Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 8.340 | 8.440 | 8.220 | 8.420 | 11,298,046 | +0.05(+0.60%) |
Jul 28, 2022 | 8.430 | 8.450 | 8.110 | 8.370 | 15,330,201 | -0.03(-0.36%) |
Jul 27, 2022 | 8.320 | 8.430 | 8.180 | 8.400 | 9,301,454 | +0.29(+3.58%) |
Jul 26, 2022 | 8.300 | 8.390 | 8.090 | 8.110 | 8,130,861 | -0.33(-3.91%) |
Jul 25, 2022 | 8.470 | 8.525 | 8.290 | 8.440 | 6,848,442 | +0.07(+0.84%) |
Jul 22, 2022 | 8.660 | 8.700 | 8.330 | 8.370 | 7,748,628 | -0.24(-2.79%) |
Jul 21, 2022 | 8.710 | 8.720 | 8.450 | 8.610 | 10,435,307 | -0.26(-2.93%) |
Jul 20, 2022 | 8.690 | 8.940 | 8.590 | 8.870 | 13,776,976 | +0.19(+2.19%) |
Jul 19, 2022 | 8.390 | 8.690 | 8.370 | 8.680 | 8,914,576 | +0.46(+5.60%) |
Jul 18, 2022 | 8.250 | 8.550 | 8.160 | 8.220 | 9,832,150 | +0.12(+1.48%) |
Jul 15, 2022 | 8.050 | 8.205 | 7.870 | 8.100 | 12,641,863 | +0.19(+2.40%) |
Jul 14, 2022 | 8.050 | 8.175 | 7.890 | 7.910 | 8,899,590 | -0.21(-2.59%) |
Jul 13, 2022 | 8.050 | 8.135 | 7.870 | 8.120 | 12,477,237 | -0.16(-1.93%) |
Jul 12, 2022 | 8.000 | 8.490 | 8.000 | 8.280 | 13,201,191 | +0.24(+2.99%) |
Jul 11, 2022 | 8.170 | 8.230 | 7.960 | 8.040 | 8,140,012 | -0.17(-2.07%) |
Jul 08, 2022 | 8.450 | 8.485 | 8.180 | 8.210 | 10,201,506 | -0.19(-2.26%) |
Jul 07, 2022 | 8.360 | 8.480 | 8.294 | 8.400 | 8,193,193 | +0.09(+1.08%) |
Jul 06, 2022 | 8.520 | 8.660 | 8.235 | 8.310 | 9,048,692 | -0.26(-3.03%) |
Jul 05, 2022 | 8.330 | 8.570 | 8.060 | 8.570 | 10,429,036 | +0.04(+0.47%) |
Jul 01, 2022 | 8.430 | 8.615 | 8.250 | 8.530 | 8,206,691 | +0.16(+1.91%) |
Jun 30, 2022 | 8.700 | 8.740 | 8.250 | 8.370 | 11,028,854 | -0.59(-6.58%) |
Jun 29, 2022 | 8.710 | 9.057 | 8.560 | 8.960 | 14,767,487 | +0.23(+2.63%) |
Jun 28, 2022 | 8.870 | 9.170 | 8.671 | 8.730 | 9,025,277 | -0.03(-0.34%) |
Jun 27, 2022 | 8.755 | 8.850 | 8.640 | 8.760 | 16,400,288 | +0.14(+1.62%) |
Jun 24, 2022 | 8.150 | 8.670 | 8.065 | 8.620 | 13,821,652 | +0.47(+5.77%) |
Jun 23, 2022 | 8.350 | 8.380 | 8.050 | 8.150 | 11,626,920 | -0.17(-2.04%) |
Jun 22, 2022 | 8.300 | 8.540 | 8.290 | 8.320 | 7,375,604 | -0.08(-0.95%) |
Jun 21, 2022 | 8.680 | 8.700 | 8.370 | 8.400 | 8,841,560 | -0.14(-1.64%) |
Jun 17, 2022 | 8.250 | 8.580 | 8.095 | 8.540 | 12,184,569 | +0.43(+5.30%) |
Jun 16, 2022 | 8.370 | 8.415 | 7.990 | 8.110 | 9,967,525 | -0.52(-6.03%) |
Jun 15, 2022 | 8.660 | 8.810 | 8.453 | 8.630 | 10,642,357 | +0.14(+1.65%) |
