Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 14.94 | 16.20 | 14.66 | 15.78 | 204,663 | +0.87(+5.84%) |
Jul 28, 2022 | 14.20 | 15.35 | 14.00 | 14.91 | 330,443 | +1.44(+10.69%) |
Jul 27, 2022 | 13.64 | 13.82 | 13.10 | 13.47 | 93,622 | -0.03(-0.22%) |
Jul 26, 2022 | 13.25 | 13.50 | 12.87 | 13.50 | 100,929 | +0.36(+2.74%) |
Jul 25, 2022 | 13.02 | 13.46 | 12.75 | 13.14 | 82,500 | +0.07(+0.54%) |
Jul 22, 2022 | 13.70 | 13.71 | 12.71 | 13.07 | 205,795 | -0.62(-4.53%) |
Jul 21, 2022 | 13.80 | 13.85 | 13.30 | 13.69 | 102,052 | -0.15(-1.08%) |
Jul 20, 2022 | 13.56 | 14.19 | 13.50 | 13.84 | 151,742 | +0.42(+3.13%) |
Jul 19, 2022 | 13.80 | 13.91 | 13.25 | 13.42 | 126,610 | -0.12(-0.89%) |
Jul 18, 2022 | 13.58 | 13.97 | 13.51 | 13.54 | 121,553 | +0.15(+1.12%) |
Jul 15, 2022 | 13.38 | 13.55 | 12.90 | 13.39 | 103,087 | -0.18(-1.33%) |
Jul 14, 2022 | 13.19 | 13.72 | 13.05 | 13.57 | 93,326 | +0.17(+1.27%) |
Jul 13, 2022 | 13.25 | 13.66 | 13.12 | 13.40 | 110,241 | -0.13(-0.96%) |
Jul 12, 2022 | 14.12 | 14.75 | 13.48 | 13.53 | 123,673 | -0.60(-4.25%) |
Jul 11, 2022 | 14.31 | 14.37 | 13.66 | 14.13 | 105,043 | -0.19(-1.33%) |
Jul 08, 2022 | 14.34 | 15.43 | 14.23 | 14.32 | 97,740 | -0.26(-1.78%) |
Jul 07, 2022 | 14.27 | 15.14 | 14.21 | 14.58 | 129,273 | +0.38(+2.68%) |
Jul 06, 2022 | 14.57 | 14.67 | 13.83 | 14.20 | 79,471 | -0.11(-0.77%) |
Jul 05, 2022 | 13.96 | 14.63 | 13.83 | 14.31 | 134,104 | +0.17(+1.20%) |
Jul 01, 2022 | 15.36 | 15.91 | 13.93 | 14.14 | 129,605 | -1.38(-8.89%) |
Jun 30, 2022 | 13.84 | 15.53 | 13.43 | 15.52 | 197,225 | +1.35(+9.53%) |
Jun 29, 2022 | 15.00 | 15.37 | 13.86 | 14.17 | 339,921 | -0.70(-4.71%) |
Jun 28, 2022 | 15.80 | 16.17 | 14.78 | 14.87 | 177,542 | -0.60(-3.88%) |
Jun 27, 2022 | 17.10 | 17.39 | 14.72 | 15.47 | 261,433 | -1.75(-10.16%) |
Jun 24, 2022 | 17.80 | 18.50 | 16.63 | 17.22 | 1,220,072 | -0.53(-2.99%) |
Jun 23, 2022 | 16.02 | 17.82 | 15.65 | 17.75 | 237,143 | +1.66(+10.32%) |
Jun 22, 2022 | 14.66 | 16.20 | 14.66 | 16.09 | 186,040 | +1.00(+6.63%) |
Jun 21, 2022 | 15.73 | 16.08 | 14.82 | 15.09 | 254,935 | -0.25(-1.63%) |
Jun 17, 2022 | 14.04 | 16.44 | 13.90 | 15.34 | 274,530 | +1.74(+12.79%) |
Jun 16, 2022 | 14.11 | 14.26 | 13.18 | 13.60 | 126,685 | -1.01(-6.91%) |
Jun 15, 2022 | 14.17 | 14.82 | 13.91 | 14.61 | 162,538 | +0.44(+3.11%) |
Jun 14, 2022 | 15.00 | 16.20 | 14.06 | 14.17 | 131,761 | -0.76(-5.09%) |
