Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 10.64 | 11.15 | 10.64 | 10.71 | 133,456 | +0.04(+0.37%) |
Sep 29, 2022 | 11.03 | 11.03 | 10.52 | 10.67 | 132,850 | -0.46(-4.13%) |
Sep 28, 2022 | 10.90 | 11.25 | 10.86 | 11.13 | 174,439 | +0.25(+2.30%) |
Sep 27, 2022 | 11.07 | 11.12 | 10.73 | 10.88 | 173,021 | +0.18(+1.68%) |
Sep 26, 2022 | 10.60 | 11.15 | 10.60 | 10.70 | 119,753 | +0.00(+0.00%) |
Sep 23, 2022 | 10.70 | 10.93 | 10.58 | 10.70 | 239,976 | -0.09(-0.83%) |
Sep 22, 2022 | 10.90 | 11.11 | 10.71 | 10.79 | 173,849 | -0.20(-1.82%) |
Sep 21, 2022 | 11.09 | 11.63 | 10.88 | 10.99 | 133,273 | -0.08(-0.72%) |
Sep 20, 2022 | 10.95 | 11.28 | 10.90 | 11.07 | 104,556 | +0.12(+1.10%) |
Sep 19, 2022 | 11.37 | 11.57 | 10.92 | 10.95 | 131,785 | -0.62(-5.36%) |
Sep 16, 2022 | 11.35 | 11.59 | 10.99 | 11.57 | 583,841 | +0.11(+0.96%) |
Sep 15, 2022 | 11.69 | 11.97 | 11.35 | 11.46 | 228,371 | -0.26(-2.22%) |
Sep 14, 2022 | 11.75 | 11.79 | 11.35 | 11.72 | 176,155 | +0.07(+0.60%) |
Sep 13, 2022 | 11.99 | 12.08 | 11.56 | 11.65 | 243,176 | -0.91(-7.25%) |
Sep 12, 2022 | 12.81 | 13.04 | 12.50 | 12.56 | 148,655 | -0.11(-0.87%) |
Sep 09, 2022 | 12.57 | 12.80 | 12.45 | 12.67 | 130,547 | +0.36(+2.92%) |
Sep 08, 2022 | 12.10 | 12.55 | 12.00 | 12.31 | 160,808 | +0.12(+0.98%) |
Sep 07, 2022 | 11.74 | 12.29 | 11.70 | 12.19 | 240,592 | +0.66(+5.72%) |
Sep 06, 2022 | 11.60 | 11.90 | 11.33 | 11.53 | 159,131 | +0.13(+1.14%) |
Sep 02, 2022 | 11.67 | 11.73 | 11.28 | 11.40 | 190,420 | -0.10(-0.87%) |
Sep 01, 2022 | 11.59 | 11.68 | 11.13 | 11.50 | 206,424 | -0.19(-1.63%) |
Aug 31, 2022 | 12.00 | 12.14 | 11.60 | 11.69 | 124,960 | -0.03(-0.26%) |
Aug 30, 2022 | 11.88 | 11.88 | 11.48 | 11.72 | 177,074 | +0.13(+1.12%) |
Aug 29, 2022 | 11.35 | 11.85 | 11.25 | 11.59 | 196,038 | +0.27(+2.39%) |
Aug 26, 2022 | 12.00 | 12.00 | 11.20 | 11.32 | 237,125 | -0.69(-5.75%) |
Aug 25, 2022 | 11.99 | 12.23 | 11.69 | 12.01 | 101,106 | +0.18(+1.52%) |
Aug 24, 2022 | 11.50 | 12.08 | 11.38 | 11.83 | 121,991 | +0.41(+3.59%) |
Aug 23, 2022 | 11.67 | 12.15 | 11.40 | 11.42 | 136,846 | -0.11(-0.95%) |
Aug 22, 2022 | 11.74 | 11.74 | 11.35 | 11.53 | 171,984 | -0.43(-3.60%) |
Aug 19, 2022 | 12.44 | 12.45 | 11.96 | 11.96 | 190,434 | -0.72(-5.68%) |
Aug 18, 2022 | 12.73 | 12.89 | 12.48 | 12.68 | 204,452 | -0.10(-0.78%) |
