Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.47 | 11.47 | 11.11 | 11.44 | 1,106,957 | +0.02(+0.18%) |
Jul 28, 2022 | 10.67 | 11.44 | 10.52 | 11.42 | 1,559,689 | +0.81(+7.63%) |
Jul 27, 2022 | 10.18 | 10.70 | 10.09 | 10.61 | 1,164,507 | +0.59(+5.89%) |
Jul 26, 2022 | 10.26 | 10.32 | 10.00 | 10.02 | 901,211 | -0.41(-3.93%) |
Jul 25, 2022 | 10.66 | 10.71 | 10.35 | 10.43 | 959,867 | -0.23(-2.16%) |
Jul 22, 2022 | 11.22 | 11.22 | 10.50 | 10.66 | 865,820 | -0.51(-4.57%) |
Jul 21, 2022 | 10.96 | 11.18 | 10.71 | 11.17 | 1,125,056 | +0.31(+2.85%) |
Jul 20, 2022 | 10.38 | 10.91 | 10.30 | 10.86 | 1,394,374 | +0.57(+5.54%) |
Jul 19, 2022 | 9.880 | 10.36 | 9.880 | 10.29 | 1,248,418 | +0.53(+5.43%) |
Jul 18, 2022 | 10.07 | 10.37 | 9.720 | 9.760 | 1,078,988 | -0.13(-1.31%) |
Jul 15, 2022 | 9.610 | 9.900 | 9.380 | 9.890 | 1,046,870 | +0.36(+3.78%) |
Jul 14, 2022 | 9.610 | 9.610 | 9.260 | 9.530 | 873,699 | -0.16(-1.65%) |
Jul 13, 2022 | 9.380 | 9.720 | 9.310 | 9.690 | 790,252 | +0.00(+0.00%) |
Jul 12, 2022 | 9.710 | 9.930 | 9.560 | 9.690 | 812,887 | +0.00(+0.00%) |
Jul 11, 2022 | 10.09 | 10.12 | 9.640 | 9.690 | 686,170 | -0.46(-4.53%) |
Jul 08, 2022 | 9.770 | 10.29 | 9.720 | 10.15 | 1,022,509 | +0.22(+2.22%) |
Jul 07, 2022 | 9.630 | 9.950 | 9.596 | 9.930 | 926,584 | +0.46(+4.86%) |
Jul 06, 2022 | 9.890 | 9.990 | 9.390 | 9.470 | 1,243,150 | -0.46(-4.63%) |
Jul 05, 2022 | 9.420 | 9.940 | 9.230 | 9.930 | 1,358,845 | +0.29(+3.01%) |
Jul 01, 2022 | 9.660 | 9.890 | 9.510 | 9.640 | 1,171,816 | -0.06(-0.62%) |
Jun 30, 2022 | 9.620 | 9.830 | 9.400 | 9.700 | 944,247 | -0.07(-0.72%) |
Jun 29, 2022 | 10.08 | 10.08 | 9.650 | 9.770 | 969,272 | -0.35(-3.46%) |
Jun 28, 2022 | 10.38 | 10.57 | 10.06 | 10.12 | 1,309,827 | -0.19(-1.84%) |
Jun 27, 2022 | 10.64 | 10.70 | 10.23 | 10.31 | 941,051 | -0.21(-2.00%) |
Jun 24, 2022 | 10.56 | 10.74 | 10.33 | 10.52 | 4,189,210 | +0.05(+0.48%) |
Jun 23, 2022 | 9.910 | 10.54 | 9.880 | 10.47 | 1,371,637 | +0.57(+5.76%) |
Jun 22, 2022 | 9.600 | 10.08 | 9.575 | 9.900 | 1,225,063 | +0.16(+1.64%) |
Jun 21, 2022 | 9.980 | 10.22 | 9.720 | 9.740 | 1,232,102 | -0.03(-0.31%) |
Jun 17, 2022 | 9.460 | 9.840 | 9.410 | 9.770 | 3,551,312 | +0.33(+3.50%) |
Jun 16, 2022 | 9.590 | 9.733 | 9.275 | 9.440 | 1,551,614 | -0.52(-5.22%) |
Jun 15, 2022 | 9.460 | 10.15 | 9.460 | 9.960 | 1,447,215 | +0.68(+7.33%) |
