Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 37.08 | 40.10 | 36.00 | 36.24 | 56,510 | -1.20(-3.21%) |
Apr 28, 2022 | 42.96 | 44.04 | 36.54 | 37.44 | 128,807 | -5.52(-12.85%) |
Apr 27, 2022 | 42.72 | 44.28 | 42.42 | 42.96 | 52,272 | +0.60(+1.42%) |
Apr 26, 2022 | 44.04 | 44.88 | 41.88 | 42.36 | 36,281 | -2.04(-4.59%) |
Apr 25, 2022 | 43.44 | 45.12 | 42.24 | 44.40 | 26,929 | +0.60(+1.37%) |
Apr 22, 2022 | 45.24 | 46.32 | 42.84 | 43.80 | 67,073 | -2.16(-4.70%) |
Apr 21, 2022 | 47.76 | 47.76 | 44.76 | 45.96 | 51,743 | -0.48(-1.03%) |
Apr 20, 2022 | 49.68 | 50.50 | 45.35 | 46.44 | 67,298 | -3.72(-7.42%) |
Apr 19, 2022 | 46.08 | 50.52 | 45.48 | 50.16 | 89,656 | +4.20(+9.14%) |
Apr 18, 2022 | 49.44 | 49.80 | 45.24 | 45.96 | 60,146 | -3.84(-7.71%) |
Apr 14, 2022 | 49.80 | 51.36 | 47.16 | 49.80 | 92,074 | +0.00(+0.00%) |
Apr 13, 2022 | 49.20 | 50.27 | 47.52 | 49.80 | 59,810 | +0.36(+0.73%) |
Apr 12, 2022 | 48.00 | 53.76 | 46.80 | 49.44 | 180,403 | +2.76(+5.91%) |
Apr 11, 2022 | 45.72 | 47.22 | 44.28 | 46.68 | 43,134 | +0.24(+0.52%) |
Apr 08, 2022 | 46.08 | 48.24 | 44.28 | 46.44 | 54,724 | +0.84(+1.84%) |
Apr 07, 2022 | 47.52 | 47.70 | 44.16 | 45.60 | 92,271 | -2.40(-5.00%) |
Apr 06, 2022 | 49.80 | 50.88 | 46.80 | 48.00 | 48,500 | -2.76(-5.44%) |
Apr 05, 2022 | 51.36 | 53.52 | 49.56 | 50.76 | 37,255 | -0.48(-0.94%) |
Apr 04, 2022 | 49.08 | 53.28 | 48.48 | 51.24 | 93,607 | +2.40(+4.91%) |
Apr 01, 2022 | 50.04 | 50.76 | 47.52 | 48.84 | 68,661 | +0.24(+0.49%) |
Mar 31, 2022 | 50.88 | 50.94 | 48.48 | 48.60 | 57,836 | -1.92(-3.80%) |
Mar 30, 2022 | 52.80 | 53.88 | 50.16 | 50.52 | 57,446 | -2.52(-4.75%) |
Mar 29, 2022 | 53.64 | 55.32 | 52.68 | 53.04 | 62,134 | -0.24(-0.45%) |
Mar 28, 2022 | 57.00 | 58.20 | 52.44 | 53.28 | 85,852 | -3.84(-6.72%) |
Mar 25, 2022 | 62.64 | 62.88 | 56.70 | 57.12 | 57,984 | -5.88(-9.33%) |
Mar 24, 2022 | 58.68 | 63.60 | 58.20 | 63.00 | 55,181 | +4.08(+6.92%) |
Mar 23, 2022 | 53.16 | 61.44 | 52.92 | 58.92 | 145,132 | +6.24(+11.85%) |
Mar 22, 2022 | 50.64 | 54.36 | 50.64 | 52.68 | 43,512 | +2.04(+4.03%) |
Mar 21, 2022 | 53.52 | 54.60 | 49.20 | 50.64 | 83,873 | -2.40(-4.52%) |
Mar 18, 2022 | 54.00 | 55.68 | 53.04 | 53.04 | 68,834 | -0.48(-0.90%) |
Mar 17, 2022 | 52.32 | 54.84 | 52.32 | 53.52 | 38,389 | +0.84(+1.59%) |