Aug 17, 2022 | 13.03 | 13.19 | 12.75 | 12.78 | 148,819 | -0.52(-3.91%) |
Aug 16, 2022 | 13.71 | 13.77 | 13.06 | 13.30 | 141,667 | -0.57(-4.11%) |
Aug 15, 2022 | 13.77 | 13.96 | 13.50 | 13.87 | 68,010 | +0.11(+0.80%) |
Aug 12, 2022 | 13.60 | 14.00 | 13.34 | 13.76 | 103,061 | +0.23(+1.70%) |
Aug 11, 2022 | 13.98 | 14.51 | 13.50 | 13.53 | 252,509 | -0.50(-3.56%) |
Aug 10, 2022 | 13.86 | 14.31 | 13.64 | 14.03 | 210,122 | +0.98(+7.51%) |
Aug 09, 2022 | 13.23 | 13.30 | 12.77 | 13.05 | 148,492 | -0.37(-2.76%) |
Aug 08, 2022 | 13.78 | 13.99 | 13.30 | 13.42 | 119,467 | -0.33(-2.40%) |
Aug 05, 2022 | 13.63 | 14.10 | 13.25 | 13.75 | 178,251 | -0.30(-2.14%) |
Aug 04, 2022 | 14.52 | 14.57 | 13.52 | 14.05 | 312,088 | -0.44(-3.04%) |
Aug 03, 2022 | 14.19 | 14.70 | 14.00 | 14.49 | 156,228 | +0.43(+3.06%) |
Aug 02, 2022 | 13.92 | 14.45 | 13.89 | 14.06 | 132,767 | +0.11(+0.79%) |
Aug 01, 2022 | 13.98 | 14.30 | 13.70 | 13.95 | 158,808 | -0.09(-0.64%) |
Jul 29, 2022 | 14.04 | 14.26 | 13.70 | 14.04 | 135,552 | -0.11(-0.78%) |
Jul 28, 2022 | 14.54 | 14.85 | 13.61 | 14.15 | 136,728 | -0.43(-2.95%) |
Jul 27, 2022 | 14.00 | 14.62 | 13.73 | 14.58 | 168,848 | +0.94(+6.89%) |
Jul 26, 2022 | 13.83 | 13.97 | 13.57 | 13.64 | 75,532 | -0.35(-2.50%) |
Jul 25, 2022 | 14.10 | 14.26 | 13.67 | 13.99 | 86,784 | -0.21(-1.48%) |
Jul 22, 2022 | 14.91 | 14.91 | 14.00 | 14.20 | 115,348 | -0.66(-4.44%) |
Jul 21, 2022 | 14.60 | 14.94 | 14.35 | 14.86 | 90,664 | +0.35(+2.41%) |
Jul 20, 2022 | 14.08 | 14.80 | 13.91 | 14.51 | 137,412 | +0.44(+3.13%) |
Jul 19, 2022 | 13.90 | 14.31 | 13.47 | 14.07 | 78,488 | +0.49(+3.61%) |
Jul 18, 2022 | 14.15 | 14.38 | 13.49 | 13.58 | 105,170 | -0.25(-1.81%) |
Jul 15, 2022 | 13.43 | 13.83 | 13.10 | 13.83 | 170,301 | +0.55(+4.14%) |
Jul 14, 2022 | 13.30 | 13.44 | 13.09 | 13.28 | 96,357 | -0.14(-1.04%) |
Jul 13, 2022 | 13.25 | 13.99 | 13.19 | 13.42 | 163,304 | -0.17(-1.25%) |
Jul 12, 2022 | 13.77 | 14.35 | 13.36 | 13.59 | 134,570 | -0.06(-0.44%) |
Jul 11, 2022 | 14.41 | 14.41 | 13.60 | 13.65 | 156,686 | -0.80(-5.54%) |
Jul 08, 2022 | 13.79 | 14.92 | 13.70 | 14.45 | 146,847 | +0.19(+1.33%) |
Jul 07, 2022 | 13.82 | 14.55 | 13.82 | 14.26 | 149,550 | +0.64(+4.70%) |
Jul 06, 2022 | 14.55 | 14.86 | 13.49 | 13.62 | 202,160 | -1.01(-6.90%) |