Jun 13, 2022 | 15.18 | 15.44 | 14.16 | 14.93 | 243,416 | -1.74(-10.44%) |
Jun 10, 2022 | 18.68 | 18.82 | 16.13 | 16.67 | 253,659 | -2.59(-13.45%) |
Jun 09, 2022 | 16.53 | 19.33 | 16.20 | 19.26 | 220,527 | +2.40(+14.23%) |
Jun 08, 2022 | 16.25 | 17.00 | 15.95 | 16.86 | 141,330 | +0.50(+3.06%) |
Jun 07, 2022 | 15.50 | 16.38 | 15.30 | 16.36 | 121,694 | +0.69(+4.40%) |
Jun 06, 2022 | 15.48 | 15.81 | 14.94 | 15.67 | 175,864 | +0.75(+5.03%) |
Jun 03, 2022 | 14.27 | 15.20 | 13.87 | 14.92 | 162,613 | +0.14(+0.95%) |
Jun 02, 2022 | 13.30 | 15.01 | 13.16 | 14.78 | 162,464 | +1.62(+12.31%) |
Jun 01, 2022 | 14.25 | 14.82 | 13.01 | 13.16 | 159,340 | -1.13(-7.91%) |
May 31, 2022 | 15.00 | 15.58 | 14.20 | 14.29 | 124,357 | -0.48(-3.25%) |
May 27, 2022 | 14.37 | 15.50 | 14.31 | 14.77 | 210,436 | +0.44(+3.07%) |
May 26, 2022 | 13.72 | 14.83 | 13.50 | 14.33 | 98,919 | +0.47(+3.39%) |
May 25, 2022 | 12.43 | 14.02 | 12.43 | 13.86 | 183,450 | +1.17(+9.22%) |
May 24, 2022 | 13.13 | 13.28 | 12.35 | 12.69 | 111,992 | -0.80(-5.93%) |
May 23, 2022 | 13.71 | 13.96 | 12.90 | 13.49 | 134,852 | -0.05(-0.37%) |
May 20, 2022 | 14.28 | 14.38 | 12.95 | 13.54 | 259,424 | -0.71(-4.98%) |
May 19, 2022 | 14.10 | 15.12 | 13.89 | 14.25 | 103,058 | -0.12(-0.84%) |
May 18, 2022 | 15.13 | 16.00 | 14.03 | 14.37 | 137,087 | -1.17(-7.53%) |
May 17, 2022 | 15.40 | 16.01 | 14.51 | 15.54 | 186,392 | +0.60(+4.02%) |
May 16, 2022 | 15.12 | 16.17 | 14.72 | 14.94 | 134,810 | -0.38(-2.48%) |
May 13, 2022 | 15.01 | 16.29 | 14.51 | 15.32 | 145,714 | +1.02(+7.13%) |
May 12, 2022 | 14.50 | 15.56 | 13.50 | 14.30 | 209,741 | -0.65(-4.35%) |
May 11, 2022 | 17.39 | 17.78 | 14.94 | 14.95 | 212,847 | -2.75(-15.54%) |
May 10, 2022 | 18.26 | 18.84 | 16.86 | 17.70 | 230,492 | -0.14(-0.78%) |
May 09, 2022 | 17.43 | 18.20 | 17.23 | 17.84 | 186,851 | -0.48(-2.62%) |
May 06, 2022 | 18.12 | 18.68 | 17.20 | 18.32 | 196,018 | +0.23(+1.27%) |
May 05, 2022 | 20.02 | 20.23 | 17.51 | 18.09 | 218,824 | -1.06(-5.54%) |
May 04, 2022 | 17.55 | 19.22 | 16.75 | 19.15 | 251,442 | +1.81(+10.44%) |
May 03, 2022 | 16.67 | 18.02 | 16.00 | 17.34 | 243,046 | +0.97(+5.93%) |
May 02, 2022 | 15.65 | 16.41 | 15.15 | 16.37 | 200,717 | +0.93(+6.02%) |
Apr 29, 2022 | 15.44 | 16.47 | 15.35 | 15.44 | 184,791 | -0.24(-1.53%) |
Apr 28, 2022 | 16.06 | 16.19 | 14.32 | 15.68 | 233,475 | -0.38(-2.37%) |
Apr 27, 2022 | 16.01 | 16.80 | 15.33 | 16.06 | 287,948 | +0.34(+2.16%) |