Mar 16, 2022 | 54.24 | 55.86 | 52.08 | 52.68 | 45,713 | -0.72(-1.35%) |
Mar 15, 2022 | 52.68 | 55.56 | 52.44 | 53.40 | 58,469 | +0.48(+0.91%) |
Mar 14, 2022 | 58.80 | 58.80 | 52.50 | 52.92 | 41,764 | -4.56(-7.93%) |
Mar 11, 2022 | 59.28 | 60.48 | 56.64 | 57.48 | 32,724 | -1.68(-2.84%) |
Mar 10, 2022 | 53.76 | 59.16 | 53.28 | 59.16 | 53,441 | +4.68(+8.59%) |
Mar 09, 2022 | 54.48 | 56.28 | 53.46 | 54.48 | 53,145 | +1.08(+2.02%) |
Mar 08, 2022 | 54.00 | 55.56 | 51.48 | 53.40 | 52,174 | +0.96(+1.83%) |
Mar 07, 2022 | 58.32 | 60.96 | 51.36 | 52.44 | 119,282 | -6.72(-11.36%) |
Mar 04, 2022 | 63.84 | 63.96 | 58.92 | 59.16 | 31,736 | -4.32(-6.81%) |
Mar 03, 2022 | 67.80 | 67.80 | 61.92 | 63.48 | 30,144 | -3.84(-5.70%) |
Mar 02, 2022 | 63.24 | 67.80 | 62.28 | 67.32 | 45,757 | +4.68(+7.47%) |
Mar 01, 2022 | 63.00 | 66.00 | 62.28 | 62.64 | 47,012 | -0.12(-0.19%) |
Feb 28, 2022 | 65.16 | 65.22 | 61.68 | 62.76 | 53,047 | -2.64(-4.04%) |
Feb 25, 2022 | 65.16 | 65.88 | 63.89 | 65.40 | 27,530 | +0.00(+0.00%) |
Feb 24, 2022 | 58.92 | 65.88 | 57.84 | 65.40 | 71,852 | +4.92(+8.13%) |
Feb 23, 2022 | 66.12 | 67.08 | 60.24 | 60.48 | 60,503 | -4.32(-6.67%) |
Feb 22, 2022 | 70.08 | 71.04 | 64.44 | 64.80 | 74,887 | -7.44(-10.30%) |
Feb 18, 2022 | 72.24 | 0 | -9.96(-12.12%) | |||
Feb 17, 2022 | 81.84 | 85.44 | 80.16 | 82.20 | 61,610 | -1.08(-1.30%) |
Feb 16, 2022 | 76.20 | 83.88 | 75.72 | 83.28 | 116,191 | +8.04(+10.69%) |
Feb 15, 2022 | 72.12 | 75.30 | 70.32 | 75.24 | 112,151 | +4.20(+5.91%) |
Feb 14, 2022 | 74.40 | 75.24 | 67.20 | 71.04 | 193,109 | -5.52(-7.21%) |
Feb 11, 2022 | 75.36 | 81.00 | 67.56 | 76.56 | 372,135 | +1.08(+1.43%) |
Feb 10, 2022 | 79.56 | 87.96 | 73.31 | 75.48 | 407,469 | -25.80(-25.47%) |
Feb 09, 2022 | 95.16 | 102.84 | 93.84 | 101.28 | 189,687 | +7.32(+7.79%) |
Feb 08, 2022 | 87.96 | 95.76 | 87.36 | 93.96 | 134,898 | +5.52(+6.24%) |
Feb 07, 2022 | 87.24 | 90.60 | 84.01 | 88.44 | 47,101 | -1.20(-1.34%) |
Feb 04, 2022 | 86.64 | 90.90 | 84.12 | 89.64 | 65,075 | +1.80(+2.05%) |
Feb 03, 2022 | 91.80 | 87.00 | 87.84 | 36,219 | -5.64(-6.03%) | |
Feb 02, 2022 | 96.12 | 102.96 | 93.00 | 93.48 | 77,080 | -3.72(-3.83%) |
Feb 01, 2022 | 93.00 | 101.76 | 92.52 | 97.20 | 118,026 | +4.44(+4.79%) |
Jan 31, 2022 | 82.68 | 93.96 | 92.76 | 52,913 | +9.12(+10.90%) | |
