Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.00 | 13.50 | 12.80 | 12.90 | 3,050 | -0.10(-0.77%) |
Apr 28, 2022 | 12.80 | 13.25 | 12.40 | 13.00 | 6,353 | +0.30(+2.36%) |
Apr 27, 2022 | 12.60 | 13.30 | 12.60 | 12.70 | 4,714 | -0.20(-1.55%) |
Apr 26, 2022 | 12.90 | 13.80 | 12.90 | 12.90 | 4,325 | -0.60(-4.44%) |
Apr 25, 2022 | 12.70 | 13.60 | 12.61 | 13.50 | 4,306 | +0.30(+2.27%) |
Apr 22, 2022 | 13.40 | 13.90 | 13.10 | 13.20 | 7,570 | -0.30(-2.22%) |
Apr 21, 2022 | 14.80 | 15.10 | 13.40 | 13.50 | 14,111 | -1.40(-9.40%) |
Apr 20, 2022 | 14.90 | 15.70 | 14.50 | 14.90 | 8,825 | -0.30(-1.97%) |
Apr 19, 2022 | 15.50 | 15.85 | 15.00 | 15.20 | 16,804 | -0.90(-5.59%) |
Apr 18, 2022 | 16.10 | 16.39 | 15.60 | 16.10 | 4,913 | +0.20(+1.26%) |
Apr 14, 2022 | 15.90 | 16.20 | 15.70 | 15.90 | 7,386 | -0.30(-1.85%) |
Apr 13, 2022 | 16.20 | 16.30 | 15.50 | 16.20 | 6,645 | +0.50(+3.18%) |
Apr 12, 2022 | 17.00 | 17.50 | 15.70 | 15.70 | 17,301 | -1.20(-7.10%) |
Apr 11, 2022 | 17.50 | 17.50 | 16.50 | 16.90 | 11,956 | +0.10(+0.60%) |
Apr 08, 2022 | 17.10 | 17.65 | 16.80 | 16.80 | 6,261 | -0.30(-1.75%) |
Apr 07, 2022 | 18.70 | 18.70 | 17.00 | 17.10 | 15,311 | -1.50(-8.06%) |
Apr 06, 2022 | 18.80 | 19.00 | 17.72 | 18.60 | 13,808 | -0.20(-1.06%) |
Apr 05, 2022 | 19.50 | 19.65 | 18.00 | 18.80 | 50,221 | +0.30(+1.62%) |
Apr 04, 2022 | 17.00 | 19.00 | 16.40 | 18.50 | 51,089 | +1.70(+10.12%) |
Apr 01, 2022 | 16.60 | 17.30 | 16.30 | 16.80 | 13,289 | +0.20(+1.20%) |
Mar 31, 2022 | 17.00 | 17.89 | 16.20 | 16.60 | 34,418 | -0.90(-5.14%) |
Mar 30, 2022 | 18.40 | 18.50 | 17.10 | 17.50 | 59,622 | -0.80(-4.37%) |
Mar 29, 2022 | 16.90 | 18.60 | 16.90 | 18.30 | 87,829 | +0.70(+3.98%) |
Mar 28, 2022 | 16.90 | 17.80 | 16.20 | 17.60 | 120,629 | -0.20(-1.12%) |
Mar 25, 2022 | 16.00 | 18.00 | 15.80 | 17.80 | 288,130 | +0.40(+2.30%) |
Mar 24, 2022 | 21.80 | 22.90 | 16.80 | 17.40 | 6,169,561 | +3.70(+27.01%) |
Mar 23, 2022 | 13.20 | 14.00 | 13.00 | 13.70 | 16,106 | +0.60(+4.58%) |
Mar 22, 2022 | 13.20 | 13.30 | 12.50 | 13.10 | 7,235 | +0.70(+5.63%) |
Mar 21, 2022 | 12.80 | 12.80 | 12.30 | 12.40 | 10,274 | -0.60(-4.60%) |
Mar 18, 2022 | 12.50 | 13.20 | 12.41 | 13.00 | 7,623 | +0.50(+4.00%) |
Mar 17, 2022 | 12.50 | 12.60 | 12.33 | 12.50 | 5,060 | +0.00(+0.00%) |