Apr 26, 2022 | 16.81 | 16.96 | 15.37 | 15.72 | 236,431 | -1.43(-8.34%) |
Apr 25, 2022 | 16.84 | 17.50 | 16.55 | 17.15 | 148,983 | -0.02(-0.12%) |
Apr 22, 2022 | 17.01 | 17.97 | 16.04 | 17.17 | 223,808 | -0.08(-0.46%) |
Apr 21, 2022 | 19.55 | 19.98 | 17.09 | 17.25 | 311,308 | -1.73(-9.11%) |
Apr 20, 2022 | 22.14 | 22.17 | 18.29 | 18.98 | 508,287 | -3.19(-14.39%) |
Apr 19, 2022 | 22.83 | 23.90 | 22.00 | 22.17 | 260,398 | -0.60(-2.64%) |
Apr 18, 2022 | 25.00 | 25.47 | 22.33 | 22.77 | 451,723 | -2.22(-8.88%) |
Apr 14, 2022 | 24.70 | 25.77 | 24.24 | 24.99 | 366,276 | +0.38(+1.54%) |
Apr 13, 2022 | 23.61 | 25.80 | 23.00 | 24.61 | 436,551 | +0.96(+4.06%) |
Apr 12, 2022 | 24.34 | 25.80 | 23.47 | 23.65 | 311,100 | -0.42(-1.74%) |
Apr 11, 2022 | 22.35 | 24.66 | 21.73 | 24.07 | 241,024 | +1.15(+5.02%) |
Apr 08, 2022 | 25.49 | 25.50 | 22.31 | 22.92 | 331,624 | -1.83(-7.39%) |
Apr 07, 2022 | 21.74 | 25.30 | 21.72 | 24.75 | 330,738 | +2.97(+13.64%) |
Apr 06, 2022 | 24.70 | 25.00 | 20.76 | 21.78 | 687,311 | -3.59(-14.15%) |
Apr 05, 2022 | 23.80 | 26.09 | 23.02 | 25.37 | 552,934 | +2.07(+8.88%) |
Apr 04, 2022 | 22.22 | 23.84 | 22.14 | 23.30 | 376,388 | +1.41(+6.44%) |
Apr 01, 2022 | 20.50 | 23.14 | 20.50 | 21.89 | 447,359 | +1.44(+7.04%) |
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |
Mar 01, 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 185,432 | -0.30(-2.07%) |
Feb 28, 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 264,763 | +0.82(+5.99%) |
Feb 25, 2022 | 14.07 | 13.85 | 13.50 | 13.69 | 179,476 | +0.10(+0.74%) |
Feb 24, 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 310,367 | +1.88(+16.05%) |
Feb 23, 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 257,066 | -0.61(-4.95%) |
Feb 22, 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 225,005 | -1.15(-8.54%) |
Feb 18, 2022 | 13.47 | 0 | -1.06(-7.30%) | |||
Feb 17, 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 368,038 | -0.74(-4.85%) |
Feb 16, 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 195,336 | +0.21(+1.39%) |
Feb 15, 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 223,637 | +1.57(+11.64%) |
Feb 14, 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 211,988 | +0.28(+2.12%) |
Feb 11, 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 302,554 | -0.80(-5.71%) |
Feb 10, 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 445,409 | +0.42(+3.09%) |
Feb 09, 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 236,158 | +0.73(+5.68%) |
