Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.91 | 15.29 | 14.79 | 14.95 | 202,338 | +0.10(+0.67%) |
Aug 30, 2022 | 15.24 | 15.30 | 14.83 | 14.85 | 126,633 | -0.39(-2.56%) |
Aug 29, 2022 | 15.13 | 15.39 | 15.12 | 15.24 | 101,988 | -0.06(-0.39%) |
Aug 26, 2022 | 15.54 | 15.71 | 15.10 | 15.30 | 193,881 | -0.21(-1.35%) |
Aug 25, 2022 | 15.14 | 15.67 | 14.97 | 15.51 | 135,518 | +0.36(+2.38%) |
Aug 24, 2022 | 14.95 | 15.39 | 14.80 | 15.15 | 126,766 | +0.08(+0.53%) |
Aug 23, 2022 | 15.53 | 15.72 | 14.99 | 15.07 | 228,271 | -0.46(-2.96%) |
Aug 22, 2022 | 15.77 | 15.90 | 15.37 | 15.53 | 235,562 | -0.50(-3.12%) |
Aug 19, 2022 | 16.04 | 16.25 | 15.95 | 16.03 | 132,158 | -0.27(-1.66%) |
Aug 18, 2022 | 15.92 | 16.34 | 15.92 | 16.30 | 171,333 | +0.29(+1.81%) |
Aug 17, 2022 | 16.17 | 16.17 | 15.45 | 16.01 | 139,728 | -0.36(-2.20%) |
Aug 16, 2022 | 16.03 | 16.44 | 15.89 | 16.37 | 312,596 | +0.36(+2.25%) |
Aug 15, 2022 | 15.83 | 16.05 | 15.63 | 16.01 | 224,726 | +0.08(+0.50%) |
Aug 12, 2022 | 15.69 | 15.94 | 15.61 | 15.93 | 244,372 | +0.27(+1.72%) |
Aug 11, 2022 | 15.32 | 15.84 | 15.32 | 15.66 | 239,112 | +0.54(+3.57%) |
Aug 10, 2022 | 14.88 | 15.43 | 14.88 | 15.12 | 366,676 | +0.39(+2.65%) |
Aug 09, 2022 | 14.84 | 14.93 | 14.57 | 14.73 | 318,058 | -0.05(-0.34%) |
Aug 08, 2022 | 14.38 | 14.98 | 14.30 | 14.78 | 396,006 | +0.35(+2.43%) |
Aug 05, 2022 | 14.25 | 14.51 | 13.51 | 14.43 | 379,717 | +0.03(+0.21%) |
Aug 04, 2022 | 14.52 | 14.52 | 14.24 | 14.40 | 254,503 | -0.20(-1.37%) |
Aug 03, 2022 | 14.25 | 14.73 | 13.87 | 14.60 | 170,670 | +0.59(+4.21%) |
Aug 02, 2022 | 14.30 | 14.43 | 13.99 | 14.01 | 258,418 | -0.48(-3.31%) |
Aug 01, 2022 | 14.16 | 14.52 | 14.00 | 14.49 | 154,338 | +0.23(+1.61%) |
Jul 29, 2022 | 14.82 | 14.82 | 14.03 | 14.26 | 309,152 | -0.64(-4.30%) |
Jul 28, 2022 | 14.63 | 14.93 | 14.31 | 14.90 | 177,720 | +0.27(+1.85%) |
Jul 27, 2022 | 14.37 | 14.75 | 14.31 | 14.63 | 194,005 | +0.28(+1.95%) |
Jul 26, 2022 | 14.43 | 14.82 | 14.23 | 14.35 | 197,244 | -0.26(-1.78%) |
Jul 25, 2022 | 14.40 | 14.72 | 14.30 | 14.61 | 172,647 | +0.26(+1.81%) |
Jul 22, 2022 | 14.64 | 14.70 | 14.20 | 14.35 | 220,243 | -0.13(-0.90%) |
Jul 21, 2022 | 14.16 | 14.49 | 13.98 | 14.48 | 194,249 | +0.15(+1.05%) |
Jul 20, 2022 | 13.62 | 14.37 | 13.58 | 14.33 | 323,518 | +0.66(+4.83%) |
