Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.750 | 8.925 | 8.500 | 8.625 | 27,617 | +0.29(+3.54%) |
Mar 30, 2022 | 8.500 | 8.562 | 8.225 | 8.330 | 3,830 | -0.08(-0.95%) |
Mar 29, 2022 | 8.000 | 8.625 | 8.053 | 8.410 | 9,384 | +0.37(+4.63%) |
Mar 28, 2022 | 8.500 | 8.793 | 7.787 | 8.037 | 11,042 | -0.56(-6.54%) |
Mar 25, 2022 | 8.928 | 8.928 | 8.425 | 8.600 | 15,961 | -0.33(-3.64%) |
Mar 24, 2022 | 8.750 | 8.960 | 8.375 | 8.925 | 10,955 | +0.43(+5.00%) |
Mar 23, 2022 | 8.750 | 8.750 | 8.500 | 8.500 | 11,076 | -0.20(-2.27%) |
Mar 22, 2022 | 8.998 | 8.998 | 8.190 | 8.697 | 16,294 | -0.08(-0.88%) |
Mar 21, 2022 | 9.250 | 9.297 | 8.625 | 8.775 | 17,228 | -0.22(-2.50%) |
Mar 18, 2022 | 8.795 | 9.000 | 8.315 | 9.000 | 22,125 | +0.62(+7.46%) |
Mar 17, 2022 | 8.250 | 8.498 | 7.907 | 8.375 | 15,842 | +0.47(+5.95%) |
Mar 16, 2022 | 7.500 | 8.125 | 7.565 | 7.905 | 22,810 | +0.31(+4.01%) |
Mar 15, 2022 | 8.000 | 8.000 | 7.015 | 7.600 | 27,501 | +0.10(+1.33%) |
Mar 14, 2022 | 9.500 | 9.748 | 6.353 | 7.500 | 124,040 | -2.38(-24.05%) |
Mar 11, 2022 | 10.00 | 11.25 | 9.518 | 9.875 | 104,241 | -0.37(-3.64%) |
Mar 10, 2022 | 10.00 | 10.75 | 9.485 | 10.25 | 34,122 | +0.25(+2.48%) |
Mar 09, 2022 | 9.748 | 10.50 | 9.377 | 10.00 | 25,510 | +0.25(+2.56%) |
Mar 08, 2022 | 9.500 | 9.750 | 9.037 | 9.750 | 21,339 | +0.07(+0.78%) |
Mar 07, 2022 | 9.000 | 10.00 | 7.375 | 9.675 | 130,169 | +0.74(+8.25%) |
Mar 04, 2022 | 9.005 | 9.700 | 8.500 | 8.938 | 24,245 | -0.06(-0.67%) |
Mar 03, 2022 | 10.00 | 9.998 | 8.275 | 8.998 | 56,713 | -0.80(-8.19%) |
Mar 02, 2022 | 10.00 | 10.50 | 9.000 | 9.800 | 38,444 | +0.05(+0.51%) |
Mar 01, 2022 | 8.500 | 10.75 | 8.102 | 9.750 | 101,719 | +1.44(+17.33%) |
Feb 28, 2022 | 8.332 | 8.627 | 7.957 | 8.310 | 9,145 | -0.14(-1.66%) |
Feb 25, 2022 | 8.250 | 8.500 | 8.030 | 8.450 | 13,649 | +0.35(+4.29%) |
Feb 24, 2022 | 7.500 | 8.375 | 7.022 | 8.102 | 14,699 | +0.10(+1.25%) |
Feb 23, 2022 | 8.305 | 8.305 | 7.875 | 8.002 | 6,728 | -0.30(-3.67%) |
Feb 22, 2022 | 8.500 | 8.500 | 8.050 | 8.307 | 4,775 | -0.19(-2.24%) |
Feb 18, 2022 | 8.498 | 0 | -0.38(-4.23%) | |||
Feb 17, 2022 | 8.750 | 9.125 | 8.750 | 8.873 | 5,271 | -0.23(-2.50%) |
Feb 16, 2022 | 8.928 | 9.250 | 8.750 | 9.100 | 7,715 | -0.05(-0.55%) |