Jun 14, 2022 | 9.320 | 9.470 | 9.110 | 9.280 | 1,621,675 | +0.03(+0.32%) |
Jun 13, 2022 | 9.660 | 9.870 | 9.200 | 9.250 | 2,191,041 | -0.92(-9.05%) |
Jun 10, 2022 | 10.20 | 10.43 | 9.960 | 10.17 | 1,824,340 | -0.34(-3.24%) |
Jun 09, 2022 | 10.90 | 10.96 | 10.48 | 10.51 | 1,398,574 | -0.46(-4.19%) |
Jun 08, 2022 | 10.83 | 11.09 | 10.78 | 10.97 | 1,255,421 | +0.11(+1.01%) |
Jun 07, 2022 | 10.41 | 10.87 | 10.38 | 10.86 | 992,379 | +0.24(+2.26%) |
Jun 06, 2022 | 10.92 | 11.12 | 10.52 | 10.62 | 1,266,505 | -0.11(-1.03%) |
Jun 03, 2022 | 10.75 | 10.80 | 10.51 | 10.73 | 1,150,960 | -0.25(-2.28%) |
Jun 02, 2022 | 10.52 | 11.00 | 10.47 | 10.98 | 1,126,828 | +0.48(+4.57%) |
Jun 01, 2022 | 10.91 | 11.10 | 10.43 | 10.50 | 1,322,677 | -0.31(-2.87%) |
May 31, 2022 | 11.23 | 11.33 | 10.71 | 10.81 | 1,939,012 | -0.49(-4.34%) |
May 27, 2022 | 10.78 | 11.34 | 10.70 | 11.30 | 1,425,310 | +0.74(+7.01%) |
May 26, 2022 | 10.24 | 10.73 | 10.17 | 10.56 | 1,094,103 | +0.33(+3.23%) |
May 25, 2022 | 9.900 | 10.33 | 9.880 | 10.23 | 1,535,866 | +0.24(+2.40%) |
May 24, 2022 | 10.69 | 10.78 | 9.915 | 9.990 | 2,195,764 | -0.26(-2.54%) |
May 23, 2022 | 10.29 | 10.37 | 10.00 | 10.25 | 1,440,096 | -0.15(-1.44%) |
May 20, 2022 | 10.64 | 10.84 | 9.997 | 10.40 | 1,307,064 | -0.06(-0.57%) |
May 19, 2022 | 10.10 | 10.72 | 10.03 | 10.46 | 1,526,213 | +0.30(+2.95%) |
May 18, 2022 | 10.55 | 10.90 | 10.00 | 10.16 | 2,250,998 | -0.60(-5.58%) |
May 17, 2022 | 10.56 | 10.88 | 10.45 | 10.76 | 2,311,168 | +0.67(+6.64%) |
May 16, 2022 | 10.16 | 10.37 | 9.870 | 10.09 | 1,994,941 | -0.27(-2.61%) |
May 13, 2022 | 9.970 | 10.44 | 9.900 | 10.36 | 2,128,894 | +0.76(+7.92%) |
May 12, 2022 | 8.940 | 10.05 | 8.785 | 9.600 | 2,765,785 | +0.51(+5.61%) |
May 11, 2022 | 9.920 | 10.54 | 9.080 | 9.090 | 2,527,887 | -1.06(-10.44%) |
May 10, 2022 | 9.200 | 10.41 | 9.170 | 10.15 | 4,109,013 | -0.08(-0.78%) |
May 09, 2022 | 10.70 | 10.92 | 10.19 | 10.23 | 2,321,032 | -0.79(-7.17%) |
May 06, 2022 | 11.59 | 11.59 | 10.92 | 11.02 | 2,558,700 | -0.46(-4.01%) |
May 05, 2022 | 12.10 | 12.10 | 11.20 | 11.48 | 1,359,342 | -0.82(-6.67%) |
May 04, 2022 | 11.93 | 12.36 | 11.43 | 12.30 | 1,405,046 | +0.42(+3.54%) |
May 03, 2022 | 11.88 | 12.18 | 11.76 | 11.88 | 1,257,688 | +0.05(+0.42%) |
May 02, 2022 | 11.24 | 11.84 | 11.10 | 11.83 | 1,548,978 | +0.49(+4.32%) |
