Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.12 | 21.82 | 21.12 | 21.35 | 103,065 | +2.66(+14.23%) |
Apr 28, 2022 | 18.47 | 18.69 | 18.47 | 18.69 | 37,122 | -0.62(-3.21%) |
Apr 27, 2022 | 18.99 | 19.31 | 18.53 | 19.31 | 226,107 | +1.26(+6.98%) |
Apr 26, 2022 | 18.30 | 18.30 | 17.97 | 18.05 | 260,892 | +0.86(+5.00%) |
Apr 25, 2022 | 17.19 | 17.19 | 17.19 | 17.19 | 11,982 | -0.88(-4.89%) |
Apr 22, 2022 | 18.11 | 18.36 | 17.91 | 18.07 | 20,524 | +1.29(+7.71%) |
Apr 21, 2022 | 17.11 | 18.06 | 16.78 | 16.78 | 46,295 | -1.11(-6.20%) |
Apr 20, 2022 | 18.00 | 18.41 | 17.89 | 17.89 | 338,964 | -0.81(-4.33%) |
Apr 19, 2022 | 18.22 | 18.70 | 18.22 | 18.70 | 1,795,071 | -0.11(-0.56%) |
Apr 18, 2022 | 18.80 | 19.11 | 18.67 | 18.80 | 5,075 | -0.94(-4.78%) |
Apr 14, 2022 | 19.56 | 19.75 | 19.37 | 19.75 | 83,951 | -0.10(-0.50%) |
Apr 13, 2022 | 18.96 | 20.01 | 18.96 | 19.85 | 56,416 | +0.44(+2.27%) |
Apr 12, 2022 | 19.26 | 19.65 | 19.26 | 19.41 | 80,206 | +0.41(+2.16%) |
Apr 11, 2022 | 18.50 | 19.18 | 18.50 | 19.00 | 36,553 | -0.68(-3.46%) |
Apr 08, 2022 | 19.24 | 20.00 | 19.24 | 19.68 | 496,224 | -0.27(-1.35%) |
Apr 07, 2022 | 20.09 | 20.50 | 19.75 | 19.95 | 1,541,362 | +0.17(+0.87%) |
Apr 06, 2022 | 20.11 | 20.19 | 19.78 | 19.78 | 1,602,553 | -0.96(-4.64%) |
Apr 05, 2022 | 20.73 | 21.34 | 20.73 | 20.74 | 8,660 | -0.73(-3.40%) |
Apr 04, 2022 | 20.56 | 21.56 | 20.56 | 21.47 | 1,352,423 | +0.97(+4.73%) |
Apr 01, 2022 | 20.55 | 20.66 | 20.10 | 20.50 | 3,070,894 | +1.30(+6.77%) |
Mar 31, 2022 | 19.38 | 19.97 | 19.20 | 19.20 | 12,150 | -1.25(-6.11%) |
Mar 30, 2022 | 20.82 | 21.00 | 20.45 | 20.45 | 2,471 | -0.38(-1.80%) |
Mar 29, 2022 | 19.96 | 21.15 | 19.96 | 20.82 | 9,372 | +1.72(+9.03%) |
Mar 28, 2022 | 18.73 | 19.58 | 18.73 | 19.10 | 2,952 | +0.94(+5.18%) |
Mar 25, 2022 | 17.91 | 18.30 | 16.61 | 18.16 | 9,792 | -0.43(-2.31%) |
Mar 24, 2022 | 19.00 | 19.00 | 18.22 | 18.59 | 13,888 | -1.31(-6.58%) |
Mar 23, 2022 | 19.24 | 20.50 | 19.24 | 19.90 | 38,291 | +0.23(+1.17%) |
Mar 22, 2022 | 19.88 | 20.27 | 19.66 | 19.67 | 9,283 | +1.04(+5.58%) |
Mar 21, 2022 | 18.90 | 19.04 | 18.13 | 18.63 | 6,251 | -2.82(-13.15%) |
Mar 18, 2022 | 20.04 | 21.45 | 20.00 | 21.45 | 162,447 | +2.45(+12.89%) |
