Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 7.950 | 8.045 | 7.670 | 7.680 | 2,148,461 | -0.15(-1.92%) |
Aug 30, 2022 | 8.060 | 8.150 | 7.760 | 7.830 | 1,652,305 | -0.15(-1.88%) |
Aug 29, 2022 | 8.010 | 8.390 | 7.970 | 7.980 | 1,136,777 | -0.17(-2.09%) |
Aug 26, 2022 | 8.400 | 8.614 | 8.105 | 8.150 | 2,266,423 | -0.24(-2.86%) |
Aug 25, 2022 | 8.770 | 9.075 | 8.180 | 8.390 | 2,782,843 | -0.56(-6.26%) |
Aug 24, 2022 | 8.740 | 9.195 | 8.740 | 8.950 | 2,126,623 | +0.24(+2.76%) |
Aug 23, 2022 | 8.960 | 9.110 | 8.660 | 8.710 | 1,408,463 | -0.28(-3.11%) |
Aug 22, 2022 | 8.950 | 9.090 | 8.730 | 8.990 | 875,963 | -0.15(-1.64%) |
Aug 19, 2022 | 9.630 | 9.630 | 9.140 | 9.140 | 1,164,886 | -0.67(-6.83%) |
Aug 18, 2022 | 9.620 | 9.850 | 9.550 | 9.810 | 609,366 | +0.12(+1.24%) |
Aug 17, 2022 | 9.870 | 9.915 | 9.650 | 9.690 | 674,793 | -0.38(-3.77%) |
Aug 16, 2022 | 10.22 | 10.26 | 10.02 | 10.07 | 555,850 | -0.18(-1.76%) |
Aug 15, 2022 | 10.17 | 10.36 | 10.06 | 10.25 | 557,627 | -0.01(-0.10%) |
Aug 12, 2022 | 10.05 | 10.26 | 9.910 | 10.26 | 690,166 | +0.38(+3.85%) |
Aug 11, 2022 | 10.01 | 10.15 | 9.870 | 9.880 | 792,033 | +0.03(+0.30%) |
Aug 10, 2022 | 9.690 | 10.06 | 9.690 | 9.850 | 616,828 | +0.49(+5.24%) |
Aug 09, 2022 | 9.500 | 9.560 | 9.180 | 9.360 | 734,724 | -0.27(-2.80%) |
Aug 08, 2022 | 9.360 | 9.700 | 9.310 | 9.630 | 900,325 | +0.35(+3.77%) |
Aug 05, 2022 | 8.830 | 9.310 | 8.810 | 9.280 | 818,557 | +0.28(+3.11%) |
Aug 04, 2022 | 8.920 | 9.010 | 8.712 | 9.000 | 803,598 | +0.11(+1.24%) |
Aug 03, 2022 | 8.810 | 9.090 | 8.770 | 8.890 | 621,220 | +0.22(+2.54%) |
Aug 02, 2022 | 8.450 | 8.750 | 8.440 | 8.670 | 541,858 | +0.07(+0.81%) |
Aug 01, 2022 | 8.370 | 8.675 | 8.221 | 8.600 | 749,897 | +0.09(+1.06%) |
Jul 29, 2022 | 8.700 | 8.700 | 8.400 | 8.510 | 708,678 | -0.22(-2.52%) |
Jul 28, 2022 | 8.610 | 8.830 | 8.430 | 8.730 | 667,617 | +0.04(+0.46%) |
Jul 27, 2022 | 8.520 | 8.732 | 8.470 | 8.690 | 540,740 | +0.35(+4.20%) |
Jul 26, 2022 | 8.620 | 8.670 | 8.280 | 8.340 | 621,413 | -0.35(-4.03%) |
Jul 25, 2022 | 8.970 | 8.970 | 8.570 | 8.690 | 460,586 | -0.27(-3.01%) |
Jul 22, 2022 | 9.230 | 9.260 | 8.750 | 8.960 | 803,809 | -0.22(-2.40%) |
Jul 21, 2022 | 9.040 | 9.180 | 8.940 | 9.180 | 803,099 | +0.08(+0.88%) |
Jul 20, 2022 | 8.750 | 9.290 | 8.750 | 9.100 | 953,928 | +0.37(+4.24%) |
