Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.92 | 14.97 | 14.56 | 14.88 | 1,267,167 | +0.09(+0.61%) |
Aug 30, 2022 | 14.84 | 14.85 | 14.58 | 14.79 | 710,457 | +0.12(+0.82%) |
Aug 29, 2022 | 14.52 | 14.85 | 14.39 | 14.67 | 970,685 | -0.02(-0.14%) |
Aug 26, 2022 | 15.17 | 15.27 | 14.63 | 14.69 | 756,503 | -0.37(-2.46%) |
Aug 25, 2022 | 14.61 | 15.24 | 14.41 | 15.06 | 949,210 | +0.45(+3.08%) |
Aug 24, 2022 | 14.71 | 14.85 | 14.49 | 14.61 | 1,570,255 | -0.23(-1.55%) |
Aug 23, 2022 | 14.85 | 15.16 | 14.78 | 14.84 | 1,087,618 | +0.10(+0.68%) |
Aug 22, 2022 | 15.25 | 15.31 | 14.69 | 14.74 | 1,291,429 | -0.78(-5.03%) |
Aug 19, 2022 | 15.94 | 15.97 | 15.40 | 15.52 | 1,263,172 | -0.44(-2.76%) |
Aug 18, 2022 | 15.55 | 16.06 | 15.43 | 15.96 | 1,622,477 | +0.31(+1.98%) |
Aug 17, 2022 | 15.50 | 15.86 | 15.30 | 15.65 | 1,299,855 | -0.02(-0.13%) |
Aug 16, 2022 | 15.44 | 16.17 | 15.44 | 15.67 | 1,472,528 | +0.29(+1.89%) |
Aug 15, 2022 | 15.09 | 15.52 | 15.02 | 15.38 | 1,257,320 | +0.19(+1.25%) |
Aug 12, 2022 | 14.60 | 15.21 | 14.52 | 15.19 | 1,158,433 | -0.02(-0.13%) |
Aug 11, 2022 | 14.77 | 15.59 | 14.72 | 15.21 | 1,870,289 | +0.69(+4.75%) |
Aug 10, 2022 | 14.31 | 14.64 | 14.26 | 14.52 | 1,408,627 | +0.57(+4.09%) |
Aug 09, 2022 | 14.19 | 14.19 | 13.61 | 13.95 | 1,304,073 | -0.41(-2.86%) |
Aug 08, 2022 | 13.74 | 14.67 | 13.74 | 14.36 | 1,472,245 | +0.62(+4.51%) |
Aug 05, 2022 | 13.35 | 13.76 | 13.23 | 13.74 | 1,195,757 | +0.14(+1.03%) |
Aug 04, 2022 | 13.75 | 14.30 | 13.39 | 13.60 | 1,609,670 | -0.25(-1.81%) |
Aug 03, 2022 | 13.73 | 13.98 | 13.46 | 13.85 | 1,418,501 | +0.13(+0.95%) |
Aug 02, 2022 | 13.64 | 13.81 | 13.36 | 13.72 | 1,172,055 | +0.09(+0.66%) |
Aug 01, 2022 | 12.77 | 13.70 | 12.67 | 13.63 | 1,514,566 | +0.85(+6.65%) |
Jul 29, 2022 | 13.24 | 13.40 | 12.75 | 12.78 | 1,212,088 | -0.47(-3.55%) |
Jul 28, 2022 | 13.22 | 13.38 | 13.00 | 13.25 | 948,555 | +0.01(+0.08%) |
Jul 27, 2022 | 13.24 | 13.35 | 12.91 | 13.24 | 943,941 | +0.09(+0.68%) |
Jul 26, 2022 | 13.43 | 13.51 | 13.02 | 13.15 | 1,262,473 | -0.54(-3.94%) |
Jul 25, 2022 | 13.77 | 13.83 | 13.47 | 13.69 | 872,523 | +0.05(+0.37%) |
Jul 22, 2022 | 13.60 | 14.00 | 13.46 | 13.64 | 898,480 | +0.01(+0.07%) |
Jul 21, 2022 | 13.50 | 13.67 | 13.21 | 13.63 | 725,842 | +0.11(+0.81%) |
Jul 20, 2022 | 13.14 | 13.57 | 13.13 | 13.52 | 1,188,065 | +0.31(+2.35%) |