Jun 14, 2022 | 8.540 | 8.650 | 8.200 | 8.490 | 9,575,826 | +0.04(+0.47%) |
Jun 13, 2022 | 9.250 | 9.290 | 8.410 | 8.450 | 15,413,173 | -1.09(-11.43%) |
Jun 10, 2022 | 9.690 | 10.01 | 9.470 | 9.540 | 12,932,705 | -0.33(-3.34%) |
Jun 09, 2022 | 10.28 | 10.28 | 9.850 | 9.870 | 9,135,049 | -0.36(-3.52%) |
Jun 08, 2022 | 10.53 | 10.64 | 10.19 | 10.23 | 7,635,268 | -0.45(-4.21%) |
Jun 07, 2022 | 10.56 | 10.74 | 10.44 | 10.68 | 6,455,990 | -0.01(-0.09%) |
Jun 06, 2022 | 10.69 | 10.74 | 10.34 | 10.69 | 9,433,816 | +0.22(+2.10%) |
Jun 03, 2022 | 10.42 | 10.55 | 10.18 | 10.47 | 5,660,191 | -0.06(-0.57%) |
Jun 02, 2022 | 10.27 | 10.58 | 10.23 | 10.53 | 5,849,769 | +0.29(+2.83%) |
Jun 01, 2022 | 10.81 | 10.93 | 10.18 | 10.24 | 11,320,869 | -0.50(-4.66%) |
May 31, 2022 | 10.68 | 10.97 | 10.52 | 10.74 | 10,265,623 | -0.10(-0.92%) |
May 27, 2022 | 10.72 | 10.95 | 10.68 | 10.84 | 8,101,866 | +0.23(+2.17%) |
May 26, 2022 | 10.50 | 10.84 | 10.48 | 10.61 | 12,241,695 | +0.35(+3.41%) |
May 25, 2022 | 9.830 | 10.31 | 9.820 | 10.26 | 7,408,863 | +0.43(+4.37%) |
May 24, 2022 | 10.01 | 10.04 | 9.672 | 9.830 | 8,972,127 | -0.40(-3.91%) |
May 23, 2022 | 10.32 | 10.36 | 10.00 | 10.23 | 8,293,847 | +0.04(+0.39%) |
May 20, 2022 | 10.35 | 10.49 | 9.910 | 10.19 | 7,893,046 | -0.06(-0.59%) |
May 19, 2022 | 9.830 | 10.45 | 9.830 | 10.25 | 10,742,854 | +0.33(+3.33%) |
May 18, 2022 | 10.05 | 10.26 | 9.880 | 9.920 | 9,369,253 | -0.30(-2.94%) |
May 17, 2022 | 9.770 | 10.26 | 9.770 | 10.22 | 11,246,924 | +0.77(+8.15%) |
May 16, 2022 | 9.900 | 9.929 | 9.440 | 9.450 | 15,016,313 | -0.61(-6.06%) |
May 13, 2022 | 9.760 | 10.07 | 9.760 | 10.06 | 10,651,558 | +0.48(+5.01%) |
May 12, 2022 | 9.490 | 9.810 | 9.220 | 9.580 | 11,638,225 | -0.02(-0.21%) |
May 11, 2022 | 10.02 | 10.21 | 9.550 | 9.600 | 11,313,170 | -0.44(-4.38%) |
May 10, 2022 | 9.980 | 10.23 | 9.775 | 10.04 | 9,331,509 | +0.16(+1.62%) |
May 09, 2022 | 10.37 | 10.55 | 9.820 | 9.880 | 11,824,383 | -0.74(-6.97%) |
May 06, 2022 | 10.91 | 10.93 | 10.47 | 10.62 | 11,880,955 | -0.34(-3.10%) |
May 05, 2022 | 11.24 | 11.35 | 10.87 | 10.96 | 10,240,358 | -0.50(-4.36%) |
May 04, 2022 | 11.24 | 11.48 | 10.93 | 11.46 | 9,596,925 | +0.09(+0.79%) |
May 03, 2022 | 11.36 | 11.47 | 11.11 | 11.37 | 9,643,180 | +0.07(+0.62%) |
May 02, 2022 | 11.00 | 11.34 | 10.82 | 11.30 | 12,420,676 | +0.29(+2.63%) |