Jul 19, 2022 | 8.740 | 8.880 | 8.550 | 8.730 | 601,062 | +0.19(+2.22%) |
Jul 18, 2022 | 8.880 | 8.980 | 8.530 | 8.540 | 700,068 | -0.15(-1.73%) |
Jul 15, 2022 | 8.810 | 8.880 | 8.530 | 8.690 | 788,295 | +0.09(+1.05%) |
Jul 14, 2022 | 8.760 | 8.760 | 8.400 | 8.600 | 815,489 | -0.31(-3.48%) |
Jul 13, 2022 | 8.760 | 9.065 | 8.595 | 8.910 | 606,507 | -0.05(-0.56%) |
Jul 12, 2022 | 9.540 | 9.700 | 8.875 | 8.960 | 904,944 | -0.55(-5.78%) |
Jul 11, 2022 | 9.910 | 9.910 | 9.450 | 9.510 | 1,072,986 | -0.47(-4.71%) |
Jul 08, 2022 | 9.390 | 10.03 | 9.290 | 9.980 | 1,915,647 | +0.44(+4.61%) |
Jul 07, 2022 | 9.090 | 9.560 | 9.090 | 9.540 | 776,391 | +0.42(+4.61%) |
Jul 06, 2022 | 9.530 | 9.785 | 9.070 | 9.120 | 911,390 | -0.49(-5.10%) |
Jul 05, 2022 | 8.940 | 9.620 | 8.850 | 9.610 | 1,252,241 | +0.51(+5.60%) |
Jul 01, 2022 | 8.940 | 9.120 | 8.780 | 9.100 | 2,988,892 | +0.15(+1.68%) |
Jun 30, 2022 | 9.050 | 9.054 | 8.605 | 8.950 | 1,010,958 | -0.24(-2.61%) |
Jun 29, 2022 | 9.270 | 9.485 | 9.070 | 9.190 | 783,131 | -0.11(-1.18%) |
Jun 28, 2022 | 9.860 | 9.960 | 9.265 | 9.300 | 817,074 | -0.52(-5.30%) |
Jun 27, 2022 | 10.27 | 10.27 | 9.665 | 9.820 | 942,710 | -0.29(-2.87%) |
Jun 24, 2022 | 9.500 | 10.21 | 9.500 | 10.11 | 3,148,384 | +0.69(+7.32%) |
Jun 23, 2022 | 9.160 | 9.470 | 9.000 | 9.420 | 873,868 | +0.37(+4.09%) |
Jun 22, 2022 | 8.920 | 9.235 | 8.815 | 9.050 | 719,680 | +0.04(+0.44%) |
Jun 21, 2022 | 9.020 | 9.215 | 8.940 | 9.010 | 968,670 | +0.14(+1.58%) |
Jun 17, 2022 | 8.410 | 8.990 | 8.400 | 8.870 | 3,140,425 | +0.52(+6.23%) |
Jun 16, 2022 | 8.550 | 8.670 | 8.250 | 8.350 | 1,294,921 | -0.56(-6.29%) |
Jun 15, 2022 | 8.760 | 9.075 | 8.586 | 8.910 | 1,460,802 | +0.33(+3.85%) |
Jun 14, 2022 | 8.850 | 8.970 | 8.470 | 8.580 | 1,428,821 | -0.21(-2.39%) |
Jun 13, 2022 | 8.910 | 9.150 | 8.685 | 8.790 | 1,083,792 | -0.47(-5.08%) |
Jun 10, 2022 | 9.610 | 9.640 | 9.120 | 9.260 | 1,313,222 | -0.61(-6.18%) |
Jun 09, 2022 | 10.00 | 10.09 | 9.670 | 9.870 | 1,024,572 | -0.28(-2.76%) |
Jun 08, 2022 | 10.16 | 10.39 | 10.06 | 10.15 | 677,508 | -0.08(-0.78%) |
Jun 07, 2022 | 9.870 | 10.25 | 9.800 | 10.23 | 1,171,529 | +0.28(+2.81%) |
Jun 06, 2022 | 9.960 | 10.10 | 9.705 | 9.950 | 1,138,889 | +0.12(+1.22%) |
Jun 03, 2022 | 10.01 | 10.18 | 9.670 | 9.830 | 1,289,764 | -0.42(-4.10%) |