Jul 05, 2022 | 13.23 | 14.63 | 13.02 | 14.63 | 285,832 | +1.12(+8.29%) |
Jul 01, 2022 | 13.50 | 13.94 | 13.13 | 13.51 | 170,978 | -0.11(-0.81%) |
Jun 30, 2022 | 13.05 | 13.87 | 12.77 | 13.62 | 161,719 | +0.28(+2.10%) |
Jun 29, 2022 | 13.43 | 13.46 | 12.91 | 13.34 | 130,750 | +0.06(+0.45%) |
Jun 28, 2022 | 13.99 | 14.06 | 13.23 | 13.28 | 201,274 | -0.61(-4.39%) |
Jun 27, 2022 | 14.73 | 14.80 | 13.78 | 13.89 | 180,447 | -0.72(-4.93%) |
Jun 24, 2022 | 14.52 | 15.07 | 14.17 | 14.61 | 215,577 | +0.26(+1.81%) |
Jun 23, 2022 | 13.98 | 14.44 | 13.74 | 14.35 | 167,844 | +0.43(+3.09%) |
Jun 22, 2022 | 13.37 | 14.32 | 13.37 | 13.92 | 176,265 | +0.24(+1.75%) |
Jun 21, 2022 | 13.82 | 14.38 | 13.63 | 13.68 | 231,200 | +0.37(+2.78%) |
Jun 17, 2022 | 13.30 | 13.68 | 12.97 | 13.31 | 654,134 | +0.06(+0.45%) |
Jun 16, 2022 | 13.21 | 13.44 | 12.89 | 13.25 | 275,803 | -0.38(-2.79%) |
Jun 15, 2022 | 12.85 | 13.90 | 12.85 | 13.63 | 581,921 | +1.01(+8.00%) |
Jun 14, 2022 | 12.78 | 13.00 | 12.44 | 12.62 | 310,117 | -0.04(-0.32%) |
Jun 13, 2022 | 13.13 | 13.15 | 12.54 | 12.66 | 379,905 | -0.74(-5.52%) |
Jun 10, 2022 | 13.66 | 13.91 | 13.25 | 13.40 | 316,726 | -0.69(-4.90%) |
Jun 09, 2022 | 14.72 | 14.72 | 14.04 | 14.09 | 215,928 | -0.65(-4.41%) |
Jun 08, 2022 | 14.52 | 15.20 | 14.42 | 14.74 | 188,617 | +0.11(+0.75%) |
Jun 07, 2022 | 14.07 | 14.65 | 13.96 | 14.63 | 219,912 | +0.29(+2.02%) |
Jun 06, 2022 | 14.81 | 14.96 | 14.01 | 14.34 | 271,240 | +0.12(+0.84%) |
Jun 03, 2022 | 14.61 | 15.00 | 14.00 | 14.22 | 278,562 | -0.86(-5.70%) |
Jun 02, 2022 | 14.21 | 15.19 | 14.12 | 15.08 | 216,414 | +1.14(+8.18%) |
Jun 01, 2022 | 14.50 | 14.88 | 13.77 | 13.94 | 261,306 | -0.69(-4.72%) |
May 31, 2022 | 15.40 | 15.55 | 14.33 | 14.63 | 211,308 | -0.76(-4.94%) |
May 27, 2022 | 14.75 | 15.49 | 14.75 | 15.39 | 308,833 | +0.73(+4.98%) |
May 26, 2022 | 14.37 | 14.98 | 14.34 | 14.66 | 169,838 | +0.18(+1.24%) |
May 25, 2022 | 14.12 | 14.96 | 14.12 | 14.48 | 271,882 | +0.11(+0.77%) |
May 24, 2022 | 14.82 | 15.33 | 14.07 | 14.37 | 236,417 | -0.85(-5.58%) |
May 23, 2022 | 15.48 | 15.94 | 14.94 | 15.22 | 150,012 | -0.13(-0.85%) |
May 20, 2022 | 15.56 | 16.02 | 14.55 | 15.35 | 224,188 | +0.13(+0.85%) |
May 19, 2022 | 14.78 | 15.85 | 14.70 | 15.22 | 269,394 | +0.24(+1.60%) |
