Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.91 | 16.99 | 16.57 | 16.89 | 2,756,542 | +0.09(+0.54%) |
Aug 30, 2022 | 17.41 | 17.44 | 16.55 | 16.80 | 293,066 | -0.35(-2.04%) |
Aug 29, 2022 | 16.96 | 17.87 | 16.96 | 17.15 | 382,964 | -0.12(-0.69%) |
Aug 26, 2022 | 18.69 | 18.69 | 17.22 | 17.27 | 1,408,767 | -0.71(-3.95%) |
Aug 25, 2022 | 16.97 | 18.19 | 16.97 | 17.98 | 590,980 | +1.21(+7.22%) |
Aug 24, 2022 | 16.48 | 16.96 | 16.33 | 16.77 | 2,649,986 | +0.42(+2.57%) |
Aug 23, 2022 | 16.02 | 16.44 | 15.91 | 16.35 | 303,589 | +0.30(+1.87%) |
Aug 22, 2022 | 16.20 | 16.36 | 15.84 | 16.05 | 684,908 | -0.52(-3.14%) |
Aug 19, 2022 | 17.29 | 17.54 | 16.16 | 16.57 | 737,730 | -1.05(-5.96%) |
Aug 18, 2022 | 17.51 | 17.83 | 17.25 | 17.62 | 353,256 | -0.01(-0.06%) |
Aug 17, 2022 | 18.50 | 18.52 | 17.13 | 17.63 | 616,634 | -1.18(-6.27%) |
Aug 16, 2022 | 19.50 | 19.55 | 18.64 | 18.81 | 596,680 | -0.80(-4.08%) |
Aug 15, 2022 | 19.40 | 19.70 | 19.02 | 19.61 | 701,263 | +0.12(+0.62%) |
Aug 12, 2022 | 19.22 | 19.49 | 18.82 | 19.49 | 512,013 | +0.33(+1.72%) |
Aug 11, 2022 | 19.79 | 19.89 | 19.11 | 19.16 | 846,334 | -0.46(-2.34%) |
Aug 10, 2022 | 19.10 | 19.68 | 18.41 | 19.62 | 633,882 | +1.16(+6.28%) |
Aug 09, 2022 | 18.56 | 18.73 | 17.73 | 18.46 | 614,231 | -0.42(-2.22%) |
Aug 08, 2022 | 19.10 | 19.82 | 18.56 | 18.88 | 846,230 | -0.25(-1.31%) |
Aug 05, 2022 | 20.24 | 20.24 | 17.90 | 19.13 | 1,312,016 | +1.12(+6.22%) |
Aug 04, 2022 | 17.59 | 18.04 | 17.25 | 18.01 | 621,196 | +0.71(+4.10%) |
Aug 03, 2022 | 16.84 | 17.44 | 16.57 | 17.30 | 452,025 | +0.52(+3.10%) |
Aug 02, 2022 | 16.50 | 17.09 | 16.31 | 16.78 | 597,685 | +0.01(+0.06%) |
Aug 01, 2022 | 16.87 | 17.10 | 16.47 | 16.77 | 5,579,543 | -0.11(-0.65%) |
Jul 29, 2022 | 16.41 | 16.92 | 15.99 | 16.88 | 431,504 | +0.19(+1.14%) |
Jul 28, 2022 | 15.99 | 16.82 | 15.38 | 16.69 | 565,811 | +0.82(+5.17%) |
Jul 27, 2022 | 15.75 | 16.10 | 15.41 | 15.87 | 554,453 | +0.50(+3.25%) |
Jul 26, 2022 | 15.38 | 15.41 | 14.93 | 15.37 | 364,379 | -0.04(-0.26%) |
Jul 25, 2022 | 15.78 | 15.78 | 15.26 | 15.41 | 295,243 | -0.48(-3.02%) |
Jul 22, 2022 | 16.75 | 16.96 | 15.83 | 15.89 | 306,668 | -1.04(-6.14%) |
Jul 21, 2022 | 16.68 | 17.07 | 16.35 | 16.93 | 666,287 | +0.47(+2.86%) |
Jul 20, 2022 | 16.65 | 17.08 | 16.27 | 16.46 | 777,001 | -0.11(-0.66%) |
