Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 6.940 | 7.270 | 6.850 | 7.170 | 12,031,479 | +0.28(+4.06%) |
Aug 30, 2022 | 7.030 | 7.220 | 6.605 | 6.890 | 10,380,695 | -0.08(-1.15%) |
Aug 29, 2022 | 6.620 | 7.185 | 6.590 | 6.970 | 10,864,386 | +0.18(+2.65%) |
Aug 26, 2022 | 7.500 | 7.555 | 6.770 | 6.790 | 13,330,958 | -0.64(-8.61%) |
Aug 25, 2022 | 7.350 | 7.540 | 7.120 | 7.430 | 8,532,774 | +0.14(+1.92%) |
Aug 24, 2022 | 7.210 | 7.590 | 7.130 | 7.290 | 9,865,966 | +0.19(+2.68%) |
Aug 23, 2022 | 7.020 | 7.570 | 7.020 | 7.100 | 11,735,854 | +0.10(+1.43%) |
Aug 22, 2022 | 6.950 | 7.216 | 6.815 | 7.000 | 12,439,969 | -0.25(-3.45%) |
Aug 19, 2022 | 7.580 | 7.800 | 7.220 | 7.250 | 14,486,365 | -1.03(-12.44%) |
Aug 18, 2022 | 8.650 | 8.650 | 8.210 | 8.280 | 8,726,018 | -0.07(-0.84%) |
Aug 17, 2022 | 8.950 | 9.000 | 8.210 | 8.350 | 16,823,602 | -0.82(-8.94%) |
Aug 16, 2022 | 9.540 | 9.790 | 8.800 | 9.170 | 19,939,014 | -0.59(-6.05%) |
Aug 15, 2022 | 9.880 | 10.23 | 9.570 | 9.760 | 16,936,486 | -0.17(-1.71%) |
Aug 12, 2022 | 9.560 | 10.05 | 9.170 | 9.930 | 15,406,587 | +0.41(+4.31%) |
Aug 11, 2022 | 9.850 | 10.52 | 9.370 | 9.520 | 29,368,568 | +0.41(+4.50%) |
Aug 10, 2022 | 8.750 | 9.160 | 8.150 | 9.110 | 23,134,072 | +0.96(+11.85%) |
Aug 09, 2022 | 8.520 | 8.525 | 7.790 | 8.145 | 14,992,255 | -0.57(-6.49%) |
Aug 08, 2022 | 8.770 | 9.110 | 8.580 | 8.710 | 16,420,164 | +0.44(+5.32%) |
Aug 05, 2022 | 8.150 | 8.670 | 8.050 | 8.270 | 14,090,320 | +0.09(+1.10%) |
Aug 04, 2022 | 8.220 | 8.830 | 8.060 | 8.180 | 20,757,924 | +0.06(+0.74%) |
Aug 03, 2022 | 7.970 | 8.400 | 7.850 | 8.120 | 19,742,496 | +0.37(+4.77%) |
Aug 02, 2022 | 7.190 | 8.096 | 7.120 | 7.750 | 16,023,246 | +0.42(+5.73%) |
Aug 01, 2022 | 7.130 | 7.550 | 6.975 | 7.330 | 13,559,226 | +0.01(+0.14%) |
Jul 29, 2022 | 7.240 | 7.743 | 7.080 | 7.320 | 14,528,884 | -0.08(-1.08%) |
Jul 28, 2022 | 7.170 | 7.600 | 6.910 | 7.400 | 19,544,084 | +0.25(+3.50%) |
Jul 27, 2022 | 6.540 | 7.330 | 6.261 | 7.150 | 18,656,064 | +0.94(+15.14%) |
Jul 26, 2022 | 6.350 | 6.510 | 6.020 | 6.210 | 11,366,072 | -0.44(-6.62%) |
Jul 25, 2022 | 6.840 | 7.060 | 6.570 | 6.650 | 13,560,351 | -0.47(-6.60%) |
Jul 22, 2022 | 7.870 | 7.930 | 7.060 | 7.120 | 18,291,912 | -0.50(-6.56%) |
Jul 21, 2022 | 6.780 | 7.639 | 6.700 | 7.620 | 27,353,564 | +0.60(+8.55%) |
Jul 20, 2022 | 7.240 | 7.480 | 6.810 | 7.020 | 45,460,304 | +0.04(+0.57%) |