Mar 17, 2022 | 19.73 | 20.55 | 18.40 | 19.00 | 31,281 | -2.00(-9.52%) |
Mar 16, 2022 | 17.61 | 21.00 | 17.61 | 21.00 | 57,858 | +6.06(+40.56%) |
Mar 15, 2022 | 13.69 | 14.98 | 13.37 | 14.94 | 108,348 | +1.55(+11.58%) |
Mar 14, 2022 | 14.53 | 14.81 | 13.33 | 13.39 | 119,996 | -2.52(-15.84%) |
Mar 11, 2022 | 17.50 | 17.50 | 15.91 | 15.91 | 67,203 | -1.66(-9.47%) |
Mar 10, 2022 | 18.20 | 18.20 | 17.25 | 17.57 | 7,257 | -2.03(-10.33%) |
Mar 09, 2022 | 19.15 | 19.81 | 18.65 | 19.60 | 301,272 | +1.95(+11.05%) |
Mar 08, 2022 | 18.50 | 19.20 | 17.65 | 17.65 | 16,332 | -0.74(-4.02%) |
Mar 07, 2022 | 19.42 | 19.42 | 18.33 | 18.39 | 84,045 | -2.31(-11.16%) |
Mar 04, 2022 | 21.00 | 21.00 | 20.40 | 20.70 | 96,931 | -0.59(-2.77%) |
Mar 03, 2022 | 22.43 | 22.43 | 21.25 | 21.29 | 87,312 | -1.04(-4.64%) |
Mar 02, 2022 | 22.43 | 22.66 | 22.10 | 22.32 | 8,675 | +0.72(+3.36%) |
Mar 01, 2022 | 22.16 | 22.20 | 21.60 | 21.60 | 26,599 | -0.18(-0.83%) |
Feb 28, 2022 | 21.62 | 22.10 | 21.62 | 21.78 | 6,053 | -0.56(-2.51%) |
Feb 25, 2022 | 22.18 | 22.34 | 22.14 | 22.34 | 2,308 | -0.06(-0.27%) |
Feb 24, 2022 | 21.46 | 22.40 | 21.46 | 22.40 | 56,515 | +0.34(+1.54%) |
Feb 23, 2022 | 22.42 | 22.53 | 21.85 | 22.06 | 38,036 | +0.07(+0.32%) |
Feb 22, 2022 | 21.58 | 22.78 | 21.58 | 21.99 | 55,310 | -1.71(-7.22%) |
Feb 18, 2022 | 23.70 | 0 | -4.52(-16.02%) | |||
Feb 16, 2022 | 28.22 | 33,974 | -0.19(-0.67%) | |||
Feb 15, 2022 | 28.16 | 28.41 | 27.40 | 28.41 | 13,910 | +0.53(+1.90%) |
Feb 14, 2022 | 27.65 | 28.36 | 27.55 | 27.88 | 309,370 | -0.62(-2.18%) |
Feb 11, 2022 | 28.84 | 28.84 | 28.34 | 28.50 | 10,304 | -1.33(-4.46%) |
Feb 10, 2022 | 29.84 | 29.84 | 29.55 | 29.83 | 34,547 | -0.27(-0.90%) |
Feb 09, 2022 | 29.11 | 30.10 | 29.11 | 30.10 | 33,098 | +0.90(+3.08%) |
Feb 08, 2022 | 28.55 | 29.20 | 28.00 | 29.20 | 12,838 | -0.20(-0.68%) |
Feb 07, 2022 | 29.40 | 29.40 | 29.40 | 29.40 | 341 | +0.76(+2.65%) |
Feb 04, 2022 | 28.64 | 28.64 | 28.64 | 28.64 | 422 | -0.34(-1.19%) |
Feb 03, 2022 | 29.21 | 29.47 | 28.59 | 28.98 | 3,580 | -0.46(-1.56%) |
Feb 02, 2022 | 29.50 | 29.89 | 29.00 | 29.45 | 2,035 | -0.34(-1.12%) |
Feb 01, 2022 | 29.67 | 30.06 | 29.55 | 29.78 | 22,165 | +0.38(+1.29%) |
Jan 31, 2022 | 28.63 | 29.73 | 28.39 | 29.40 | 15,156 | +3.13(+11.92%) |
