Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 16.14 | 16.86 | 15.60 | 16.34 | 296,954 | +0.74(+4.74%) |
Aug 30, 2022 | 17.09 | 17.31 | 15.13 | 15.60 | 569,235 | -1.39(-8.18%) |
Aug 29, 2022 | 17.38 | 18.08 | 16.95 | 16.99 | 265,917 | -0.53(-3.03%) |
Aug 26, 2022 | 18.42 | 18.44 | 17.17 | 17.52 | 193,203 | -0.68(-3.74%) |
Aug 25, 2022 | 18.60 | 18.74 | 17.81 | 18.20 | 258,507 | +0.00(+0.00%) |
Aug 24, 2022 | 17.45 | 18.42 | 17.24 | 18.20 | 474,794 | +0.63(+3.59%) |
Aug 23, 2022 | 17.20 | 18.00 | 16.36 | 17.57 | 397,885 | +0.59(+3.47%) |
Aug 22, 2022 | 15.49 | 17.55 | 15.08 | 16.98 | 531,784 | +1.21(+7.67%) |
Aug 19, 2022 | 17.37 | 17.60 | 15.72 | 15.77 | 492,838 | -1.84(-10.45%) |
Aug 18, 2022 | 17.22 | 17.75 | 16.56 | 17.61 | 465,867 | +0.65(+3.83%) |
Aug 17, 2022 | 17.34 | 17.53 | 16.76 | 16.96 | 304,020 | -0.41(-2.36%) |
Aug 16, 2022 | 17.99 | 17.99 | 16.93 | 17.37 | 293,397 | -0.52(-2.91%) |
Aug 15, 2022 | 18.51 | 18.64 | 17.53 | 17.89 | 329,454 | -0.46(-2.53%) |
Aug 12, 2022 | 18.12 | 18.71 | 17.20 | 18.36 | 410,166 | +1.03(+5.91%) |
Aug 11, 2022 | 19.94 | 20.09 | 17.28 | 17.33 | 525,864 | -2.40(-12.16%) |
Aug 10, 2022 | 19.34 | 19.90 | 19.05 | 19.73 | 246,112 | +0.79(+4.17%) |
Aug 09, 2022 | 19.60 | 20.08 | 18.38 | 18.94 | 526,466 | -0.70(-3.56%) |
Aug 08, 2022 | 20.50 | 21.50 | 19.16 | 19.64 | 766,697 | -0.43(-2.14%) |
Aug 05, 2022 | 17.50 | 20.44 | 16.86 | 20.07 | 811,947 | +2.57(+14.69%) |
Aug 04, 2022 | 16.00 | 17.82 | 15.61 | 17.50 | 559,320 | +1.46(+9.10%) |
Aug 03, 2022 | 16.07 | 16.75 | 16.00 | 16.04 | 292,021 | +0.13(+0.82%) |
Aug 02, 2022 | 14.80 | 16.11 | 14.65 | 15.91 | 203,835 | +0.97(+6.49%) |
Aug 01, 2022 | 15.75 | 15.82 | 14.72 | 14.94 | 302,094 | -0.65(-4.17%) |
Jul 29, 2022 | 16.24 | 16.61 | 15.55 | 15.59 | 240,520 | -0.59(-3.65%) |
Jul 28, 2022 | 16.35 | 17.00 | 15.37 | 16.18 | 386,650 | +0.12(+0.75%) |
Jul 27, 2022 | 15.33 | 16.20 | 15.30 | 16.06 | 365,723 | +0.86(+5.66%) |
Jul 26, 2022 | 14.84 | 15.88 | 14.30 | 15.20 | 396,477 | +0.29(+1.95%) |
Jul 25, 2022 | 14.75 | 15.19 | 14.44 | 14.91 | 339,597 | +0.40(+2.76%) |
Jul 22, 2022 | 14.49 | 15.10 | 14.08 | 14.51 | 420,913 | +0.26(+1.82%) |
Jul 21, 2022 | 15.11 | 15.40 | 14.13 | 14.25 | 511,104 | -0.86(-5.69%) |
Jul 20, 2022 | 13.68 | 15.56 | 13.64 | 15.11 | 745,977 | +1.44(+10.53%) |
Jul 19, 2022 | 13.31 | 13.88 | 13.11 | 13.67 | 324,356 | +0.65(+4.99%) |
Jul 18, 2022 | 12.51 | 13.63 | 12.35 | 13.02 | 511,986 | +0.93(+7.69%) |
Jul 15, 2022 | 11.41 | 12.19 | 10.94 | 12.09 | 348,820 | +0.73(+6.43%) |
Jul 14, 2022 | 11.80 | 11.80 | 11.11 | 11.36 | 161,117 | -0.62(-5.18%) |
Jul 13, 2022 | 11.07 | 12.30 | 10.61 | 11.98 | 411,063 | +0.46(+3.99%) |