Jul 19, 2022 | 16.54 | 16.79 | 16.33 | 16.57 | 572,249 | +0.39(+2.41%) |
Jul 18, 2022 | 16.10 | 16.80 | 16.04 | 16.18 | 648,964 | +0.48(+3.06%) |
Jul 15, 2022 | 15.36 | 15.72 | 14.90 | 15.70 | 285,284 | +0.49(+3.22%) |
Jul 14, 2022 | 15.43 | 15.55 | 14.73 | 15.21 | 433,147 | -0.38(-2.44%) |
Jul 13, 2022 | 15.04 | 15.98 | 14.84 | 15.59 | 361,265 | +0.15(+0.97%) |
Jul 12, 2022 | 15.96 | 16.24 | 15.19 | 15.44 | 870,484 | -0.45(-2.83%) |
Jul 11, 2022 | 16.61 | 16.72 | 15.83 | 15.89 | 517,393 | -1.05(-6.20%) |
Jul 08, 2022 | 16.07 | 17.00 | 15.91 | 16.94 | 582,855 | +0.48(+2.92%) |
Jul 07, 2022 | 16.46 | 16.86 | 16.27 | 16.46 | 494,707 | +0.20(+1.23%) |
Jul 06, 2022 | 15.86 | 16.61 | 15.67 | 16.26 | 1,419,041 | +0.56(+3.57%) |
Jul 05, 2022 | 15.12 | 15.76 | 14.94 | 15.70 | 977,301 | +0.16(+1.03%) |
Jul 01, 2022 | 16.74 | 16.90 | 15.50 | 15.54 | 745,289 | -1.29(-7.66%) |
Jun 30, 2022 | 14.73 | 16.87 | 14.70 | 16.83 | 1,641,071 | +1.83(+12.20%) |
Jun 29, 2022 | 15.36 | 15.90 | 14.77 | 15.00 | 2,161,200 | -0.51(-3.29%) |
Jun 28, 2022 | 16.22 | 16.38 | 15.45 | 15.51 | 681,138 | -0.56(-3.48%) |
Jun 27, 2022 | 15.60 | 16.10 | 15.05 | 16.07 | 760,380 | +0.67(+4.35%) |
Jun 24, 2022 | 15.60 | 16.09 | 15.11 | 15.40 | 7,617,424 | -0.01(-0.06%) |
Jun 23, 2022 | 14.82 | 15.50 | 14.82 | 15.41 | 572,682 | +0.76(+5.19%) |
Jun 22, 2022 | 14.46 | 15.16 | 14.04 | 14.65 | 531,579 | -0.05(-0.34%) |
Jun 21, 2022 | 14.26 | 15.15 | 14.26 | 14.70 | 894,640 | +0.78(+5.60%) |
Jun 17, 2022 | 13.88 | 14.17 | 13.76 | 13.92 | 558,583 | +0.25(+1.83%) |
Jun 16, 2022 | 13.97 | 14.45 | 13.40 | 13.67 | 565,566 | -0.78(-5.40%) |
Jun 15, 2022 | 13.97 | 14.71 | 13.80 | 14.45 | 532,264 | +0.76(+5.55%) |
Jun 14, 2022 | 13.59 | 13.90 | 13.30 | 13.69 | 523,306 | +0.28(+2.09%) |
Jun 13, 2022 | 14.07 | 14.83 | 13.35 | 13.41 | 577,576 | -1.44(-9.70%) |
Jun 10, 2022 | 14.88 | 15.36 | 14.71 | 14.85 | 1,370,528 | -0.23(-1.53%) |
Jun 09, 2022 | 14.99 | 15.20 | 14.35 | 15.08 | 683,518 | -0.15(-0.98%) |
Jun 08, 2022 | 15.13 | 15.66 | 14.95 | 15.23 | 566,203 | +0.13(+0.86%) |
Jun 07, 2022 | 14.81 | 15.34 | 14.51 | 15.10 | 730,261 | -0.15(-0.98%) |
Jun 06, 2022 | 15.52 | 16.87 | 15.13 | 15.25 | 1,127,562 | +0.73(+5.03%) |
Jun 03, 2022 | 14.64 | 14.91 | 14.42 | 14.52 | 348,280 | -0.49(-3.26%) |
