Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 11.21 | 11.36 | 10.51 | 11.30 | 920,223 | -0.12(-1.05%) |
Jun 29, 2022 | 11.24 | 11.59 | 11.03 | 11.42 | 509,988 | +0.27(+2.42%) |
Jun 28, 2022 | 11.25 | 11.77 | 11.06 | 11.15 | 385,722 | -0.19(-1.68%) |
Jun 27, 2022 | 11.33 | 11.65 | 10.85 | 11.34 | 623,820 | -0.44(-3.74%) |
Jun 24, 2022 | 11.82 | 12.30 | 11.48 | 11.78 | 5,253,730 | +0.21(+1.82%) |
Jun 23, 2022 | 10.93 | 11.74 | 10.93 | 11.57 | 724,822 | +0.64(+5.86%) |
Jun 22, 2022 | 10.50 | 11.14 | 10.49 | 10.93 | 585,934 | +0.12(+1.11%) |
Jun 21, 2022 | 10.30 | 10.83 | 10.19 | 10.81 | 721,763 | +0.51(+4.95%) |
Jun 17, 2022 | 9.570 | 10.54 | 9.570 | 10.30 | 630,312 | +0.76(+7.97%) |
Jun 16, 2022 | 9.630 | 9.720 | 9.270 | 9.540 | 539,498 | -0.24(-2.45%) |
Jun 15, 2022 | 9.380 | 9.960 | 9.380 | 9.780 | 526,456 | +0.35(+3.71%) |
Jun 14, 2022 | 9.180 | 9.450 | 9.020 | 9.430 | 436,619 | +0.37(+4.08%) |
Jun 13, 2022 | 9.600 | 9.640 | 9.010 | 9.060 | 661,050 | -0.97(-9.67%) |
Jun 10, 2022 | 9.890 | 10.25 | 9.850 | 10.03 | 343,729 | -0.11(-1.08%) |
Jun 09, 2022 | 10.58 | 10.70 | 10.08 | 10.14 | 734,789 | -0.63(-5.85%) |
Jun 08, 2022 | 10.89 | 11.44 | 10.72 | 10.77 | 840,088 | -0.03(-0.28%) |
Jun 07, 2022 | 10.35 | 10.83 | 10.12 | 10.80 | 853,626 | +0.47(+4.55%) |
Jun 06, 2022 | 9.860 | 11.18 | 9.860 | 10.33 | 1,839,316 | +0.79(+8.28%) |
Jun 03, 2022 | 9.850 | 9.850 | 9.330 | 9.540 | 348,585 | -0.37(-3.73%) |
Jun 02, 2022 | 9.940 | 10.00 | 9.700 | 9.910 | 348,272 | +0.02(+0.20%) |
Jun 01, 2022 | 10.24 | 10.54 | 9.720 | 9.890 | 308,981 | -0.33(-3.23%) |
May 31, 2022 | 10.10 | 10.59 | 10.06 | 10.22 | 498,757 | -0.16(-1.54%) |
May 27, 2022 | 9.720 | 10.38 | 9.631 | 10.38 | 515,227 | +0.73(+7.56%) |
May 26, 2022 | 9.440 | 9.893 | 9.390 | 9.650 | 502,157 | +0.13(+1.37%) |
May 25, 2022 | 9.330 | 9.730 | 9.330 | 9.520 | 295,386 | +0.33(+3.59%) |
May 24, 2022 | 9.270 | 9.400 | 9.100 | 9.190 | 402,606 | -0.40(-4.17%) |
May 23, 2022 | 10.26 | 10.26 | 9.520 | 9.590 | 358,499 | -0.63(-6.16%) |
May 20, 2022 | 10.95 | 11.16 | 9.800 | 10.22 | 891,345 | -0.90(-8.09%) |
May 19, 2022 | 8.910 | 11.23 | 8.880 | 11.12 | 1,236,670 | +1.67(+17.67%) |
May 18, 2022 | 9.800 | 10.19 | 9.240 | 9.450 | 558,359 | -0.55(-5.50%) |
May 17, 2022 | 9.740 | 10.27 | 9.734 | 10.00 | 396,664 | +0.40(+4.17%) |
