Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 10.39 | 10.52 | 10.25 | 10.33 | 77,271 | -0.04(-0.39%) |
Aug 30, 2022 | 10.62 | 10.62 | 9.995 | 10.37 | 157,005 | -0.29(-2.72%) |
Aug 29, 2022 | 10.65 | 10.86 | 10.62 | 10.66 | 86,630 | -0.18(-1.66%) |
Aug 26, 2022 | 11.10 | 11.13 | 10.68 | 10.84 | 91,586 | -0.25(-2.25%) |
Aug 25, 2022 | 10.84 | 11.12 | 10.72 | 11.09 | 117,120 | +0.38(+3.55%) |
Aug 24, 2022 | 10.75 | 10.82 | 10.50 | 10.71 | 69,767 | -0.03(-0.28%) |
Aug 23, 2022 | 11.48 | 11.55 | 10.53 | 10.74 | 97,741 | -0.88(-7.57%) |
Aug 22, 2022 | 12.10 | 12.10 | 11.56 | 11.62 | 67,689 | -0.52(-4.28%) |
Aug 19, 2022 | 11.79 | 12.25 | 11.54 | 12.14 | 112,523 | +0.26(+2.19%) |
Aug 18, 2022 | 11.90 | 12.00 | 11.75 | 11.88 | 102,316 | -0.04(-0.34%) |
Aug 17, 2022 | 11.77 | 12.43 | 11.75 | 11.92 | 134,778 | +0.08(+0.68%) |
Aug 16, 2022 | 12.05 | 12.05 | 11.57 | 11.84 | 103,810 | -0.06(-0.50%) |
Aug 15, 2022 | 13.04 | 13.04 | 11.85 | 11.90 | 119,261 | -1.10(-8.46%) |
Aug 12, 2022 | 12.65 | 13.03 | 12.32 | 13.00 | 64,311 | +0.57(+4.59%) |
Aug 11, 2022 | 12.65 | 12.75 | 12.07 | 12.43 | 88,584 | -0.04(-0.32%) |
Aug 10, 2022 | 15.04 | 15.04 | 12.21 | 12.47 | 115,086 | -3.19(-20.37%) |
Aug 09, 2022 | 15.79 | 15.79 | 15.42 | 15.66 | 28,442 | -0.01(-0.06%) |
Aug 08, 2022 | 15.98 | 16.14 | 15.43 | 15.67 | 33,055 | -0.24(-1.51%) |
Aug 05, 2022 | 15.97 | 16.31 | 15.00 | 15.91 | 29,398 | -0.29(-1.79%) |
Aug 04, 2022 | 15.91 | 16.34 | 15.78 | 16.20 | 33,498 | +0.16(+1.00%) |
Aug 03, 2022 | 15.81 | 16.17 | 15.29 | 16.04 | 30,145 | +0.38(+2.43%) |
Aug 02, 2022 | 15.87 | 15.95 | 15.35 | 15.66 | 40,515 | -0.12(-0.76%) |
Aug 01, 2022 | 15.59 | 16.01 | 15.22 | 15.78 | 32,373 | +0.07(+0.45%) |
Jul 29, 2022 | 15.92 | 15.92 | 15.12 | 15.71 | 51,982 | -0.06(-0.38%) |
Jul 28, 2022 | 16.36 | 16.38 | 15.43 | 15.77 | 49,002 | -0.71(-4.31%) |
Jul 27, 2022 | 15.85 | 16.58 | 15.84 | 16.48 | 31,207 | +0.78(+4.97%) |
Jul 26, 2022 | 15.84 | 15.84 | 15.47 | 15.70 | 30,755 | -0.27(-1.69%) |
Jul 25, 2022 | 16.17 | 16.34 | 15.89 | 15.97 | 33,642 | -0.08(-0.50%) |
Jul 22, 2022 | 16.24 | 16.24 | 15.75 | 16.05 | 29,071 | -0.04(-0.25%) |
Jul 21, 2022 | 16.40 | 16.40 | 15.95 | 16.09 | 31,916 | -0.52(-3.13%) |
Jul 20, 2022 | 16.21 | 16.79 | 16.18 | 16.61 | 45,085 | +0.45(+2.78%) |