Jun 02, 2022 | 14.50 | 15.29 | 14.44 | 15.01 | 556,460 | +0.42(+2.88%) |
Jun 01, 2022 | 15.05 | 15.49 | 14.31 | 14.59 | 339,558 | -0.57(-3.76%) |
May 31, 2022 | 15.10 | 15.37 | 14.68 | 15.16 | 1,072,798 | +0.21(+1.40%) |
May 27, 2022 | 14.45 | 15.14 | 14.43 | 14.95 | 493,980 | +0.73(+5.13%) |
May 26, 2022 | 13.21 | 14.41 | 13.04 | 14.22 | 385,112 | +0.99(+7.48%) |
May 25, 2022 | 12.65 | 13.39 | 12.44 | 13.23 | 448,874 | +0.54(+4.26%) |
May 24, 2022 | 13.41 | 13.45 | 12.19 | 12.69 | 968,078 | -1.18(-8.51%) |
May 23, 2022 | 13.87 | 14.12 | 13.61 | 13.87 | 424,444 | +0.04(+0.29%) |
May 20, 2022 | 14.05 | 14.17 | 13.19 | 13.83 | 868,239 | +0.17(+1.24%) |
May 19, 2022 | 13.21 | 14.16 | 13.21 | 13.66 | 676,807 | +0.36(+2.71%) |
May 18, 2022 | 13.39 | 14.14 | 13.17 | 13.30 | 496,155 | -0.59(-4.25%) |
May 17, 2022 | 13.83 | 14.22 | 13.51 | 13.89 | 426,668 | +0.64(+4.83%) |
May 16, 2022 | 13.55 | 13.91 | 13.04 | 13.25 | 362,070 | -0.40(-2.93%) |
May 13, 2022 | 12.96 | 13.95 | 12.79 | 13.65 | 524,757 | +1.21(+9.73%) |
May 12, 2022 | 11.40 | 12.70 | 11.23 | 12.44 | 894,003 | +0.81(+6.96%) |
May 11, 2022 | 12.39 | 12.92 | 11.57 | 11.63 | 891,410 | -0.76(-6.13%) |
May 10, 2022 | 13.25 | 13.76 | 12.12 | 12.39 | 890,027 | -0.51(-3.95%) |
May 09, 2022 | 14.29 | 14.57 | 12.64 | 12.90 | 1,041,582 | -1.99(-13.36%) |
May 06, 2022 | 15.77 | 15.77 | 14.55 | 14.89 | 556,826 | -1.14(-7.11%) |
May 05, 2022 | 16.40 | 16.74 | 15.58 | 16.03 | 591,628 | -0.88(-5.20%) |
May 04, 2022 | 16.47 | 16.98 | 15.76 | 16.91 | 936,793 | +0.73(+4.51%) |
May 03, 2022 | 15.85 | 16.42 | 15.67 | 16.18 | 442,711 | +0.27(+1.70%) |
May 02, 2022 | 15.00 | 15.95 | 14.89 | 15.91 | 444,359 | +0.80(+5.29%) |
Apr 29, 2022 | 15.68 | 16.05 | 15.03 | 15.11 | 600,218 | -0.20(-1.31%) |
Apr 28, 2022 | 14.97 | 15.59 | 14.38 | 15.31 | 489,520 | +0.60(+4.08%) |
Apr 27, 2022 | 14.63 | 15.54 | 14.63 | 14.71 | 871,765 | -0.34(-2.26%) |
Apr 26, 2022 | 15.82 | 16.01 | 14.85 | 15.05 | 1,210,761 | -0.99(-6.17%) |
Apr 25, 2022 | 15.45 | 16.08 | 15.24 | 16.04 | 981,081 | +0.28(+1.78%) |
Apr 22, 2022 | 16.30 | 16.63 | 15.57 | 15.76 | 557,194 | -0.55(-3.37%) |
Apr 21, 2022 | 16.97 | 17.72 | 16.07 | 16.31 | 405,974 | -0.47(-2.80%) |
Apr 20, 2022 | 17.30 | 17.39 | 16.56 | 16.78 | 337,218 | -0.26(-1.53%) |
Apr 19, 2022 | 16.58 | 17.36 | 16.58 | 17.04 | 449,487 | +0.35(+2.10%) |