Mar 16, 2022 | 11.80 | 12.60 | 11.70 | 12.50 | 10,889 | +0.60(+5.04%) |
Mar 15, 2022 | 11.90 | 12.00 | 11.80 | 11.90 | 5,057 | -0.40(-3.25%) |
Mar 14, 2022 | 12.30 | 12.30 | 11.60 | 12.30 | 10,931 | +0.20(+1.65%) |
Mar 11, 2022 | 12.50 | 12.90 | 11.80 | 12.10 | 2,458 | -0.40(-3.20%) |
Mar 10, 2022 | 12.40 | 12.80 | 12.20 | 12.50 | 5,855 | +0.00(+0.00%) |
Mar 09, 2022 | 11.50 | 12.60 | 11.50 | 12.50 | 11,210 | +0.80(+6.84%) |
Mar 08, 2022 | 11.30 | 12.20 | 11.20 | 11.70 | 8,338 | +0.15(+1.30%) |
Mar 07, 2022 | 11.80 | 11.80 | 11.30 | 11.55 | 5,676 | -0.35(-2.94%) |
Mar 04, 2022 | 12.00 | 12.20 | 11.80 | 11.90 | 6,482 | -0.10(-0.83%) |
Mar 03, 2022 | 12.90 | 12.90 | 12.00 | 12.00 | 9,845 | -0.90(-6.98%) |
Mar 02, 2022 | 13.30 | 13.30 | 12.50 | 12.90 | 8,350 | -0.10(-0.77%) |
Mar 01, 2022 | 12.50 | 13.00 | 12.50 | 13.00 | 7,785 | +0.30(+2.36%) |
Feb 28, 2022 | 12.30 | 13.00 | 12.11 | 12.70 | 7,245 | +0.00(+0.00%) |
Feb 25, 2022 | 12.50 | 12.70 | 12.40 | 12.70 | 11,502 | +0.40(+3.25%) |
Feb 24, 2022 | 10.10 | 12.40 | 10.00 | 12.30 | 17,694 | +0.80(+6.96%) |
Feb 23, 2022 | 11.80 | 12.30 | 10.80 | 11.50 | 32,469 | -0.40(-3.36%) |
Feb 22, 2022 | 12.30 | 12.70 | 11.80 | 11.90 | 13,361 | -0.40(-3.25%) |
Feb 18, 2022 | 12.30 | 0 | -0.20(-1.60%) | |||
Feb 17, 2022 | 12.70 | 12.92 | 12.50 | 12.50 | 16,243 | -0.50(-3.85%) |
Feb 16, 2022 | 13.30 | 13.39 | 12.64 | 13.00 | 16,024 | -0.30(-2.26%) |
Feb 15, 2022 | 12.80 | 13.50 | 12.80 | 13.30 | 10,463 | +0.40(+3.10%) |
Feb 14, 2022 | 13.00 | 13.30 | 12.80 | 12.90 | 7,901 | -0.30(-2.27%) |
Feb 11, 2022 | 13.10 | 14.20 | 12.90 | 13.20 | 25,753 | -0.10(-0.75%) |
Feb 10, 2022 | 13.80 | 15.50 | 13.30 | 13.30 | 72,192 | -0.40(-2.92%) |
Feb 09, 2022 | 14.00 | 14.20 | 13.30 | 13.70 | 18,856 | -0.10(-0.72%) |
Feb 08, 2022 | 13.90 | 14.10 | 13.50 | 13.80 | 10,133 | +0.10(+0.73%) |
Feb 07, 2022 | 13.70 | 14.00 | 13.50 | 13.70 | 9,913 | +0.30(+2.24%) |
Feb 04, 2022 | 12.90 | 13.40 | 12.80 | 13.40 | 8,373 | +0.60(+4.69%) |
Feb 03, 2022 | 13.00 | 12.60 | 12.80 | 11,131 | -0.20(-1.54%) | |
Feb 02, 2022 | 14.20 | 14.20 | 13.00 | 13.00 | 20,761 | -1.00(-7.14%) |
Feb 01, 2022 | 13.10 | 14.20 | 13.10 | 14.00 | 18,856 | +0.90(+6.87%) |