Jan 28, 2022 | 26.20 | 26.61 | 26.20 | 26.27 | 4,489 | -1.01(-3.70%) |
Jan 27, 2022 | 26.89 | 27.28 | 26.80 | 27.28 | 7,189 | -1.01(-3.57%) |
Jan 26, 2022 | 29.05 | 29.05 | 28.29 | 28.29 | 3,680 | -0.55(-1.91%) |
Jan 25, 2022 | 28.53 | 29.00 | 28.53 | 28.84 | 3,311 | +0.84(+3.00%) |
Jan 24, 2022 | 29.00 | 29.14 | 28.00 | 28.00 | 26,604 | -1.65(-5.56%) |
Jan 21, 2022 | 30.09 | 30.24 | 29.42 | 29.65 | 140,685 | -1.09(-3.53%) |
Jan 20, 2022 | 29.78 | 31.07 | 29.78 | 30.73 | 5,227 | +2.81(+10.06%) |
Jan 19, 2022 | 27.47 | 28.28 | 27.47 | 27.93 | 1,107 | +0.07(+0.27%) |
Jan 18, 2022 | 27.13 | 27.88 | 26.72 | 27.85 | 8,473 | -0.15(-0.54%) |
Jan 14, 2022 | 28.00 | 0 | -0.32(-1.13%) | |||
Jan 13, 2022 | 29.97 | 29.97 | 28.32 | 28.32 | 1,661 | -1.04(-3.54%) |
Jan 12, 2022 | 29.35 | 29.36 | 28.92 | 29.36 | 3,720 | +2.01(+7.35%) |
Jan 11, 2022 | 26.57 | 27.50 | 26.57 | 27.35 | 1,056 | +1.40(+5.39%) |
Jan 10, 2022 | 26.32 | 26.32 | 25.95 | 25.95 | 1,120 | -0.57(-2.15%) |
Jan 07, 2022 | 26.48 | 26.63 | 26.35 | 26.52 | 20,873 | +0.04(+0.15%) |
Jan 06, 2022 | 26.22 | 26.48 | 25.60 | 26.48 | 181,866 | +1.28(+5.08%) |
Jan 05, 2022 | 24.27 | 25.88 | 24.27 | 25.20 | 16,518 | -2.00(-7.35%) |
Jan 04, 2022 | 27.49 | 27.49 | 26.75 | 27.20 | 16,031 | -1.36(-4.76%) |
Jan 03, 2022 | 28.00 | 28.91 | 27.87 | 28.56 | 31,127 | -0.20(-0.70%) |
Dec 31, 2021 | 28.37 | 29.30 | 28.37 | 28.76 | 21,313 | -0.54(-1.84%) |
Dec 30, 2021 | 28.88 | 29.76 | 27.58 | 29.30 | 54,907 | +1.73(+6.27%) |
Dec 29, 2021 | 27.65 | 27.65 | 27.04 | 27.57 | 15,634 | -0.70(-2.49%) |
Dec 28, 2021 | 28.80 | 28.80 | 28.15 | 28.27 | 18,277 | -0.97(-3.32%) |
Dec 27, 2021 | 29.91 | 29.91 | 28.75 | 29.25 | 16,159 | +0.55(+1.90%) |
Dec 23, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 17,986 | -0.50(-1.71%) |
Dec 22, 2021 | 29.22 | 29.65 | 29.15 | 29.20 | 67,521 | -0.80(-2.67%) |
Dec 21, 2021 | 28.47 | 30.17 | 28.47 | 30.00 | 121,797 | +2.40(+8.70%) |
Dec 20, 2021 | 28.10 | 28.61 | 27.20 | 27.60 | 264,807 | -1.74(-5.93%) |
Dec 17, 2021 | 29.00 | 29.71 | 28.50 | 29.34 | 48,159 | -0.77(-2.57%) |
Dec 16, 2021 | 30.15 | 30.75 | 29.73 | 30.11 | 1,557,955 | -0.69(-2.22%) |
Dec 15, 2021 | 29.99 | 30.80 | 29.99 | 30.80 | 1,258,096 | -0.75(-2.38%) |
Dec 14, 2021 | 30.43 | 31.70 | 30.43 | 31.55 | 2,523,721 | +0.10(+0.32%) |