Jul 12, 2022 | 12.35 | 12.79 | 11.31 | 11.52 | 405,974 | -0.82(-6.65%) |
Jul 11, 2022 | 13.60 | 13.90 | 12.33 | 12.34 | 384,086 | -1.27(-9.33%) |
Jul 08, 2022 | 12.87 | 13.83 | 12.74 | 13.61 | 397,998 | +0.60(+4.61%) |
Jul 07, 2022 | 12.39 | 13.18 | 11.89 | 13.01 | 504,129 | +0.80(+6.55%) |
Jul 06, 2022 | 11.63 | 12.28 | 11.40 | 12.21 | 342,480 | +0.77(+6.73%) |
Jul 05, 2022 | 10.59 | 11.51 | 10.51 | 11.44 | 288,676 | +0.64(+5.93%) |
Jul 01, 2022 | 10.89 | 11.00 | 10.51 | 10.80 | 165,821 | -0.02(-0.18%) |
Jun 30, 2022 | 10.21 | 10.82 | 10.08 | 10.82 | 197,044 | +0.46(+4.44%) |
Jun 29, 2022 | 10.44 | 10.50 | 10.04 | 10.36 | 133,266 | -0.02(-0.19%) |
Jun 28, 2022 | 11.00 | 11.10 | 10.34 | 10.38 | 249,987 | -0.52(-4.77%) |
Jun 27, 2022 | 10.74 | 11.12 | 10.43 | 10.90 | 202,106 | +0.15(+1.40%) |
Jun 24, 2022 | 11.17 | 11.52 | 10.49 | 10.75 | 282,718 | +0.05(+0.47%) |
Jun 23, 2022 | 10.35 | 10.78 | 10.11 | 10.70 | 379,042 | +0.50(+4.90%) |
Jun 22, 2022 | 10.36 | 10.80 | 10.00 | 10.20 | 403,863 | -0.16(-1.54%) |
Jun 21, 2022 | 10.19 | 10.91 | 10.11 | 10.36 | 416,508 | +0.43(+4.33%) |
Jun 17, 2022 | 9.350 | 10.38 | 9.340 | 9.930 | 444,909 | +0.52(+5.53%) |
Jun 16, 2022 | 9.240 | 9.460 | 8.950 | 9.410 | 224,439 | +0.00(+0.00%) |
Jun 15, 2022 | 9.470 | 9.650 | 9.150 | 9.410 | 344,627 | -0.03(-0.32%) |
Jun 14, 2022 | 8.640 | 9.480 | 8.455 | 9.440 | 339,062 | +0.85(+9.90%) |
Jun 13, 2022 | 8.700 | 9.150 | 8.300 | 8.590 | 332,475 | -0.59(-6.43%) |
Jun 10, 2022 | 9.540 | 9.640 | 9.020 | 9.180 | 319,463 | -0.61(-6.23%) |
Jun 09, 2022 | 9.810 | 9.970 | 9.580 | 9.790 | 128,815 | -0.15(-1.51%) |
Jun 08, 2022 | 9.700 | 10.10 | 9.680 | 9.940 | 227,408 | +0.19(+1.95%) |
Jun 07, 2022 | 9.410 | 9.820 | 9.330 | 9.750 | 204,776 | +0.29(+3.07%) |
Jun 06, 2022 | 9.430 | 9.520 | 8.900 | 9.460 | 308,926 | +0.22(+2.38%) |
Jun 03, 2022 | 8.800 | 9.530 | 8.611 | 9.240 | 337,664 | +0.39(+4.41%) |
Jun 02, 2022 | 8.480 | 8.875 | 8.170 | 8.850 | 212,483 | +0.37(+4.36%) |
Jun 01, 2022 | 9.260 | 9.480 | 8.420 | 8.480 | 250,961 | -0.61(-6.71%) |
May 31, 2022 | 8.600 | 9.170 | 8.370 | 9.090 | 359,568 | +0.68(+8.09%) |
May 27, 2022 | 7.860 | 8.440 | 7.630 | 8.410 | 267,379 | +0.61(+7.82%) |
May 26, 2022 | 7.810 | 8.030 | 7.760 | 7.800 | 186,423 | +0.03(+0.39%) |
May 25, 2022 | 7.830 | 8.080 | 7.600 | 7.770 | 207,184 | -0.14(-1.77%) |
May 24, 2022 | 7.940 | 8.029 | 7.690 | 7.910 | 285,915 | -0.12(-1.49%) |
May 23, 2022 | 8.310 | 8.500 | 7.900 | 8.030 | 191,944 | -0.33(-3.95%) |
May 20, 2022 | 8.560 | 8.720 | 7.955 | 8.360 | 334,462 | +0.01(+0.12%) |
May 19, 2022 | 8.280 | 8.610 | 8.200 | 8.350 | 212,779 | +0.09(+1.09%) |
