Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 9.650 | 9.840 | 9.260 | 9.480 | 4,484,772 | -0.03(-0.32%) |
Aug 30, 2022 | 9.800 | 9.960 | 9.385 | 9.510 | 4,216,565 | -0.03(-0.31%) |
Aug 29, 2022 | 9.370 | 9.940 | 9.350 | 9.540 | 4,143,352 | -0.06(-0.63%) |
Aug 26, 2022 | 9.930 | 10.24 | 9.470 | 9.600 | 7,025,363 | -0.39(-3.90%) |
Aug 25, 2022 | 10.00 | 10.12 | 9.785 | 9.990 | 5,674,484 | +0.09(+0.91%) |
Aug 24, 2022 | 9.390 | 10.20 | 9.350 | 9.900 | 7,804,191 | +0.55(+5.88%) |
Aug 23, 2022 | 8.750 | 9.370 | 8.525 | 9.350 | 8,439,562 | +0.63(+7.22%) |
Aug 22, 2022 | 8.510 | 9.087 | 8.500 | 8.720 | 9,512,267 | -0.34(-3.75%) |
Aug 19, 2022 | 9.760 | 9.870 | 8.250 | 9.060 | 33,897,008 | -2.60(-22.30%) |
Aug 18, 2022 | 11.60 | 11.73 | 11.31 | 11.66 | 8,538,371 | -0.06(-0.51%) |
Aug 17, 2022 | 11.55 | 11.96 | 11.33 | 11.72 | 5,969,198 | -0.07(-0.59%) |
Aug 16, 2022 | 12.33 | 12.38 | 11.62 | 11.79 | 8,301,670 | -0.31(-2.56%) |
Aug 15, 2022 | 11.87 | 12.23 | 11.77 | 12.10 | 4,740,597 | +0.04(+0.33%) |
Aug 12, 2022 | 11.66 | 12.11 | 11.47 | 12.06 | 5,434,019 | +0.75(+6.63%) |
Aug 11, 2022 | 12.20 | 12.24 | 11.21 | 11.31 | 4,887,586 | -0.63(-5.28%) |
Aug 10, 2022 | 11.99 | 12.18 | 11.84 | 11.94 | 4,099,019 | +0.57(+5.01%) |
Aug 09, 2022 | 11.44 | 11.58 | 11.14 | 11.37 | 3,890,847 | -0.29(-2.49%) |
Aug 08, 2022 | 11.27 | 12.00 | 11.21 | 11.66 | 6,418,684 | +0.59(+5.33%) |
Aug 05, 2022 | 10.57 | 11.38 | 10.43 | 11.07 | 7,094,924 | +0.00(+0.00%) |
Aug 04, 2022 | 10.70 | 11.22 | 10.57 | 11.07 | 7,975,430 | +0.57(+5.43%) |
Aug 03, 2022 | 9.810 | 10.54 | 9.710 | 10.50 | 8,501,360 | +1.02(+10.76%) |
Aug 02, 2022 | 9.240 | 9.720 | 9.180 | 9.480 | 5,010,013 | +0.06(+0.64%) |
Aug 01, 2022 | 9.410 | 9.661 | 9.008 | 9.420 | 4,552,849 | -0.16(-1.67%) |
Jul 29, 2022 | 9.580 | 9.695 | 9.320 | 9.580 | 3,977,445 | -0.08(-0.83%) |
Jul 28, 2022 | 9.590 | 9.910 | 9.230 | 9.660 | 4,964,462 | -0.11(-1.13%) |
Jul 27, 2022 | 9.120 | 9.795 | 9.090 | 9.770 | 4,637,752 | +0.97(+11.02%) |
Jul 26, 2022 | 9.080 | 9.195 | 8.700 | 8.800 | 7,477,725 | -0.46(-4.97%) |
Jul 25, 2022 | 9.220 | 9.410 | 9.000 | 9.260 | 3,678,754 | +0.09(+0.98%) |
Jul 22, 2022 | 9.550 | 9.620 | 8.990 | 9.170 | 5,814,644 | -0.35(-3.68%) |
Jul 21, 2022 | 9.410 | 9.620 | 9.220 | 9.520 | 3,225,285 | +0.02(+0.21%) |
Jul 20, 2022 | 9.320 | 9.695 | 9.185 | 9.500 | 5,954,560 | +0.23(+2.48%) |