Dec 13, 2021 | 31.54 | 31.77 | 30.95 | 31.45 | 5,265,560 | +0.20(+0.62%) |
Dec 10, 2021 | 30.31 | 31.27 | 30.31 | 31.25 | 2,211,230 | +0.20(+0.66%) |
Dec 09, 2021 | 31.59 | 31.59 | 31.05 | 31.05 | 1,440,301 | -0.60(-1.90%) |
Dec 08, 2021 | 31.80 | 31.84 | 31.65 | 31.65 | 23,778 | -0.05(-0.14%) |
Dec 07, 2021 | 31.57 | 31.70 | 31.43 | 31.70 | 4,536 | +1.05(+3.44%) |
Dec 06, 2021 | 29.00 | 30.65 | 28.93 | 30.64 | 80,656 | +1.39(+4.75%) |
Dec 03, 2021 | 30.50 | 31.03 | 28.50 | 29.25 | 25,891 | -1.75(-5.65%) |
Dec 02, 2021 | 31.30 | 31.72 | 30.60 | 31.00 | 17,702 | +0.20(+0.65%) |
Dec 01, 2021 | 31.00 | 31.75 | 30.76 | 30.80 | 33,699 | +0.38(+1.23%) |
Nov 30, 2021 | 30.35 | 30.65 | 30.30 | 30.43 | 41,914 | -0.55(-1.78%) |
Nov 29, 2021 | 31.00 | 32.00 | 30.92 | 30.98 | 27,264 | -0.42(-1.35%) |
Nov 26, 2021 | 33.58 | 33.58 | 31.31 | 31.40 | 54,802 | -3.97(-11.22%) |
Nov 24, 2021 | 34.52 | 35.37 | 34.52 | 35.37 | 8,444 | +1.79(+5.33%) |
Nov 23, 2021 | 34.27 | 34.27 | 33.50 | 33.58 | 17,271 | -0.62(-1.81%) |
Nov 22, 2021 | 34.82 | 35.80 | 33.80 | 34.20 | 24,691 | -1.60(-4.47%) |
Nov 19, 2021 | 35.97 | 36.97 | 35.80 | 35.80 | 10,909 | -0.05(-0.14%) |
Nov 18, 2021 | 36.11 | 35.85 | 35.85 | 35.85 | 19,511 | -0.37(-1.02%) |
Nov 17, 2021 | 37.18 | 37.45 | 36.22 | 36.22 | 20,002 | -1.56(-4.13%) |
Nov 16, 2021 | 37.65 | 38.00 | 37.05 | 37.78 | 215,579 | +0.55(+1.48%) |
Nov 15, 2021 | 37.66 | 37.66 | 37.00 | 37.23 | 22,960 | -0.27(-0.72%) |
Nov 12, 2021 | 36.61 | 37.50 | 36.61 | 37.50 | 299,416 | +0.43(+1.17%) |
Nov 11, 2021 | 35.11 | 37.07 | 35.11 | 37.07 | 177,021 | +2.02(+5.76%) |
Nov 09, 2021 | 34.66 | 35.05 | 34.66 | 35.05 | 2,784 | -0.37(-1.04%) |
Nov 08, 2021 | 34.66 | 35.42 | 34.63 | 35.42 | 43,661 | +1.27(+3.72%) |
Nov 05, 2021 | 35.68 | 36.00 | 34.15 | 34.15 | 41,600 | -1.90(-5.27%) |
Nov 04, 2021 | 37.51 | 37.51 | 35.65 | 36.05 | 15,575 | +0.30(+0.84%) |
Nov 03, 2021 | 35.87 | 35.87 | 35.14 | 35.75 | 125,883 | +1.35(+3.92%) |
Nov 02, 2021 | 34.50 | 34.50 | 34.13 | 34.40 | 166,040 | -1.32(-3.70%) |
Nov 01, 2021 | 35.26 | 35.95 | 34.04 | 35.72 | 271,579 | +1.68(+4.94%) |
Oct 29, 2021 | 34.62 | 34.62 | 34.00 | 34.04 | 35,951 | -1.08(-3.08%) |
Oct 28, 2021 | 34.28 | 35.30 | 34.28 | 35.12 | 52,552 | +1.05(+3.08%) |