Jun 02, 2022 | 9.770 | 10.39 | 9.760 | 10.25 | 1,975,835 | +0.40(+4.06%) |
Jun 01, 2022 | 10.32 | 10.54 | 9.770 | 9.850 | 1,625,494 | -0.29(-2.86%) |
May 31, 2022 | 10.39 | 10.50 | 10.01 | 10.14 | 1,975,789 | -0.32(-3.06%) |
May 27, 2022 | 10.01 | 10.62 | 9.980 | 10.46 | 1,731,220 | +0.62(+6.30%) |
May 26, 2022 | 9.050 | 10.10 | 8.500 | 9.840 | 2,304,837 | +0.30(+3.14%) |
May 25, 2022 | 9.080 | 9.585 | 8.920 | 9.540 | 2,260,127 | +0.47(+5.18%) |
May 24, 2022 | 9.750 | 9.850 | 8.930 | 9.070 | 2,562,217 | -0.85(-8.57%) |
May 23, 2022 | 10.33 | 10.33 | 9.810 | 9.920 | 1,707,624 | -0.51(-4.89%) |
May 20, 2022 | 10.59 | 10.78 | 10.04 | 10.43 | 909,916 | +0.10(+0.97%) |
May 19, 2022 | 9.880 | 10.54 | 9.880 | 10.33 | 951,398 | +0.53(+5.41%) |
May 18, 2022 | 10.25 | 10.35 | 9.630 | 9.800 | 1,036,627 | -0.62(-5.95%) |
May 17, 2022 | 10.51 | 10.73 | 9.960 | 10.42 | 921,213 | +0.22(+2.16%) |
May 16, 2022 | 10.62 | 10.77 | 10.15 | 10.20 | 1,070,742 | -0.58(-5.38%) |
May 13, 2022 | 10.20 | 10.79 | 10.16 | 10.78 | 1,101,338 | +0.88(+8.89%) |
May 12, 2022 | 9.560 | 10.19 | 9.480 | 9.900 | 1,302,425 | +0.19(+1.96%) |
May 11, 2022 | 9.940 | 10.34 | 9.650 | 9.710 | 1,538,124 | -0.34(-3.38%) |
May 10, 2022 | 10.18 | 10.43 | 9.570 | 10.05 | 2,301,855 | +0.16(+1.62%) |
May 09, 2022 | 10.70 | 10.92 | 9.790 | 9.890 | 2,181,881 | -1.09(-9.93%) |
May 06, 2022 | 11.60 | 11.60 | 10.85 | 10.98 | 1,138,141 | -0.75(-6.39%) |
May 05, 2022 | 12.25 | 12.25 | 11.54 | 11.73 | 943,841 | -0.79(-6.31%) |
May 04, 2022 | 12.30 | 12.57 | 11.72 | 12.52 | 1,160,485 | +0.31(+2.54%) |
May 03, 2022 | 12.52 | 12.62 | 12.08 | 12.21 | 1,014,571 | -0.39(-3.10%) |
May 02, 2022 | 12.17 | 12.61 | 11.99 | 12.60 | 844,078 | +0.43(+3.53%) |
Apr 29, 2022 | 12.37 | 12.72 | 12.11 | 12.17 | 947,097 | -0.37(-2.95%) |
Apr 28, 2022 | 12.23 | 12.68 | 12.02 | 12.54 | 755,620 | +0.48(+3.98%) |
Apr 27, 2022 | 12.32 | 12.61 | 12.03 | 12.06 | 1,061,442 | -0.26(-2.11%) |
Apr 26, 2022 | 12.70 | 12.72 | 12.15 | 12.32 | 1,176,283 | -0.46(-3.60%) |
Apr 25, 2022 | 12.56 | 12.93 | 12.51 | 12.78 | 1,307,351 | +0.07(+0.55%) |
Apr 22, 2022 | 12.92 | 13.18 | 12.57 | 12.71 | 964,748 | -0.25(-1.93%) |
Apr 21, 2022 | 13.47 | 13.80 | 12.92 | 12.96 | 1,201,225 | -0.33(-2.48%) |
Apr 20, 2022 | 13.80 | 13.80 | 13.28 | 13.29 | 955,827 | -0.44(-3.20%) |