Apr 29, 2022 | 11.67 | 12.17 | 11.28 | 11.34 | 1,974,681 | -0.40(-3.41%) |
Apr 28, 2022 | 11.80 | 12.00 | 11.14 | 11.74 | 3,840,793 | -0.49(-4.01%) |
Apr 27, 2022 | 12.56 | 12.93 | 12.15 | 12.23 | 1,395,821 | -0.40(-3.17%) |
Apr 26, 2022 | 13.54 | 13.54 | 12.60 | 12.63 | 1,952,546 | -1.12(-8.15%) |
Apr 25, 2022 | 13.18 | 13.75 | 13.12 | 13.75 | 1,268,339 | +0.38(+2.84%) |
Apr 22, 2022 | 14.07 | 14.30 | 13.29 | 13.37 | 1,589,519 | -0.85(-5.98%) |
Apr 21, 2022 | 14.37 | 14.58 | 13.91 | 14.22 | 2,028,415 | +0.23(+1.64%) |
Apr 20, 2022 | 14.35 | 14.36 | 13.94 | 13.99 | 785,504 | -0.29(-2.03%) |
Apr 19, 2022 | 14.01 | 14.69 | 14.01 | 14.28 | 854,908 | +0.18(+1.28%) |
Apr 18, 2022 | 14.40 | 14.45 | 14.01 | 14.10 | 813,824 | -0.30(-2.08%) |
Apr 14, 2022 | 15.10 | 15.12 | 14.40 | 14.40 | 797,425 | -0.61(-4.06%) |
Apr 13, 2022 | 14.75 | 15.14 | 14.47 | 15.01 | 800,633 | +0.29(+1.97%) |
Apr 12, 2022 | 14.97 | 15.38 | 14.65 | 14.72 | 1,120,636 | -0.01(-0.07%) |
Apr 11, 2022 | 14.80 | 15.13 | 14.55 | 14.73 | 1,097,013 | -0.18(-1.21%) |
Apr 08, 2022 | 15.38 | 15.38 | 14.87 | 14.91 | 967,280 | -0.47(-3.06%) |
Apr 07, 2022 | 15.73 | 16.00 | 15.04 | 15.38 | 1,579,101 | -0.27(-1.73%) |
Apr 06, 2022 | 16.00 | 16.15 | 15.44 | 15.65 | 1,475,813 | -0.72(-4.40%) |
Apr 05, 2022 | 17.41 | 17.50 | 16.31 | 16.37 | 1,358,525 | -1.17(-6.67%) |
Apr 04, 2022 | 17.00 | 17.83 | 17.00 | 17.54 | 1,507,547 | +0.72(+4.28%) |
Apr 01, 2022 | 16.91 | 17.30 | 16.47 | 16.82 | 1,504,543 | +0.14(+0.84%) |
Mar 31, 2022 | 17.00 | 17.10 | 16.64 | 16.68 | 1,162,476 | -0.38(-2.23%) |
Mar 30, 2022 | 17.40 | 17.71 | 16.97 | 17.06 | 1,438,022 | -0.51(-2.90%) |
Mar 29, 2022 | 16.36 | 17.65 | 16.36 | 17.57 | 1,972,872 | +1.35(+8.32%) |
Mar 28, 2022 | 16.00 | 16.24 | 15.86 | 16.22 | 1,120,786 | +0.18(+1.12%) |
Mar 25, 2022 | 16.25 | 16.35 | 15.64 | 16.04 | 1,301,719 | -0.19(-1.17%) |
Mar 24, 2022 | 15.90 | 16.23 | 15.60 | 16.23 | 1,286,988 | +0.40(+2.53%) |
Mar 23, 2022 | 15.91 | 16.50 | 15.72 | 15.83 | 1,188,933 | -0.35(-2.16%) |
Mar 22, 2022 | 15.95 | 16.54 | 15.95 | 16.18 | 1,559,693 | +0.27(+1.70%) |
Mar 21, 2022 | 16.13 | 16.35 | 15.45 | 15.91 | 1,384,499 | -0.35(-2.15%) |
Mar 18, 2022 | 15.30 | 16.32 | 15.29 | 16.26 | 2,903,159 | +0.92(+6.00%) |
Mar 17, 2022 | 14.70 | 15.37 | 14.49 | 15.34 | 1,695,617 | +0.53(+3.58%) |