Jul 19, 2022 | 8.900 | 9.285 | 8.770 | 9.270 | 5,889,760 | +0.62(+7.17%) |
Jul 18, 2022 | 8.800 | 9.320 | 8.580 | 8.650 | 10,857,953 | +0.06(+0.70%) |
Jul 15, 2022 | 8.330 | 8.750 | 8.230 | 8.590 | 7,084,195 | +0.51(+6.31%) |
Jul 14, 2022 | 8.650 | 8.740 | 8.070 | 8.080 | 7,244,029 | -0.66(-7.55%) |
Jul 13, 2022 | 8.190 | 8.800 | 8.020 | 8.740 | 7,336,043 | +0.24(+2.82%) |
Jul 12, 2022 | 7.850 | 8.610 | 7.830 | 8.500 | 7,763,374 | +0.64(+8.14%) |
Jul 11, 2022 | 8.200 | 8.230 | 7.730 | 7.860 | 6,714,062 | -0.56(-6.65%) |
Jul 08, 2022 | 8.280 | 8.620 | 8.140 | 8.420 | 4,391,385 | -0.10(-1.17%) |
Jul 07, 2022 | 8.250 | 8.560 | 8.110 | 8.520 | 4,345,696 | +0.31(+3.78%) |
Jul 06, 2022 | 8.260 | 8.450 | 8.000 | 8.210 | 4,578,722 | -0.07(-0.85%) |
Jul 05, 2022 | 7.580 | 8.310 | 7.200 | 8.280 | 7,772,391 | +0.51(+6.56%) |
Jul 01, 2022 | 7.650 | 8.010 | 7.640 | 7.770 | 7,043,400 | +0.07(+0.91%) |
Jun 30, 2022 | 7.930 | 8.030 | 7.450 | 7.700 | 7,323,895 | -0.38(-4.70%) |
Jun 29, 2022 | 8.130 | 8.150 | 7.790 | 8.080 | 11,036,288 | -0.16(-1.94%) |
Jun 28, 2022 | 8.840 | 8.890 | 8.200 | 8.240 | 7,372,806 | -0.60(-6.79%) |
Jun 27, 2022 | 8.900 | 8.990 | 8.532 | 8.840 | 8,722,691 | -0.02(-0.23%) |
Jun 24, 2022 | 8.590 | 9.220 | 8.495 | 8.860 | 42,637,152 | +0.36(+4.24%) |
Jun 23, 2022 | 8.220 | 8.690 | 8.090 | 8.500 | 7,148,937 | +0.30(+3.66%) |
Jun 22, 2022 | 7.920 | 8.460 | 7.840 | 8.200 | 6,474,584 | +0.10(+1.23%) |
Jun 21, 2022 | 8.350 | 8.640 | 8.031 | 8.100 | 11,543,925 | +0.00(+0.00%) |
Jun 17, 2022 | 7.740 | 8.300 | 7.730 | 8.100 | 11,687,766 | +0.47(+6.16%) |
Jun 16, 2022 | 8.140 | 8.140 | 7.585 | 7.630 | 9,926,838 | -0.88(-10.34%) |
Jun 15, 2022 | 8.330 | 8.625 | 7.970 | 8.510 | 8,612,858 | +0.28(+3.40%) |
Jun 14, 2022 | 8.330 | 8.400 | 7.860 | 8.230 | 7,901,987 | +0.12(+1.48%) |
Jun 13, 2022 | 8.470 | 8.620 | 8.090 | 8.110 | 9,060,053 | -0.96(-10.58%) |
Jun 10, 2022 | 9.770 | 10.02 | 8.960 | 9.070 | 10,778,652 | -1.05(-10.38%) |
Jun 09, 2022 | 11.69 | 11.70 | 10.10 | 10.12 | 12,335,220 | -1.77(-14.89%) |
Jun 08, 2022 | 12.13 | 12.41 | 11.74 | 11.89 | 8,357,787 | -0.24(-1.98%) |
Jun 07, 2022 | 11.69 | 12.13 | 11.41 | 12.13 | 10,613,782 | +0.07(+0.58%) |
Jun 06, 2022 | 11.91 | 12.63 | 11.56 | 12.06 | 14,094,006 | +0.26(+2.20%) |
Jun 03, 2022 | 11.29 | 11.88 | 10.77 | 11.80 | 31,076,026 | +1.38(+13.24%) |