Jan 31, 2022 | 13.30 | 12.90 | 13.10 | 25,126 | +0.00(+0.00%) | |
Jan 28, 2022 | 12.90 | 13.40 | 12.80 | 13.10 | 22,062 | +0.30(+2.34%) |
Jan 27, 2022 | 13.80 | 14.01 | 12.60 | 12.80 | 47,572 | -1.20(-8.57%) |
Jan 26, 2022 | 14.50 | 17.20 | 13.80 | 14.00 | 504,577 | -0.50(-3.45%) |
Jan 25, 2022 | 13.80 | 14.70 | 13.80 | 14.50 | 15,785 | +0.70(+5.07%) |
Jan 24, 2022 | 14.20 | 14.40 | 12.80 | 13.80 | 41,306 | -1.00(-6.76%) |
Jan 21, 2022 | 15.40 | 16.50 | 14.60 | 14.80 | 51,722 | -1.00(-6.33%) |
Jan 20, 2022 | 15.50 | 16.40 | 15.30 | 15.80 | 14,340 | +0.30(+1.94%) |
Jan 19, 2022 | 15.50 | 15.70 | 15.12 | 15.50 | 15,928 | -0.20(-1.27%) |
Jan 18, 2022 | 16.30 | 16.40 | 15.50 | 15.70 | 21,682 | -0.90(-5.42%) |
Jan 14, 2022 | 16.60 | 0 | -0.50(-2.92%) | |||
Jan 13, 2022 | 18.50 | 18.50 | 17.10 | 17.10 | 20,150 | -1.00(-5.52%) |
Jan 12, 2022 | 18.60 | 19.20 | 17.70 | 18.10 | 25,013 | -0.50(-2.69%) |
Jan 11, 2022 | 17.80 | 20.90 | 17.60 | 18.60 | 41,304 | +0.40(+2.20%) |
Jan 10, 2022 | 19.80 | 19.90 | 17.49 | 18.20 | 64,979 | -1.90(-9.45%) |
Jan 07, 2022 | 20.30 | 21.10 | 20.30 | 20.10 | 33,369 | -0.10(-0.50%) |
Jan 06, 2022 | 20.10 | 20.65 | 19.20 | 20.20 | 50,052 | -0.10(-0.49%) |
Jan 05, 2022 | 21.00 | 21.60 | 20.20 | 20.30 | 70,050 | -1.20(-5.58%) |
Jan 04, 2022 | 22.80 | 23.10 | 21.00 | 21.50 | 98,580 | -1.90(-8.12%) |
Jan 03, 2022 | 22.60 | 24.00 | 22.10 | 23.40 | 105,132 | -0.10(-0.43%) |
Dec 31, 2021 | 24.10 | 24.60 | 23.30 | 23.50 | 104,941 | -1.00(-4.08%) |
Dec 30, 2021 | 25.20 | 25.40 | 23.45 | 24.50 | 414,194 | +0.71(+2.97%) |
Dec 29, 2021 | 23.90 | 24.20 | 22.00 | 23.79 | 264,707 | -1.11(-4.44%) |
Dec 28, 2021 | 30.60 | 30.60 | 23.90 | 24.90 | 2,532,179 | +1.60(+6.87%) |
Dec 27, 2021 | 22.90 | 23.50 | 22.00 | 23.30 | 351,124 | -4.50(-16.19%) |
Dec 23, 2021 | 24.50 | 29.50 | 24.30 | 27.80 | 501,222 | -1.40(-4.79%) |
Dec 22, 2021 | 28.90 | 34.90 | 23.10 | 29.20 | 15,252,782 | +14.40(+97.30%) |
Dec 21, 2021 | 15.60 | 15.60 | 14.10 | 14.80 | 8,627 | -0.50(-3.27%) |
Dec 20, 2021 | 15.90 | 15.90 | 13.60 | 15.30 | 8,864 | +0.00(+0.00%) |
Dec 17, 2021 | 15.00 | 15.50 | 14.80 | 15.30 | 8,909 | -0.10(-0.65%) |
Dec 16, 2021 | 15.50 | 16.00 | 14.81 | 15.40 | 6,595 | +0.00(+0.00%) |
Dec 15, 2021 | 15.10 | 15.73 | 14.70 | 15.40 | 11,464 | +0.20(+1.32%) |