May 16, 2022 | 9.590 | 10.27 | 9.510 | 9.600 | 471,862 | -0.09(-0.93%) |
May 13, 2022 | 9.170 | 9.800 | 8.950 | 9.690 | 639,715 | +0.84(+9.49%) |
May 12, 2022 | 8.900 | 9.350 | 8.660 | 8.850 | 762,554 | -0.35(-3.80%) |
May 11, 2022 | 9.100 | 9.540 | 8.990 | 9.200 | 517,102 | -0.07(-0.76%) |
May 10, 2022 | 9.630 | 9.930 | 8.950 | 9.270 | 682,709 | -0.23(-2.42%) |
May 09, 2022 | 8.830 | 9.768 | 8.690 | 9.500 | 809,858 | +0.29(+3.15%) |
May 06, 2022 | 9.170 | 9.341 | 8.800 | 9.210 | 481,258 | +0.06(+0.66%) |
May 05, 2022 | 9.530 | 9.690 | 8.900 | 9.150 | 407,383 | -0.67(-6.82%) |
May 04, 2022 | 9.570 | 9.914 | 9.100 | 9.820 | 358,665 | +0.12(+1.24%) |
May 03, 2022 | 9.740 | 9.930 | 9.340 | 9.700 | 315,484 | -0.19(-1.92%) |
May 02, 2022 | 9.250 | 9.900 | 9.070 | 9.890 | 349,580 | +0.70(+7.62%) |
Apr 29, 2022 | 9.520 | 9.860 | 9.150 | 9.190 | 430,672 | -0.38(-3.97%) |
Apr 28, 2022 | 10.12 | 10.29 | 9.180 | 9.570 | 696,779 | -0.13(-1.34%) |
Apr 27, 2022 | 9.930 | 10.36 | 9.660 | 9.700 | 446,883 | -0.31(-3.10%) |
Apr 26, 2022 | 11.20 | 11.20 | 9.990 | 10.01 | 427,524 | -1.02(-9.25%) |
Apr 25, 2022 | 10.35 | 11.21 | 10.11 | 11.03 | 715,424 | +0.98(+9.75%) |
Apr 22, 2022 | 10.16 | 10.41 | 9.800 | 10.05 | 389,572 | -0.12(-1.18%) |
Apr 21, 2022 | 10.63 | 10.83 | 10.11 | 10.17 | 388,262 | -0.37(-3.51%) |
Apr 20, 2022 | 11.40 | 11.50 | 10.54 | 10.54 | 491,309 | -0.80(-7.05%) |
Apr 19, 2022 | 10.84 | 11.68 | 10.78 | 11.34 | 272,441 | +0.50(+4.61%) |
Apr 18, 2022 | 11.44 | 11.61 | 10.77 | 10.84 | 519,249 | -0.72(-6.23%) |
Apr 14, 2022 | 11.39 | 11.73 | 11.14 | 11.56 | 614,083 | +0.06(+0.52%) |
Apr 13, 2022 | 10.96 | 11.59 | 10.91 | 11.50 | 360,621 | +0.51(+4.64%) |
Apr 12, 2022 | 11.34 | 11.76 | 10.89 | 10.99 | 503,027 | -0.25(-2.22%) |
Apr 11, 2022 | 11.28 | 11.80 | 11.01 | 11.24 | 608,525 | -0.70(-5.86%) |
Apr 08, 2022 | 13.00 | 13.07 | 11.91 | 11.94 | 838,586 | -1.12(-8.58%) |
Apr 07, 2022 | 12.66 | 13.98 | 12.64 | 13.06 | 1,104,327 | +0.42(+3.32%) |
Apr 06, 2022 | 13.73 | 13.75 | 11.77 | 12.64 | 1,580,745 | -0.75(-5.60%) |
Apr 05, 2022 | 13.24 | 14.77 | 12.62 | 13.39 | 5,182,282 | +1.27(+10.48%) |
Apr 04, 2022 | 10.55 | 12.32 | 10.55 | 12.12 | 1,711,589 | +1.37(+12.74%) |
Apr 01, 2022 | 10.84 | 11.52 | 10.21 | 10.75 | 1,299,579 | -0.09(-0.83%) |