Oct 27, 2021 | 34.90 | 34.90 | 34.07 | 34.07 | 11,773 | -1.31(-3.70%) |
Oct 26, 2021 | 36.01 | 36.53 | 35.23 | 35.38 | 91,159 | -1.59(-4.31%) |
Oct 25, 2021 | 36.75 | 37.05 | 36.69 | 36.98 | 7,095 | +0.48(+1.30%) |
Oct 22, 2021 | 37.08 | 37.45 | 36.46 | 36.50 | 8,039 | -0.90(-2.41%) |
Oct 21, 2021 | 38.25 | 38.25 | 35.91 | 37.40 | 41,070 | -0.23(-0.61%) |
Oct 20, 2021 | 39.05 | 39.05 | 37.55 | 37.63 | 98,810 | -0.14(-0.37%) |
Oct 19, 2021 | 36.50 | 37.77 | 36.40 | 37.77 | 34,888 | +1.41(+3.88%) |
Oct 18, 2021 | 36.05 | 37.15 | 35.84 | 36.36 | 430,910 | +0.41(+1.14%) |
Oct 15, 2021 | 34.87 | 36.15 | 34.87 | 35.95 | 1,138,512 | +0.70(+1.99%) |
Oct 14, 2021 | 34.99 | 35.25 | 34.69 | 35.25 | 3,411 | -0.60(-1.67%) |
Oct 13, 2021 | 34.48 | 35.85 | 34.48 | 35.85 | 18,174 | +1.52(+4.43%) |
Oct 12, 2021 | 35.32 | 35.32 | 34.33 | 34.33 | 23,183 | -0.54(-1.55%) |
Oct 11, 2021 | 35.00 | 35.91 | 34.87 | 34.87 | 698,020 | +0.82(+2.41%) |
Oct 08, 2021 | 33.75 | 34.19 | 33.35 | 34.05 | 450,840 | +1.49(+4.58%) |
Oct 07, 2021 | 31.72 | 33.37 | 31.72 | 32.56 | 37,666 | +2.46(+8.17%) |
Oct 06, 2021 | 28.92 | 30.10 | 28.90 | 30.10 | 2,350 | -0.20(-0.66%) |
Oct 05, 2021 | 29.09 | 30.69 | 29.09 | 30.30 | 516,596 | +0.80(+2.71%) |
Oct 04, 2021 | 29.54 | 30.50 | 29.50 | 29.50 | 119,146 | -1.30(-4.22%) |
Oct 01, 2021 | 31.00 | 32.04 | 30.80 | 30.80 | 4,830 | -0.93(-2.95%) |
Sep 30, 2021 | 31.20 | 32.15 | 31.20 | 31.73 | 833,572 | +0.63(+2.04%) |
Sep 29, 2021 | 30.98 | 31.99 | 30.98 | 31.10 | 461,949 | -0.10(-0.32%) |
Sep 28, 2021 | 31.05 | 31.88 | 30.80 | 31.20 | 7,476 | -1.12(-3.47%) |
Sep 27, 2021 | 32.10 | 32.44 | 31.41 | 32.32 | 24,362 | +1.43(+4.63%) |
Sep 24, 2021 | 31.45 | 31.45 | 30.88 | 30.89 | 2,224,595 | -0.45(-1.44%) |
Sep 23, 2021 | 30.10 | 31.45 | 30.10 | 31.34 | 785,195 | +0.94(+3.10%) |
Sep 22, 2021 | 30.10 | 30.89 | 30.00 | 30.40 | 42,330 | +0.67(+2.27%) |
Sep 21, 2021 | 29.79 | 29.99 | 29.16 | 29.73 | 49,740 | +0.67(+2.29%) |
Sep 20, 2021 | 30.25 | 30.97 | 29.00 | 29.06 | 363,866 | -2.07(-6.65%) |
Sep 17, 2021 | 30.45 | 31.50 | 30.37 | 31.13 | 26,593 | +1.20(+4.01%) |
Sep 16, 2021 | 29.25 | 30.27 | 29.25 | 29.93 | 17,301 | -0.28(-0.93%) |
Sep 15, 2021 | 30.00 | 30.21 | 29.60 | 30.21 | 12,480 | -0.79(-2.55%) |
