Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 14.69 | 14.85 | 14.53 | 14.57 | 6,976 | -0.25(-1.72%) |
Aug 30, 2022 | 15.29 | 15.29 | 14.77 | 14.83 | 8,414 | -0.48(-3.15%) |
Aug 29, 2022 | 15.21 | 15.49 | 15.21 | 15.31 | 3,747 | +0.21(+1.40%) |
Aug 26, 2022 | 15.22 | 15.32 | 14.93 | 15.10 | 5,393 | -0.06(-0.40%) |
Aug 25, 2022 | 15.10 | 15.26 | 15.10 | 15.16 | 4,907 | +0.14(+0.92%) |
Aug 24, 2022 | 14.87 | 15.14 | 14.87 | 15.02 | 3,306 | +0.15(+1.03%) |
Aug 23, 2022 | 14.74 | 14.87 | 14.74 | 14.87 | 2,277 | +0.46(+3.18%) |
Aug 22, 2022 | 14.29 | 14.43 | 14.24 | 14.41 | 3,195 | -0.13(-0.93%) |
Aug 19, 2022 | 14.57 | 14.57 | 14.37 | 14.54 | 3,242 | -0.35(-2.37%) |
Aug 18, 2022 | 14.88 | 14.90 | 14.71 | 14.89 | 4,919 | -0.05(-0.33%) |
Aug 17, 2022 | 14.94 | 15.05 | 14.87 | 14.94 | 5,443 | -0.08(-0.53%) |
Aug 16, 2022 | 14.99 | 15.03 | 14.87 | 15.02 | 4,058 | -0.23(-1.52%) |
Aug 15, 2022 | 15.14 | 15.28 | 15.14 | 15.26 | 3,362 | +0.16(+1.04%) |
Aug 12, 2022 | 14.81 | 15.11 | 14.81 | 15.10 | 10,593 | +0.55(+3.75%) |
Aug 11, 2022 | 15.02 | 15.04 | 14.49 | 14.55 | 12,119 | -0.34(-2.26%) |
Aug 10, 2022 | 14.94 | 15.11 | 14.83 | 14.89 | 18,936 | +0.50(+3.50%) |
Aug 09, 2022 | 14.63 | 14.63 | 14.21 | 14.39 | 14,576 | -0.27(-1.86%) |
Aug 08, 2022 | 14.74 | 14.76 | 14.59 | 14.66 | 26,842 | +0.34(+2.37%) |
Aug 05, 2022 | 13.97 | 14.33 | 13.97 | 14.32 | 5,515 | +0.14(+0.99%) |
Aug 04, 2022 | 13.89 | 14.33 | 13.89 | 14.18 | 8,606 | +0.65(+4.81%) |
Aug 03, 2022 | 13.24 | 13.57 | 13.24 | 13.53 | 4,599 | +0.33(+2.51%) |
Aug 02, 2022 | 13.36 | 13.36 | 13.19 | 13.20 | 1,687 | -0.25(-1.83%) |
Aug 01, 2022 | 13.34 | 13.69 | 13.31 | 13.44 | 13,184 | +0.03(+0.20%) |
Jul 29, 2022 | 13.42 | 13.46 | 13.35 | 13.42 | 4,466 | -0.06(-0.47%) |
Jul 28, 2022 | 13.31 | 13.48 | 13.17 | 13.48 | 8,181 | +0.43(+3.31%) |
Jul 27, 2022 | 12.68 | 13.07 | 12.68 | 13.05 | 15,316 | +0.61(+4.94%) |
Jul 26, 2022 | 12.50 | 12.50 | 12.43 | 12.43 | 1,740 | -0.15(-1.16%) |
Jul 25, 2022 | 12.46 | 12.58 | 12.46 | 12.58 | 18,944 | +0.23(+1.84%) |
Jul 22, 2022 | 12.55 | 12.61 | 12.25 | 12.35 | 2,943 | -0.09(-0.74%) |
Jul 21, 2022 | 12.39 | 12.45 | 12.38 | 12.44 | 6,406 | -0.06(-0.51%) |
Jul 20, 2022 | 12.44 | 12.54 | 12.41 | 12.51 | 6,183 | +0.16(+1.33%) |