Mar 31, 2022 | 9.680 | 12.05 | 9.450 | 10.84 | 5,227,888 | +1.42(+15.07%) |
Mar 30, 2022 | 9.650 | 9.880 | 9.400 | 9.420 | 484,272 | -0.25(-2.59%) |
Mar 29, 2022 | 9.520 | 9.850 | 9.490 | 9.670 | 438,785 | +0.29(+3.09%) |
Mar 28, 2022 | 9.300 | 9.450 | 8.880 | 9.380 | 651,644 | +0.12(+1.30%) |
Mar 25, 2022 | 9.660 | 9.700 | 9.130 | 9.260 | 361,802 | -0.40(-4.14%) |
Mar 24, 2022 | 9.700 | 9.800 | 9.200 | 9.660 | 484,495 | +0.12(+1.26%) |
Mar 23, 2022 | 9.880 | 10.05 | 9.530 | 9.540 | 402,683 | -0.49(-4.89%) |
Mar 22, 2022 | 10.00 | 10.30 | 9.890 | 10.03 | 448,398 | +0.12(+1.21%) |
Mar 21, 2022 | 9.940 | 10.30 | 9.620 | 9.910 | 304,582 | +0.05(+0.51%) |
Mar 18, 2022 | 9.560 | 10.13 | 9.550 | 9.860 | 400,967 | +0.16(+1.65%) |
Mar 17, 2022 | 9.230 | 9.720 | 9.080 | 9.700 | 279,921 | +0.40(+4.30%) |
Mar 16, 2022 | 8.840 | 9.320 | 8.770 | 9.300 | 564,469 | +0.62(+7.14%) |
Mar 15, 2022 | 8.340 | 8.780 | 8.270 | 8.680 | 371,175 | +0.40(+4.83%) |
Mar 14, 2022 | 9.100 | 9.310 | 8.230 | 8.280 | 539,704 | -0.81(-8.91%) |
Mar 11, 2022 | 9.740 | 9.820 | 9.010 | 9.090 | 323,741 | -0.47(-4.92%) |
Mar 10, 2022 | 9.640 | 9.820 | 9.400 | 9.560 | 238,760 | -0.41(-4.11%) |
Mar 09, 2022 | 9.660 | 10.01 | 9.420 | 9.970 | 430,938 | +0.53(+5.61%) |
Mar 08, 2022 | 9.580 | 9.910 | 8.950 | 9.440 | 505,852 | -0.12(-1.26%) |
Mar 07, 2022 | 9.770 | 10.11 | 9.550 | 9.560 | 384,102 | -0.29(-2.94%) |
Mar 04, 2022 | 10.14 | 10.43 | 9.750 | 9.850 | 421,584 | -0.35(-3.43%) |
Mar 03, 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 325,555 | -0.30(-2.86%) |
Mar 02, 2022 | 9.920 | 10.77 | 9.880 | 10.50 | 633,535 | +0.71(+7.25%) |
Mar 01, 2022 | 10.24 | 10.24 | 9.602 | 9.790 | 436,900 | -0.36(-3.55%) |
Feb 28, 2022 | 9.720 | 10.20 | 9.670 | 10.15 | 410,720 | +0.20(+2.01%) |
Feb 25, 2022 | 9.780 | 9.960 | 9.450 | 9.950 | 363,064 | +0.20(+2.05%) |
Feb 24, 2022 | 8.490 | 9.798 | 8.400 | 9.750 | 524,912 | +0.70(+7.73%) |
Feb 23, 2022 | 9.650 | 9.700 | 9.000 | 9.050 | 465,358 | -0.42(-4.44%) |
Feb 22, 2022 | 9.750 | 10.00 | 9.430 | 9.470 | 435,527 | -0.37(-3.76%) |
Feb 18, 2022 | 9.840 | 0 | -0.29(-2.86%) | |||
Feb 17, 2022 | 10.31 | 10.62 | 10.01 | 10.13 | 452,976 | -0.45(-4.25%) |
Feb 16, 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 389,396 | -0.33(-3.02%) |
Feb 15, 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 482,891 | +1.01(+10.20%) |
