Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.69 | 10.72 | 10.34 | 10.60 | 662,094 | -0.05(-0.47%) |
Jul 28, 2022 | 10.44 | 10.78 | 10.03 | 10.65 | 436,051 | +0.13(+1.24%) |
Jul 27, 2022 | 10.22 | 10.57 | 10.01 | 10.52 | 372,811 | +0.48(+4.78%) |
Jul 26, 2022 | 10.19 | 10.27 | 10.01 | 10.04 | 392,871 | -0.44(-4.20%) |
Jul 25, 2022 | 10.58 | 10.66 | 10.36 | 10.48 | 439,536 | -0.10(-0.95%) |
Jul 22, 2022 | 11.64 | 11.94 | 10.49 | 10.58 | 828,831 | -1.18(-10.03%) |
Jul 21, 2022 | 11.92 | 11.94 | 11.39 | 11.76 | 595,943 | -0.29(-2.41%) |
Jul 20, 2022 | 11.30 | 12.11 | 11.06 | 12.05 | 1,530,153 | +0.77(+6.83%) |
Jul 19, 2022 | 10.34 | 11.29 | 10.33 | 11.28 | 1,321,052 | +1.10(+10.81%) |
Jul 18, 2022 | 9.850 | 10.48 | 9.840 | 10.18 | 1,103,117 | +0.54(+5.60%) |
Jul 15, 2022 | 9.040 | 9.650 | 8.790 | 9.640 | 1,501,290 | +0.75(+8.44%) |
Jul 14, 2022 | 9.280 | 9.400 | 8.780 | 8.890 | 1,129,042 | -0.63(-6.62%) |
Jul 13, 2022 | 9.630 | 9.680 | 9.250 | 9.520 | 869,206 | -0.22(-2.26%) |
Jul 12, 2022 | 9.730 | 10.14 | 9.620 | 9.740 | 591,523 | +0.02(+0.21%) |
Jul 11, 2022 | 10.47 | 10.55 | 9.590 | 9.720 | 1,121,458 | -0.93(-8.73%) |
Jul 08, 2022 | 10.80 | 10.99 | 10.34 | 10.65 | 772,059 | -0.31(-2.83%) |
Jul 07, 2022 | 10.70 | 11.23 | 10.56 | 10.96 | 769,339 | +0.32(+3.01%) |
Jul 06, 2022 | 11.67 | 11.80 | 10.59 | 10.64 | 741,408 | -1.13(-9.60%) |
Jul 05, 2022 | 10.99 | 11.78 | 10.51 | 11.77 | 1,031,054 | +0.78(+7.10%) |
Jul 01, 2022 | 11.31 | 11.61 | 10.57 | 10.99 | 1,212,844 | -0.31(-2.74%) |
Jun 30, 2022 | 11.61 | 11.69 | 11.11 | 11.30 | 1,148,502 | -0.60(-5.04%) |
Jun 29, 2022 | 13.17 | 13.17 | 11.71 | 11.90 | 1,112,096 | -1.36(-10.26%) |
Jun 28, 2022 | 14.16 | 14.42 | 13.02 | 13.26 | 903,901 | -0.83(-5.89%) |
Jun 27, 2022 | 15.92 | 15.99 | 14.07 | 14.09 | 773,252 | -1.61(-10.25%) |
Jun 24, 2022 | 15.66 | 16.09 | 15.16 | 15.70 | 1,230,198 | +0.17(+1.09%) |
Jun 23, 2022 | 14.96 | 15.56 | 14.59 | 15.53 | 600,358 | +0.62(+4.16%) |
Jun 22, 2022 | 14.94 | 15.55 | 14.88 | 14.91 | 619,613 | -0.43(-2.80%) |
Jun 21, 2022 | 15.00 | 15.84 | 15.00 | 15.34 | 932,777 | +0.45(+3.02%) |
Jun 17, 2022 | 14.09 | 14.98 | 14.09 | 14.89 | 852,525 | +0.83(+5.90%) |
Jun 16, 2022 | 14.59 | 14.71 | 13.78 | 14.06 | 734,241 | -1.01(-6.70%) |
Jun 15, 2022 | 14.98 | 15.38 | 14.66 | 15.07 | 608,432 | +0.28(+1.89%) |