May 18, 2022 | 15.24 | 15.83 | 14.86 | 14.98 | 202,664 | -0.80(-5.07%) |
May 17, 2022 | 15.31 | 15.84 | 14.80 | 15.78 | 204,506 | +0.93(+6.26%) |
May 16, 2022 | 15.34 | 15.66 | 14.60 | 14.85 | 224,816 | -0.56(-3.63%) |
May 13, 2022 | 15.45 | 16.24 | 15.20 | 15.41 | 419,141 | +0.46(+3.08%) |
May 12, 2022 | 13.53 | 15.29 | 13.40 | 14.95 | 552,111 | +0.96(+6.86%) |
May 11, 2022 | 14.82 | 15.50 | 13.82 | 13.99 | 450,385 | -1.17(-7.72%) |
May 10, 2022 | 15.68 | 16.44 | 14.42 | 15.16 | 806,219 | +0.33(+2.23%) |
May 09, 2022 | 15.33 | 15.67 | 14.61 | 14.83 | 466,261 | -0.78(-5.00%) |
May 06, 2022 | 16.00 | 16.29 | 15.20 | 15.61 | 328,476 | -0.52(-3.22%) |
May 05, 2022 | 17.08 | 17.18 | 15.85 | 16.13 | 233,586 | -1.35(-7.72%) |
May 04, 2022 | 16.41 | 17.54 | 15.68 | 17.48 | 488,342 | +0.90(+5.43%) |
May 03, 2022 | 16.50 | 16.95 | 16.07 | 16.58 | 187,930 | +0.19(+1.16%) |
May 02, 2022 | 15.45 | 16.46 | 15.09 | 16.39 | 364,622 | +0.79(+5.06%) |
Apr 29, 2022 | 16.65 | 17.16 | 15.52 | 15.60 | 262,979 | -1.26(-7.47%) |
Apr 28, 2022 | 17.27 | 17.59 | 16.65 | 16.86 | 315,835 | -0.36(-2.09%) |
Apr 27, 2022 | 17.45 | 17.70 | 16.71 | 17.22 | 301,623 | -0.05(-0.29%) |
Apr 26, 2022 | 18.46 | 18.61 | 17.19 | 17.27 | 191,974 | -1.34(-7.20%) |
Apr 25, 2022 | 17.43 | 18.66 | 17.43 | 18.61 | 240,968 | +0.98(+5.56%) |
Apr 22, 2022 | 17.89 | 18.47 | 17.45 | 17.63 | 207,461 | -0.26(-1.45%) |
Apr 21, 2022 | 18.78 | 19.35 | 17.55 | 17.89 | 195,218 | -0.43(-2.35%) |
Apr 20, 2022 | 18.96 | 19.16 | 18.18 | 18.32 | 136,960 | -0.49(-2.60%) |
Apr 19, 2022 | 17.95 | 19.36 | 17.79 | 18.81 | 139,105 | +1.00(+5.61%) |
Apr 18, 2022 | 18.16 | 18.47 | 17.71 | 17.81 | 166,438 | -0.55(-3.00%) |
Apr 14, 2022 | 19.11 | 19.32 | 18.12 | 18.36 | 140,593 | -0.79(-4.13%) |
Apr 13, 2022 | 18.39 | 19.38 | 18.11 | 19.15 | 183,690 | +0.91(+4.99%) |
Apr 12, 2022 | 18.24 | 19.20 | 18.07 | 18.24 | 153,681 | +0.32(+1.79%) |
Apr 11, 2022 | 18.21 | 18.41 | 17.63 | 17.92 | 180,876 | -0.29(-1.59%) |
Apr 08, 2022 | 18.96 | 19.08 | 18.10 | 18.21 | 155,957 | -0.77(-4.06%) |
Apr 07, 2022 | 18.95 | 19.54 | 18.20 | 18.98 | 188,909 | +0.12(+0.64%) |
Apr 06, 2022 | 19.31 | 19.43 | 18.35 | 18.86 | 217,582 | -0.79(-4.02%) |
Apr 05, 2022 | 20.50 | 20.61 | 19.20 | 19.65 | 179,148 | -1.01(-4.89%) |
Apr 04, 2022 | 20.18 | 21.07 | 20.18 | 20.66 | 125,593 | +0.72(+3.61%) |
