Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 33.05 | 33.24 | 32.40 | 32.78 | 48,188 | -0.28(-0.85%) |
Feb 25, 2022 | 31.65 | 33.06 | 32.52 | 33.06 | 33,758 | +0.49(+1.50%) |
Feb 24, 2022 | 30.12 | 32.81 | 30.07 | 32.57 | 115,439 | -0.04(-0.12%) |
Feb 23, 2022 | 33.07 | 33.27 | 32.50 | 32.61 | 49,290 | -0.29(-0.88%) |
Feb 22, 2022 | 33.25 | 34.11 | 32.35 | 32.90 | 103,087 | -0.77(-2.29%) |
Feb 18, 2022 | 33.67 | 0 | +0.03(+0.09%) | |||
Feb 17, 2022 | 33.64 | 34.12 | 33.40 | 33.64 | 54,315 | -0.20(-0.59%) |
Feb 16, 2022 | 34.57 | 34.57 | 33.21 | 33.84 | 103,741 | -0.87(-2.51%) |
Feb 15, 2022 | 33.77 | 35.05 | 33.51 | 34.71 | 113,000 | +0.94(+2.78%) |
Feb 14, 2022 | 34.12 | 34.81 | 33.39 | 33.77 | 139,794 | -0.36(-1.05%) |
Feb 11, 2022 | 35.22 | 35.75 | 34.02 | 34.13 | 195,182 | -1.19(-3.37%) |
Feb 10, 2022 | 35.30 | 36.04 | 35.06 | 35.32 | 97,077 | +0.02(+0.06%) |
Feb 09, 2022 | 34.79 | 36.00 | 34.59 | 35.30 | 124,108 | +0.96(+2.80%) |
Feb 08, 2022 | 34.46 | 35.03 | 34.26 | 34.34 | 184,518 | -0.35(-1.01%) |
Feb 07, 2022 | 35.85 | 35.85 | 34.45 | 34.69 | 165,730 | -1.15(-3.21%) |
Feb 04, 2022 | 35.33 | 36.23 | 35.00 | 35.84 | 163,484 | +0.51(+1.44%) |
Feb 03, 2022 | 37.63 | 35.19 | 35.33 | 169,609 | -2.50(-6.61%) | |
Feb 02, 2022 | 38.51 | 38.85 | 37.50 | 37.83 | 125,335 | -0.53(-1.38%) |
Feb 01, 2022 | 37.75 | 38.60 | 37.10 | 38.36 | 113,139 | +0.59(+1.56%) |
Jan 31, 2022 | 37.75 | 37.77 | 84,357 | +0.13(+0.35%) | ||
Jan 28, 2022 | 36.13 | 37.88 | 35.96 | 37.64 | 118,056 | +1.78(+4.96%) |
Jan 27, 2022 | 36.90 | 37.64 | 35.83 | 35.86 | 137,357 | -0.81(-2.21%) |
Jan 26, 2022 | 36.65 | 37.92 | 36.30 | 36.67 | 105,599 | +0.59(+1.64%) |
Jan 25, 2022 | 36.28 | 36.64 | 35.59 | 36.08 | 104,049 | -0.62(-1.69%) |
Jan 24, 2022 | 37.25 | 37.40 | 35.27 | 36.70 | 158,196 | -1.02(-2.70%) |
Jan 21, 2022 | 38.55 | 38.97 | 37.38 | 37.72 | 337,284 | -1.00(-2.58%) |
Jan 20, 2022 | 39.80 | 40.60 | 38.65 | 38.72 | 129,837 | -0.83(-2.10%) |
Jan 19, 2022 | 40.90 | 41.25 | 39.55 | 39.55 | 156,672 | -1.04(-2.56%) |
Jan 18, 2022 | 39.45 | 41.63 | 39.30 | 40.59 | 148,886 | +0.95(+2.40%) |
Jan 17, 2022 | 39.13 | 39.88 | 39.01 | 39.64 | 66,719 | +0.63(+1.61%) |
Jan 14, 2022 | 39.09 | 39.42 | 38.51 | 39.01 | 71,163 | -0.38(-0.96%) |