Feb 15, 2022 | 8.818 | 9.275 | 8.750 | 9.150 | 12,739 | +0.55(+6.46%) |
Feb 14, 2022 | 9.250 | 9.250 | 8.500 | 8.595 | 10,009 | -0.58(-6.35%) |
Feb 11, 2022 | 9.375 | 9.375 | 8.750 | 9.178 | 9,044 | -0.04(-0.49%) |
Feb 10, 2022 | 9.000 | 9.625 | 8.795 | 9.223 | 13,768 | -0.08(-0.83%) |
Feb 09, 2022 | 9.000 | 9.338 | 8.500 | 9.300 | 19,443 | +0.37(+4.17%) |
Feb 08, 2022 | 8.512 | 9.080 | 8.512 | 8.928 | 34,470 | +0.15(+1.71%) |
Feb 07, 2022 | 9.000 | 9.320 | 8.357 | 8.777 | 15,131 | -0.30(-3.28%) |
Feb 04, 2022 | 8.750 | 9.938 | 8.340 | 9.075 | 21,475 | +0.17(+1.94%) |
Feb 03, 2022 | 9.500 | 8.750 | 8.902 | 13,113 | -0.35(-3.76%) | |
Feb 02, 2022 | 9.750 | 10.03 | 8.775 | 9.250 | 24,702 | -0.50(-5.10%) |
Feb 01, 2022 | 10.50 | 11.12 | 9.250 | 9.748 | 48,223 | -0.33(-3.25%) |
Jan 31, 2022 | 9.598 | 11.00 | 9.252 | 10.07 | 33,930 | +0.31(+3.23%) |
Jan 28, 2022 | 9.925 | 10.25 | 9.062 | 9.760 | 26,039 | -0.04(-0.41%) |
Jan 27, 2022 | 9.252 | 10.50 | 9.252 | 9.800 | 42,068 | +0.62(+6.81%) |
Jan 26, 2022 | 9.525 | 9.748 | 9.057 | 9.175 | 8,165 | -0.50(-5.19%) |
Jan 25, 2022 | 8.750 | 10.75 | 8.750 | 9.678 | 13,885 | +0.55(+6.03%) |
Jan 24, 2022 | 8.793 | 9.250 | 8.268 | 9.127 | 19,185 | -0.40(-4.17%) |
Jan 21, 2022 | 9.000 | 10.25 | 8.850 | 9.525 | 43,385 | +0.28(+2.97%) |
Jan 20, 2022 | 10.25 | 10.88 | 9.250 | 9.250 | 15,490 | -0.86(-8.46%) |
Jan 19, 2022 | 10.25 | 10.51 | 10.00 | 10.11 | 6,866 | -0.29(-2.84%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.15 | 10.40 | 8,583 | -0.08(-0.79%) |
Jan 14, 2022 | 10.48 | 0 | -0.29(-2.67%) | |||
Jan 13, 2022 | 11.53 | 11.72 | 10.64 | 10.77 | 16,302 | -0.87(-7.47%) |
Jan 12, 2022 | 11.50 | 12.15 | 11.50 | 11.64 | 8,293 | -0.25(-2.14%) |
Jan 11, 2022 | 11.59 | 13.20 | 11.43 | 11.89 | 69,488 | +0.37(+3.21%) |
Jan 10, 2022 | 12.00 | 11.99 | 11.28 | 11.53 | 12,635 | -0.44(-3.66%) |
Jan 07, 2022 | 11.62 | 12.25 | 11.62 | 11.96 | 12,563 | -0.29(-2.35%) |
Jan 06, 2022 | 12.85 | 13.25 | 12.25 | 12.25 | 31,247 | -0.18(-1.41%) |
Jan 05, 2022 | 13.25 | 13.74 | 12.25 | 12.43 | 21,573 | -0.76(-5.80%) |
Jan 04, 2022 | 13.30 | 14.00 | 13.03 | 13.19 | 14,488 | -0.04(-0.28%) |
Jan 03, 2022 | 13.00 | 13.86 | 12.75 | 13.23 | 20,293 | +0.60(+4.77%) |
Dec 31, 2021 | 13.25 | 13.38 | 12.50 | 12.62 | 32,457 | -0.40(-3.07%) |