Jul 19, 2022 | 12.87 | 13.29 | 12.87 | 13.21 | 1,693,938 | +0.47(+3.69%) |
Jul 18, 2022 | 12.68 | 13.01 | 12.65 | 12.74 | 1,768,280 | +0.31(+2.49%) |
Jul 15, 2022 | 12.36 | 12.43 | 12.19 | 12.43 | 1,239,602 | +0.37(+3.07%) |
Jul 14, 2022 | 12.17 | 12.28 | 11.91 | 12.06 | 860,584 | -0.33(-2.66%) |
Jul 13, 2022 | 12.17 | 12.40 | 12.06 | 12.39 | 984,445 | +0.12(+0.98%) |
Jul 12, 2022 | 12.32 | 12.70 | 12.21 | 12.27 | 1,210,705 | -0.10(-0.81%) |
Jul 11, 2022 | 12.74 | 12.88 | 12.32 | 12.37 | 994,936 | -0.44(-3.43%) |
Jul 08, 2022 | 13.02 | 13.14 | 12.79 | 12.81 | 695,279 | -0.25(-1.91%) |
Jul 07, 2022 | 12.94 | 13.18 | 12.85 | 13.06 | 1,043,856 | +0.29(+2.27%) |
Jul 06, 2022 | 13.14 | 13.29 | 12.48 | 12.77 | 1,417,129 | -0.40(-3.04%) |
Jul 05, 2022 | 11.92 | 13.18 | 11.85 | 13.17 | 1,635,337 | +1.04(+8.57%) |
Jul 01, 2022 | 11.94 | 12.16 | 11.73 | 12.13 | 1,131,159 | +0.21(+1.76%) |
Jun 30, 2022 | 11.64 | 11.93 | 11.28 | 11.92 | 1,618,402 | +0.15(+1.27%) |
Jun 29, 2022 | 11.56 | 11.79 | 11.45 | 11.77 | 1,229,964 | -0.42(-3.45%) |
Jun 28, 2022 | 12.77 | 13.01 | 12.19 | 12.19 | 951,185 | -0.50(-3.94%) |
Jun 27, 2022 | 12.88 | 12.88 | 12.54 | 12.69 | 970,119 | -0.04(-0.31%) |
Jun 24, 2022 | 12.33 | 12.97 | 12.15 | 12.73 | 2,260,534 | +0.55(+4.52%) |
Jun 23, 2022 | 12.21 | 12.29 | 11.89 | 12.18 | 1,075,113 | +0.05(+0.41%) |
Jun 22, 2022 | 12.02 | 12.28 | 11.85 | 12.13 | 910,268 | -0.06(-0.49%) |
Jun 21, 2022 | 12.58 | 12.73 | 12.14 | 12.19 | 1,468,730 | -0.05(-0.41%) |
Jun 17, 2022 | 11.78 | 12.44 | 11.58 | 12.24 | 3,470,327 | +0.49(+4.17%) |
Jun 16, 2022 | 12.25 | 12.41 | 11.52 | 11.75 | 3,010,575 | -1.71(-12.70%) |
Jun 15, 2022 | 13.57 | 13.72 | 13.28 | 13.46 | 1,069,349 | +0.12(+0.90%) |
Jun 14, 2022 | 13.34 | 13.62 | 13.22 | 13.34 | 951,104 | +0.03(+0.23%) |
Jun 13, 2022 | 13.29 | 13.46 | 13.05 | 13.31 | 1,115,553 | -0.41(-2.99%) |
Jun 10, 2022 | 14.02 | 14.16 | 13.71 | 13.72 | 1,060,302 | -0.68(-4.72%) |
Jun 09, 2022 | 14.39 | 14.50 | 14.27 | 14.40 | 956,070 | -0.05(-0.35%) |
Jun 08, 2022 | 14.63 | 14.64 | 14.31 | 14.45 | 815,403 | -0.17(-1.16%) |
Jun 07, 2022 | 14.04 | 14.64 | 13.96 | 14.62 | 1,805,231 | +0.14(+0.97%) |
Jun 06, 2022 | 14.39 | 14.52 | 14.08 | 14.48 | 1,090,322 | +0.00(+0.00%) |
Jun 03, 2022 | 14.70 | 15.03 | 14.40 | 14.48 | 946,373 | -0.40(-2.69%) |