Jun 14, 2022 | 14.74 | 15.26 | 14.64 | 14.79 | 581,321 | +0.10(+0.68%) |
Jun 13, 2022 | 14.64 | 15.05 | 14.26 | 14.69 | 545,037 | -0.61(-3.99%) |
Jun 10, 2022 | 15.82 | 16.13 | 15.27 | 15.30 | 768,946 | -0.97(-5.96%) |
Jun 09, 2022 | 16.13 | 16.34 | 15.78 | 16.27 | 815,816 | -0.10(-0.61%) |
Jun 08, 2022 | 14.85 | 16.45 | 14.77 | 16.37 | 918,980 | +1.61(+10.91%) |
Jun 07, 2022 | 14.81 | 15.03 | 14.54 | 14.76 | 427,212 | -0.26(-1.73%) |
Jun 06, 2022 | 15.17 | 15.31 | 14.66 | 15.02 | 504,343 | +0.11(+0.74%) |
Jun 03, 2022 | 15.49 | 15.49 | 14.84 | 14.91 | 532,553 | -0.77(-4.91%) |
Jun 02, 2022 | 15.29 | 15.92 | 15.12 | 15.68 | 686,562 | +0.23(+1.49%) |
Jun 01, 2022 | 16.00 | 16.40 | 15.44 | 15.45 | 1,060,933 | +0.00(+0.00%) |
May 31, 2022 | 15.32 | 15.95 | 15.07 | 15.45 | 846,627 | -0.13(-0.83%) |
May 27, 2022 | 15.52 | 16.48 | 15.38 | 15.58 | 1,827,027 | +0.09(+0.58%) |
May 26, 2022 | 14.17 | 15.97 | 14.11 | 15.49 | 1,851,752 | +1.52(+10.88%) |
May 25, 2022 | 11.42 | 14.22 | 11.41 | 13.97 | 1,821,286 | +2.54(+22.22%) |
May 24, 2022 | 11.82 | 11.91 | 11.16 | 11.43 | 1,544,443 | -0.70(-5.77%) |
May 23, 2022 | 12.15 | 12.25 | 11.55 | 12.13 | 1,053,903 | +0.06(+0.50%) |
May 20, 2022 | 12.72 | 12.74 | 11.53 | 12.07 | 1,093,001 | -0.45(-3.59%) |
May 19, 2022 | 12.50 | 12.82 | 12.33 | 12.52 | 933,451 | -0.18(-1.42%) |
May 18, 2022 | 13.81 | 13.97 | 12.61 | 12.70 | 1,145,253 | -1.61(-11.25%) |
May 17, 2022 | 14.33 | 15.04 | 14.09 | 14.31 | 859,192 | +0.19(+1.35%) |
May 16, 2022 | 14.77 | 14.88 | 14.06 | 14.12 | 1,025,950 | -0.64(-4.34%) |
May 13, 2022 | 14.70 | 15.07 | 14.12 | 14.76 | 1,367,132 | +0.53(+3.72%) |
May 12, 2022 | 13.50 | 15.23 | 13.27 | 14.23 | 2,394,577 | +1.50(+11.78%) |
May 11, 2022 | 13.66 | 14.12 | 12.66 | 12.73 | 2,012,057 | -0.97(-7.08%) |
May 10, 2022 | 13.62 | 14.73 | 13.50 | 13.70 | 5,728,009 | -1.96(-12.52%) |
May 09, 2022 | 15.97 | 16.05 | 14.91 | 15.66 | 3,258,853 | -0.79(-4.80%) |
May 06, 2022 | 18.42 | 18.42 | 16.41 | 16.45 | 1,500,574 | -2.08(-11.23%) |
May 05, 2022 | 19.13 | 19.13 | 18.17 | 18.53 | 662,185 | -0.86(-4.44%) |
May 04, 2022 | 18.98 | 19.46 | 18.08 | 19.39 | 818,821 | +0.26(+1.36%) |
May 03, 2022 | 20.25 | 20.25 | 18.59 | 19.13 | 907,606 | -1.22(-6.00%) |
May 02, 2022 | 19.28 | 20.36 | 19.16 | 20.35 | 674,082 | +0.84(+4.31%) |