Apr 18, 2022 | 16.61 | 17.45 | 16.46 | 16.69 | 1,062,691 | +0.05(+0.30%) |
Apr 14, 2022 | 17.43 | 17.72 | 16.32 | 16.64 | 1,369,673 | -0.50(-2.92%) |
Apr 13, 2022 | 17.31 | 17.79 | 16.73 | 17.14 | 470,025 | -0.01(-0.06%) |
Apr 12, 2022 | 17.82 | 18.20 | 17.00 | 17.15 | 517,738 | -0.29(-1.66%) |
Apr 11, 2022 | 17.60 | 17.71 | 16.96 | 17.44 | 2,584,998 | -0.46(-2.57%) |
Apr 08, 2022 | 18.53 | 18.68 | 17.55 | 17.90 | 1,469,153 | -1.16(-6.09%) |
Apr 07, 2022 | 20.27 | 20.51 | 18.36 | 19.06 | 1,002,274 | -1.19(-5.88%) |
Apr 06, 2022 | 20.05 | 20.48 | 19.35 | 20.25 | 508,447 | -0.30(-1.46%) |
Apr 05, 2022 | 21.90 | 22.00 | 20.32 | 20.55 | 2,338,457 | -1.52(-6.89%) |
Apr 04, 2022 | 21.32 | 22.86 | 20.91 | 22.07 | 708,691 | +1.29(+6.21%) |
Apr 01, 2022 | 21.34 | 22.30 | 20.55 | 20.78 | 735,264 | +0.09(+0.43%) |
Mar 31, 2022 | 21.54 | 21.54 | 20.04 | 20.69 | 1,389,283 | -0.78(-3.63%) |
Mar 30, 2022 | 22.72 | 23.15 | 21.20 | 21.47 | 503,145 | -1.55(-6.73%) |
Mar 29, 2022 | 22.04 | 23.12 | 21.92 | 23.02 | 661,290 | +1.49(+6.92%) |
Mar 28, 2022 | 21.56 | 22.20 | 20.81 | 21.53 | 543,296 | -0.22(-1.01%) |
Mar 25, 2022 | 21.63 | 22.00 | 20.78 | 21.75 | 683,952 | -0.06(-0.28%) |
Mar 24, 2022 | 23.00 | 23.00 | 20.73 | 21.81 | 816,679 | -0.28(-1.25%) |
Mar 23, 2022 | 21.30 | 22.73 | 21.14 | 22.09 | 1,392,270 | +0.41(+1.88%) |
Mar 22, 2022 | 20.56 | 22.23 | 20.35 | 21.68 | 1,747,371 | +1.80(+9.04%) |
Mar 21, 2022 | 20.33 | 20.96 | 19.55 | 19.88 | 1,264,788 | -0.72(-3.48%) |
Mar 18, 2022 | 19.68 | 21.17 | 19.34 | 20.60 | 743,937 | +0.81(+4.09%) |
Mar 17, 2022 | 19.33 | 20.27 | 19.00 | 19.79 | 818,253 | -0.11(-0.55%) |
Mar 16, 2022 | 19.10 | 20.17 | 17.51 | 19.90 | 3,386,826 | +4.13(+26.22%) |
Mar 15, 2022 | 14.69 | 16.23 | 14.32 | 15.77 | 3,425,031 | +0.41(+2.67%) |
Mar 14, 2022 | 17.94 | 18.10 | 14.07 | 15.36 | 4,831,020 | -3.43(-18.24%) |
Mar 11, 2022 | 21.74 | 21.90 | 18.36 | 18.78 | 3,221,397 | -2.48(-11.68%) |
Mar 10, 2022 | 23.02 | 23.08 | 19.21 | 21.27 | 6,591,300 | -6.02(-22.05%) |
Mar 09, 2022 | 27.37 | 27.61 | 26.66 | 27.28 | 973,104 | +0.50(+1.85%) |
Mar 08, 2022 | 25.51 | 27.21 | 24.75 | 26.79 | 506,541 | +1.49(+5.90%) |
Mar 07, 2022 | 25.41 | 26.26 | 25.24 | 25.29 | 602,880 | -0.15(-0.60%) |
Mar 04, 2022 | 26.54 | 26.90 | 25.13 | 25.45 | 752,427 | -1.14(-4.29%) |