Jun 02, 2022 | 14.82 | 15.05 | 14.67 | 14.88 | 810,130 | +0.14(+0.95%) |
Jun 01, 2022 | 15.27 | 15.42 | 14.73 | 14.74 | 1,588,249 | -0.42(-2.77%) |
May 31, 2022 | 15.08 | 15.31 | 14.77 | 15.16 | 1,418,395 | -0.14(-0.92%) |
May 27, 2022 | 15.07 | 15.37 | 15.02 | 15.30 | 1,242,127 | +0.46(+3.10%) |
May 26, 2022 | 14.65 | 15.41 | 14.62 | 14.84 | 1,201,487 | +0.38(+2.63%) |
May 25, 2022 | 13.04 | 14.64 | 13.04 | 14.46 | 2,103,880 | +1.28(+9.71%) |
May 24, 2022 | 13.12 | 13.24 | 12.78 | 13.18 | 1,015,655 | -0.11(-0.83%) |
May 23, 2022 | 13.34 | 13.47 | 13.02 | 13.29 | 1,013,321 | +0.07(+0.53%) |
May 20, 2022 | 13.74 | 13.74 | 12.71 | 13.22 | 1,502,259 | -0.42(-3.08%) |
May 19, 2022 | 13.81 | 14.02 | 13.50 | 13.64 | 1,421,322 | -0.36(-2.57%) |
May 18, 2022 | 14.42 | 14.52 | 13.79 | 14.00 | 2,181,718 | -0.90(-6.04%) |
May 17, 2022 | 14.86 | 15.21 | 14.57 | 14.90 | 1,082,276 | +0.26(+1.78%) |
May 16, 2022 | 15.07 | 15.28 | 14.61 | 14.64 | 1,711,446 | -0.49(-3.24%) |
May 13, 2022 | 14.79 | 15.19 | 14.77 | 15.13 | 1,838,030 | +0.36(+2.44%) |
May 12, 2022 | 14.11 | 14.94 | 14.08 | 14.77 | 1,324,645 | +0.68(+4.83%) |
May 11, 2022 | 14.22 | 14.56 | 13.95 | 14.09 | 1,288,980 | -0.12(-0.84%) |
May 10, 2022 | 14.92 | 14.99 | 13.97 | 14.21 | 1,452,775 | -0.59(-3.99%) |
May 09, 2022 | 14.77 | 15.47 | 14.65 | 14.80 | 1,927,961 | -0.25(-1.66%) |
May 06, 2022 | 14.73 | 15.42 | 14.28 | 15.05 | 2,549,750 | +0.18(+1.21%) |
May 05, 2022 | 14.49 | 16.20 | 14.35 | 14.87 | 5,006,605 | -1.08(-6.77%) |
May 04, 2022 | 16.69 | 16.74 | 15.26 | 15.95 | 2,541,963 | -0.63(-3.80%) |
May 03, 2022 | 16.09 | 16.65 | 15.88 | 16.58 | 2,179,813 | +0.49(+3.05%) |
May 02, 2022 | 15.16 | 16.09 | 15.00 | 16.09 | 1,378,348 | +0.97(+6.42%) |
Apr 29, 2022 | 15.47 | 15.62 | 15.03 | 15.12 | 1,298,992 | -0.53(-3.39%) |
Apr 28, 2022 | 15.54 | 15.78 | 15.11 | 15.65 | 821,678 | +0.39(+2.56%) |
Apr 27, 2022 | 15.23 | 15.46 | 14.88 | 15.26 | 1,503,542 | -0.01(-0.07%) |
Apr 26, 2022 | 15.68 | 15.68 | 15.24 | 15.27 | 1,824,543 | -0.57(-3.60%) |
Apr 25, 2022 | 15.88 | 15.92 | 15.43 | 15.84 | 1,814,875 | -0.10(-0.63%) |
Apr 22, 2022 | 16.25 | 16.28 | 15.79 | 15.94 | 1,939,674 | -0.46(-2.80%) |
Apr 21, 2022 | 16.53 | 16.63 | 16.09 | 16.40 | 1,801,955 | +0.14(+0.86%) |
Apr 20, 2022 | 16.27 | 16.50 | 15.98 | 16.26 | 1,767,264 | +0.16(+0.99%) |