Apr 01, 2022 | 19.56 | 20.17 | 19.26 | 19.94 | 143,114 | +0.59(+3.05%) |
Mar 31, 2022 | 20.11 | 20.22 | 19.34 | 19.35 | 132,949 | -0.60(-3.01%) |
Mar 30, 2022 | 21.33 | 21.33 | 19.76 | 19.95 | 205,255 | -1.37(-6.43%) |
Mar 29, 2022 | 20.27 | 21.50 | 20.21 | 21.32 | 259,768 | +1.40(+7.03%) |
Mar 28, 2022 | 19.15 | 20.25 | 19.14 | 19.92 | 184,261 | +0.97(+5.12%) |
Mar 25, 2022 | 19.35 | 19.48 | 18.55 | 18.95 | 192,471 | -0.92(-4.63%) |
Mar 24, 2022 | 19.78 | 19.88 | 18.80 | 19.87 | 161,110 | +0.14(+0.71%) |
Mar 23, 2022 | 20.22 | 20.45 | 19.40 | 19.73 | 136,536 | -0.64(-3.14%) |
Mar 22, 2022 | 19.82 | 20.83 | 19.82 | 20.37 | 168,542 | +0.64(+3.24%) |
Mar 21, 2022 | 20.35 | 20.60 | 19.20 | 19.73 | 206,989 | -1.13(-5.42%) |
Mar 18, 2022 | 20.51 | 21.30 | 20.23 | 20.86 | 344,005 | +0.22(+1.07%) |
Mar 17, 2022 | 20.10 | 20.76 | 19.81 | 20.64 | 192,991 | +0.40(+1.98%) |
Mar 16, 2022 | 19.49 | 20.42 | 18.79 | 20.24 | 404,545 | +1.19(+6.25%) |
Mar 15, 2022 | 18.05 | 19.24 | 17.86 | 19.05 | 187,662 | +1.20(+6.72%) |
Mar 14, 2022 | 18.46 | 18.63 | 17.64 | 17.85 | 269,829 | -0.51(-2.78%) |
Mar 11, 2022 | 19.75 | 19.96 | 18.28 | 18.36 | 260,480 | -1.01(-5.21%) |
Mar 10, 2022 | 19.15 | 19.62 | 18.61 | 19.37 | 171,087 | -0.20(-1.02%) |
Mar 09, 2022 | 19.48 | 19.98 | 19.30 | 19.57 | 211,110 | +0.72(+3.82%) |
Mar 08, 2022 | 18.32 | 19.74 | 17.95 | 18.85 | 343,519 | +0.42(+2.28%) |
Mar 07, 2022 | 17.60 | 18.80 | 17.60 | 18.43 | 272,268 | +0.87(+4.95%) |
Mar 04, 2022 | 19.45 | 19.86 | 17.50 | 17.56 | 402,549 | -2.12(-10.77%) |
Mar 03, 2022 | 20.12 | 20.70 | 19.38 | 19.68 | 468,212 | +0.34(+1.76%) |
Mar 02, 2022 | 19.99 | 20.44 | 19.24 | 19.34 | 423,041 | -0.48(-2.42%) |
Mar 01, 2022 | 20.78 | 21.25 | 19.52 | 19.82 | 164,613 | -0.87(-4.20%) |
Feb 28, 2022 | 20.00 | 21.11 | 19.81 | 20.69 | 204,646 | +0.47(+2.32%) |
Feb 25, 2022 | 20.19 | 20.22 | 19.25 | 20.22 | 247,840 | +0.14(+0.70%) |
Feb 24, 2022 | 17.77 | 20.19 | 17.65 | 20.08 | 307,059 | +1.03(+5.41%) |
Feb 23, 2022 | 19.80 | 20.12 | 18.94 | 19.05 | 190,592 | -0.29(-1.50%) |
Feb 22, 2022 | 19.49 | 20.27 | 18.96 | 19.34 | 213,727 | -0.50(-2.52%) |
Feb 18, 2022 | 19.84 | 0 | -0.33(-1.64%) | |||
Feb 17, 2022 | 21.41 | 21.59 | 20.06 | 20.17 | 176,163 | -1.59(-7.31%) |