Jul 19, 2022 | 12.31 | 12.39 | 12.22 | 12.34 | 7,127 | +0.14(+1.12%) |
Jul 18, 2022 | 12.45 | 12.45 | 12.20 | 12.20 | 1,687 | -0.05(-0.37%) |
Jul 15, 2022 | 12.29 | 12.29 | 12.25 | 12.25 | 1,066 | +0.13(+1.05%) |
Jul 14, 2022 | 12.10 | 12.22 | 12.00 | 12.12 | 6,453 | -0.21(-1.70%) |
Jul 13, 2022 | 12.28 | 12.59 | 12.28 | 12.33 | 2,872 | -0.01(-0.09%) |
Jul 12, 2022 | 12.31 | 12.34 | 12.31 | 12.34 | 1,642 | -0.13(-1.00%) |
Jul 11, 2022 | 12.63 | 12.63 | 12.43 | 12.47 | 3,666 | -0.54(-4.14%) |
Jul 08, 2022 | 12.97 | 13.09 | 12.82 | 13.01 | 8,141 | +0.17(+1.31%) |
Jul 07, 2022 | 12.72 | 12.89 | 12.72 | 12.84 | 4,017 | +0.44(+3.57%) |
Jul 06, 2022 | 12.37 | 12.40 | 12.20 | 12.40 | 690 | +0.10(+0.82%) |
Jul 05, 2022 | 12.18 | 12.30 | 12.02 | 12.30 | 7,447 | -0.26(-2.10%) |
Jul 01, 2022 | 12.47 | 12.56 | 12.40 | 12.56 | 3,402 | -0.09(-0.72%) |
Jun 30, 2022 | 12.66 | 12.67 | 12.54 | 12.65 | 4,673 | -0.26(-2.03%) |
Jun 29, 2022 | 12.96 | 12.96 | 12.76 | 12.91 | 4,065 | +0.02(+0.19%) |
Jun 28, 2022 | 13.28 | 13.33 | 12.81 | 12.89 | 9,291 | -0.19(-1.49%) |
Jun 27, 2022 | 13.03 | 13.21 | 13.02 | 13.08 | 28,893 | +0.09(+0.71%) |
Jun 24, 2022 | 12.91 | 13.09 | 12.85 | 12.99 | 7,426 | -0.06(-0.46%) |
Jun 23, 2022 | 13.20 | 13.29 | 13.05 | 13.05 | 5,211 | -0.14(-1.09%) |
Jun 22, 2022 | 13.08 | 13.41 | 13.08 | 13.20 | 8,170 | -0.06(-0.46%) |
Jun 21, 2022 | 13.36 | 13.37 | 13.19 | 13.26 | 4,651 | -0.20(-1.46%) |
Jun 17, 2022 | 13.31 | 13.45 | 13.29 | 13.45 | 6,233 | +0.17(+1.26%) |
Jun 16, 2022 | 13.45 | 13.52 | 13.15 | 13.29 | 33,796 | -0.64(-4.59%) |
Jun 15, 2022 | 13.53 | 13.92 | 13.53 | 13.92 | 14,138 | +0.56(+4.22%) |
Jun 14, 2022 | 13.65 | 13.65 | 13.34 | 13.36 | 10,233 | -0.27(-2.00%) |
Jun 13, 2022 | 13.96 | 13.96 | 13.57 | 13.63 | 11,027 | -0.95(-6.54%) |
Jun 10, 2022 | 14.63 | 14.71 | 14.54 | 14.59 | 4,632 | -0.53(-3.50%) |
Jun 09, 2022 | 15.14 | 15.38 | 15.10 | 15.12 | 6,281 | -0.19(-1.23%) |
Jun 08, 2022 | 15.47 | 15.58 | 15.31 | 15.31 | 4,493 | -0.15(-0.96%) |
Jun 07, 2022 | 15.32 | 15.47 | 15.23 | 15.45 | 4,284 | -0.41(-2.58%) |
Jun 06, 2022 | 16.18 | 16.18 | 15.84 | 15.86 | 4,017 | -0.36(-2.20%) |
Jun 03, 2022 | 16.28 | 16.31 | 16.11 | 16.22 | 1,321 | -0.24(-1.47%) |
