Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.02 | 14.16 | 13.94 | 14.12 | 1,182,651 | +0.10(+0.70%) |
Aug 30, 2022 | 14.06 | 14.06 | 13.91 | 14.02 | 678,623 | -0.02(-0.14%) |
Aug 29, 2022 | 14.03 | 14.10 | 14.02 | 14.04 | 649,053 | -0.05(-0.35%) |
Aug 26, 2022 | 14.18 | 14.19 | 14.06 | 14.09 | 752,050 | -0.10(-0.69%) |
Aug 25, 2022 | 14.16 | 14.19 | 14.12 | 14.19 | 1,062,206 | +0.01(+0.07%) |
Aug 24, 2022 | 14.01 | 14.20 | 14.01 | 14.18 | 902,888 | +0.17(+1.19%) |
Aug 23, 2022 | 14.02 | 14.05 | 13.98 | 14.01 | 898,376 | +0.01(+0.07%) |
Aug 22, 2022 | 13.97 | 14.04 | 13.97 | 14.00 | 839,340 | -0.11(-0.77%) |
Aug 19, 2022 | 13.90 | 14.11 | 13.89 | 14.11 | 5,519,767 | +0.15(+1.06%) |
Aug 18, 2022 | 14.07 | 14.07 | 13.91 | 13.96 | 1,388,478 | -0.15(-1.05%) |
Aug 17, 2022 | 13.81 | 14.11 | 13.70 | 14.11 | 2,960,045 | +0.30(+2.14%) |
Aug 16, 2022 | 13.77 | 13.94 | 13.76 | 13.81 | 1,821,109 | +0.04(+0.29%) |
Aug 15, 2022 | 13.71 | 13.81 | 13.63 | 13.77 | 1,854,752 | +0.00(+0.00%) |
Aug 12, 2022 | 13.77 | 13.79 | 13.68 | 13.77 | 1,490,803 | +0.00(+0.00%) |
Aug 11, 2022 | 13.73 | 13.80 | 13.70 | 13.77 | 1,844,888 | +0.07(+0.50%) |
Aug 10, 2022 | 13.77 | 13.85 | 13.67 | 13.70 | 2,238,922 | +0.00(+0.00%) |
Aug 09, 2022 | 13.87 | 13.89 | 13.70 | 13.70 | 3,153,498 | -0.13(-0.92%) |
Aug 08, 2022 | 14.03 | 14.10 | 13.81 | 13.83 | 4,548,844 | -0.16(-1.13%) |
Aug 05, 2022 | 13.99 | 14.14 | 13.97 | 13.99 | 9,801,637 | +2.61(+22.90%) |
Aug 04, 2022 | 11.62 | 11.66 | 11.37 | 11.38 | 422,065 | -0.25(-2.11%) |
Aug 03, 2022 | 11.65 | 11.72 | 11.48 | 11.63 | 276,623 | +0.12(+1.03%) |
Aug 02, 2022 | 11.56 | 11.67 | 11.27 | 11.51 | 353,284 | -0.06(-0.51%) |
Aug 01, 2022 | 11.47 | 11.63 | 11.32 | 11.57 | 232,695 | +0.08(+0.68%) |
Jul 29, 2022 | 11.38 | 11.56 | 11.25 | 11.49 | 307,499 | +0.17(+1.48%) |
Jul 28, 2022 | 11.12 | 11.33 | 11.09 | 11.32 | 246,428 | +0.24(+2.13%) |
Jul 27, 2022 | 10.95 | 11.12 | 10.85 | 11.09 | 261,011 | +0.28(+2.55%) |
Jul 26, 2022 | 10.82 | 10.89 | 10.71 | 10.81 | 205,141 | -0.08(-0.72%) |
Jul 25, 2022 | 10.77 | 10.94 | 10.72 | 10.89 | 353,272 | +0.16(+1.47%) |
Jul 22, 2022 | 10.92 | 10.92 | 10.69 | 10.73 | 354,400 | -0.18(-1.62%) |
Jul 21, 2022 | 10.95 | 10.97 | 10.67 | 10.91 | 338,295 | -0.08(-0.72%) |
Jul 20, 2022 | 10.70 | 10.99 | 10.62 | 10.99 | 474,141 | +0.30(+2.85%) |