Jul 19, 2022 | 13.50 | 13.87 | 13.39 | 13.67 | 224,269 | +0.40(+3.01%) |
Jul 18, 2022 | 13.01 | 13.33 | 12.74 | 13.27 | 203,645 | +0.32(+2.47%) |
Jul 15, 2022 | 12.67 | 12.99 | 12.49 | 12.95 | 205,180 | +0.60(+4.86%) |
Jul 14, 2022 | 12.33 | 12.45 | 12.28 | 12.35 | 155,196 | -0.25(-1.98%) |
Jul 13, 2022 | 12.45 | 12.62 | 12.36 | 12.60 | 140,458 | -0.02(-0.16%) |
Jul 12, 2022 | 12.30 | 12.74 | 12.23 | 12.62 | 236,380 | +0.23(+1.86%) |
Jul 11, 2022 | 12.64 | 12.71 | 12.34 | 12.39 | 196,388 | -0.43(-3.35%) |
Jul 08, 2022 | 12.92 | 13.53 | 12.68 | 12.82 | 432,322 | -0.16(-1.23%) |
Jul 07, 2022 | 12.52 | 13.01 | 12.38 | 12.98 | 344,325 | +0.59(+4.76%) |
Jul 06, 2022 | 12.83 | 12.99 | 12.08 | 12.39 | 375,190 | -0.32(-2.52%) |
Jul 05, 2022 | 12.52 | 12.72 | 12.04 | 12.71 | 356,704 | -0.08(-0.63%) |
Jul 01, 2022 | 12.41 | 12.82 | 12.36 | 12.79 | 254,857 | +0.32(+2.57%) |
Jun 30, 2022 | 12.45 | 12.71 | 12.35 | 12.47 | 375,260 | -0.19(-1.50%) |
Jun 29, 2022 | 12.78 | 12.84 | 12.43 | 12.66 | 178,181 | -0.13(-1.02%) |
Jun 28, 2022 | 12.94 | 13.32 | 12.79 | 12.79 | 289,424 | -0.10(-0.78%) |
Jun 27, 2022 | 13.14 | 13.14 | 12.86 | 12.89 | 237,890 | -0.10(-0.77%) |
Jun 24, 2022 | 12.78 | 13.27 | 12.68 | 12.99 | 410,313 | +0.31(+2.44%) |
Jun 23, 2022 | 12.58 | 12.73 | 12.37 | 12.68 | 229,373 | +0.07(+0.56%) |
Jun 22, 2022 | 12.57 | 12.97 | 12.51 | 12.61 | 209,196 | -0.16(-1.25%) |
Jun 21, 2022 | 12.76 | 13.12 | 12.54 | 12.77 | 381,744 | +0.27(+2.16%) |
Jun 17, 2022 | 12.91 | 12.93 | 12.43 | 12.50 | 949,616 | -0.17(-1.34%) |
Jun 16, 2022 | 13.22 | 13.89 | 12.56 | 12.67 | 321,300 | -0.89(-6.56%) |
Jun 15, 2022 | 13.41 | 13.88 | 13.38 | 13.56 | 288,655 | +0.23(+1.73%) |
Jun 14, 2022 | 13.16 | 13.37 | 12.91 | 13.33 | 296,946 | +0.19(+1.45%) |
Jun 13, 2022 | 14.00 | 14.03 | 13.08 | 13.14 | 353,041 | -1.23(-8.56%) |
Jun 10, 2022 | 14.82 | 14.92 | 14.33 | 14.37 | 394,512 | -0.72(-4.77%) |
Jun 09, 2022 | 15.10 | 15.21 | 14.83 | 15.09 | 227,698 | -0.14(-0.92%) |
Jun 08, 2022 | 15.30 | 15.40 | 14.99 | 15.23 | 347,086 | -0.21(-1.36%) |
Jun 07, 2022 | 15.31 | 15.45 | 15.14 | 15.44 | 251,983 | -0.08(-0.52%) |
Jun 06, 2022 | 15.61 | 15.61 | 15.24 | 15.52 | 224,900 | +0.06(+0.39%) |
Jun 03, 2022 | 15.60 | 15.65 | 15.28 | 15.46 | 218,908 | -0.17(-1.09%) |