Feb 16, 2022 | 21.75 | 22.08 | 21.27 | 21.76 | 154,129 | -0.15(-0.68%) |
Feb 15, 2022 | 20.99 | 21.93 | 20.63 | 21.91 | 203,135 | +1.56(+7.67%) |
Feb 14, 2022 | 20.21 | 21.23 | 19.98 | 20.35 | 207,792 | -0.05(-0.25%) |
Feb 11, 2022 | 21.12 | 22.43 | 20.06 | 20.40 | 297,861 | -0.59(-2.81%) |
Feb 10, 2022 | 21.25 | 22.61 | 20.71 | 20.99 | 327,499 | -0.69(-3.18%) |
Feb 09, 2022 | 21.02 | 22.10 | 20.85 | 21.68 | 242,971 | +0.88(+4.23%) |
Feb 08, 2022 | 20.49 | 21.00 | 19.96 | 20.80 | 173,317 | +0.48(+2.36%) |
Feb 07, 2022 | 20.25 | 21.24 | 19.76 | 20.32 | 175,377 | +0.21(+1.04%) |
Feb 04, 2022 | 19.37 | 20.53 | 18.60 | 20.11 | 206,067 | +0.81(+4.20%) |
Feb 03, 2022 | 19.54 | 19.23 | 19.30 | 240,745 | -0.79(-3.93%) | |
Feb 02, 2022 | 21.11 | 21.20 | 19.54 | 20.09 | 266,701 | -0.63(-3.04%) |
Feb 01, 2022 | 21.32 | 21.48 | 20.04 | 20.72 | 364,026 | +0.21(+1.02%) |
Jan 31, 2022 | 19.24 | 20.58 | 20.51 | 315,094 | +1.56(+8.23%) | |
Jan 28, 2022 | 18.10 | 19.19 | 17.42 | 18.95 | 340,473 | +0.98(+5.45%) |
Jan 27, 2022 | 18.78 | 19.35 | 17.88 | 17.97 | 226,478 | -0.41(-2.23%) |
Jan 26, 2022 | 19.14 | 20.47 | 18.23 | 18.38 | 388,617 | -0.20(-1.08%) |
Jan 25, 2022 | 19.20 | 20.00 | 18.11 | 18.58 | 369,157 | -1.03(-5.25%) |
Jan 24, 2022 | 18.00 | 19.68 | 17.06 | 19.61 | 648,355 | +1.27(+6.92%) |
Jan 21, 2022 | 19.21 | 19.90 | 18.22 | 18.34 | 725,454 | -1.02(-5.27%) |
Jan 20, 2022 | 19.86 | 21.72 | 19.22 | 19.36 | 415,358 | -0.25(-1.27%) |
Jan 19, 2022 | 19.99 | 21.01 | 19.49 | 19.61 | 305,637 | -0.06(-0.31%) |
Jan 18, 2022 | 20.41 | 21.32 | 19.29 | 19.67 | 473,500 | -1.03(-4.98%) |
Jan 14, 2022 | 20.70 | 0 | +0.14(+0.68%) | |||
Jan 13, 2022 | 21.46 | 21.98 | 20.37 | 20.56 | 302,462 | -0.83(-3.88%) |
Jan 12, 2022 | 22.87 | 23.50 | 21.29 | 21.39 | 196,308 | -1.18(-5.23%) |
Jan 11, 2022 | 21.44 | 22.94 | 21.39 | 22.57 | 216,826 | +0.64(+2.92%) |
Jan 10, 2022 | 21.50 | 21.94 | 20.67 | 21.93 | 244,050 | -0.13(-0.59%) |
Jan 07, 2022 | 22.09 | 23.62 | 21.61 | 22.06 | 257,582 | -0.07(-0.32%) |
Jan 06, 2022 | 21.87 | 23.08 | 21.21 | 22.13 | 344,861 | +0.69(+3.22%) |
Jan 05, 2022 | 23.20 | 23.71 | 21.40 | 21.44 | 374,152 | -1.91(-8.18%) |
Jan 04, 2022 | 24.56 | 24.56 | 22.50 | 23.35 | 350,583 | -1.14(-4.65%) |
Jan 03, 2022 | 24.00 | 24.84 | 23.80 | 24.49 | 173,767 | +0.62(+2.60%) |