Dec 14, 2021 | 15.90 | 16.30 | 15.10 | 15.20 | 12,156 | -1.10(-6.75%) |
Dec 13, 2021 | 17.40 | 17.50 | 16.30 | 16.30 | 8,257 | -1.10(-6.32%) |
Dec 10, 2021 | 17.10 | 17.80 | 16.00 | 17.40 | 4,998 | +0.10(+0.57%) |
Dec 09, 2021 | 17.50 | 17.90 | 17.20 | 17.30 | 1,743 | +0.00(+0.01%) |
Dec 08, 2021 | 16.20 | 18.00 | 16.20 | 17.30 | 11,370 | +1.30(+8.13%) |
Dec 07, 2021 | 16.20 | 16.50 | 15.60 | 16.00 | 12,453 | -0.10(-0.62%) |
Dec 06, 2021 | 16.20 | 16.80 | 16.00 | 16.10 | 4,700 | +0.00(+0.00%) |
Dec 03, 2021 | 18.00 | 18.10 | 16.10 | 16.10 | 8,453 | -1.90(-10.56%) |
Dec 02, 2021 | 16.90 | 18.30 | 16.30 | 18.00 | 11,927 | +1.40(+8.43%) |
Dec 01, 2021 | 17.40 | 17.60 | 16.50 | 16.60 | 5,082 | -0.60(-3.49%) |
Nov 30, 2021 | 17.70 | 17.87 | 16.80 | 17.20 | 12,967 | -1.06(-5.82%) |
Nov 29, 2021 | 18.50 | 18.50 | 17.22 | 18.26 | 9,662 | -0.24(-1.28%) |
Nov 26, 2021 | 18.00 | 18.50 | 17.10 | 18.50 | 6,179 | +0.10(+0.54%) |
Nov 24, 2021 | 17.40 | 18.40 | 16.64 | 18.40 | 12,930 | +0.70(+3.95%) |
Nov 23, 2021 | 18.90 | 19.37 | 17.20 | 17.70 | 12,521 | -1.30(-6.84%) |
Nov 22, 2021 | 20.50 | 20.90 | 18.60 | 19.00 | 15,585 | -1.50(-7.32%) |
Nov 19, 2021 | 21.10 | 21.30 | 20.50 | 20.50 | 3,467 | -0.60(-2.84%) |
Nov 18, 2021 | 21.40 | 21.10 | 20.80 | 21.10 | 6,742 | -0.20(-0.94%) |
Nov 17, 2021 | 21.60 | 22.00 | 21.20 | 21.30 | 6,437 | -0.30(-1.39%) |
Nov 16, 2021 | 22.20 | 22.40 | 21.60 | 21.60 | 4,967 | -0.90(-4.00%) |
Nov 15, 2021 | 22.10 | 22.70 | 22.10 | 22.50 | 10,296 | +0.60(+2.74%) |
Nov 12, 2021 | 21.80 | 22.60 | 21.50 | 21.90 | 2,417 | +0.30(+1.39%) |
Nov 11, 2021 | 22.10 | 22.94 | 21.60 | 21.60 | 4,512 | -0.70(-3.14%) |
Nov 10, 2021 | 22.40 | 22.30 | 2,373 | -0.30(-1.33%) | ||
Nov 09, 2021 | 22.50 | 24.00 | 22.20 | 22.60 | 6,195 | -0.30(-1.31%) |
Nov 08, 2021 | 24.50 | 24.60 | 22.70 | 22.90 | 11,013 | -0.80(-3.38%) |
Nov 05, 2021 | 22.70 | 25.18 | 22.70 | 23.70 | 20,602 | +0.90(+3.95%) |
Nov 04, 2021 | 23.20 | 23.70 | 22.60 | 22.80 | 3,163 | -0.70(-2.98%) |
Nov 03, 2021 | 23.00 | 24.00 | 22.30 | 23.50 | 6,718 | +0.20(+0.86%) |
Nov 02, 2021 | 22.00 | 23.50 | 22.00 | 23.30 | 5,719 | +1.30(+5.91%) |
Nov 01, 2021 | 20.60 | 22.60 | 20.80 | 22.00 | 10,716 | +1.20(+5.77%) |