Jul 19, 2022 | 16.14 | 16.55 | 16.01 | 16.16 | 56,702 | +0.10(+0.62%) |
Jul 18, 2022 | 15.87 | 16.18 | 15.27 | 16.06 | 30,893 | +0.19(+1.20%) |
Jul 15, 2022 | 15.56 | 16.09 | 15.48 | 15.87 | 50,193 | +0.57(+3.73%) |
Jul 14, 2022 | 14.60 | 15.50 | 14.60 | 15.30 | 46,565 | +0.43(+2.89%) |
Jul 13, 2022 | 14.54 | 14.95 | 14.47 | 14.87 | 30,968 | +0.17(+1.16%) |
Jul 12, 2022 | 14.56 | 14.81 | 14.45 | 14.70 | 38,295 | +0.17(+1.17%) |
Jul 11, 2022 | 15.00 | 15.50 | 14.53 | 14.53 | 20,520 | -0.50(-3.33%) |
Jul 08, 2022 | 15.04 | 15.10 | 14.47 | 15.03 | 47,889 | +0.08(+0.54%) |
Jul 07, 2022 | 14.80 | 15.01 | 14.76 | 14.95 | 44,076 | +0.35(+2.40%) |
Jul 06, 2022 | 15.69 | 15.69 | 14.57 | 14.60 | 58,796 | -1.14(-7.24%) |
Jul 05, 2022 | 15.72 | 15.98 | 15.35 | 15.74 | 62,232 | -0.31(-1.93%) |
Jul 01, 2022 | 16.01 | 16.38 | 15.68 | 16.05 | 34,874 | -0.11(-0.68%) |
Jun 30, 2022 | 15.48 | 16.17 | 15.47 | 16.16 | 56,165 | +0.48(+3.06%) |
Jun 29, 2022 | 15.57 | 15.79 | 15.46 | 15.68 | 45,096 | +0.22(+1.42%) |
Jun 28, 2022 | 15.65 | 16.02 | 15.46 | 15.46 | 44,775 | -0.25(-1.59%) |
Jun 27, 2022 | 15.76 | 15.81 | 15.59 | 15.71 | 29,390 | +0.11(+0.71%) |
Jun 24, 2022 | 15.30 | 15.77 | 15.30 | 15.60 | 96,950 | +0.24(+1.56%) |
Jun 23, 2022 | 14.75 | 15.39 | 14.65 | 15.36 | 40,804 | +0.53(+3.57%) |
Jun 22, 2022 | 14.14 | 14.89 | 14.14 | 14.83 | 75,383 | +0.54(+3.78%) |
Jun 21, 2022 | 13.79 | 14.56 | 13.71 | 14.29 | 51,747 | +0.53(+3.85%) |
Jun 17, 2022 | 13.48 | 13.86 | 13.43 | 13.76 | 129,279 | +0.42(+3.15%) |
Jun 16, 2022 | 13.52 | 13.52 | 13.03 | 13.34 | 51,569 | -0.20(-1.48%) |
Jun 15, 2022 | 13.47 | 14.02 | 13.38 | 13.54 | 46,442 | +0.07(+0.52%) |
Jun 14, 2022 | 13.50 | 13.57 | 13.16 | 13.47 | 35,155 | -0.01(-0.07%) |
Jun 13, 2022 | 13.52 | 13.72 | 13.11 | 13.48 | 42,007 | -0.29(-2.11%) |
Jun 10, 2022 | 14.19 | 14.24 | 13.74 | 13.77 | 43,665 | -0.61(-4.24%) |
Jun 09, 2022 | 14.46 | 14.75 | 14.33 | 14.38 | 50,131 | -0.17(-1.17%) |
Jun 08, 2022 | 14.47 | 14.94 | 14.35 | 14.55 | 46,357 | -0.03(-0.21%) |
Jun 07, 2022 | 14.26 | 14.61 | 14.10 | 14.58 | 48,793 | +0.06(+0.41%) |
Jun 06, 2022 | 14.31 | 14.56 | 14.06 | 14.52 | 61,166 | +0.39(+2.76%) |
Jun 03, 2022 | 14.20 | 14.20 | 13.90 | 14.13 | 42,460 | -0.15(-1.05%) |