Apr 29, 2022 | 20.03 | 20.85 | 19.40 | 19.51 | 1,160,901 | -0.77(-3.80%) |
Apr 28, 2022 | 19.46 | 20.37 | 19.02 | 20.28 | 666,594 | +1.16(+6.07%) |
Apr 27, 2022 | 19.09 | 20.27 | 19.09 | 19.12 | 803,689 | -0.25(-1.29%) |
Apr 26, 2022 | 19.86 | 20.10 | 19.29 | 19.37 | 776,805 | -0.72(-3.58%) |
Apr 25, 2022 | 18.39 | 20.11 | 18.37 | 20.09 | 873,525 | +1.31(+6.98%) |
Apr 22, 2022 | 19.69 | 19.80 | 18.75 | 18.78 | 605,963 | -0.73(-3.74%) |
Apr 21, 2022 | 19.94 | 20.45 | 19.49 | 19.51 | 788,610 | -0.23(-1.17%) |
Apr 20, 2022 | 21.16 | 21.18 | 19.69 | 19.74 | 732,073 | -0.96(-4.64%) |
Apr 19, 2022 | 19.25 | 21.00 | 19.20 | 20.70 | 911,504 | +1.34(+6.92%) |
Apr 18, 2022 | 19.65 | 19.85 | 19.22 | 19.36 | 567,843 | -0.46(-2.32%) |
Apr 14, 2022 | 19.55 | 19.91 | 19.22 | 19.82 | 613,374 | +0.16(+0.81%) |
Apr 13, 2022 | 19.46 | 19.98 | 19.27 | 19.66 | 503,227 | +0.07(+0.36%) |
Apr 12, 2022 | 20.00 | 20.52 | 19.47 | 19.59 | 699,846 | +0.15(+0.77%) |
Apr 11, 2022 | 19.60 | 20.44 | 19.32 | 19.44 | 756,336 | -0.62(-3.09%) |
Apr 08, 2022 | 20.01 | 20.84 | 19.60 | 20.06 | 731,503 | +0.10(+0.50%) |
Apr 07, 2022 | 20.24 | 20.27 | 19.39 | 19.96 | 554,436 | +0.18(+0.91%) |
Apr 06, 2022 | 19.86 | 20.32 | 19.58 | 19.78 | 691,032 | -0.50(-2.47%) |
Apr 05, 2022 | 20.69 | 20.95 | 19.82 | 20.28 | 865,985 | +0.32(+1.60%) |
Apr 04, 2022 | 19.41 | 20.08 | 19.21 | 19.96 | 574,558 | +0.80(+4.18%) |
Apr 01, 2022 | 19.47 | 19.80 | 18.87 | 19.16 | 505,027 | -0.07(-0.36%) |
Mar 31, 2022 | 19.33 | 19.42 | 18.72 | 19.23 | 712,568 | -0.02(-0.10%) |
Mar 30, 2022 | 20.36 | 20.66 | 19.14 | 19.25 | 672,749 | -1.41(-6.82%) |
Mar 29, 2022 | 19.82 | 20.75 | 19.81 | 20.66 | 770,851 | +1.01(+5.14%) |
Mar 28, 2022 | 19.18 | 19.67 | 18.83 | 19.65 | 620,083 | +0.66(+3.48%) |
Mar 25, 2022 | 19.54 | 19.64 | 18.71 | 18.99 | 405,391 | -0.38(-1.96%) |
Mar 24, 2022 | 19.07 | 19.40 | 18.59 | 19.37 | 515,103 | +0.49(+2.60%) |
Mar 23, 2022 | 18.93 | 19.80 | 18.74 | 18.88 | 470,097 | -0.40(-2.07%) |
Mar 22, 2022 | 19.00 | 19.94 | 19.00 | 19.28 | 729,166 | +0.39(+2.06%) |
Mar 21, 2022 | 19.18 | 19.18 | 18.41 | 18.89 | 552,280 | -0.20(-1.05%) |
Mar 18, 2022 | 18.54 | 19.30 | 18.52 | 19.09 | 1,460,402 | +0.34(+1.81%) |
Mar 17, 2022 | 19.14 | 19.25 | 18.70 | 18.75 | 953,499 | -0.61(-3.15%) |