Apr 29, 2022 | 11.35 | 11.59 | 10.99 | 11.01 | 8,612,386 | -0.40(-3.51%) |
Apr 28, 2022 | 11.44 | 11.48 | 10.88 | 11.41 | 12,572,217 | +0.18(+1.60%) |
Apr 27, 2022 | 11.23 | 11.32 | 10.91 | 11.23 | 15,977,652 | -0.34(-2.94%) |
Apr 26, 2022 | 12.51 | 12.54 | 11.55 | 11.57 | 22,948,308 | -1.49(-11.41%) |
Apr 25, 2022 | 12.77 | 13.07 | 12.50 | 13.06 | 13,723,896 | +0.19(+1.48%) |
Apr 22, 2022 | 13.40 | 13.71 | 12.81 | 12.87 | 11,548,899 | -0.66(-4.88%) |
Apr 21, 2022 | 13.75 | 14.07 | 13.39 | 13.53 | 19,823,576 | +0.48(+3.68%) |
Apr 20, 2022 | 13.12 | 13.31 | 12.97 | 13.05 | 9,489,413 | +0.02(+0.15%) |
Apr 19, 2022 | 12.77 | 13.23 | 12.74 | 13.03 | 10,124,665 | +0.37(+2.92%) |
Apr 18, 2022 | 12.64 | 12.80 | 12.47 | 12.66 | 6,331,031 | -0.12(-0.94%) |
Apr 14, 2022 | 12.77 | 12.98 | 12.54 | 12.78 | 10,297,522 | +0.08(+0.63%) |
Apr 13, 2022 | 12.43 | 12.75 | 12.34 | 12.70 | 15,400,201 | +0.53(+4.35%) |
Apr 12, 2022 | 12.16 | 12.26 | 11.88 | 12.17 | 10,730,680 | +0.14(+1.16%) |
Apr 11, 2022 | 11.85 | 12.35 | 11.72 | 12.03 | 9,907,846 | +0.13(+1.09%) |
Apr 08, 2022 | 12.16 | 12.19 | 11.80 | 11.90 | 16,315,000 | -0.19(-1.57%) |
Apr 07, 2022 | 12.47 | 12.55 | 11.77 | 12.09 | 24,874,904 | -0.36(-2.89%) |
Apr 06, 2022 | 13.03 | 13.07 | 12.33 | 12.45 | 35,387,396 | -1.19(-8.72%) |
Apr 05, 2022 | 14.69 | 14.72 | 13.32 | 13.64 | 31,082,530 | -1.04(-7.08%) |
Apr 04, 2022 | 14.71 | 14.80 | 14.48 | 14.68 | 6,937,359 | -0.12(-0.81%) |
Apr 01, 2022 | 15.02 | 15.19 | 14.77 | 14.80 | 6,628,915 | -0.15(-1.00%) |
Mar 31, 2022 | 14.90 | 15.22 | 14.78 | 14.95 | 7,313,069 | +0.12(+0.81%) |
Mar 30, 2022 | 14.86 | 15.10 | 14.79 | 14.83 | 4,690,519 | -0.20(-1.33%) |
Mar 29, 2022 | 15.09 | 15.26 | 14.93 | 15.03 | 6,976,075 | +0.38(+2.59%) |
Mar 28, 2022 | 14.72 | 14.78 | 14.32 | 14.65 | 5,363,105 | +0.09(+0.62%) |
Mar 25, 2022 | 14.48 | 14.84 | 14.42 | 14.56 | 8,771,693 | +0.12(+0.83%) |
Mar 24, 2022 | 14.32 | 14.50 | 14.09 | 14.44 | 8,625,755 | +0.24(+1.69%) |
Mar 23, 2022 | 14.17 | 14.34 | 14.15 | 14.20 | 5,444,883 | -0.16(-1.11%) |
Mar 22, 2022 | 14.20 | 14.51 | 14.19 | 14.36 | 6,563,351 | +0.26(+1.84%) |
Mar 21, 2022 | 14.32 | 14.38 | 14.02 | 14.10 | 7,197,647 | -0.49(-3.36%) |
Mar 18, 2022 | 14.20 | 14.64 | 14.12 | 14.59 | 9,232,233 | +0.23(+1.60%) |
Mar 17, 2022 | 14.17 | 14.41 | 13.98 | 14.36 | 8,119,744 | -0.21(-1.44%) |