Feb 14, 2022 | 10.18 | 10.62 | 9.860 | 9.900 | 567,724 | -0.47(-4.53%) |
Feb 11, 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 425,205 | -0.67(-6.07%) |
Feb 10, 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 451,325 | -0.71(-6.04%) |
Feb 09, 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 297,063 | +0.35(+3.07%) |
Feb 08, 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 282,566 | +0.41(+3.73%) |
Feb 07, 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 265,144 | -0.05(-0.45%) |
Feb 04, 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 327,436 | +0.83(+8.13%) |
Feb 03, 2022 | 10.31 | 10.07 | 10.21 | 348,924 | -0.39(-3.68%) | |
Feb 02, 2022 | 11.75 | 11.96 | 10.55 | 10.60 | 592,659 | -1.05(-9.01%) |
Feb 01, 2022 | 11.45 | 12.20 | 11.27 | 11.65 | 595,124 | +0.30(+2.64%) |
Jan 31, 2022 | 10.47 | 11.35 | 787,546 | +1.00(+9.66%) | ||
Jan 28, 2022 | 9.480 | 10.35 | 9.420 | 10.35 | 612,471 | +0.90(+9.52%) |
Jan 27, 2022 | 10.20 | 10.31 | 9.400 | 9.450 | 1,088,724 | -0.60(-5.97%) |
Jan 26, 2022 | 11.11 | 11.30 | 9.910 | 10.05 | 568,393 | -0.69(-6.42%) |
Jan 25, 2022 | 10.97 | 11.59 | 10.56 | 10.74 | 566,227 | -0.75(-6.53%) |
Jan 24, 2022 | 10.68 | 11.50 | 9.450 | 11.49 | 1,674,891 | +0.24(+2.13%) |
Jan 21, 2022 | 11.27 | 11.75 | 10.88 | 11.25 | 1,096,223 | +0.10(+0.90%) |
Jan 20, 2022 | 10.82 | 11.88 | 10.78 | 11.15 | 929,420 | +0.49(+4.60%) |
Jan 19, 2022 | 10.90 | 11.25 | 10.42 | 10.66 | 771,276 | -0.16(-1.48%) |
Jan 18, 2022 | 10.80 | 11.37 | 10.70 | 10.82 | 1,269,898 | -0.93(-7.91%) |
Jan 14, 2022 | 11.75 | 0 | -0.39(-3.21%) | |||
Jan 13, 2022 | 12.40 | 12.44 | 11.97 | 12.14 | 434,256 | -0.28(-2.25%) |
Jan 12, 2022 | 13.36 | 13.42 | 12.37 | 12.42 | 679,024 | -0.74(-5.62%) |
Jan 11, 2022 | 12.86 | 13.45 | 12.70 | 13.16 | 455,255 | +0.21(+1.62%) |
Jan 10, 2022 | 12.61 | 12.96 | 11.79 | 12.95 | 1,025,158 | -0.02(-0.15%) |
Jan 07, 2022 | 13.80 | 13.82 | 12.89 | 12.97 | 962,095 | -0.58(-4.28%) |
Jan 06, 2022 | 14.16 | 14.55 | 13.40 | 13.55 | 1,099,769 | -0.42(-3.01%) |
Jan 05, 2022 | 15.36 | 15.85 | 13.81 | 13.97 | 843,531 | -1.58(-10.16%) |
Jan 04, 2022 | 15.84 | 16.09 | 14.95 | 15.55 | 508,746 | -0.50(-3.12%) |
Jan 03, 2022 | 14.83 | 16.36 | 14.54 | 16.05 | 712,014 | +1.51(+10.39%) |
Dec 31, 2021 | 15.35 | 15.62 | 14.40 | 14.54 | 1,042,331 | -0.85(-5.52%) |