Mar 16, 2022 | 18.62 | 19.46 | 18.61 | 19.36 | 721,961 | +1.16(+6.37%) |
Mar 15, 2022 | 17.96 | 18.61 | 17.59 | 18.20 | 742,729 | +0.35(+1.96%) |
Mar 14, 2022 | 18.05 | 18.18 | 17.32 | 17.85 | 764,082 | -0.16(-0.89%) |
Mar 11, 2022 | 18.91 | 18.91 | 17.76 | 18.01 | 770,301 | -0.73(-3.90%) |
Mar 10, 2022 | 18.12 | 18.80 | 17.88 | 18.74 | 706,905 | +0.23(+1.24%) |
Mar 09, 2022 | 18.68 | 19.32 | 18.38 | 18.51 | 889,920 | +0.20(+1.09%) |
Mar 08, 2022 | 17.31 | 19.07 | 16.76 | 18.31 | 1,417,000 | +1.31(+7.71%) |
Mar 07, 2022 | 17.00 | 17.20 | 16.37 | 17.00 | 1,726,256 | +0.00(+0.00%) |
Mar 04, 2022 | 18.12 | 18.35 | 16.88 | 17.00 | 1,718,850 | -1.35(-7.36%) |
Mar 03, 2022 | 19.36 | 19.39 | 18.04 | 18.35 | 1,240,827 | -0.89(-4.63%) |
Mar 02, 2022 | 19.69 | 20.16 | 18.60 | 19.24 | 2,065,847 | -0.81(-4.04%) |
Mar 01, 2022 | 19.90 | 21.87 | 19.67 | 20.05 | 2,914,449 | -1.67(-7.69%) |
Feb 28, 2022 | 22.51 | 22.98 | 21.44 | 21.72 | 1,771,047 | -1.26(-5.48%) |
Feb 25, 2022 | 23.02 | 23.03 | 22.08 | 22.98 | 705,068 | -0.17(-0.73%) |
Feb 24, 2022 | 20.81 | 23.33 | 20.75 | 23.15 | 956,902 | +1.20(+5.47%) |
Feb 23, 2022 | 22.68 | 22.76 | 21.88 | 21.95 | 1,008,125 | -0.71(-3.13%) |
Feb 22, 2022 | 23.10 | 23.91 | 22.48 | 22.66 | 729,071 | -0.80(-3.41%) |
Feb 18, 2022 | 23.46 | 0 | -1.74(-6.90%) | |||
Feb 17, 2022 | 26.31 | 26.65 | 25.06 | 25.20 | 558,762 | -1.08(-4.11%) |
Feb 16, 2022 | 26.53 | 27.15 | 25.99 | 26.28 | 729,363 | -0.64(-2.38%) |
Feb 15, 2022 | 25.68 | 27.38 | 25.66 | 26.92 | 1,273,112 | +1.66(+6.57%) |
Feb 14, 2022 | 24.07 | 25.54 | 23.91 | 25.26 | 726,026 | +1.25(+5.21%) |
Feb 11, 2022 | 24.35 | 25.44 | 23.92 | 24.01 | 605,040 | -0.35(-1.44%) |
Feb 10, 2022 | 24.46 | 25.59 | 24.25 | 24.36 | 797,022 | -0.45(-1.81%) |
Feb 09, 2022 | 24.85 | 25.15 | 24.59 | 24.81 | 541,304 | +0.05(+0.20%) |
Feb 08, 2022 | 24.05 | 25.08 | 23.81 | 24.76 | 751,566 | +0.81(+3.38%) |
Feb 07, 2022 | 23.27 | 24.46 | 23.21 | 23.95 | 1,051,823 | +0.97(+4.22%) |
Feb 04, 2022 | 23.16 | 23.36 | 22.13 | 22.98 | 1,177,819 | -0.21(-0.91%) |
Feb 03, 2022 | 22.98 | 23.19 | 1,613,734 | -0.48(-2.03%) | ||
Feb 02, 2022 | 28.60 | 28.71 | 23.50 | 23.67 | 4,464,793 | -6.77(-22.24%) |
Feb 01, 2022 | 30.28 | 30.69 | 28.87 | 30.44 | 2,027,216 | -0.10(-0.33%) |
Jan 31, 2022 | 28.00 | 30.54 | 5,231,944 | +3.43(+12.65%) | ||