Jun 02, 2022 | 15.43 | 15.70 | 15.26 | 15.63 | 197,260 | +0.12(+0.77%) |
Jun 01, 2022 | 15.85 | 15.85 | 15.30 | 15.51 | 336,244 | -0.36(-2.27%) |
May 31, 2022 | 15.49 | 16.01 | 15.31 | 15.87 | 354,279 | +0.16(+1.02%) |
May 27, 2022 | 15.50 | 15.77 | 15.50 | 15.71 | 214,347 | +0.27(+1.75%) |
May 26, 2022 | 15.43 | 15.57 | 15.30 | 15.44 | 267,507 | +0.19(+1.25%) |
May 25, 2022 | 14.85 | 15.43 | 14.73 | 15.25 | 308,672 | +0.35(+2.35%) |
May 24, 2022 | 15.58 | 15.58 | 14.69 | 14.90 | 392,912 | -0.90(-5.70%) |
May 23, 2022 | 16.37 | 16.37 | 15.72 | 15.80 | 299,192 | -0.12(-0.75%) |
May 20, 2022 | 16.18 | 16.28 | 15.46 | 15.92 | 356,935 | +0.04(+0.25%) |
May 19, 2022 | 15.73 | 16.08 | 15.57 | 15.88 | 346,362 | +0.00(+0.00%) |
May 18, 2022 | 15.76 | 16.19 | 15.76 | 15.88 | 346,916 | -0.06(-0.38%) |
May 17, 2022 | 15.37 | 16.00 | 15.37 | 15.94 | 265,115 | +0.85(+5.63%) |
May 16, 2022 | 15.09 | 15.54 | 15.00 | 15.09 | 247,162 | +0.01(+0.07%) |
May 13, 2022 | 14.94 | 15.25 | 14.70 | 15.08 | 273,820 | +0.20(+1.34%) |
May 12, 2022 | 14.51 | 15.06 | 14.34 | 14.88 | 355,276 | +0.25(+1.71%) |
May 11, 2022 | 14.81 | 15.24 | 14.22 | 14.63 | 373,906 | -0.07(-0.48%) |
May 10, 2022 | 14.99 | 15.27 | 14.30 | 14.70 | 512,275 | -0.01(-0.07%) |
May 09, 2022 | 16.00 | 17.51 | 14.36 | 14.71 | 526,109 | -1.68(-10.25%) |
May 06, 2022 | 17.37 | 17.50 | 16.06 | 16.39 | 678,282 | -0.86(-4.99%) |
May 05, 2022 | 17.60 | 17.86 | 16.98 | 17.25 | 359,698 | -0.54(-3.04%) |
May 04, 2022 | 17.25 | 17.87 | 16.92 | 17.79 | 241,490 | +0.84(+4.96%) |
May 03, 2022 | 16.73 | 17.22 | 16.42 | 16.95 | 274,447 | +0.20(+1.19%) |
May 02, 2022 | 16.52 | 16.87 | 16.38 | 16.75 | 223,020 | +0.29(+1.76%) |
Apr 29, 2022 | 16.57 | 16.69 | 16.22 | 16.46 | 463,572 | -0.23(-1.38%) |
Apr 28, 2022 | 16.83 | 16.95 | 16.34 | 16.69 | 283,194 | -0.04(-0.24%) |
Apr 27, 2022 | 17.04 | 17.06 | 16.52 | 16.73 | 433,818 | -0.28(-1.65%) |
Apr 26, 2022 | 17.26 | 17.39 | 16.86 | 17.01 | 400,602 | -0.44(-2.52%) |
Apr 25, 2022 | 17.52 | 17.71 | 17.19 | 17.45 | 457,752 | -0.23(-1.30%) |
Apr 22, 2022 | 17.94 | 17.99 | 17.59 | 17.68 | 313,956 | -0.38(-2.10%) |
Apr 21, 2022 | 18.61 | 18.66 | 18.00 | 18.06 | 340,613 | -0.44(-2.38%) |
Apr 20, 2022 | 18.30 | 18.67 | 18.09 | 18.50 | 336,646 | +0.12(+0.65%) |