Jul 19, 2022 | 6.600 | 7.050 | 6.330 | 6.980 | 35,590,988 | +0.75(+12.04%) |
Jul 18, 2022 | 5.940 | 6.880 | 5.920 | 6.230 | 39,381,544 | +0.66(+11.85%) |
Jul 15, 2022 | 5.470 | 5.695 | 5.350 | 5.570 | 13,391,873 | +0.25(+4.70%) |
Jul 14, 2022 | 4.860 | 5.330 | 4.710 | 5.320 | 13,245,549 | +0.39(+7.91%) |
Jul 13, 2022 | 4.680 | 5.030 | 4.520 | 4.930 | 10,774,942 | +0.09(+1.86%) |
Jul 12, 2022 | 4.820 | 4.990 | 4.680 | 4.840 | 8,416,390 | -0.03(-0.62%) |
Jul 11, 2022 | 5.040 | 5.230 | 4.822 | 4.870 | 12,701,220 | -0.59(-10.81%) |
Jul 08, 2022 | 5.120 | 5.810 | 4.950 | 5.460 | 28,861,668 | +0.18(+3.41%) |
Jul 07, 2022 | 4.600 | 5.290 | 4.570 | 5.280 | 18,852,366 | +0.75(+16.56%) |
Jul 06, 2022 | 4.660 | 4.760 | 4.465 | 4.530 | 8,172,007 | -0.20(-4.23%) |
Jul 05, 2022 | 4.130 | 4.750 | 4.020 | 4.730 | 13,168,836 | +0.49(+11.56%) |
Jul 01, 2022 | 4.240 | 4.380 | 4.130 | 4.240 | 8,415,216 | +0.05(+1.19%) |
Jun 30, 2022 | 4.340 | 4.400 | 4.120 | 4.190 | 10,642,777 | -0.31(-6.89%) |
Jun 29, 2022 | 4.670 | 4.690 | 4.340 | 4.500 | 11,353,441 | -0.26(-5.46%) |
Jun 28, 2022 | 5.020 | 5.107 | 4.690 | 4.760 | 9,714,831 | -0.13(-2.66%) |
Jun 27, 2022 | 5.180 | 5.220 | 4.670 | 4.890 | 11,625,088 | -0.30(-5.78%) |
Jun 24, 2022 | 5.010 | 5.405 | 4.990 | 5.190 | 16,972,532 | +0.25(+5.06%) |
Jun 23, 2022 | 4.750 | 4.970 | 4.550 | 4.940 | 13,030,084 | +0.34(+7.39%) |
Jun 22, 2022 | 5.000 | 5.070 | 4.550 | 4.600 | 14,241,571 | -0.49(-9.63%) |
Jun 21, 2022 | 4.860 | 5.540 | 4.800 | 5.090 | 17,974,652 | +0.44(+9.46%) |
Jun 17, 2022 | 4.500 | 4.770 | 4.470 | 4.650 | 9,789,580 | +0.12(+2.65%) |
Jun 16, 2022 | 4.690 | 4.730 | 4.370 | 4.530 | 9,606,151 | -0.33(-6.79%) |
Jun 15, 2022 | 4.820 | 5.000 | 4.590 | 4.860 | 20,405,832 | -0.03(-0.61%) |
Jun 14, 2022 | 4.700 | 5.015 | 4.440 | 4.890 | 10,681,878 | +0.24(+5.16%) |
Jun 13, 2022 | 4.370 | 4.860 | 4.360 | 4.650 | 16,578,770 | -0.52(-10.06%) |
Jun 10, 2022 | 5.250 | 5.480 | 5.130 | 5.170 | 13,146,512 | -0.30(-5.48%) |
Jun 09, 2022 | 5.890 | 5.900 | 5.440 | 5.470 | 13,895,734 | -0.50(-8.38%) |
Jun 08, 2022 | 6.080 | 6.425 | 5.920 | 5.970 | 11,147,599 | -0.20(-3.24%) |
Jun 07, 2022 | 6.150 | 6.230 | 5.820 | 6.170 | 16,957,044 | -0.20(-3.14%) |
Jun 06, 2022 | 6.500 | 6.600 | 6.250 | 6.370 | 12,228,626 | +0.16(+2.58%) |
Jun 03, 2022 | 6.560 | 6.620 | 6.110 | 6.210 | 15,232,443 | -0.66(-9.61%) |