May 18, 2022 | 8.880 | 8.990 | 8.010 | 8.260 | 356,333 | -0.71(-7.92%) |
May 17, 2022 | 8.660 | 8.972 | 8.240 | 8.970 | 267,199 | +0.76(+9.26%) |
May 16, 2022 | 7.700 | 8.680 | 7.640 | 8.210 | 679,650 | +0.58(+7.60%) |
May 13, 2022 | 7.660 | 7.720 | 7.300 | 7.630 | 527,073 | +0.57(+8.07%) |
May 12, 2022 | 6.710 | 7.120 | 6.540 | 7.060 | 461,091 | +0.30(+4.44%) |
May 11, 2022 | 8.250 | 8.281 | 6.740 | 6.760 | 647,843 | -1.44(-17.56%) |
May 10, 2022 | 7.820 | 8.300 | 7.200 | 8.200 | 792,827 | +0.84(+11.41%) |
May 09, 2022 | 8.160 | 8.160 | 7.340 | 7.360 | 483,889 | -0.94(-11.33%) |
May 06, 2022 | 8.850 | 8.930 | 7.940 | 8.300 | 350,122 | -0.53(-6.00%) |
May 05, 2022 | 9.470 | 9.520 | 8.750 | 8.830 | 271,266 | -0.74(-7.73%) |
May 04, 2022 | 9.570 | 9.590 | 8.810 | 9.570 | 361,343 | +0.00(+0.00%) |
May 03, 2022 | 9.760 | 9.760 | 9.170 | 9.570 | 350,000 | -0.23(-2.35%) |
May 02, 2022 | 9.240 | 9.800 | 9.100 | 9.800 | 238,937 | +0.74(+8.17%) |
Apr 29, 2022 | 9.610 | 10.18 | 9.060 | 9.060 | 289,849 | -0.46(-4.83%) |
Apr 28, 2022 | 10.26 | 10.44 | 9.310 | 9.520 | 522,284 | -0.68(-6.67%) |
Apr 27, 2022 | 11.30 | 11.32 | 10.19 | 10.20 | 486,169 | -1.14(-10.05%) |
Apr 26, 2022 | 12.15 | 12.24 | 11.31 | 11.34 | 403,533 | -0.81(-6.67%) |
Apr 25, 2022 | 12.60 | 12.87 | 12.10 | 12.15 | 221,692 | -0.46(-3.65%) |
Apr 22, 2022 | 12.30 | 12.71 | 12.28 | 12.61 | 166,621 | +0.19(+1.53%) |
Apr 21, 2022 | 12.83 | 12.92 | 12.32 | 12.42 | 195,510 | -0.26(-2.05%) |
Apr 20, 2022 | 12.57 | 12.85 | 12.29 | 12.68 | 117,496 | +0.00(+0.00%) |
Apr 19, 2022 | 12.40 | 12.74 | 12.23 | 12.68 | 182,044 | +0.43(+3.51%) |
Apr 18, 2022 | 12.58 | 12.65 | 12.14 | 12.25 | 208,978 | -0.35(-2.78%) |
Apr 14, 2022 | 13.28 | 13.28 | 12.35 | 12.60 | 342,760 | -0.55(-4.18%) |
Apr 13, 2022 | 12.52 | 13.15 | 12.26 | 13.15 | 204,709 | +0.70(+5.62%) |
Apr 12, 2022 | 12.76 | 12.99 | 12.24 | 12.45 | 184,861 | -0.08(-0.64%) |
Apr 11, 2022 | 12.54 | 12.80 | 12.20 | 12.53 | 186,002 | +0.03(+0.24%) |
Apr 08, 2022 | 13.08 | 13.08 | 12.09 | 12.50 | 283,912 | -0.52(-3.99%) |
Apr 07, 2022 | 13.19 | 13.29 | 12.69 | 13.02 | 180,752 | -0.15(-1.14%) |
Apr 06, 2022 | 13.50 | 13.67 | 12.69 | 13.17 | 265,947 | -0.54(-3.94%) |
Apr 05, 2022 | 14.19 | 14.42 | 13.31 | 13.71 | 403,888 | -0.47(-3.31%) |
Apr 04, 2022 | 13.46 | 14.51 | 13.40 | 14.18 | 307,479 | +0.81(+6.06%) |
Apr 01, 2022 | 12.67 | 13.76 | 12.67 | 13.37 | 176,226 | +0.48(+3.72%) |