Apr 19, 2022 | 18.07 | 18.50 | 17.98 | 18.38 | 308,590 | +0.23(+1.27%) |
Apr 18, 2022 | 18.02 | 18.44 | 17.81 | 18.15 | 181,383 | +0.11(+0.61%) |
Apr 14, 2022 | 18.57 | 18.58 | 18.02 | 18.04 | 204,082 | -0.49(-2.64%) |
Apr 13, 2022 | 18.57 | 18.78 | 18.41 | 18.53 | 305,124 | +0.01(+0.05%) |
Apr 12, 2022 | 18.73 | 19.06 | 18.45 | 18.52 | 441,162 | -0.01(-0.05%) |
Apr 11, 2022 | 18.94 | 19.05 | 18.21 | 18.53 | 556,359 | -0.49(-2.58%) |
Apr 08, 2022 | 19.16 | 19.29 | 18.80 | 19.02 | 268,295 | -0.14(-0.73%) |
Apr 07, 2022 | 20.60 | 20.80 | 19.01 | 19.16 | 910,519 | -1.42(-6.90%) |
Apr 06, 2022 | 21.12 | 21.17 | 20.46 | 20.58 | 373,998 | -0.44(-2.09%) |
Apr 05, 2022 | 21.56 | 21.81 | 20.91 | 21.02 | 337,618 | -0.40(-1.87%) |
Apr 04, 2022 | 21.06 | 21.46 | 20.82 | 21.42 | 216,605 | +0.40(+1.90%) |
Apr 01, 2022 | 20.95 | 21.22 | 20.60 | 21.02 | 195,746 | +0.23(+1.11%) |
Mar 31, 2022 | 20.77 | 20.99 | 20.55 | 20.79 | 151,251 | -0.09(-0.43%) |
Mar 30, 2022 | 21.08 | 21.28 | 20.82 | 20.88 | 126,194 | -0.19(-0.90%) |
Mar 29, 2022 | 21.58 | 21.69 | 21.00 | 21.07 | 224,174 | -0.10(-0.47%) |
Mar 28, 2022 | 21.59 | 21.59 | 21.01 | 21.17 | 95,700 | -0.45(-2.08%) |
Mar 25, 2022 | 21.38 | 21.68 | 21.26 | 21.62 | 154,530 | +0.34(+1.60%) |
Mar 24, 2022 | 20.65 | 21.35 | 20.38 | 21.28 | 174,399 | +0.57(+2.75%) |
Mar 23, 2022 | 21.32 | 21.48 | 20.68 | 20.71 | 195,836 | -0.67(-3.13%) |
Mar 22, 2022 | 21.52 | 21.85 | 21.14 | 21.38 | 220,284 | +0.08(+0.38%) |
Mar 21, 2022 | 21.67 | 21.74 | 21.20 | 21.30 | 178,040 | -0.31(-1.43%) |
Mar 18, 2022 | 21.69 | 21.74 | 20.83 | 21.61 | 433,433 | +0.16(+0.75%) |
Mar 17, 2022 | 20.96 | 21.49 | 20.83 | 21.45 | 220,492 | +0.30(+1.42%) |
Mar 16, 2022 | 20.62 | 21.42 | 20.50 | 21.15 | 336,123 | +0.77(+3.78%) |
Mar 15, 2022 | 20.29 | 20.66 | 20.09 | 20.38 | 256,311 | +0.10(+0.49%) |
Mar 14, 2022 | 21.10 | 21.22 | 20.16 | 20.28 | 414,004 | -0.86(-4.07%) |
Mar 11, 2022 | 21.14 | 21.38 | 20.81 | 21.14 | 294,031 | +0.21(+1.00%) |
Mar 10, 2022 | 21.51 | 21.51 | 20.66 | 20.93 | 244,756 | -0.73(-3.37%) |
Mar 09, 2022 | 22.42 | 22.86 | 21.22 | 21.66 | 246,779 | -0.56(-2.52%) |
Mar 08, 2022 | 22.17 | 22.76 | 21.73 | 22.22 | 320,090 | +0.35(+1.60%) |
Mar 07, 2022 | 21.84 | 22.26 | 21.43 | 21.87 | 472,194 | -0.03(-0.14%) |
Mar 04, 2022 | 22.19 | 22.19 | 21.25 | 21.90 | 245,739 | -0.84(-3.69%) |