Jun 02, 2022 | 9.660 | 10.58 | 9.500 | 10.42 | 11,776,927 | +0.70(+7.20%) |
Jun 01, 2022 | 10.05 | 10.36 | 9.680 | 9.720 | 7,311,720 | -0.32(-3.19%) |
May 31, 2022 | 10.30 | 10.44 | 9.800 | 10.04 | 5,947,406 | -0.24(-2.33%) |
May 27, 2022 | 9.830 | 10.34 | 9.800 | 10.28 | 4,877,594 | +0.57(+5.87%) |
May 26, 2022 | 9.340 | 9.850 | 9.230 | 9.710 | 5,197,733 | +0.28(+2.97%) |
May 25, 2022 | 8.980 | 9.505 | 8.910 | 9.430 | 4,267,303 | +0.40(+4.43%) |
May 24, 2022 | 9.300 | 9.450 | 8.930 | 9.030 | 5,930,186 | -0.57(-5.94%) |
May 23, 2022 | 9.300 | 9.720 | 9.110 | 9.600 | 7,225,303 | +0.27(+2.89%) |
May 20, 2022 | 9.510 | 9.670 | 8.870 | 9.330 | 5,726,552 | -0.02(-0.21%) |
May 19, 2022 | 8.690 | 9.610 | 8.690 | 9.350 | 6,850,577 | +0.59(+6.74%) |
May 18, 2022 | 8.630 | 9.365 | 8.620 | 8.760 | 6,141,468 | -0.14(-1.57%) |
May 17, 2022 | 8.610 | 9.070 | 8.300 | 8.900 | 6,681,419 | +0.54(+6.46%) |
May 16, 2022 | 9.060 | 9.180 | 8.340 | 8.360 | 7,670,170 | -0.36(-4.13%) |
May 13, 2022 | 7.570 | 8.730 | 7.560 | 8.720 | 10,479,666 | +1.46(+20.11%) |
May 12, 2022 | 7.000 | 7.615 | 6.812 | 7.260 | 13,706,355 | +0.02(+0.28%) |
May 11, 2022 | 7.800 | 7.900 | 7.200 | 7.240 | 9,859,264 | -0.62(-7.89%) |
May 10, 2022 | 8.040 | 8.350 | 7.460 | 7.860 | 8,677,345 | +0.08(+1.03%) |
May 09, 2022 | 8.200 | 8.345 | 7.710 | 7.780 | 9,930,471 | -0.73(-8.58%) |
May 06, 2022 | 8.870 | 8.870 | 8.100 | 8.510 | 10,381,566 | -0.38(-4.27%) |
May 05, 2022 | 9.720 | 9.725 | 8.710 | 8.890 | 8,804,688 | -1.10(-11.01%) |
May 04, 2022 | 9.720 | 10.07 | 9.010 | 9.990 | 7,725,603 | +0.35(+3.63%) |
May 03, 2022 | 9.830 | 10.02 | 9.460 | 9.640 | 4,985,903 | -0.25(-2.53%) |
May 02, 2022 | 9.400 | 9.895 | 9.195 | 9.890 | 5,794,821 | +0.47(+4.99%) |
Apr 29, 2022 | 9.680 | 10.03 | 9.375 | 9.420 | 4,558,224 | -0.28(-2.89%) |
Apr 28, 2022 | 9.680 | 9.790 | 9.195 | 9.700 | 8,093,870 | +0.20(+2.11%) |
Apr 27, 2022 | 9.460 | 9.770 | 9.210 | 9.500 | 7,613,750 | +0.20(+2.15%) |
Apr 26, 2022 | 9.560 | 9.565 | 9.062 | 9.300 | 7,681,363 | -0.39(-4.02%) |
Apr 25, 2022 | 9.210 | 9.730 | 9.085 | 9.690 | 9,379,775 | +0.41(+4.42%) |
Apr 22, 2022 | 9.640 | 9.955 | 9.190 | 9.280 | 5,983,646 | -0.28(-2.93%) |
Apr 21, 2022 | 10.35 | 10.67 | 9.400 | 9.560 | 7,873,443 | -0.58(-5.72%) |
Apr 20, 2022 | 10.98 | 11.19 | 10.11 | 10.14 | 7,676,723 | -0.92(-8.32%) |