Jan 28, 2022 | 82.68 | 85.68 | 79.32 | 83.64 | 36,325 | +0.84(+1.01%) |
Jan 27, 2022 | 91.44 | 92.16 | 82.56 | 82.80 | 59,410 | -7.20(-8.00%) |
Jan 26, 2022 | 99.72 | 102.48 | 89.76 | 90.00 | 75,647 | -8.76(-8.87%) |
Jan 25, 2022 | 98.52 | 102.00 | 92.64 | 98.76 | 85,147 | -1.92(-1.91%) |
Jan 24, 2022 | 94.80 | 100.92 | 90.96 | 100.68 | 164,288 | +5.88(+6.20%) |
Jan 21, 2022 | 91.44 | 94.92 | 87.24 | 94.80 | 181,375 | +4.20(+4.64%) |
Jan 20, 2022 | 89.88 | 110.52 | 88.80 | 90.60 | 1,183,963 | +2.28(+2.58%) |
Jan 19, 2022 | 89.40 | 91.08 | 83.88 | 88.32 | 91,405 | -0.36(-0.41%) |
Jan 18, 2022 | 94.80 | 94.80 | 87.96 | 88.68 | 69,645 | -7.08(-7.39%) |
Jan 14, 2022 | 95.76 | 0 | +7.92(+9.02%) | |||
Jan 13, 2022 | 79.68 | 89.16 | 78.48 | 87.84 | 125,921 | +8.04(+10.08%) |
Jan 12, 2022 | 76.92 | 84.96 | 74.52 | 79.80 | 96,705 | +3.60(+4.72%) |
Jan 11, 2022 | 73.92 | 77.76 | 72.60 | 76.20 | 38,800 | +1.32(+1.76%) |
Jan 10, 2022 | 76.08 | 76.08 | 70.92 | 74.88 | 39,532 | -1.68(-2.19%) |
Jan 07, 2022 | 77.16 | 81.78 | 75.96 | 76.56 | 45,937 | -1.20(-1.54%) |
Jan 06, 2022 | 74.88 | 78.12 | 72.24 | 77.76 | 55,857 | +2.16(+2.86%) |
Jan 05, 2022 | 78.72 | 81.60 | 74.76 | 75.60 | 39,092 | -3.96(-4.98%) |
Jan 04, 2022 | 79.68 | 83.16 | 75.60 | 79.56 | 59,288 | -1.44(-1.78%) |
Jan 03, 2022 | 81.36 | 84.60 | 80.64 | 81.00 | 37,823 | +0.24(+0.30%) |
Dec 31, 2021 | 77.88 | 85.68 | 77.76 | 80.76 | 78,355 | +2.88(+3.70%) |
Dec 30, 2021 | 74.88 | 81.60 | 74.52 | 77.88 | 43,485 | +2.40(+3.18%) |
Dec 29, 2021 | 78.00 | 78.00 | 73.80 | 75.48 | 75,808 | -2.16(-2.78%) |
Dec 28, 2021 | 85.32 | 86.58 | 76.32 | 77.64 | 108,611 | -7.08(-8.36%) |
Dec 27, 2021 | 92.76 | 92.88 | 83.40 | 84.72 | 67,482 | -7.20(-7.83%) |
Dec 23, 2021 | 89.64 | 94.44 | 88.80 | 91.92 | 31,650 | +0.60(+0.66%) |
Dec 22, 2021 | 87.48 | 93.36 | 85.20 | 91.32 | 66,039 | +3.48(+3.96%) |
Dec 21, 2021 | 84.12 | 89.76 | 84.12 | 87.84 | 42,053 | +4.56(+5.48%) |
Dec 20, 2021 | 90.72 | 90.72 | 80.64 | 83.28 | 95,430 | -7.44(-8.20%) |
Dec 17, 2021 | 87.96 | 93.24 | 86.40 | 90.72 | 63,762 | +1.20(+1.34%) |
Dec 16, 2021 | 95.64 | 97.68 | 87.84 | 89.52 | 66,633 | -4.80(-5.09%) |
Dec 15, 2021 | 92.88 | 97.08 | 84.24 | 94.32 | 175,241 | +0.72(+0.77%) |
Dec 14, 2021 | 97.92 | 100.80 | 86.88 | 93.60 | 177,863 | -5.16(-5.22%) |