Mar 16, 2022 | 13.90 | 14.58 | 13.90 | 14.57 | 11,372,136 | +0.90(+6.58%) |
Mar 15, 2022 | 13.30 | 13.90 | 13.25 | 13.67 | 11,605,997 | +0.92(+7.22%) |
Mar 14, 2022 | 12.62 | 13.01 | 12.46 | 12.75 | 9,031,438 | +0.16(+1.27%) |
Mar 11, 2022 | 13.00 | 13.07 | 12.56 | 12.59 | 6,915,508 | -0.15(-1.18%) |
Mar 10, 2022 | 12.36 | 12.74 | 7,811,781 | +0.02(+0.16%) | ||
Mar 09, 2022 | 12.69 | 13.04 | 12.40 | 12.72 | 14,625,682 | +0.77(+6.44%) |
Mar 08, 2022 | 11.85 | 12.56 | 11.37 | 11.95 | 14,138,495 | +0.47(+4.14%) |
Mar 07, 2022 | 12.98 | 13.18 | 11.42 | 11.47 | 17,489,676 | -1.74(-13.13%) |
Mar 04, 2022 | 13.55 | 13.62 | 13.00 | 13.21 | 9,582,902 | -0.56(-4.07%) |
Mar 03, 2022 | 14.61 | 14.71 | 13.70 | 13.77 | 10,316,688 | -0.69(-4.77%) |
Mar 02, 2022 | 14.55 | 14.71 | 14.18 | 14.46 | 7,033,711 | +0.07(+0.49%) |
Mar 01, 2022 | 15.09 | 15.13 | 14.19 | 14.39 | 10,183,806 | -0.88(-5.76%) |
Feb 28, 2022 | 15.22 | 15.50 | 14.89 | 15.27 | 8,129,258 | -0.25(-1.61%) |
Feb 25, 2022 | 15.22 | 15.64 | 15.24 | 15.52 | 6,252,751 | +0.38(+2.51%) |
Feb 24, 2022 | 14.06 | 15.20 | 13.96 | 15.14 | 10,022,640 | +0.24(+1.61%) |
Feb 23, 2022 | 15.51 | 15.57 | 14.88 | 14.90 | 5,395,812 | -0.40(-2.61%) |
Feb 22, 2022 | 15.25 | 15.65 | 15.13 | 15.30 | 5,998,686 | -0.20(-1.29%) |
Feb 18, 2022 | 15.50 | 0 | -0.28(-1.77%) | |||
Feb 17, 2022 | 15.89 | 16.08 | 15.68 | 15.78 | 5,307,063 | -0.41(-2.53%) |
Feb 16, 2022 | 15.96 | 16.39 | 15.83 | 16.19 | 8,606,686 | +0.16(+1.00%) |
Feb 15, 2022 | 15.66 | 16.24 | 15.59 | 16.03 | 8,882,282 | +0.92(+6.09%) |
Feb 14, 2022 | 15.29 | 15.70 | 14.99 | 15.11 | 8,377,113 | -0.07(-0.46%) |
Feb 11, 2022 | 15.92 | 16.14 | 15.03 | 15.18 | 12,286,260 | -0.70(-4.41%) |
Feb 10, 2022 | 15.73 | 16.22 | 15.70 | 15.88 | 6,753,500 | +0.02(+0.13%) |
Feb 09, 2022 | 15.82 | 16.15 | 15.75 | 15.86 | 9,120,421 | +0.22(+1.41%) |
Feb 08, 2022 | 15.15 | 15.67 | 15.00 | 15.64 | 8,220,209 | +0.64(+4.27%) |
Feb 07, 2022 | 14.80 | 15.25 | 14.79 | 15.00 | 7,815,277 | +0.52(+3.59%) |
Feb 04, 2022 | 14.34 | 14.56 | 14.02 | 14.48 | 7,837,289 | +0.06(+0.42%) |
Feb 03, 2022 | 14.60 | 14.41 | 14.42 | 5,066,527 | -0.31(-2.10%) | |
Feb 02, 2022 | 14.91 | 14.95 | 14.53 | 14.73 | 5,324,258 | -0.14(-0.94%) |
Feb 01, 2022 | 14.68 | 14.96 | 14.56 | 14.87 | 6,792,505 | +0.24(+1.64%) |