Jun 02, 2022 | 6.490 | 7.060 | 6.430 | 6.870 | 14,224,780 | +0.35(+5.37%) |
Jun 01, 2022 | 7.200 | 7.250 | 6.480 | 6.520 | 15,474,657 | -0.67(-9.32%) |
May 31, 2022 | 7.770 | 7.830 | 7.050 | 7.190 | 20,415,536 | -0.05(-0.69%) |
May 27, 2022 | 6.800 | 7.300 | 6.739 | 7.240 | 14,393,109 | +0.51(+7.58%) |
May 26, 2022 | 6.140 | 6.920 | 5.970 | 6.730 | 14,233,164 | +0.30(+4.67%) |
May 25, 2022 | 6.220 | 6.560 | 6.185 | 6.430 | 7,506,188 | +0.16(+2.55%) |
May 24, 2022 | 6.690 | 6.830 | 6.070 | 6.270 | 9,862,539 | -0.59(-8.60%) |
May 23, 2022 | 6.960 | 7.130 | 6.645 | 6.860 | 11,570,090 | +0.02(+0.29%) |
May 20, 2022 | 7.270 | 7.350 | 6.471 | 6.840 | 13,398,460 | -0.29(-4.07%) |
May 19, 2022 | 6.990 | 7.530 | 6.950 | 7.130 | 12,338,818 | +0.20(+2.89%) |
May 18, 2022 | 7.450 | 7.570 | 6.800 | 6.930 | 10,518,664 | -0.69(-9.06%) |
May 17, 2022 | 7.560 | 7.830 | 7.330 | 7.620 | 9,215,914 | +0.43(+5.98%) |
May 16, 2022 | 7.830 | 7.930 | 7.170 | 7.190 | 9,849,715 | -0.78(-9.79%) |
May 13, 2022 | 7.950 | 8.430 | 7.720 | 7.970 | 17,069,884 | +0.66(+9.03%) |
May 12, 2022 | 6.500 | 7.450 | 6.250 | 7.310 | 18,997,772 | +0.47(+6.87%) |
May 11, 2022 | 7.080 | 7.980 | 6.750 | 6.840 | 17,494,154 | -0.69(-9.16%) |
May 10, 2022 | 8.250 | 8.500 | 7.230 | 7.530 | 12,183,479 | -0.14(-1.83%) |
May 09, 2022 | 8.870 | 9.000 | 7.530 | 7.670 | 13,996,640 | -1.82(-19.18%) |
May 06, 2022 | 9.990 | 10.09 | 9.300 | 9.490 | 8,815,451 | -0.70(-6.87%) |
May 05, 2022 | 11.34 | 11.37 | 9.910 | 10.19 | 9,383,758 | -1.38(-11.93%) |
May 04, 2022 | 10.90 | 11.64 | 10.24 | 11.57 | 11,529,201 | +0.73(+6.73%) |
May 03, 2022 | 10.86 | 11.39 | 10.72 | 10.84 | 6,518,308 | -0.13(-1.19%) |
May 02, 2022 | 10.09 | 10.98 | 9.750 | 10.97 | 10,922,620 | +0.83(+8.19%) |
Apr 29, 2022 | 10.82 | 11.46 | 10.11 | 10.14 | 7,931,958 | -0.80(-7.31%) |
Apr 28, 2022 | 11.10 | 11.37 | 10.35 | 10.94 | 10,361,374 | -0.04(-0.36%) |
Apr 27, 2022 | 10.82 | 11.70 | 10.78 | 10.98 | 8,263,611 | -0.10(-0.90%) |
Apr 26, 2022 | 11.97 | 12.04 | 10.96 | 11.08 | 8,589,659 | -0.96(-7.97%) |
Apr 25, 2022 | 11.52 | 12.12 | 11.42 | 12.04 | 9,630,654 | +0.19(+1.60%) |
Apr 22, 2022 | 12.65 | 13.10 | 11.82 | 11.85 | 9,682,661 | -0.95(-7.42%) |
Apr 21, 2022 | 14.46 | 14.73 | 12.76 | 12.80 | 10,504,106 | -1.15(-8.24%) |
Apr 20, 2022 | 14.93 | 15.11 | 13.85 | 13.95 | 8,414,461 | -0.93(-6.25%) |