Dec 30, 2021 | 13.25 | 13.62 | 13.00 | 13.03 | 14,349 | -0.22(-1.70%) |
Dec 29, 2021 | 13.50 | 13.89 | 12.75 | 13.25 | 26,863 | -0.86(-6.11%) |
Dec 28, 2021 | 14.75 | 15.00 | 13.16 | 14.11 | 60,700 | -0.53(-3.62%) |
Dec 27, 2021 | 15.75 | 16.00 | 14.38 | 14.64 | 144,895 | -1.56(-9.61%) |
Dec 23, 2021 | 15.92 | 16.50 | 15.27 | 16.20 | 15,593 | +0.60(+3.86%) |
Dec 22, 2021 | 15.25 | 15.80 | 15.20 | 15.60 | 14,594 | +0.35(+2.28%) |
Dec 21, 2021 | 15.90 | 15.90 | 15.21 | 15.25 | 11,654 | -0.03(-0.20%) |
Dec 20, 2021 | 15.00 | 15.75 | 14.83 | 15.28 | 10,202 | -0.65(-4.07%) |
Dec 17, 2021 | 16.50 | 16.50 | 15.75 | 15.93 | 12,820 | -0.35(-2.14%) |
Dec 16, 2021 | 16.00 | 16.61 | 15.76 | 16.27 | 3,709 | +0.24(+1.50%) |
Dec 15, 2021 | 16.00 | 16.25 | 15.02 | 16.04 | 12,151 | +0.04(+0.22%) |
Dec 14, 2021 | 16.00 | 16.39 | 15.76 | 16.00 | 5,698 | -0.38(-2.29%) |
Dec 13, 2021 | 16.93 | 17.25 | 16.07 | 16.38 | 13,392 | -0.53(-3.15%) |
Dec 10, 2021 | 17.25 | 17.99 | 16.52 | 16.91 | 25,703 | -0.17(-1.00%) |
Dec 09, 2021 | 17.59 | 18.50 | 17.00 | 17.08 | 16,955 | -1.06(-5.83%) |
Dec 08, 2021 | 17.25 | 18.50 | 16.29 | 18.14 | 24,560 | +0.45(+2.54%) |
Dec 07, 2021 | 15.75 | 17.82 | 15.75 | 17.68 | 30,568 | +2.42(+15.83%) |
Dec 06, 2021 | 16.75 | 17.00 | 13.50 | 15.27 | 197,570 | -1.23(-7.47%) |
Dec 03, 2021 | 17.00 | 17.96 | 15.75 | 16.50 | 72,329 | -0.31(-1.83%) |
Dec 02, 2021 | 18.25 | 18.75 | 16.52 | 16.81 | 68,254 | -0.88(-4.98%) |
Dec 01, 2021 | 20.00 | 20.05 | 17.62 | 17.69 | 41,949 | -1.90(-9.70%) |
Nov 30, 2021 | 19.85 | 20.20 | 19.09 | 19.59 | 17,037 | -0.27(-1.36%) |
Nov 29, 2021 | 19.88 | 20.50 | 18.97 | 19.86 | 58,170 | +0.69(+3.57%) |
Nov 26, 2021 | 19.00 | 20.25 | 19.00 | 19.17 | 10,715 | -1.30(-6.36%) |
Nov 24, 2021 | 20.00 | 22.22 | 19.57 | 20.48 | 35,672 | +0.87(+4.45%) |
Nov 23, 2021 | 20.25 | 20.45 | 19.02 | 19.60 | 19,873 | -0.20(-0.98%) |
Nov 22, 2021 | 21.50 | 22.25 | 19.59 | 19.80 | 30,749 | -1.33(-6.30%) |
Nov 19, 2021 | 21.75 | 22.75 | 20.50 | 21.13 | 46,279 | -0.62(-2.86%) |
Nov 18, 2021 | 22.50 | 21.98 | 21.51 | 21.75 | 37,470 | -0.25(-1.14%) |
Nov 17, 2021 | 25.38 | 25.50 | 18.88 | 22.00 | 240,277 | -3.00(-12.00%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.00 | 25.00 | 46,745 | -1.25(-4.76%) |