Jul 19, 2022 | 10.56 | 10.81 | 10.40 | 10.68 | 347,349 | +0.08(+0.79%) |
Jul 18, 2022 | 10.51 | 10.78 | 10.51 | 10.60 | 372,836 | +0.32(+3.12%) |
Jul 15, 2022 | 10.12 | 10.29 | 10.04 | 10.28 | 182,486 | +0.25(+2.52%) |
Jul 14, 2022 | 10.01 | 10.09 | 9.895 | 10.03 | 376,410 | -0.18(-1.81%) |
Jul 13, 2022 | 10.16 | 10.33 | 10.09 | 10.21 | 397,174 | -0.05(-0.47%) |
Jul 12, 2022 | 10.11 | 10.33 | 10.08 | 10.26 | 479,523 | +0.18(+1.83%) |
Jul 11, 2022 | 10.09 | 10.18 | 10.02 | 10.08 | 426,239 | -0.12(-1.15%) |
Jul 08, 2022 | 10.15 | 10.27 | 10.05 | 10.19 | 412,694 | +0.10(+0.96%) |
Jul 07, 2022 | 10.04 | 10.38 | 10.04 | 10.09 | 659,575 | +0.13(+1.27%) |
Jul 06, 2022 | 10.23 | 10.25 | 9.847 | 9.968 | 452,791 | -0.27(-2.66%) |
Jul 05, 2022 | 10.21 | 10.30 | 10.02 | 10.24 | 386,425 | -0.21(-2.05%) |
Jul 01, 2022 | 10.34 | 10.46 | 10.13 | 10.45 | 565,842 | +0.04(+0.37%) |
Jun 30, 2022 | 10.33 | 10.50 | 10.26 | 10.42 | 266,865 | -0.01(-0.09%) |
Jun 29, 2022 | 10.69 | 10.69 | 10.29 | 10.43 | 368,133 | -0.21(-2.01%) |
Jun 28, 2022 | 10.79 | 10.92 | 10.60 | 10.64 | 420,794 | -0.18(-1.62%) |
Jun 27, 2022 | 10.72 | 11.00 | 10.72 | 10.81 | 471,134 | +0.15(+1.37%) |
Jun 24, 2022 | 10.44 | 10.90 | 10.34 | 10.67 | 482,616 | +0.31(+3.00%) |
Jun 23, 2022 | 10.38 | 10.43 | 10.12 | 10.36 | 537,683 | -0.07(-0.65%) |
Jun 22, 2022 | 10.92 | 10.97 | 10.40 | 10.43 | 543,937 | -0.70(-6.29%) |
Jun 21, 2022 | 11.04 | 11.16 | 10.90 | 11.13 | 462,327 | +0.27(+2.51%) |
Jun 17, 2022 | 10.84 | 11.00 | 10.69 | 10.85 | 691,832 | -0.05(-0.45%) |
Jun 16, 2022 | 11.15 | 11.20 | 10.79 | 10.90 | 396,408 | -0.53(-4.60%) |
Jun 15, 2022 | 11.30 | 11.50 | 11.20 | 11.43 | 378,249 | +0.15(+1.29%) |
Jun 14, 2022 | 11.20 | 11.62 | 11.20 | 11.28 | 674,787 | +0.17(+1.49%) |
Jun 13, 2022 | 11.67 | 11.67 | 11.10 | 11.12 | 877,644 | -0.91(-7.60%) |
Jun 10, 2022 | 12.01 | 12.13 | 11.89 | 12.03 | 545,950 | +0.02(+0.16%) |
Jun 09, 2022 | 12.26 | 12.26 | 11.89 | 12.01 | 607,114 | -0.40(-3.21%) |
Jun 08, 2022 | 12.83 | 12.83 | 12.36 | 12.41 | 889,304 | -0.53(-4.13%) |
Jun 07, 2022 | 12.80 | 13.00 | 12.77 | 12.94 | 887,435 | -0.01(-0.07%) |
Jun 06, 2022 | 13.06 | 13.06 | 12.86 | 12.95 | 373,669 | +0.05(+0.38%) |
Jun 03, 2022 | 12.81 | 13.01 | 12.79 | 12.91 | 312,948 | -0.02(-0.15%) |