Apr 19, 2022 | 10.20 | 11.27 | 10.20 | 11.06 | 9,592,438 | +0.73(+7.07%) |
Apr 18, 2022 | 10.08 | 10.38 | 9.800 | 10.33 | 5,949,408 | +0.14(+1.37%) |
Apr 14, 2022 | 10.62 | 10.71 | 10.16 | 10.19 | 4,706,720 | -0.52(-4.86%) |
Apr 13, 2022 | 10.42 | 10.75 | 10.29 | 10.71 | 5,117,440 | +0.26(+2.49%) |
Apr 12, 2022 | 11.29 | 11.57 | 10.39 | 10.45 | 6,554,996 | -0.51(-4.65%) |
Apr 11, 2022 | 10.75 | 11.30 | 10.66 | 10.96 | 4,546,396 | -0.05(-0.45%) |
Apr 08, 2022 | 11.26 | 11.38 | 10.79 | 11.01 | 5,102,996 | -0.24(-2.13%) |
Apr 07, 2022 | 11.33 | 11.68 | 10.85 | 11.25 | 6,862,040 | -0.22(-1.92%) |
Apr 06, 2022 | 11.31 | 11.60 | 11.01 | 11.47 | 7,451,392 | -0.17(-1.46%) |
Apr 05, 2022 | 12.54 | 12.54 | 11.57 | 11.64 | 7,907,704 | -0.92(-7.32%) |
Apr 04, 2022 | 12.27 | 12.82 | 12.27 | 12.56 | 8,291,764 | +0.42(+3.46%) |
Apr 01, 2022 | 11.82 | 12.83 | 11.82 | 12.14 | 12,174,051 | +0.44(+3.76%) |
Mar 31, 2022 | 12.12 | 12.22 | 11.25 | 11.70 | 9,416,798 | -0.39(-3.23%) |
Mar 30, 2022 | 12.80 | 13.11 | 12.07 | 12.09 | 7,500,763 | -0.91(-7.00%) |
Mar 29, 2022 | 12.61 | 13.13 | 12.60 | 13.00 | 11,469,650 | +0.72(+5.86%) |
Mar 28, 2022 | 12.51 | 12.80 | 11.96 | 12.28 | 9,761,429 | -0.02(-0.16%) |
Mar 25, 2022 | 14.14 | 14.26 | 12.16 | 12.30 | 14,028,347 | -2.05(-14.29%) |
Mar 24, 2022 | 14.43 | 14.50 | 13.74 | 14.35 | 10,980,571 | +0.12(+0.84%) |
Mar 23, 2022 | 14.11 | 14.99 | 13.73 | 14.23 | 12,544,355 | -0.09(-0.63%) |
Mar 22, 2022 | 13.46 | 15.01 | 13.33 | 14.32 | 14,426,119 | +0.99(+7.43%) |
Mar 21, 2022 | 13.46 | 14.41 | 13.27 | 13.33 | 19,795,908 | -0.32(-2.34%) |
Mar 18, 2022 | 12.34 | 13.90 | 12.09 | 13.65 | 69,999,912 | +4.04(+42.04%) |
Mar 17, 2022 | 9.230 | 9.830 | 8.900 | 9.610 | 15,499,469 | +0.17(+1.80%) |
Mar 16, 2022 | 8.420 | 9.450 | 8.420 | 9.440 | 13,466,450 | +1.18(+14.29%) |
Mar 15, 2022 | 8.370 | 8.500 | 8.050 | 8.260 | 12,065,294 | -0.10(-1.20%) |
Mar 14, 2022 | 8.840 | 9.050 | 8.315 | 8.360 | 8,944,635 | -0.57(-6.38%) |
Mar 11, 2022 | 9.650 | 9.690 | 8.920 | 8.930 | 5,006,735 | -0.58(-6.10%) |
Mar 10, 2022 | 10.08 | 10.08 | 9.275 | 9.510 | 6,988,896 | -0.91(-8.73%) |
Mar 09, 2022 | 9.840 | 10.57 | 9.840 | 10.42 | 7,735,201 | +0.87(+9.11%) |
Mar 08, 2022 | 9.210 | 9.890 | 9.020 | 9.550 | 8,573,118 | +0.35(+3.80%) |
Mar 07, 2022 | 9.870 | 9.990 | 9.185 | 9.200 | 9,251,206 | -0.53(-5.45%) |