Apr 19, 2022 | 14.82 | 15.21 | 14.23 | 14.88 | 7,721,247 | +0.09(+0.61%) |
Apr 18, 2022 | 14.75 | 15.06 | 14.27 | 14.79 | 6,202,832 | -0.18(-1.20%) |
Apr 14, 2022 | 15.96 | 16.07 | 14.96 | 14.97 | 6,280,422 | -1.04(-6.50%) |
Apr 13, 2022 | 15.45 | 16.10 | 15.31 | 16.01 | 6,367,902 | +0.54(+3.49%) |
Apr 12, 2022 | 16.30 | 16.94 | 15.37 | 15.47 | 6,845,536 | -0.44(-2.77%) |
Apr 11, 2022 | 16.10 | 16.45 | 15.47 | 15.91 | 5,641,752 | -0.77(-4.62%) |
Apr 08, 2022 | 17.13 | 17.51 | 16.62 | 16.68 | 6,101,416 | -0.74(-4.25%) |
Apr 07, 2022 | 17.56 | 17.98 | 16.77 | 17.42 | 6,388,776 | -0.24(-1.36%) |
Apr 06, 2022 | 18.54 | 18.68 | 17.38 | 17.66 | 9,188,868 | -1.57(-8.16%) |
Apr 05, 2022 | 20.75 | 21.01 | 19.16 | 19.23 | 6,460,452 | -1.46(-7.06%) |
Apr 04, 2022 | 20.73 | 21.04 | 20.37 | 20.69 | 6,421,461 | -0.04(-0.19%) |
Apr 01, 2022 | 20.60 | 21.38 | 20.31 | 20.73 | 8,035,142 | -0.44(-2.08%) |
Mar 31, 2022 | 22.15 | 22.87 | 21.12 | 21.17 | 6,010,825 | -0.87(-3.95%) |
Mar 30, 2022 | 22.53 | 22.98 | 21.75 | 22.04 | 5,622,043 | -0.96(-4.17%) |
Mar 29, 2022 | 23.08 | 23.11 | 21.58 | 23.00 | 8,440,631 | +0.14(+0.61%) |
Mar 28, 2022 | 22.15 | 23.66 | 21.90 | 22.86 | 14,290,876 | +2.10(+10.12%) |
Mar 25, 2022 | 22.00 | 22.27 | 20.32 | 20.76 | 7,261,446 | -0.78(-3.62%) |
Mar 24, 2022 | 21.18 | 21.60 | 20.23 | 21.54 | 7,698,719 | +0.70(+3.36%) |
Mar 23, 2022 | 20.52 | 21.46 | 19.94 | 20.84 | 7,369,219 | +0.09(+0.43%) |
Mar 22, 2022 | 20.46 | 21.40 | 20.21 | 20.75 | 9,251,889 | +1.13(+5.76%) |
Mar 21, 2022 | 19.58 | 20.41 | 19.02 | 19.62 | 8,609,200 | +0.09(+0.46%) |
Mar 18, 2022 | 18.09 | 19.80 | 17.88 | 19.53 | 13,580,179 | +1.10(+5.97%) |
Mar 17, 2022 | 16.12 | 18.49 | 16.07 | 18.43 | 10,387,285 | +2.04(+12.45%) |
Mar 16, 2022 | 15.20 | 16.42 | 15.11 | 16.39 | 8,018,397 | +1.48(+9.93%) |
Mar 15, 2022 | 14.20 | 14.97 | 13.57 | 14.91 | 4,288,696 | +0.75(+5.30%) |
Mar 14, 2022 | 15.00 | 15.24 | 14.02 | 14.16 | 6,017,385 | -0.98(-6.47%) |
Mar 11, 2022 | 16.60 | 16.72 | 15.09 | 15.14 | 5,723,887 | -1.37(-8.30%) |
Mar 10, 2022 | 16.13 | 16.74 | 15.83 | 16.51 | 6,324,497 | -0.33(-1.96%) |
Mar 09, 2022 | 16.08 | 17.18 | 16.04 | 16.84 | 10,920,198 | +1.74(+11.52%) |
Mar 08, 2022 | 14.80 | 15.74 | 14.42 | 15.10 | 6,850,104 | +0.15(+1.00%) |
Mar 07, 2022 | 15.05 | 15.72 | 14.66 | 14.95 | 8,552,500 | +0.03(+0.20%) |
Mar 04, 2022 | 15.73 | 16.29 | 14.72 | 14.92 | 6,593,557 | -1.05(-6.57%) |