Jun 02, 2022 | 12.91 | 13.06 | 12.85 | 12.92 | 420,449 | +0.07(+0.53%) |
Jun 01, 2022 | 12.84 | 12.91 | 12.58 | 12.86 | 496,046 | +0.17(+1.30%) |
May 31, 2022 | 12.73 | 12.84 | 12.58 | 12.69 | 632,458 | -0.06(-0.46%) |
May 27, 2022 | 12.65 | 12.83 | 12.56 | 12.75 | 436,111 | +0.13(+1.00%) |
May 26, 2022 | 12.45 | 12.63 | 12.42 | 12.62 | 434,008 | +0.25(+2.04%) |
May 25, 2022 | 12.24 | 12.54 | 12.18 | 12.37 | 395,765 | +0.12(+0.95%) |
May 24, 2022 | 12.27 | 12.39 | 12.02 | 12.25 | 474,709 | -0.12(-0.94%) |
May 23, 2022 | 12.23 | 12.51 | 12.08 | 12.37 | 451,461 | +0.30(+2.50%) |
May 20, 2022 | 12.11 | 12.12 | 11.79 | 12.07 | 416,012 | +0.12(+0.98%) |
May 19, 2022 | 11.72 | 12.12 | 11.72 | 11.95 | 517,909 | +0.17(+1.49%) |
May 18, 2022 | 12.06 | 12.13 | 11.66 | 11.78 | 575,166 | -0.41(-3.35%) |
May 17, 2022 | 12.65 | 12.77 | 12.11 | 12.19 | 1,141,489 | -0.18(-1.49%) |
May 16, 2022 | 12.21 | 12.56 | 12.17 | 12.37 | 862,789 | +0.20(+1.68%) |
May 13, 2022 | 11.47 | 12.20 | 11.47 | 12.17 | 1,624,353 | +0.68(+5.93%) |
May 12, 2022 | 11.46 | 11.56 | 10.73 | 11.49 | 1,683,854 | -0.50(-4.14%) |
May 11, 2022 | 12.44 | 12.55 | 11.95 | 11.98 | 676,082 | -0.45(-3.60%) |
May 10, 2022 | 12.47 | 12.64 | 12.18 | 12.43 | 699,003 | +0.16(+1.27%) |
May 09, 2022 | 12.21 | 12.35 | 12.02 | 12.27 | 1,253,494 | -0.16(-1.25%) |
May 06, 2022 | 12.43 | 12.56 | 12.21 | 12.43 | 624,282 | +0.00(+0.00%) |
May 05, 2022 | 12.54 | 12.69 | 12.10 | 12.43 | 560,972 | -0.17(-1.31%) |
May 04, 2022 | 12.59 | 12.67 | 12.30 | 12.59 | 464,649 | +0.08(+0.62%) |
May 03, 2022 | 12.31 | 12.53 | 12.29 | 12.52 | 535,266 | +0.29(+2.39%) |
May 02, 2022 | 11.97 | 12.22 | 11.92 | 12.22 | 742,104 | +0.20(+1.70%) |
Apr 29, 2022 | 12.33 | 12.36 | 12.00 | 12.02 | 769,272 | -0.27(-2.22%) |
Apr 28, 2022 | 12.28 | 12.36 | 12.01 | 12.29 | 562,282 | +0.07(+0.56%) |
Apr 27, 2022 | 11.97 | 12.30 | 11.93 | 12.22 | 856,930 | +0.24(+2.03%) |
Apr 26, 2022 | 12.42 | 12.42 | 11.98 | 11.98 | 813,010 | -0.54(-4.35%) |
Apr 25, 2022 | 12.47 | 12.55 | 11.92 | 12.53 | 1,573,943 | -0.09(-0.69%) |
Apr 22, 2022 | 12.85 | 12.91 | 12.56 | 12.61 | 513,390 | -0.21(-1.67%) |
Apr 21, 2022 | 13.35 | 13.40 | 12.75 | 12.83 | 545,909 | -0.38(-2.87%) |
Apr 20, 2022 | 13.30 | 13.41 | 13.07 | 13.21 | 513,751 | +0.02(+0.15%) |