Mar 16, 2022 | 14.25 | 14.92 | 14.16 | 14.81 | 1,449,502 | +0.85(+6.09%) |
Mar 15, 2022 | 13.68 | 14.06 | 13.33 | 13.96 | 1,028,877 | +0.31(+2.27%) |
Mar 14, 2022 | 14.27 | 14.46 | 13.46 | 13.65 | 1,601,133 | -0.79(-5.47%) |
Mar 11, 2022 | 15.01 | 15.44 | 14.39 | 14.44 | 1,498,407 | -0.51(-3.41%) |
Mar 10, 2022 | 14.86 | 15.00 | 14.53 | 14.95 | 1,239,201 | -0.33(-2.16%) |
Mar 09, 2022 | 14.88 | 15.35 | 14.50 | 15.28 | 1,991,829 | +0.73(+5.02%) |
Mar 08, 2022 | 14.59 | 15.36 | 14.28 | 14.55 | 1,939,144 | +0.09(+0.62%) |
Mar 07, 2022 | 14.30 | 15.21 | 14.30 | 14.46 | 2,114,518 | -0.15(-1.03%) |
Mar 04, 2022 | 15.54 | 15.64 | 14.50 | 14.61 | 2,678,320 | -1.20(-7.59%) |
Mar 03, 2022 | 16.93 | 16.94 | 15.75 | 15.81 | 2,685,809 | -1.20(-7.05%) |
Mar 02, 2022 | 17.40 | 17.49 | 16.20 | 17.01 | 4,031,571 | -0.25(-1.45%) |
Mar 01, 2022 | 20.48 | 20.51 | 17.14 | 17.26 | 9,207,276 | -0.56(-3.14%) |
Feb 28, 2022 | 17.38 | 18.08 | 17.23 | 17.82 | 3,418,201 | +0.38(+2.18%) |
Feb 25, 2022 | 17.25 | 17.45 | 16.89 | 17.44 | 1,314,516 | +0.18(+1.04%) |
Feb 24, 2022 | 15.50 | 17.28 | 15.38 | 17.26 | 2,482,981 | +0.82(+4.99%) |
Feb 23, 2022 | 17.23 | 17.83 | 16.40 | 16.44 | 1,580,698 | -0.65(-3.80%) |
Feb 22, 2022 | 16.95 | 17.68 | 16.84 | 17.09 | 1,447,317 | -0.50(-2.84%) |
Feb 18, 2022 | 17.59 | 0 | -0.68(-3.72%) | |||
Feb 17, 2022 | 18.83 | 18.93 | 18.10 | 18.27 | 848,242 | -0.84(-4.40%) |
Feb 16, 2022 | 19.17 | 19.25 | 18.74 | 19.11 | 977,426 | -0.27(-1.39%) |
Feb 15, 2022 | 18.70 | 19.40 | 18.51 | 19.38 | 942,185 | +1.03(+5.61%) |
Feb 14, 2022 | 18.30 | 18.97 | 18.15 | 18.35 | 1,064,485 | -0.10(-0.54%) |
Feb 11, 2022 | 18.77 | 19.35 | 18.19 | 18.45 | 1,167,266 | -0.21(-1.13%) |
Feb 10, 2022 | 18.69 | 19.73 | 18.27 | 18.66 | 1,187,888 | -0.40(-2.10%) |
Feb 09, 2022 | 18.58 | 19.07 | 18.41 | 19.06 | 1,416,839 | +0.67(+3.64%) |
Feb 08, 2022 | 17.77 | 18.51 | 17.73 | 18.39 | 1,336,877 | +0.61(+3.43%) |
Feb 07, 2022 | 17.76 | 18.42 | 17.68 | 17.78 | 1,288,751 | -0.08(-0.45%) |
Feb 04, 2022 | 17.06 | 17.94 | 16.80 | 17.86 | 1,577,957 | +0.86(+5.06%) |
Feb 03, 2022 | 17.50 | 16.93 | 17.00 | 2,057,023 | -1.08(-5.97%) | |
Feb 02, 2022 | 18.35 | 18.69 | 17.72 | 18.08 | 2,770,183 | -0.16(-0.88%) |
Feb 01, 2022 | 18.07 | 18.55 | 17.60 | 18.24 | 1,757,698 | +0.34(+1.90%) |
Jan 31, 2022 | 16.66 | 17.93 | 17.90 | 2,294,189 | +1.34(+8.09%) | |