Apr 19, 2022 | 15.78 | 16.36 | 15.78 | 16.10 | 1,427,419 | +0.28(+1.77%) |
Apr 18, 2022 | 15.82 | 16.10 | 15.74 | 15.82 | 1,686,972 | -0.11(-0.69%) |
Apr 14, 2022 | 16.01 | 16.33 | 15.89 | 15.93 | 1,261,870 | -0.08(-0.50%) |
Apr 13, 2022 | 15.91 | 16.17 | 15.78 | 16.01 | 674,933 | +0.09(+0.57%) |
Apr 12, 2022 | 16.10 | 16.38 | 15.71 | 15.92 | 1,652,065 | +0.08(+0.51%) |
Apr 11, 2022 | 15.43 | 16.39 | 15.43 | 15.84 | 2,906,093 | +0.23(+1.47%) |
Apr 08, 2022 | 15.52 | 16.03 | 15.32 | 15.61 | 1,684,213 | +0.06(+0.39%) |
Apr 07, 2022 | 15.35 | 15.67 | 14.93 | 15.55 | 1,654,510 | +0.19(+1.24%) |
Apr 06, 2022 | 15.31 | 15.41 | 14.92 | 15.36 | 1,887,053 | -0.21(-1.35%) |
Apr 05, 2022 | 15.88 | 16.02 | 15.51 | 15.57 | 1,753,293 | -0.32(-2.01%) |
Apr 04, 2022 | 15.44 | 15.92 | 15.21 | 15.89 | 1,223,289 | +0.41(+2.65%) |
Apr 01, 2022 | 15.81 | 16.03 | 15.22 | 15.48 | 1,274,799 | -0.15(-0.96%) |
Mar 31, 2022 | 15.73 | 15.84 | 15.43 | 15.63 | 1,146,584 | -0.20(-1.26%) |
Mar 30, 2022 | 16.56 | 16.56 | 15.74 | 15.83 | 842,250 | -0.83(-4.98%) |
Mar 29, 2022 | 16.36 | 16.80 | 16.31 | 16.66 | 984,263 | +0.69(+4.32%) |
Mar 28, 2022 | 15.46 | 15.99 | 15.17 | 15.97 | 1,147,965 | +0.41(+2.63%) |
Mar 25, 2022 | 15.49 | 15.68 | 15.36 | 15.56 | 784,898 | +0.05(+0.32%) |
Mar 24, 2022 | 15.84 | 15.87 | 15.50 | 15.51 | 935,701 | -0.34(-2.15%) |
Mar 23, 2022 | 16.19 | 16.25 | 15.78 | 15.85 | 1,152,646 | -0.48(-2.94%) |
Mar 22, 2022 | 16.55 | 16.83 | 16.15 | 16.33 | 1,280,673 | -0.09(-0.55%) |
Mar 21, 2022 | 16.73 | 16.90 | 16.28 | 16.42 | 1,360,019 | -0.29(-1.74%) |
Mar 18, 2022 | 17.04 | 17.14 | 16.55 | 16.71 | 3,586,441 | -0.44(-2.57%) |
Mar 17, 2022 | 17.71 | 17.71 | 17.09 | 17.15 | 1,641,113 | -0.51(-2.89%) |
Mar 16, 2022 | 17.24 | 17.70 | 17.03 | 17.66 | 1,310,691 | +0.65(+3.82%) |
Mar 15, 2022 | 16.68 | 17.02 | 16.61 | 17.01 | 2,310,532 | +0.34(+2.04%) |
Mar 14, 2022 | 16.79 | 17.10 | 16.57 | 16.67 | 1,063,537 | +0.09(+0.54%) |
Mar 11, 2022 | 17.19 | 17.19 | 16.48 | 16.58 | 916,149 | -0.43(-2.53%) |
Mar 10, 2022 | 16.87 | 17.01 | 793,555 | -0.15(-0.87%) | ||
Mar 09, 2022 | 17.09 | 17.48 | 16.92 | 17.16 | 1,025,332 | +0.51(+3.06%) |
Mar 08, 2022 | 16.10 | 17.35 | 15.96 | 16.65 | 1,805,113 | +0.72(+4.52%) |
Mar 07, 2022 | 17.03 | 17.03 | 15.87 | 15.93 | 1,555,241 | -0.99(-5.85%) |