Jun 02, 2022 | 16.37 | 16.47 | 16.27 | 16.46 | 6,424 | +0.27(+1.67%) |
Jun 01, 2022 | 16.38 | 16.40 | 16.10 | 16.19 | 2,642 | -0.21(-1.28%) |
May 31, 2022 | 16.74 | 16.74 | 16.40 | 16.40 | 9,789 | -0.29(-1.72%) |
May 27, 2022 | 16.50 | 16.77 | 16.50 | 16.69 | 3,802 | +0.10(+0.60%) |
May 26, 2022 | 16.11 | 16.61 | 16.11 | 16.59 | 4,926 | +0.44(+2.75%) |
May 25, 2022 | 16.04 | 16.14 | 16.04 | 16.14 | 320 | +0.07(+0.46%) |
May 24, 2022 | 16.00 | 16.07 | 16.00 | 16.07 | 1,385 | -0.13(-0.80%) |
May 23, 2022 | 16.21 | 16.32 | 16.11 | 16.20 | 33,227 | +0.35(+2.19%) |
May 20, 2022 | 15.92 | 16.02 | 15.83 | 15.85 | 2,599 | +0.24(+1.57%) |
May 19, 2022 | 15.50 | 15.66 | 15.50 | 15.61 | 1,695 | +0.21(+1.36%) |
May 18, 2022 | 15.71 | 15.71 | 15.40 | 15.40 | 3,088 | -0.46(-2.87%) |
May 17, 2022 | 15.72 | 15.95 | 15.72 | 15.85 | 7,385 | +0.56(+3.68%) |
May 16, 2022 | 15.23 | 15.33 | 15.04 | 15.29 | 4,365 | +0.17(+1.13%) |
May 13, 2022 | 14.79 | 15.15 | 14.79 | 15.12 | 5,544 | +0.59(+4.08%) |
May 12, 2022 | 14.16 | 14.61 | 14.16 | 14.53 | 5,386 | +0.21(+1.49%) |
May 11, 2022 | 14.52 | 14.65 | 14.31 | 14.31 | 3,319 | -0.16(-1.08%) |
May 10, 2022 | 14.54 | 14.61 | 14.30 | 14.47 | 5,752 | +0.12(+0.82%) |
May 09, 2022 | 14.58 | 14.58 | 14.26 | 14.35 | 14,016 | -0.58(-3.89%) |
May 06, 2022 | 15.02 | 15.14 | 14.80 | 14.93 | 15,733 | -0.49(-3.19%) |
May 05, 2022 | 15.74 | 15.74 | 15.21 | 15.43 | 5,505 | -0.82(-5.05%) |
May 04, 2022 | 15.50 | 16.27 | 15.29 | 16.25 | 11,344 | +0.57(+3.63%) |
May 03, 2022 | 15.57 | 15.74 | 15.46 | 15.68 | 3,852 | +0.23(+1.50%) |
May 02, 2022 | 15.81 | 15.84 | 15.30 | 15.44 | 22,458 | -0.58(-3.63%) |
Apr 29, 2022 | 16.69 | 16.75 | 16.03 | 16.03 | 1,224 | -0.37(-2.23%) |
Apr 28, 2022 | 16.09 | 16.39 | 15.83 | 16.39 | 6,956 | +0.21(+1.29%) |
Apr 27, 2022 | 16.13 | 16.22 | 16.11 | 16.18 | 813 | +0.12(+0.74%) |
Apr 26, 2022 | 16.32 | 16.32 | 16.02 | 16.06 | 4,773 | -0.57(-3.45%) |
Apr 25, 2022 | 16.54 | 16.67 | 16.10 | 16.64 | 17,261 | -0.14(-0.84%) |
Apr 22, 2022 | 17.34 | 17.38 | 16.63 | 16.78 | 9,769 | -0.63(-3.63%) |
Apr 21, 2022 | 17.95 | 17.95 | 17.34 | 17.41 | 3,249 | -0.56(-3.09%) |
Apr 20, 2022 | 18.04 | 18.04 | 17.97 | 17.97 | 1,188 | +0.10(+0.56%) |
Apr 19, 2022 | 17.67 | 17.87 | 17.67 | 17.87 | 18,096 | +0.11(+0.62%) |