Jan 31, 2022 | 13.74 | 14.64 | 14.63 | 11,891,724 | +0.73(+5.25%) | |
Jan 28, 2022 | 13.85 | 13.92 | 13.30 | 13.90 | 11,284,265 | +0.02(+0.14%) |
Jan 27, 2022 | 13.79 | 14.25 | 13.59 | 13.88 | 11,016,222 | +0.37(+2.74%) |
Jan 26, 2022 | 13.96 | 14.13 | 13.47 | 13.51 | 10,573,614 | -0.22(-1.60%) |
Jan 25, 2022 | 13.50 | 13.87 | 13.44 | 13.73 | 7,038,798 | -0.04(-0.29%) |
Jan 24, 2022 | 13.35 | 13.78 | 12.95 | 13.77 | 10,991,327 | +0.00(+0.00%) |
Jan 21, 2022 | 14.27 | 14.28 | 13.70 | 13.77 | 10,098,260 | -0.54(-3.77%) |
Jan 20, 2022 | 14.51 | 14.79 | 14.29 | 14.31 | 6,462,556 | -0.09(-0.62%) |
Jan 19, 2022 | 14.73 | 14.80 | 14.39 | 14.40 | 5,238,228 | -0.32(-2.17%) |
Jan 18, 2022 | 14.68 | 15.04 | 14.63 | 14.72 | 5,483,552 | -0.12(-0.81%) |
Jan 14, 2022 | 14.84 | 0 | -0.28(-1.85%) | |||
Jan 13, 2022 | 14.91 | 15.52 | 14.83 | 15.12 | 8,035,767 | +0.45(+3.07%) |
Jan 12, 2022 | 14.93 | 14.96 | 14.55 | 14.67 | 7,519,603 | -0.26(-1.74%) |
Jan 11, 2022 | 14.63 | 15.07 | 14.57 | 14.93 | 5,672,956 | +0.30(+2.05%) |
Jan 10, 2022 | 15.06 | 15.28 | 14.57 | 14.63 | 8,293,195 | -0.48(-3.18%) |
Jan 07, 2022 | 14.89 | 15.36 | 14.81 | 15.11 | 10,920,833 | +0.41(+2.79%) |
Jan 06, 2022 | 14.90 | 15.05 | 14.55 | 14.70 | 6,257,362 | +0.02(+0.14%) |
Jan 05, 2022 | 14.80 | 15.11 | 14.67 | 14.68 | 9,189,755 | -0.04(-0.27%) |
Jan 04, 2022 | 14.91 | 15.01 | 14.58 | 14.72 | 8,619,062 | +0.02(+0.14%) |
Jan 03, 2022 | 14.32 | 14.91 | 14.31 | 14.70 | 7,216,809 | +0.46(+3.23%) |
Dec 31, 2021 | 14.24 | 14.35 | 14.18 | 14.24 | 5,776,159 | +0.00(+0.00%) |
Dec 30, 2021 | 14.28 | 14.50 | 14.22 | 14.24 | 6,177,741 | -0.14(-0.97%) |
Dec 29, 2021 | 14.50 | 14.62 | 14.33 | 14.38 | 5,895,600 | -0.30(-2.04%) |
Dec 28, 2021 | 14.50 | 14.90 | 14.46 | 14.68 | 5,639,056 | +0.12(+0.82%) |
Dec 27, 2021 | 14.27 | 14.69 | 14.22 | 14.56 | 5,484,511 | -0.11(-0.75%) |
Dec 23, 2021 | 14.85 | 14.89 | 14.56 | 14.67 | 7,348,909 | +0.03(+0.20%) |
Dec 22, 2021 | 14.56 | 14.75 | 14.32 | 14.64 | 5,336,400 | +0.12(+0.83%) |
Dec 21, 2021 | 13.79 | 14.60 | 13.77 | 14.52 | 8,285,390 | +0.87(+6.37%) |
Dec 20, 2021 | 13.58 | 13.94 | 13.47 | 13.65 | 6,959,879 | -0.26(-1.87%) |
Dec 17, 2021 | 13.68 | 14.12 | 13.49 | 13.91 | 10,616,280 | +0.30(+2.20%) |
Dec 16, 2021 | 14.10 | 14.23 | 13.59 | 13.61 | 6,633,572 | -0.51(-3.61%) |
Dec 15, 2021 | 14.12 | 14.12 | 13.41 | 14.12 | 7,579,346 | +0.15(+1.07%) |