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 177,411 | +0.07(+0.55%) |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 159,710 | -0.28(-2.14%) |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 194,666 | +0.75(+6.07%) |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 218,240 | -0.17(-1.36%) |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 241,004 | -0.64(-4.86%) |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 218,046 | -0.29(-2.16%) |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 300,735 | +0.68(+5.32%) |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 595,259 | -1.09(-7.86%) |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 856,815 | +0.31(+2.29%) |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 344,078 | +1.18(+9.54%) |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 222,829 | +0.21(+1.73%) |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 218,830 | +0.67(+5.83%) |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 153,394 | +0.36(+3.23%) |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 264,258 | -1.02(-8.40%) |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 149,072 | -0.42(-3.34%) |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 151,377 | -0.44(-3.38%) |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 196,566 | +0.47(+3.75%) |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 221,171 | +0.38(+3.12%) |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 220,049 | -0.27(-2.17%) |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 150,749 | -0.88(-6.61%) |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 222,081 | -1.21(-8.33%) |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 204,703 | -0.10(-0.68%) |
Mar 01, 2022 | 14.44 | 14.90 | 14.36 | 14.62 | 177,477 | +0.18(+1.25%) |
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 374,178 | +0.76(+5.56%) |
Feb 25, 2022 | 13.23 | 14.01 | 13.31 | 13.68 | 242,246 | +0.45(+3.40%) |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 432,434 | +0.57(+4.50%) |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 342,098 | -0.11(-0.86%) |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 263,084 | -0.59(-4.42%) |
Feb 18, 2022 | 13.36 | 0 | -0.58(-4.16%) | |||
Feb 17, 2022 | 14.57 | 14.71 | 13.76 | 13.94 | 233,022 | -0.85(-5.75%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 128,827 | -0.43(-2.83%) |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 127,893 | +0.76(+5.26%) |
Feb 14, 2022 | 15.00 | 15.28 | 14.26 | 14.46 | 300,184 | -0.54(-3.60%) |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 203,238 | -0.37(-2.41%) |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 231,569 | -0.32(-2.04%) |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 376,398 | +0.99(+6.73%) |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 168,619 | -0.21(-1.41%) |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 260,551 | +0.06(+0.40%) |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 360,099 | +0.11(+0.75%) |
