | +0.05(+0.48%) |
Apr 14, 2022 | 10.75 | 10.75 | 10.25 | 10.37 | 420,279 | -0.18(-1.71%) |
Apr 13, 2022 | 10.20 | 10.63 | 10.11 | 10.55 | 336,587 | +0.34(+3.33%) |
Apr 12, 2022 | 10.37 | 10.63 | 9.910 | 10.21 | 600,661 | -0.06(-0.58%) |
Apr 11, 2022 | 10.10 | 10.42 | 9.870 | 10.27 | 453,379 | +0.05(+0.49%) |
Apr 08, 2022 | 10.68 | 10.83 | 10.19 | 10.22 | 483,210 | -0.44(-4.13%) |
Apr 07, 2022 | 10.49 | 10.79 | 10.35 | 10.66 | 788,440 | +0.15(+1.43%) |
Apr 06, 2022 | 10.87 | 10.87 | 10.28 | 10.51 | 564,874 | -0.48(-4.37%) |
Apr 05, 2022 | 11.38 | 11.54 | 10.91 | 10.99 | 626,493 | -0.57(-4.93%) |
Apr 04, 2022 | 10.86 | 11.60 | 10.86 | 11.56 | 617,224 | +0.68(+6.25%) |
Apr 01, 2022 | 10.98 | 10.98 | 10.53 | 10.88 | 758,056 | +0.10(+0.93%) |
Mar 31, 2022 | 10.92 | 11.12 | 10.73 | 10.78 | 717,351 | -0.21(-1.91%) |
Mar 30, 2022 | 11.00 | 11.49 | 10.84 | 10.99 | 858,889 | +0.00(+0.00%) |
Mar 29, 2022 | 9.940 | 11.16 | 9.940 | 10.99 | 1,127,427 | +1.09(+11.01%) |
Mar 28, 2022 | 9.930 | 10.49 | 9.710 | 9.900 | 646,856 | +0.01(+0.10%) |
Mar 25, 2022 | 10.42 | 10.47 | 9.840 | 9.890 | 751,973 | -0.53(-5.09%) |
Mar 24, 2022 | 10.64 | 10.71 | 10.29 | 10.42 | 809,062 | -0.24(-2.25%) |
Mar 23, 2022 | 11.32 | 11.32 | 10.50 | 10.66 | 888,582 | -0.78(-6.82%) |
Mar 22, 2022 | 11.34 | 11.58 | 11.28 | 11.44 | 1,735,667 | +0.08(+0.70%) |
Mar 21, 2022 | 12.09 | 12.34 | 11.27 | 11.36 | 2,570,779 | -0.83(-6.81%) |
Mar 18, 2022 | 12.00 | 12.61 | 11.90 | 12.19 | 11,921,948 | +0.08(+0.66%) |
Mar 17, 2022 | 12.52 | 12.68 | 12.00 | 12.11 | 2,685,849 | -0.28(-2.26%) |
Mar 16, 2022 | 12.39 | 12.79 | 12.09 | 12.39 | 2,484,237 | +0.20(+1.64%) |
Mar 15, 2022 | 12.10 | 12.53 | 12.01 | 12.19 | 1,427,048 | +0.02(+0.16%) |
Mar 14, 2022 | 12.46 | 12.78 | 12.02 | 12.17 | 1,638,296 | -0.25(-2.01%) |
Mar 11, 2022 | 13.00 | 13.19 | 12.42 | 12.42 | 1,197,980 | -0.50(-3.87%) |
Mar 10, 2022 | 12.85 | 13.12 | 12.77 | 12.92 | 1,030,501 | -0.11(-0.84%) |
Mar 09, 2022 | 13.24 | 13.75 | 12.95 | 13.03 | 967,436 | +0.07(+0.54%) |
Mar 08, 2022 | 12.25 | 13.30 | 12.10 | 12.96 | 1,902,190 | +0.68(+5.54%) |
Mar 07, 2022 | 13.57 | 14.02 | 12.27 | 12.28 | 1,924,818 | -1.18(-8.77%) |
Mar 04, 2022 | 13.16 | 13.56 | 12.90 | 13.46 | 1,238,730 | +0.05(+0.37%) |