Mar 04, 2022 | 17.40 | 17.56 | 16.54 | 16.92 | 1,777,286 | -0.79(-4.46%) |
Mar 03, 2022 | 17.96 | 18.01 | 17.20 | 17.71 | 1,195,271 | -0.29(-1.61%) |
Mar 02, 2022 | 16.85 | 18.11 | 16.72 | 18.00 | 2,057,387 | +1.33(+7.98%) |
Mar 01, 2022 | 17.15 | 17.44 | 16.47 | 16.67 | 1,774,619 | -0.61(-3.53%) |
Feb 28, 2022 | 16.94 | 17.38 | 16.94 | 17.28 | 1,683,382 | +0.05(+0.29%) |
Feb 25, 2022 | 17.00 | 17.39 | 16.71 | 17.23 | 1,458,230 | -0.01(-0.06%) |
Feb 24, 2022 | 16.30 | 17.42 | 16.30 | 17.24 | 1,918,244 | +0.30(+1.77%) |
Feb 23, 2022 | 17.36 | 17.55 | 16.79 | 16.94 | 1,733,809 | -0.29(-1.68%) |
Feb 22, 2022 | 17.91 | 18.40 | 17.19 | 17.23 | 1,887,476 | -0.94(-5.17%) |
Feb 18, 2022 | 18.17 | 0 | +0.01(+0.06%) | |||
Feb 17, 2022 | 18.46 | 18.80 | 18.10 | 18.16 | 1,030,128 | -0.53(-2.84%) |
Feb 16, 2022 | 18.22 | 18.88 | 18.18 | 18.69 | 1,492,259 | +0.51(+2.81%) |
Feb 15, 2022 | 17.65 | 18.31 | 17.55 | 18.18 | 1,662,265 | +0.69(+3.95%) |
Feb 14, 2022 | 17.12 | 17.75 | 17.12 | 17.49 | 1,887,575 | +0.40(+2.34%) |
Feb 11, 2022 | 17.21 | 17.58 | 17.02 | 17.09 | 1,401,736 | -0.10(-0.58%) |
Feb 10, 2022 | 17.05 | 17.97 | 17.05 | 17.19 | 1,027,460 | -0.41(-2.33%) |
Feb 09, 2022 | 17.27 | 17.81 | 17.27 | 17.60 | 1,156,665 | +0.55(+3.23%) |
Feb 08, 2022 | 16.79 | 17.39 | 16.79 | 17.05 | 703,645 | +0.10(+0.59%) |
Feb 07, 2022 | 16.55 | 17.05 | 16.50 | 16.95 | 1,256,733 | +0.33(+1.99%) |
Feb 04, 2022 | 16.95 | 17.00 | 16.12 | 16.62 | 1,963,809 | -0.54(-3.15%) |
Feb 03, 2022 | 17.60 | 17.16 | 1,723,998 | -0.84(-4.67%) | ||
Feb 02, 2022 | 17.45 | 19.08 | 17.45 | 18.00 | 2,815,094 | +0.60(+3.45%) |
Feb 01, 2022 | 17.15 | 17.54 | 16.85 | 17.40 | 1,753,422 | +0.23(+1.34%) |
Jan 31, 2022 | 16.79 | 17.29 | 17.17 | 1,775,256 | +0.12(+0.70%) | |
Jan 28, 2022 | 17.58 | 17.61 | 16.53 | 17.05 | 1,606,132 | -0.38(-2.18%) |
Jan 27, 2022 | 17.80 | 18.33 | 17.35 | 17.43 | 1,211,802 | -0.16(-0.91%) |
Jan 26, 2022 | 18.44 | 18.60 | 17.44 | 17.59 | 1,503,998 | -0.49(-2.71%) |
Jan 25, 2022 | 18.37 | 18.62 | 17.78 | 18.08 | 1,869,945 | -0.75(-3.98%) |
Jan 24, 2022 | 16.68 | 18.91 | 16.59 | 18.83 | 1,862,577 | +1.84(+10.83%) |
Jan 21, 2022 | 16.78 | 17.24 | 16.21 | 16.99 | 1,452,790 | +0.07(+0.41%) |
Jan 20, 2022 | 18.02 | 18.12 | 16.84 | 16.92 | 1,214,806 | -0.96(-5.37%) |
Jan 19, 2022 | 17.85 | 18.25 | 17.75 | 17.88 | 1,259,610 | -0.02(-0.11%) |