Mar 04, 2022 | 10.28 | 10.61 | 9.705 | 9.730 | 5,196,034 | -0.75(-7.16%) |
Mar 03, 2022 | 11.07 | 11.15 | 10.42 | 10.48 | 4,481,155 | -0.53(-4.81%) |
Mar 02, 2022 | 10.99 | 11.08 | 10.46 | 11.01 | 7,125,524 | +0.14(+1.29%) |
Mar 01, 2022 | 11.15 | 11.37 | 10.74 | 10.87 | 5,729,422 | -0.37(-3.29%) |
Feb 28, 2022 | 11.22 | 11.53 | 11.04 | 11.24 | 6,173,426 | -0.18(-1.58%) |
Feb 25, 2022 | 11.42 | 11.43 | 10.98 | 11.42 | 5,975,420 | +0.03(+0.26%) |
Feb 24, 2022 | 9.790 | 11.41 | 9.620 | 11.39 | 8,231,404 | +0.88(+8.37%) |
Feb 23, 2022 | 10.84 | 11.12 | 10.45 | 10.51 | 6,059,540 | -0.20(-1.87%) |
Feb 22, 2022 | 10.49 | 11.03 | 10.36 | 10.71 | 8,152,753 | +0.00(+0.00%) |
Feb 18, 2022 | 10.71 | 0 | -0.45(-4.03%) | |||
Feb 17, 2022 | 12.24 | 12.25 | 11.10 | 11.16 | 9,608,809 | -1.16(-9.42%) |
Feb 16, 2022 | 12.73 | 12.94 | 12.12 | 12.32 | 6,839,516 | -0.68(-5.23%) |
Feb 15, 2022 | 12.76 | 13.06 | 12.57 | 13.00 | 3,641,667 | +0.55(+4.42%) |
Feb 14, 2022 | 12.64 | 13.17 | 12.40 | 12.45 | 4,322,343 | -0.23(-1.81%) |
Feb 11, 2022 | 13.17 | 13.67 | 12.57 | 12.68 | 5,468,521 | -0.46(-3.50%) |
Feb 10, 2022 | 13.22 | 14.34 | 13.04 | 13.14 | 5,156,656 | -0.46(-3.38%) |
Feb 09, 2022 | 13.33 | 13.71 | 12.96 | 13.60 | 8,015,183 | +0.66(+5.10%) |
Feb 08, 2022 | 13.22 | 13.32 | 12.76 | 12.94 | 7,279,956 | -0.47(-3.50%) |
Feb 07, 2022 | 13.43 | 13.82 | 13.28 | 13.41 | 5,627,582 | +0.00(+0.00%) |
Feb 04, 2022 | 13.26 | 13.60 | 12.55 | 13.41 | 7,050,673 | +0.31(+2.37%) |
Feb 03, 2022 | 13.64 | 13.10 | 7,187,695 | -0.91(-6.50%) | ||
Feb 02, 2022 | 15.59 | 15.61 | 13.96 | 14.01 | 7,561,197 | -1.99(-12.44%) |
Feb 01, 2022 | 15.95 | 16.28 | 15.48 | 16.00 | 5,713,924 | +0.42(+2.70%) |
Jan 31, 2022 | 14.58 | 15.58 | 4,723,846 | +0.92(+6.28%) | ||
Jan 28, 2022 | 14.04 | 14.72 | 13.69 | 14.66 | 4,036,922 | +0.79(+5.70%) |
Jan 27, 2022 | 14.73 | 14.84 | 13.79 | 13.87 | 6,254,855 | -0.64(-4.41%) |
Jan 26, 2022 | 14.84 | 15.82 | 14.46 | 14.51 | 7,550,409 | +0.25(+1.75%) |
Jan 25, 2022 | 14.23 | 14.63 | 13.54 | 14.26 | 5,044,543 | -0.42(-2.86%) |
Jan 24, 2022 | 13.81 | 14.71 | 13.14 | 14.68 | 6,563,713 | +0.22(+1.52%) |
Jan 21, 2022 | 14.90 | 15.45 | 14.41 | 14.46 | 7,420,311 | -0.68(-4.49%) |
Jan 20, 2022 | 15.56 | 16.43 | 15.12 | 15.14 | 6,511,898 | -0.09(-0.59%) |
Jan 19, 2022 | 15.32 | 15.64 | 14.79 | 15.23 | 5,738,994 | +0.12(+0.79%) |