Oct 29, 2021 | 20.80 | 21.71 | 20.80 | 20.80 | 4,708 | -0.30(-1.42%) |
Oct 28, 2021 | 21.30 | 21.90 | 21.10 | 21.10 | 6,202 | -0.40(-1.86%) |
Oct 27, 2021 | 21.00 | 22.10 | 21.20 | 21.50 | 4,743 | +0.30(+1.42%) |
Oct 26, 2021 | 22.00 | 21.20 | 21.20 | 5,743 | -1.40(-6.19%) | |
Oct 25, 2021 | 21.60 | 22.90 | 21.11 | 22.60 | 5,519 | +0.80(+3.67%) |
Oct 22, 2021 | 22.50 | 21.80 | 8,163 | -1.00(-4.39%) | ||
Oct 21, 2021 | 24.00 | 24.57 | 22.20 | 22.80 | 7,923 | -1.10(-4.60%) |
Oct 20, 2021 | 24.00 | 24.20 | 23.60 | 23.90 | 6,477 | -0.10(-0.42%) |
Oct 19, 2021 | 24.20 | 24.50 | 23.80 | 24.00 | 16,988 | +0.80(+3.45%) |
Oct 18, 2021 | 22.50 | 24.00 | 22.45 | 23.20 | 11,083 | +1.10(+4.98%) |
Oct 15, 2021 | 22.10 | 22.60 | 21.20 | 22.10 | 4,758 | +0.20(+0.91%) |
Oct 14, 2021 | 21.60 | 22.10 | 21.20 | 21.90 | 5,232 | +0.00(+0.00%) |
Oct 13, 2021 | 21.40 | 22.30 | 20.90 | 21.90 | 6,634 | +0.40(+1.86%) |
Oct 12, 2021 | 20.50 | 21.50 | 20.30 | 21.50 | 4,173 | +0.40(+1.90%) |
Oct 11, 2021 | 20.70 | 21.10 | 20.10 | 21.10 | 7,939 | +0.40(+1.93%) |
Oct 08, 2021 | 21.00 | 21.50 | 20.60 | 20.70 | 3,493 | -0.50(-2.36%) |
Oct 07, 2021 | 20.50 | 21.60 | 20.50 | 21.20 | 5,305 | +0.50(+2.42%) |
Oct 06, 2021 | 21.10 | 21.40 | 20.30 | 20.70 | 10,343 | -1.00(-4.61%) |
Oct 05, 2021 | 21.80 | 22.20 | 21.20 | 21.70 | 6,106 | -0.10(-0.46%) |
Oct 04, 2021 | 21.60 | 21.90 | 21.00 | 21.80 | 12,690 | +0.00(+0.00%) |
Oct 01, 2021 | 22.10 | 22.10 | 21.30 | 21.80 | 5,566 | -0.20(-0.91%) |
Sep 30, 2021 | 21.60 | 22.10 | 21.50 | 22.00 | 3,535 | +0.50(+2.33%) |
Sep 29, 2021 | 22.40 | 22.40 | 21.20 | 21.50 | 8,234 | -0.60(-2.71%) |
Sep 28, 2021 | 22.70 | 23.00 | 22.10 | 22.10 | 7,786 | -1.00(-4.33%) |
Sep 27, 2021 | 22.40 | 23.40 | 22.00 | 23.10 | 13,496 | +0.70(+3.13%) |
Sep 24, 2021 | 23.50 | 23.60 | 22.00 | 22.40 | 8,740 | -1.20(-5.08%) |
Sep 23, 2021 | 23.50 | 24.30 | 23.00 | 23.60 | 6,725 | -0.10(-0.42%) |
Sep 22, 2021 | 22.70 | 24.00 | 22.70 | 23.70 | 4,130 | +0.80(+3.49%) |
Sep 21, 2021 | 23.20 | 23.30 | 22.30 | 22.90 | 2,652 | +0.40(+1.78%) |
Sep 20, 2021 | 22.80 | 23.70 | 22.00 | 22.50 | 16,982 | -1.80(-7.41%) |
Sep 17, 2021 | 23.00 | 24.40 | 22.60 | 24.30 | 9,622 | +1.10(+4.74%) |
Sep 16, 2021 | 22.80 | 23.50 | 22.11 | 23.20 | 2,908 | +0.30(+1.31%) |