Jan 28, 2022 | 16.00 | 16.58 | 15.75 | 16.56 | 2,019,578 | +0.53(+3.31%) |
Jan 27, 2022 | 16.73 | 17.09 | 15.88 | 16.03 | 1,592,747 | -0.36(-2.20%) |
Jan 26, 2022 | 17.44 | 17.60 | 16.27 | 16.39 | 1,845,594 | -0.38(-2.27%) |
Jan 25, 2022 | 16.32 | 17.12 | 16.19 | 16.77 | 2,552,276 | -0.08(-0.47%) |
Jan 24, 2022 | 16.16 | 17.02 | 15.35 | 16.85 | 4,774,385 | -0.02(-0.12%) |
Jan 21, 2022 | 17.99 | 18.09 | 16.87 | 16.87 | 3,444,855 | -1.53(-8.32%) |
Jan 20, 2022 | 18.78 | 19.67 | 18.36 | 18.40 | 1,962,216 | -0.14(-0.76%) |
Jan 19, 2022 | 18.92 | 19.42 | 18.51 | 18.54 | 2,219,049 | -0.38(-2.01%) |
Jan 18, 2022 | 19.75 | 19.85 | 18.90 | 18.92 | 1,350,601 | -0.96(-4.83%) |
Jan 14, 2022 | 19.88 | 0 | +0.30(+1.53%) | |||
Jan 13, 2022 | 20.18 | 20.55 | 19.52 | 19.58 | 1,102,903 | -0.60(-2.97%) |
Jan 12, 2022 | 20.57 | 20.88 | 20.06 | 20.18 | 1,284,600 | -0.06(-0.30%) |
Jan 11, 2022 | 19.75 | 20.53 | 19.45 | 20.24 | 1,649,320 | +0.58(+2.95%) |
Jan 10, 2022 | 19.58 | 19.71 | 18.81 | 19.66 | 1,997,977 | -0.17(-0.86%) |
Jan 07, 2022 | 20.00 | 20.68 | 19.73 | 19.83 | 2,159,131 | +0.04(+0.20%) |
Jan 06, 2022 | 20.22 | 20.86 | 19.30 | 19.79 | 2,398,702 | -0.52(-2.56%) |
Jan 05, 2022 | 21.53 | 22.12 | 20.27 | 20.31 | 2,064,088 | -1.51(-6.92%) |
Jan 04, 2022 | 22.24 | 22.32 | 21.05 | 21.82 | 2,054,482 | -0.30(-1.36%) |
Jan 03, 2022 | 22.06 | 22.67 | 21.48 | 22.12 | 1,917,360 | +0.58(+2.69%) |
Dec 31, 2021 | 21.59 | 22.25 | 21.51 | 21.54 | 1,594,453 | -0.22(-1.01%) |
Dec 30, 2021 | 21.15 | 22.50 | 21.04 | 21.76 | 1,725,760 | +0.58(+2.74%) |
Dec 29, 2021 | 21.33 | 21.50 | 20.80 | 21.18 | 1,396,751 | -0.13(-0.61%) |
Dec 28, 2021 | 21.98 | 22.10 | 21.19 | 21.31 | 1,320,106 | -0.69(-3.14%) |
Dec 27, 2021 | 21.81 | 22.17 | 21.55 | 22.00 | 1,414,624 | -0.02(-0.09%) |
Dec 23, 2021 | 21.95 | 22.26 | 21.73 | 22.02 | 1,007,272 | +0.07(+0.32%) |
Dec 22, 2021 | 22.17 | 22.52 | 21.71 | 21.95 | 1,519,088 | -0.36(-1.61%) |
Dec 21, 2021 | 21.50 | 22.32 | 21.45 | 22.31 | 1,735,481 | +0.97(+4.55%) |
Dec 20, 2021 | 20.99 | 21.58 | 20.78 | 21.34 | 1,423,973 | -0.49(-2.24%) |
Dec 17, 2021 | 20.64 | 22.07 | 20.51 | 21.83 | 5,760,459 | +1.06(+5.10%) |
Dec 16, 2021 | 21.74 | 21.99 | 20.28 | 20.77 | 2,336,018 | -0.65(-3.03%) |
Dec 15, 2021 | 21.06 | 21.70 | 20.18 | 21.42 | 2,572,001 | +0.38(+1.81%) |