Apr 19, 2022 | 13.26 | 13.50 | 13.13 | 13.19 | 616,658 | +0.10(+0.78%) |
Apr 18, 2022 | 12.88 | 13.21 | 12.83 | 13.09 | 563,217 | +0.13(+0.97%) |
Apr 14, 2022 | 12.86 | 13.04 | 12.83 | 12.96 | 899,178 | +0.13(+0.98%) |
Apr 13, 2022 | 12.78 | 13.00 | 12.74 | 12.83 | 804,347 | +0.12(+0.91%) |
Apr 12, 2022 | 12.66 | 12.79 | 12.56 | 12.72 | 648,413 | +0.14(+1.15%) |
Apr 11, 2022 | 12.67 | 12.69 | 12.35 | 12.57 | 4,024,825 | -0.16(-1.29%) |
Apr 08, 2022 | 12.82 | 12.97 | 12.68 | 12.74 | 766,190 | -0.10(-0.75%) |
Apr 07, 2022 | 12.86 | 13.04 | 12.72 | 12.83 | 514,325 | -0.09(-0.67%) |
Apr 06, 2022 | 13.12 | 13.14 | 12.83 | 12.92 | 1,060,514 | -0.36(-2.68%) |
Apr 05, 2022 | 13.72 | 13.76 | 13.25 | 13.28 | 812,442 | -0.52(-3.77%) |
Apr 04, 2022 | 14.03 | 14.19 | 13.61 | 13.80 | 780,432 | -0.36(-2.52%) |
Apr 01, 2022 | 14.08 | 14.35 | 13.91 | 14.15 | 613,704 | +0.01(+0.07%) |
Mar 31, 2022 | 14.95 | 15.02 | 14.13 | 14.15 | 998,999 | -0.83(-5.53%) |
Mar 30, 2022 | 14.95 | 15.06 | 14.80 | 14.97 | 1,132,652 | +0.04(+0.26%) |
Mar 29, 2022 | 14.87 | 14.94 | 14.48 | 14.94 | 634,927 | +0.13(+0.91%) |
Mar 28, 2022 | 14.69 | 14.83 | 14.58 | 14.80 | 412,462 | +0.15(+1.05%) |
Mar 25, 2022 | 14.60 | 14.66 | 14.41 | 14.65 | 831,786 | +0.08(+0.53%) |
Mar 24, 2022 | 14.66 | 14.66 | 14.47 | 14.57 | 329,008 | -0.10(-0.66%) |
Mar 23, 2022 | 14.65 | 14.89 | 14.63 | 14.67 | 496,586 | -0.06(-0.39%) |
Mar 22, 2022 | 14.85 | 14.98 | 14.65 | 14.72 | 424,421 | +0.00(+0.00%) |
Mar 21, 2022 | 14.68 | 14.85 | 14.56 | 14.72 | 534,038 | +0.05(+0.33%) |
Mar 18, 2022 | 14.82 | 14.82 | 14.51 | 14.68 | 1,139,962 | -0.16(-1.10%) |
Mar 17, 2022 | 14.57 | 14.87 | 14.57 | 14.84 | 644,526 | +0.18(+1.25%) |
Mar 16, 2022 | 14.34 | 14.67 | 14.31 | 14.66 | 532,884 | +0.43(+3.05%) |
Mar 15, 2022 | 14.29 | 14.29 | 13.90 | 14.22 | 529,372 | +0.01(+0.07%) |
Mar 14, 2022 | 14.51 | 14.60 | 14.02 | 14.21 | 728,626 | -0.34(-2.32%) |
Mar 11, 2022 | 14.65 | 14.98 | 14.53 | 14.55 | 1,153,878 | -0.07(-0.46%) |
Mar 10, 2022 | 14.19 | 14.70 | 14.62 | 1,471,480 | +0.35(+2.43%) | |
Mar 09, 2022 | 14.15 | 14.40 | 14.09 | 14.27 | 1,027,716 | +0.41(+2.99%) |
Mar 08, 2022 | 13.59 | 14.03 | 13.53 | 13.86 | 1,181,394 | +0.34(+2.50%) |
Mar 07, 2022 | 13.98 | 14.11 | 13.50 | 13.52 | 1,159,775 | -0.57(-4.04%) |
Mar 04, 2022 | 14.13 | 14.13 | 13.73 | 14.09 | 856,887 | -0.10(-0.68%) |