Apr 19, 2022 | 13.45 | 14.03 | 13.35 | 13.73 | 691,516 | +0.37(+2.77%) |
Apr 18, 2022 | 13.49 | 13.50 | 13.16 | 13.36 | 984,801 | -0.23(-1.69%) |
Apr 14, 2022 | 14.55 | 14.56 | 13.58 | 13.59 | 754,784 | -0.93(-6.40%) |
Apr 13, 2022 | 13.87 | 14.57 | 13.75 | 14.52 | 927,911 | +0.70(+5.07%) |
Apr 12, 2022 | 13.94 | 14.38 | 13.73 | 13.82 | 1,028,224 | +0.23(+1.69%) |
Apr 11, 2022 | 13.59 | 13.88 | 13.40 | 13.59 | 1,184,657 | -0.26(-1.88%) |
Apr 08, 2022 | 14.14 | 14.18 | 13.85 | 13.85 | 884,861 | -0.41(-2.88%) |
Apr 07, 2022 | 14.09 | 14.40 | 13.94 | 14.26 | 1,273,699 | +0.11(+0.78%) |
Apr 06, 2022 | 14.55 | 14.56 | 13.96 | 14.15 | 1,277,425 | -0.74(-4.97%) |
Apr 05, 2022 | 15.40 | 15.40 | 14.74 | 14.89 | 631,971 | -0.47(-3.06%) |
Apr 04, 2022 | 14.63 | 15.40 | 14.63 | 15.36 | 1,100,985 | +0.72(+4.92%) |
Apr 01, 2022 | 14.92 | 15.17 | 14.37 | 14.64 | 1,455,337 | -0.34(-2.27%) |
Mar 31, 2022 | 15.00 | 15.30 | 14.87 | 14.98 | 842,263 | +0.03(+0.20%) |
Mar 30, 2022 | 15.25 | 15.25 | 14.56 | 14.95 | 1,773,852 | -0.58(-3.73%) |
Mar 29, 2022 | 15.33 | 15.68 | 15.30 | 15.53 | 675,672 | +0.44(+2.92%) |
Mar 28, 2022 | 14.92 | 15.21 | 14.65 | 15.09 | 629,591 | +0.12(+0.80%) |
Mar 25, 2022 | 15.39 | 15.39 | 14.79 | 14.97 | 602,035 | -0.40(-2.60%) |
Mar 24, 2022 | 15.33 | 15.44 | 14.99 | 15.37 | 558,279 | +0.09(+0.59%) |
Mar 23, 2022 | 14.80 | 15.40 | 14.70 | 15.28 | 834,081 | +0.21(+1.39%) |
Mar 22, 2022 | 14.71 | 15.26 | 14.55 | 15.07 | 1,124,015 | +0.39(+2.66%) |
Mar 21, 2022 | 14.75 | 14.93 | 14.25 | 14.68 | 1,334,534 | -0.27(-1.81%) |
Mar 18, 2022 | 15.04 | 15.38 | 14.82 | 14.95 | 6,407,322 | -0.12(-0.80%) |
Mar 17, 2022 | 14.07 | 15.10 | 14.00 | 15.07 | 1,574,034 | +0.93(+6.58%) |
Mar 16, 2022 | 13.77 | 14.36 | 13.55 | 14.14 | 1,438,297 | +0.54(+3.97%) |
Mar 15, 2022 | 13.20 | 13.75 | 13.20 | 13.60 | 1,353,231 | +0.41(+3.11%) |
Mar 14, 2022 | 13.13 | 13.72 | 12.77 | 13.19 | 2,054,392 | +0.32(+2.49%) |
Mar 11, 2022 | 13.75 | 13.76 | 12.85 | 12.87 | 667,053 | -0.72(-5.30%) |
Mar 10, 2022 | 13.25 | 13.59 | 998,832 | +0.11(+0.82%) | ||
Mar 09, 2022 | 13.06 | 13.71 | 12.91 | 13.48 | 1,334,148 | +0.79(+6.23%) |
Mar 08, 2022 | 12.57 | 13.08 | 12.32 | 12.69 | 1,285,908 | +0.00(+0.00%) |
Mar 07, 2022 | 13.32 | 13.47 | 12.61 | 12.69 | 1,311,745 | -0.57(-4.30%) |