Feb 08, 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 180,236 | +0.66(+5.41%) |
Feb 07, 2022 | 12.43 | 13.25 | 12.08 | 12.20 | 228,523 | -0.28(-2.24%) |
Feb 04, 2022 | 11.65 | 12.83 | 11.40 | 12.48 | 263,064 | +0.89(+7.68%) |
Feb 03, 2022 | 12.00 | 11.33 | 11.59 | 307,412 | -0.97(-7.72%) | |
Feb 02, 2022 | 13.70 | 13.70 | 12.31 | 12.56 | 307,184 | -0.93(-6.89%) |
Feb 01, 2022 | 14.05 | 14.19 | 12.84 | 13.49 | 433,457 | +0.31(+2.35%) |
Jan 31, 2022 | 11.20 | 13.29 | 13.18 | 434,090 | +2.17(+19.71%) | |
Jan 28, 2022 | 10.75 | 11.03 | 10.19 | 11.01 | 262,607 | +0.19(+1.76%) |
Jan 27, 2022 | 11.89 | 12.06 | 10.79 | 10.82 | 267,287 | -0.89(-7.60%) |
Jan 26, 2022 | 12.63 | 12.94 | 11.56 | 11.71 | 326,533 | -0.55(-4.49%) |
Jan 25, 2022 | 11.86 | 12.59 | 11.44 | 12.26 | 248,300 | -0.28(-2.23%) |
Jan 24, 2022 | 11.08 | 12.63 | 10.60 | 12.54 | 627,308 | +0.56(+4.67%) |
Jan 21, 2022 | 12.39 | 12.76 | 11.83 | 11.98 | 403,313 | -0.63(-5.00%) |
Jan 20, 2022 | 13.61 | 13.92 | 12.59 | 12.61 | 302,293 | -0.63(-4.76%) |
Jan 19, 2022 | 14.20 | 14.53 | 13.16 | 13.24 | 409,053 | -1.04(-7.28%) |
Jan 18, 2022 | 14.00 | 15.34 | 13.63 | 14.28 | 425,973 | -0.07(-0.49%) |
Jan 14, 2022 | 14.35 | 0 | -0.49(-3.30%) | |||
Jan 13, 2022 | 15.41 | 15.76 | 14.72 | 14.84 | 357,736 | -0.57(-3.70%) |
Jan 12, 2022 | 15.99 | 16.25 | 15.38 | 15.41 | 495,640 | -0.12(-0.77%) |
Jan 11, 2022 | 15.98 | 16.73 | 15.45 | 15.53 | 509,041 | -0.22(-1.40%) |
Jan 10, 2022 | 15.51 | 16.15 | 15.16 | 15.75 | 407,731 | -0.44(-2.72%) |
Jan 07, 2022 | 16.67 | 17.29 | 15.85 | 16.19 | 375,986 | -0.48(-2.88%) |
Jan 06, 2022 | 17.62 | 18.38 | 16.50 | 16.67 | 506,594 | -0.56(-3.25%) |
Jan 05, 2022 | 19.56 | 19.62 | 16.99 | 17.23 | 515,987 | -2.32(-11.87%) |
Jan 04, 2022 | 20.31 | 20.36 | 18.65 | 19.55 | 269,912 | -0.62(-3.07%) |
Jan 03, 2022 | 19.10 | 20.78 | 18.54 | 20.17 | 406,202 | +1.57(+8.44%) |
Dec 31, 2021 | 19.97 | 20.58 | 18.58 | 18.60 | 386,576 | -1.45(-7.23%) |
Dec 30, 2021 | 18.83 | 20.26 | 18.60 | 20.05 | 1,284,507 | +1.16(+6.14%) |
Dec 29, 2021 | 19.31 | 19.42 | 18.28 | 18.89 | 491,906 | -0.62(-3.18%) |
Dec 28, 2021 | 20.72 | 20.86 | 19.20 | 19.51 | 566,590 | -1.55(-7.36%) |
Dec 27, 2021 | 21.81 | 21.84 | 20.80 | 21.06 | 364,901 | -0.84(-3.84%) |
Dec 23, 2021 | 21.46 | 22.10 | 20.80 | 21.90 | 581,702 | +0.92(+4.39%) |
Dec 22, 2021 | 20.08 | 21.86 | 19.61 | 20.98 | 688,879 | +0.83(+4.12%) |