Sep 14, 2021 | 31.66 | 31.66 | 31.00 | 31.00 | 23,439 | -0.95(-2.97%) |
Sep 13, 2021 | 31.60 | 32.08 | 31.60 | 31.95 | 35,099 | -0.55(-1.69%) |
Sep 10, 2021 | 32.88 | 33.02 | 32.25 | 32.50 | 22,289 | -0.47(-1.43%) |
Sep 09, 2021 | 32.78 | 32.97 | 32.47 | 32.97 | 51,286 | -0.15(-0.45%) |
Sep 08, 2021 | 33.17 | 33.17 | 32.88 | 33.12 | 1,066 | -0.33(-0.98%) |
Sep 07, 2021 | 33.34 | 33.64 | 32.95 | 33.45 | 66,373 | +2.05(+6.52%) |
Sep 03, 2021 | 32.00 | 32.05 | 31.31 | 31.40 | 69,380 | -1.03(-3.18%) |
Sep 02, 2021 | 32.00 | 33.00 | 32.00 | 32.43 | 26,158 | -1.20(-3.58%) |
Sep 01, 2021 | 32.89 | 33.78 | 32.05 | 33.63 | 70,719 | +1.73(+5.44%) |
Aug 31, 2021 | 31.50 | 32.00 | 31.49 | 31.90 | 641,058 | +0.58(+1.85%) |
Aug 30, 2021 | 30.11 | 31.32 | 28.99 | 31.32 | 23,316 | +2.47(+8.56%) |
Aug 27, 2021 | 28.09 | 29.00 | 28.09 | 28.85 | 8,534 | -0.16(-0.55%) |
Aug 26, 2021 | 28.75 | 29.40 | 28.45 | 29.01 | 24,323 | +0.01(+0.03%) |
Aug 25, 2021 | 30.16 | 30.16 | 28.90 | 29.00 | 20,255 | -0.40(-1.35%) |
Aug 24, 2021 | 27.95 | 29.40 | 27.95 | 29.40 | 124,063 | +3.84(+15.02%) |
Aug 23, 2021 | 25.40 | 25.65 | 25.20 | 25.56 | 37,814 | +0.12(+0.46%) |
Aug 20, 2021 | 25.46 | 25.84 | 25.00 | 25.44 | 101,644 | -0.46(-1.77%) |
Aug 19, 2021 | 26.20 | 26.55 | 25.80 | 25.90 | 108,319 | -2.16(-7.70%) |
Aug 18, 2021 | 28.02 | 28.26 | 27.80 | 28.06 | 24,270 | +0.78(+2.86%) |
Aug 17, 2021 | 27.65 | 28.00 | 27.24 | 27.28 | 114,435 | -0.85(-3.02%) |
Aug 16, 2021 | 28.03 | 28.31 | 28.02 | 28.13 | 149,211 | -1.93(-6.42%) |
Aug 13, 2021 | 30.00 | 30.23 | 29.85 | 30.06 | 20,280 | -0.02(-0.05%) |
Aug 12, 2021 | 31.22 | 31.22 | 29.91 | 30.07 | 1,807,597 | -0.39(-1.26%) |
Aug 11, 2021 | 31.57 | 31.57 | 30.11 | 30.46 | 434,293 | +0.14(+0.46%) |
Aug 10, 2021 | 30.40 | 30.98 | 30.12 | 30.32 | 711,931 | +1.45(+5.00%) |
Aug 09, 2021 | 28.54 | 28.96 | 28.35 | 28.88 | 720,711 | +1.38(+5.00%) |
Aug 06, 2021 | 27.88 | 27.88 | 27.23 | 27.50 | 125,631 | +0.05(+0.18%) |
Aug 05, 2021 | 27.30 | 27.65 | 26.90 | 27.45 | 14,563 | -0.20(-0.72%) |
Aug 04, 2021 | 27.02 | 27.79 | 27.02 | 27.65 | 14,707 | +0.70(+2.62%) |
Aug 03, 2021 | 27.89 | 27.89 | 26.77 | 26.95 | 26,994 | -1.27(-4.48%) |
Aug 02, 2021 | 27.45 | 28.75 | 27.45 | 28.21 | 54,277 | +0.48(+1.75%) |