Apr 18, 2022 | 17.60 | 17.80 | 17.60 | 17.76 | 9,348 | +0.17(+0.94%) |
Apr 14, 2022 | 17.60 | 17.65 | 17.46 | 17.59 | 3,750 | -0.09(-0.52%) |
Apr 13, 2022 | 17.54 | 17.78 | 17.53 | 17.68 | 21,966 | +0.01(+0.08%) |
Apr 12, 2022 | 18.02 | 18.02 | 17.52 | 17.67 | 2,789 | +0.07(+0.38%) |
Apr 11, 2022 | 17.73 | 17.81 | 17.60 | 17.60 | 13,033 | -0.32(-1.78%) |
Apr 08, 2022 | 17.69 | 17.96 | 17.52 | 17.92 | 4,519 | -0.13(-0.70%) |
Apr 07, 2022 | 17.89 | 18.06 | 17.70 | 18.05 | 10,462 | -0.01(-0.05%) |
Apr 06, 2022 | 18.19 | 18.20 | 17.87 | 18.06 | 18,376 | -0.56(-3.03%) |
Apr 05, 2022 | 19.16 | 19.21 | 18.60 | 18.62 | 43,319 | -0.62(-3.22%) |
Apr 04, 2022 | 19.09 | 19.26 | 19.07 | 19.24 | 18,704 | +0.24(+1.25%) |
Apr 01, 2022 | 18.76 | 19.00 | 18.67 | 19.00 | 9,498 | +0.79(+4.35%) |
Mar 31, 2022 | 18.46 | 18.46 | 18.19 | 18.21 | 5,150 | -0.03(-0.15%) |
Mar 30, 2022 | 18.44 | 18.55 | 18.22 | 18.24 | 12,008 | -0.30(-1.62%) |
Mar 29, 2022 | 18.30 | 18.57 | 18.30 | 18.54 | 18,721 | +0.42(+2.29%) |
Mar 28, 2022 | 18.21 | 18.21 | 17.83 | 18.12 | 23,684 | -0.22(-1.22%) |
Mar 25, 2022 | 18.01 | 18.35 | 18.01 | 18.35 | 17,351 | +0.48(+2.70%) |
Mar 24, 2022 | 17.60 | 17.87 | 17.60 | 17.87 | 5,439 | +0.56(+3.21%) |
Mar 23, 2022 | 17.18 | 17.31 | 17.15 | 17.31 | 6,375 | +0.36(+2.15%) |
Mar 22, 2022 | 16.89 | 16.95 | 16.82 | 16.95 | 6,071 | +0.42(+2.52%) |
Mar 21, 2022 | 16.48 | 16.56 | 16.48 | 16.53 | 1,404 | +0.23(+1.41%) |
Mar 18, 2022 | 15.75 | 16.35 | 15.75 | 16.30 | 12,580 | +0.45(+2.83%) |
Mar 17, 2022 | 15.54 | 15.85 | 15.54 | 15.85 | 1,160 | +0.36(+2.30%) |
Mar 16, 2022 | 15.37 | 15.50 | 15.37 | 15.50 | 685 | +0.41(+2.74%) |
Mar 15, 2022 | 14.93 | 15.08 | 14.93 | 15.08 | 768 | -0.02(-0.16%) |
Mar 14, 2022 | 15.47 | 15.49 | 15.07 | 15.11 | 9,186 | -0.40(-2.60%) |
Mar 11, 2022 | 15.95 | 15.95 | 15.48 | 15.51 | 2,489 | -0.60(-3.71%) |
Mar 10, 2022 | 15.60 | 16.12 | 15.60 | 16.11 | 3,467 | +0.00(+0.03%) |
Mar 09, 2022 | 15.95 | 16.17 | 15.95 | 16.10 | 7,779 | +0.69(+4.50%) |
Mar 08, 2022 | 15.15 | 15.64 | 15.14 | 15.41 | 14,481 | +0.22(+1.45%) |
Mar 07, 2022 | 15.38 | 15.38 | 15.15 | 15.19 | 3,106 | -0.73(-4.57%) |
Mar 04, 2022 | 15.86 | 15.92 | 15.79 | 15.92 | 5,271 | -0.37(-2.29%) |