Mar 03, 2022 | 23.46 | 23.46 | 22.38 | 22.74 | 425,934 | -0.76(-3.23%) |
Mar 02, 2022 | 22.27 | 23.61 | 22.27 | 23.50 | 354,772 | +1.27(+5.71%) |
Mar 01, 2022 | 22.10 | 22.65 | 22.03 | 22.23 | 324,748 | -0.03(-0.13%) |
Feb 28, 2022 | 21.40 | 22.35 | 21.26 | 22.26 | 311,198 | +0.48(+2.20%) |
Feb 25, 2022 | 21.87 | 22.18 | 20.54 | 21.78 | 318,431 | -0.28(-1.27%) |
Feb 24, 2022 | 20.91 | 22.13 | 20.56 | 22.06 | 235,958 | +0.55(+2.56%) |
Feb 23, 2022 | 21.89 | 21.91 | 21.44 | 21.51 | 165,089 | -0.24(-1.10%) |
Feb 22, 2022 | 21.67 | 22.12 | 21.63 | 21.75 | 192,841 | -0.26(-1.18%) |
Feb 18, 2022 | 22.01 | 0 | -0.52(-2.31%) | |||
Feb 17, 2022 | 22.72 | 22.80 | 22.45 | 22.53 | 184,122 | -0.46(-2.00%) |
Feb 16, 2022 | 22.92 | 23.20 | 22.60 | 22.99 | 174,790 | -0.14(-0.61%) |
Feb 15, 2022 | 22.41 | 23.16 | 22.41 | 23.13 | 192,309 | +0.94(+4.24%) |
Feb 14, 2022 | 22.16 | 22.51 | 21.98 | 22.19 | 223,155 | -0.02(-0.09%) |
Feb 11, 2022 | 21.79 | 22.60 | 21.51 | 22.21 | 148,060 | +0.04(+0.18%) |
Feb 10, 2022 | 21.73 | 22.73 | 21.73 | 22.17 | 234,164 | +0.28(+1.28%) |
Feb 09, 2022 | 21.46 | 21.94 | 21.42 | 21.89 | 197,643 | +0.61(+2.87%) |
Feb 08, 2022 | 20.80 | 21.32 | 20.80 | 21.28 | 184,722 | +0.57(+2.75%) |
Feb 07, 2022 | 20.46 | 20.85 | 20.39 | 20.71 | 123,173 | +0.26(+1.27%) |
Feb 04, 2022 | 20.51 | 20.64 | 19.94 | 20.45 | 183,553 | -0.07(-0.34%) |
Feb 03, 2022 | 20.21 | 20.52 | 182,105 | +0.14(+0.69%) | ||
Feb 02, 2022 | 20.36 | 20.48 | 20.07 | 20.38 | 178,358 | +0.00(+0.00%) |
Feb 01, 2022 | 20.65 | 20.79 | 19.57 | 20.38 | 215,868 | -0.12(-0.59%) |
Jan 31, 2022 | 20.10 | 20.56 | 20.50 | 302,147 | +0.18(+0.89%) | |
Jan 28, 2022 | 19.38 | 20.32 | 19.24 | 20.32 | 186,558 | +0.88(+4.53%) |
Jan 27, 2022 | 19.88 | 20.07 | 19.32 | 19.44 | 189,496 | -0.21(-1.07%) |
Jan 26, 2022 | 20.58 | 20.83 | 19.28 | 19.65 | 506,333 | -0.65(-3.20%) |
Jan 25, 2022 | 20.12 | 20.40 | 19.51 | 20.30 | 199,567 | -0.03(-0.15%) |
Jan 24, 2022 | 19.42 | 20.40 | 19.42 | 20.33 | 256,157 | +0.66(+3.36%) |
Jan 21, 2022 | 18.99 | 20.15 | 18.61 | 19.67 | 254,039 | +0.02(+0.10%) |
Jan 20, 2022 | 20.55 | 20.92 | 19.62 | 19.65 | 201,950 | -0.73(-3.58%) |
Jan 19, 2022 | 20.70 | 20.70 | 20.17 | 20.38 | 180,286 | -0.24(-1.16%) |
Jan 18, 2022 | 21.36 | 21.51 | 20.48 | 20.62 | 194,594 | -0.92(-4.27%) |