Dec 30, 2021 | 15.07 | 15.79 | 15.05 | 15.39 | 932,339 | +0.17(+1.12%) |
Dec 29, 2021 | 16.15 | 16.16 | 15.16 | 15.22 | 689,562 | -0.77(-4.82%) |
Dec 28, 2021 | 16.17 | 16.95 | 15.85 | 15.99 | 823,854 | -0.59(-3.56%) |
Dec 27, 2021 | 17.30 | 17.50 | 16.38 | 16.58 | 1,146,576 | -1.28(-7.17%) |
Dec 23, 2021 | 17.99 | 18.40 | 17.40 | 17.86 | 723,383 | -0.72(-3.88%) |
Dec 22, 2021 | 18.40 | 19.50 | 18.17 | 18.58 | 600,610 | -0.04(-0.21%) |
Dec 21, 2021 | 18.03 | 18.70 | 17.57 | 18.62 | 583,047 | +0.82(+4.61%) |
Dec 20, 2021 | 18.00 | 18.66 | 17.62 | 17.80 | 1,282,671 | -1.06(-5.62%) |
Dec 17, 2021 | 17.21 | 18.93 | 17.01 | 18.86 | 812,956 | +1.41(+8.08%) |
Dec 16, 2021 | 17.51 | 17.90 | 17.13 | 17.45 | 566,889 | -0.18(-1.02%) |
Dec 15, 2021 | 16.43 | 17.66 | 16.30 | 17.63 | 714,789 | +1.08(+6.53%) |
Dec 14, 2021 | 16.36 | 17.15 | 16.10 | 16.55 | 562,080 | -0.33(-1.95%) |
Dec 13, 2021 | 16.65 | 17.13 | 16.31 | 16.88 | 905,543 | +0.16(+0.96%) |
Dec 10, 2021 | 16.29 | 16.88 | 16.25 | 16.72 | 676,981 | +0.56(+3.47%) |
Dec 09, 2021 | 17.18 | 17.67 | 16.10 | 16.16 | 646,022 | -1.39(-7.92%) |
Dec 08, 2021 | 17.52 | 17.89 | 16.99 | 17.55 | 516,018 | -0.29(-1.63%) |
Dec 07, 2021 | 16.28 | 18.14 | 16.28 | 17.84 | 916,106 | +2.12(+13.49%) |
Dec 06, 2021 | 15.39 | 16.15 | 13.90 | 15.72 | 1,764,239 | -0.22(-1.38%) |
Dec 03, 2021 | 17.72 | 17.79 | 15.46 | 15.94 | 1,503,776 | -1.75(-9.89%) |
Dec 02, 2021 | 18.30 | 18.96 | 16.85 | 17.69 | 1,785,737 | -0.38(-2.10%) |
Dec 01, 2021 | 20.71 | 21.00 | 17.99 | 18.07 | 1,301,108 | -2.56(-12.41%) |
Nov 30, 2021 | 20.87 | 21.49 | 19.67 | 20.63 | 706,325 | -0.54(-2.55%) |
Nov 29, 2021 | 20.25 | 21.34 | 19.84 | 21.17 | 1,074,654 | +1.02(+5.06%) |
Nov 26, 2021 | 19.43 | 20.20 | 19.40 | 20.15 | 390,777 | -0.18(-0.89%) |
Nov 24, 2021 | 19.54 | 20.55 | 19.54 | 20.33 | 595,460 | +0.31(+1.55%) |
Nov 23, 2021 | 19.86 | 20.57 | 19.26 | 20.02 | 819,580 | +0.08(+0.40%) |
Nov 22, 2021 | 19.38 | 20.37 | 18.70 | 19.94 | 1,338,450 | +0.98(+5.17%) |
Nov 19, 2021 | 19.10 | 19.85 | 18.53 | 18.96 | 1,453,177 | -0.05(-0.26%) |
Nov 18, 2021 | 20.19 | 19.12 | 18.50 | 19.01 | 1,882,698 | -1.00(-5.00%) |
Nov 17, 2021 | 20.70 | 20.80 | 18.30 | 20.01 | 5,387,821 | -1.73(-7.96%) |
Nov 16, 2021 | 22.86 | 22.86 | 21.60 | 21.74 | 1,238,913 | -1.48(-6.37%) |