Mar 03, 2022 | 16.30 | 16.35 | 16.24 | 16.29 | 8,235 | +0.32(+1.99%) |
Mar 02, 2022 | 15.71 | 16.02 | 15.61 | 15.97 | 21,730 | +0.43(+2.75%) |
Mar 01, 2022 | 15.71 | 15.94 | 15.54 | 15.54 | 26,731 | -0.12(-0.76%) |
Feb 28, 2022 | 15.41 | 15.74 | 15.24 | 15.66 | 9,587 | -0.04(-0.23%) |
Feb 25, 2022 | 15.64 | 15.74 | 15.58 | 15.70 | 4,971 | -0.09(-0.58%) |
Feb 24, 2022 | 15.54 | 15.93 | 15.27 | 15.79 | 6,286 | -0.28(-1.75%) |
Feb 23, 2022 | 16.25 | 16.25 | 16.05 | 16.07 | 19,557 | +0.05(+0.34%) |
Feb 22, 2022 | 15.93 | 16.12 | 15.88 | 16.02 | 22,909 | +0.08(+0.52%) |
Feb 18, 2022 | 15.93 | 0 | -0.10(-0.63%) | |||
Feb 17, 2022 | 16.18 | 16.20 | 15.95 | 16.04 | 6,884 | -0.28(-1.73%) |
Feb 16, 2022 | 16.26 | 16.32 | 16.20 | 16.32 | 23,191 | +0.15(+0.93%) |
Feb 15, 2022 | 16.05 | 16.17 | 16.05 | 16.17 | 17,991 | +0.50(+3.17%) |
Feb 14, 2022 | 15.74 | 15.78 | 15.67 | 15.67 | 14,811 | +0.02(+0.12%) |
Feb 11, 2022 | 16.11 | 16.12 | 15.54 | 15.65 | 8,148 | -0.12(-0.78%) |
Feb 10, 2022 | 15.78 | 16.14 | 15.76 | 15.78 | 15,548 | -0.07(-0.43%) |
Feb 09, 2022 | 15.65 | 15.94 | 15.65 | 15.85 | 8,029 | +0.18(+1.17%) |
Feb 08, 2022 | 15.56 | 15.66 | 15.54 | 15.66 | 12,053 | +0.02(+0.15%) |
Feb 07, 2022 | 15.52 | 15.64 | 15.52 | 15.64 | 7,057 | +0.12(+0.76%) |
Feb 04, 2022 | 15.46 | 15.52 | 15.30 | 15.52 | 21,205 | -0.29(-1.83%) |
Feb 03, 2022 | 15.77 | 15.90 | 15.71 | 15.81 | 40,653 | -0.19(-1.16%) |
Feb 02, 2022 | 16.15 | 16.16 | 15.86 | 16.00 | 13,852 | -0.19(-1.16%) |
Feb 01, 2022 | 16.15 | 16.19 | 16.00 | 16.19 | 28,543 | +0.08(+0.48%) |
Jan 31, 2022 | 15.69 | 16.13 | 16.11 | 14,914 | +0.66(+4.24%) | |
Jan 28, 2022 | 15.37 | 15.45 | 15.20 | 15.45 | 14,170 | +0.08(+0.53%) |
Jan 27, 2022 | 15.46 | 15.50 | 15.36 | 15.37 | 6,932 | +0.25(+1.67%) |
Jan 26, 2022 | 15.18 | 15.49 | 15.08 | 15.12 | 15,695 | +0.11(+0.75%) |
Jan 25, 2022 | 14.63 | 15.02 | 14.50 | 15.01 | 6,440 | +0.49(+3.39%) |
Jan 24, 2022 | 14.38 | 14.53 | 14.13 | 14.52 | 37,739 | -0.28(-1.92%) |
Jan 21, 2022 | 15.00 | 15.00 | 14.75 | 14.80 | 19,421 | -0.05(-0.36%) |
Jan 20, 2022 | 14.79 | 15.07 | 14.79 | 14.85 | 59,137 | +0.40(+2.77%) |
Jan 19, 2022 | 14.31 | 14.47 | 14.31 | 14.45 | 36,120 | +0.56(+4.06%) |
Jan 18, 2022 | 14.16 | 14.16 | 13.88 | 13.89 | 13,772 | -0.33(-2.31%) |