Jan 14, 2022 | 21.54 | 0 | -0.17(-0.78%) | |||
Jan 13, 2022 | 20.42 | 21.78 | 20.42 | 21.71 | 458,729 | +1.45(+7.16%) |
Jan 12, 2022 | 19.98 | 20.33 | 19.77 | 20.26 | 194,095 | +0.47(+2.37%) |
Jan 11, 2022 | 20.05 | 20.05 | 19.57 | 19.79 | 184,671 | -0.26(-1.30%) |
Jan 10, 2022 | 20.26 | 20.49 | 19.93 | 20.05 | 200,728 | -0.06(-0.30%) |
Jan 07, 2022 | 19.86 | 20.40 | 19.86 | 20.11 | 118,647 | +0.29(+1.46%) |
Jan 06, 2022 | 19.75 | 20.06 | 19.54 | 19.82 | 120,920 | +0.27(+1.38%) |
Jan 05, 2022 | 20.11 | 20.56 | 19.49 | 19.55 | 148,915 | -0.63(-3.12%) |
Jan 04, 2022 | 20.19 | 20.62 | 20.08 | 20.18 | 195,433 | +0.04(+0.22%) |
Jan 03, 2022 | 19.45 | 20.20 | 19.45 | 20.14 | 187,450 | +0.79(+4.06%) |
Dec 31, 2021 | 19.67 | 19.76 | 19.27 | 19.35 | 141,668 | -0.31(-1.58%) |
Dec 30, 2021 | 19.39 | 19.92 | 19.39 | 19.66 | 115,063 | +0.35(+1.81%) |
Dec 29, 2021 | 19.60 | 19.60 | 19.02 | 19.31 | 117,842 | -0.29(-1.48%) |
Dec 28, 2021 | 19.50 | 20.04 | 18.33 | 19.60 | 144,499 | -0.10(-0.51%) |
Dec 27, 2021 | 19.70 | 19.76 | 19.33 | 19.70 | 120,714 | -0.03(-0.15%) |
Dec 23, 2021 | 19.63 | 19.88 | 19.63 | 19.73 | 121,976 | +0.22(+1.13%) |
Dec 22, 2021 | 19.17 | 19.56 | 19.10 | 19.51 | 154,853 | +0.31(+1.61%) |
Dec 21, 2021 | 18.58 | 19.29 | 18.58 | 19.20 | 236,410 | +0.78(+4.23%) |
Dec 20, 2021 | 18.59 | 18.59 | 17.84 | 18.42 | 326,272 | -0.28(-1.50%) |
Dec 17, 2021 | 19.01 | 19.18 | 18.57 | 18.70 | 1,677,293 | -0.40(-2.09%) |
Dec 16, 2021 | 19.08 | 19.32 | 18.75 | 19.10 | 436,699 | +0.24(+1.27%) |
Dec 15, 2021 | 19.13 | 19.34 | 18.37 | 18.86 | 409,648 | -0.32(-1.67%) |
Dec 14, 2021 | 19.43 | 19.96 | 19.07 | 19.18 | 404,171 | -0.21(-1.08%) |
Dec 13, 2021 | 19.87 | 19.93 | 19.12 | 19.39 | 399,242 | -0.63(-3.15%) |
Dec 10, 2021 | 19.88 | 20.09 | 19.55 | 20.02 | 317,716 | +0.29(+1.45%) |
Dec 09, 2021 | 19.50 | 20.00 | 19.45 | 19.73 | 251,276 | +0.05(+0.28%) |
Dec 08, 2021 | 19.20 | 19.84 | 19.06 | 19.68 | 197,104 | +0.54(+2.82%) |
Dec 07, 2021 | 19.40 | 19.52 | 19.08 | 19.14 | 281,176 | +0.02(+0.10%) |
Dec 06, 2021 | 19.19 | 19.49 | 19.04 | 19.12 | 360,379 | +0.14(+0.74%) |
Dec 03, 2021 | 19.00 | 19.28 | 18.84 | 18.98 | 255,674 | +0.14(+0.74%) |
Dec 02, 2021 | 18.07 | 18.93 | 18.07 | 18.84 | 248,929 | +0.82(+4.55%) |