Dec 14, 2021 | 20.86 | 21.55 | 20.72 | 21.04 | 1,584,761 | -0.29(-1.36%) |
Dec 13, 2021 | 22.15 | 22.22 | 20.98 | 21.33 | 1,587,861 | -0.89(-4.01%) |
Dec 10, 2021 | 22.90 | 23.19 | 22.00 | 22.22 | 1,603,148 | -0.41(-1.81%) |
Dec 09, 2021 | 23.22 | 23.56 | 22.46 | 22.63 | 2,211,896 | -0.92(-3.91%) |
Dec 08, 2021 | 23.10 | 24.15 | 22.95 | 23.55 | 2,454,697 | +0.80(+3.52%) |
Dec 07, 2021 | 22.26 | 23.54 | 22.24 | 22.75 | 2,922,172 | +1.10(+5.08%) |
Dec 06, 2021 | 21.14 | 22.04 | 20.47 | 21.65 | 2,258,103 | +0.42(+1.98%) |
Dec 03, 2021 | 22.04 | 22.14 | 20.72 | 21.23 | 2,382,054 | -0.85(-3.85%) |
Dec 02, 2021 | 21.35 | 22.33 | 21.09 | 22.08 | 2,006,251 | +0.75(+3.52%) |
Dec 01, 2021 | 23.22 | 23.35 | 21.32 | 21.33 | 2,269,282 | -1.45(-6.37%) |
Nov 30, 2021 | 22.46 | 23.00 | 21.39 | 22.78 | 2,561,417 | -0.01(-0.04%) |
Nov 29, 2021 | 23.07 | 23.32 | 22.17 | 22.79 | 1,821,588 | +0.13(+0.57%) |
Nov 26, 2021 | 22.57 | 23.14 | 22.14 | 22.66 | 1,406,443 | -0.88(-3.74%) |
Nov 24, 2021 | 22.81 | 23.88 | 22.57 | 23.54 | 1,562,251 | +0.57(+2.48%) |
Nov 23, 2021 | 23.00 | 24.23 | 22.67 | 22.97 | 3,231,145 | -0.09(-0.39%) |
Nov 22, 2021 | 24.40 | 24.60 | 22.70 | 23.06 | 3,354,929 | -1.24(-5.10%) |
Nov 19, 2021 | 24.20 | 24.66 | 24.07 | 24.30 | 1,945,184 | -0.22(-0.90%) |
Nov 18, 2021 | 25.70 | 24.58 | 24.43 | 24.52 | 2,745,052 | -1.09(-4.26%) |
Nov 17, 2021 | 25.40 | 26.22 | 25.30 | 25.61 | 3,488,715 | -0.27(-1.04%) |
Nov 16, 2021 | 25.71 | 25.91 | 24.87 | 25.88 | 3,214,618 | -0.16(-0.61%) |
Nov 15, 2021 | 25.64 | 26.50 | 25.45 | 26.04 | 4,897,341 | +0.39(+1.52%) |
Nov 12, 2021 | 25.64 | 26.03 | 25.35 | 25.65 | 7,964,272 | +0.44(+1.75%) |
Nov 11, 2021 | 25.83 | 26.42 | 25.05 | 25.21 | 13,636,250 | -2.83(-10.09%) |
Nov 10, 2021 | 28.54 | 28.04 | 2,754,734 | -0.97(-3.34%) | ||
Nov 09, 2021 | 31.40 | 32.00 | 27.78 | 29.01 | 7,448,591 | -4.87(-14.37%) |
Nov 08, 2021 | 33.15 | 34.34 | 32.85 | 33.88 | 4,273,577 | +1.54(+4.76%) |
Nov 05, 2021 | 32.05 | 32.59 | 31.42 | 32.34 | 2,780,972 | +0.53(+1.67%) |
Nov 04, 2021 | 33.20 | 34.97 | 31.33 | 31.81 | 5,060,704 | +0.43(+1.37%) |
Nov 03, 2021 | 31.34 | 32.67 | 30.80 | 31.38 | 2,386,241 | +0.05(+0.16%) |
Nov 02, 2021 | 31.65 | 31.70 | 30.32 | 31.33 | 2,250,685 | -0.28(-0.89%) |
Nov 01, 2021 | 28.40 | 31.73 | 29.80 | 31.61 | 4,062,314 | +3.45(+12.25%) |
Oct 29, 2021 | 27.54 | 28.42 | 27.43 | 28.16 | 1,459,440 | +0.26(+0.93%) |