Jan 14, 2022 | 14.22 | 0 | +0.11(+0.81%) | |||
Jan 13, 2022 | 14.22 | 14.22 | 14.08 | 14.10 | 4,085 | -0.07(-0.51%) |
Jan 12, 2022 | 14.04 | 14.20 | 14.03 | 14.18 | 9,217 | +0.44(+3.21%) |
Jan 11, 2022 | 13.55 | 13.73 | 13.53 | 13.73 | 13,022 | +0.44(+3.29%) |
Jan 10, 2022 | 13.44 | 13.44 | 13.14 | 13.30 | 12,579 | -0.18(-1.35%) |
Jan 07, 2022 | 13.46 | 13.59 | 13.46 | 13.48 | 8,646 | +0.12(+0.89%) |
Jan 06, 2022 | 13.33 | 13.49 | 13.23 | 13.36 | 18,983 | +0.00(+0.00%) |
Jan 05, 2022 | 13.86 | 14.06 | 13.36 | 13.36 | 41,769 | -0.66(-4.68%) |
Jan 04, 2022 | 14.10 | 14.28 | 13.97 | 14.02 | 39,032 | -0.28(-1.97%) |
Jan 03, 2022 | 14.49 | 14.49 | 14.30 | 14.30 | 26,838 | -0.67(-4.50%) |
Dec 31, 2021 | 14.93 | 15.05 | 14.83 | 14.97 | 17,271 | +0.12(+0.80%) |
Dec 30, 2021 | 14.66 | 14.94 | 14.66 | 14.85 | 9,832 | +0.46(+3.19%) |
Dec 29, 2021 | 14.63 | 14.65 | 14.35 | 14.39 | 10,839 | -0.28(-1.89%) |
Dec 28, 2021 | 14.53 | 14.67 | 14.50 | 14.67 | 4,632 | +0.15(+1.07%) |
Dec 27, 2021 | 14.47 | 14.54 | 14.32 | 14.52 | 35,099 | +0.29(+2.05%) |
Dec 23, 2021 | 14.14 | 14.24 | 14.06 | 14.23 | 17,719 | -0.06(-0.45%) |
Dec 22, 2021 | 13.94 | 14.33 | 13.94 | 14.29 | 16,412 | +0.22(+1.55%) |
Dec 21, 2021 | 13.92 | 14.13 | 13.92 | 14.07 | 20,564 | +0.01(+0.06%) |
Dec 20, 2021 | 14.23 | 14.25 | 14.02 | 14.06 | 19,911 | -0.39(-2.72%) |
Dec 17, 2021 | 14.13 | 14.52 | 14.13 | 14.45 | 17,354 | +0.04(+0.24%) |
Dec 16, 2021 | 14.61 | 14.61 | 14.40 | 14.42 | 10,028 | -0.09(-0.64%) |
Dec 15, 2021 | 14.28 | 14.53 | 14.15 | 14.51 | 7,694 | +0.15(+1.03%) |
Dec 14, 2021 | 14.71 | 14.76 | 14.37 | 14.37 | 12,829 | -0.44(-2.99%) |
Dec 13, 2021 | 15.20 | 15.20 | 14.81 | 14.81 | 8,390 | -0.35(-2.31%) |
Dec 10, 2021 | 15.02 | 15.19 | 15.02 | 15.16 | 18,167 | +0.29(+1.94%) |
Dec 09, 2021 | 15.16 | 15.16 | 14.86 | 14.87 | 6,932 | -0.43(-2.82%) |
Dec 08, 2021 | 15.20 | 15.30 | 15.08 | 15.30 | 5,271 | +0.60(+4.08%) |
Dec 07, 2021 | 14.71 | 14.78 | 14.67 | 14.70 | 5,052 | +0.25(+1.71%) |
Dec 06, 2021 | 14.49 | 14.54 | 14.40 | 14.45 | 13,749 | +0.12(+0.86%) |
Dec 03, 2021 | 14.55 | 14.55 | 14.13 | 14.33 | 10,361 | +0.30(+2.14%) |
Dec 02, 2021 | 13.88 | 14.12 | 13.88 | 14.03 | 7,228 | +0.35(+2.58%) |