Jan 13, 2022 | 40.79 | 40.79 | 39.06 | 39.39 | 97,312 | -0.78(-1.94%) |
Jan 12, 2022 | 40.42 | 41.10 | 40.00 | 40.17 | 48,976 | -0.18(-0.45%) |
Jan 11, 2022 | 40.13 | 41.74 | 40.09 | 40.35 | 59,756 | +0.30(+0.75%) |
Jan 10, 2022 | 39.71 | 40.49 | 39.12 | 40.05 | 108,491 | +0.05(+0.12%) |
Jan 07, 2022 | 40.30 | 40.80 | 40.00 | 40.00 | 87,387 | -0.54(-1.33%) |
Jan 06, 2022 | 40.70 | 40.96 | 39.81 | 40.54 | 79,819 | +0.34(+0.85%) |
Jan 05, 2022 | 40.89 | 41.63 | 40.01 | 40.20 | 108,793 | -0.84(-2.05%) |
Jan 04, 2022 | 43.03 | 43.03 | 40.20 | 41.04 | 116,692 | -1.66(-3.89%) |
Dec 31, 2021 | 42.70 | 42.70 | 42.70 | 0 | +1.04(+2.50%) | |
Dec 30, 2021 | 41.74 | 42.82 | 41.51 | 41.66 | 66,074 | -0.17(-0.41%) |
Dec 29, 2021 | 40.85 | 42.90 | 40.81 | 41.83 | 113,481 | +0.96(+2.35%) |
Dec 24, 2021 | 40.87 | 40.87 | 40.87 | 0 | +0.06(+0.15%) | |
Dec 23, 2021 | 40.71 | 41.72 | 40.55 | 40.81 | 111,998 | +0.40(+0.99%) |
Dec 22, 2021 | 38.90 | 41.11 | 38.87 | 40.41 | 161,425 | +1.62(+4.18%) |
Dec 21, 2021 | 37.47 | 38.96 | 37.47 | 38.79 | 141,961 | +1.83(+4.95%) |
Dec 20, 2021 | 36.89 | 37.04 | 35.42 | 36.96 | 155,284 | -0.54(-1.44%) |
Dec 17, 2021 | 34.15 | 38.10 | 33.58 | 37.50 | 502,607 | +3.04(+8.82%) |
Dec 16, 2021 | 34.44 | 35.35 | 34.00 | 34.46 | 100,483 | +0.17(+0.50%) |
Dec 15, 2021 | 35.25 | 35.87 | 34.16 | 34.29 | 99,564 | -0.82(-2.34%) |
Dec 14, 2021 | 35.40 | 35.77 | 35.00 | 35.11 | 69,975 | -0.94(-2.61%) |
Dec 13, 2021 | 36.98 | 37.48 | 35.85 | 36.05 | 89,798 | -0.79(-2.14%) |
Dec 10, 2021 | 35.56 | 37.10 | 35.56 | 36.84 | 155,191 | +1.11(+3.11%) |
Dec 09, 2021 | 36.41 | 36.46 | 35.18 | 35.73 | 109,879 | -0.90(-2.46%) |
Dec 08, 2021 | 37.01 | 37.37 | 36.41 | 36.63 | 103,822 | -0.33(-0.89%) |
Dec 07, 2021 | 36.20 | 38.04 | 36.20 | 36.96 | 283,162 | +1.24(+3.47%) |
Dec 06, 2021 | 34.95 | 36.19 | 34.77 | 35.72 | 170,583 | +1.10(+3.18%) |
Dec 03, 2021 | 35.79 | 35.79 | 33.84 | 34.62 | 129,975 | -0.72(-2.04%) |
Dec 02, 2021 | 34.66 | 35.49 | 33.19 | 35.34 | 243,271 | +1.78(+5.30%) |
Dec 01, 2021 | 32.95 | 35.10 | 32.82 | 33.56 | 426,609 | +1.28(+3.97%) |
Nov 30, 2021 | 32.03 | 32.83 | 30.86 | 32.28 | 153,948 | -0.50(-1.53%) |
Nov 29, 2021 | 32.53 | 33.07 | 31.13 | 32.78 | 239,947 | +0.48(+1.49%) |