Oct 28, 2021 | 27.50 | 28.99 | 27.27 | 27.90 | 3,202,351 | +0.85(+3.14%) |
Oct 27, 2021 | 28.50 | 29.59 | 27.01 | 27.05 | 2,052,558 | -1.66(-5.78%) |
Oct 26, 2021 | 28.71 | 28.71 | 2,399,299 | +0.00(+0.00%) | ||
Oct 25, 2021 | 27.03 | 29.05 | 26.73 | 28.71 | 2,985,167 | +1.93(+7.21%) |
Oct 22, 2021 | 27.88 | 27.88 | 26.32 | 26.78 | 1,636,423 | -1.20(-4.29%) |
Oct 21, 2021 | 28.05 | 29.05 | 27.76 | 27.98 | 1,402,770 | -0.16(-0.57%) |
Oct 20, 2021 | 28.50 | 28.80 | 27.70 | 28.14 | 1,620,230 | -0.30(-1.05%) |
Oct 19, 2021 | 27.10 | 28.49 | 26.83 | 28.44 | 1,787,514 | +1.59(+5.92%) |
Oct 18, 2021 | 26.04 | 27.39 | 25.99 | 26.85 | 1,178,579 | +0.75(+2.87%) |
Oct 15, 2021 | 27.69 | 27.81 | 26.10 | 26.10 | 2,039,211 | -1.22(-4.47%) |
Oct 14, 2021 | 27.51 | 28.07 | 27.10 | 27.32 | 1,577,212 | +0.31(+1.15%) |
Oct 13, 2021 | 26.87 | 27.40 | 26.51 | 27.01 | 1,379,760 | +0.39(+1.47%) |
Oct 12, 2021 | 26.32 | 27.00 | 26.17 | 26.62 | 1,429,311 | +0.42(+1.60%) |
Oct 11, 2021 | 26.59 | 27.44 | 26.20 | 26.20 | 1,299,185 | -0.40(-1.50%) |
Oct 08, 2021 | 26.83 | 27.28 | 26.44 | 26.60 | 1,210,179 | -0.19(-0.71%) |
Oct 07, 2021 | 26.08 | 27.36 | 25.96 | 26.79 | 1,578,903 | +1.01(+3.92%) |
Oct 06, 2021 | 25.73 | 26.00 | 25.05 | 25.78 | 1,797,643 | -0.49(-1.87%) |
Oct 05, 2021 | 26.22 | 26.90 | 26.09 | 26.27 | 1,483,393 | +0.18(+0.69%) |
Oct 04, 2021 | 27.21 | 27.27 | 26.02 | 26.09 | 1,640,848 | -1.58(-5.71%) |
Oct 01, 2021 | 27.73 | 28.12 | 26.70 | 27.67 | 1,425,814 | +0.10(+0.36%) |
Sep 30, 2021 | 27.96 | 28.23 | 27.26 | 27.57 | 1,243,752 | -0.20(-0.72%) |
Sep 29, 2021 | 28.72 | 28.80 | 27.54 | 27.77 | 1,208,697 | -0.76(-2.66%) |
Sep 28, 2021 | 29.30 | 29.54 | 28.41 | 28.53 | 1,347,020 | -1.26(-4.23%) |
Sep 27, 2021 | 29.10 | 29.96 | 28.63 | 29.79 | 1,415,003 | +0.64(+2.20%) |
Sep 24, 2021 | 29.01 | 29.79 | 28.35 | 29.15 | 1,621,569 | -0.34(-1.15%) |
Sep 23, 2021 | 29.56 | 30.26 | 29.41 | 29.49 | 1,425,757 | +0.49(+1.69%) |
Sep 22, 2021 | 28.75 | 29.42 | 28.66 | 29.00 | 1,474,286 | +0.65(+2.29%) |
Sep 21, 2021 | 28.08 | 28.71 | 27.88 | 28.35 | 2,196,833 | +0.44(+1.58%) |
Sep 20, 2021 | 28.56 | 28.74 | 27.29 | 27.91 | 2,547,844 | -2.09(-6.97%) |
Sep 17, 2021 | 30.68 | 30.85 | 29.60 | 30.00 | 3,739,228 | -0.63(-2.06%) |
Sep 16, 2021 | 29.96 | 31.55 | 29.39 | 30.63 | 2,472,928 | +0.53(+1.76%) |