Jan 28, 2022 | 27.10 | 27.75 | 26.05 | 27.11 | 1,930,474 | -0.75(-2.69%) |
Jan 27, 2022 | 27.17 | 29.41 | 26.70 | 27.86 | 8,417,571 | +1.18(+4.42%) |
Jan 26, 2022 | 22.57 | 28.72 | 22.08 | 26.68 | 13,549,523 | +4.45(+20.02%) |
Jan 25, 2022 | 21.79 | 22.40 | 20.73 | 22.23 | 1,186,966 | +0.28(+1.28%) |
Jan 24, 2022 | 20.51 | 22.05 | 19.84 | 21.95 | 1,396,840 | +0.54(+2.52%) |
Jan 21, 2022 | 21.81 | 22.23 | 21.01 | 21.41 | 1,223,171 | -0.69(-3.12%) |
Jan 20, 2022 | 22.10 | 23.18 | 21.96 | 22.10 | 720,278 | +0.19(+0.87%) |
Jan 19, 2022 | 21.70 | 22.63 | 21.59 | 21.91 | 761,553 | +0.26(+1.20%) |
Jan 18, 2022 | 22.00 | 22.44 | 21.26 | 21.65 | 1,012,675 | -0.40(-1.81%) |
Jan 14, 2022 | 22.05 | 0 | -0.85(-3.71%) | |||
Jan 13, 2022 | 23.08 | 23.98 | 22.72 | 22.90 | 632,242 | -0.10(-0.43%) |
Jan 12, 2022 | 23.50 | 23.83 | 22.64 | 23.00 | 867,893 | -0.16(-0.69%) |
Jan 11, 2022 | 22.93 | 23.80 | 22.79 | 23.16 | 715,493 | +0.05(+0.22%) |
Jan 10, 2022 | 23.58 | 23.58 | 22.02 | 23.11 | 859,488 | -0.55(-2.32%) |
Jan 07, 2022 | 24.18 | 24.88 | 23.65 | 23.66 | 516,199 | -0.49(-2.03%) |
Jan 06, 2022 | 25.66 | 26.19 | 24.07 | 24.15 | 912,830 | -1.21(-4.77%) |
Jan 05, 2022 | 26.50 | 27.77 | 25.36 | 25.36 | 960,237 | -1.06(-4.01%) |
Jan 04, 2022 | 26.65 | 27.18 | 25.98 | 26.42 | 795,380 | -0.41(-1.53%) |
Jan 03, 2022 | 23.83 | 26.99 | 23.83 | 26.83 | 1,573,195 | +3.67(+15.85%) |
Dec 31, 2021 | 24.31 | 24.59 | 23.08 | 23.16 | 856,594 | -1.18(-4.85%) |
Dec 30, 2021 | 23.66 | 24.91 | 23.66 | 24.34 | 672,020 | +0.64(+2.70%) |
Dec 29, 2021 | 23.93 | 24.84 | 23.60 | 23.70 | 612,725 | -0.55(-2.27%) |
Dec 28, 2021 | 24.82 | 25.17 | 24.03 | 24.25 | 858,980 | -0.78(-3.12%) |
Dec 27, 2021 | 25.54 | 25.87 | 25.00 | 25.03 | 523,707 | -0.38(-1.50%) |
Dec 23, 2021 | 25.60 | 25.90 | 25.04 | 25.41 | 649,917 | -0.16(-0.63%) |
Dec 22, 2021 | 24.19 | 26.36 | 24.19 | 25.57 | 1,182,717 | +1.01(+4.11%) |
Dec 21, 2021 | 24.75 | 25.82 | 24.18 | 24.56 | 2,164,886 | +1.36(+5.86%) |
Dec 20, 2021 | 21.35 | 23.22 | 20.80 | 23.20 | 1,172,555 | +1.15(+5.22%) |
Dec 17, 2021 | 20.85 | 22.23 | 20.12 | 22.05 | 1,201,265 | +1.19(+5.70%) |
Dec 16, 2021 | 20.93 | 21.14 | 20.32 | 20.86 | 1,034,695 | +0.13(+0.63%) |
Dec 15, 2021 | 21.09 | 21.15 | 19.32 | 20.73 | 1,025,044 | -0.62(-2.90%) |