Jul 30, 2021 | 27.50 | 28.10 | 27.50 | 27.73 | 1,474,208 | -1.17(-4.07%) |
Jul 29, 2021 | 30.40 | 30.40 | 28.36 | 28.90 | 2,278,142 | -1.17(-3.89%) |
Jul 28, 2021 | 26.38 | 30.08 | 26.38 | 30.07 | 2,241,196 | +4.07(+15.65%) |
Jul 27, 2021 | 25.11 | 26.00 | 25.11 | 26.00 | 137,754 | -3.38(-11.50%) |
Jul 26, 2021 | 31.13 | 31.31 | 29.33 | 29.38 | 70,747 | -5.00(-14.54%) |
Jul 23, 2021 | 35.00 | 35.00 | 33.98 | 34.38 | 14,091 | -1.30(-3.64%) |
Jul 22, 2021 | 34.74 | 35.73 | 34.74 | 35.68 | 4,380 | +0.49(+1.39%) |
Jul 21, 2021 | 33.63 | 35.19 | 33.63 | 35.19 | 25,171 | -0.31(-0.87%) |
Jul 20, 2021 | 35.20 | 35.50 | 35.20 | 35.50 | 5,467 | +0.03(+0.10%) |
Jul 19, 2021 | 35.00 | 35.93 | 35.00 | 35.47 | 7,932 | -1.53(-4.15%) |
Jul 16, 2021 | 36.91 | 37.00 | 36.87 | 37.00 | 1,771 | -0.25(-0.67%) |
Jul 15, 2021 | 36.72 | 37.35 | 36.72 | 37.25 | 79,306 | +0.12(+0.31%) |
Jul 14, 2021 | 37.55 | 37.55 | 37.13 | 37.13 | 4,402 | -0.42(-1.11%) |
Jul 13, 2021 | 37.10 | 38.10 | 36.87 | 37.55 | 11,463 | +0.83(+2.27%) |
Jul 12, 2021 | 36.09 | 37.03 | 36.06 | 36.72 | 7,361 | +0.67(+1.84%) |
Jul 09, 2021 | 35.96 | 37.00 | 35.65 | 36.05 | 5,198 | +1.85(+5.41%) |
Jul 08, 2021 | 35.41 | 35.41 | 33.28 | 34.20 | 49,952 | -2.40(-6.56%) |
Jul 07, 2021 | 37.00 | 37.00 | 36.30 | 36.60 | 13,901 | -0.57(-1.53%) |
Jul 06, 2021 | 37.91 | 37.91 | 37.00 | 37.17 | 31,221 | -2.08(-5.30%) |
Jul 02, 2021 | 40.47 | 40.47 | 38.80 | 39.25 | 8,253 | -1.54(-3.78%) |
Jul 01, 2021 | 41.10 | 41.10 | 40.63 | 40.79 | 5,730 | -0.31(-0.75%) |
Jun 30, 2021 | 41.90 | 41.90 | 41.10 | 41.10 | 12,680 | -0.90(-2.14%) |
Jun 29, 2021 | 41.25 | 42.08 | 41.25 | 42.00 | 51,861 | -0.70(-1.64%) |
Jun 28, 2021 | 42.05 | 42.70 | 42.00 | 42.70 | 5,946 | +0.12(+0.29%) |
Jun 25, 2021 | 43.00 | 43.00 | 42.31 | 42.58 | 23,025 | +1.82(+4.45%) |
Jun 24, 2021 | 40.38 | 41.00 | 40.38 | 40.76 | 4,186 | +1.07(+2.70%) |
Jun 23, 2021 | 39.98 | 39.98 | 39.59 | 39.69 | 34,040 | +1.79(+4.72%) |
Jun 22, 2021 | 38.00 | 38.60 | 37.49 | 37.90 | 8,065 | -1.01(-2.60%) |
Jun 21, 2021 | 39.34 | 39.34 | 38.66 | 38.91 | 2,929 | +0.33(+0.86%) |
Jun 18, 2021 | 38.53 | 38.80 | 38.12 | 38.58 | 10,305 | +0.49(+1.30%) |
Jun 17, 2021 | 36.75 | 38.09 | 36.75 | 38.09 | 35,436 | +0.68(+1.80%) |