Mar 03, 2022 | 27.58 | 27.58 | 26.21 | 26.59 | 480,327 | -0.89(-3.24%) |
Mar 02, 2022 | 27.15 | 27.74 | 26.59 | 27.48 | 462,138 | +0.32(+1.19%) |
Mar 01, 2022 | 27.45 | 27.82 | 26.67 | 27.15 | 476,223 | -0.32(-1.16%) |
Feb 28, 2022 | 26.78 | 27.93 | 26.68 | 27.47 | 593,088 | +0.12(+0.44%) |
Feb 25, 2022 | 27.50 | 27.60 | 26.67 | 27.35 | 697,284 | +0.61(+2.28%) |
Feb 24, 2022 | 23.64 | 26.85 | 23.91 | 26.74 | 836,919 | +1.89(+7.60%) |
Feb 23, 2022 | 26.04 | 27.03 | 24.85 | 24.85 | 807,843 | -1.04(-4.00%) |
Feb 22, 2022 | 25.45 | 26.74 | 25.03 | 25.89 | 1,198,599 | -0.40(-1.53%) |
Feb 18, 2022 | 26.29 | 0 | -1.21(-4.40%) | |||
Feb 17, 2022 | 28.06 | 28.42 | 27.20 | 27.50 | 239,583 | -1.12(-3.91%) |
Feb 16, 2022 | 28.09 | 28.90 | 27.67 | 28.62 | 420,333 | +0.34(+1.21%) |
Feb 15, 2022 | 27.58 | 28.66 | 27.23 | 28.28 | 1,081,404 | +1.52(+5.68%) |
Feb 14, 2022 | 26.96 | 27.62 | 26.38 | 26.76 | 457,875 | -0.11(-0.40%) |
Feb 11, 2022 | 28.08 | 28.35 | 26.29 | 26.87 | 635,523 | -1.23(-4.37%) |
Feb 10, 2022 | 28.08 | 29.50 | 27.84 | 28.09 | 873,381 | -0.57(-1.98%) |
Feb 09, 2022 | 27.78 | 28.92 | 27.47 | 28.66 | 519,408 | +1.42(+5.21%) |
Feb 08, 2022 | 26.58 | 27.58 | 26.58 | 27.24 | 253,584 | +0.50(+1.88%) |
Feb 07, 2022 | 26.96 | 27.65 | 26.55 | 26.74 | 1,939,539 | +0.09(+0.33%) |
Feb 04, 2022 | 25.81 | 26.96 | 25.43 | 26.65 | 374,358 | +0.84(+3.27%) |
Feb 03, 2022 | 26.03 | 25.74 | 25.81 | 1,591,683 | -1.07(-3.99%) | |
Feb 02, 2022 | 27.79 | 27.79 | 26.43 | 26.88 | 425,871 | -0.47(-1.72%) |
Feb 01, 2022 | 26.83 | 27.45 | 26.14 | 27.35 | 406,272 | +0.80(+3.01%) |
Jan 31, 2022 | 24.93 | 26.55 | 454,317 | +1.85(+7.48%) | ||
Jan 28, 2022 | 23.80 | 24.74 | 22.83 | 24.70 | 687,798 | +1.03(+4.34%) |
Jan 27, 2022 | 25.19 | 25.90 | 23.52 | 23.68 | 486,789 | -1.18(-4.76%) |
Jan 26, 2022 | 24.82 | 26.32 | 24.37 | 24.86 | 531,456 | +0.73(+3.03%) |
Jan 25, 2022 | 24.02 | 24.61 | 23.39 | 24.13 | 783,489 | -0.69(-2.79%) |
Jan 24, 2022 | 23.67 | 24.95 | 23.14 | 24.82 | 785,538 | +0.28(+1.15%) |
Jan 21, 2022 | 25.91 | 26.58 | 24.45 | 24.54 | 885,705 | -1.78(-6.76%) |
Jan 20, 2022 | 27.67 | 28.08 | 26.14 | 26.32 | 1,203,975 | -0.92(-3.39%) |
Jan 19, 2022 | 27.27 | 27.97 | 26.74 | 27.24 | 488,115 | +0.08(+0.29%) |
Jan 18, 2022 | 28.70 | 28.70 | 27.01 | 27.16 | 779,787 | -2.39(-8.10%) |