Nov 26, 2021 | 33.25 | 33.25 | 31.93 | 32.30 | 116,435 | -1.32(-3.93%) |
Nov 25, 2021 | 33.11 | 33.79 | 33.03 | 33.62 | 126,567 | +0.63(+1.91%) |
Nov 24, 2021 | 33.34 | 33.42 | 32.78 | 32.99 | 307,985 | -0.71(-2.11%) |
Nov 23, 2021 | 35.00 | 35.33 | 33.43 | 33.70 | 192,564 | -1.12(-3.22%) |
Nov 22, 2021 | 35.55 | 36.09 | 34.82 | 34.82 | 104,876 | -0.61(-1.72%) |
Nov 19, 2021 | 35.89 | 36.10 | 35.11 | 35.43 | 170,088 | -0.42(-1.17%) |
Nov 18, 2021 | 36.73 | 36.07 | 35.81 | 35.85 | 146,808 | -0.88(-2.40%) |
Nov 17, 2021 | 37.09 | 37.26 | 36.28 | 36.73 | 142,393 | -0.05(-0.14%) |
Nov 16, 2021 | 37.51 | 37.53 | 36.13 | 36.78 | 219,290 | -0.56(-1.50%) |
Nov 15, 2021 | 38.50 | 39.26 | 37.29 | 37.34 | 173,470 | -0.74(-1.94%) |
Nov 12, 2021 | 38.57 | 39.23 | 37.70 | 38.08 | 292,021 | +0.06(+0.16%) |
Nov 11, 2021 | 40.93 | 41.00 | 37.75 | 38.02 | 504,697 | -2.10(-5.23%) |
Nov 10, 2021 | 48.29 | 40.12 | 1,159,515 | -7.57(-15.87%) | ||
Nov 09, 2021 | 47.41 | 48.29 | 47.05 | 47.69 | 82,734 | +0.29(+0.61%) |
Nov 08, 2021 | 47.25 | 47.68 | 46.38 | 47.40 | 88,365 | +0.24(+0.51%) |
Nov 05, 2021 | 46.94 | 47.55 | 44.60 | 47.16 | 156,147 | +0.17(+0.36%) |
Nov 04, 2021 | 45.87 | 48.33 | 45.87 | 46.99 | 95,646 | +1.20(+2.62%) |
Nov 03, 2021 | 46.17 | 47.29 | 45.45 | 45.79 | 48,649 | -0.38(-0.82%) |
Nov 02, 2021 | 44.26 | 46.24 | 44.26 | 46.17 | 127,445 | +2.05(+4.65%) |
Nov 01, 2021 | 45.39 | 45.84 | 44.12 | 44.12 | 75,417 | -0.47(-1.05%) |
Oct 29, 2021 | 43.30 | 45.36 | 43.30 | 44.59 | 83,391 | +0.79(+1.80%) |
Oct 28, 2021 | 43.74 | 44.20 | 42.81 | 43.80 | 85,596 | +0.50(+1.15%) |
Oct 27, 2021 | 42.90 | 43.75 | 41.77 | 43.30 | 149,332 | +0.29(+0.67%) |
Oct 26, 2021 | 45.15 | 43.01 | 193,894 | -1.72(-3.85%) | ||
Oct 25, 2021 | 47.83 | 48.00 | 44.70 | 44.73 | 263,577 | -3.43(-7.12%) |
Oct 22, 2021 | 45.92 | 48.65 | 45.33 | 48.16 | 111,366 | +2.21(+4.81%) |
Oct 21, 2021 | 42.90 | 46.05 | 42.90 | 45.95 | 106,398 | +2.98(+6.94%) |
Oct 20, 2021 | 42.95 | 44.30 | 42.36 | 42.97 | 158,036 | -0.03(-0.07%) |
Oct 19, 2021 | 43.87 | 44.50 | 42.88 | 43.00 | 160,798 | -0.70(-1.60%) |
Oct 18, 2021 | 44.64 | 44.77 | 43.06 | 43.70 | 90,966 | -0.63(-1.42%) |
Oct 15, 2021 | 44.40 | 44.70 | 43.68 | 44.33 | 41,911 | -0.06(-0.14%) |
Oct 14, 2021 | 44.94 | 46.05 | 44.10 | 44.39 | 76,140 | -0.25(-0.56%) |