Dec 13, 2021 | 110.16 | 115.08 | 98.40 | 98.76 | 146,238 | -13.56(-12.07%) |
Dec 10, 2021 | 127.32 | 130.44 | 103.44 | 112.32 | 207,195 | -15.84(-12.36%) |
Dec 09, 2021 | 133.92 | 137.64 | 125.16 | 128.16 | 61,010 | -8.64(-6.32%) |
Dec 08, 2021 | 136.08 | 144.00 | 132.12 | 136.80 | 76,028 | +3.48(+2.61%) |
Dec 07, 2021 | 147.12 | 153.12 | 131.52 | 133.32 | 234,779 | -12.84(-8.78%) |
Dec 06, 2021 | 137.76 | 151.44 | 130.80 | 146.16 | 150,992 | +9.84(+7.22%) |
Dec 03, 2021 | 140.40 | 148.08 | 134.46 | 136.32 | 93,087 | -4.32(-3.07%) |
Dec 02, 2021 | 126.96 | 141.36 | 126.00 | 140.64 | 102,702 | +13.92(+10.98%) |
Dec 01, 2021 | 133.80 | 136.32 | 122.52 | 126.72 | 108,401 | -7.80(-5.80%) |
Nov 30, 2021 | 119.88 | 136.08 | 118.32 | 134.52 | 137,365 | +13.44(+11.10%) |
Nov 29, 2021 | 120.00 | 124.56 | 112.20 | 121.08 | 103,075 | +3.00(+2.54%) |
Nov 26, 2021 | 114.84 | 122.40 | 113.04 | 118.08 | 79,371 | +1.44(+1.23%) |
Nov 24, 2021 | 107.28 | 119.40 | 105.12 | 116.64 | 70,776 | +7.68(+7.05%) |
Nov 23, 2021 | 106.68 | 113.64 | 103.80 | 108.96 | 81,892 | +2.28(+2.14%) |
Nov 22, 2021 | 101.04 | 108.72 | 97.32 | 106.68 | 94,820 | +5.16(+5.08%) |
Nov 19, 2021 | 97.44 | 105.24 | 97.44 | 101.52 | 80,573 | +4.08(+4.19%) |
Nov 18, 2021 | 100.08 | 103.73 | 96.24 | 97.44 | 66,121 | -1.68(-1.69%) |
Nov 17, 2021 | 102.00 | 104.04 | 95.60 | 99.12 | 64,606 | -3.96(-3.84%) |
Nov 16, 2021 | 95.52 | 103.20 | 92.40 | 103.08 | 111,895 | +7.32(+7.64%) |
Nov 15, 2021 | 100.32 | 101.76 | 95.40 | 95.76 | 44,774 | -5.40(-5.34%) |
Nov 12, 2021 | 103.44 | 104.16 | 100.68 | 101.16 | 27,717 | -3.36(-3.21%) |
Nov 11, 2021 | 103.68 | 106.68 | 101.76 | 104.52 | 56,762 | +0.84(+0.81%) |
Nov 10, 2021 | 105.00 | 103.68 | 101,327 | -3.12(-2.92%) | ||
Nov 09, 2021 | 88.08 | 108.12 | 87.84 | 106.80 | 177,619 | +5.40(+5.33%) |
Nov 08, 2021 | 111.24 | 112.20 | 99.72 | 101.40 | 62,972 | -10.44(-9.33%) |
Nov 05, 2021 | 115.92 | 117.24 | 108.84 | 111.84 | 64,177 | -3.48(-3.02%) |
Nov 04, 2021 | 117.72 | 120.00 | 112.08 | 115.32 | 49,568 | -2.52(-2.14%) |
Nov 03, 2021 | 120.00 | 126.84 | 116.52 | 117.84 | 50,743 | -2.16(-1.80%) |
Nov 02, 2021 | 116.52 | 120.00 | 112.44 | 120.00 | 55,733 | +4.08(+3.52%) |
Nov 01, 2021 | 109.92 | 122.04 | 113.28 | 115.92 | 131,828 | +6.12(+5.57%) |