Nov 15, 2021 | 25.50 | 27.25 | 25.50 | 26.25 | 70,063 | +0.00(+0.00%) |
Nov 12, 2021 | 25.25 | 28.25 | 25.25 | 26.25 | 105,158 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 27.50 | 26.00 | 26.25 | 98,641 | +0.25(+0.96%) |
Nov 10, 2021 | 27.50 | 26.00 | 88,131 | -2.50(-8.77%) | ||
Nov 09, 2021 | 29.25 | 29.75 | 26.75 | 28.50 | 137,847 | -0.50(-1.72%) |
Nov 08, 2021 | 28.50 | 29.00 | 28.00 | 29.00 | 61,543 | +0.25(+0.87%) |
Nov 05, 2021 | 30.25 | 30.25 | 28.00 | 28.75 | 116,684 | -1.00(-3.36%) |
Nov 04, 2021 | 30.75 | 30.75 | 29.25 | 29.75 | 68,253 | -1.00(-3.25%) |
Nov 03, 2021 | 31.25 | 32.00 | 30.00 | 30.75 | 294,879 | +1.00(+3.36%) |
Nov 02, 2021 | 30.25 | 30.75 | 28.75 | 29.75 | 87,027 | -2.00(-6.30%) |
Nov 01, 2021 | 30.75 | 32.75 | 30.00 | 31.75 | 185,280 | +2.00(+6.72%) |
Oct 29, 2021 | 31.50 | 31.50 | 29.00 | 29.75 | 105,037 | -1.50(-4.80%) |
Oct 28, 2021 | 30.00 | 33.00 | 28.25 | 31.25 | 258,967 | +0.00(+0.00%) |
Oct 27, 2021 | 34.50 | 35.00 | 30.00 | 31.25 | 622,954 | -8.25(-20.89%) |
Oct 26, 2021 | 29.50 | 39.50 | 10,878,922 | +10.50(+36.21%) | ||
Oct 25, 2021 | 29.00 | 30.00 | 27.38 | 29.00 | 15,384 | -0.50(-1.69%) |
Oct 22, 2021 | 30.00 | 30.00 | 28.50 | 29.50 | 9,508 | -0.25(-0.84%) |
Oct 21, 2021 | 30.50 | 30.50 | 29.50 | 29.75 | 3,367 | -0.25(-0.82%) |
Oct 20, 2021 | 31.00 | 31.00 | 29.00 | 30.00 | 4,713 | -0.75(-2.46%) |
Oct 19, 2021 | 32.25 | 32.25 | 30.75 | 30.75 | 2,629 | -1.25(-3.91%) |
Oct 18, 2021 | 31.50 | 33.00 | 31.50 | 32.00 | 4,630 | +1.00(+3.23%) |
Oct 15, 2021 | 31.75 | 31.75 | 30.75 | 31.00 | 1,860 | -0.75(-2.36%) |
Oct 14, 2021 | 31.25 | 31.75 | 31.00 | 31.75 | 1,566 | +0.75(+2.42%) |
Oct 13, 2021 | 32.00 | 32.00 | 30.66 | 31.00 | 3,523 | -0.75(-2.36%) |
Oct 12, 2021 | 31.75 | 32.00 | 31.00 | 31.75 | 790 | +0.00(+0.00%) |
Oct 11, 2021 | 31.25 | 32.00 | 30.75 | 31.75 | 1,295 | +0.75(+2.42%) |
Oct 08, 2021 | 32.00 | 32.50 | 30.50 | 31.00 | 6,584 | -1.00(-3.12%) |
Oct 07, 2021 | 33.00 | 33.25 | 31.75 | 32.00 | 3,157 | -0.75(-2.29%) |
Oct 06, 2021 | 32.75 | 33.25 | 32.75 | 32.75 | 780 | -0.25(-0.76%) |
Oct 05, 2021 | 32.75 | 33.45 | 32.50 | 33.00 | 3,360 | +0.25(+0.76%) |
Oct 04, 2021 | 34.00 | 34.25 | 32.75 | 32.75 | 5,036 | -1.50(-4.38%) |
Oct 01, 2021 | 34.50 | 35.50 | 34.00 | 34.25 | 4,734 | +0.00(+0.00%) |