Dec 14, 2021 | 13.79 | 14.23 | 13.78 | 13.97 | 5,941,294 | +0.00(+0.00%) |
Dec 13, 2021 | 14.13 | 14.13 | 13.77 | 13.97 | 7,020,121 | -0.38(-2.65%) |
Dec 10, 2021 | 14.37 | 14.48 | 14.12 | 14.35 | 5,812,008 | -0.07(-0.49%) |
Dec 09, 2021 | 14.25 | 14.51 | 14.11 | 14.42 | 6,157,220 | -0.08(-0.56%) |
Dec 08, 2021 | 14.14 | 14.94 | 14.11 | 14.50 | 8,221,750 | +0.43(+3.06%) |
Dec 07, 2021 | 14.79 | 14.80 | 13.97 | 14.07 | 10,339,028 | -0.20(-1.40%) |
Dec 06, 2021 | 13.88 | 14.68 | 13.84 | 14.27 | 9,576,044 | +0.67(+4.93%) |
Dec 03, 2021 | 13.78 | 14.00 | 13.38 | 13.60 | 8,228,831 | -0.25(-1.81%) |
Dec 02, 2021 | 13.09 | 13.89 | 12.95 | 13.85 | 10,127,989 | +0.99(+7.70%) |
Dec 01, 2021 | 13.80 | 13.95 | 12.86 | 12.86 | 11,363,119 | -0.56(-4.17%) |
Nov 30, 2021 | 13.27 | 13.44 | 12.95 | 13.42 | 10,349,774 | -0.11(-0.81%) |
Nov 29, 2021 | 13.93 | 14.06 | 13.45 | 13.53 | 12,638,688 | -0.09(-0.66%) |
Nov 26, 2021 | 13.72 | 13.80 | 13.18 | 13.62 | 11,870,798 | -0.84(-5.81%) |
Nov 24, 2021 | 14.24 | 14.55 | 14.12 | 14.46 | 5,782,591 | +0.12(+0.84%) |
Nov 23, 2021 | 14.67 | 14.77 | 14.26 | 14.34 | 4,413,465 | -0.17(-1.17%) |
Nov 22, 2021 | 14.56 | 14.65 | 14.24 | 14.51 | 6,442,186 | +0.11(+0.76%) |
Nov 19, 2021 | 14.28 | 14.42 | 14.04 | 14.40 | 7,425,687 | -0.07(-0.48%) |
Nov 18, 2021 | 14.96 | 14.50 | 14.42 | 14.47 | 5,787,311 | -0.39(-2.62%) |
Nov 17, 2021 | 14.88 | 15.12 | 14.67 | 14.86 | 5,711,018 | -0.03(-0.20%) |
Nov 16, 2021 | 15.39 | 15.40 | 14.81 | 14.89 | 9,294,994 | -0.47(-3.06%) |
Nov 15, 2021 | 15.29 | 15.38 | 15.12 | 15.36 | 5,876,514 | +0.20(+1.32%) |
Nov 12, 2021 | 15.41 | 15.43 | 15.00 | 15.16 | 4,934,860 | -0.23(-1.49%) |
Nov 11, 2021 | 15.53 | 15.66 | 15.37 | 15.39 | 3,586,559 | -0.41(-2.59%) |
Nov 10, 2021 | 15.61 | 15.80 | 6,195,393 | -0.11(-0.69%) | ||
Nov 09, 2021 | 15.89 | 16.00 | 15.71 | 15.91 | 4,839,518 | -0.02(-0.13%) |
Nov 08, 2021 | 16.48 | 16.48 | 15.87 | 15.93 | 8,997,143 | -0.19(-1.18%) |
Nov 05, 2021 | 15.75 | 16.23 | 15.70 | 16.12 | 14,508,500 | +1.14(+7.61%) |
Nov 04, 2021 | 15.25 | 15.30 | 14.94 | 14.98 | 5,383,444 | -0.17(-1.12%) |
Nov 03, 2021 | 14.62 | 15.26 | 14.57 | 15.15 | 9,606,156 | +0.46(+3.13%) |
Nov 02, 2021 | 14.60 | 14.76 | 14.45 | 14.69 | 6,511,423 | +0.07(+0.48%) |
Nov 01, 2021 | 14.03 | 14.65 | 14.19 | 14.62 | 8,492,208 | +0.59(+4.21%) |