Jan 18, 2022 | 16.22 | 16.37 | 15.07 | 15.11 | 5,856,087 | -1.51(-9.09%) |
Jan 14, 2022 | 16.62 | 0 | -0.07(-0.42%) | |||
Jan 13, 2022 | 17.64 | 17.80 | 16.62 | 16.69 | 4,433,037 | -0.96(-5.44%) |
Jan 12, 2022 | 17.75 | 18.15 | 17.12 | 17.65 | 5,098,596 | +0.40(+2.32%) |
Jan 11, 2022 | 16.35 | 17.59 | 16.22 | 17.25 | 5,333,729 | +0.87(+5.31%) |
Jan 10, 2022 | 16.07 | 16.43 | 15.21 | 16.38 | 5,287,712 | +0.26(+1.61%) |
Jan 07, 2022 | 15.91 | 16.81 | 15.82 | 16.12 | 4,642,121 | +0.21(+1.32%) |
Jan 06, 2022 | 16.00 | 16.47 | 15.32 | 15.91 | 5,862,785 | +0.10(+0.63%) |
Jan 05, 2022 | 16.70 | 17.09 | 15.62 | 15.81 | 6,894,793 | -1.26(-7.38%) |
Jan 04, 2022 | 18.77 | 19.17 | 16.72 | 17.07 | 10,139,312 | -2.25(-11.65%) |
Jan 03, 2022 | 17.06 | 19.66 | 17.06 | 19.32 | 11,043,119 | +2.46(+14.59%) |
Dec 31, 2021 | 16.96 | 17.62 | 16.84 | 16.86 | 4,483,974 | -0.14(-0.82%) |
Dec 30, 2021 | 15.75 | 17.55 | 15.66 | 17.00 | 6,664,951 | +1.25(+7.94%) |
Dec 29, 2021 | 16.33 | 16.42 | 15.68 | 15.75 | 3,652,255 | -0.64(-3.90%) |
Dec 28, 2021 | 17.04 | 17.39 | 16.24 | 16.39 | 5,479,483 | -0.85(-4.93%) |
Dec 27, 2021 | 17.31 | 17.83 | 17.13 | 17.24 | 5,431,186 | -0.17(-0.98%) |
Dec 23, 2021 | 15.48 | 18.81 | 15.45 | 17.41 | 17,169,232 | +1.48(+9.29%) |
Dec 22, 2021 | 16.10 | 16.56 | 15.88 | 15.93 | 5,164,828 | -0.26(-1.61%) |
Dec 21, 2021 | 16.19 | 16.42 | 15.08 | 16.19 | 7,083,189 | +1.24(+8.29%) |
Dec 20, 2021 | 15.20 | 15.20 | 14.91 | 14.95 | 6,994,024 | -0.69(-4.41%) |
Dec 17, 2021 | 15.45 | 16.02 | 15.25 | 15.64 | 8,214,862 | -0.01(-0.06%) |
Dec 16, 2021 | 17.22 | 17.26 | 15.22 | 15.65 | 8,255,147 | -1.39(-8.16%) |
Dec 15, 2021 | 16.32 | 17.09 | 15.76 | 17.04 | 5,556,357 | +0.79(+4.86%) |
Dec 14, 2021 | 16.50 | 17.25 | 16.12 | 16.25 | 4,827,982 | -0.51(-3.04%) |
Dec 13, 2021 | 17.52 | 18.06 | 16.13 | 16.76 | 6,080,403 | -0.92(-5.20%) |
Dec 10, 2021 | 17.67 | 18.72 | 17.42 | 17.68 | 6,136,583 | +0.11(+0.63%) |
Dec 09, 2021 | 17.49 | 19.10 | 17.30 | 17.57 | 10,689,462 | -0.03(-0.17%) |
Dec 08, 2021 | 16.80 | 18.42 | 16.30 | 17.60 | 7,924,873 | +0.80(+4.76%) |
Dec 07, 2021 | 15.91 | 17.69 | 15.90 | 16.80 | 10,694,435 | +1.63(+10.74%) |
Dec 06, 2021 | 15.21 | 15.37 | 14.02 | 15.17 | 12,106,145 | -0.08(-0.52%) |
Dec 03, 2021 | 16.12 | 16.12 | 15.07 | 15.25 | 6,661,072 | -0.76(-4.75%) |
Dec 02, 2021 | 15.03 | 15.81 | 15.00 | 16.01 | 9,410,811 | +1.01(+6.73%) |