Sep 15, 2021 | 22.80 | 23.50 | 22.30 | 22.90 | 5,477 | +0.20(+0.88%) |
Sep 14, 2021 | 23.80 | 23.85 | 22.70 | 22.70 | 5,469 | -1.00(-4.22%) |
Sep 13, 2021 | 23.50 | 24.30 | 23.50 | 23.70 | 8,385 | +0.00(+0.00%) |
Sep 10, 2021 | 23.70 | 24.00 | 23.10 | 23.70 | 4,389 | +0.10(+0.42%) |
Sep 09, 2021 | 24.20 | 24.50 | 23.10 | 23.60 | 7,308 | -0.50(-2.07%) |
Sep 08, 2021 | 24.20 | 24.90 | 23.20 | 24.10 | 41,466 | -0.50(-2.03%) |
Sep 07, 2021 | 24.60 | 25.20 | 24.30 | 24.60 | 6,645 | +0.00(+0.00%) |
Sep 03, 2021 | 24.80 | 25.50 | 24.30 | 24.60 | 9,556 | -0.40(-1.60%) |
Sep 02, 2021 | 25.70 | 26.40 | 24.50 | 25.00 | 12,142 | -0.90(-3.47%) |
Sep 01, 2021 | 26.50 | 27.10 | 25.40 | 25.90 | 16,207 | -1.00(-3.72%) |
Aug 31, 2021 | 24.80 | 28.00 | 24.60 | 26.90 | 33,194 | +2.10(+8.47%) |
Aug 30, 2021 | 24.20 | 25.20 | 24.00 | 24.80 | 5,047 | +0.40(+1.64%) |
Aug 27, 2021 | 24.10 | 25.20 | 24.00 | 24.40 | 8,159 | +0.10(+0.41%) |
Aug 26, 2021 | 24.00 | 24.70 | 23.60 | 24.30 | 8,074 | +0.60(+2.53%) |
Aug 25, 2021 | 23.80 | 24.70 | 23.50 | 23.70 | 14,306 | +0.20(+0.85%) |
Aug 24, 2021 | 22.70 | 23.80 | 22.70 | 23.50 | 15,080 | +0.90(+3.98%) |
Aug 23, 2021 | 22.60 | 23.15 | 21.90 | 22.60 | 11,398 | +1.10(+5.12%) |
Aug 20, 2021 | 21.80 | 23.50 | 21.00 | 21.50 | 27,748 | -0.60(-2.71%) |
Aug 19, 2021 | 21.60 | 23.80 | 21.20 | 22.10 | 20,468 | -0.50(-2.21%) |
Aug 18, 2021 | 21.70 | 23.00 | 21.12 | 22.60 | 22,725 | +0.60(+2.73%) |
Aug 17, 2021 | 22.50 | 23.00 | 21.50 | 22.00 | 31,377 | -1.00(-4.35%) |
Aug 16, 2021 | 22.70 | 24.40 | 22.60 | 23.00 | 44,775 | +0.00(+0.00%) |
Aug 13, 2021 | 26.80 | 26.80 | 22.80 | 23.00 | 74,206 | -3.70(-13.86%) |
Aug 12, 2021 | 28.30 | 28.80 | 26.50 | 26.70 | 82,348 | -2.10(-7.29%) |
Aug 11, 2021 | 28.30 | 30.74 | 27.30 | 28.80 | 128,413 | +0.60(+2.13%) |
Aug 10, 2021 | 29.10 | 29.80 | 27.50 | 28.20 | 40,396 | -0.40(-1.40%) |
Aug 09, 2021 | 27.40 | 30.70 | 27.30 | 28.60 | 70,608 | +1.40(+5.15%) |
Aug 06, 2021 | 27.20 | 28.50 | 26.20 | 27.20 | 66,827 | -0.30(-1.09%) |
Aug 05, 2021 | 27.30 | 29.00 | 26.70 | 27.50 | 47,040 | -0.20(-0.72%) |
Aug 04, 2021 | 28.40 | 29.19 | 27.50 | 27.70 | 20,868 | -1.20(-4.15%) |
Aug 03, 2021 | 29.40 | 30.40 | 27.50 | 28.90 | 59,094 | +0.10(+0.35%) |