Mar 03, 2022 | 13.97 | 14.28 | 13.97 | 14.18 | 770,174 | +0.26(+1.87%) |
Mar 02, 2022 | 13.80 | 14.00 | 13.66 | 13.92 | 656,017 | +0.27(+1.98%) |
Mar 01, 2022 | 13.91 | 14.04 | 13.60 | 13.65 | 867,861 | -0.25(-1.80%) |
Feb 28, 2022 | 13.78 | 13.94 | 13.64 | 13.90 | 765,892 | -0.11(-0.76%) |
Feb 25, 2022 | 13.70 | 14.08 | 13.83 | 14.01 | 751,318 | +0.31(+2.25%) |
Feb 24, 2022 | 13.30 | 13.72 | 13.22 | 13.70 | 1,197,853 | -0.07(-0.49%) |
Feb 23, 2022 | 14.01 | 14.04 | 13.64 | 13.77 | 657,816 | -0.17(-1.24%) |
Feb 22, 2022 | 14.04 | 14.34 | 13.87 | 13.94 | 953,919 | -0.19(-1.36%) |
Feb 18, 2022 | 14.14 | 0 | -0.09(-0.61%) | |||
Feb 17, 2022 | 14.15 | 14.43 | 13.78 | 14.22 | 4,015,312 | -1.25(-8.10%) |
Feb 16, 2022 | 15.32 | 15.64 | 15.32 | 15.47 | 603,980 | +0.12(+0.75%) |
Feb 15, 2022 | 15.30 | 15.46 | 15.21 | 15.36 | 579,398 | +0.26(+1.72%) |
Feb 14, 2022 | 14.96 | 15.15 | 14.84 | 15.10 | 559,650 | +0.05(+0.32%) |
Feb 11, 2022 | 15.22 | 15.42 | 14.80 | 15.05 | 918,919 | -0.24(-1.58%) |
Feb 10, 2022 | 15.32 | 15.59 | 15.21 | 15.29 | 826,446 | -0.04(-0.25%) |
Feb 09, 2022 | 15.14 | 15.37 | 15.07 | 15.33 | 685,248 | +0.34(+2.25%) |
Feb 08, 2022 | 15.06 | 15.12 | 14.82 | 14.99 | 709,794 | -0.07(-0.45%) |
Feb 07, 2022 | 14.91 | 15.17 | 14.79 | 15.06 | 767,625 | +0.27(+1.82%) |
Feb 04, 2022 | 14.68 | 14.86 | 14.58 | 14.79 | 491,665 | +0.03(+0.20%) |
Feb 03, 2022 | 14.84 | 14.69 | 14.76 | 611,303 | -0.09(-0.58%) | |
Feb 02, 2022 | 14.41 | 14.97 | 14.41 | 14.85 | 903,354 | +0.53(+3.70%) |
Feb 01, 2022 | 13.98 | 14.39 | 13.88 | 14.32 | 1,207,807 | +0.39(+2.77%) |
Jan 31, 2022 | 13.88 | 14.09 | 13.93 | 579,009 | +0.08(+0.56%) | |
Jan 28, 2022 | 13.49 | 13.87 | 13.48 | 13.86 | 499,874 | +0.38(+2.79%) |
Jan 27, 2022 | 13.43 | 13.72 | 13.36 | 13.48 | 467,034 | +0.19(+1.45%) |
Jan 26, 2022 | 13.42 | 13.63 | 13.24 | 13.29 | 448,204 | +0.07(+0.51%) |
Jan 25, 2022 | 13.10 | 13.27 | 12.93 | 13.22 | 487,003 | -0.06(-0.44%) |
Jan 24, 2022 | 13.09 | 13.33 | 12.65 | 13.28 | 1,390,325 | -0.06(-0.43%) |
Jan 21, 2022 | 13.51 | 13.74 | 13.19 | 13.34 | 857,729 | -0.41(-3.01%) |
Jan 20, 2022 | 13.87 | 13.96 | 13.72 | 13.75 | 347,619 | -0.12(-0.83%) |
Jan 19, 2022 | 14.11 | 14.21 | 13.83 | 13.87 | 772,528 | -0.23(-1.61%) |