Sep 30, 2021 | 33.25 | 35.00 | 33.00 | 34.25 | 4,189 | +0.25(+0.74%) |
Sep 29, 2021 | 33.25 | 34.75 | 32.50 | 34.00 | 4,698 | +1.00(+3.03%) |
Sep 28, 2021 | 34.75 | 35.50 | 32.25 | 33.00 | 5,575 | -1.50(-4.35%) |
Sep 27, 2021 | 34.75 | 36.50 | 34.00 | 34.50 | 4,624 | -0.50(-1.43%) |
Sep 24, 2021 | 36.50 | 38.12 | 34.00 | 35.00 | 11,003 | -3.25(-8.50%) |
Sep 23, 2021 | 32.75 | 39.25 | 31.50 | 38.25 | 40,117 | +5.00(+15.04%) |
Sep 22, 2021 | 32.50 | 33.50 | 31.50 | 33.25 | 2,796 | +0.75(+2.31%) |
Sep 21, 2021 | 31.50 | 32.75 | 31.50 | 32.50 | 2,635 | +1.16(+3.70%) |
Sep 20, 2021 | 33.25 | 34.25 | 31.25 | 31.34 | 3,154 | -2.91(-8.50%) |
Sep 17, 2021 | 33.25 | 35.25 | 32.75 | 34.25 | 2,706 | +1.75(+5.38%) |
Sep 16, 2021 | 34.75 | 35.20 | 32.50 | 32.50 | 4,408 | -2.25(-6.47%) |
Sep 15, 2021 | 35.00 | 37.50 | 34.75 | 34.75 | 14,680 | -0.75(-2.11%) |
Sep 14, 2021 | 35.00 | 37.00 | 33.75 | 35.50 | 12,335 | -0.50(-1.39%) |
Sep 13, 2021 | 33.25 | 36.25 | 32.50 | 36.00 | 6,909 | +1.50(+4.35%) |
Sep 10, 2021 | 34.75 | 35.75 | 33.50 | 34.50 | 14,819 | +0.00(+0.00%) |
Sep 09, 2021 | 32.25 | 34.50 | 31.55 | 34.50 | 21,088 | +1.25(+3.76%) |
Sep 08, 2021 | 29.75 | 33.25 | 28.75 | 33.25 | 11,691 | +3.25(+10.83%) |
Sep 07, 2021 | 28.75 | 30.00 | 28.75 | 30.00 | 2,140 | +1.25(+4.35%) |
Sep 03, 2021 | 29.75 | 29.75 | 28.75 | 28.75 | 1,078 | -0.50(-1.71%) |
Sep 02, 2021 | 29.25 | 29.78 | 28.25 | 29.25 | 2,833 | +0.25(+0.86%) |
Sep 01, 2021 | 28.75 | 29.50 | 28.75 | 29.00 | 3,517 | +0.00(+0.00%) |
Aug 31, 2021 | 28.75 | 29.25 | 28.25 | 29.00 | 3,202 | +0.75(+2.65%) |
Aug 30, 2021 | 29.00 | 29.50 | 28.00 | 28.25 | 2,207 | -0.25(-0.88%) |
Aug 27, 2021 | 28.25 | 29.00 | 28.25 | 28.50 | 2,031 | +0.00(+0.00%) |
Aug 26, 2021 | 28.75 | 30.00 | 28.00 | 28.50 | 5,525 | -0.25(-0.87%) |
Aug 25, 2021 | 29.00 | 29.00 | 28.25 | 28.75 | 1,350 | +0.00(+0.00%) |
Aug 24, 2021 | 28.00 | 29.25 | 27.75 | 28.75 | 4,806 | +1.00(+3.60%) |
Aug 23, 2021 | 28.25 | 28.25 | 27.50 | 27.75 | 4,183 | -0.75(-2.63%) |
Aug 20, 2021 | 27.50 | 29.50 | 27.50 | 28.50 | 6,845 | +0.75(+2.70%) |
Aug 19, 2021 | 28.00 | 28.25 | 27.75 | 27.75 | 2,165 | -0.38(-1.33%) |
Aug 18, 2021 | 28.00 | 28.50 | 27.75 | 28.12 | 1,815 | +0.12(+0.45%) |