Mar 03, 2022 | 17.59 | 17.89 | 15.84 | 15.97 | 7,130,709 | -1.76(-9.93%) |
Mar 02, 2022 | 17.39 | 17.84 | 16.77 | 17.73 | 7,983,914 | +0.23(+1.31%) |
Mar 01, 2022 | 18.19 | 18.22 | 16.74 | 17.50 | 13,152,031 | +0.27(+1.57%) |
Feb 28, 2022 | 16.13 | 17.80 | 16.06 | 17.23 | 13,615,211 | +1.01(+6.23%) |
Feb 25, 2022 | 16.41 | 16.33 | 15.74 | 16.22 | 7,577,637 | -0.03(-0.18%) |
Feb 24, 2022 | 13.69 | 16.39 | 13.63 | 16.25 | 12,238,679 | +1.18(+7.83%) |
Feb 23, 2022 | 16.58 | 16.79 | 15.02 | 15.07 | 7,506,695 | -0.88(-5.52%) |
Feb 22, 2022 | 16.11 | 17.00 | 15.71 | 15.95 | 7,285,979 | -1.02(-6.01%) |
Feb 18, 2022 | 16.97 | 0 | -0.79(-4.45%) | |||
Feb 17, 2022 | 19.00 | 19.34 | 17.60 | 17.76 | 7,009,992 | -1.84(-9.39%) |
Feb 16, 2022 | 19.13 | 19.86 | 18.96 | 19.60 | 6,361,892 | -0.13(-0.66%) |
Feb 15, 2022 | 19.06 | 19.85 | 18.85 | 19.73 | 10,197,422 | +1.81(+10.10%) |
Feb 14, 2022 | 18.36 | 19.09 | 17.67 | 17.92 | 7,369,000 | -0.45(-2.45%) |
Feb 11, 2022 | 19.30 | 20.08 | 18.09 | 18.37 | 10,814,838 | -0.90(-4.67%) |
Feb 10, 2022 | 18.93 | 20.83 | 18.89 | 19.27 | 13,954,696 | -0.38(-1.93%) |
Feb 09, 2022 | 18.63 | 19.67 | 18.19 | 19.65 | 10,202,347 | +1.36(+7.44%) |
Feb 08, 2022 | 17.52 | 18.41 | 17.20 | 18.29 | 10,453,081 | +0.59(+3.33%) |
Feb 07, 2022 | 17.71 | 18.54 | 17.31 | 17.70 | 17,860,716 | +1.13(+6.82%) |
Feb 04, 2022 | 15.11 | 16.89 | 14.71 | 16.57 | 15,549,207 | +1.78(+12.04%) |
Feb 03, 2022 | 14.84 | 14.64 | 14.79 | 8,022,566 | -0.78(-5.01%) | |
Feb 02, 2022 | 16.44 | 16.73 | 15.06 | 15.57 | 8,737,425 | -1.12(-6.71%) |
Feb 01, 2022 | 16.56 | 16.99 | 15.67 | 16.69 | 9,873,088 | +0.75(+4.71%) |
Jan 31, 2022 | 14.90 | 15.94 | 10,040,991 | +1.24(+8.44%) | ||
Jan 28, 2022 | 13.65 | 14.79 | 13.12 | 14.70 | 11,342,345 | +1.25(+9.29%) |
Jan 27, 2022 | 14.40 | 14.57 | 13.21 | 13.45 | 11,411,599 | -0.88(-6.14%) |
Jan 26, 2022 | 15.86 | 16.10 | 14.08 | 14.33 | 15,083,339 | -0.31(-2.12%) |
Jan 25, 2022 | 14.48 | 15.20 | 14.04 | 14.64 | 10,948,629 | -0.49(-3.24%) |
Jan 24, 2022 | 13.48 | 15.17 | 12.90 | 15.13 | 23,202,236 | +0.14(+0.90%) |
Jan 21, 2022 | 16.30 | 16.96 | 14.90 | 14.99 | 17,283,716 | -2.47(-14.17%) |
Jan 20, 2022 | 18.01 | 19.14 | 17.43 | 17.47 | 8,469,415 | -0.02(-0.11%) |
Jan 19, 2022 | 19.01 | 19.30 | 17.40 | 17.49 | 8,687,585 | -1.21(-6.47%) |