Jan 18, 2022 | 14.25 | 14.30 | 14.02 | 14.09 | 486,712 | -0.11(-0.81%) |
Jan 14, 2022 | 14.21 | 0 | +0.05(+0.34%) | |||
Jan 13, 2022 | 13.97 | 14.47 | 13.94 | 14.16 | 945,675 | +0.19(+1.37%) |
Jan 12, 2022 | 14.01 | 14.05 | 13.76 | 13.97 | 361,464 | +0.08(+0.55%) |
Jan 11, 2022 | 13.67 | 13.98 | 13.61 | 13.89 | 377,111 | +0.18(+1.32%) |
Jan 10, 2022 | 13.74 | 13.88 | 13.55 | 13.71 | 677,725 | +0.06(+0.42%) |
Jan 07, 2022 | 13.48 | 13.69 | 13.45 | 13.65 | 638,951 | +0.16(+1.20%) |
Jan 06, 2022 | 13.60 | 13.69 | 13.38 | 13.49 | 338,082 | -0.04(-0.28%) |
Jan 05, 2022 | 13.81 | 13.92 | 13.47 | 13.53 | 450,080 | -0.20(-1.46%) |
Jan 04, 2022 | 13.65 | 13.79 | 13.53 | 13.73 | 555,120 | +0.11(+0.84%) |
Jan 03, 2022 | 13.64 | 13.91 | 13.59 | 13.61 | 331,110 | +0.07(+0.49%) |
Dec 31, 2021 | 13.38 | 13.61 | 13.26 | 13.55 | 291,709 | +0.11(+0.78%) |
Dec 30, 2021 | 13.43 | 13.63 | 13.40 | 13.44 | 290,210 | +0.01(+0.07%) |
Dec 29, 2021 | 13.51 | 13.59 | 13.38 | 13.43 | 437,673 | +0.00(+0.00%) |
Dec 28, 2021 | 13.27 | 13.53 | 13.27 | 13.43 | 240,648 | +0.07(+0.50%) |
Dec 27, 2021 | 13.28 | 13.38 | 13.18 | 13.37 | 394,865 | +0.09(+0.65%) |
Dec 23, 2021 | 13.21 | 13.38 | 13.16 | 13.28 | 433,336 | +0.10(+0.73%) |
Dec 22, 2021 | 13.09 | 13.22 | 13.05 | 13.18 | 258,529 | +0.05(+0.36%) |
Dec 21, 2021 | 13.07 | 13.36 | 13.07 | 13.14 | 302,821 | +0.11(+0.88%) |
Dec 20, 2021 | 12.92 | 13.06 | 12.71 | 13.02 | 683,729 | -0.11(-0.87%) |
Dec 17, 2021 | 13.01 | 13.28 | 12.92 | 13.14 | 460,488 | +0.01(+0.07%) |
Dec 16, 2021 | 13.15 | 13.39 | 13.05 | 13.13 | 354,639 | +0.04(+0.29%) |
Dec 15, 2021 | 12.90 | 13.18 | 12.77 | 13.09 | 722,490 | +0.12(+0.96%) |
Dec 14, 2021 | 12.93 | 13.12 | 12.89 | 12.96 | 556,420 | -0.07(-0.51%) |
Dec 13, 2021 | 13.14 | 13.14 | 12.95 | 13.03 | 402,453 | -0.21(-1.59%) |
Dec 10, 2021 | 13.31 | 13.46 | 13.10 | 13.24 | 242,372 | -0.05(-0.36%) |
Dec 09, 2021 | 13.24 | 13.44 | 13.14 | 13.29 | 324,197 | -0.07(-0.50%) |
Dec 08, 2021 | 13.38 | 13.56 | 13.26 | 13.36 | 323,064 | -0.02(-0.14%) |
Dec 07, 2021 | 13.30 | 13.58 | 13.30 | 13.38 | 507,183 | +0.27(+2.04%) |
Dec 06, 2021 | 13.11 | 13.33 | 12.90 | 13.11 | 366,085 | +0.12(+0.96%) |
Dec 03, 2021 | 13.12 | 13.22 | 12.80 | 12.98 | 371,625 | -0.16(-1.24%) |
Dec 02, 2021 | 12.60 | 13.24 | 12.60 | 13.15 | 510,786 | +0.56(+4.48%) |