Jan 14, 2022 | 29.56 | 0 | +1.70(+6.10%) | |||
Jan 13, 2022 | 28.82 | 29.16 | 27.66 | 27.86 | 486,705 | -0.40(-1.40%) |
Jan 12, 2022 | 28.33 | 28.60 | 27.42 | 28.25 | 388,044 | +0.39(+1.39%) |
Jan 11, 2022 | 27.64 | 28.26 | 26.88 | 27.87 | 429,651 | +0.29(+1.05%) |
Jan 10, 2022 | 26.76 | 27.67 | 25.71 | 27.58 | 519,051 | +0.24(+0.89%) |
Jan 07, 2022 | 27.86 | 28.85 | 26.59 | 27.33 | 726,669 | -0.57(-2.03%) |
Jan 06, 2022 | 27.17 | 28.67 | 26.64 | 27.90 | 803,337 | +1.25(+4.69%) |
Jan 05, 2022 | 29.16 | 30.53 | 26.43 | 26.65 | 1,324,836 | -1.51(-5.36%) |
Jan 04, 2022 | 29.66 | 30.03 | 27.13 | 28.16 | 705,990 | -1.67(-5.59%) |
Jan 03, 2022 | 28.83 | 30.07 | 28.54 | 29.83 | 478,287 | +1.40(+4.94%) |
Dec 31, 2021 | 28.23 | 29.00 | 28.23 | 28.42 | 511,878 | +0.04(+0.13%) |
Dec 30, 2021 | 26.79 | 28.80 | 26.79 | 28.39 | 878,478 | +1.52(+5.64%) |
Dec 29, 2021 | 26.17 | 26.91 | 25.77 | 26.87 | 724,224 | +0.70(+2.66%) |
Dec 28, 2021 | 26.53 | 26.53 | 25.79 | 26.17 | 755,190 | -0.26(-0.98%) |
Dec 27, 2021 | 26.00 | 26.55 | 25.72 | 26.43 | 434,256 | +0.56(+2.16%) |
Dec 23, 2021 | 25.17 | 26.28 | 25.17 | 25.87 | 359,967 | +0.64(+2.52%) |
Dec 22, 2021 | 24.74 | 25.49 | 24.44 | 25.24 | 355,077 | +0.30(+1.19%) |
Dec 21, 2021 | 23.84 | 25.06 | 23.68 | 24.94 | 458,439 | +1.49(+6.35%) |
Dec 20, 2021 | 24.67 | 24.77 | 23.24 | 23.45 | 967,335 | -1.36(-5.47%) |
Dec 17, 2021 | 24.11 | 24.94 | 23.53 | 24.81 | 1,547,754 | +1.13(+4.79%) |
Dec 16, 2021 | 24.88 | 25.04 | 23.37 | 23.67 | 562,239 | -0.74(-3.03%) |
Dec 15, 2021 | 24.63 | 24.93 | 22.99 | 24.41 | 801,795 | +0.15(+0.63%) |
Dec 14, 2021 | 24.26 | 24.50 | 23.44 | 24.26 | 622,293 | -0.44(-1.79%) |
Dec 13, 2021 | 25.70 | 25.91 | 24.21 | 24.70 | 455,976 | -0.94(-3.68%) |
Dec 10, 2021 | 26.07 | 26.33 | 25.21 | 25.65 | 494,259 | -0.09(-0.36%) |
Dec 09, 2021 | 26.66 | 27.18 | 25.40 | 25.74 | 566,772 | -0.85(-3.18%) |
Dec 08, 2021 | 26.00 | 27.00 | 25.01 | 26.59 | 655,467 | +0.55(+2.10%) |
Dec 07, 2021 | 26.36 | 27.15 | 25.91 | 26.04 | 807,405 | +0.54(+2.12%) |
Dec 06, 2021 | 25.62 | 25.71 | 23.91 | 25.50 | 1,289,481 | -0.73(-2.78%) |
Dec 03, 2021 | 27.33 | 27.68 | 25.38 | 26.23 | 3,283,542 | -0.96(-3.53%) |
Dec 02, 2021 | 28.48 | 28.75 | 26.36 | 27.19 | 1,854,864 | -0.93(-3.32%) |