Dec 01, 2021 | 14.34 | 14.34 | 13.68 | 13.68 | 3,280 | -0.43(-3.04%) |
Nov 30, 2021 | 14.31 | 14.34 | 13.79 | 14.11 | 13,831 | -0.27(-1.87%) |
Nov 29, 2021 | 14.55 | 14.56 | 14.31 | 14.38 | 12,900 | -0.19(-1.30%) |
Nov 26, 2021 | 14.50 | 14.57 | 14.33 | 14.56 | 9,761 | -0.15(-1.01%) |
Nov 24, 2021 | 14.71 | 14.86 | 14.68 | 14.71 | 9,582 | +0.07(+0.50%) |
Nov 23, 2021 | 14.60 | 14.71 | 14.37 | 14.64 | 69,442 | -0.07(-0.51%) |
Nov 22, 2021 | 15.16 | 15.16 | 14.71 | 14.71 | 9,278 | -0.30(-2.03%) |
Nov 19, 2021 | 15.28 | 15.39 | 15.02 | 15.02 | 8,996 | +0.05(+0.35%) |
Nov 18, 2021 | 15.10 | 15.11 | 14.95 | 14.97 | 7,331 | -0.04(-0.24%) |
Nov 17, 2021 | 15.36 | 15.36 | 14.87 | 15.00 | 6,350 | -0.42(-2.69%) |
Nov 16, 2021 | 15.58 | 15.65 | 15.38 | 15.42 | 14,863 | -0.59(-3.70%) |
Nov 15, 2021 | 16.06 | 16.06 | 16.00 | 16.01 | 2,305 | +0.02(+0.11%) |
Nov 12, 2021 | 16.28 | 16.28 | 15.99 | 15.99 | 17,203 | -0.49(-2.95%) |
Nov 11, 2021 | 16.25 | 16.64 | 16.25 | 16.48 | 25,525 | +0.61(+3.84%) |
Nov 10, 2021 | 16.10 | 15.87 | 9,994 | +0.16(+1.01%) | ||
Nov 09, 2021 | 15.62 | 15.89 | 15.62 | 15.71 | 13,486 | +0.31(+2.01%) |
Nov 08, 2021 | 15.48 | 15.48 | 15.30 | 15.40 | 5,017 | -0.09(-0.58%) |
Nov 05, 2021 | 15.45 | 15.58 | 15.35 | 15.49 | 8,825 | +0.45(+3.00%) |
Nov 04, 2021 | 15.22 | 15.43 | 14.95 | 15.04 | 10,928 | -0.30(-1.96%) |
Nov 03, 2021 | 14.80 | 15.41 | 14.79 | 15.34 | 16,423 | +0.72(+4.89%) |
Nov 02, 2021 | 14.83 | 14.83 | 14.53 | 14.62 | 9,164 | -0.26(-1.78%) |
Nov 01, 2021 | 14.82 | 14.89 | 14.74 | 14.89 | 919 | +0.34(+2.37%) |
Oct 29, 2021 | 14.83 | 14.83 | 14.47 | 14.54 | 4,893 | -0.26(-1.76%) |
Oct 28, 2021 | 15.08 | 15.13 | 14.77 | 14.80 | 26,991 | -0.44(-2.87%) |
Oct 27, 2021 | 15.39 | 15.44 | 15.12 | 15.24 | 6,058 | +0.09(+0.58%) |
Oct 26, 2021 | 15.61 | 15.15 | 50,894 | -0.62(-3.92%) | ||
Oct 25, 2021 | 15.38 | 15.88 | 15.22 | 15.77 | 34,937 | +0.63(+4.14%) |
Oct 22, 2021 | 15.11 | 15.19 | 14.29 | 15.14 | 53,262 | -0.24(-1.55%) |
Oct 21, 2021 | 15.94 | 16.02 | 15.25 | 15.38 | 48,674 | -0.98(-5.99%) |
Oct 20, 2021 | 16.48 | 16.55 | 16.32 | 16.36 | 7,596 | -0.02(-0.11%) |
Oct 19, 2021 | 16.88 | 16.88 | 16.24 | 16.38 | 8,423 | -0.82(-4.77%) |
Oct 18, 2021 | 17.03 | 17.26 | 16.97 | 17.20 | 6,123 | -0.15(-0.87%) |