Feb 03, 2022 | 14.79 | 14.64 | 14.74 | 173,381 | -0.58(-3.79%) | |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 219,443 | -1.15(-6.98%) |
Feb 01, 2022 | 16.17 | 16.56 | 15.55 | 16.47 | 260,277 | +0.72(+4.57%) |
Jan 31, 2022 | 15.02 | 15.75 | 299,413 | +0.97(+6.56%) | ||
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 293,038 | +0.66(+4.67%) |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 240,133 | -1.01(-6.68%) |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 510,416 | -0.55(-3.51%) |
Jan 25, 2022 | 15.06 | 16.08 | 14.81 | 15.68 | 455,478 | +0.17(+1.10%) |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 534,641 | -0.26(-1.65%) |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 425,698 | -0.53(-3.25%) |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 219,023 | -0.40(-2.40%) |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 219,653 | -0.63(-3.64%) |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 683,044 | -0.57(-3.18%) |
Jan 14, 2022 | 17.90 | 0 | +0.08(+0.45%) | |||
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 639,384 | -1.17(-6.16%) |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 407,628 | -1.14(-5.66%) |
Jan 11, 2022 | 19.62 | 20.95 | 19.40 | 20.13 | 244,766 | +0.51(+2.60%) |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 615,600 | +0.75(+3.97%) |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 655,842 | +0.68(+3.74%) |
Jan 06, 2022 | 19.94 | 19.95 | 18.05 | 18.19 | 1,253,516 | -1.75(-8.78%) |
Jan 05, 2022 | 21.53 | 21.99 | 19.73 | 19.94 | 577,429 | -1.74(-8.03%) |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 260,821 | -1.36(-5.90%) |
Jan 03, 2022 | 22.30 | 23.22 | 21.80 | 23.04 | 209,141 | +0.94(+4.25%) |
Dec 31, 2021 | 22.30 | 22.78 | 21.81 | 22.10 | 340,777 | -0.28(-1.25%) |
Dec 30, 2021 | 21.89 | 23.22 | 21.72 | 22.38 | 465,965 | +0.49(+2.24%) |
Dec 29, 2021 | 21.81 | 22.46 | 21.26 | 21.89 | 519,057 | +0.08(+0.37%) |
Dec 28, 2021 | 22.32 | 23.30 | 21.70 | 21.81 | 517,281 | -0.84(-3.71%) |
Dec 27, 2021 | 23.90 | 23.90 | 22.31 | 22.65 | 464,997 | -1.13(-4.75%) |
Dec 23, 2021 | 23.17 | 24.25 | 22.66 | 23.78 | 526,260 | +0.78(+3.39%) |
Dec 22, 2021 | 23.95 | 24.00 | 22.70 | 23.00 | 524,707 | -0.94(-3.93%) |
Dec 21, 2021 | 23.72 | 24.40 | 23.23 | 23.94 | 462,915 | +0.06(+0.25%) |
Dec 20, 2021 | 23.01 | 24.45 | 22.52 | 23.88 | 791,691 | +0.43(+1.83%) |
Dec 17, 2021 | 22.44 | 23.59 | 21.20 | 23.45 | 1,205,229 | +0.95(+4.22%) |
Dec 16, 2021 | 24.09 | 24.40 | 22.35 | 22.50 | 643,048 | -1.23(-5.18%) |