Oct 13, 2021 | 45.06 | 45.65 | 44.50 | 44.64 | 74,968 | -0.42(-0.93%) |
Oct 12, 2021 | 46.30 | 46.41 | 44.90 | 45.06 | 76,681 | -1.10(-2.38%) |
Oct 08, 2021 | 46.16 | 46.16 | 46.16 | 0 | -1.43(-3.00%) | |
Oct 07, 2021 | 46.48 | 48.94 | 46.48 | 47.59 | 104,128 | +1.42(+3.08%) |
Oct 06, 2021 | 45.96 | 46.86 | 45.00 | 46.17 | 95,449 | +0.46(+1.01%) |
Oct 05, 2021 | 45.57 | 46.38 | 45.21 | 45.71 | 52,499 | -0.13(-0.28%) |
Oct 04, 2021 | 47.42 | 47.70 | 44.93 | 45.84 | 107,451 | -1.53(-3.23%) |
Oct 01, 2021 | 46.41 | 47.65 | 45.06 | 47.37 | 104,362 | +0.98(+2.11%) |
Sep 30, 2021 | 46.39 | 47.03 | 44.93 | 46.39 | 105,730 | +0.29(+0.63%) |
Sep 29, 2021 | 46.60 | 47.52 | 46.04 | 46.10 | 52,508 | -0.06(-0.13%) |
Sep 28, 2021 | 46.67 | 47.25 | 44.96 | 46.16 | 109,663 | -0.71(-1.51%) |
Sep 27, 2021 | 47.24 | 48.22 | 45.38 | 46.87 | 97,113 | -0.66(-1.39%) |
Sep 24, 2021 | 49.70 | 49.70 | 47.10 | 47.53 | 149,967 | -2.04(-4.12%) |
Sep 23, 2021 | 50.22 | 51.22 | 49.57 | 49.57 | 154,585 | -0.29(-0.58%) |
Sep 22, 2021 | 47.21 | 50.84 | 47.21 | 49.86 | 385,989 | +2.97(+6.33%) |
Sep 21, 2021 | 46.02 | 47.55 | 45.59 | 46.89 | 96,088 | +0.94(+2.05%) |
Sep 20, 2021 | 45.43 | 46.18 | 44.88 | 45.95 | 79,584 | -0.25(-0.54%) |
Sep 17, 2021 | 44.27 | 46.84 | 44.08 | 46.20 | 465,503 | +1.79(+4.03%) |
Sep 16, 2021 | 43.51 | 44.47 | 43.17 | 44.41 | 144,799 | +0.97(+2.23%) |
Sep 15, 2021 | 43.50 | 43.82 | 42.07 | 43.44 | 144,090 | +0.03(+0.07%) |
Sep 14, 2021 | 44.87 | 45.17 | 43.21 | 43.41 | 115,184 | -1.46(-3.25%) |
Sep 13, 2021 | 44.15 | 45.03 | 43.31 | 44.87 | 109,630 | +0.84(+1.91%) |
Sep 10, 2021 | 44.96 | 45.88 | 44.01 | 44.03 | 76,330 | -0.56(-1.26%) |
Sep 09, 2021 | 44.66 | 44.95 | 44.04 | 44.59 | 51,552 | +0.22(+0.50%) |
Sep 08, 2021 | 44.47 | 45.23 | 43.88 | 44.37 | 127,071 | -0.57(-1.27%) |
Sep 07, 2021 | 46.02 | 46.12 | 44.54 | 44.94 | 152,658 | -0.97(-2.11%) |
Sep 03, 2021 | 45.91 | 45.91 | 45.91 | 0 | -0.67(-1.44%) | |
Sep 02, 2021 | 47.87 | 48.99 | 46.41 | 46.58 | 85,292 | -1.28(-2.67%) |
Sep 01, 2021 | 48.00 | 48.82 | 47.08 | 47.86 | 51,941 | -0.15(-0.31%) |
Aug 31, 2021 | 48.17 | 48.48 | 46.74 | 48.01 | 102,076 | +0.06(+0.13%) |
Aug 30, 2021 | 48.18 | 49.17 | 47.50 | 47.95 | 34,634 | -0.22(-0.46%) |