Dec 01, 2021 | 29.67 | 30.01 | 27.97 | 28.12 | 719,706 | -1.02(-3.49%) |
Nov 30, 2021 | 28.93 | 29.39 | 27.64 | 29.14 | 981,336 | +0.28(+0.98%) |
Nov 29, 2021 | 29.68 | 30.00 | 28.47 | 28.86 | 663,507 | -0.38(-1.29%) |
Nov 26, 2021 | 28.65 | 28.65 | 28.01 | 29.23 | 674,073 | -0.38(-1.27%) |
Nov 24, 2021 | 29.11 | 29.86 | 28.34 | 29.61 | 693,912 | -0.04(-0.13%) |
Nov 23, 2021 | 31.00 | 31.60 | 28.30 | 29.65 | 1,596,768 | -1.64(-5.23%) |
Nov 22, 2021 | 31.67 | 32.35 | 31.08 | 31.29 | 1,614,435 | -0.78(-2.43%) |
Nov 19, 2021 | 31.85 | 32.76 | 31.65 | 32.07 | 663,042 | +0.14(+0.44%) |
Nov 18, 2021 | 33.53 | 32.22 | 31.85 | 31.93 | 1,883,847 | -1.66(-4.94%) |
Nov 17, 2021 | 35.64 | 36.37 | 33.59 | 33.59 | 1,104,690 | -1.90(-5.35%) |
Nov 16, 2021 | 36.57 | 36.97 | 35.34 | 35.48 | 694,314 | -1.28(-3.48%) |
Nov 15, 2021 | 35.67 | 37.12 | 35.67 | 36.76 | 706,014 | +1.55(+4.40%) |
Nov 12, 2021 | 35.00 | 35.59 | 34.36 | 35.21 | 484,419 | +0.17(+0.49%) |
Nov 11, 2021 | 34.70 | 35.70 | 34.51 | 35.04 | 570,642 | +1.14(+3.37%) |
Nov 10, 2021 | 34.68 | 33.90 | 780,252 | -1.62(-4.55%) | ||
Nov 09, 2021 | 35.55 | 36.33 | 34.73 | 35.51 | 775,704 | +0.05(+0.13%) |
Nov 08, 2021 | 35.75 | 37.05 | 35.37 | 35.47 | 822,105 | +1.24(+3.61%) |
Nov 05, 2021 | 36.42 | 36.56 | 33.10 | 34.23 | 2,465,052 | -1.98(-5.48%) |
Nov 04, 2021 | 36.37 | 36.96 | 35.65 | 36.21 | 438,954 | +0.27(+0.76%) |
Nov 03, 2021 | 36.00 | 36.23 | 35.41 | 35.94 | 487,101 | -0.35(-0.96%) |
Nov 02, 2021 | 37.29 | 37.29 | 35.88 | 36.29 | 355,407 | -0.81(-2.17%) |
Nov 01, 2021 | 35.39 | 37.11 | 35.39 | 37.10 | 707,325 | +1.71(+4.82%) |
Oct 29, 2021 | 35.08 | 35.76 | 34.77 | 35.39 | 292,053 | +0.11(+0.30%) |
Oct 28, 2021 | 33.96 | 35.75 | 33.72 | 35.28 | 668,835 | +1.84(+5.49%) |
Oct 27, 2021 | 35.06 | 35.67 | 33.06 | 33.45 | 1,195,374 | -2.04(-5.76%) |
Oct 26, 2021 | 35.94 | 35.49 | 1,222,353 | -0.17(-0.49%) | ||
Oct 25, 2021 | 35.28 | 36.24 | 35.23 | 35.66 | 761,904 | +0.24(+0.68%) |
Oct 22, 2021 | 35.00 | 36.90 | 35.00 | 35.42 | 760,296 | +0.18(+0.52%) |
Oct 21, 2021 | 35.34 | 36.44 | 35.02 | 35.24 | 865,968 | -0.27(-0.75%) |
Oct 20, 2021 | 37.50 | 37.51 | 35.25 | 35.51 | 1,215,201 | -1.92(-5.12%) |
Oct 19, 2021 | 36.26 | 37.70 | 36.03 | 37.42 | 768,372 | +2.29(+6.53%) |
Oct 18, 2021 | 34.97 | 35.23 | 34.33 | 35.13 | 522,330 | +0.02(+0.07%) |