Jun 02, 2022 | 14.20 | 14.84 | 14.20 | 14.28 | 72,016 | -0.07(-0.49%) |
Jun 01, 2022 | 14.08 | 14.88 | 13.84 | 14.35 | 54,440 | +0.41(+2.94%) |
May 31, 2022 | 14.18 | 14.75 | 13.88 | 13.94 | 111,146 | -0.38(-2.65%) |
May 27, 2022 | 13.91 | 14.45 | 13.91 | 14.32 | 46,969 | +0.54(+3.92%) |
May 26, 2022 | 13.88 | 14.12 | 13.43 | 13.78 | 132,904 | +0.03(+0.22%) |
May 25, 2022 | 13.59 | 14.03 | 13.49 | 13.75 | 93,506 | +0.00(+0.00%) |
May 24, 2022 | 13.47 | 13.85 | 13.27 | 13.75 | 63,776 | +0.27(+2.00%) |
May 23, 2022 | 13.56 | 13.56 | 12.88 | 13.48 | 93,956 | +0.05(+0.37%) |
May 20, 2022 | 13.72 | 13.80 | 13.14 | 13.43 | 66,478 | -0.15(-1.10%) |
May 19, 2022 | 14.45 | 14.45 | 13.47 | 13.58 | 129,949 | -0.87(-6.02%) |
May 18, 2022 | 14.11 | 15.10 | 14.11 | 14.45 | 131,812 | +0.25(+1.76%) |
May 17, 2022 | 13.72 | 14.24 | 13.70 | 14.20 | 87,238 | +0.59(+4.34%) |
May 16, 2022 | 13.54 | 13.81 | 13.06 | 13.61 | 81,741 | -0.02(-0.15%) |
May 13, 2022 | 13.75 | 14.00 | 13.60 | 13.63 | 149,074 | +0.06(+0.44%) |
May 12, 2022 | 13.74 | 13.74 | 12.82 | 13.57 | 187,817 | -0.18(-1.31%) |
May 11, 2022 | 17.30 | 17.32 | 13.61 | 13.75 | 164,231 | -4.02(-22.62%) |
May 10, 2022 | 18.31 | 18.34 | 17.49 | 17.77 | 47,775 | -0.43(-2.36%) |
May 09, 2022 | 18.18 | 18.75 | 18.00 | 18.20 | 37,678 | -0.10(-0.55%) |
May 06, 2022 | 18.59 | 19.00 | 18.12 | 18.30 | 58,130 | -0.34(-1.82%) |
May 05, 2022 | 18.78 | 19.25 | 18.38 | 18.64 | 48,415 | -0.32(-1.69%) |
May 04, 2022 | 18.87 | 19.00 | 18.43 | 18.96 | 36,572 | +0.26(+1.39%) |
May 03, 2022 | 19.49 | 19.79 | 18.37 | 18.70 | 89,272 | -0.78(-4.00%) |
May 02, 2022 | 19.40 | 19.61 | 19.15 | 19.48 | 44,604 | +0.04(+0.21%) |
Apr 29, 2022 | 20.46 | 20.50 | 19.35 | 19.44 | 57,815 | -1.13(-5.49%) |
Apr 28, 2022 | 20.73 | 20.84 | 20.22 | 20.57 | 54,502 | +0.09(+0.44%) |
Apr 27, 2022 | 20.51 | 20.95 | 20.31 | 20.48 | 42,824 | +0.04(+0.20%) |
Apr 26, 2022 | 20.78 | 20.91 | 20.33 | 20.44 | 35,139 | -0.56(-2.67%) |
Apr 25, 2022 | 20.59 | 21.09 | 20.50 | 21.00 | 36,714 | +0.24(+1.16%) |
Apr 22, 2022 | 20.90 | 21.11 | 20.56 | 20.76 | 36,825 | -0.29(-1.38%) |
Apr 21, 2022 | 22.02 | 22.02 | 20.90 | 21.05 | 29,311 | -0.83(-3.79%) |
Apr 20, 2022 | 22.10 | 22.28 | 21.62 | 21.88 | 42,320 | +0.02(+0.09%) |