Dec 15, 2021 | 23.80 | 23.97 | 22.56 | 23.73 | 693,299 | -0.03(-0.13%) |
Dec 14, 2021 | 24.50 | 24.96 | 23.12 | 23.76 | 586,937 | -0.96(-3.88%) |
Dec 13, 2021 | 25.19 | 26.54 | 23.89 | 24.72 | 658,538 | -0.62(-2.45%) |
Dec 10, 2021 | 26.75 | 27.00 | 24.70 | 25.34 | 914,398 | -1.41(-5.27%) |
Dec 09, 2021 | 28.00 | 28.74 | 26.46 | 26.75 | 521,629 | -1.37(-4.87%) |
Dec 08, 2021 | 28.37 | 28.96 | 26.76 | 28.12 | 981,354 | -0.55(-1.92%) |
Dec 07, 2021 | 27.96 | 28.98 | 27.65 | 28.67 | 1,063,478 | +1.27(+4.64%) |
Dec 06, 2021 | 29.50 | 29.75 | 27.17 | 27.40 | 844,535 | -2.20(-7.43%) |
Dec 03, 2021 | 31.85 | 32.12 | 28.56 | 29.60 | 677,601 | -2.35(-7.36%) |
Dec 02, 2021 | 32.04 | 32.55 | 31.23 | 31.95 | 529,345 | -0.05(-0.16%) |
Dec 01, 2021 | 34.79 | 34.79 | 31.90 | 32.00 | 619,142 | -1.20(-3.61%) |
Nov 30, 2021 | 32.81 | 33.44 | 31.37 | 33.20 | 457,930 | +0.36(+1.10%) |
Nov 29, 2021 | 33.84 | 34.32 | 31.80 | 32.84 | 1,302,793 | +0.09(+0.27%) |
Nov 26, 2021 | 31.00 | 32.75 | 30.55 | 32.75 | 359,614 | +0.71(+2.22%) |
Nov 24, 2021 | 31.00 | 32.26 | 30.53 | 32.04 | 693,230 | +1.10(+3.56%) |
Nov 23, 2021 | 30.50 | 31.70 | 30.00 | 30.94 | 829,163 | +0.71(+2.35%) |
Nov 22, 2021 | 32.00 | 32.00 | 29.10 | 30.23 | 858,637 | -0.84(-2.70%) |
Nov 19, 2021 | 31.67 | 32.53 | 30.58 | 31.07 | 505,174 | -0.22(-0.70%) |
Nov 18, 2021 | 34.30 | 31.58 | 30.90 | 31.29 | 918,555 | -2.79(-8.19%) |
Nov 17, 2021 | 35.02 | 35.10 | 33.51 | 34.08 | 523,581 | -1.07(-3.04%) |
Nov 16, 2021 | 34.91 | 35.98 | 33.85 | 35.15 | 507,349 | +0.24(+0.69%) |
Nov 15, 2021 | 35.93 | 35.95 | 34.28 | 34.91 | 521,312 | -0.48(-1.36%) |
Nov 12, 2021 | 34.85 | 35.70 | 33.57 | 35.39 | 604,648 | +0.94(+2.73%) |
Nov 11, 2021 | 34.68 | 35.64 | 33.22 | 34.45 | 888,864 | +0.95(+2.84%) |
Nov 10, 2021 | 35.99 | 33.50 | 1,821,417 | -2.50(-6.94%) | ||
Nov 09, 2021 | 40.65 | 42.00 | 30.51 | 36.00 | 10,258,069 | -7.06(-16.40%) |
Nov 08, 2021 | 49.20 | 49.52 | 42.56 | 43.06 | 1,232,273 | -5.90(-12.05%) |
Nov 05, 2021 | 47.25 | 49.50 | 45.63 | 48.96 | 868,848 | +2.30(+4.93%) |
Nov 04, 2021 | 45.59 | 46.89 | 44.54 | 46.66 | 426,184 | +1.32(+2.91%) |
Nov 03, 2021 | 45.18 | 45.75 | 42.51 | 45.34 | 502,181 | +0.48(+1.07%) |
Nov 02, 2021 | 43.87 | 45.18 | 42.67 | 44.86 | 623,928 | +1.80(+4.18%) |
Nov 01, 2021 | 42.20 | 44.24 | 42.32 | 43.06 | 821,107 | +0.86(+2.04%) |
Oct 29, 2021 | 39.55 | 42.45 | 39.55 | 42.20 | 821,928 | +2.16(+5.39%) |
Oct 28, 2021 | 39.87 | 40.50 | 38.89 | 40.04 | 470,819 | +0.52(+1.32%) |
Oct 27, 2021 | 38.48 | 40.90 | 38.55 | 39.52 | 750,026 | +1.21(+3.16%) |
Oct 26, 2021 | 38.46 | 38.31 | 463,729 | +0.00(+0.00%) | ||
Oct 25, 2021 | 39.30 | 40.41 | 37.68 | 38.31 | 634,864 | -0.58(-1.49%) |