Mar 03, 2022 | 13.23 | 13.50 | 13.00 | 13.41 | 1,154,628 | +0.20(+1.51%) |
Mar 02, 2022 | 12.83 | 13.39 | 12.63 | 13.21 | 1,119,808 | +0.29(+2.24%) |
Mar 01, 2022 | 13.50 | 13.59 | 12.85 | 12.92 | 1,371,420 | -0.72(-5.28%) |
Feb 28, 2022 | 13.22 | 13.73 | 12.89 | 13.64 | 2,105,395 | +0.39(+2.94%) |
Feb 25, 2022 | 13.27 | 13.32 | 12.91 | 13.25 | 1,519,451 | +0.05(+0.38%) |
Feb 24, 2022 | 13.12 | 13.38 | 12.59 | 13.20 | 2,168,799 | +0.08(+0.61%) |
Feb 23, 2022 | 13.76 | 13.97 | 12.96 | 13.12 | 1,739,506 | -0.34(-2.53%) |
Feb 22, 2022 | 13.09 | 13.76 | 12.88 | 13.46 | 1,844,260 | -0.47(-3.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.89(-6.01%) | |||
Feb 17, 2022 | 15.18 | 15.38 | 14.50 | 14.82 | 1,107,909 | -0.17(-1.13%) |
Feb 16, 2022 | 14.93 | 15.20 | 14.65 | 14.99 | 832,850 | -0.01(-0.07%) |
Feb 15, 2022 | 14.89 | 15.28 | 14.63 | 15.00 | 1,677,591 | +0.53(+3.66%) |
Feb 14, 2022 | 14.96 | 15.21 | 14.26 | 14.47 | 1,008,006 | -0.44(-2.95%) |
Feb 11, 2022 | 14.89 | 15.14 | 14.47 | 14.91 | 973,971 | +0.02(+0.13%) |
Feb 10, 2022 | 14.42 | 15.56 | 14.18 | 14.89 | 1,455,597 | +0.27(+1.85%) |
Feb 09, 2022 | 14.81 | 15.00 | 14.58 | 14.62 | 1,182,914 | +0.04(+0.27%) |
Feb 08, 2022 | 14.58 | 14.83 | 14.28 | 14.58 | 1,162,184 | +0.00(+0.00%) |
Feb 07, 2022 | 14.28 | 14.74 | 14.00 | 14.58 | 742,093 | +0.40(+2.82%) |
Feb 04, 2022 | 13.38 | 14.28 | 13.27 | 14.18 | 699,288 | +0.74(+5.51%) |
Feb 03, 2022 | 14.33 | 13.18 | 13.44 | 1,874,807 | -1.08(-7.44%) | |
Feb 02, 2022 | 14.55 | 14.56 | 13.85 | 14.52 | 226,233 | +0.05(+0.35%) |
Feb 01, 2022 | 14.49 | 14.56 | 14.05 | 14.47 | 519,546 | +0.65(+4.70%) |
Jan 28, 2022 | 13.48 | 13.83 | 12.99 | 13.82 | 441,096 | +0.36(+2.67%) |
Jan 27, 2022 | 14.11 | 14.27 | 13.40 | 13.46 | 496,471 | -0.51(-3.65%) |
Jan 26, 2022 | 14.31 | 14.63 | 13.81 | 13.97 | 399,102 | -0.04(-0.29%) |
Jan 25, 2022 | 14.71 | 14.80 | 13.95 | 14.01 | 255,767 | -0.82(-5.53%) |
Jan 24, 2022 | 13.97 | 14.97 | 13.77 | 14.83 | 387,442 | +0.61(+4.29%) |
Jan 21, 2022 | 13.92 | 14.53 | 13.75 | 14.22 | 438,713 | +0.09(+0.64%) |
Jan 20, 2022 | 13.92 | 14.97 | 13.39 | 14.13 | 483,654 | +0.16(+1.15%) |
Jan 19, 2022 | 13.46 | 14.48 | 13.39 | 13.97 | 293,787 | +0.76(+5.75%) |
Jan 18, 2022 | 13.40 | 13.69 | 13.01 | 13.21 | 125,200 | -0.53(-3.86%) |