Oct 29, 2021 | 99.96 | 110.88 | 99.96 | 109.80 | 96,917 | +10.56(+10.64%) |
Oct 28, 2021 | 95.16 | 100.80 | 94.44 | 99.24 | 64,716 | +4.08(+4.29%) |
Oct 27, 2021 | 94.20 | 98.88 | 94.20 | 95.16 | 47,180 | -1.20(-1.25%) |
Oct 26, 2021 | 99.48 | 96.36 | 47,564 | -3.00(-3.02%) | ||
Oct 25, 2021 | 96.36 | 101.40 | 95.40 | 99.36 | 52,480 | +2.52(+2.60%) |
Oct 22, 2021 | 100.68 | 101.40 | 95.88 | 96.84 | 50,165 | -4.08(-4.04%) |
Oct 21, 2021 | 99.72 | 107.94 | 97.32 | 100.92 | 97,435 | +0.60(+0.60%) |
Oct 20, 2021 | 104.76 | 104.76 | 98.40 | 100.32 | 56,939 | -0.96(-0.95%) |
Oct 19, 2021 | 99.00 | 106.92 | 98.64 | 101.28 | 71,684 | +1.08(+1.08%) |
Oct 18, 2021 | 102.12 | 107.04 | 100.08 | 100.20 | 60,670 | -3.12(-3.02%) |
Oct 15, 2021 | 107.88 | 107.88 | 102.36 | 103.32 | 82,970 | -6.48(-5.90%) |
Oct 14, 2021 | 109.80 | 112.32 | 105.84 | 109.80 | 113,063 | +0.12(+0.11%) |
Oct 13, 2021 | 100.08 | 112.20 | 93.96 | 109.68 | 189,866 | +8.40(+8.29%) |
Oct 12, 2021 | 93.60 | 107.64 | 92.52 | 101.28 | 132,162 | +4.92(+5.11%) |
Oct 11, 2021 | 83.52 | 98.88 | 83.52 | 96.36 | 264,459 | +14.28(+17.40%) |
Oct 08, 2021 | 92.76 | 93.00 | 78.60 | 82.08 | 232,913 | -12.60(-13.31%) |
Oct 07, 2021 | 99.84 | 100.03 | 92.16 | 94.68 | 78,642 | -4.92(-4.94%) |
Oct 06, 2021 | 99.24 | 104.16 | 94.80 | 99.60 | 154,684 | -0.24(-0.24%) |
Oct 05, 2021 | 93.12 | 100.44 | 91.80 | 99.84 | 125,820 | +7.56(+8.19%) |
Oct 04, 2021 | 94.92 | 95.51 | 88.80 | 92.28 | 175,198 | -5.04(-5.18%) |
Oct 01, 2021 | 86.40 | 100.80 | 86.28 | 97.32 | 375,990 | +9.12(+10.34%) |
Sep 30, 2021 | 76.92 | 92.28 | 76.92 | 88.20 | 330,935 | +11.28(+14.66%) |
Sep 29, 2021 | 72.12 | 80.28 | 71.44 | 76.92 | 143,402 | +3.84(+5.25%) |
Sep 28, 2021 | 72.36 | 75.72 | 68.28 | 73.08 | 91,019 | +0.72(+1.00%) |
Sep 27, 2021 | 76.20 | 79.20 | 71.82 | 72.36 | 89,892 | -3.72(-4.89%) |
Sep 24, 2021 | 70.92 | 77.52 | 70.80 | 76.08 | 123,193 | +3.84(+5.32%) |
Sep 23, 2021 | 72.12 | 76.26 | 70.08 | 72.24 | 137,787 | +0.84(+1.18%) |
Sep 22, 2021 | 65.16 | 73.68 | 63.72 | 71.40 | 264,772 | +5.04(+7.59%) |
Sep 21, 2021 | 56.40 | 70.80 | 55.92 | 66.36 | 312,079 | +9.60(+16.91%) |
Sep 20, 2021 | 58.44 | 61.44 | 56.28 | 56.76 | 163,169 | -3.72(-6.15%) |
Sep 17, 2021 | 59.28 | 64.80 | 58.80 | 60.48 | 183,453 | -0.12(-0.20%) |