Mar 04, 2022 | 13.93 | 14.21 | 13.14 | 13.26 | 1,306,997 | -0.74(-5.29%) |
Mar 03, 2022 | 15.66 | 15.77 | 13.92 | 14.00 | 2,379,549 | -1.40(-9.09%) |
Mar 02, 2022 | 15.37 | 15.54 | 14.96 | 15.40 | 888,446 | +0.19(+1.25%) |
Mar 01, 2022 | 15.24 | 15.69 | 15.10 | 15.21 | 1,217,809 | +0.03(+0.20%) |
Feb 28, 2022 | 14.99 | 15.49 | 14.70 | 15.18 | 1,717,080 | +0.11(+0.73%) |
Feb 25, 2022 | 14.87 | 15.08 | 14.67 | 15.07 | 638,314 | +0.19(+1.28%) |
Feb 24, 2022 | 13.29 | 15.02 | 13.01 | 14.88 | 1,114,463 | +1.03(+7.44%) |
Feb 23, 2022 | 14.74 | 14.88 | 13.83 | 13.85 | 953,800 | -0.77(-5.27%) |
Feb 22, 2022 | 14.36 | 14.91 | 14.21 | 14.62 | 864,620 | +0.00(+0.00%) |
Feb 18, 2022 | 14.62 | 0 | -0.60(-3.94%) | |||
Feb 17, 2022 | 16.18 | 16.18 | 15.21 | 15.22 | 1,161,878 | -1.12(-6.85%) |
Feb 16, 2022 | 16.29 | 16.35 | 15.81 | 16.34 | 699,714 | -0.05(-0.31%) |
Feb 15, 2022 | 16.08 | 16.39 | 15.78 | 16.39 | 731,864 | +0.59(+3.73%) |
Feb 14, 2022 | 15.82 | 16.17 | 15.61 | 15.80 | 640,923 | -0.18(-1.13%) |
Feb 11, 2022 | 16.59 | 16.90 | 15.85 | 15.98 | 791,633 | -0.49(-2.98%) |
Feb 10, 2022 | 16.39 | 16.86 | 16.21 | 16.47 | 806,440 | -0.36(-2.14%) |
Feb 09, 2022 | 16.72 | 17.02 | 16.59 | 16.83 | 818,933 | +0.23(+1.39%) |
Feb 08, 2022 | 16.25 | 16.62 | 16.21 | 16.60 | 631,530 | +0.21(+1.28%) |
Feb 07, 2022 | 15.71 | 16.53 | 15.68 | 16.39 | 843,772 | +0.72(+4.59%) |
Feb 04, 2022 | 15.15 | 15.85 | 15.04 | 15.67 | 860,194 | +0.47(+3.09%) |
Feb 03, 2022 | 15.40 | 15.17 | 15.20 | 949,105 | -0.68(-4.28%) | |
Feb 02, 2022 | 16.51 | 16.68 | 15.74 | 15.88 | 687,841 | -0.64(-3.87%) |
Feb 01, 2022 | 16.75 | 16.84 | 16.09 | 16.52 | 766,443 | -0.11(-0.66%) |
Jan 31, 2022 | 15.80 | 16.64 | 16.63 | 1,217,631 | +0.92(+5.86%) | |
Jan 28, 2022 | 15.14 | 15.72 | 14.78 | 15.71 | 857,702 | +0.73(+4.87%) |
Jan 27, 2022 | 15.52 | 15.83 | 14.88 | 14.98 | 958,602 | -0.25(-1.64%) |
Jan 26, 2022 | 16.21 | 16.45 | 15.17 | 15.23 | 975,428 | -0.44(-2.81%) |
Jan 25, 2022 | 16.16 | 16.24 | 15.45 | 15.67 | 934,869 | -0.83(-5.03%) |
Jan 24, 2022 | 15.60 | 16.57 | 15.24 | 16.50 | 1,919,160 | +0.54(+3.38%) |
Jan 21, 2022 | 16.18 | 16.79 | 15.96 | 15.96 | 1,817,739 | -0.34(-2.09%) |
Jan 20, 2022 | 16.41 | 17.15 | 16.25 | 16.30 | 1,244,330 | +0.21(+1.31%) |
Jan 19, 2022 | 16.12 | 16.61 | 15.93 | 16.09 | 1,103,358 | +0.09(+0.56%) |