Jan 14, 2022 | 13.74 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 14.80 | 14.85 | 13.65 | 13.74 | 122,421 | -0.99(-6.72%) |
Jan 12, 2022 | 15.28 | 15.61 | 14.67 | 14.73 | 168,185 | -0.59(-3.85%) |
Jan 11, 2022 | 15.70 | 15.73 | 15.07 | 15.32 | 159,709 | -0.14(-0.91%) |
Jan 10, 2022 | 15.47 | 15.66 | 15.05 | 15.46 | 226,528 | -0.14(-0.90%) |
Jan 07, 2022 | 15.74 | 16.09 | 15.26 | 15.60 | 157,399 | -0.12(-0.76%) |
Jan 06, 2022 | 15.46 | 16.42 | 15.06 | 15.72 | 303,217 | +0.40(+2.61%) |
Jan 05, 2022 | 16.02 | 16.47 | 15.11 | 15.32 | 291,833 | -0.70(-4.37%) |
Jan 04, 2022 | 17.25 | 17.25 | 16.02 | 16.02 | 169,236 | -1.23(-7.13%) |
Jan 03, 2022 | 16.67 | 17.41 | 16.11 | 17.25 | 210,371 | +0.93(+5.70%) |
Dec 31, 2021 | 16.81 | 17.27 | 16.31 | 16.32 | 101,196 | -0.31(-1.86%) |
Dec 30, 2021 | 17.07 | 17.42 | 16.31 | 16.63 | 107,942 | -0.51(-2.98%) |
Dec 29, 2021 | 16.17 | 17.23 | 15.91 | 17.14 | 179,829 | +1.00(+6.20%) |
Dec 28, 2021 | 17.09 | 17.20 | 16.07 | 16.14 | 169,751 | -0.97(-5.67%) |
Dec 27, 2021 | 17.50 | 18.05 | 16.75 | 17.11 | 116,865 | -0.15(-0.87%) |
Dec 23, 2021 | 17.05 | 17.32 | 16.81 | 17.26 | 195,411 | +0.21(+1.23%) |
Dec 22, 2021 | 16.56 | 17.08 | 16.27 | 17.05 | 161,093 | +0.39(+2.34%) |
Dec 21, 2021 | 17.28 | 17.62 | 16.47 | 16.66 | 152,219 | -0.23(-1.36%) |
Dec 20, 2021 | 17.23 | 17.53 | 16.51 | 16.89 | 269,578 | -0.76(-4.31%) |
Dec 17, 2021 | 17.27 | 17.99 | 16.22 | 17.65 | 900,314 | +0.25(+1.44%) |
Dec 16, 2021 | 18.52 | 18.81 | 17.30 | 17.40 | 183,639 | -0.94(-5.13%) |
Dec 15, 2021 | 17.65 | 18.66 | 17.11 | 18.34 | 405,890 | +0.73(+4.15%) |
Dec 14, 2021 | 18.00 | 18.41 | 17.30 | 17.61 | 221,483 | -0.57(-3.14%) |
Dec 13, 2021 | 18.55 | 19.25 | 18.05 | 18.18 | 181,427 | -0.48(-2.57%) |
Dec 10, 2021 | 19.29 | 19.68 | 18.45 | 18.66 | 144,754 | -0.65(-3.37%) |
Dec 09, 2021 | 19.82 | 20.31 | 19.18 | 19.31 | 195,025 | -0.71(-3.55%) |
Dec 08, 2021 | 19.97 | 20.19 | 19.70 | 20.02 | 172,460 | +0.16(+0.81%) |
Dec 07, 2021 | 19.33 | 20.23 | 19.02 | 19.86 | 152,653 | +0.93(+4.91%) |
Dec 06, 2021 | 19.22 | 19.23 | 18.45 | 18.93 | 279,342 | -0.06(-0.32%) |
Dec 03, 2021 | 19.68 | 19.68 | 18.57 | 18.99 | 164,873 | -0.50(-2.57%) |
Dec 02, 2021 | 19.10 | 19.60 | 18.90 | 19.49 | 161,686 | +0.34(+1.78%) |