Sep 16, 2021 | 62.40 | 66.48 | 56.76 | 60.60 | 604,808 | -6.72(-9.98%) |
Sep 15, 2021 | 46.68 | 68.76 | 42.24 | 67.32 | 2,194,951 | +20.76(+44.59%) |
Sep 14, 2021 | 48.48 | 48.84 | 46.08 | 46.56 | 46,994 | -0.84(-1.77%) |
Sep 13, 2021 | 47.76 | 48.12 | 46.32 | 47.40 | 40,709 | +0.60(+1.28%) |
Sep 10, 2021 | 49.08 | 49.26 | 46.56 | 46.80 | 31,891 | -2.16(-4.41%) |
Sep 09, 2021 | 50.40 | 52.56 | 47.28 | 48.96 | 67,267 | -1.20(-2.39%) |
Sep 08, 2021 | 52.08 | 52.68 | 50.16 | 50.16 | 16,163 | -1.68(-3.24%) |
Sep 07, 2021 | 52.80 | 55.08 | 50.88 | 51.84 | 57,366 | -0.60(-1.14%) |
Sep 03, 2021 | 50.04 | 52.80 | 48.60 | 52.44 | 34,255 | +2.88(+5.81%) |
Sep 02, 2021 | 49.08 | 52.20 | 49.06 | 49.56 | 32,698 | +0.60(+1.23%) |
Sep 01, 2021 | 49.08 | 50.16 | 48.36 | 48.96 | 31,955 | -0.96(-1.92%) |
Aug 31, 2021 | 49.32 | 50.52 | 48.96 | 49.92 | 24,747 | +0.96(+1.96%) |
Aug 30, 2021 | 49.68 | 50.64 | 48.72 | 48.96 | 25,793 | -0.48(-0.97%) |
Aug 27, 2021 | 48.00 | 50.76 | 48.00 | 49.44 | 30,469 | +1.20(+2.49%) |
Aug 26, 2021 | 49.32 | 50.52 | 47.76 | 48.24 | 27,672 | -1.56(-3.13%) |
Aug 25, 2021 | 49.44 | 50.64 | 49.08 | 49.80 | 21,630 | +0.24(+0.48%) |
Aug 24, 2021 | 47.16 | 50.40 | 47.16 | 49.56 | 36,322 | +2.88(+6.17%) |
Aug 23, 2021 | 47.64 | 48.36 | 46.08 | 46.68 | 37,735 | -0.36(-0.77%) |
Aug 20, 2021 | 44.28 | 48.12 | 44.16 | 47.04 | 36,721 | +3.12(+7.10%) |
Aug 19, 2021 | 46.56 | 47.64 | 43.92 | 43.92 | 59,143 | -3.00(-6.39%) |
Aug 18, 2021 | 46.92 | 48.72 | 46.32 | 46.92 | 23,719 | +0.00(+0.00%) |
Aug 17, 2021 | 48.00 | 49.61 | 46.56 | 46.92 | 59,992 | -1.20(-2.49%) |
Aug 16, 2021 | 48.96 | 49.68 | 47.88 | 48.12 | 29,464 | -1.68(-3.37%) |
Aug 13, 2021 | 51.00 | 51.36 | 48.72 | 49.80 | 49,948 | -1.32(-2.58%) |
Aug 12, 2021 | 52.08 | 53.28 | 50.88 | 51.12 | 37,441 | -1.68(-3.18%) |
Aug 11, 2021 | 56.04 | 56.04 | 52.26 | 52.80 | 66,388 | -2.88(-5.17%) |
Aug 10, 2021 | 53.76 | 56.16 | 51.84 | 55.68 | 48,632 | +1.32(+2.43%) |
Aug 09, 2021 | 50.88 | 57.96 | 50.64 | 54.36 | 166,404 | +2.52(+4.86%) |
Aug 06, 2021 | 48.72 | 52.08 | 47.88 | 51.84 | 55,186 | +3.12(+6.40%) |
Aug 05, 2021 | 46.08 | 51.78 | 45.60 | 48.72 | 125,852 | +3.12(+6.84%) |
Aug 04, 2021 | 51.60 | 54.36 | 45.60 | 45.60 | 160,602 | -6.60(-12.64%) |
Aug 03, 2021 | 50.40 | 52.92 | 47.16 | 52.20 | 147,212 | -0.72(-1.36%) |