Jan 18, 2022 | 17.80 | 18.14 | 17.58 | 17.90 | 1,425,379 | -0.23(-1.27%) |
Jan 14, 2022 | 18.13 | 0 | -0.08(-0.44%) | |||
Jan 13, 2022 | 18.16 | 18.40 | 17.91 | 18.21 | 1,602,464 | +0.26(+1.45%) |
Jan 12, 2022 | 18.34 | 18.37 | 17.69 | 17.95 | 999,714 | -0.20(-1.10%) |
Jan 11, 2022 | 18.21 | 18.28 | 17.75 | 18.15 | 1,121,843 | +0.04(+0.22%) |
Jan 10, 2022 | 18.00 | 18.11 | 17.17 | 18.11 | 1,228,703 | +0.06(+0.33%) |
Jan 07, 2022 | 18.44 | 18.67 | 18.01 | 18.05 | 635,279 | -0.49(-2.64%) |
Jan 06, 2022 | 18.64 | 18.95 | 18.44 | 18.54 | 510,683 | -0.14(-0.75%) |
Jan 05, 2022 | 19.62 | 19.79 | 18.60 | 18.68 | 667,611 | -0.86(-4.40%) |
Jan 04, 2022 | 19.08 | 19.75 | 18.97 | 19.54 | 864,851 | +0.68(+3.61%) |
Jan 03, 2022 | 18.65 | 19.44 | 18.50 | 18.86 | 765,980 | +0.40(+2.17%) |
Dec 31, 2021 | 18.81 | 18.95 | 18.41 | 18.46 | 804,611 | -0.38(-2.02%) |
Dec 30, 2021 | 18.83 | 19.35 | 18.83 | 18.84 | 596,199 | -0.13(-0.69%) |
Dec 29, 2021 | 18.94 | 19.21 | 18.82 | 18.97 | 496,152 | +0.13(+0.69%) |
Dec 28, 2021 | 18.85 | 19.16 | 18.82 | 18.84 | 514,447 | -0.05(-0.26%) |
Dec 27, 2021 | 18.64 | 18.93 | 18.47 | 18.89 | 546,541 | +0.31(+1.67%) |
Dec 23, 2021 | 18.42 | 18.70 | 18.35 | 18.58 | 434,786 | +0.14(+0.76%) |
Dec 22, 2021 | 18.34 | 18.52 | 18.15 | 18.44 | 568,629 | +0.04(+0.22%) |
Dec 21, 2021 | 17.86 | 18.76 | 17.86 | 18.40 | 1,466,454 | +0.79(+4.49%) |
Dec 20, 2021 | 17.94 | 17.98 | 17.13 | 17.61 | 1,379,441 | -0.63(-3.45%) |
Dec 17, 2021 | 18.20 | 18.41 | 17.88 | 18.24 | 3,532,017 | -0.08(-0.44%) |
Dec 16, 2021 | 19.58 | 19.58 | 18.22 | 18.32 | 1,202,949 | -1.04(-5.37%) |
Dec 15, 2021 | 19.93 | 20.03 | 19.01 | 19.36 | 1,289,151 | -0.47(-2.37%) |
Dec 14, 2021 | 19.69 | 20.31 | 19.56 | 19.83 | 1,325,720 | -0.03(-0.15%) |
Dec 13, 2021 | 20.64 | 20.89 | 19.64 | 19.86 | 1,046,820 | -1.06(-5.07%) |
Dec 10, 2021 | 20.70 | 20.99 | 20.58 | 20.92 | 982,774 | +0.25(+1.21%) |
Dec 09, 2021 | 20.32 | 21.02 | 20.25 | 20.67 | 910,537 | -0.06(-0.29%) |
Dec 08, 2021 | 20.54 | 21.05 | 20.46 | 20.73 | 823,652 | +0.19(+0.93%) |
Dec 07, 2021 | 20.50 | 21.02 | 20.41 | 20.54 | 950,891 | +0.31(+1.53%) |
Dec 06, 2021 | 19.85 | 20.59 | 19.77 | 20.23 | 1,089,506 | +0.75(+3.85%) |
Dec 03, 2021 | 19.64 | 19.94 | 19.27 | 19.48 | 1,118,796 | -0.03(-0.15%) |
Dec 02, 2021 | 18.87 | 19.84 | 18.58 | 19.51 | 1,126,613 | +0.85(+4.56%) |