Dec 01, 2021 | 20.47 | 20.47 | 18.72 | 19.15 | 164,482 | -1.02(-5.06%) |
Nov 30, 2021 | 19.69 | 20.30 | 18.90 | 20.17 | 184,196 | +0.29(+1.46%) |
Nov 29, 2021 | 19.41 | 20.24 | 18.93 | 19.88 | 133,091 | +0.86(+4.52%) |
Nov 26, 2021 | 19.20 | 19.59 | 18.54 | 19.02 | 63,661 | -0.45(-2.31%) |
Nov 24, 2021 | 18.99 | 19.62 | 18.02 | 19.47 | 97,948 | +0.67(+3.56%) |
Nov 23, 2021 | 19.83 | 20.57 | 18.71 | 18.80 | 496,074 | -0.35(-1.83%) |
Nov 22, 2021 | 19.57 | 20.31 | 18.88 | 19.15 | 602,440 | -0.33(-1.69%) |
Nov 19, 2021 | 20.78 | 21.13 | 19.41 | 19.48 | 300,234 | -1.31(-6.30%) |
Nov 18, 2021 | 22.73 | 21.04 | 20.69 | 20.79 | 212,082 | -1.90(-8.37%) |
Nov 17, 2021 | 22.79 | 23.12 | 22.25 | 22.69 | 245,216 | -0.26(-1.13%) |
Nov 16, 2021 | 23.28 | 23.42 | 22.21 | 22.95 | 130,322 | -0.21(-0.91%) |
Nov 15, 2021 | 23.64 | 23.64 | 22.90 | 23.16 | 64,492 | -0.47(-1.99%) |
Nov 12, 2021 | 22.70 | 24.10 | 22.50 | 23.63 | 55,830 | +0.89(+3.91%) |
Nov 11, 2021 | 23.55 | 23.88 | 22.52 | 22.74 | 60,613 | -0.67(-2.86%) |
Nov 10, 2021 | 24.28 | 23.41 | 196,811 | -1.08(-4.41%) | ||
Nov 09, 2021 | 24.80 | 25.28 | 24.00 | 24.49 | 167,887 | -0.55(-2.20%) |
Nov 08, 2021 | 24.63 | 26.50 | 24.34 | 25.04 | 135,452 | +0.33(+1.34%) |
Nov 05, 2021 | 24.16 | 24.75 | 23.82 | 24.71 | 130,668 | +0.43(+1.77%) |
Nov 04, 2021 | 24.07 | 24.60 | 23.54 | 24.28 | 114,900 | +0.25(+1.04%) |
Nov 03, 2021 | 23.21 | 24.32 | 23.14 | 24.03 | 112,420 | +0.89(+3.85%) |
Nov 02, 2021 | 23.82 | 23.96 | 22.54 | 23.14 | 86,742 | -0.49(-2.07%) |
Nov 01, 2021 | 22.61 | 23.68 | 22.58 | 23.63 | 74,598 | +0.82(+3.59%) |
Oct 29, 2021 | 22.51 | 23.47 | 21.79 | 22.81 | 214,443 | +0.09(+0.40%) |
Oct 28, 2021 | 22.95 | 23.63 | 22.56 | 22.72 | 162,121 | -0.58(-2.49%) |
Oct 27, 2021 | 23.96 | 24.14 | 22.79 | 23.30 | 125,125 | -0.48(-2.02%) |
Oct 26, 2021 | 23.55 | 23.78 | 107,175 | +0.05(+0.21%) | ||
Oct 25, 2021 | 23.79 | 24.25 | 22.36 | 23.73 | 72,425 | -0.31(-1.29%) |
Oct 22, 2021 | 23.93 | 24.30 | 23.32 | 24.04 | 77,844 | +0.11(+0.46%) |
Oct 21, 2021 | 24.22 | 24.77 | 23.72 | 23.93 | 83,668 | -0.33(-1.36%) |
Oct 20, 2021 | 23.92 | 24.40 | 23.33 | 24.26 | 207,466 | +0.23(+0.96%) |
Oct 19, 2021 | 23.63 | 24.43 | 23.63 | 24.03 | 126,653 | +0.43(+1.82%) |
Oct 18, 2021 | 24.00 | 24.41 | 23.20 | 23.60 | 115,523 | -0.47(-1.95%) |