Dec 21, 2021 | 20.87 | 21.18 | 19.90 | 20.15 | 394,363 | +0.12(+0.60%) |
Dec 20, 2021 | 20.59 | 21.25 | 19.60 | 20.03 | 454,276 | -1.75(-8.03%) |
Dec 17, 2021 | 20.36 | 21.95 | 19.66 | 21.78 | 671,293 | +0.98(+4.71%) |
Dec 16, 2021 | 23.20 | 23.28 | 20.33 | 20.80 | 243,106 | -1.41(-6.35%) |
Dec 15, 2021 | 21.79 | 22.50 | 20.16 | 22.21 | 344,303 | +0.19(+0.86%) |
Dec 14, 2021 | 22.10 | 22.51 | 21.50 | 22.02 | 256,514 | -0.63(-2.78%) |
Dec 13, 2021 | 22.79 | 23.85 | 22.41 | 22.65 | 185,144 | -0.60(-2.58%) |
Dec 10, 2021 | 24.02 | 24.39 | 22.80 | 23.25 | 154,182 | -0.40(-1.69%) |
Dec 09, 2021 | 25.15 | 25.74 | 23.13 | 23.65 | 154,011 | -1.77(-6.96%) |
Dec 08, 2021 | 25.79 | 25.94 | 24.91 | 25.42 | 140,954 | -0.18(-0.70%) |
Dec 07, 2021 | 24.11 | 25.82 | 24.11 | 25.60 | 304,698 | +2.03(+8.61%) |
Dec 06, 2021 | 22.03 | 24.66 | 21.00 | 23.57 | 315,924 | +1.72(+7.87%) |
Dec 03, 2021 | 24.33 | 24.50 | 21.45 | 21.85 | 368,404 | -2.34(-9.67%) |
Dec 02, 2021 | 24.21 | 24.75 | 23.51 | 24.19 | 234,811 | +0.22(+0.92%) |
Dec 01, 2021 | 27.54 | 27.54 | 23.85 | 23.97 | 326,722 | -2.57(-9.68%) |
Nov 30, 2021 | 26.25 | 27.47 | 25.33 | 26.54 | 203,929 | -0.09(-0.34%) |
Nov 29, 2021 | 27.48 | 27.53 | 25.42 | 26.63 | 201,615 | -0.12(-0.45%) |
Nov 26, 2021 | 26.81 | 27.29 | 25.92 | 26.75 | 155,274 | -1.05(-3.78%) |
Nov 24, 2021 | 27.88 | 28.20 | 26.86 | 27.80 | 122,310 | -0.28(-1.00%) |
Nov 23, 2021 | 28.34 | 29.46 | 27.00 | 28.08 | 208,283 | -0.26(-0.92%) |
Nov 22, 2021 | 29.40 | 30.96 | 27.86 | 28.34 | 233,709 | -0.85(-2.91%) |
Nov 19, 2021 | 27.90 | 29.78 | 27.85 | 29.19 | 264,382 | +1.08(+3.84%) |
Nov 18, 2021 | 30.82 | 28.43 | 27.82 | 28.11 | 388,580 | -2.10(-6.95%) |
Nov 17, 2021 | 31.55 | 32.29 | 30.20 | 30.21 | 218,354 | -1.57(-4.94%) |
Nov 16, 2021 | 33.95 | 33.95 | 30.81 | 31.78 | 343,387 | -2.30(-6.75%) |
Nov 15, 2021 | 33.40 | 34.51 | 32.57 | 34.08 | 327,743 | +1.14(+3.46%) |
Nov 12, 2021 | 33.50 | 35.49 | 31.50 | 32.94 | 516,031 | -1.02(-3.00%) |
Nov 11, 2021 | 35.01 | 35.78 | 33.18 | 33.96 | 379,054 | -0.12(-0.35%) |
Nov 10, 2021 | 34.69 | 34.08 | 424,592 | -2.11(-5.83%) | ||
Nov 09, 2021 | 39.25 | 39.26 | 34.67 | 36.19 | 511,141 | -2.82(-7.23%) |
Nov 08, 2021 | 36.27 | 39.39 | 34.96 | 39.01 | 1,150,881 | +5.38(+16.00%) |
Nov 05, 2021 | 35.68 | 35.70 | 33.10 | 33.63 | 181,326 | -1.58(-4.49%) |
Nov 04, 2021 | 35.07 | 36.95 | 34.56 | 35.21 | 245,089 | +0.38(+1.09%) |