Oct 29, 2021 | 14.16 | 14.33 | 14.00 | 14.03 | 9,622,325 | -0.12(-0.85%) |
Oct 28, 2021 | 14.15 | 14.27 | 13.96 | 14.15 | 6,271,093 | +0.06(+0.43%) |
Oct 27, 2021 | 14.60 | 14.65 | 14.07 | 14.09 | 8,448,053 | -0.51(-3.49%) |
Oct 26, 2021 | 15.02 | 14.60 | 8,381,808 | -0.14(-0.95%) | ||
Oct 25, 2021 | 14.60 | 14.84 | 14.57 | 14.74 | 5,465,818 | +0.10(+0.68%) |
Oct 22, 2021 | 14.81 | 14.56 | 14.64 | 6,597,924 | -0.22(-1.48%) | |
Oct 21, 2021 | 14.94 | 15.14 | 14.78 | 14.86 | 5,972,244 | -0.04(-0.27%) |
Oct 20, 2021 | 14.92 | 15.09 | 14.73 | 14.90 | 5,785,765 | +0.00(+0.00%) |
Oct 19, 2021 | 14.99 | 15.01 | 14.78 | 14.90 | 6,303,954 | -0.06(-0.40%) |
Oct 18, 2021 | 15.10 | 15.19 | 14.87 | 14.96 | 7,930,588 | -0.32(-2.09%) |
Oct 15, 2021 | 15.71 | 15.84 | 15.26 | 15.28 | 8,236,587 | -0.18(-1.16%) |
Oct 14, 2021 | 15.43 | 15.64 | 15.36 | 15.46 | 6,114,662 | +0.14(+0.91%) |
Oct 13, 2021 | 15.65 | 15.65 | 15.12 | 15.32 | 8,322,971 | -0.50(-3.16%) |
Oct 12, 2021 | 15.47 | 15.85 | 15.33 | 15.82 | 7,254,512 | +0.37(+2.39%) |
Oct 11, 2021 | 15.35 | 15.74 | 15.29 | 15.45 | 4,279,537 | -0.09(-0.58%) |
Oct 08, 2021 | 15.56 | 15.70 | 15.42 | 15.54 | 3,830,530 | +0.04(+0.26%) |
Oct 07, 2021 | 15.85 | 15.86 | 15.45 | 15.50 | 6,771,720 | -0.19(-1.21%) |
Oct 06, 2021 | 15.58 | 15.76 | 15.13 | 15.69 | 9,826,116 | -0.43(-2.67%) |
Oct 05, 2021 | 16.24 | 16.45 | 15.99 | 16.12 | 6,540,059 | -0.05(-0.31%) |
Oct 04, 2021 | 16.48 | 16.64 | 16.14 | 16.17 | 8,400,092 | -0.14(-0.86%) |
Oct 01, 2021 | 15.72 | 16.52 | 15.70 | 16.31 | 11,414,515 | +1.03(+6.74%) |
Sep 30, 2021 | 15.60 | 15.61 | 15.13 | 15.28 | 7,491,633 | -0.39(-2.49%) |
Sep 29, 2021 | 16.05 | 16.09 | 15.66 | 15.67 | 8,064,043 | -0.29(-1.82%) |
Sep 28, 2021 | 16.14 | 16.33 | 15.92 | 15.96 | 5,576,743 | -0.17(-1.05%) |
Sep 27, 2021 | 16.20 | 16.56 | 16.08 | 16.13 | 7,022,956 | +0.08(+0.50%) |
Sep 24, 2021 | 15.67 | 16.17 | 15.67 | 16.05 | 7,234,728 | +0.32(+2.03%) |
Sep 23, 2021 | 15.42 | 15.88 | 15.34 | 15.73 | 7,151,405 | +0.55(+3.62%) |
Sep 22, 2021 | 14.89 | 15.40 | 14.81 | 15.18 | 7,011,937 | +0.42(+2.85%) |
Sep 21, 2021 | 15.55 | 15.70 | 14.65 | 14.76 | 12,543,639 | -0.74(-4.77%) |
Sep 20, 2021 | 15.11 | 15.52 | 14.87 | 15.50 | 6,833,444 | +0.28(+1.84%) |
Sep 17, 2021 | 15.29 | 15.59 | 15.10 | 15.22 | 7,411,322 | -0.01(-0.07%) |
Sep 16, 2021 | 14.98 | 15.43 | 14.96 | 15.23 | 6,622,744 | +0.27(+1.80%) |