Nov 15, 2021 | 23.46 | 23.96 | 22.76 | 23.22 | 658,161 | -0.65(-2.72%) |
Nov 12, 2021 | 23.80 | 24.22 | 23.20 | 23.87 | 487,128 | +0.23(+0.97%) |
Nov 11, 2021 | 24.19 | 24.31 | 23.51 | 23.64 | 408,402 | -0.25(-1.05%) |
Nov 10, 2021 | 24.47 | 23.89 | 449,394 | -1.09(-4.36%) | ||
Nov 09, 2021 | 26.98 | 27.05 | 24.80 | 24.98 | 600,922 | -1.84(-6.86%) |
Nov 08, 2021 | 26.06 | 27.48 | 25.78 | 26.82 | 779,207 | +1.22(+4.77%) |
Nov 05, 2021 | 26.76 | 27.30 | 24.75 | 25.60 | 687,785 | -0.97(-3.65%) |
Nov 04, 2021 | 27.11 | 27.31 | 25.45 | 26.57 | 965,269 | -0.39(-1.45%) |
Nov 03, 2021 | 23.66 | 28.60 | 23.58 | 26.96 | 5,013,189 | +3.13(+13.13%) |
Nov 02, 2021 | 23.83 | 24.25 | 23.40 | 23.83 | 455,774 | -0.60(-2.46%) |
Nov 01, 2021 | 22.70 | 24.57 | 23.12 | 24.43 | 685,396 | +1.78(+7.86%) |
Oct 29, 2021 | 22.91 | 23.50 | 22.46 | 22.65 | 575,423 | -0.11(-0.48%) |
Oct 28, 2021 | 22.14 | 22.94 | 21.95 | 22.76 | 392,576 | +0.69(+3.13%) |
Oct 27, 2021 | 22.75 | 22.88 | 21.86 | 22.07 | 453,792 | -0.48(-2.13%) |
Oct 26, 2021 | 23.30 | 22.55 | 356,907 | -0.54(-2.34%) | ||
Oct 25, 2021 | 22.74 | 23.54 | 22.50 | 23.09 | 433,883 | +0.35(+1.54%) |
Oct 22, 2021 | 23.49 | 22.74 | 359,157 | -0.95(-4.01%) | ||
Oct 21, 2021 | 23.35 | 24.10 | 23.20 | 23.69 | 413,657 | +0.01(+0.04%) |
Oct 20, 2021 | 23.20 | 23.76 | 22.91 | 23.68 | 267,354 | +0.44(+1.89%) |
Oct 19, 2021 | 23.00 | 23.84 | 22.80 | 23.24 | 474,626 | +0.53(+2.33%) |
Oct 18, 2021 | 22.56 | 23.19 | 22.31 | 22.71 | 314,849 | -0.02(-0.09%) |
Oct 15, 2021 | 23.40 | 23.75 | 22.52 | 22.73 | 272,671 | -0.38(-1.64%) |
Oct 14, 2021 | 23.00 | 23.85 | 22.90 | 23.11 | 403,079 | +0.39(+1.72%) |
Oct 13, 2021 | 22.33 | 22.89 | 22.27 | 22.72 | 260,151 | +0.35(+1.56%) |
Oct 12, 2021 | 21.48 | 22.55 | 21.41 | 22.37 | 523,197 | +0.88(+4.09%) |
Oct 11, 2021 | 21.90 | 22.13 | 21.44 | 21.49 | 440,817 | -0.43(-1.96%) |
Oct 08, 2021 | 22.66 | 22.74 | 21.89 | 21.92 | 413,372 | -0.73(-3.22%) |
Oct 07, 2021 | 22.50 | 23.29 | 22.37 | 22.65 | 396,028 | +0.35(+1.57%) |
Oct 06, 2021 | 22.77 | 23.30 | 22.27 | 22.30 | 452,942 | -1.12(-4.78%) |
Oct 05, 2021 | 22.24 | 23.60 | 22.10 | 23.42 | 650,780 | +1.33(+6.02%) |
Oct 04, 2021 | 22.68 | 22.72 | 21.35 | 22.09 | 747,057 | -0.78(-3.41%) |
Oct 01, 2021 | 22.80 | 23.11 | 21.86 | 22.87 | 532,551 | +0.37(+1.64%) |