Dec 01, 2021 | 13.14 | 13.14 | 12.56 | 12.58 | 699,127 | -0.32(-2.52%) |
Nov 30, 2021 | 13.16 | 13.21 | 12.90 | 12.91 | 611,027 | -0.32(-2.45%) |
Nov 29, 2021 | 13.29 | 13.32 | 12.97 | 13.23 | 379,026 | +0.05(+0.36%) |
Nov 26, 2021 | 12.93 | 13.19 | 12.74 | 13.18 | 501,514 | -0.12(-0.93%) |
Nov 24, 2021 | 13.28 | 13.36 | 13.06 | 13.31 | 404,069 | -0.06(-0.43%) |
Nov 23, 2021 | 13.37 | 13.51 | 13.36 | 13.37 | 519,240 | +0.00(+0.00%) |
Nov 22, 2021 | 13.47 | 13.72 | 13.23 | 13.37 | 731,952 | -0.10(-0.71%) |
Nov 19, 2021 | 13.38 | 13.56 | 13.29 | 13.46 | 553,243 | -0.05(-0.35%) |
Nov 18, 2021 | 13.47 | 13.54 | 13.47 | 13.51 | 733,501 | +0.13(+1.00%) |
Nov 17, 2021 | 13.23 | 13.57 | 13.23 | 13.38 | 443,050 | +0.10(+0.72%) |
Nov 16, 2021 | 13.85 | 13.86 | 13.22 | 13.28 | 905,123 | -0.57(-4.14%) |
Nov 15, 2021 | 14.02 | 14.08 | 13.67 | 13.85 | 643,448 | -0.11(-0.82%) |
Nov 12, 2021 | 13.87 | 14.07 | 13.75 | 13.97 | 384,588 | +0.00(+0.00%) |
Nov 11, 2021 | 14.05 | 14.18 | 13.88 | 13.97 | 540,246 | -0.10(-0.68%) |
Nov 10, 2021 | 14.70 | 14.06 | 1,327,045 | -0.65(-4.42%) | ||
Nov 09, 2021 | 14.47 | 15.00 | 14.26 | 14.71 | 1,620,367 | +1.21(+8.99%) |
Nov 08, 2021 | 13.22 | 13.57 | 13.18 | 13.50 | 707,580 | +0.36(+2.76%) |
Nov 05, 2021 | 13.31 | 13.50 | 13.13 | 13.14 | 611,763 | -0.18(-1.36%) |
Nov 04, 2021 | 13.55 | 13.60 | 13.07 | 13.32 | 677,729 | -0.21(-1.55%) |
Nov 03, 2021 | 13.41 | 13.60 | 13.30 | 13.53 | 304,338 | +0.11(+0.78%) |
Nov 02, 2021 | 13.61 | 13.76 | 13.30 | 13.42 | 539,150 | -0.29(-2.09%) |
Nov 01, 2021 | 13.46 | 13.73 | 13.67 | 13.71 | 404,166 | +0.33(+2.50%) |
Oct 29, 2021 | 13.28 | 13.39 | 13.15 | 13.38 | 380,628 | +0.06(+0.43%) |
Oct 28, 2021 | 13.30 | 13.38 | 13.18 | 13.32 | 362,194 | +0.10(+0.72%) |
Oct 27, 2021 | 13.40 | 13.50 | 13.07 | 13.22 | 745,693 | -0.27(-1.98%) |
Oct 26, 2021 | 13.87 | 13.49 | 465,345 | -0.34(-2.49%) | ||
Oct 25, 2021 | 13.53 | 13.90 | 13.53 | 13.83 | 1,013,035 | +0.21(+1.54%) |
Oct 22, 2021 | 13.85 | 13.87 | 13.50 | 13.62 | 334,306 | -0.11(-0.77%) |
Oct 21, 2021 | 14.03 | 14.03 | 13.46 | 13.73 | 554,922 | -0.22(-1.58%) |
Oct 20, 2021 | 13.92 | 13.97 | 13.64 | 13.95 | 710,120 | -0.06(-0.41%) |
Oct 19, 2021 | 14.09 | 14.57 | 13.97 | 14.01 | 554,633 | -0.01(-0.10%) |
Oct 18, 2021 | 13.78 | 14.07 | 13.71 | 14.02 | 1,271,273 | +0.24(+1.72%) |