Oct 15, 2021 | 17.04 | 17.40 | 17.04 | 17.35 | 1,604 | +0.42(+2.45%) |
Oct 14, 2021 | 17.07 | 17.07 | 16.83 | 16.94 | 2,202 | -0.06(-0.34%) |
Oct 13, 2021 | 16.73 | 17.05 | 16.66 | 16.99 | 136,792 | +0.50(+3.04%) |
Oct 12, 2021 | 16.50 | 16.50 | 16.49 | 16.49 | 411 | -0.01(-0.09%) |
Oct 11, 2021 | 16.62 | 16.71 | 16.49 | 16.51 | 7,049 | -0.19(-1.14%) |
Oct 08, 2021 | 16.51 | 16.86 | 16.51 | 16.70 | 5,736 | +0.44(+2.72%) |
Oct 07, 2021 | 16.34 | 16.36 | 16.26 | 16.26 | 9,652 | -0.07(-0.44%) |
Oct 06, 2021 | 15.99 | 16.35 | 15.88 | 16.33 | 9,854 | -0.07(-0.42%) |
Oct 05, 2021 | 16.59 | 16.64 | 16.35 | 16.40 | 7,237 | -0.30(-1.80%) |
Oct 04, 2021 | 17.23 | 17.23 | 16.64 | 16.70 | 5,140 | -0.77(-4.43%) |
Oct 01, 2021 | 17.15 | 17.51 | 17.15 | 17.47 | 12,379 | +0.61(+3.59%) |
Sep 30, 2021 | 17.10 | 17.10 | 16.85 | 16.86 | 8,172 | -0.17(-0.99%) |
Sep 29, 2021 | 16.97 | 17.22 | 16.94 | 17.03 | 9,119 | +0.02(+0.11%) |
Sep 28, 2021 | 17.47 | 17.47 | 16.99 | 17.02 | 7,399 | -0.74(-4.15%) |
Sep 27, 2021 | 17.92 | 17.93 | 17.56 | 17.75 | 19,674 | -0.19(-1.08%) |
Sep 24, 2021 | 17.78 | 17.96 | 17.76 | 17.95 | 1,727 | -0.09(-0.48%) |
Sep 23, 2021 | 18.21 | 18.22 | 18.00 | 18.03 | 46,047 | +0.02(+0.12%) |
Sep 22, 2021 | 17.88 | 18.07 | 17.83 | 18.01 | 1,166 | +0.27(+1.50%) |
Sep 21, 2021 | 17.48 | 17.84 | 17.45 | 17.75 | 14,918 | +0.43(+2.49%) |
Sep 20, 2021 | 17.60 | 17.61 | 17.08 | 17.32 | 25,664 | -0.72(-3.97%) |
Sep 17, 2021 | 17.99 | 18.05 | 17.85 | 18.03 | 5,462 | -0.41(-2.20%) |
Sep 16, 2021 | 18.43 | 18.44 | 18.31 | 18.44 | 7,616 | -0.08(-0.43%) |
Sep 15, 2021 | 18.43 | 18.52 | 18.31 | 18.52 | 7,542 | +0.01(+0.07%) |
Sep 14, 2021 | 18.82 | 18.89 | 18.45 | 18.50 | 3,274 | -0.13(-0.69%) |
Sep 13, 2021 | 18.31 | 18.70 | 18.31 | 18.63 | 3,735 | +0.62(+3.43%) |
Sep 10, 2021 | 18.55 | 18.55 | 18.01 | 18.01 | 5,149 | -0.19(-1.02%) |
Sep 09, 2021 | 17.65 | 18.28 | 17.45 | 18.20 | 17,924 | +0.59(+3.33%) |
Sep 08, 2021 | 18.52 | 18.52 | 17.60 | 17.61 | 11,347 | -1.14(-6.09%) |
Sep 07, 2021 | 18.81 | 19.09 | 18.74 | 18.75 | 30,335 | +0.20(+1.07%) |
Sep 03, 2021 | 18.72 | 18.72 | 18.54 | 18.56 | 9,222 | -0.18(-0.96%) |
Sep 02, 2021 | 19.05 | 19.07 | 18.63 | 18.74 | 7,752 | -0.32(-1.67%) |