Sep 15, 2021 | 29.81 | 30.16 | 29.09 | 30.10 | 1,294,968 | +0.22(+0.74%) |
Sep 14, 2021 | 30.67 | 31.07 | 29.64 | 29.88 | 2,000,876 | -0.59(-1.94%) |
Sep 13, 2021 | 31.15 | 31.23 | 29.75 | 30.47 | 1,873,286 | -0.44(-1.42%) |
Sep 10, 2021 | 32.23 | 32.60 | 30.86 | 30.91 | 2,161,197 | -1.13(-3.53%) |
Sep 09, 2021 | 30.70 | 32.44 | 30.38 | 32.04 | 2,344,934 | +0.98(+3.16%) |
Sep 08, 2021 | 32.59 | 32.70 | 30.40 | 31.06 | 2,512,149 | -1.72(-5.25%) |
Sep 07, 2021 | 32.31 | 33.01 | 31.40 | 32.78 | 2,002,161 | +0.81(+2.53%) |
Sep 03, 2021 | 32.20 | 32.31 | 30.95 | 31.97 | 1,987,167 | -0.47(-1.45%) |
Sep 02, 2021 | 32.10 | 33.37 | 31.88 | 32.44 | 2,675,649 | +0.59(+1.85%) |
Sep 01, 2021 | 30.91 | 32.37 | 30.91 | 31.85 | 3,797,564 | +1.41(+4.63%) |
Aug 31, 2021 | 30.30 | 30.71 | 29.52 | 30.44 | 1,994,214 | +0.31(+1.03%) |
Aug 30, 2021 | 30.38 | 31.20 | 29.39 | 30.13 | 2,345,461 | +0.14(+0.47%) |
Aug 27, 2021 | 28.80 | 30.32 | 28.68 | 29.99 | 2,084,578 | +1.28(+4.46%) |
Aug 26, 2021 | 29.41 | 30.70 | 28.62 | 28.71 | 1,917,811 | -0.94(-3.17%) |
Aug 25, 2021 | 29.75 | 30.82 | 28.95 | 29.65 | 2,536,002 | -0.56(-1.85%) |
Aug 24, 2021 | 29.32 | 30.42 | 28.99 | 30.21 | 3,178,799 | +1.00(+3.42%) |
Aug 23, 2021 | 28.12 | 29.29 | 27.62 | 29.21 | 2,912,763 | +1.32(+4.73%) |
Aug 20, 2021 | 27.18 | 27.95 | 26.82 | 27.89 | 2,220,348 | +0.66(+2.42%) |
Aug 19, 2021 | 27.79 | 28.47 | 26.91 | 27.23 | 2,612,227 | -0.89(-3.17%) |
Aug 18, 2021 | 28.19 | 29.75 | 27.88 | 28.12 | 3,584,424 | +0.52(+1.88%) |
Aug 17, 2021 | 29.01 | 29.85 | 27.23 | 27.60 | 3,959,259 | -1.16(-4.03%) |
Aug 16, 2021 | 29.95 | 30.78 | 28.63 | 28.76 | 4,481,241 | -1.38(-4.58%) |
Aug 13, 2021 | 33.14 | 33.17 | 30.03 | 30.14 | 4,296,683 | -3.13(-9.41%) |
Aug 12, 2021 | 33.27 | 34.03 | 32.56 | 33.27 | 3,279,208 | -0.57(-1.68%) |
Aug 11, 2021 | 34.59 | 36.20 | 32.85 | 33.84 | 10,755,482 | -0.60(-1.74%) |
Aug 10, 2021 | 32.55 | 40.40 | 32.01 | 34.44 | 43,621,356 | +6.09(+21.48%) |
Aug 09, 2021 | 27.67 | 28.73 | 27.40 | 28.35 | 3,347,901 | +0.69(+2.49%) |
Aug 06, 2021 | 28.16 | 28.40 | 27.25 | 27.66 | 1,524,677 | -0.41(-1.46%) |
Aug 05, 2021 | 26.96 | 29.46 | 26.63 | 28.07 | 3,680,069 | +1.78(+6.77%) |
Aug 04, 2021 | 26.49 | 27.30 | 26.21 | 26.29 | 1,483,723 | -0.31(-1.17%) |
Aug 03, 2021 | 27.34 | 27.50 | 25.86 | 26.60 | 1,877,318 | -0.91(-3.31%) |