Nov 03, 2021 | 33.69 | 35.80 | 33.22 | 34.83 | 233,129 | +0.75(+2.20%) |
Nov 02, 2021 | 34.74 | 34.77 | 31.91 | 34.08 | 220,826 | -0.66(-1.90%) |
Nov 01, 2021 | 32.00 | 34.87 | 32.72 | 34.74 | 308,791 | +3.24(+10.29%) |
Oct 29, 2021 | 31.83 | 32.30 | 31.02 | 31.50 | 207,000 | -0.66(-2.05%) |
Oct 28, 2021 | 27.90 | 32.30 | 27.90 | 32.16 | 547,678 | +4.47(+16.14%) |
Oct 27, 2021 | 29.67 | 30.50 | 27.61 | 27.69 | 310,398 | -1.39(-4.78%) |
Oct 26, 2021 | 28.89 | 29.08 | 187,609 | +0.10(+0.35%) | ||
Oct 25, 2021 | 27.85 | 29.19 | 26.80 | 28.98 | 158,341 | +1.43(+5.19%) |
Oct 22, 2021 | 28.69 | 28.69 | 27.33 | 27.55 | 149,533 | -1.36(-4.70%) |
Oct 21, 2021 | 29.15 | 29.95 | 28.71 | 28.91 | 97,969 | -0.41(-1.40%) |
Oct 20, 2021 | 28.75 | 29.53 | 28.00 | 29.32 | 107,256 | +0.42(+1.45%) |
Oct 19, 2021 | 29.04 | 29.75 | 28.52 | 28.90 | 118,687 | +0.18(+0.63%) |
Oct 18, 2021 | 28.82 | 29.48 | 28.00 | 28.72 | 156,618 | -0.03(-0.10%) |
Oct 15, 2021 | 31.18 | 31.20 | 28.63 | 28.75 | 174,963 | -2.14(-6.93%) |
Oct 14, 2021 | 31.00 | 31.46 | 29.55 | 30.89 | 199,248 | +0.19(+0.62%) |
Oct 13, 2021 | 28.85 | 31.00 | 28.71 | 30.70 | 246,570 | +1.85(+6.41%) |
Oct 12, 2021 | 27.41 | 29.63 | 26.86 | 28.85 | 299,578 | +2.34(+8.83%) |
Oct 11, 2021 | 25.89 | 26.97 | 25.81 | 26.51 | 116,370 | +0.56(+2.16%) |
Oct 08, 2021 | 26.33 | 26.80 | 25.65 | 25.95 | 93,393 | -0.45(-1.70%) |
Oct 07, 2021 | 26.85 | 27.00 | 26.17 | 26.40 | 107,400 | +0.72(+2.80%) |
Oct 06, 2021 | 25.72 | 26.52 | 25.50 | 25.68 | 119,463 | -0.64(-2.43%) |
Oct 05, 2021 | 26.73 | 27.66 | 25.93 | 26.32 | 135,928 | -0.48(-1.79%) |
Oct 04, 2021 | 28.19 | 28.19 | 26.56 | 26.80 | 158,695 | -1.44(-5.10%) |
Oct 01, 2021 | 27.45 | 28.40 | 26.35 | 28.24 | 173,047 | +0.87(+3.18%) |
Sep 30, 2021 | 27.50 | 28.17 | 27.06 | 27.37 | 139,653 | -0.15(-0.55%) |
Sep 29, 2021 | 29.03 | 29.80 | 27.48 | 27.52 | 423,858 | -1.26(-4.38%) |
Sep 28, 2021 | 29.41 | 29.75 | 28.53 | 28.78 | 136,648 | -1.21(-4.03%) |
Sep 27, 2021 | 28.43 | 31.21 | 28.11 | 29.99 | 205,747 | +1.58(+5.56%) |
Sep 24, 2021 | 30.16 | 30.16 | 28.36 | 28.41 | 119,849 | -2.03(-6.67%) |
Sep 23, 2021 | 29.47 | 30.63 | 29.05 | 30.44 | 156,567 | +1.08(+3.68%) |
Sep 22, 2021 | 29.21 | 30.43 | 28.51 | 29.36 | 174,202 | +0.40(+1.38%) |
Sep 21, 2021 | 27.70 | 29.31 | 27.55 | 28.96 | 166,593 | +1.43(+5.19%) |
Sep 20, 2021 | 28.87 | 28.99 | 27.06 | 27.53 | 223,123 | -2.63(-8.72%) |