Aug 27, 2021 | 48.19 | 49.37 | 48.02 | 48.17 | 97,056 | +0.39(+0.82%) |
Aug 26, 2021 | 48.40 | 49.00 | 47.27 | 47.78 | 53,840 | -0.76(-1.57%) |
Aug 25, 2021 | 47.00 | 48.64 | 45.50 | 48.54 | 195,325 | +0.23(+0.48%) |
Aug 24, 2021 | 49.02 | 49.42 | 48.10 | 48.31 | 49,856 | -0.65(-1.33%) |
Aug 23, 2021 | 49.06 | 49.80 | 47.40 | 48.96 | 67,710 | +0.61(+1.26%) |
Aug 20, 2021 | 50.46 | 51.63 | 47.53 | 48.35 | 87,951 | -1.66(-3.32%) |
Aug 19, 2021 | 52.70 | 53.61 | 49.42 | 50.01 | 85,753 | -2.74(-5.19%) |
Aug 18, 2021 | 53.79 | 53.90 | 52.04 | 52.75 | 54,546 | -1.04(-1.93%) |
Aug 17, 2021 | 56.50 | 57.15 | 53.00 | 53.79 | 109,172 | -2.88(-5.08%) |
Aug 16, 2021 | 58.76 | 58.76 | 55.88 | 56.67 | 110,249 | -2.22(-3.77%) |
Aug 13, 2021 | 53.94 | 59.26 | 53.94 | 58.89 | 307,397 | +5.69(+10.70%) |
Aug 12, 2021 | 56.95 | 57.85 | 48.75 | 53.20 | 392,276 | -1.27(-2.33%) |
Aug 11, 2021 | 52.51 | 55.72 | 52.51 | 54.47 | 98,982 | +1.91(+3.63%) |
Aug 10, 2021 | 51.81 | 53.00 | 51.81 | 52.56 | 35,370 | +0.75(+1.45%) |
Aug 09, 2021 | 50.58 | 53.00 | 50.31 | 51.81 | 89,034 | +1.25(+2.47%) |
Aug 06, 2021 | 50.85 | 50.88 | 49.95 | 50.56 | 39,658 | +0.13(+0.26%) |
Aug 05, 2021 | 50.65 | 51.34 | 50.13 | 50.43 | 32,264 | +0.34(+0.68%) |
Aug 04, 2021 | 49.98 | 51.35 | 49.40 | 50.09 | 39,845 | +0.18(+0.36%) |
Aug 03, 2021 | 51.00 | 51.10 | 49.69 | 49.91 | 41,342 | -0.85(-1.67%) |
Jul 30, 2021 | 50.76 | 50.76 | 50.76 | 0 | +0.12(+0.24%) | |
Jul 29, 2021 | 49.86 | 51.26 | 49.01 | 50.64 | 82,648 | +0.78(+1.56%) |
Jul 28, 2021 | 46.59 | 50.49 | 46.53 | 49.86 | 156,005 | +3.60(+7.78%) |
Jul 27, 2021 | 46.85 | 47.47 | 45.35 | 46.26 | 99,082 | -0.85(-1.80%) |
Jul 26, 2021 | 47.38 | 48.94 | 47.00 | 47.11 | 81,821 | -0.30(-0.63%) |
Jul 23, 2021 | 47.69 | 48.13 | 46.51 | 47.41 | 65,912 | -0.35(-0.73%) |
Jul 22, 2021 | 46.37 | 48.00 | 46.36 | 47.76 | 67,193 | +1.40(+3.02%) |
Jul 21, 2021 | 46.20 | 48.10 | 45.82 | 46.36 | 78,130 | +0.04(+0.09%) |
Jul 20, 2021 | 45.00 | 47.50 | 44.44 | 46.32 | 67,063 | +1.81(+4.07%) |
Jul 19, 2021 | 44.85 | 44.99 | 42.27 | 44.51 | 112,341 | -0.92(-2.03%) |
Jul 16, 2021 | 46.00 | 46.58 | 45.11 | 45.43 | 78,046 | -0.35(-0.76%) |
Jul 15, 2021 | 46.19 | 46.76 | 45.34 | 45.78 | 66,195 | -0.73(-1.57%) |
Jul 14, 2021 | 47.92 | 47.92 | 46.18 | 46.51 | 70,996 | -1.04(-2.19%) |