Oct 15, 2021 | 13.48 | 13.83 | 13.41 | 13.78 | 733,441 | +0.35(+2.61%) |
Oct 14, 2021 | 13.76 | 13.85 | 13.40 | 13.43 | 712,397 | -0.27(-1.94%) |
Oct 13, 2021 | 13.72 | 13.73 | 13.56 | 13.70 | 604,957 | -0.04(-0.28%) |
Oct 12, 2021 | 13.65 | 13.79 | 13.60 | 13.74 | 306,159 | +0.07(+0.49%) |
Oct 11, 2021 | 13.71 | 13.89 | 13.67 | 13.67 | 330,386 | +0.01(+0.07%) |
Oct 08, 2021 | 13.78 | 13.85 | 13.58 | 13.66 | 309,434 | -0.15(-1.10%) |
Oct 07, 2021 | 14.00 | 14.11 | 13.75 | 13.81 | 354,305 | -0.06(-0.41%) |
Oct 06, 2021 | 13.66 | 13.93 | 13.52 | 13.87 | 380,889 | -0.03(-0.20%) |
Oct 05, 2021 | 13.78 | 14.06 | 13.65 | 13.90 | 475,680 | +0.21(+1.52%) |
Oct 04, 2021 | 14.34 | 14.40 | 13.42 | 13.69 | 1,032,919 | -0.75(-5.18%) |
Oct 01, 2021 | 14.40 | 14.58 | 14.30 | 14.44 | 1,095,125 | +0.05(+0.33%) |
Sep 30, 2021 | 14.45 | 14.52 | 14.27 | 14.39 | 408,298 | -0.07(-0.46%) |
Sep 29, 2021 | 14.92 | 14.92 | 14.44 | 14.46 | 501,654 | -0.32(-2.18%) |
Sep 28, 2021 | 14.93 | 15.12 | 14.62 | 14.78 | 501,417 | -0.18(-1.20%) |
Sep 27, 2021 | 14.94 | 15.15 | 14.91 | 14.96 | 472,049 | +0.11(+0.77%) |
Sep 24, 2021 | 14.60 | 14.98 | 14.58 | 14.84 | 3,591,071 | +0.14(+0.97%) |
Sep 23, 2021 | 14.66 | 14.80 | 14.50 | 14.70 | 799,510 | +0.17(+1.17%) |
Sep 22, 2021 | 14.29 | 14.67 | 14.29 | 14.53 | 321,114 | +0.38(+2.68%) |
Sep 21, 2021 | 14.34 | 14.34 | 14.10 | 14.15 | 370,908 | +0.04(+0.27%) |
Sep 20, 2021 | 14.51 | 14.54 | 13.86 | 14.12 | 1,264,539 | -0.73(-4.91%) |
Sep 17, 2021 | 15.42 | 15.44 | 14.82 | 14.84 | 728,449 | -0.62(-3.98%) |
Sep 16, 2021 | 15.43 | 15.62 | 15.42 | 15.46 | 1,322,330 | +0.04(+0.25%) |
Sep 15, 2021 | 15.10 | 15.44 | 14.97 | 15.42 | 784,187 | +0.38(+2.52%) |
Sep 14, 2021 | 15.08 | 15.09 | 14.81 | 15.04 | 631,576 | +0.01(+0.06%) |
Sep 13, 2021 | 15.11 | 14.95 | 14.82 | 15.03 | 1,390,218 | +0.09(+0.57%) |
Sep 10, 2021 | 14.78 | 15.07 | 14.78 | 14.95 | 950,710 | +0.17(+1.15%) |
Sep 09, 2021 | 14.75 | 15.04 | 14.67 | 14.78 | 1,280,664 | +0.03(+0.19%) |
Sep 08, 2021 | 14.73 | 14.84 | 14.51 | 14.75 | 1,366,134 | -0.08(-0.51%) |
Sep 07, 2021 | 14.67 | 14.86 | 14.59 | 14.83 | 617,580 | +0.22(+1.49%) |
Sep 03, 2021 | 14.68 | 14.72 | 14.42 | 14.61 | 568,240 | -0.05(-0.32%) |
Sep 02, 2021 | 14.54 | 14.76 | 14.38 | 14.66 | 1,138,759 | +0.23(+1.58%) |