Dec 31, 2021 | 25.09 | 25.66 | 23.78 | 23.87 | 142,125 | -1.18(-4.71%) |
Dec 30, 2021 | 24.16 | 26.00 | 24.12 | 25.05 | 281,843 | +0.78(+3.21%) |
Dec 29, 2021 | 24.35 | 24.50 | 23.66 | 24.27 | 174,515 | +0.05(+0.21%) |
Dec 28, 2021 | 24.70 | 25.43 | 24.20 | 24.22 | 183,246 | -0.45(-1.82%) |
Dec 27, 2021 | 24.44 | 24.83 | 23.90 | 24.67 | 141,010 | +0.14(+0.57%) |
Dec 23, 2021 | 25.11 | 25.60 | 24.45 | 24.53 | 148,523 | -0.58(-2.31%) |
Dec 22, 2021 | 25.35 | 25.94 | 24.54 | 25.11 | 199,432 | -0.21(-0.83%) |
Dec 21, 2021 | 24.68 | 25.42 | 24.35 | 25.32 | 229,558 | +1.10(+4.54%) |
Dec 20, 2021 | 24.06 | 24.80 | 23.36 | 24.22 | 296,852 | -0.72(-2.89%) |
Dec 17, 2021 | 22.29 | 25.23 | 21.98 | 24.94 | 918,637 | +2.40(+10.65%) |
Dec 16, 2021 | 23.44 | 23.72 | 22.30 | 22.54 | 475,470 | -0.60(-2.59%) |
Dec 15, 2021 | 22.25 | 23.49 | 21.66 | 23.14 | 359,050 | +0.91(+4.09%) |
Dec 14, 2021 | 22.48 | 23.02 | 21.57 | 22.23 | 241,570 | -0.38(-1.68%) |
Dec 13, 2021 | 23.24 | 23.94 | 22.55 | 22.61 | 196,021 | -0.89(-3.79%) |
Dec 10, 2021 | 23.79 | 24.49 | 23.30 | 23.50 | 162,175 | +0.18(+0.77%) |
Dec 09, 2021 | 24.20 | 24.30 | 23.20 | 23.32 | 227,661 | -0.46(-1.93%) |
Dec 08, 2021 | 23.61 | 24.33 | 22.70 | 23.78 | 153,192 | +0.14(+0.59%) |
Dec 07, 2021 | 23.46 | 24.71 | 23.34 | 23.64 | 218,584 | +1.14(+5.07%) |
Dec 06, 2021 | 21.98 | 22.68 | 20.90 | 22.50 | 241,557 | +0.68(+3.12%) |
Dec 03, 2021 | 22.94 | 22.99 | 21.46 | 21.82 | 338,693 | -0.71(-3.15%) |
Dec 02, 2021 | 22.55 | 23.64 | 21.76 | 22.53 | 333,686 | +0.04(+0.18%) |
Dec 01, 2021 | 24.77 | 24.85 | 22.39 | 22.49 | 268,396 | -1.86(-7.64%) |
Nov 30, 2021 | 23.55 | 24.48 | 23.25 | 24.35 | 267,419 | +0.54(+2.27%) |
Nov 29, 2021 | 24.04 | 24.31 | 23.02 | 23.81 | 268,000 | +0.20(+0.85%) |
Nov 26, 2021 | 23.28 | 24.06 | 23.18 | 23.61 | 135,227 | -0.74(-3.04%) |
Nov 24, 2021 | 23.42 | 24.39 | 22.60 | 24.35 | 215,279 | +1.04(+4.46%) |
Nov 23, 2021 | 23.05 | 23.56 | 22.28 | 23.31 | 350,212 | +0.01(+0.04%) |
Nov 22, 2021 | 24.61 | 24.61 | 22.94 | 23.30 | 273,697 | -1.05(-4.31%) |
Nov 19, 2021 | 24.11 | 24.59 | 24.03 | 24.35 | 160,409 | +0.28(+1.16%) |
Nov 18, 2021 | 24.89 | 24.15 | 23.95 | 24.07 | 178,571 | -0.27(-1.11%) |
Nov 17, 2021 | 25.31 | 25.31 | 24.27 | 24.34 | 126,332 | -0.80(-3.18%) |