Aug 02, 2021 | 29.70 | 30.22 | 28.20 | 28.80 | 45,548 | -0.40(-1.37%) |
Jul 30, 2021 | 31.50 | 32.50 | 29.10 | 29.20 | 81,122 | -2.90(-9.03%) |
Jul 29, 2021 | 31.30 | 33.52 | 30.70 | 32.10 | 170,662 | -1.20(-3.60%) |
Jul 28, 2021 | 37.50 | 41.90 | 31.00 | 33.30 | 1,421,034 | -1.10(-3.20%) |
Jul 27, 2021 | 27.70 | 40.40 | 25.80 | 34.40 | 2,418,334 | +7.30(+26.94%) |
Jul 26, 2021 | 28.40 | 28.55 | 27.07 | 27.10 | 9,538 | -1.50(-5.24%) |
Jul 23, 2021 | 28.60 | 30.80 | 28.00 | 28.60 | 25,395 | -1.90(-6.23%) |
Jul 22, 2021 | 28.00 | 31.80 | 26.90 | 30.50 | 24,423 | +3.00(+10.91%) |
Jul 21, 2021 | 25.20 | 27.50 | 24.70 | 27.50 | 11,096 | +1.30(+4.96%) |
Jul 20, 2021 | 24.20 | 26.50 | 22.80 | 26.20 | 17,673 | +2.00(+8.26%) |
Jul 19, 2021 | 24.30 | 24.74 | 23.50 | 24.20 | 11,704 | -1.00(-3.97%) |
Jul 16, 2021 | 25.60 | 26.10 | 25.20 | 25.20 | 4,543 | -0.50(-1.95%) |
Jul 15, 2021 | 26.50 | 27.20 | 25.20 | 25.70 | 10,087 | -1.30(-4.81%) |
Jul 14, 2021 | 27.60 | 27.69 | 26.70 | 27.00 | 7,973 | -0.70(-2.53%) |
Jul 13, 2021 | 28.10 | 28.20 | 27.50 | 27.70 | 2,970 | -0.90(-3.15%) |
Jul 12, 2021 | 28.40 | 29.20 | 28.10 | 28.60 | 5,741 | +0.30(+1.06%) |
Jul 09, 2021 | 27.10 | 28.50 | 26.40 | 28.30 | 4,807 | +1.60(+5.99%) |
Jul 08, 2021 | 27.10 | 27.30 | 26.20 | 26.70 | 4,783 | -0.30(-1.11%) |
Jul 07, 2021 | 28.30 | 28.32 | 26.80 | 27.00 | 13,382 | -1.20(-4.26%) |
Jul 06, 2021 | 28.20 | 28.90 | 28.00 | 28.20 | 5,614 | +0.20(+0.71%) |
Jul 02, 2021 | 29.40 | 29.43 | 28.00 | 28.00 | 6,918 | -0.40(-1.41%) |
Jul 01, 2021 | 28.70 | 29.23 | 28.20 | 28.40 | 8,477 | -0.30(-1.05%) |
Jun 30, 2021 | 29.20 | 29.20 | 28.20 | 28.70 | 6,049 | -0.50(-1.71%) |
Jun 29, 2021 | 30.10 | 30.10 | 28.80 | 29.20 | 5,384 | -0.60(-2.01%) |
Jun 28, 2021 | 29.70 | 29.90 | 29.00 | 29.80 | 6,233 | +0.50(+1.71%) |
Jun 25, 2021 | 29.70 | 29.90 | 29.30 | 29.30 | 3,595 | -0.30(-1.01%) |
Jun 24, 2021 | 30.00 | 30.00 | 28.80 | 29.60 | 5,264 | -0.10(-0.34%) |
Jun 23, 2021 | 29.00 | 29.90 | 29.00 | 29.70 | 4,369 | -0.50(-1.66%) |
Jun 22, 2021 | 30.00 | 30.42 | 28.50 | 30.20 | 12,083 | +0.00(+0.00%) |
Jun 21, 2021 | 31.00 | 31.00 | 30.00 | 30.20 | 4,008 | -1.00(-3.21%) |
Jun 18, 2021 | 31.40 | 31.40 | 30.00 | 31.20 | 5,421 | +0.40(+1.30%) |
Jun 17, 2021 | 30.60 | 31.92 | 30.30 | 30.80 | 4,594 | -0.20(-0.65%) |