Oct 22, 2021 | 35.50 | 39.42 | 34.37 | 38.89 | 688,377 | +3.58(+10.14%) |
Oct 21, 2021 | 34.25 | 36.05 | 34.00 | 35.31 | 642,317 | +0.57(+1.64%) |
Oct 20, 2021 | 34.50 | 35.25 | 33.93 | 34.74 | 793,684 | +0.96(+2.84%) |
Oct 19, 2021 | 32.27 | 34.40 | 32.00 | 33.78 | 595,079 | +2.16(+6.83%) |
Oct 18, 2021 | 32.28 | 32.45 | 31.31 | 31.62 | 203,869 | -0.60(-1.86%) |
Oct 15, 2021 | 31.97 | 32.68 | 31.78 | 32.22 | 229,000 | -0.08(-0.25%) |
Oct 14, 2021 | 31.63 | 32.32 | 31.53 | 32.30 | 244,759 | +0.73(+2.31%) |
Oct 13, 2021 | 32.13 | 32.13 | 31.29 | 31.57 | 228,937 | -0.64(-1.99%) |
Oct 12, 2021 | 31.00 | 32.27 | 30.59 | 32.21 | 264,091 | +1.12(+3.60%) |
Oct 11, 2021 | 30.78 | 31.65 | 30.29 | 31.09 | 266,038 | -0.38(-1.21%) |
Oct 08, 2021 | 30.00 | 31.51 | 29.84 | 31.47 | 316,048 | +1.37(+4.55%) |
Oct 07, 2021 | 29.20 | 30.54 | 29.08 | 30.10 | 535,832 | +1.04(+3.58%) |
Oct 06, 2021 | 29.82 | 30.18 | 28.58 | 29.06 | 286,133 | -0.85(-2.84%) |
Oct 05, 2021 | 30.00 | 30.60 | 29.75 | 29.91 | 325,183 | -0.14(-0.47%) |
Oct 04, 2021 | 30.62 | 30.62 | 29.62 | 30.05 | 314,274 | -0.85(-2.75%) |
Oct 01, 2021 | 29.83 | 31.06 | 29.40 | 30.90 | 311,103 | +1.03(+3.45%) |
Sep 30, 2021 | 29.20 | 30.00 | 29.12 | 29.87 | 380,204 | +0.84(+2.89%) |
Sep 29, 2021 | 30.90 | 31.15 | 28.92 | 29.03 | 358,283 | -1.39(-4.57%) |
Sep 28, 2021 | 32.00 | 32.00 | 30.27 | 30.42 | 371,840 | -1.95(-6.02%) |
Sep 27, 2021 | 32.12 | 32.47 | 31.32 | 32.37 | 243,956 | +0.12(+0.37%) |
Sep 24, 2021 | 32.28 | 33.10 | 31.90 | 32.25 | 166,120 | -0.37(-1.13%) |
Sep 23, 2021 | 32.47 | 32.90 | 31.87 | 32.62 | 239,660 | +0.34(+1.05%) |
Sep 22, 2021 | 31.71 | 32.45 | 31.26 | 32.28 | 293,674 | +0.66(+2.09%) |
Sep 21, 2021 | 31.57 | 32.11 | 30.86 | 31.62 | 205,782 | +0.25(+0.80%) |
Sep 20, 2021 | 32.60 | 32.60 | 30.94 | 31.37 | 382,124 | -1.77(-5.34%) |
Sep 17, 2021 | 33.00 | 33.61 | 32.50 | 33.14 | 307,516 | -0.22(-0.66%) |
Sep 16, 2021 | 32.64 | 33.52 | 32.26 | 33.36 | 256,331 | +0.81(+2.49%) |
Sep 15, 2021 | 31.88 | 32.75 | 31.70 | 32.55 | 344,687 | +0.67(+2.10%) |
Sep 14, 2021 | 33.09 | 33.41 | 31.65 | 31.88 | 253,237 | -1.14(-3.45%) |
Sep 13, 2021 | 34.30 | 34.30 | 32.82 | 33.02 | 298,372 | -1.39(-4.04%) |
Sep 10, 2021 | 34.75 | 35.00 | 33.75 | 34.41 | 334,154 | -0.08(-0.23%) |
Sep 09, 2021 | 34.75 | 35.50 | 34.26 | 34.49 | 538,412 | +1.02(+3.05%) |
Sep 08, 2021 | 34.30 | 34.37 | 33.10 | 33.47 | 279,490 | -0.86(-2.51%) |
Sep 07, 2021 | 33.99 | 34.72 | 33.77 | 34.33 | 281,876 | +1.09(+3.28%) |
Sep 03, 2021 | 33.10 | 33.50 | 32.60 | 33.24 | 186,797 | +0.14(+0.42%) |
Sep 02, 2021 | 33.16 | 33.64 | 32.40 | 33.10 | 195,953 | -0.16(-0.48%) |