Nov 16, 2021 | 24.50 | 25.50 | 23.70 | 25.14 | 343,666 | +0.34(+1.37%) |
Nov 15, 2021 | 25.72 | 25.86 | 24.48 | 24.80 | 183,599 | -0.56(-2.21%) |
Nov 12, 2021 | 24.96 | 25.64 | 24.75 | 25.36 | 159,074 | +0.67(+2.71%) |
Nov 11, 2021 | 25.23 | 25.23 | 24.36 | 24.69 | 154,461 | +0.04(+0.16%) |
Nov 10, 2021 | 25.58 | 24.57 | 24.65 | 212,522 | -1.05(-4.09%) | |
Nov 09, 2021 | 26.82 | 26.86 | 25.59 | 25.70 | 220,576 | -1.51(-5.55%) |
Nov 08, 2021 | 26.25 | 27.40 | 26.25 | 27.21 | 218,783 | +1.18(+4.53%) |
Nov 05, 2021 | 27.48 | 27.48 | 25.82 | 26.03 | 371,839 | -0.96(-3.56%) |
Nov 04, 2021 | 26.34 | 27.55 | 26.16 | 26.99 | 633,655 | +1.03(+3.97%) |
Nov 03, 2021 | 25.67 | 26.16 | 25.16 | 25.96 | 172,563 | +0.18(+0.70%) |
Nov 02, 2021 | 26.40 | 26.40 | 25.32 | 25.78 | 218,978 | -0.36(-1.38%) |
Nov 01, 2021 | 24.50 | 26.15 | 25.59 | 26.14 | 356,760 | +2.01(+8.33%) |
Oct 29, 2021 | 25.02 | 25.17 | 24.09 | 24.13 | 246,976 | -1.04(-4.13%) |
Oct 28, 2021 | 23.46 | 25.95 | 23.36 | 25.17 | 776,974 | +3.04(+13.74%) |
Oct 27, 2021 | 22.53 | 22.83 | 22.02 | 22.13 | 169,826 | -0.36(-1.60%) |
Oct 26, 2021 | 23.45 | 22.49 | 274,406 | -0.77(-3.31%) | ||
Oct 25, 2021 | 22.19 | 23.30 | 22.08 | 23.26 | 260,830 | +1.09(+4.92%) |
Oct 22, 2021 | 22.58 | 21.85 | 22.17 | 213,211 | -0.52(-2.29%) | |
Oct 21, 2021 | 22.38 | 23.14 | 22.33 | 22.69 | 163,302 | +0.45(+2.02%) |
Oct 20, 2021 | 23.13 | 23.33 | 22.20 | 22.24 | 204,545 | +0.15(+0.68%) |
Oct 19, 2021 | 20.81 | 22.14 | 20.55 | 22.09 | 236,796 | +1.54(+7.49%) |
Oct 18, 2021 | 20.58 | 20.89 | 20.34 | 20.55 | 95,911 | -0.18(-0.87%) |
Oct 15, 2021 | 21.02 | 21.02 | 20.30 | 20.73 | 168,351 | -0.04(-0.19%) |
Oct 14, 2021 | 20.65 | 21.11 | 20.27 | 20.77 | 286,090 | +0.46(+2.26%) |
Oct 13, 2021 | 19.88 | 20.54 | 19.84 | 20.31 | 159,162 | +0.68(+3.46%) |
Oct 12, 2021 | 19.45 | 19.97 | 19.30 | 19.63 | 118,068 | +0.28(+1.45%) |
Oct 11, 2021 | 19.35 | 19.77 | 19.15 | 19.35 | 143,083 | -0.08(-0.41%) |
Oct 08, 2021 | 20.00 | 20.22 | 19.38 | 19.43 | 155,178 | -0.37(-1.87%) |
Oct 07, 2021 | 19.69 | 20.30 | 19.60 | 19.80 | 191,125 | +0.53(+2.75%) |
Oct 06, 2021 | 18.82 | 19.50 | 18.72 | 19.27 | 143,947 | +0.13(+0.68%) |
Oct 05, 2021 | 19.03 | 19.62 | 18.86 | 19.14 | 298,273 | +0.21(+1.11%) |
Oct 04, 2021 | 19.67 | 19.72 | 18.50 | 18.93 | 343,246 | -0.74(-3.76%) |