Jul 13, 2021 | 47.83 | 48.43 | 47.08 | 47.55 | 57,030 | -0.45(-0.94%) |
Jul 12, 2021 | 47.66 | 48.31 | 46.87 | 48.00 | 47,529 | -0.13(-0.27%) |
Jul 09, 2021 | 47.17 | 48.54 | 47.17 | 48.13 | 56,849 | +1.65(+3.55%) |
Jul 08, 2021 | 46.70 | 47.23 | 44.26 | 46.48 | 89,010 | -0.58(-1.23%) |
Jul 07, 2021 | 49.61 | 49.61 | 46.71 | 47.06 | 94,282 | -2.12(-4.31%) |
Jul 06, 2021 | 52.12 | 52.45 | 49.04 | 49.18 | 122,810 | -2.45(-4.75%) |
Jul 05, 2021 | 51.60 | 54.82 | 51.39 | 51.63 | 97,080 | +0.12(+0.23%) |
Jul 02, 2021 | 49.90 | 52.06 | 49.45 | 51.51 | 163,069 | +1.57(+3.14%) |
Jun 30, 2021 | 49.94 | 49.94 | 49.94 | 0 | +1.55(+3.20%) | |
Jun 29, 2021 | 47.80 | 49.29 | 46.63 | 48.39 | 124,967 | +0.75(+1.57%) |
Jun 28, 2021 | 48.11 | 48.36 | 47.08 | 47.64 | 109,493 | -0.94(-1.93%) |
Jun 25, 2021 | 49.60 | 49.74 | 48.21 | 48.58 | 102,423 | -0.77(-1.56%) |
Jun 24, 2021 | 51.66 | 52.06 | 49.35 | 49.35 | 144,270 | -1.89(-3.69%) |
Jun 23, 2021 | 51.09 | 52.37 | 49.47 | 51.24 | 171,832 | +0.06(+0.12%) |
Jun 22, 2021 | 49.01 | 51.39 | 47.24 | 51.18 | 229,300 | +2.19(+4.47%) |
Jun 21, 2021 | 48.65 | 51.54 | 48.34 | 48.99 | 365,208 | +0.24(+0.49%) |
Jun 18, 2021 | 44.57 | 48.75 | 44.57 | 48.75 | 966,576 | +3.58(+7.93%) |
Jun 17, 2021 | 43.98 | 49.66 | 43.95 | 45.17 | 705,915 | +1.47(+3.36%) |
Jun 16, 2021 | 43.84 | 44.22 | 42.86 | 43.70 | 111,517 | +0.12(+0.28%) |
Jun 15, 2021 | 46.75 | 46.75 | 43.29 | 43.58 | 288,011 | -3.20(-6.84%) |
Jun 14, 2021 | 47.25 | 48.12 | 44.78 | 46.78 | 195,273 | -0.42(-0.89%) |
Jun 11, 2021 | 47.26 | 48.69 | 46.81 | 47.20 | 190,629 | -0.05(-0.11%) |
Jun 10, 2021 | 43.49 | 47.80 | 43.20 | 47.25 | 323,110 | +3.79(+8.72%) |
Jun 09, 2021 | 40.83 | 43.62 | 40.75 | 43.46 | 151,347 | +2.44(+5.95%) |
Jun 08, 2021 | 41.95 | 41.95 | 40.00 | 41.02 | 133,218 | -1.01(-2.40%) |
Jun 07, 2021 | 42.50 | 42.50 | 41.13 | 42.03 | 86,829 | +0.27(+0.65%) |
Jun 04, 2021 | 41.80 | 42.60 | 41.10 | 41.76 | 79,155 | +0.05(+0.12%) |
Jun 03, 2021 | 41.07 | 41.84 | 40.75 | 41.71 | 61,243 | +0.36(+0.87%) |
Jun 02, 2021 | 42.30 | 42.97 | 41.25 | 41.35 | 122,651 | -0.99(-2.34%) |
Jun 01, 2021 | 43.40 | 43.80 | 42.34 | 42.34 | 125,386 | -0.96(-2.22%) |
May 31, 2021 | 42.98 | 43.79 | 41.53 | 43.30 | 197,437 | +0.34(+0.79%) |