Apr 19, 2022 | 21.93 | 22.05 | 21.13 | 21.86 | 47,860 | -0.09(-0.41%) |
Apr 18, 2022 | 21.75 | 22.03 | 21.41 | 21.95 | 42,579 | +0.05(+0.23%) |
Apr 14, 2022 | 21.90 | 22.12 | 21.71 | 21.90 | 36,577 | -0.10(-0.45%) |
Apr 13, 2022 | 21.88 | 22.23 | 21.85 | 22.00 | 28,363 | +0.10(+0.46%) |
Apr 12, 2022 | 21.60 | 22.25 | 21.60 | 21.90 | 46,208 | +0.22(+1.01%) |
Apr 11, 2022 | 21.88 | 22.25 | 21.68 | 21.68 | 46,322 | -0.22(-1.00%) |
Apr 08, 2022 | 21.84 | 22.16 | 21.78 | 21.90 | 35,327 | +0.06(+0.27%) |
Apr 07, 2022 | 21.60 | 21.88 | 21.23 | 21.84 | 46,567 | +0.30(+1.39%) |
Apr 06, 2022 | 21.63 | 21.72 | 21.21 | 21.54 | 68,110 | -0.09(-0.42%) |
Apr 05, 2022 | 22.06 | 22.59 | 21.52 | 21.63 | 53,423 | -0.37(-1.68%) |
Apr 04, 2022 | 22.15 | 22.16 | 21.55 | 22.00 | 69,699 | -0.11(-0.50%) |
Apr 01, 2022 | 21.35 | 22.38 | 21.32 | 22.11 | 80,874 | +0.87(+4.10%) |
Mar 31, 2022 | 21.52 | 21.92 | 21.14 | 21.24 | 72,691 | -0.34(-1.58%) |
Mar 30, 2022 | 22.15 | 22.65 | 21.49 | 21.58 | 51,907 | -0.47(-2.13%) |
Mar 29, 2022 | 22.93 | 23.09 | 21.71 | 22.05 | 123,521 | -0.73(-3.20%) |
Mar 28, 2022 | 23.24 | 23.80 | 22.66 | 22.78 | 72,777 | -0.67(-2.86%) |
Mar 25, 2022 | 23.10 | 23.50 | 22.35 | 23.45 | 89,266 | +0.45(+1.96%) |
Mar 24, 2022 | 23.09 | 23.28 | 22.66 | 23.00 | 82,068 | -0.05(-0.22%) |
Mar 23, 2022 | 23.52 | 23.52 | 22.89 | 23.05 | 50,151 | -0.60(-2.54%) |
Mar 22, 2022 | 23.96 | 24.02 | 23.51 | 23.65 | 69,021 | -0.23(-0.96%) |
Mar 21, 2022 | 23.63 | 23.92 | 23.40 | 23.88 | 72,399 | +0.36(+1.53%) |
Mar 18, 2022 | 23.39 | 23.64 | 23.11 | 23.52 | 156,027 | +0.19(+0.81%) |
Mar 17, 2022 | 22.57 | 23.38 | 22.57 | 23.33 | 36,195 | +0.55(+2.41%) |
Mar 16, 2022 | 22.34 | 22.94 | 21.34 | 22.78 | 58,955 | +0.56(+2.52%) |
Mar 15, 2022 | 22.62 | 22.74 | 21.96 | 22.22 | 80,862 | -0.37(-1.64%) |
Mar 14, 2022 | 22.09 | 22.71 | 22.04 | 22.59 | 87,033 | +0.59(+2.68%) |
Mar 11, 2022 | 21.71 | 22.41 | 21.71 | 22.00 | 74,459 | +0.37(+1.71%) |
Mar 10, 2022 | 20.98 | 21.67 | 20.89 | 21.63 | 39,027 | +0.30(+1.41%) |
Mar 09, 2022 | 21.03 | 21.78 | 21.03 | 21.33 | 184,665 | +0.48(+2.30%) |
Mar 08, 2022 | 20.60 | 20.99 | 20.22 | 20.85 | 129,276 | +0.19(+0.92%) |
Mar 07, 2022 | 19.80 | 20.94 | 19.63 | 20.66 | 150,911 | +0.99(+5.03%) |
Mar 04, 2022 | 20.61 | 20.61 | 19.39 | 19.67 | 83,781 | -1.24(-5.93%) |