Dec 14, 2021 | 20.98 | 22.10 | 20.98 | 21.35 | 677,658 | +0.01(+0.05%) |
Dec 13, 2021 | 22.11 | 22.14 | 20.72 | 21.34 | 636,140 | -0.91(-4.09%) |
Dec 10, 2021 | 22.67 | 22.91 | 21.83 | 22.25 | 678,139 | -0.44(-1.93%) |
Dec 09, 2021 | 22.27 | 22.98 | 22.13 | 22.69 | 578,094 | +0.13(+0.56%) |
Dec 08, 2021 | 21.48 | 22.90 | 21.26 | 22.56 | 584,483 | +0.97(+4.47%) |
Dec 07, 2021 | 21.97 | 22.16 | 21.36 | 21.60 | 742,347 | +0.33(+1.55%) |
Dec 06, 2021 | 19.35 | 21.89 | 19.00 | 21.27 | 1,258,621 | +1.92(+9.92%) |
Dec 03, 2021 | 20.80 | 20.90 | 19.23 | 19.35 | 1,442,664 | -1.54(-7.37%) |
Dec 02, 2021 | 20.00 | 21.00 | 19.49 | 20.89 | 1,323,854 | +0.92(+4.61%) |
Dec 01, 2021 | 21.72 | 22.22 | 19.93 | 19.97 | 1,177,916 | -0.69(-3.34%) |
Nov 30, 2021 | 21.51 | 21.89 | 20.39 | 20.66 | 1,003,535 | -1.28(-5.83%) |
Nov 29, 2021 | 23.25 | 23.25 | 21.85 | 21.94 | 800,751 | -0.95(-4.15%) |
Nov 26, 2021 | 22.30 | 23.22 | 21.74 | 22.89 | 593,035 | -0.46(-1.97%) |
Nov 24, 2021 | 23.66 | 23.82 | 22.74 | 23.35 | 485,689 | -0.75(-3.11%) |
Nov 23, 2021 | 23.81 | 24.40 | 23.50 | 24.10 | 722,726 | +0.36(+1.50%) |
Nov 22, 2021 | 24.23 | 24.57 | 22.80 | 23.74 | 1,073,225 | -0.41(-1.70%) |
Nov 19, 2021 | 25.46 | 25.57 | 24.05 | 24.16 | 847,750 | -1.47(-5.75%) |
Nov 18, 2021 | 26.38 | 25.67 | 25.18 | 25.63 | 626,501 | -0.77(-2.92%) |
Nov 17, 2021 | 26.59 | 27.50 | 26.12 | 26.40 | 508,319 | -0.24(-0.90%) |
Nov 16, 2021 | 26.67 | 26.74 | 25.88 | 26.64 | 895,907 | -0.28(-1.04%) |
Nov 15, 2021 | 27.75 | 27.88 | 26.57 | 26.92 | 953,504 | -0.72(-2.60%) |
Nov 12, 2021 | 27.35 | 27.68 | 26.54 | 27.64 | 847,455 | +0.31(+1.13%) |
Nov 11, 2021 | 25.45 | 27.40 | 25.31 | 27.33 | 1,283,484 | +2.09(+8.28%) |
Nov 10, 2021 | 25.90 | 25.24 | 25.24 | 1,845,539 | -0.86(-3.30%) | |
Nov 09, 2021 | 26.00 | 26.74 | 25.55 | 26.10 | 1,203,858 | -0.16(-0.61%) |
Nov 08, 2021 | 25.93 | 26.77 | 24.92 | 26.26 | 1,587,201 | +0.71(+2.78%) |
Nov 05, 2021 | 23.75 | 26.66 | 23.30 | 25.55 | 4,536,546 | +2.64(+11.52%) |
Nov 04, 2021 | 23.61 | 23.94 | 22.44 | 22.91 | 1,536,729 | -0.59(-2.51%) |
Nov 03, 2021 | 22.19 | 23.90 | 21.92 | 23.50 | 1,773,663 | +1.29(+5.81%) |
Nov 02, 2021 | 23.40 | 23.62 | 21.59 | 22.21 | 1,988,907 | -0.49(-2.16%) |
Nov 01, 2021 | 21.30 | 22.78 | 22.11 | 22.70 | 1,452,398 | +1.48(+6.97%) |
Oct 29, 2021 | 21.58 | 21.75 | 20.86 | 21.22 | 1,162,414 | -0.64(-2.93%) |