Jan 18, 2022 | 15.57 | 16.17 | 15.33 | 16.00 | 1,638,692 | +0.01(+0.06%) |
Jan 14, 2022 | 15.99 | 0 | -0.14(-0.87%) | |||
Jan 13, 2022 | 16.79 | 16.95 | 16.04 | 16.13 | 809,746 | -0.71(-4.22%) |
Jan 12, 2022 | 17.09 | 17.48 | 16.54 | 16.84 | 770,091 | +0.01(+0.06%) |
Jan 11, 2022 | 16.46 | 17.09 | 16.03 | 16.83 | 1,491,984 | +0.36(+2.19%) |
Jan 10, 2022 | 16.14 | 16.53 | 15.64 | 16.47 | 1,363,029 | -0.06(-0.36%) |
Jan 07, 2022 | 16.44 | 16.76 | 15.99 | 16.53 | 1,970,114 | +0.00(+0.00%) |
Jan 06, 2022 | 16.49 | 16.85 | 16.23 | 16.53 | 1,479,153 | -0.24(-1.43%) |
Jan 05, 2022 | 17.66 | 17.89 | 16.71 | 16.77 | 1,151,108 | -1.22(-6.78%) |
Jan 04, 2022 | 18.38 | 18.40 | 17.25 | 17.99 | 1,566,346 | -0.36(-1.96%) |
Jan 03, 2022 | 18.62 | 18.80 | 17.79 | 18.35 | 1,308,300 | -0.33(-1.77%) |
Dec 31, 2021 | 19.02 | 19.27 | 18.59 | 18.68 | 598,408 | -0.35(-1.84%) |
Dec 30, 2021 | 19.10 | 19.41 | 18.95 | 19.03 | 399,163 | -0.07(-0.37%) |
Dec 29, 2021 | 19.09 | 19.19 | 18.82 | 19.10 | 394,513 | -0.10(-0.52%) |
Dec 28, 2021 | 19.77 | 19.77 | 19.10 | 19.20 | 565,539 | -0.57(-2.88%) |
Dec 27, 2021 | 19.40 | 19.87 | 19.35 | 19.77 | 583,959 | +0.46(+2.38%) |
Dec 23, 2021 | 19.69 | 19.69 | 19.05 | 19.31 | 914,503 | -0.35(-1.78%) |
Dec 22, 2021 | 19.73 | 19.80 | 19.36 | 19.66 | 1,081,279 | -0.02(-0.10%) |
Dec 21, 2021 | 19.22 | 19.69 | 18.99 | 19.68 | 933,437 | +0.68(+3.58%) |
Dec 20, 2021 | 18.82 | 19.12 | 18.59 | 19.00 | 666,300 | -0.38(-1.96%) |
Dec 17, 2021 | 18.46 | 19.44 | 18.22 | 19.38 | 1,519,628 | +0.63(+3.36%) |
Dec 16, 2021 | 19.98 | 20.00 | 18.43 | 18.75 | 943,504 | -1.07(-5.40%) |
Dec 15, 2021 | 19.00 | 19.89 | 18.79 | 19.82 | 746,914 | +0.74(+3.88%) |
Dec 14, 2021 | 19.24 | 19.59 | 18.56 | 19.08 | 822,927 | -0.55(-2.80%) |
Dec 13, 2021 | 19.44 | 20.05 | 19.25 | 19.63 | 791,530 | -0.04(-0.20%) |
Dec 10, 2021 | 19.57 | 20.31 | 19.31 | 19.67 | 756,976 | +0.25(+1.29%) |
Dec 09, 2021 | 19.96 | 20.39 | 19.26 | 19.42 | 972,559 | -0.78(-3.86%) |
Dec 08, 2021 | 19.94 | 20.43 | 19.46 | 20.20 | 587,378 | +0.23(+1.15%) |
Dec 07, 2021 | 19.47 | 20.38 | 19.09 | 19.97 | 1,037,729 | +1.16(+6.17%) |
Dec 06, 2021 | 18.86 | 19.09 | 18.33 | 18.81 | 1,196,380 | -0.31(-1.62%) |
Dec 03, 2021 | 19.54 | 19.75 | 18.15 | 19.12 | 1,563,852 | -0.51(-2.60%) |
Dec 02, 2021 | 18.90 | 19.81 | 18.30 | 19.63 | 1,763,535 | +1.19(+6.45%) |