Dec 01, 2021 | 15.80 | 16.95 | 14.78 | 15.00 | 13,679,153 | -0.60(-3.85%) |
Nov 30, 2021 | 16.07 | 16.58 | 15.00 | 15.60 | 18,302,636 | -0.64(-3.94%) |
Nov 29, 2021 | 16.48 | 16.90 | 15.74 | 16.24 | 10,959,464 | -0.10(-0.61%) |
Nov 26, 2021 | 16.60 | 17.18 | 16.19 | 16.34 | 7,821,902 | -0.73(-4.28%) |
Nov 24, 2021 | 17.23 | 17.65 | 16.91 | 17.07 | 13,128,681 | -0.50(-2.85%) |
Nov 23, 2021 | 17.07 | 17.77 | 16.72 | 17.57 | 13,610,236 | +0.52(+3.05%) |
Nov 22, 2021 | 19.03 | 19.05 | 16.51 | 17.05 | 18,701,454 | -2.08(-10.87%) |
Nov 19, 2021 | 19.29 | 20.29 | 19.12 | 19.13 | 13,582,615 | -0.10(-0.52%) |
Nov 18, 2021 | 21.11 | 19.49 | 19.07 | 19.23 | 21,369,592 | -1.47(-7.10%) |
Nov 17, 2021 | 26.19 | 26.64 | 20.67 | 20.70 | 40,428,836 | -10.96(-34.62%) |
Nov 16, 2021 | 31.60 | 31.90 | 31.14 | 31.66 | 6,579,687 | +0.35(+1.12%) |
Nov 15, 2021 | 30.27 | 31.47 | 30.10 | 31.31 | 5,361,675 | +1.10(+3.64%) |
Nov 12, 2021 | 29.50 | 31.14 | 29.32 | 30.21 | 3,436,978 | +1.46(+5.08%) |
Nov 11, 2021 | 29.43 | 29.84 | 28.72 | 28.75 | 2,395,071 | +0.17(+0.59%) |
Nov 10, 2021 | 29.16 | 28.40 | 28.58 | 2,687,151 | -0.99(-3.35%) | |
Nov 09, 2021 | 30.50 | 30.66 | 29.21 | 29.57 | 2,564,679 | -0.77(-2.54%) |
Nov 08, 2021 | 30.53 | 30.75 | 29.92 | 30.34 | 2,832,507 | +0.00(+0.00%) |
Nov 05, 2021 | 31.38 | 31.55 | 29.85 | 30.34 | 4,609,362 | -0.65(-2.10%) |
Nov 04, 2021 | 32.00 | 32.25 | 30.74 | 30.99 | 3,743,093 | -0.81(-2.55%) |
Nov 03, 2021 | 32.16 | 32.29 | 31.31 | 31.80 | 3,875,800 | -0.25(-0.78%) |
Nov 02, 2021 | 33.51 | 33.82 | 31.93 | 32.05 | 2,961,120 | -1.84(-5.43%) |
Nov 01, 2021 | 34.00 | 34.79 | 33.72 | 33.89 | 2,709,317 | +0.03(+0.09%) |
Oct 29, 2021 | 34.50 | 34.87 | 33.70 | 33.86 | 2,611,014 | -0.75(-2.17%) |
Oct 28, 2021 | 34.02 | 34.61 | 3,896,292 | +0.80(+2.37%) | ||
Oct 27, 2021 | 36.35 | 36.35 | 32.72 | 33.81 | 9,003,666 | -2.64(-7.24%) |
Oct 26, 2021 | 38.24 | 36.45 | 2,404,815 | -1.30(-3.44%) | ||
Oct 25, 2021 | 37.23 | 37.75 | 2,168,484 | +0.91(+2.47%) | ||
Oct 22, 2021 | 38.47 | 36.15 | 36.84 | 4,083,332 | -2.06(-5.30%) | |
Oct 21, 2021 | 39.05 | 40.04 | 38.70 | 38.90 | 7,112,967 | -0.56(-1.42%) |
Oct 20, 2021 | 37.77 | 39.54 | 37.71 | 39.46 | 5,621,686 | +1.92(+5.11%) |
Oct 19, 2021 | 37.16 | 37.75 | 36.16 | 37.54 | 2,898,795 | +0.36(+0.97%) |
Oct 18, 2021 | 37.63 | 37.62 | 35.87 | 37.18 | 4,990,347 | -0.13(-0.35%) |