Jan 18, 2022 | 19.67 | 20.19 | 18.61 | 18.70 | 8,589,391 | -1.85(-9.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.40(+1.99%) | |||
Jan 13, 2022 | 21.75 | 21.98 | 20.03 | 20.15 | 8,252,147 | -0.98(-4.64%) |
Jan 12, 2022 | 21.72 | 22.10 | 20.70 | 21.13 | 9,523,146 | +0.27(+1.29%) |
Jan 11, 2022 | 19.91 | 21.35 | 19.59 | 20.86 | 9,480,725 | +0.77(+3.83%) |
Jan 10, 2022 | 19.31 | 20.46 | 18.75 | 20.09 | 9,861,436 | -0.27(-1.33%) |
Jan 07, 2022 | 19.98 | 21.06 | 19.45 | 20.36 | 12,422,043 | -0.12(-0.59%) |
Jan 06, 2022 | 21.17 | 21.61 | 19.59 | 20.48 | 11,372,057 | -0.96(-4.48%) |
Jan 05, 2022 | 23.77 | 24.20 | 21.19 | 21.44 | 13,164,136 | -2.94(-12.06%) |
Jan 04, 2022 | 23.30 | 24.62 | 23.02 | 24.38 | 11,840,515 | +1.63(+7.16%) |
Jan 03, 2022 | 22.45 | 23.14 | 21.90 | 22.75 | 7,231,247 | +0.42(+1.88%) |
Dec 31, 2021 | 23.53 | 23.95 | 22.31 | 22.33 | 8,680,612 | -1.17(-4.98%) |
Dec 30, 2021 | 22.82 | 24.38 | 22.62 | 23.50 | 8,706,297 | +0.50(+2.17%) |
Dec 29, 2021 | 23.13 | 23.89 | 22.55 | 23.00 | 7,269,416 | -0.67(-2.83%) |
Dec 28, 2021 | 24.76 | 24.94 | 23.26 | 23.67 | 9,550,878 | -2.18(-8.43%) |
Dec 27, 2021 | 25.89 | 26.79 | 25.42 | 25.85 | 9,683,604 | +0.18(+0.70%) |
Dec 23, 2021 | 23.57 | 26.18 | 22.96 | 25.67 | 13,639,490 | +2.05(+8.68%) |
Dec 22, 2021 | 23.76 | 24.85 | 23.32 | 23.62 | 7,695,143 | -0.43(-1.79%) |
Dec 21, 2021 | 23.45 | 24.30 | 23.02 | 24.05 | 8,784,087 | +1.53(+6.79%) |
Dec 20, 2021 | 22.36 | 23.06 | 21.71 | 22.52 | 10,152,776 | -0.72(-3.09%) |
Dec 17, 2021 | 23.36 | 24.05 | 21.82 | 23.24 | 13,789,367 | -0.64(-2.68%) |
Dec 16, 2021 | 25.82 | 26.28 | 23.31 | 23.88 | 11,031,906 | -1.99(-7.69%) |
Dec 15, 2021 | 24.68 | 26.51 | 23.04 | 25.87 | 14,864,034 | +0.94(+3.77%) |
Dec 14, 2021 | 23.80 | 25.48 | 23.60 | 24.93 | 9,666,775 | +0.56(+2.30%) |
Dec 13, 2021 | 25.56 | 25.59 | 23.95 | 24.37 | 11,531,350 | -1.63(-6.27%) |
Dec 10, 2021 | 27.20 | 27.53 | 25.35 | 26.00 | 10,045,612 | -0.70(-2.62%) |
Dec 09, 2021 | 28.69 | 28.80 | 26.40 | 26.70 | 13,713,749 | -2.64(-9.00%) |
Dec 08, 2021 | 29.59 | 30.25 | 28.72 | 29.34 | 10,671,879 | -0.34(-1.15%) |
Dec 07, 2021 | 29.90 | 30.67 | 29.02 | 29.68 | 13,132,304 | +1.54(+5.47%) |
Dec 06, 2021 | 26.47 | 29.37 | 25.00 | 28.14 | 20,172,510 | -0.50(-1.75%) |
Dec 03, 2021 | 33.55 | 34.10 | 27.80 | 28.64 | 24,201,336 | -4.33(-13.13%) |
Dec 02, 2021 | 34.98 | 36.46 | 31.61 | 32.97 | 19,413,604 | -2.63(-7.39%) |