Dec 01, 2021 | 19.90 | 20.52 | 18.66 | 18.66 | 1,653,924 | -0.93(-4.75%) |
Nov 30, 2021 | 19.98 | 20.20 | 19.86 | 19.59 | 1,761,754 | -0.65(-3.21%) |
Nov 29, 2021 | 20.59 | 20.98 | 20.09 | 20.24 | 938,774 | +0.03(+0.15%) |
Nov 26, 2021 | 20.10 | 20.56 | 20.00 | 20.21 | 717,310 | -0.96(-4.53%) |
Nov 24, 2021 | 21.19 | 21.36 | 20.86 | 21.17 | 823,542 | -0.28(-1.31%) |
Nov 23, 2021 | 21.40 | 21.62 | 20.97 | 21.45 | 1,032,804 | -0.26(-1.20%) |
Nov 22, 2021 | 20.85 | 21.86 | 20.85 | 21.71 | 1,432,153 | +1.23(+6.01%) |
Nov 19, 2021 | 20.72 | 20.91 | 20.47 | 20.48 | 870,489 | -0.68(-3.21%) |
Nov 18, 2021 | 20.86 | 21.23 | 20.51 | 21.16 | 1,549,100 | +0.64(+3.12%) |
Nov 17, 2021 | 20.67 | 21.07 | 20.36 | 20.52 | 1,278,851 | -0.21(-1.01%) |
Nov 16, 2021 | 19.88 | 20.98 | 19.82 | 20.73 | 1,213,516 | +0.39(+1.92%) |
Nov 15, 2021 | 20.50 | 20.72 | 20.11 | 20.34 | 1,209,476 | -0.13(-0.64%) |
Nov 12, 2021 | 20.05 | 20.65 | 20.04 | 20.47 | 1,332,678 | +0.50(+2.50%) |
Nov 11, 2021 | 20.99 | 21.35 | 19.00 | 19.97 | 1,519,330 | +1.83(+10.09%) |
Nov 10, 2021 | 17.84 | 18.14 | 1,649,450 | +0.12(+0.67%) | ||
Nov 09, 2021 | 17.70 | 18.11 | 17.70 | 18.02 | 910,389 | +0.13(+0.73%) |
Nov 08, 2021 | 18.17 | 18.39 | 17.68 | 17.89 | 1,496,535 | -0.53(-2.88%) |
Nov 05, 2021 | 17.27 | 18.43 | 17.27 | 18.42 | 1,605,611 | +1.52(+8.99%) |
Nov 04, 2021 | 17.32 | 17.46 | 16.72 | 16.90 | 1,046,856 | -0.50(-2.87%) |
Nov 03, 2021 | 16.09 | 17.54 | 16.09 | 17.40 | 1,372,747 | +1.18(+7.27%) |
Nov 02, 2021 | 16.12 | 16.25 | 15.91 | 16.22 | 887,854 | +0.12(+0.75%) |
Nov 01, 2021 | 15.38 | 16.13 | 15.76 | 16.10 | 923,480 | +0.84(+5.50%) |
Oct 29, 2021 | 15.33 | 15.72 | 15.24 | 15.26 | 960,854 | -0.05(-0.33%) |
Oct 28, 2021 | 15.51 | 15.70 | 15.29 | 15.31 | 1,294,993 | -0.05(-0.33%) |
Oct 27, 2021 | 15.75 | 15.74 | 15.35 | 15.36 | 636,949 | -0.39(-2.48%) |
Oct 26, 2021 | 16.34 | 15.71 | 15.75 | 884,259 | -0.65(-3.96%) | |
Oct 25, 2021 | 16.11 | 16.56 | 16.05 | 16.40 | 1,007,656 | +0.38(+2.37%) |
Oct 22, 2021 | 16.25 | 16.27 | 15.90 | 16.02 | 715,183 | -0.33(-2.02%) |
Oct 21, 2021 | 15.78 | 16.40 | 15.73 | 16.35 | 777,979 | +0.58(+3.68%) |
Oct 20, 2021 | 15.71 | 16.19 | 15.62 | 15.77 | 550,990 | +0.06(+0.38%) |
Oct 19, 2021 | 16.18 | 16.19 | 15.62 | 15.71 | 685,110 | -0.53(-3.26%) |