Oct 28, 2021 | 21.25 | 21.94 | 21.86 | 990,033 | +0.54(+2.53%) | |
Oct 27, 2021 | 22.12 | 22.31 | 21.25 | 21.32 | 1,102,905 | -1.00(-4.48%) |
Oct 26, 2021 | 23.71 | 22.22 | 22.32 | 1,161,737 | -1.18(-5.02%) | |
Oct 25, 2021 | 23.30 | 23.86 | 22.95 | 23.50 | 1,333,413 | +0.27(+1.16%) |
Oct 22, 2021 | 23.48 | 23.48 | 22.71 | 23.23 | 1,115,851 | -0.59(-2.48%) |
Oct 21, 2021 | 23.43 | 23.97 | 23.33 | 23.82 | 574,609 | +0.23(+0.97%) |
Oct 20, 2021 | 23.56 | 23.97 | 23.32 | 23.59 | 532,891 | +0.02(+0.08%) |
Oct 19, 2021 | 23.50 | 23.65 | 23.13 | 23.57 | 248,158 | +0.26(+1.12%) |
Oct 18, 2021 | 23.22 | 23.39 | 22.76 | 23.31 | 379,613 | -0.08(-0.34%) |
Oct 15, 2021 | 24.01 | 24.13 | 23.35 | 23.39 | 491,879 | -0.15(-0.64%) |
Oct 14, 2021 | 23.12 | 23.80 | 22.96 | 23.54 | 664,748 | +0.06(+0.26%) |
Oct 13, 2021 | 22.48 | 23.61 | 21.98 | 23.48 | 1,004,477 | +1.17(+5.24%) |
Oct 12, 2021 | 22.61 | 22.95 | 22.18 | 22.31 | 637,206 | -0.16(-0.71%) |
Oct 11, 2021 | 23.28 | 23.28 | 22.35 | 22.47 | 605,009 | -0.68(-2.94%) |
Oct 08, 2021 | 23.47 | 23.80 | 23.15 | 23.15 | 369,581 | -0.09(-0.39%) |
Oct 07, 2021 | 22.91 | 23.60 | 22.71 | 23.24 | 589,131 | +0.88(+3.94%) |
Oct 06, 2021 | 22.51 | 22.82 | 22.12 | 22.36 | 639,057 | -0.64(-2.78%) |
Oct 05, 2021 | 23.18 | 23.59 | 22.72 | 23.00 | 779,640 | -0.22(-0.95%) |
Oct 04, 2021 | 23.57 | 23.75 | 23.00 | 23.22 | 697,959 | -0.34(-1.44%) |
Oct 01, 2021 | 23.08 | 24.19 | 23.08 | 23.56 | 884,808 | +0.75(+3.29%) |
Sep 30, 2021 | 23.43 | 23.45 | 22.64 | 22.81 | 964,169 | -0.39(-1.68%) |
Sep 29, 2021 | 23.69 | 23.94 | 23.08 | 23.20 | 702,130 | -0.55(-2.32%) |
Sep 28, 2021 | 24.56 | 24.69 | 23.61 | 23.75 | 1,057,066 | -0.97(-3.92%) |
Sep 27, 2021 | 24.37 | 24.86 | 24.23 | 24.72 | 1,064,309 | +0.59(+2.45%) |
Sep 24, 2021 | 23.63 | 24.30 | 23.63 | 24.13 | 873,651 | +0.34(+1.43%) |
Sep 23, 2021 | 22.77 | 23.92 | 22.66 | 23.79 | 979,379 | +1.20(+5.31%) |
Sep 22, 2021 | 21.64 | 22.66 | 21.54 | 22.59 | 1,057,010 | +1.30(+6.11%) |
Sep 21, 2021 | 21.93 | 22.17 | 21.21 | 21.29 | 671,654 | -0.54(-2.47%) |
Sep 20, 2021 | 21.19 | 21.86 | 20.79 | 21.83 | 764,977 | -0.21(-0.95%) |
Sep 17, 2021 | 21.39 | 22.08 | 21.21 | 22.04 | 1,491,279 | +0.78(+3.67%) |
Sep 16, 2021 | 21.33 | 21.58 | 21.05 | 21.26 | 694,522 | -0.31(-1.44%) |