Dec 01, 2021 | 38.61 | 40.95 | 35.18 | 35.60 | 22,540,876 | -1.77(-4.74%) |
Nov 30, 2021 | 37.86 | 40.08 | 35.51 | 37.37 | 22,111,724 | +0.00(+0.00%) |
Nov 29, 2021 | 36.33 | 38.06 | 33.67 | 37.37 | 16,284,613 | +2.45(+7.02%) |
Nov 26, 2021 | 34.80 | 36.40 | 34.35 | 34.92 | 8,234,573 | -2.08(-5.62%) |
Nov 24, 2021 | 34.41 | 37.14 | 33.62 | 37.00 | 11,818,413 | +0.87(+2.41%) |
Nov 23, 2021 | 33.81 | 36.17 | 33.36 | 36.13 | 13,219,059 | +2.68(+8.01%) |
Nov 22, 2021 | 36.54 | 37.02 | 32.55 | 33.45 | 16,190,242 | -2.75(-7.60%) |
Nov 19, 2021 | 34.04 | 36.80 | 33.86 | 36.20 | 14,420,742 | +2.57(+7.64%) |
Nov 18, 2021 | 34.44 | 34.03 | 31.42 | 33.63 | 18,449,740 | -1.65(-4.68%) |
Nov 17, 2021 | 37.60 | 38.33 | 34.87 | 35.28 | 15,798,882 | -1.62(-4.39%) |
Nov 16, 2021 | 36.40 | 39.33 | 35.15 | 36.90 | 27,642,956 | -5.19(-12.33%) |
Nov 15, 2021 | 45.94 | 46.25 | 41.08 | 42.09 | 28,263,220 | -2.10(-4.75%) |
Nov 12, 2021 | 39.69 | 44.29 | 37.78 | 44.19 | 23,594,944 | +4.66(+11.79%) |
Nov 11, 2021 | 37.49 | 39.80 | 37.16 | 39.53 | 12,919,775 | +3.04(+8.33%) |
Nov 10, 2021 | 41.13 | 36.49 | 28,203,442 | -3.37(-8.45%) | ||
Nov 09, 2021 | 41.10 | 42.84 | 37.08 | 39.86 | 29,012,128 | +3.17(+8.64%) |
Nov 08, 2021 | 33.96 | 37.75 | 33.77 | 36.69 | 26,665,202 | +5.20(+16.51%) |
Nov 05, 2021 | 33.05 | 33.30 | 31.21 | 31.49 | 8,936,259 | -1.21(-3.70%) |
Nov 04, 2021 | 32.70 | 34.20 | 31.95 | 32.70 | 15,379,397 | -0.06(-0.18%) |
Nov 03, 2021 | 31.07 | 32.98 | 29.79 | 32.76 | 16,668,395 | +0.86(+2.70%) |
Nov 02, 2021 | 28.91 | 31.98 | 28.67 | 31.90 | 22,501,488 | +3.81(+13.56%) |
Nov 01, 2021 | 27.32 | 28.76 | 27.78 | 28.09 | 10,529,413 | +0.87(+3.20%) |
Oct 29, 2021 | 27.42 | 28.20 | 26.81 | 27.22 | 9,420,697 | -0.32(-1.16%) |
Oct 28, 2021 | 27.52 | 26.32 | 27.54 | 8,477,425 | +0.95(+3.57%) | |
Oct 27, 2021 | 27.46 | 27.79 | 26.45 | 26.59 | 9,717,459 | -1.85(-6.50%) |
Oct 26, 2021 | 29.45 | 28.44 | 8,649,419 | -1.15(-3.89%) | ||
Oct 25, 2021 | 29.12 | 30.42 | 28.86 | 29.59 | 11,326,214 | +1.31(+4.63%) |
Oct 22, 2021 | 29.03 | 27.57 | 28.28 | 10,903,386 | -1.16(-3.94%) | |
Oct 21, 2021 | 31.29 | 32.05 | 29.10 | 29.44 | 15,191,892 | -2.00(-6.36%) |
Oct 20, 2021 | 30.95 | 32.83 | 30.40 | 31.44 | 21,180,760 | +0.61(+1.98%) |
Oct 19, 2021 | 30.60 | 31.80 | 29.07 | 30.83 | 26,595,442 | +1.03(+3.46%) |
Oct 18, 2021 | 27.82 | 30.98 | 27.72 | 29.80 | 22,658,464 | +1.95(+7.00%) |