Sep 15, 2021 | 14.78 | 14.97 | 14.59 | 14.96 | 4,539,759 | +0.10(+0.67%) |
Sep 14, 2021 | 15.03 | 15.09 | 14.73 | 14.86 | 5,555,293 | -0.18(-1.20%) |
Sep 13, 2021 | 14.79 | 15.12 | 14.47 | 15.04 | 6,342,415 | +0.36(+2.45%) |
Sep 10, 2021 | 15.37 | 15.37 | 14.60 | 14.68 | 8,965,287 | -0.62(-4.05%) |
Sep 09, 2021 | 14.67 | 15.69 | 14.67 | 15.30 | 11,301,257 | +0.59(+4.01%) |
Sep 08, 2021 | 15.00 | 15.16 | 14.65 | 14.71 | 5,351,067 | -0.28(-1.87%) |
Sep 07, 2021 | 14.86 | 15.06 | 14.78 | 14.99 | 4,932,902 | +0.05(+0.33%) |
Sep 03, 2021 | 15.18 | 15.26 | 14.83 | 14.94 | 4,888,801 | -0.26(-1.71%) |
Sep 02, 2021 | 15.10 | 15.42 | 14.96 | 15.20 | 5,713,099 | +0.11(+0.73%) |
Sep 01, 2021 | 15.21 | 15.32 | 14.98 | 15.09 | 4,125,540 | -0.04(-0.26%) |
Aug 31, 2021 | 14.86 | 15.30 | 14.85 | 15.13 | 5,764,636 | +0.20(+1.34%) |
Aug 30, 2021 | 15.50 | 15.55 | 14.84 | 14.93 | 7,230,150 | -0.49(-3.18%) |
Aug 27, 2021 | 15.23 | 15.57 | 15.16 | 15.42 | 5,243,491 | +0.25(+1.65%) |
Aug 26, 2021 | 15.21 | 15.46 | 14.94 | 15.17 | 6,144,845 | -0.20(-1.30%) |
Aug 25, 2021 | 15.35 | 15.55 | 15.13 | 15.37 | 4,997,839 | +0.10(+0.65%) |
Aug 24, 2021 | 15.00 | 15.37 | 14.96 | 15.27 | 6,985,498 | +0.55(+3.74%) |
Aug 23, 2021 | 14.45 | 14.81 | 14.44 | 14.72 | 6,744,291 | +0.56(+3.95%) |
Aug 20, 2021 | 14.07 | 14.26 | 14.03 | 14.16 | 5,512,288 | +0.05(+0.35%) |
Aug 19, 2021 | 14.39 | 14.50 | 13.96 | 14.11 | 7,458,883 | -0.42(-2.89%) |
Aug 18, 2021 | 14.69 | 14.92 | 14.49 | 14.53 | 6,271,586 | -0.23(-1.56%) |
Aug 17, 2021 | 14.91 | 14.95 | 14.55 | 14.76 | 6,845,530 | -0.38(-2.51%) |
Aug 16, 2021 | 15.10 | 15.29 | 14.90 | 15.14 | 6,291,577 | -0.21(-1.37%) |
Aug 13, 2021 | 15.57 | 15.61 | 15.30 | 15.35 | 4,218,873 | -0.25(-1.60%) |
Aug 12, 2021 | 15.72 | 15.79 | 15.38 | 15.60 | 6,528,896 | -0.23(-1.45%) |
Aug 11, 2021 | 15.36 | 15.86 | 15.27 | 15.83 | 7,736,828 | +0.33(+2.13%) |
Aug 10, 2021 | 15.21 | 15.72 | 15.07 | 15.50 | 7,207,766 | +0.36(+2.38%) |
Aug 09, 2021 | 15.10 | 15.29 | 14.76 | 15.14 | 7,010,212 | -0.11(-0.72%) |
Aug 06, 2021 | 15.38 | 15.43 | 15.05 | 15.25 | 5,513,325 | +0.08(+0.53%) |
Aug 05, 2021 | 14.55 | 15.34 | 14.55 | 15.17 | 7,975,113 | +0.70(+4.84%) |
Aug 04, 2021 | 14.54 | 14.76 | 14.34 | 14.47 | 8,967,261 | -0.31(-2.10%) |
Aug 03, 2021 | 14.73 | 14.81 | 14.35 | 14.78 | 6,250,811 | +0.09(+0.61%) |