Sep 17, 2021 | 28.67 | 30.29 | 28.67 | 30.16 | 500,668 | +1.43(+4.98%) |
Sep 16, 2021 | 29.16 | 30.17 | 28.29 | 28.73 | 155,167 | -0.74(-2.51%) |
Sep 15, 2021 | 28.16 | 29.59 | 27.05 | 29.47 | 162,754 | +1.39(+4.95%) |
Sep 14, 2021 | 28.21 | 28.95 | 27.61 | 28.08 | 116,446 | -0.13(-0.46%) |
Sep 13, 2021 | 27.33 | 29.00 | 26.50 | 28.21 | 146,042 | +0.96(+3.52%) |
Sep 10, 2021 | 28.40 | 28.75 | 27.20 | 27.25 | 122,768 | -0.72(-2.57%) |
Sep 09, 2021 | 27.66 | 28.74 | 26.90 | 27.97 | 157,241 | +0.21(+0.76%) |
Sep 08, 2021 | 29.16 | 29.28 | 26.82 | 27.76 | 212,027 | -1.68(-5.71%) |
Sep 07, 2021 | 29.50 | 30.30 | 28.52 | 29.44 | 114,591 | -0.08(-0.27%) |
Sep 03, 2021 | 30.12 | 30.54 | 28.75 | 29.52 | 117,875 | -0.60(-1.99%) |
Sep 02, 2021 | 30.22 | 31.52 | 29.58 | 30.12 | 178,503 | +0.68(+2.31%) |
Sep 01, 2021 | 31.00 | 31.02 | 29.27 | 29.44 | 150,077 | -1.70(-5.46%) |
Aug 31, 2021 | 29.08 | 31.55 | 28.60 | 31.14 | 246,483 | +2.42(+8.43%) |
Aug 30, 2021 | 28.96 | 29.20 | 27.65 | 28.72 | 117,858 | +0.02(+0.07%) |
Aug 27, 2021 | 27.35 | 28.85 | 27.35 | 28.70 | 152,445 | +1.34(+4.90%) |
Aug 26, 2021 | 28.03 | 29.89 | 27.05 | 27.36 | 181,504 | -0.58(-2.08%) |
Aug 25, 2021 | 28.34 | 29.45 | 27.90 | 27.94 | 116,399 | -0.34(-1.20%) |
Aug 24, 2021 | 27.20 | 28.37 | 27.20 | 28.28 | 95,170 | +1.07(+3.93%) |
Aug 23, 2021 | 25.50 | 27.59 | 25.50 | 27.21 | 173,612 | +1.79(+7.04%) |
Aug 20, 2021 | 25.44 | 26.19 | 25.29 | 25.42 | 229,777 | -0.03(-0.12%) |
Aug 19, 2021 | 28.00 | 28.61 | 25.22 | 25.45 | 288,999 | -3.26(-11.35%) |
Aug 18, 2021 | 28.33 | 29.48 | 27.28 | 28.71 | 168,576 | +0.68(+2.43%) |
Aug 17, 2021 | 28.25 | 28.93 | 27.69 | 28.03 | 201,545 | -0.93(-3.21%) |
Aug 16, 2021 | 30.80 | 30.90 | 28.63 | 28.96 | 174,914 | -2.34(-7.48%) |
Aug 13, 2021 | 29.56 | 31.55 | 29.00 | 31.30 | 178,619 | +0.01(+0.03%) |
Aug 12, 2021 | 30.85 | 31.41 | 29.54 | 31.29 | 208,606 | +0.57(+1.86%) |
Aug 11, 2021 | 33.80 | 34.16 | 30.57 | 30.72 | 353,842 | -2.46(-7.41%) |
Aug 10, 2021 | 30.85 | 33.40 | 30.26 | 33.18 | 575,309 | +2.52(+8.22%) |
Aug 09, 2021 | 29.23 | 30.99 | 29.03 | 30.66 | 159,385 | +1.19(+4.04%) |
Aug 06, 2021 | 29.30 | 29.79 | 28.63 | 29.47 | 94,220 | +0.53(+1.83%) |
Aug 05, 2021 | 28.85 | 29.39 | 28.24 | 28.94 | 123,871 | +0.62(+2.19%) |
Aug 04, 2021 | 28.72 | 29.82 | 28.00 | 28.32 | 181,446 | -0.82(-2.81%) |
Aug 03, 2021 | 30.12 | 30.48 | 28.15 | 29.14 | 160,006 | -0.61(-2.05%) |