Mar 03, 2022 | 21.31 | 21.31 | 20.45 | 20.91 | 81,155 | -0.03(-0.14%) |
Mar 02, 2022 | 20.42 | 20.98 | 20.21 | 20.94 | 83,480 | +0.69(+3.41%) |
Mar 01, 2022 | 19.75 | 20.50 | 19.75 | 20.25 | 102,734 | +0.29(+1.45%) |
Feb 28, 2022 | 19.51 | 20.00 | 19.48 | 19.96 | 93,325 | +0.18(+0.91%) |
Feb 25, 2022 | 18.99 | 19.84 | 19.09 | 19.78 | 66,842 | +0.94(+4.99%) |
Feb 24, 2022 | 17.65 | 18.93 | 17.51 | 18.84 | 97,421 | +0.79(+4.38%) |
Feb 23, 2022 | 18.23 | 18.26 | 17.60 | 18.05 | 67,280 | -0.18(-0.99%) |
Feb 22, 2022 | 18.50 | 18.74 | 18.21 | 18.23 | 66,261 | -0.44(-2.36%) |
Feb 18, 2022 | 18.67 | 0 | +0.46(+2.53%) | |||
Feb 17, 2022 | 17.77 | 18.52 | 17.39 | 18.21 | 126,281 | +0.19(+1.05%) |
Feb 16, 2022 | 17.69 | 18.09 | 17.58 | 18.02 | 51,119 | +0.35(+1.98%) |
Feb 15, 2022 | 17.54 | 17.84 | 16.97 | 17.67 | 95,365 | +0.37(+2.14%) |
Feb 14, 2022 | 17.70 | 18.01 | 17.18 | 17.30 | 87,441 | -0.29(-1.68%) |
Feb 11, 2022 | 17.82 | 18.18 | 17.50 | 17.59 | 72,182 | -0.14(-0.82%) |
Feb 10, 2022 | 19.44 | 19.44 | 17.61 | 17.74 | 153,152 | -1.84(-9.40%) |
Feb 09, 2022 | 20.49 | 20.71 | 19.53 | 19.58 | 82,693 | -0.91(-4.44%) |
Feb 08, 2022 | 19.90 | 20.57 | 19.90 | 20.49 | 37,688 | +0.59(+2.96%) |
Feb 07, 2022 | 20.02 | 20.12 | 19.66 | 19.90 | 44,803 | -0.02(-0.10%) |
Feb 04, 2022 | 20.06 | 20.27 | 19.52 | 19.92 | 74,044 | -0.06(-0.30%) |
Feb 03, 2022 | 20.62 | 19.88 | 19.98 | 48,202 | -0.89(-4.26%) | |
Feb 02, 2022 | 21.48 | 21.81 | 20.76 | 20.87 | 40,452 | -0.61(-2.84%) |
Feb 01, 2022 | 21.42 | 21.61 | 20.97 | 21.48 | 52,112 | +0.09(+0.42%) |
Jan 31, 2022 | 20.92 | 21.41 | 21.39 | 50,096 | +0.32(+1.54%) | |
Jan 28, 2022 | 20.37 | 21.07 | 20.14 | 21.07 | 84,633 | +0.61(+2.96%) |
Jan 27, 2022 | 20.73 | 21.06 | 20.30 | 20.46 | 64,583 | -0.24(-1.16%) |
Jan 26, 2022 | 20.97 | 21.38 | 20.43 | 20.70 | 43,764 | -0.08(-0.38%) |
Jan 25, 2022 | 20.85 | 21.18 | 20.09 | 20.78 | 58,833 | -0.24(-1.14%) |
Jan 24, 2022 | 19.93 | 21.20 | 19.77 | 21.02 | 63,388 | +0.79(+3.91%) |
Jan 21, 2022 | 20.25 | 20.58 | 19.93 | 20.23 | 136,159 | -0.27(-1.32%) |
Jan 20, 2022 | 20.08 | 20.61 | 19.93 | 20.50 | 159,041 | +0.28(+1.38%) |
Jan 19, 2022 | 21.42 | 21.50 | 20.22 | 20.22 | 49,365 | -1.23(-5.73%) |