Aug 17, 2021 | 28.50 | 28.50 | 26.75 | 28.00 | 8,292 | -1.75(-5.88%) |
Aug 16, 2021 | 30.00 | 30.00 | 27.75 | 29.75 | 6,576 | +0.50(+1.71%) |
Aug 13, 2021 | 30.00 | 30.00 | 28.25 | 29.25 | 4,962 | +0.25(+0.86%) |
Aug 12, 2021 | 29.25 | 29.75 | 29.00 | 29.00 | 2,680 | -0.50(-1.69%) |
Aug 11, 2021 | 30.00 | 30.00 | 29.00 | 29.50 | 2,331 | -0.25(-0.84%) |
Aug 10, 2021 | 29.25 | 29.75 | 29.00 | 29.75 | 1,571 | +0.75(+2.59%) |
Aug 09, 2021 | 29.25 | 30.00 | 29.00 | 29.00 | 2,325 | -0.75(-2.52%) |
Aug 06, 2021 | 30.00 | 31.00 | 28.50 | 29.75 | 4,558 | -0.75(-2.46%) |
Aug 05, 2021 | 29.25 | 30.50 | 29.00 | 30.50 | 5,223 | +1.50(+5.17%) |
Aug 04, 2021 | 29.50 | 29.50 | 28.25 | 29.00 | 3,767 | -0.50(-1.69%) |
Aug 03, 2021 | 30.25 | 30.50 | 29.00 | 29.50 | 6,129 | -0.75(-2.48%) |
Aug 02, 2021 | 31.50 | 31.75 | 29.75 | 30.25 | 10,265 | -1.50(-4.72%) |
Jul 30, 2021 | 32.00 | 32.50 | 31.75 | 31.75 | 2,919 | -0.50(-1.55%) |
Jul 29, 2021 | 32.25 | 33.25 | 31.50 | 32.25 | 4,908 | +0.25(+0.78%) |
Jul 28, 2021 | 30.50 | 32.00 | 30.50 | 32.00 | 2,920 | +2.00(+6.67%) |
Jul 27, 2021 | 33.00 | 33.00 | 29.25 | 30.00 | 8,610 | -2.25(-6.98%) |
Jul 26, 2021 | 33.75 | 33.75 | 32.00 | 32.25 | 8,006 | -1.25(-3.73%) |
Jul 23, 2021 | 34.05 | 34.51 | 33.00 | 33.50 | 4,285 | -0.75(-2.19%) |
Jul 22, 2021 | 34.25 | 34.50 | 33.25 | 34.25 | 4,292 | +0.25(+0.74%) |
Jul 21, 2021 | 33.50 | 34.25 | 33.25 | 34.00 | 3,636 | +0.75(+2.26%) |
Jul 20, 2021 | 31.75 | 33.25 | 31.25 | 33.25 | 3,707 | +1.25(+3.91%) |
Jul 19, 2021 | 31.75 | 33.25 | 31.25 | 32.00 | 9,244 | -0.75(-2.29%) |
Jul 16, 2021 | 33.50 | 34.00 | 32.75 | 32.75 | 2,844 | -0.25(-0.76%) |
Jul 15, 2021 | 34.00 | 34.07 | 32.50 | 33.00 | 10,327 | -1.25(-3.65%) |
Jul 14, 2021 | 34.75 | 34.84 | 33.25 | 34.25 | 9,744 | +0.25(+0.74%) |
Jul 13, 2021 | 35.75 | 35.75 | 33.25 | 34.00 | 11,235 | -1.50(-4.23%) |
Jul 12, 2021 | 35.00 | 36.25 | 34.38 | 35.50 | 9,032 | +0.25(+0.71%) |
Jul 09, 2021 | 34.25 | 36.99 | 33.75 | 35.25 | 47,747 | +0.50(+1.44%) |
Jul 08, 2021 | 33.75 | 34.75 | 33.00 | 34.75 | 12,680 | +0.25(+0.72%) |
Jul 07, 2021 | 37.00 | 37.00 | 33.25 | 34.50 | 21,800 | -2.50(-6.76%) |
Jul 06, 2021 | 36.75 | 37.75 | 35.75 | 37.00 | 12,676 | -1.00(-2.63%) |
Jul 02, 2021 | 37.25 | 38.50 | 35.25 | 38.00 | 20,653 | +0.00(+0.00%) |