Oct 18, 2021 | 15.86 | 16.35 | 15.83 | 16.24 | 648,936 | +0.19(+1.18%) |
Oct 15, 2021 | 16.57 | 16.68 | 16.05 | 16.05 | 454,503 | -0.15(-0.93%) |
Oct 14, 2021 | 15.96 | 16.29 | 15.81 | 16.20 | 597,234 | +0.48(+3.05%) |
Oct 13, 2021 | 15.86 | 15.88 | 15.58 | 15.72 | 415,284 | -0.15(-0.95%) |
Oct 12, 2021 | 15.62 | 15.91 | 15.49 | 15.87 | 796,012 | +0.39(+2.52%) |
Oct 11, 2021 | 15.74 | 15.91 | 15.44 | 15.48 | 682,378 | -0.25(-1.59%) |
Oct 08, 2021 | 16.12 | 16.39 | 15.71 | 15.73 | 915,180 | -0.53(-3.26%) |
Oct 07, 2021 | 16.35 | 16.61 | 16.18 | 16.26 | 1,084,593 | +0.15(+0.93%) |
Oct 06, 2021 | 16.30 | 16.54 | 15.97 | 16.11 | 949,865 | -0.49(-2.95%) |
Oct 05, 2021 | 16.83 | 17.12 | 16.54 | 16.60 | 890,518 | -0.12(-0.72%) |
Oct 04, 2021 | 17.10 | 17.18 | 16.58 | 16.72 | 1,234,289 | -0.37(-2.17%) |
Oct 01, 2021 | 17.03 | 17.38 | 16.73 | 17.09 | 1,198,869 | +0.24(+1.42%) |
Sep 30, 2021 | 18.11 | 18.11 | 16.83 | 16.85 | 1,197,960 | -1.39(-7.62%) |
Sep 29, 2021 | 17.85 | 18.34 | 17.64 | 18.24 | 746,454 | +0.40(+2.24%) |
Sep 28, 2021 | 17.63 | 18.03 | 17.62 | 17.84 | 762,928 | +0.15(+0.85%) |
Sep 27, 2021 | 17.27 | 17.82 | 17.27 | 17.69 | 822,166 | +0.65(+3.81%) |
Sep 24, 2021 | 16.77 | 17.19 | 16.55 | 17.04 | 745,672 | +0.18(+1.07%) |
Sep 23, 2021 | 16.83 | 17.32 | 16.80 | 16.86 | 831,472 | +0.19(+1.14%) |
Sep 22, 2021 | 16.75 | 17.03 | 16.66 | 16.67 | 633,097 | +0.15(+0.91%) |
Sep 21, 2021 | 16.80 | 17.01 | 16.38 | 16.52 | 557,577 | -0.13(-0.78%) |
Sep 20, 2021 | 16.48 | 16.84 | 16.28 | 16.65 | 627,187 | -0.26(-1.54%) |
Sep 17, 2021 | 16.99 | 17.26 | 16.86 | 16.91 | 2,730,556 | -0.01(-0.06%) |
Sep 16, 2021 | 16.88 | 17.22 | 16.88 | 16.92 | 635,122 | +0.03(+0.18%) |
Sep 15, 2021 | 16.36 | 16.98 | 16.31 | 16.89 | 1,252,037 | +0.41(+2.49%) |
Sep 14, 2021 | 16.59 | 16.61 | 16.26 | 16.48 | 915,967 | -0.07(-0.42%) |
Sep 13, 2021 | 16.54 | 16.69 | 16.17 | 16.55 | 737,883 | +0.23(+1.41%) |
Sep 10, 2021 | 16.85 | 16.94 | 16.27 | 16.32 | 698,997 | -0.53(-3.15%) |
Sep 09, 2021 | 16.58 | 16.97 | 16.15 | 16.85 | 909,734 | +0.29(+1.75%) |
Sep 08, 2021 | 16.95 | 17.11 | 16.45 | 16.56 | 1,237,026 | -0.48(-2.82%) |
Sep 07, 2021 | 17.59 | 17.69 | 17.02 | 17.04 | 911,188 | -0.64(-3.62%) |
Sep 03, 2021 | 17.91 | 18.01 | 17.51 | 17.68 | 817,600 | -0.35(-1.94%) |
Sep 02, 2021 | 18.77 | 18.80 | 17.98 | 18.03 | 1,134,425 | -0.50(-2.70%) |