Oct 15, 2021 | 33.67 | 38.24 | 33.59 | 37.31 | 10,720,092 | +3.75(+11.17%) |
Oct 14, 2021 | 32.52 | 33.73 | 32.41 | 33.56 | 3,460,709 | +1.51(+4.71%) |
Oct 13, 2021 | 31.99 | 32.29 | 31.12 | 32.05 | 2,051,795 | +0.48(+1.52%) |
Oct 12, 2021 | 31.00 | 31.81 | 30.82 | 31.57 | 4,051,037 | +0.70(+2.27%) |
Oct 11, 2021 | 32.72 | 33.00 | 30.71 | 30.87 | 4,673,230 | -2.27(-6.85%) |
Oct 08, 2021 | 34.36 | 34.64 | 32.44 | 33.14 | 4,486,514 | -1.12(-3.27%) |
Oct 07, 2021 | 33.47 | 34.74 | 33.47 | 34.26 | 2,843,136 | +1.16(+3.50%) |
Oct 06, 2021 | 32.80 | 33.62 | 32.16 | 33.10 | 3,144,799 | -0.40(-1.19%) |
Oct 05, 2021 | 33.33 | 34.42 | 32.72 | 33.50 | 3,061,946 | +0.35(+1.06%) |
Oct 04, 2021 | 35.21 | 35.24 | 32.97 | 33.15 | 3,081,240 | -2.26(-6.38%) |
Oct 01, 2021 | 34.95 | 35.68 | 34.40 | 35.41 | 2,459,400 | +0.69(+1.99%) |
Sep 30, 2021 | 34.80 | 35.37 | 34.28 | 34.72 | 2,255,502 | +0.04(+0.12%) |
Sep 29, 2021 | 36.51 | 36.55 | 34.56 | 34.68 | 3,977,327 | -1.63(-4.49%) |
Sep 28, 2021 | 37.59 | 37.96 | 36.05 | 36.31 | 3,985,161 | -1.96(-5.12%) |
Sep 27, 2021 | 39.66 | 39.74 | 38.21 | 38.27 | 2,976,813 | -1.74(-4.35%) |
Sep 24, 2021 | 39.69 | 40.88 | 38.87 | 40.01 | 5,310,736 | -0.15(-0.37%) |
Sep 23, 2021 | 40.56 | 40.71 | 39.92 | 40.16 | 2,255,230 | -0.08(-0.20%) |
Sep 22, 2021 | 40.41 | 41.18 | 40.16 | 40.24 | 2,335,705 | +0.09(+0.22%) |
Sep 21, 2021 | 40.73 | 40.89 | 39.32 | 40.15 | 2,686,247 | -0.30(-0.74%) |
Sep 20, 2021 | 40.21 | 40.92 | 40.05 | 40.45 | 2,628,091 | -1.29(-3.09%) |
Sep 17, 2021 | 41.09 | 41.77 | 40.63 | 41.74 | 3,887,816 | +0.84(+2.05%) |
Sep 16, 2021 | 40.36 | 41.24 | 40.12 | 40.90 | 1,649,977 | +0.06(+0.15%) |
Sep 15, 2021 | 41.67 | 41.79 | 40.38 | 40.84 | 3,463,256 | -0.88(-2.11%) |
Sep 14, 2021 | 43.72 | 43.98 | 41.47 | 41.72 | 4,325,306 | -1.60(-3.69%) |
Sep 13, 2021 | 43.51 | 44.12 | 42.17 | 43.32 | 3,060,764 | -0.05(-0.12%) |
Sep 10, 2021 | 44.55 | 44.89 | 43.32 | 43.37 | 4,372,713 | -0.54(-1.23%) |
Sep 09, 2021 | 42.69 | 44.19 | 42.68 | 43.91 | 3,949,594 | +1.06(+2.47%) |
Sep 08, 2021 | 44.84 | 44.87 | 42.45 | 42.85 | 6,112,723 | -1.98(-4.42%) |
Sep 07, 2021 | 45.00 | 45.20 | 44.62 | 44.83 | 3,847,633 | +0.20(+0.45%) |
Sep 03, 2021 | 45.01 | 45.74 | 44.22 | 44.63 | 4,765,212 | +0.02(+0.04%) |
Sep 02, 2021 | 47.82 | 47.82 | 44.55 | 44.61 | 8,204,330 | -3.19(-6.67%) |