Aug 02, 2021 | 51.36 | 54.18 | 47.64 | 52.92 | 187,776 | +0.12(+0.23%) |
Jul 30, 2021 | 45.72 | 55.56 | 45.36 | 52.80 | 508,792 | +4.80(+10.00%) |
Jul 29, 2021 | 44.40 | 51.60 | 43.68 | 48.00 | 274,802 | +3.96(+8.99%) |
Jul 28, 2021 | 43.44 | 44.46 | 42.48 | 44.04 | 50,262 | +0.36(+0.82%) |
Jul 27, 2021 | 44.04 | 46.32 | 42.84 | 43.68 | 43,596 | -0.60(-1.36%) |
Jul 26, 2021 | 44.40 | 45.25 | 42.84 | 44.28 | 49,199 | -0.24(-0.54%) |
Jul 23, 2021 | 45.48 | 45.48 | 44.04 | 44.52 | 22,855 | -0.48(-1.07%) |
Jul 22, 2021 | 46.32 | 46.56 | 44.70 | 45.00 | 26,356 | -0.96(-2.09%) |
Jul 21, 2021 | 46.20 | 46.68 | 45.36 | 45.96 | 28,367 | +0.12(+0.26%) |
Jul 20, 2021 | 47.76 | 47.88 | 45.00 | 45.84 | 53,998 | -2.16(-4.50%) |
Jul 19, 2021 | 43.08 | 48.24 | 42.64 | 48.00 | 84,490 | +3.84(+8.70%) |
Jul 16, 2021 | 46.32 | 46.47 | 43.80 | 44.16 | 45,015 | -1.68(-3.66%) |
Jul 15, 2021 | 46.08 | 47.12 | 45.12 | 45.84 | 28,160 | -0.24(-0.52%) |
Jul 14, 2021 | 49.68 | 49.68 | 45.66 | 46.08 | 44,320 | -2.88(-5.88%) |
Jul 13, 2021 | 49.92 | 50.64 | 48.72 | 48.96 | 22,481 | -1.56(-3.09%) |
Jul 12, 2021 | 50.64 | 51.60 | 48.78 | 50.52 | 27,142 | -0.24(-0.47%) |
Jul 09, 2021 | 48.00 | 50.88 | 47.16 | 50.76 | 41,479 | +3.24(+6.82%) |
Jul 08, 2021 | 45.84 | 48.96 | 44.88 | 47.52 | 51,209 | +0.84(+1.80%) |
Jul 07, 2021 | 49.80 | 49.80 | 45.96 | 46.68 | 72,665 | -1.92(-3.95%) |
Jul 06, 2021 | 49.20 | 50.13 | 48.00 | 48.60 | 59,793 | -0.72(-1.46%) |
Jul 02, 2021 | 50.88 | 51.00 | 48.66 | 49.32 | 53,466 | -1.08(-2.14%) |
Jul 01, 2021 | 51.60 | 51.66 | 48.96 | 50.40 | 72,629 | -0.96(-1.87%) |
Jun 30, 2021 | 52.92 | 54.00 | 51.24 | 51.36 | 57,466 | -1.32(-2.51%) |
Jun 29, 2021 | 55.80 | 56.16 | 52.44 | 52.68 | 52,828 | -3.12(-5.59%) |
Jun 28, 2021 | 54.84 | 56.40 | 53.16 | 55.80 | 72,388 | +1.56(+2.88%) |
Jun 25, 2021 | 53.52 | 57.00 | 53.52 | 54.24 | 69,049 | +0.84(+1.57%) |
Jun 24, 2021 | 54.36 | 54.96 | 53.16 | 53.40 | 62,553 | -0.48(-0.89%) |
Jun 23, 2021 | 50.28 | 54.60 | 50.28 | 53.88 | 161,752 | +3.24(+6.40%) |
Jun 22, 2021 | 49.56 | 52.68 | 49.44 | 50.64 | 113,926 | +1.32(+2.68%) |
Jun 21, 2021 | 49.92 | 50.16 | 48.18 | 49.32 | 75,858 | -0.60(-1.20%) |
Jun 18, 2021 | 50.40 | 50.76 | 48.60 | 49.92 | 106,921 | -1.08(-2.12%) |