Dec 01, 2021 | 20.25 | 20.30 | 18.36 | 18.44 | 1,587,908 | -1.37(-6.92%) |
Nov 30, 2021 | 19.89 | 20.24 | 19.10 | 19.81 | 1,140,572 | -0.12(-0.60%) |
Nov 29, 2021 | 20.13 | 20.26 | 19.55 | 19.93 | 797,463 | +0.21(+1.06%) |
Nov 26, 2021 | 19.76 | 20.12 | 19.29 | 19.72 | 524,084 | -0.42(-2.09%) |
Nov 24, 2021 | 19.64 | 20.17 | 19.27 | 20.14 | 762,951 | +0.23(+1.16%) |
Nov 23, 2021 | 20.17 | 20.63 | 19.47 | 19.91 | 1,240,965 | -0.43(-2.11%) |
Nov 22, 2021 | 21.86 | 21.98 | 20.15 | 20.34 | 1,175,685 | -1.75(-7.92%) |
Nov 19, 2021 | 22.52 | 22.71 | 22.00 | 22.09 | 596,453 | -0.35(-1.56%) |
Nov 18, 2021 | 22.74 | 22.47 | 21.99 | 22.44 | 641,747 | -0.26(-1.15%) |
Nov 17, 2021 | 23.00 | 23.11 | 22.31 | 22.70 | 514,971 | -0.38(-1.65%) |
Nov 16, 2021 | 22.75 | 23.24 | 22.53 | 23.08 | 685,284 | +0.50(+2.21%) |
Nov 15, 2021 | 22.89 | 22.89 | 22.34 | 22.58 | 536,344 | -0.06(-0.27%) |
Nov 12, 2021 | 22.14 | 22.68 | 22.12 | 22.64 | 368,553 | +0.47(+2.12%) |
Nov 11, 2021 | 22.48 | 22.59 | 21.94 | 22.17 | 511,614 | -0.08(-0.36%) |
Nov 10, 2021 | 22.93 | 22.25 | 1,127,209 | -0.81(-3.51%) | ||
Nov 09, 2021 | 22.76 | 23.25 | 22.69 | 23.06 | 1,241,332 | +0.56(+2.49%) |
Nov 08, 2021 | 21.62 | 22.61 | 21.50 | 22.50 | 607,106 | +0.55(+2.51%) |
Nov 05, 2021 | 22.15 | 22.63 | 21.85 | 21.95 | 964,620 | -0.13(-0.59%) |
Nov 04, 2021 | 22.29 | 22.59 | 22.07 | 22.08 | 660,235 | -0.01(-0.05%) |
Nov 03, 2021 | 21.86 | 22.27 | 21.67 | 22.09 | 617,208 | +0.09(+0.41%) |
Nov 02, 2021 | 21.74 | 22.15 | 21.66 | 22.00 | 631,353 | +0.22(+1.01%) |
Nov 01, 2021 | 21.91 | 22.10 | 21.71 | 21.78 | 810,238 | -0.08(-0.37%) |
Oct 29, 2021 | 21.65 | 22.08 | 21.49 | 21.86 | 645,701 | +0.12(+0.55%) |
Oct 28, 2021 | 21.30 | 21.77 | 21.12 | 21.74 | 615,734 | +0.56(+2.64%) |
Oct 27, 2021 | 21.90 | 22.06 | 21.10 | 21.18 | 934,273 | -0.76(-3.46%) |
Oct 26, 2021 | 22.40 | 21.94 | 1,110,041 | +0.32(+1.48%) | ||
Oct 25, 2021 | 21.70 | 22.00 | 21.43 | 21.62 | 1,026,388 | -0.08(-0.37%) |
Oct 22, 2021 | 21.19 | 22.00 | 21.10 | 21.70 | 1,270,989 | +0.36(+1.69%) |
Oct 21, 2021 | 20.33 | 21.37 | 20.10 | 21.34 | 1,246,357 | +0.86(+4.20%) |
Oct 20, 2021 | 20.59 | 20.87 | 20.29 | 20.48 | 820,632 | -0.18(-0.87%) |
Oct 19, 2021 | 20.39 | 20.72 | 20.16 | 20.66 | 962,378 | +0.58(+2.89%) |
Oct 18, 2021 | 19.64 | 20.16 | 19.54 | 20.08 | 955,898 | +0.35(+1.77%) |