Jul 01, 2021 | 39.00 | 39.11 | 35.75 | 38.00 | 56,121 | -0.50(-1.30%) |
Jun 30, 2021 | 35.00 | 44.88 | 34.50 | 38.50 | 256,241 | +2.50(+6.94%) |
Jun 29, 2021 | 37.50 | 39.00 | 33.25 | 36.00 | 130,217 | +1.00(+2.86%) |
Jun 28, 2021 | 33.50 | 35.50 | 33.50 | 35.00 | 20,469 | +2.25(+6.87%) |
Jun 25, 2021 | 32.25 | 33.25 | 31.75 | 32.75 | 12,021 | +1.25(+3.97%) |
Jun 24, 2021 | 32.25 | 32.50 | 31.00 | 31.50 | 9,095 | +0.25(+0.80%) |
Jun 23, 2021 | 32.00 | 32.75 | 31.25 | 31.25 | 6,403 | -0.75(-2.34%) |
Jun 22, 2021 | 31.50 | 32.50 | 31.00 | 32.00 | 5,195 | +1.00(+3.23%) |
Jun 21, 2021 | 31.75 | 31.75 | 30.32 | 31.00 | 4,790 | -1.00(-3.12%) |
Jun 18, 2021 | 33.03 | 33.03 | 31.25 | 32.00 | 5,045 | -0.50(-1.54%) |
Jun 17, 2021 | 33.25 | 36.75 | 32.50 | 32.50 | 10,500 | -1.75(-5.11%) |
Jun 16, 2021 | 34.25 | 35.00 | 33.00 | 34.25 | 5,104 | +0.50(+1.48%) |
Jun 15, 2021 | 34.50 | 34.75 | 32.50 | 33.75 | 8,182 | -1.00(-2.88%) |
Jun 14, 2021 | 38.00 | 38.00 | 33.75 | 34.75 | 21,935 | -2.25(-6.08%) |
Jun 11, 2021 | 37.00 | 37.50 | 35.50 | 37.00 | 7,168 | +1.00(+2.78%) |
Jun 10, 2021 | 36.75 | 38.75 | 35.25 | 36.00 | 33,034 | +0.00(+0.00%) |
Jun 09, 2021 | 36.50 | 36.50 | 35.25 | 36.00 | 9,255 | +0.50(+1.41%) |
Jun 08, 2021 | 34.75 | 38.00 | 34.54 | 35.50 | 23,632 | +0.50(+1.43%) |
Jun 07, 2021 | 34.50 | 35.75 | 34.00 | 35.00 | 11,856 | +0.38(+1.08%) |
Jun 04, 2021 | 35.25 | 35.50 | 34.00 | 34.62 | 7,373 | -0.38(-1.07%) |
Jun 03, 2021 | 33.50 | 35.00 | 33.25 | 35.00 | 12,307 | +1.00(+2.94%) |
Jun 02, 2021 | 32.00 | 34.50 | 32.00 | 34.00 | 25,890 | +1.75(+5.43%) |
Jun 01, 2021 | 31.50 | 33.00 | 31.25 | 32.25 | 6,239 | +0.50(+1.57%) |
May 28, 2021 | 31.25 | 34.75 | 31.12 | 31.75 | 28,708 | +0.00(+0.00%) |
May 27, 2021 | 31.25 | 32.00 | 30.50 | 31.75 | 7,480 | +0.88(+2.83%) |
May 26, 2021 | 29.75 | 32.50 | 29.75 | 30.88 | 12,014 | +1.12(+3.78%) |
May 25, 2021 | 32.00 | 32.50 | 29.75 | 29.75 | 12,344 | -1.50(-4.80%) |
May 24, 2021 | 31.00 | 32.29 | 30.25 | 31.25 | 17,544 | +0.25(+0.81%) |
May 21, 2021 | 31.00 | 31.50 | 30.25 | 31.00 | 4,926 | +0.50(+1.64%) |
May 20, 2021 | 31.25 | 31.25 | 30.00 | 30.50 | 2,879 | -0.25(-0.81%) |
May 19, 2021 | 29.50 | 31.50 | 29.12 | 30.75 | 8,549 | -0.25(-0.81%) |
May 18, 2021 | 30.50 | 31.75 | 30.50 | 31.00 | 12,839 | +0.75(+2.48%) |