Oct 15, 2021 | 23.38 | 24.36 | 22.91 | 24.07 | 116,916 | +1.13(+4.93%) |
Oct 14, 2021 | 22.60 | 23.10 | 22.10 | 22.94 | 92,847 | +0.50(+2.23%) |
Oct 13, 2021 | 21.48 | 22.62 | 21.30 | 22.44 | 73,893 | +1.00(+4.66%) |
Oct 12, 2021 | 21.71 | 21.98 | 20.84 | 21.44 | 180,689 | -0.17(-0.79%) |
Oct 11, 2021 | 21.78 | 22.40 | 21.54 | 21.61 | 107,150 | -0.03(-0.14%) |
Oct 08, 2021 | 22.16 | 22.48 | 21.50 | 21.64 | 71,946 | -0.56(-2.52%) |
Oct 07, 2021 | 22.27 | 23.30 | 21.69 | 22.20 | 201,452 | +0.09(+0.41%) |
Oct 06, 2021 | 22.59 | 22.92 | 21.44 | 22.11 | 466,595 | -0.59(-2.60%) |
Oct 05, 2021 | 22.12 | 23.12 | 21.53 | 22.70 | 294,557 | +0.68(+3.09%) |
Oct 04, 2021 | 21.32 | 22.09 | 20.80 | 22.02 | 102,418 | +0.64(+2.99%) |
Oct 01, 2021 | 21.50 | 22.90 | 20.75 | 21.38 | 309,824 | +0.02(+0.09%) |
Sep 30, 2021 | 21.00 | 22.37 | 20.62 | 21.36 | 603,868 | +0.40(+1.91%) |
Sep 29, 2021 | 22.74 | 22.90 | 20.71 | 20.96 | 318,730 | -1.55(-6.89%) |
Sep 28, 2021 | 24.80 | 24.80 | 22.50 | 22.51 | 252,527 | -2.58(-10.28%) |
Sep 27, 2021 | 24.08 | 25.19 | 23.25 | 25.09 | 275,456 | +0.98(+4.06%) |
Sep 24, 2021 | 24.20 | 24.33 | 23.08 | 24.11 | 140,387 | -0.29(-1.19%) |
Sep 23, 2021 | 23.61 | 24.56 | 23.26 | 24.40 | 185,897 | +0.75(+3.17%) |
Sep 22, 2021 | 24.63 | 24.95 | 22.92 | 23.65 | 204,573 | -1.07(-4.33%) |
Sep 21, 2021 | 25.93 | 27.09 | 24.29 | 24.72 | 375,991 | -1.25(-4.81%) |
Sep 20, 2021 | 24.87 | 26.80 | 24.76 | 25.97 | 336,838 | +0.01(+0.04%) |
Sep 17, 2021 | 27.70 | 27.93 | 25.84 | 25.96 | 2,559,155 | -1.89(-6.79%) |
Sep 16, 2021 | 28.15 | 28.63 | 26.85 | 27.85 | 470,901 | -0.08(-0.29%) |
Sep 15, 2021 | 26.59 | 28.70 | 25.82 | 27.93 | 262,105 | +1.15(+4.29%) |
Sep 14, 2021 | 26.12 | 27.37 | 25.63 | 26.78 | 297,050 | +0.67(+2.57%) |
Sep 13, 2021 | 26.44 | 26.82 | 24.41 | 26.11 | 346,151 | -0.32(-1.21%) |
Sep 10, 2021 | 26.23 | 26.99 | 25.54 | 26.43 | 396,442 | +0.03(+0.11%) |
Sep 09, 2021 | 26.04 | 27.74 | 26.04 | 26.40 | 488,314 | +0.36(+1.38%) |
Sep 08, 2021 | 24.23 | 26.29 | 23.60 | 26.04 | 389,299 | +2.08(+8.68%) |
Sep 07, 2021 | 24.00 | 25.26 | 22.90 | 23.96 | 417,338 | -0.27(-1.11%) |
Sep 03, 2021 | 24.35 | 24.51 | 23.08 | 24.23 | 289,692 | -0.16(-0.66%) |
Sep 02, 2021 | 20.91 | 25.27 | 20.52 | 24.39 | 244,613 | +3.54(+16.98%) |