Jan 18, 2022 | 22.58 | 22.58 | 21.33 | 21.45 | 67,060 | -1.15(-5.09%) |
Jan 14, 2022 | 22.60 | 0 | +0.10(+0.44%) | |||
Jan 13, 2022 | 21.98 | 22.89 | 21.87 | 22.50 | 59,379 | +0.61(+2.79%) |
Jan 12, 2022 | 22.80 | 22.90 | 21.75 | 21.89 | 89,398 | -0.78(-3.44%) |
Jan 11, 2022 | 22.95 | 23.50 | 22.51 | 22.67 | 58,322 | -0.35(-1.52%) |
Jan 10, 2022 | 22.87 | 23.02 | 22.54 | 23.02 | 53,389 | +0.04(+0.17%) |
Jan 07, 2022 | 23.16 | 23.48 | 22.94 | 22.98 | 38,362 | -0.20(-0.86%) |
Jan 06, 2022 | 23.39 | 23.53 | 23.03 | 23.18 | 32,394 | -0.08(-0.34%) |
Jan 05, 2022 | 23.59 | 24.73 | 23.18 | 23.26 | 72,876 | -0.21(-0.89%) |
Jan 04, 2022 | 23.24 | 23.59 | 22.86 | 23.47 | 52,927 | +0.46(+2.00%) |
Jan 03, 2022 | 22.33 | 23.10 | 22.33 | 23.01 | 53,385 | +0.76(+3.42%) |
Dec 31, 2021 | 22.20 | 22.36 | 21.87 | 22.25 | 37,787 | +0.14(+0.63%) |
Dec 30, 2021 | 22.07 | 22.55 | 21.89 | 22.11 | 47,691 | +0.11(+0.50%) |
Dec 29, 2021 | 22.67 | 22.67 | 21.89 | 22.00 | 45,468 | -0.81(-3.55%) |
Dec 28, 2021 | 23.50 | 23.74 | 22.65 | 22.81 | 168,173 | -0.64(-2.73%) |
Dec 27, 2021 | 22.92 | 23.57 | 22.86 | 23.45 | 62,255 | +0.44(+1.91%) |
Dec 23, 2021 | 22.73 | 23.07 | 22.57 | 23.01 | 43,272 | +0.51(+2.27%) |
Dec 22, 2021 | 22.53 | 22.61 | 22.01 | 22.50 | 70,010 | +0.12(+0.54%) |
Dec 21, 2021 | 22.39 | 22.62 | 22.10 | 22.38 | 79,592 | +0.11(+0.49%) |
Dec 20, 2021 | 22.24 | 22.48 | 21.85 | 22.27 | 120,037 | -0.29(-1.29%) |
Dec 17, 2021 | 22.00 | 23.02 | 21.85 | 22.56 | 642,009 | +0.62(+2.83%) |
Dec 16, 2021 | 22.88 | 22.97 | 21.36 | 21.94 | 228,812 | -0.77(-3.39%) |
Dec 15, 2021 | 22.14 | 22.81 | 22.03 | 22.71 | 116,431 | +0.43(+1.93%) |
Dec 14, 2021 | 22.59 | 23.11 | 22.03 | 22.28 | 147,417 | -0.41(-1.83%) |
Dec 13, 2021 | 21.39 | 22.95 | 21.39 | 22.70 | 105,181 | +1.28(+5.95%) |
Dec 10, 2021 | 22.00 | 22.09 | 21.25 | 21.42 | 134,133 | -0.54(-2.46%) |
Dec 09, 2021 | 22.34 | 22.69 | 21.77 | 21.96 | 69,949 | -0.65(-2.87%) |
Dec 08, 2021 | 22.03 | 22.70 | 21.91 | 22.61 | 47,674 | +0.54(+2.45%) |
Dec 07, 2021 | 22.35 | 22.78 | 21.88 | 22.07 | 76,349 | -0.14(-0.63%) |
Dec 06, 2021 | 21.19 | 22.33 | 20.85 | 22.21 | 72,762 | +1.26(+6.01%) |
Dec 03, 2021 | 21.08 | 21.53 | 20.74 | 20.95 | 99,240 | +0.02(+0.10%) |
Dec 02, 2021 | 19.88 | 21.27 | 19.70 | 20.93 | 161,090 | +1.22(+6.19%) |