Sep 15, 2021 | 21.28 | 21.71 | 20.91 | 21.57 | 841,879 | +0.34(+1.60%) |
Sep 14, 2021 | 22.10 | 22.18 | 21.04 | 21.23 | 931,104 | -0.98(-4.41%) |
Sep 13, 2021 | 22.00 | 22.64 | 21.90 | 22.21 | 1,097,973 | +0.27(+1.23%) |
Sep 10, 2021 | 22.25 | 22.27 | 21.59 | 21.94 | 972,045 | -0.22(-0.99%) |
Sep 09, 2021 | 22.08 | 22.57 | 21.72 | 22.16 | 781,878 | +0.07(+0.32%) |
Sep 08, 2021 | 23.16 | 23.27 | 21.92 | 22.09 | 1,424,889 | -1.00(-4.33%) |
Sep 07, 2021 | 22.61 | 23.10 | 22.50 | 23.09 | 862,709 | +0.38(+1.67%) |
Sep 03, 2021 | 23.16 | 23.67 | 22.67 | 22.71 | 1,073,978 | -0.45(-1.94%) |
Sep 02, 2021 | 23.85 | 23.96 | 23.15 | 23.16 | 2,181,842 | -0.64(-2.69%) |
Sep 01, 2021 | 24.85 | 24.92 | 23.72 | 23.80 | 928,314 | -0.97(-3.92%) |
Aug 31, 2021 | 23.78 | 25.13 | 23.78 | 24.77 | 1,413,544 | +1.05(+4.43%) |
Aug 30, 2021 | 25.00 | 25.07 | 23.68 | 23.72 | 829,386 | -0.88(-3.58%) |
Aug 27, 2021 | 24.18 | 25.17 | 24.18 | 24.60 | 919,747 | +0.18(+0.74%) |
Aug 26, 2021 | 24.59 | 24.96 | 24.05 | 24.42 | 784,185 | -0.40(-1.61%) |
Aug 25, 2021 | 24.34 | 25.10 | 24.06 | 24.82 | 1,475,155 | +0.43(+1.76%) |
Aug 24, 2021 | 23.58 | 24.44 | 23.25 | 24.39 | 1,237,400 | +1.11(+4.77%) |
Aug 23, 2021 | 22.87 | 23.46 | 22.56 | 23.28 | 1,071,234 | +0.72(+3.19%) |
Aug 20, 2021 | 22.61 | 23.07 | 22.31 | 22.56 | 1,137,656 | -0.18(-0.79%) |
Aug 19, 2021 | 23.17 | 24.05 | 22.55 | 22.74 | 1,221,120 | -0.79(-3.36%) |
Aug 18, 2021 | 23.00 | 24.87 | 22.86 | 23.53 | 2,036,451 | +0.71(+3.11%) |
Aug 17, 2021 | 24.06 | 24.21 | 22.52 | 22.82 | 2,239,516 | -1.70(-6.93%) |
Aug 16, 2021 | 24.92 | 25.19 | 23.80 | 24.52 | 1,686,484 | -0.43(-1.72%) |
Aug 13, 2021 | 25.29 | 25.40 | 24.38 | 24.95 | 1,355,618 | -0.56(-2.20%) |
Aug 12, 2021 | 26.11 | 26.30 | 24.69 | 25.51 | 3,161,215 | -0.71(-2.71%) |
Aug 11, 2021 | 27.00 | 27.02 | 25.27 | 26.22 | 2,211,886 | -0.68(-2.53%) |
Aug 10, 2021 | 28.29 | 28.29 | 26.12 | 26.90 | 2,685,275 | -1.39(-4.91%) |
Aug 09, 2021 | 29.93 | 29.93 | 27.86 | 28.29 | 2,835,458 | -2.32(-7.58%) |
Aug 06, 2021 | 40.00 | 41.66 | 30.25 | 30.61 | 6,490,171 | -5.01(-14.07%) |
Aug 05, 2021 | 35.61 | 36.01 | 35.21 | 35.62 | 1,755,431 | -0.22(-0.61%) |
Aug 04, 2021 | 36.21 | 37.20 | 35.24 | 35.84 | 768,232 | -0.88(-2.40%) |
Aug 03, 2021 | 36.17 | 36.76 | 34.94 | 36.72 | 666,434 | +0.59(+1.63%) |