Jun 16, 2021 | 31.00 | 31.80 | 30.24 | 31.00 | 8,470 | -0.40(-1.27%) |
Jun 15, 2021 | 32.00 | 32.80 | 31.00 | 31.40 | 6,626 | -0.80(-2.48%) |
Jun 14, 2021 | 32.60 | 32.60 | 31.50 | 32.20 | 6,119 | +0.20(+0.63%) |
Jun 11, 2021 | 31.00 | 32.42 | 30.80 | 32.00 | 13,965 | +1.40(+4.58%) |
Jun 10, 2021 | 30.50 | 31.40 | 30.00 | 30.60 | 8,917 | +0.60(+2.00%) |
Jun 09, 2021 | 30.90 | 31.50 | 30.00 | 30.00 | 11,123 | -0.90(-2.91%) |
Jun 08, 2021 | 30.90 | 31.00 | 29.86 | 30.90 | 6,780 | +0.90(+3.00%) |
Jun 07, 2021 | 30.90 | 31.30 | 29.50 | 30.00 | 13,853 | -0.90(-2.91%) |
Jun 04, 2021 | 30.80 | 31.30 | 30.34 | 30.90 | 2,966 | +0.70(+2.32%) |
Jun 03, 2021 | 32.20 | 32.20 | 29.10 | 30.20 | 21,859 | -2.10(-6.50%) |
Jun 02, 2021 | 31.80 | 33.50 | 31.40 | 32.30 | 13,497 | +1.40(+4.53%) |
Jun 01, 2021 | 30.50 | 31.60 | 30.20 | 30.90 | 6,959 | +0.60(+1.98%) |
May 28, 2021 | 31.80 | 32.90 | 30.10 | 30.30 | 7,477 | -1.30(-4.11%) |
May 27, 2021 | 29.30 | 32.01 | 29.30 | 31.60 | 19,950 | +2.90(+10.10%) |
May 26, 2021 | 27.70 | 29.70 | 27.70 | 28.70 | 5,430 | +0.60(+2.14%) |
May 25, 2021 | 28.30 | 29.30 | 27.71 | 28.10 | 5,528 | -0.20(-0.71%) |
May 24, 2021 | 28.70 | 28.90 | 27.50 | 28.30 | 6,411 | -0.50(-1.74%) |
May 21, 2021 | 29.30 | 30.20 | 28.80 | 28.80 | 5,162 | -0.50(-1.71%) |
May 20, 2021 | 30.00 | 30.25 | 29.00 | 29.30 | 3,928 | -0.70(-2.33%) |
May 19, 2021 | 28.90 | 30.80 | 28.80 | 30.00 | 6,720 | +0.50(+1.69%) |
May 18, 2021 | 28.60 | 30.50 | 28.20 | 29.50 | 6,610 | +1.00(+3.51%) |
May 17, 2021 | 27.80 | 29.50 | 27.80 | 28.50 | 4,164 | +0.20(+0.71%) |
May 14, 2021 | 26.20 | 28.70 | 26.10 | 28.30 | 11,386 | +2.30(+8.85%) |
May 13, 2021 | 27.40 | 28.00 | 25.40 | 26.00 | 13,279 | -1.30(-4.76%) |
May 12, 2021 | 27.60 | 28.18 | 27.10 | 27.30 | 4,289 | -1.00(-3.53%) |
May 11, 2021 | 27.20 | 28.70 | 26.50 | 28.30 | 8,539 | +0.60(+2.17%) |
May 10, 2021 | 28.60 | 30.61 | 27.60 | 27.70 | 18,575 | -0.90(-3.15%) |
May 07, 2021 | 28.50 | 30.00 | 28.20 | 28.60 | 7,560 | +0.60(+2.14%) |
May 06, 2021 | 30.00 | 30.00 | 27.70 | 28.00 | 14,071 | -1.60(-5.41%) |
May 05, 2021 | 30.39 | 31.20 | 29.00 | 29.60 | 11,152 | -0.60(-1.99%) |
May 04, 2021 | 31.50 | 31.50 | 30.00 | 30.20 | 8,710 | -1.60(-5.03%) |