Sep 30, 2021 | 22.70 | 23.24 | 22.38 | 22.50 | 535,855 | -0.18(-0.79%) |
Sep 29, 2021 | 24.61 | 24.68 | 22.27 | 22.68 | 1,013,807 | -1.82(-7.43%) |
Sep 28, 2021 | 25.13 | 25.45 | 24.32 | 24.50 | 561,608 | -1.15(-4.48%) |
Sep 27, 2021 | 24.26 | 25.73 | 24.04 | 25.65 | 853,748 | +1.39(+5.73%) |
Sep 24, 2021 | 24.07 | 25.40 | 23.88 | 24.26 | 657,847 | -0.01(-0.04%) |
Sep 23, 2021 | 24.04 | 24.35 | 23.40 | 24.27 | 564,980 | +0.44(+1.85%) |
Sep 22, 2021 | 23.37 | 23.92 | 23.02 | 23.83 | 307,470 | +0.50(+2.14%) |
Sep 21, 2021 | 22.98 | 23.78 | 22.92 | 23.33 | 407,324 | +0.49(+2.15%) |
Sep 20, 2021 | 23.00 | 23.49 | 22.40 | 22.84 | 600,332 | -1.49(-6.12%) |
Sep 17, 2021 | 23.56 | 24.41 | 23.25 | 24.33 | 473,854 | +0.85(+3.62%) |
Sep 16, 2021 | 22.50 | 23.73 | 22.35 | 23.48 | 549,687 | +1.02(+4.54%) |
Sep 15, 2021 | 21.99 | 22.55 | 21.72 | 22.46 | 442,759 | +0.53(+2.42%) |
Sep 14, 2021 | 22.53 | 23.02 | 21.82 | 21.93 | 638,875 | -0.71(-3.14%) |
Sep 13, 2021 | 23.05 | 23.19 | 22.32 | 22.64 | 578,100 | -0.48(-2.08%) |
Sep 10, 2021 | 23.77 | 23.80 | 22.97 | 23.12 | 684,006 | -0.50(-2.12%) |
Sep 09, 2021 | 23.59 | 24.41 | 23.42 | 23.62 | 597,487 | -0.30(-1.25%) |
Sep 08, 2021 | 24.05 | 24.15 | 23.07 | 23.92 | 686,064 | -0.33(-1.36%) |
Sep 07, 2021 | 25.00 | 25.25 | 24.11 | 24.25 | 685,278 | -0.82(-3.27%) |
Sep 03, 2021 | 25.06 | 25.27 | 24.65 | 25.07 | 372,936 | -0.06(-0.24%) |
Sep 02, 2021 | 25.12 | 25.90 | 24.83 | 25.13 | 597,518 | -0.05(-0.20%) |
Sep 01, 2021 | 24.44 | 25.97 | 24.39 | 25.18 | 609,522 | +0.52(+2.11%) |
Aug 31, 2021 | 24.27 | 24.67 | 23.89 | 24.66 | 651,320 | +0.48(+1.99%) |
Aug 30, 2021 | 24.74 | 24.88 | 24.01 | 24.18 | 581,779 | -0.34(-1.39%) |
Aug 27, 2021 | 24.01 | 24.89 | 23.77 | 24.52 | 523,664 | +0.73(+3.07%) |
Aug 26, 2021 | 24.17 | 24.74 | 23.53 | 23.79 | 424,134 | -0.38(-1.57%) |
Aug 25, 2021 | 24.20 | 24.90 | 23.93 | 24.17 | 599,516 | -0.03(-0.12%) |
Aug 24, 2021 | 23.54 | 24.54 | 23.07 | 24.20 | 881,739 | +1.23(+5.35%) |
Aug 23, 2021 | 23.20 | 23.44 | 22.80 | 22.97 | 760,035 | +0.40(+1.77%) |
Aug 20, 2021 | 21.25 | 23.14 | 21.11 | 22.57 | 1,075,594 | +1.14(+5.32%) |
Aug 19, 2021 | 21.56 | 22.70 | 21.31 | 21.43 | 2,752,340 | -2.25(-9.50%) |
Aug 18, 2021 | 24.06 | 24.82 | 22.86 | 23.68 | 1,032,615 | -0.29(-1.21%) |
Aug 17, 2021 | 24.69 | 24.69 | 23.50 | 23.97 | 926,251 | -1.01(-4.04%) |