Jun 17, 2021 | 51.96 | 52.68 | 49.56 | 51.00 | 173,338 | -1.08(-2.07%) |
Jun 16, 2021 | 51.96 | 54.60 | 51.36 | 52.08 | 608,237 | -14.28(-21.52%) |
Jun 15, 2021 | 70.80 | 71.40 | 65.94 | 66.36 | 76,170 | -3.84(-5.47%) |
Jun 14, 2021 | 72.00 | 76.56 | 69.78 | 70.20 | 59,948 | -3.00(-4.10%) |
Jun 11, 2021 | 72.48 | 74.34 | 71.64 | 73.20 | 36,455 | +0.84(+1.16%) |
Jun 10, 2021 | 68.16 | 80.40 | 68.16 | 72.36 | 211,783 | +4.92(+7.30%) |
Jun 09, 2021 | 66.84 | 69.36 | 65.70 | 67.44 | 38,726 | +1.44(+2.18%) |
Jun 08, 2021 | 63.24 | 68.04 | 62.76 | 66.00 | 41,763 | +3.48(+5.57%) |
Jun 07, 2021 | 61.56 | 64.38 | 61.32 | 62.52 | 23,285 | +0.96(+1.56%) |
Jun 04, 2021 | 61.44 | 63.60 | 61.35 | 61.56 | 24,863 | +0.36(+0.59%) |
Jun 03, 2021 | 67.20 | 69.48 | 60.60 | 61.20 | 87,801 | -6.00(-8.93%) |
Jun 02, 2021 | 58.08 | 69.96 | 57.00 | 67.20 | 141,500 | +10.20(+17.89%) |
Jun 01, 2021 | 60.00 | 61.20 | 56.64 | 57.00 | 48,790 | -3.00(-5.00%) |
May 28, 2021 | 61.08 | 63.12 | 59.04 | 60.00 | 26,312 | +0.12(+0.20%) |
May 27, 2021 | 57.72 | 61.08 | 57.12 | 59.88 | 25,488 | +2.28(+3.96%) |
May 26, 2021 | 55.80 | 57.98 | 55.68 | 57.60 | 25,146 | +2.04(+3.67%) |
May 25, 2021 | 55.68 | 56.88 | 54.48 | 55.56 | 25,439 | +0.36(+0.65%) |
May 24, 2021 | 58.92 | 59.04 | 54.24 | 55.20 | 45,420 | -3.00(-5.15%) |
May 21, 2021 | 56.28 | 60.18 | 54.93 | 58.20 | 47,777 | +3.00(+5.43%) |
May 20, 2021 | 54.24 | 56.16 | 54.24 | 55.20 | 13,376 | +0.48(+0.88%) |
May 19, 2021 | 54.60 | 55.80 | 54.12 | 54.72 | 14,466 | -0.96(-1.72%) |
May 18, 2021 | 53.28 | 57.24 | 52.68 | 55.68 | 29,479 | +2.64(+4.98%) |
May 17, 2021 | 52.32 | 54.12 | 50.64 | 53.04 | 35,987 | +1.20(+2.31%) |
May 14, 2021 | 49.56 | 54.45 | 48.60 | 51.84 | 47,370 | +2.88(+5.88%) |
May 13, 2021 | 52.44 | 52.92 | 47.52 | 48.96 | 71,991 | -1.32(-2.63%) |
May 12, 2021 | 54.84 | 55.32 | 50.04 | 50.28 | 62,577 | -4.80(-8.71%) |
May 11, 2021 | 51.36 | 56.40 | 51.36 | 55.08 | 37,384 | +1.32(+2.46%) |
May 10, 2021 | 57.36 | 58.08 | 52.32 | 53.76 | 63,112 | -2.04(-3.66%) |
May 07, 2021 | 61.32 | 61.80 | 55.44 | 55.80 | 102,186 | -4.32(-7.19%) |
May 06, 2021 | 66.84 | 68.40 | 60.00 | 60.12 | 97,782 | -10.80(-15.23%) |
May 05, 2021 | 71.16 | 72.00 | 66.96 | 70.92 | 46,080 | +0.12(+0.17%) |
May 04, 2021 | 71.64 | 72.00 | 68.76 | 70.80 | 32,104 | -1.44(-1.99%) |