Jun 16, 2021 | 37.27 | 37.46 | 37.00 | 37.41 | 19,171 | -1.51(-3.87%) |
Jun 15, 2021 | 39.38 | 39.57 | 38.88 | 38.91 | 22,725 | -0.95(-2.37%) |
Jun 14, 2021 | 39.73 | 39.98 | 39.50 | 39.86 | 4,445 | +0.68(+1.74%) |
Jun 11, 2021 | 39.00 | 39.99 | 39.00 | 39.18 | 1,593 | +0.32(+0.82%) |
Jun 10, 2021 | 38.50 | 38.96 | 38.50 | 38.86 | 22,911 | +1.11(+2.93%) |
Jun 09, 2021 | 36.69 | 38.00 | 36.69 | 37.75 | 3,741 | -0.63(-1.63%) |
Jun 08, 2021 | 38.34 | 38.46 | 38.26 | 38.38 | 2,246 | -0.32(-0.83%) |
Jun 07, 2021 | 40.06 | 40.06 | 38.53 | 38.70 | 9,085 | -0.62(-1.58%) |
Jun 04, 2021 | 40.33 | 40.33 | 39.18 | 39.32 | 3,977 | -0.18(-0.46%) |
Jun 03, 2021 | 40.25 | 40.25 | 39.02 | 39.50 | 14,659 | -0.68(-1.69%) |
Jun 02, 2021 | 40.25 | 40.53 | 40.00 | 40.18 | 51,252 | -0.18(-0.45%) |
Jun 01, 2021 | 40.60 | 41.63 | 39.75 | 40.36 | 194,918 | +5.73(+16.55%) |
May 28, 2021 | 34.25 | 35.00 | 34.25 | 34.63 | 4,335 | -0.66(-1.88%) |
May 27, 2021 | 35.45 | 35.58 | 35.01 | 35.30 | 3,363 | -0.56(-1.56%) |
May 26, 2021 | 35.34 | 36.11 | 35.34 | 35.85 | 5,048 | +0.59(+1.68%) |
May 25, 2021 | 34.51 | 35.52 | 34.51 | 35.26 | 8,920 | +0.24(+0.69%) |
May 24, 2021 | 34.36 | 35.46 | 34.36 | 35.02 | 4,883 | -0.28(-0.79%) |
May 21, 2021 | 35.46 | 35.82 | 34.91 | 35.30 | 61,825 | -0.49(-1.37%) |
May 20, 2021 | 35.35 | 35.94 | 34.83 | 35.79 | 170,168 | +2.12(+6.28%) |
May 19, 2021 | 32.30 | 33.95 | 32.30 | 33.67 | 23,234 | -0.01(-0.01%) |
May 18, 2021 | 34.10 | 34.52 | 33.38 | 33.68 | 57,245 | +0.74(+2.25%) |
May 17, 2021 | 32.42 | 32.96 | 32.36 | 32.94 | 25,986 | +0.51(+1.59%) |
May 14, 2021 | 32.00 | 32.42 | 31.36 | 32.42 | 65,808 | -0.11(-0.33%) |
May 13, 2021 | 32.15 | 32.90 | 32.12 | 32.53 | 21,229 | +0.41(+1.26%) |
May 12, 2021 | 31.90 | 32.82 | 31.90 | 32.12 | 39,082 | -0.45(-1.38%) |
May 11, 2021 | 31.13 | 32.67 | 31.13 | 32.58 | 383,376 | -0.27(-0.81%) |
May 10, 2021 | 35.01 | 35.01 | 32.78 | 32.84 | 409,768 | -4.00(-10.86%) |
May 07, 2021 | 37.06 | 37.13 | 36.71 | 36.84 | 121,235 | +0.27(+0.72%) |
May 06, 2021 | 35.69 | 37.62 | 35.69 | 36.58 | 103,692 | -0.42(-1.15%) |
May 05, 2021 | 37.00 | 37.30 | 36.75 | 37.00 | 256,049 | +0.18(+0.49%) |
May 04, 2021 | 38.13 | 38.13 | 36.63 | 36.82 | 530,115 | -1.31(-3.44%) |