Dec 01, 2021 | 19.16 | 20.20 | 19.14 | 19.71 | 184,708 | +0.82(+4.34%) |
Nov 30, 2021 | 19.16 | 19.18 | 18.11 | 18.89 | 308,471 | -0.53(-2.73%) |
Nov 29, 2021 | 21.40 | 21.49 | 19.33 | 19.42 | 160,292 | -1.83(-8.61%) |
Nov 26, 2021 | 20.96 | 21.37 | 20.65 | 21.25 | 69,933 | -0.20(-0.93%) |
Nov 24, 2021 | 21.58 | 21.58 | 21.00 | 21.45 | 147,042 | -0.10(-0.47%) |
Nov 23, 2021 | 22.26 | 22.32 | 21.14 | 21.55 | 135,336 | -0.76(-3.40%) |
Nov 22, 2021 | 23.76 | 23.76 | 22.11 | 22.31 | 115,381 | -1.38(-5.83%) |
Nov 19, 2021 | 24.43 | 24.82 | 23.55 | 23.69 | 126,708 | -0.93(-3.78%) |
Nov 18, 2021 | 24.85 | 24.68 | 24.53 | 24.62 | 129,114 | -0.17(-0.69%) |
Nov 17, 2021 | 24.70 | 24.90 | 24.56 | 24.79 | 139,050 | -0.05(-0.20%) |
Nov 16, 2021 | 25.01 | 25.10 | 24.76 | 24.84 | 87,252 | -0.15(-0.60%) |
Nov 15, 2021 | 25.13 | 25.18 | 24.94 | 24.99 | 88,652 | -0.17(-0.68%) |
Nov 12, 2021 | 25.09 | 25.42 | 24.83 | 25.16 | 61,405 | +0.16(+0.64%) |
Nov 11, 2021 | 25.42 | 25.43 | 24.82 | 25.00 | 92,747 | -0.31(-1.22%) |
Nov 10, 2021 | 24.92 | 25.31 | 80,929 | +0.37(+1.48%) | ||
Nov 09, 2021 | 25.12 | 25.58 | 24.75 | 24.94 | 125,843 | -0.96(-3.71%) |
Nov 08, 2021 | 26.49 | 26.49 | 25.76 | 25.90 | 59,147 | -0.36(-1.37%) |
Nov 05, 2021 | 25.41 | 26.49 | 25.29 | 26.26 | 82,608 | +1.15(+4.58%) |
Nov 04, 2021 | 25.27 | 25.70 | 24.89 | 25.11 | 67,133 | -0.24(-0.95%) |
Nov 03, 2021 | 24.90 | 25.77 | 24.53 | 25.35 | 60,265 | +0.27(+1.08%) |
Nov 02, 2021 | 25.78 | 26.09 | 24.95 | 25.08 | 56,883 | -0.79(-3.05%) |
Nov 01, 2021 | 25.00 | 26.00 | 24.99 | 25.87 | 58,155 | +0.88(+3.52%) |
Oct 29, 2021 | 24.88 | 25.20 | 24.88 | 24.99 | 65,714 | -0.01(-0.04%) |
Oct 28, 2021 | 25.10 | 25.23 | 24.92 | 25.00 | 39,366 | -0.02(-0.08%) |
Oct 27, 2021 | 25.02 | 25.20 | 24.95 | 25.02 | 58,307 | +0.01(+0.04%) |
Oct 26, 2021 | 25.10 | 25.01 | 67,809 | -0.15(-0.60%) | ||
Oct 25, 2021 | 24.31 | 25.18 | 24.31 | 25.16 | 60,549 | +0.76(+3.11%) |
Oct 22, 2021 | 24.71 | 24.89 | 24.16 | 24.40 | 59,094 | -0.37(-1.49%) |
Oct 21, 2021 | 24.45 | 24.80 | 23.88 | 24.77 | 73,498 | +0.36(+1.47%) |
Oct 20, 2021 | 24.59 | 24.82 | 24.34 | 24.41 | 33,735 | -0.09(-0.37%) |
Oct 19, 2021 | 24.67 | 24.80 | 24.29 | 24.50 | 56,266 | -0.18(-0.73%) |
Oct 18, 2021 | 25.20 | 25.36 | 24.60 | 24.68 | 46,100 | -0.50(-1.99%) |