May 17, 2021 | 31.25 | 31.62 | 29.50 | 30.25 | 15,790 | -0.75(-2.42%) |
May 14, 2021 | 28.75 | 32.75 | 27.87 | 31.00 | 41,321 | +2.50(+8.77%) |
May 13, 2021 | 30.25 | 30.50 | 28.25 | 28.50 | 11,503 | -1.00(-3.39%) |
May 12, 2021 | 29.50 | 31.00 | 28.25 | 29.50 | 27,736 | +1.00(+3.51%) |
May 11, 2021 | 27.25 | 28.77 | 26.75 | 28.50 | 14,984 | -0.50(-1.72%) |
May 10, 2021 | 29.75 | 29.75 | 27.50 | 29.00 | 25,109 | +0.00(+0.00%) |
May 07, 2021 | 26.25 | 29.25 | 26.25 | 29.00 | 42,749 | +3.00(+11.54%) |
May 06, 2021 | 27.25 | 28.75 | 24.82 | 26.00 | 46,838 | -4.25(-14.05%) |
May 05, 2021 | 24.50 | 33.75 | 22.82 | 30.25 | 172,274 | +6.00(+24.74%) |
May 04, 2021 | 24.50 | 24.75 | 22.25 | 24.25 | 20,104 | -0.25(-1.02%) |
May 03, 2021 | 26.00 | 26.00 | 24.25 | 24.50 | 6,923 | -0.36(-1.46%) |
Apr 30, 2021 | 25.75 | 25.89 | 24.50 | 24.86 | 6,948 | -0.89(-3.45%) |
Apr 29, 2021 | 27.00 | 27.00 | 25.25 | 25.75 | 8,431 | -0.50(-1.90%) |
Apr 28, 2021 | 26.00 | 26.25 | 25.50 | 26.25 | 3,731 | +0.75(+2.94%) |
Apr 27, 2021 | 26.50 | 26.50 | 25.00 | 25.50 | 8,361 | -1.50(-5.56%) |
Apr 26, 2021 | 26.50 | 27.00 | 25.75 | 27.00 | 7,668 | +1.02(+3.95%) |
Apr 23, 2021 | 25.75 | 26.75 | 25.25 | 25.98 | 11,436 | +0.98(+3.90%) |
Apr 22, 2021 | 25.25 | 25.50 | 24.75 | 25.00 | 8,372 | +0.00(+0.00%) |
Apr 21, 2021 | 24.25 | 25.25 | 24.00 | 25.00 | 5,994 | +0.00(+0.00%) |
Apr 20, 2021 | 24.75 | 25.00 | 24.02 | 25.00 | 9,929 | +0.00(+0.00%) |
Apr 19, 2021 | 25.25 | 26.00 | 24.00 | 25.00 | 12,420 | +0.50(+2.04%) |
Apr 16, 2021 | 24.31 | 24.70 | 23.75 | 24.50 | 10,128 | +0.00(+0.00%) |
Apr 15, 2021 | 25.50 | 25.75 | 23.75 | 24.50 | 23,978 | -1.25(-4.85%) |
Apr 14, 2021 | 25.25 | 26.00 | 25.25 | 25.75 | 4,345 | +0.25(+0.98%) |
Apr 13, 2021 | 25.50 | 26.25 | 25.25 | 25.50 | 8,536 | -0.25(-0.97%) |
Apr 12, 2021 | 26.50 | 27.25 | 25.25 | 25.75 | 13,066 | -1.00(-3.74%) |
Apr 09, 2021 | 27.25 | 27.25 | 26.50 | 26.75 | 6,924 | -0.50(-1.83%) |
Apr 08, 2021 | 28.50 | 28.50 | 25.50 | 27.25 | 21,953 | -1.00(-3.54%) |
Apr 07, 2021 | 29.00 | 29.25 | 26.75 | 28.25 | 29,905 | -1.25(-4.24%) |
Apr 06, 2021 | 30.25 | 30.50 | 28.75 | 29.50 | 11,006 | -0.75(-2.48%) |
Apr 05, 2021 | 29.50 | 31.50 | 28.75 | 30.25 | 24,582 | +1.50(+5.22%) |