Oct 15, 2021 | 35.03 | 35.96 | 34.80 | 35.11 | 499,164 | +0.41(+1.18%) |
Oct 14, 2021 | 35.61 | 35.61 | 34.30 | 34.70 | 656,982 | -0.16(-0.46%) |
Oct 13, 2021 | 35.24 | 35.36 | 34.56 | 34.86 | 434,283 | +0.19(+0.55%) |
Oct 12, 2021 | 34.82 | 35.06 | 33.78 | 34.67 | 724,746 | -0.04(-0.12%) |
Oct 11, 2021 | 37.62 | 37.70 | 33.96 | 34.71 | 1,544,556 | -3.02(-8.00%) |
Oct 08, 2021 | 38.34 | 38.80 | 37.08 | 37.73 | 581,898 | -0.50(-1.30%) |
Oct 07, 2021 | 38.97 | 39.71 | 38.08 | 38.22 | 1,039,665 | -0.10(-0.27%) |
Oct 06, 2021 | 38.32 | 39.34 | 37.53 | 38.33 | 633,210 | -0.91(-2.31%) |
Oct 05, 2021 | 35.07 | 39.69 | 35.07 | 39.23 | 1,677,330 | +4.36(+12.51%) |
Oct 04, 2021 | 35.40 | 35.54 | 34.67 | 34.87 | 810,768 | -0.96(-2.68%) |
Oct 01, 2021 | 36.77 | 36.82 | 34.46 | 35.83 | 639,837 | -0.84(-2.28%) |
Sep 30, 2021 | 34.82 | 37.66 | 34.82 | 36.67 | 2,026,446 | +2.07(+5.98%) |
Sep 29, 2021 | 35.25 | 35.51 | 34.00 | 34.60 | 1,708,371 | -0.19(-0.56%) |
Sep 28, 2021 | 35.57 | 35.57 | 34.11 | 34.79 | 771,144 | -1.43(-3.96%) |
Sep 27, 2021 | 32.91 | 36.72 | 32.56 | 36.22 | 1,055,493 | +3.12(+9.44%) |
Sep 24, 2021 | 34.67 | 34.85 | 32.91 | 33.10 | 934,926 | -1.90(-5.43%) |
Sep 23, 2021 | 34.33 | 35.01 | 34.08 | 35.00 | 609,360 | +0.91(+2.68%) |
Sep 22, 2021 | 33.56 | 34.41 | 33.02 | 34.09 | 426,897 | +0.79(+2.37%) |
Sep 21, 2021 | 32.81 | 33.45 | 32.14 | 33.30 | 661,296 | +0.54(+1.65%) |
Sep 20, 2021 | 32.67 | 33.55 | 32.28 | 32.76 | 1,089,987 | -1.38(-4.03%) |
Sep 17, 2021 | 33.85 | 34.41 | 33.33 | 34.13 | 442,428 | +0.23(+0.68%) |
Sep 16, 2021 | 33.62 | 34.07 | 32.49 | 33.90 | 559,839 | +0.28(+0.82%) |
Sep 15, 2021 | 34.26 | 34.47 | 32.00 | 33.63 | 1,295,877 | -0.70(-2.05%) |
Sep 14, 2021 | 34.79 | 35.20 | 33.96 | 34.33 | 578,502 | -0.33(-0.96%) |
Sep 13, 2021 | 35.89 | 35.90 | 33.63 | 34.66 | 1,479,687 | -1.01(-2.84%) |
Sep 10, 2021 | 36.09 | 36.66 | 35.19 | 35.68 | 1,149,288 | +0.28(+0.80%) |
Sep 09, 2021 | 34.75 | 36.20 | 34.48 | 35.39 | 1,193,814 | +0.15(+0.43%) |
Sep 08, 2021 | 35.33 | 36.00 | 34.20 | 35.24 | 2,013,672 | -0.23(-0.65%) |
Sep 07, 2021 | 31.83 | 37.08 | 31.83 | 35.47 | 2,791,935 | +3.95(+12.52%) |
Sep 03, 2021 | 30.84 | 31.81 | 30.73 | 31.53 | 690,936 | +0.53(+1.71%) |
Sep 02, 2021 | 29.78 | 31.39 | 29.46 | 31.00 | 828,159 | +1.32(+4.45%) |