Oct 15, 2021 | 25.50 | 25.70 | 25.05 | 25.18 | 61,678 | -0.07(-0.28%) |
Oct 14, 2021 | 25.45 | 25.73 | 25.02 | 25.25 | 60,603 | +0.05(+0.20%) |
Oct 13, 2021 | 25.34 | 25.47 | 24.91 | 25.20 | 30,480 | -0.09(-0.36%) |
Oct 12, 2021 | 25.93 | 26.00 | 25.24 | 25.29 | 29,377 | -0.63(-2.43%) |
Oct 11, 2021 | 26.17 | 26.39 | 25.92 | 25.92 | 32,980 | -0.37(-1.41%) |
Oct 08, 2021 | 26.46 | 26.64 | 26.22 | 26.29 | 32,248 | -0.23(-0.87%) |
Oct 07, 2021 | 26.16 | 26.66 | 26.03 | 26.52 | 35,580 | +0.42(+1.61%) |
Oct 06, 2021 | 26.46 | 26.59 | 25.91 | 26.10 | 65,277 | -0.49(-1.84%) |
Oct 05, 2021 | 26.14 | 26.65 | 25.92 | 26.59 | 45,645 | +0.58(+2.23%) |
Oct 04, 2021 | 25.95 | 26.29 | 25.65 | 26.01 | 62,270 | +0.07(+0.27%) |
Oct 01, 2021 | 25.77 | 26.19 | 25.44 | 25.94 | 70,980 | +0.33(+1.29%) |
Sep 30, 2021 | 26.11 | 26.15 | 25.59 | 25.61 | 80,753 | -0.35(-1.35%) |
Sep 29, 2021 | 26.17 | 26.40 | 25.85 | 25.96 | 31,520 | -0.16(-0.61%) |
Sep 28, 2021 | 26.63 | 26.63 | 26.11 | 26.12 | 48,416 | -0.48(-1.80%) |
Sep 27, 2021 | 26.35 | 26.94 | 26.35 | 26.60 | 38,424 | +0.34(+1.29%) |
Sep 24, 2021 | 25.96 | 26.47 | 25.87 | 26.26 | 41,996 | +0.17(+0.65%) |
Sep 23, 2021 | 25.99 | 26.34 | 25.84 | 26.09 | 41,860 | +0.16(+0.62%) |
Sep 22, 2021 | 25.90 | 26.30 | 25.90 | 25.93 | 39,045 | +0.07(+0.27%) |
Sep 21, 2021 | 26.09 | 26.09 | 25.66 | 25.86 | 141,886 | -0.10(-0.39%) |
Sep 20, 2021 | 26.09 | 26.09 | 25.41 | 25.96 | 154,440 | -0.64(-2.41%) |
Sep 17, 2021 | 26.14 | 26.65 | 25.96 | 26.60 | 308,060 | +0.56(+2.15%) |
Sep 16, 2021 | 25.75 | 26.25 | 25.61 | 26.04 | 125,469 | +0.27(+1.05%) |
Sep 15, 2021 | 25.97 | 26.15 | 25.63 | 25.77 | 154,496 | -0.29(-1.11%) |
Sep 14, 2021 | 26.56 | 26.56 | 25.86 | 26.06 | 82,227 | -0.46(-1.73%) |
Sep 13, 2021 | 26.37 | 26.82 | 26.14 | 26.52 | 91,836 | +0.30(+1.14%) |
Sep 10, 2021 | 26.61 | 26.64 | 25.99 | 26.22 | 90,074 | -0.39(-1.47%) |
Sep 09, 2021 | 27.04 | 27.04 | 26.26 | 26.61 | 77,793 | -0.49(-1.81%) |
Sep 08, 2021 | 26.48 | 27.12 | 26.19 | 27.10 | 85,155 | +0.59(+2.23%) |
Sep 07, 2021 | 27.10 | 27.18 | 26.34 | 26.51 | 85,183 | -0.51(-1.89%) |
Sep 03, 2021 | 26.37 | 27.12 | 26.16 | 27.02 | 88,132 | +0.73(+2.78%) |
Sep 02, 2021 | 26.37 | 26.63 | 26.09 | 26.29 | 99,783 | +0.09(+0.34%) |