May 28, 2021 | 45.91 | 46.00 | 42.96 | 42.96 | 160,371 | -2.98(-6.49%) |
May 27, 2021 | 46.76 | 47.87 | 45.50 | 45.94 | 751,341 | -0.16(-0.35%) |
May 26, 2021 | 45.39 | 47.54 | 44.88 | 46.10 | 210,820 | +0.74(+1.63%) |
May 25, 2021 | 44.18 | 46.98 | 44.17 | 45.36 | 274,197 | +1.39(+3.16%) |
May 21, 2021 | 43.97 | 43.97 | 43.97 | 0 | +0.22(+0.50%) | |
May 20, 2021 | 44.15 | 44.62 | 42.52 | 43.75 | 207,523 | -0.47(-1.06%) |
May 19, 2021 | 43.79 | 44.56 | 42.02 | 44.22 | 95,695 | -0.11(-0.25%) |
May 18, 2021 | 44.97 | 45.01 | 43.72 | 44.33 | 139,684 | -0.64(-1.42%) |
May 17, 2021 | 47.31 | 47.74 | 44.80 | 44.97 | 248,639 | -2.42(-5.11%) |
May 14, 2021 | 46.83 | 48.34 | 46.34 | 47.39 | 143,012 | +1.13(+2.44%) |
May 13, 2021 | 46.20 | 48.91 | 45.94 | 46.26 | 325,025 | +0.37(+0.81%) |
May 12, 2021 | 47.46 | 49.15 | 45.34 | 45.89 | 171,287 | -1.99(-4.16%) |
May 11, 2021 | 46.09 | 47.88 | 44.54 | 47.88 | 247,207 | +0.83(+1.76%) |
May 10, 2021 | 47.53 | 48.91 | 46.95 | 47.05 | 166,476 | -0.23(-0.49%) |
May 07, 2021 | 46.05 | 48.88 | 45.57 | 47.28 | 293,832 | +1.95(+4.30%) |
May 06, 2021 | 50.11 | 50.15 | 40.75 | 45.33 | 838,763 | -2.91(-6.03%) |
May 05, 2021 | 45.11 | 48.30 | 44.91 | 48.24 | 192,839 | +3.46(+7.73%) |
May 04, 2021 | 45.23 | 45.99 | 43.73 | 44.78 | 197,268 | -0.81(-1.78%) |
May 03, 2021 | 47.42 | 48.24 | 45.15 | 45.59 | 152,966 | -1.77(-3.74%) |
Apr 30, 2021 | 49.77 | 49.77 | 47.05 | 47.36 | 237,817 | -2.66(-5.32%) |
Apr 29, 2021 | 47.69 | 50.65 | 47.62 | 50.02 | 359,576 | +2.82(+5.97%) |
Apr 28, 2021 | 47.41 | 47.80 | 46.06 | 47.20 | 320,951 | -0.52(-1.09%) |
Apr 27, 2021 | 49.00 | 49.25 | 47.16 | 47.72 | 195,629 | -1.08(-2.21%) |
Apr 26, 2021 | 49.20 | 51.85 | 48.74 | 48.80 | 490,966 | -0.43(-0.87%) |
Apr 23, 2021 | 45.89 | 49.36 | 45.24 | 49.23 | 519,095 | +3.72(+8.17%) |
Apr 22, 2021 | 43.99 | 45.60 | 42.84 | 45.51 | 187,200 | +2.22(+5.13%) |
Apr 21, 2021 | 41.59 | 43.80 | 41.24 | 43.29 | 183,377 | +1.82(+4.39%) |
Apr 20, 2021 | 41.78 | 43.33 | 41.13 | 41.47 | 180,517 | +0.07(+0.17%) |
Apr 19, 2021 | 41.50 | 42.35 | 40.70 | 41.40 | 132,168 | +0.03(+0.07%) |
Apr 16, 2021 | 40.00 | 41.46 | 39.74 | 41.37 | 127,807 | +1.50(+3.76%) |
Apr 15, 2021 | 41.00 | 42.56 | 39.53 | 39.87 | 287,136 | -1.12(-2.73%) |