Dec 01, 2021 | 19.06 | 19.26 | 18.01 | 18.02 | 386,129 | -0.51(-2.75%) |
Nov 30, 2021 | 19.00 | 19.10 | 18.03 | 18.53 | 487,640 | -0.60(-3.14%) |
Nov 29, 2021 | 19.62 | 19.62 | 18.70 | 19.13 | 448,618 | -0.17(-0.88%) |
Nov 26, 2021 | 19.53 | 19.55 | 18.72 | 19.30 | 229,479 | -1.08(-5.29%) |
Nov 24, 2021 | 20.72 | 20.97 | 20.22 | 20.38 | 147,838 | -0.55(-2.64%) |
Nov 23, 2021 | 21.16 | 21.29 | 20.81 | 20.93 | 310,803 | -0.09(-0.42%) |
Nov 22, 2021 | 20.65 | 21.24 | 20.49 | 21.02 | 544,462 | +0.55(+2.69%) |
Nov 19, 2021 | 20.40 | 20.86 | 19.99 | 20.47 | 522,651 | -0.12(-0.58%) |
Nov 18, 2021 | 20.15 | 20.62 | 20.44 | 20.59 | 395,251 | +0.46(+2.29%) |
Nov 17, 2021 | 20.08 | 20.20 | 19.61 | 20.13 | 213,196 | +0.00(+0.00%) |
Nov 16, 2021 | 20.60 | 20.60 | 19.98 | 20.13 | 199,783 | -0.47(-2.28%) |
Nov 15, 2021 | 20.51 | 20.70 | 20.35 | 20.60 | 226,654 | +0.20(+0.98%) |
Nov 12, 2021 | 21.01 | 21.12 | 20.37 | 20.40 | 200,852 | -0.61(-2.90%) |
Nov 11, 2021 | 20.83 | 21.18 | 20.62 | 21.01 | 160,353 | +0.20(+0.96%) |
Nov 10, 2021 | 20.82 | 20.81 | 201,717 | -0.19(-0.90%) | ||
Nov 09, 2021 | 20.88 | 21.18 | 20.56 | 21.00 | 246,032 | -0.03(-0.14%) |
Nov 08, 2021 | 21.26 | 21.55 | 20.95 | 21.03 | 191,199 | -0.42(-1.96%) |
Nov 05, 2021 | 20.62 | 21.79 | 20.62 | 21.45 | 259,997 | +0.83(+4.03%) |
Nov 04, 2021 | 20.52 | 20.70 | 20.12 | 20.62 | 269,734 | +0.11(+0.54%) |
Nov 03, 2021 | 19.85 | 20.62 | 19.49 | 20.51 | 243,559 | +0.66(+3.32%) |
Nov 02, 2021 | 19.65 | 19.89 | 19.25 | 19.85 | 199,823 | +0.18(+0.92%) |
Nov 01, 2021 | 18.77 | 19.67 | 18.60 | 19.67 | 218,164 | +1.07(+5.75%) |
Oct 29, 2021 | 18.64 | 18.79 | 18.40 | 18.60 | 209,568 | -0.13(-0.69%) |
Oct 28, 2021 | 18.44 | 18.74 | 18.33 | 18.73 | 139,965 | +0.44(+2.41%) |
Oct 27, 2021 | 18.78 | 18.69 | 18.27 | 18.29 | 166,540 | -0.57(-3.02%) |
Oct 26, 2021 | 18.95 | 18.76 | 18.86 | 199,704 | -0.10(-0.53%) | |
Oct 25, 2021 | 18.66 | 19.07 | 18.55 | 18.96 | 203,401 | +0.29(+1.55%) |
Oct 22, 2021 | 18.54 | 18.85 | 18.45 | 18.67 | 147,503 | +0.05(+0.27%) |
Oct 21, 2021 | 18.69 | 18.93 | 18.48 | 18.62 | 181,841 | -0.05(-0.27%) |
Oct 20, 2021 | 18.11 | 18.70 | 18.07 | 18.67 | 146,352 | +0.50(+2.75%) |
Oct 19, 2021 | 17.96 | 18.22 | 17.77 | 18.17 | 129,111 | +0.33(+1.85%) |
Oct 18, 2021 | 18.09 | 18.09 | 17.76 | 17.84 | 143,178 | -0.29(-1.60%) |