Oct 15, 2021 | 27.48 | 28.58 | 26.68 | 27.85 | 28,983,636 | +1.73(+6.62%) |
Oct 14, 2021 | 26.00 | 26.39 | 25.42 | 26.12 | 9,815,889 | +0.48(+1.87%) |
Oct 13, 2021 | 25.45 | 26.30 | 24.66 | 25.64 | 10,172,179 | +0.13(+0.51%) |
Oct 12, 2021 | 27.43 | 27.55 | 25.15 | 25.51 | 12,775,276 | -2.12(-7.67%) |
Oct 11, 2021 | 26.21 | 28.90 | 26.06 | 27.63 | 16,094,438 | +1.80(+6.97%) |
Oct 08, 2021 | 26.48 | 26.74 | 25.68 | 25.83 | 8,259,193 | -0.29(-1.11%) |
Oct 07, 2021 | 26.30 | 26.66 | 25.58 | 26.12 | 9,202,322 | -0.48(-1.80%) |
Oct 06, 2021 | 27.33 | 28.09 | 26.35 | 26.60 | 16,388,596 | +0.26(+0.99%) |
Oct 05, 2021 | 25.50 | 26.56 | 25.17 | 26.34 | 10,620,455 | +1.11(+4.40%) |
Oct 04, 2021 | 25.94 | 25.97 | 24.35 | 25.23 | 8,378,034 | -0.87(-3.33%) |
Oct 01, 2021 | 27.20 | 27.31 | 25.74 | 26.10 | 9,501,517 | +0.40(+1.56%) |
Sep 30, 2021 | 25.46 | 26.33 | 25.30 | 25.70 | 6,534,613 | +0.83(+3.34%) |
Sep 29, 2021 | 26.06 | 26.20 | 24.82 | 24.87 | 5,351,880 | -0.91(-3.53%) |
Sep 28, 2021 | 27.40 | 27.78 | 25.68 | 25.78 | 6,674,755 | -1.99(-7.17%) |
Sep 27, 2021 | 27.84 | 28.45 | 27.18 | 27.77 | 6,433,772 | -0.16(-0.57%) |
Sep 24, 2021 | 27.66 | 28.54 | 27.17 | 27.93 | 7,881,467 | -1.46(-4.97%) |
Sep 23, 2021 | 28.87 | 29.50 | 28.44 | 29.39 | 6,228,723 | +0.66(+2.30%) |
Sep 22, 2021 | 27.48 | 29.07 | 27.11 | 28.73 | 6,225,334 | +1.37(+5.01%) |
Sep 21, 2021 | 27.80 | 27.87 | 26.94 | 27.36 | 6,328,525 | -0.17(-0.62%) |
Sep 20, 2021 | 27.25 | 28.39 | 26.87 | 27.53 | 10,240,878 | -1.77(-6.04%) |
Sep 17, 2021 | 29.29 | 29.74 | 28.80 | 29.30 | 6,795,646 | -0.06(-0.20%) |
Sep 16, 2021 | 30.10 | 30.36 | 29.08 | 29.36 | 7,177,990 | -0.97(-3.20%) |
Sep 15, 2021 | 29.72 | 30.52 | 29.04 | 30.33 | 9,585,216 | +1.49(+5.17%) |
Sep 14, 2021 | 30.06 | 30.33 | 28.70 | 28.84 | 7,449,911 | -0.46(-1.57%) |
Sep 13, 2021 | 29.30 | 30.52 | 28.88 | 29.30 | 10,614,832 | -0.32(-1.08%) |
Sep 10, 2021 | 31.25 | 31.72 | 29.46 | 29.62 | 9,130,777 | -1.73(-5.52%) |
Sep 09, 2021 | 31.12 | 31.97 | 30.80 | 31.35 | 8,903,156 | +0.96(+3.18%) |
Sep 08, 2021 | 32.08 | 32.32 | 30.26 | 30.39 | 8,504,401 | -1.72(-5.37%) |
Sep 07, 2021 | 34.17 | 34.70 | 30.91 | 32.11 | 17,870,644 | -2.32(-6.74%) |
Sep 03, 2021 | 36.52 | 37.32 | 34.18 | 34.43 | 17,027,686 | -1.53(-4.25%) |
Sep 02, 2021 | 37.82 | 38.29 | 35.91 | 35.96 | 16,667,886 | -0.54(-1.48%) |