Oct 15, 2021 | 19.71 | 20.00 | 19.31 | 19.73 | 1,610,279 | +0.22(+1.13%) |
Oct 14, 2021 | 19.25 | 19.78 | 19.00 | 19.51 | 1,648,805 | +0.60(+3.17%) |
Oct 13, 2021 | 18.00 | 19.01 | 17.96 | 18.91 | 1,992,510 | +0.93(+5.17%) |
Oct 12, 2021 | 17.17 | 17.99 | 17.14 | 17.98 | 1,355,407 | +0.87(+5.08%) |
Oct 11, 2021 | 17.18 | 17.67 | 16.61 | 17.11 | 947,275 | +0.46(+2.76%) |
Oct 08, 2021 | 16.72 | 16.81 | 16.49 | 16.65 | 610,974 | +0.02(+0.12%) |
Oct 07, 2021 | 16.34 | 16.65 | 16.23 | 16.63 | 926,728 | +0.41(+2.53%) |
Oct 06, 2021 | 16.23 | 16.56 | 16.18 | 16.22 | 678,915 | -0.09(-0.55%) |
Oct 05, 2021 | 16.13 | 16.50 | 16.13 | 16.31 | 624,808 | +0.18(+1.12%) |
Oct 04, 2021 | 16.89 | 16.95 | 15.95 | 16.13 | 877,496 | -0.93(-5.45%) |
Oct 01, 2021 | 17.00 | 17.25 | 16.30 | 17.06 | 1,419,523 | +0.48(+2.90%) |
Sep 30, 2021 | 16.93 | 17.01 | 16.35 | 16.58 | 1,636,983 | -0.06(-0.36%) |
Sep 29, 2021 | 16.49 | 16.73 | 16.25 | 16.64 | 1,057,304 | +0.27(+1.65%) |
Sep 28, 2021 | 16.88 | 16.90 | 16.22 | 16.37 | 1,037,128 | -0.81(-4.71%) |
Sep 27, 2021 | 17.32 | 17.38 | 16.99 | 17.18 | 648,352 | -0.32(-1.83%) |
Sep 24, 2021 | 17.33 | 17.67 | 17.11 | 17.50 | 735,157 | +0.15(+0.86%) |
Sep 23, 2021 | 17.22 | 17.42 | 17.01 | 17.35 | 458,916 | +0.23(+1.34%) |
Sep 22, 2021 | 17.00 | 17.25 | 16.84 | 17.12 | 379,958 | +0.17(+1.00%) |
Sep 21, 2021 | 16.83 | 17.08 | 16.67 | 16.95 | 641,737 | +0.20(+1.19%) |
Sep 20, 2021 | 16.57 | 16.88 | 16.38 | 16.75 | 904,560 | -0.30(-1.76%) |
Sep 17, 2021 | 17.39 | 17.49 | 16.88 | 17.05 | 1,447,687 | -0.17(-0.99%) |
Sep 16, 2021 | 16.61 | 17.25 | 16.48 | 17.22 | 764,344 | +0.53(+3.18%) |
Sep 15, 2021 | 16.42 | 16.72 | 16.20 | 16.69 | 572,358 | +0.22(+1.34%) |
Sep 14, 2021 | 16.71 | 16.80 | 16.37 | 16.47 | 390,067 | -0.16(-0.96%) |
Sep 13, 2021 | 17.00 | 17.00 | 16.44 | 16.63 | 434,795 | -0.20(-1.19%) |
Sep 10, 2021 | 17.36 | 17.44 | 16.75 | 16.83 | 630,084 | -0.42(-2.43%) |
Sep 09, 2021 | 17.03 | 17.58 | 16.95 | 17.25 | 629,910 | +0.13(+0.76%) |
Sep 08, 2021 | 17.81 | 18.04 | 17.08 | 17.12 | 643,387 | -0.88(-4.89%) |
Sep 07, 2021 | 18.40 | 18.43 | 17.98 | 18.00 | 698,332 | -0.40(-2.17%) |
Sep 03, 2021 | 17.79 | 18.44 | 17.72 | 18.40 | 789,241 | +0.44(+2.45%) |
Sep 02, 2021 | 17.45 | 18.15 | 17.45 | 17.96 | 1,060,199 | +0.48(+2.75%) |