Aug 16, 2021 | 26.60 | 26.66 | 24.82 | 24.98 | 1,183,206 | -2.21(-8.13%) |
Aug 13, 2021 | 28.49 | 28.60 | 26.80 | 27.19 | 925,500 | -1.10(-3.89%) |
Aug 12, 2021 | 26.25 | 29.03 | 26.13 | 28.29 | 1,798,039 | +2.13(+8.14%) |
Aug 11, 2021 | 26.73 | 27.30 | 25.44 | 26.16 | 1,352,440 | +0.09(+0.35%) |
Aug 10, 2021 | 28.76 | 29.00 | 25.14 | 26.07 | 4,569,967 | -4.05(-13.45%) |
Aug 09, 2021 | 30.28 | 30.71 | 29.82 | 30.12 | 541,202 | +0.07(+0.23%) |
Aug 06, 2021 | 30.31 | 30.44 | 29.78 | 30.05 | 538,280 | -0.01(-0.03%) |
Aug 05, 2021 | 29.00 | 30.50 | 28.60 | 30.06 | 565,126 | +1.00(+3.44%) |
Aug 04, 2021 | 29.18 | 30.25 | 28.88 | 29.06 | 1,023,951 | -0.23(-0.79%) |
Aug 03, 2021 | 29.16 | 29.36 | 28.24 | 29.29 | 441,701 | +0.18(+0.62%) |
Aug 02, 2021 | 28.39 | 29.29 | 28.00 | 29.11 | 388,469 | +0.76(+2.68%) |
Jul 30, 2021 | 28.41 | 28.83 | 28.06 | 28.35 | 320,423 | -0.57(-1.97%) |
Jul 29, 2021 | 28.99 | 29.22 | 27.80 | 28.92 | 505,721 | +0.29(+1.01%) |
Jul 28, 2021 | 27.56 | 28.88 | 27.20 | 28.63 | 502,748 | +0.89(+3.21%) |
Jul 27, 2021 | 27.27 | 27.99 | 26.36 | 27.74 | 576,635 | +0.09(+0.33%) |
Jul 26, 2021 | 27.83 | 27.85 | 26.80 | 27.65 | 599,943 | -0.20(-0.72%) |
Jul 23, 2021 | 27.63 | 28.12 | 26.52 | 27.85 | 498,279 | +0.12(+0.43%) |
Jul 22, 2021 | 28.50 | 28.88 | 27.45 | 27.73 | 315,634 | -0.50(-1.77%) |
Jul 21, 2021 | 27.84 | 28.62 | 27.30 | 28.23 | 634,556 | +0.41(+1.47%) |
Jul 20, 2021 | 27.21 | 27.96 | 26.21 | 27.82 | 541,676 | +1.23(+4.63%) |
Jul 19, 2021 | 25.10 | 27.30 | 24.80 | 26.59 | 1,251,337 | +0.53(+2.03%) |
Jul 16, 2021 | 29.05 | 29.05 | 25.86 | 26.06 | 1,460,164 | -2.32(-8.17%) |
Jul 15, 2021 | 29.85 | 30.63 | 27.79 | 28.38 | 1,231,175 | -1.68(-5.59%) |
Jul 14, 2021 | 30.30 | 30.50 | 29.38 | 30.06 | 669,868 | +0.28(+0.94%) |
Jul 13, 2021 | 31.10 | 31.30 | 29.35 | 29.78 | 947,251 | -1.57(-5.01%) |
Jul 12, 2021 | 31.95 | 32.42 | 30.66 | 31.35 | 743,813 | +0.15(+0.48%) |
Jul 09, 2021 | 30.14 | 31.48 | 29.94 | 31.20 | 501,695 | +1.18(+3.93%) |
Jul 08, 2021 | 28.94 | 30.42 | 28.90 | 30.02 | 880,622 | -0.45(-1.48%) |
Jul 07, 2021 | 32.21 | 32.35 | 29.58 | 30.47 | 1,079,135 | -1.58(-4.93%) |
Jul 06, 2021 | 30.76 | 32.20 | 30.15 | 32.05 | 790,451 | +1.57(+5.15%) |
Jul 02, 2021 | 31.72 | 32.27 | 30.33 | 30.48 | 711,533 | -1.27(-4.00%) |