Apr 14, 2021 | 34.00 | 41.55 | 34.00 | 40.99 | 623,108 | +8.90(+27.73%) |
Apr 13, 2021 | 32.21 | 32.33 | 31.02 | 32.09 | 82,310 | -0.29(-0.90%) |
Apr 12, 2021 | 32.36 | 32.94 | 32.03 | 32.38 | 60,763 | +0.05(+0.15%) |
Apr 09, 2021 | 32.91 | 33.36 | 31.65 | 32.33 | 95,488 | -0.54(-1.64%) |
Apr 08, 2021 | 32.04 | 33.10 | 31.62 | 32.87 | 108,090 | +1.05(+3.30%) |
Apr 07, 2021 | 33.53 | 34.38 | 31.46 | 31.82 | 168,687 | -1.56(-4.67%) |
Apr 06, 2021 | 34.80 | 34.80 | 31.52 | 33.38 | 196,208 | -0.92(-2.68%) |
Apr 05, 2021 | 30.51 | 34.74 | 29.93 | 34.30 | 262,441 | +4.16(+13.80%) |
Apr 01, 2021 | 30.14 | 30.14 | 30.14 | 0 | -0.46(-1.50%) | |
Mar 31, 2021 | 29.93 | 30.64 | 29.70 | 30.60 | 130,653 | +0.83(+2.79%) |
Mar 30, 2021 | 29.17 | 29.92 | 28.36 | 29.77 | 100,221 | +0.55(+1.88%) |
Mar 29, 2021 | 28.69 | 29.35 | 28.29 | 29.22 | 98,050 | +0.38(+1.32%) |
Mar 26, 2021 | 29.26 | 29.26 | 28.46 | 28.84 | 87,250 | +0.06(+0.21%) |
Mar 25, 2021 | 28.17 | 28.94 | 27.50 | 28.78 | 133,300 | +0.51(+1.80%) |
Mar 24, 2021 | 29.46 | 29.55 | 28.26 | 28.27 | 101,965 | -0.66(-2.28%) |
Mar 23, 2021 | 29.39 | 29.59 | 28.79 | 28.93 | 118,753 | -0.48(-1.63%) |
Mar 22, 2021 | 30.48 | 30.54 | 29.09 | 29.41 | 75,247 | -1.15(-3.76%) |
Mar 19, 2021 | 29.75 | 31.02 | 28.90 | 30.56 | 192,947 | +0.81(+2.72%) |
Mar 18, 2021 | 30.55 | 30.55 | 29.64 | 29.75 | 140,732 | -0.80(-2.62%) |
Mar 17, 2021 | 30.70 | 31.26 | 30.43 | 30.55 | 140,698 | -0.33(-1.07%) |
Mar 16, 2021 | 31.99 | 32.05 | 30.32 | 30.88 | 148,356 | -0.93(-2.92%) |
Mar 15, 2021 | 32.98 | 33.06 | 31.50 | 31.81 | 153,319 | -1.17(-3.55%) |
Mar 12, 2021 | 33.12 | 34.31 | 32.98 | 32.98 | 103,290 | -0.83(-2.45%) |
Mar 11, 2021 | 35.96 | 36.15 | 33.01 | 33.81 | 257,648 | -1.72(-4.84%) |
Mar 10, 2021 | 36.17 | 36.85 | 35.42 | 35.53 | 174,998 | -1.11(-3.03%) |
Mar 09, 2021 | 35.92 | 37.54 | 35.01 | 36.64 | 305,295 | +1.76(+5.05%) |
Mar 08, 2021 | 33.18 | 36.82 | 33.18 | 34.88 | 290,263 | +1.43(+4.28%) |
Mar 05, 2021 | 32.76 | 33.62 | 31.86 | 33.45 | 192,522 | +0.80(+2.45%) |
Mar 04, 2021 | 33.05 | 34.28 | 32.30 | 32.65 | 314,130 | -0.40(-1.21%) |
Mar 03, 2021 | 31.26 | 33.05 | 29.98 | 33.05 | 544,689 | +3.55(+12.03%) |
Mar 02, 2021 | 30.22 | 31.19 | 28.77 | 29.50 | 182,295 | -0.68(-2.25%) |