Oct 15, 2021 | 18.61 | 18.67 | 18.07 | 18.13 | 379,079 | -0.09(-0.49%) |
Oct 14, 2021 | 18.17 | 18.42 | 18.02 | 18.22 | 158,217 | +0.28(+1.56%) |
Oct 13, 2021 | 17.89 | 18.09 | 17.67 | 17.94 | 97,259 | +0.08(+0.45%) |
Oct 12, 2021 | 17.99 | 18.17 | 17.79 | 17.86 | 128,504 | -0.12(-0.67%) |
Oct 11, 2021 | 18.25 | 18.31 | 17.98 | 17.98 | 104,328 | -0.17(-0.94%) |
Oct 08, 2021 | 18.45 | 18.58 | 18.12 | 18.15 | 103,190 | -0.27(-1.47%) |
Oct 07, 2021 | 18.53 | 18.70 | 18.40 | 18.42 | 193,113 | +0.13(+0.71%) |
Oct 06, 2021 | 18.38 | 18.60 | 17.86 | 18.29 | 200,049 | -0.40(-2.14%) |
Oct 05, 2021 | 18.21 | 18.80 | 18.18 | 18.69 | 239,094 | +0.33(+1.80%) |
Oct 04, 2021 | 18.42 | 18.63 | 18.27 | 18.36 | 155,026 | -0.01(-0.05%) |
Oct 01, 2021 | 18.18 | 18.70 | 18.07 | 18.37 | 306,436 | +0.31(+1.72%) |
Sep 30, 2021 | 18.44 | 18.44 | 17.91 | 18.06 | 245,869 | -0.26(-1.42%) |
Sep 29, 2021 | 18.23 | 18.44 | 17.83 | 18.32 | 141,638 | +0.22(+1.22%) |
Sep 28, 2021 | 18.39 | 18.58 | 18.04 | 18.10 | 284,377 | -0.35(-1.90%) |
Sep 27, 2021 | 18.15 | 18.72 | 18.15 | 18.45 | 261,839 | +0.42(+2.33%) |
Sep 24, 2021 | 17.50 | 18.18 | 17.50 | 18.03 | 190,668 | +0.51(+2.91%) |
Sep 23, 2021 | 17.45 | 17.68 | 17.36 | 17.52 | 156,981 | +0.17(+0.98%) |
Sep 22, 2021 | 17.26 | 17.66 | 17.26 | 17.35 | 199,263 | +0.27(+1.58%) |
Sep 21, 2021 | 17.42 | 17.48 | 16.75 | 17.08 | 346,081 | -0.14(-0.81%) |
Sep 20, 2021 | 17.25 | 17.27 | 16.65 | 17.22 | 378,721 | -0.46(-2.60%) |
Sep 17, 2021 | 17.38 | 17.96 | 17.17 | 17.68 | 992,286 | +0.35(+2.02%) |
Sep 16, 2021 | 17.00 | 17.36 | 16.73 | 17.33 | 334,171 | +0.34(+2.00%) |
Sep 15, 2021 | 16.37 | 17.01 | 16.19 | 16.99 | 365,039 | +0.56(+3.41%) |
Sep 14, 2021 | 16.63 | 16.66 | 16.00 | 16.43 | 414,283 | -0.18(-1.08%) |
Sep 13, 2021 | 16.44 | 16.79 | 16.14 | 16.61 | 394,171 | +0.33(+2.03%) |
Sep 10, 2021 | 16.94 | 16.98 | 16.24 | 16.28 | 321,917 | -0.59(-3.50%) |
Sep 09, 2021 | 17.06 | 17.27 | 16.87 | 16.87 | 247,258 | -0.30(-1.75%) |
Sep 08, 2021 | 17.41 | 17.54 | 16.98 | 17.17 | 266,881 | -0.32(-1.83%) |
Sep 07, 2021 | 17.90 | 18.05 | 17.32 | 17.49 | 285,803 | -0.26(-1.46%) |
Sep 03, 2021 | 18.41 | 18.41 | 17.57 | 17.75 | 556,045 | -0.73(-3.95%) |
Sep 02, 2021 | 18.88 | 19.02 | 18.45 | 18.48 | 213,340 | -0.29(-1.55%) |