Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.93 | 12.49 | 11.22 | 11.85 | 85,056 | -0.17(-1.41%) |
Apr 28, 2022 | 13.09 | 13.59 | 11.82 | 12.02 | 128,683 | -1.07(-8.17%) |
Apr 27, 2022 | 14.21 | 14.44 | 13.04 | 13.09 | 62,670 | -1.14(-8.01%) |
Apr 26, 2022 | 15.67 | 15.93 | 14.13 | 14.23 | 99,078 | -1.47(-9.36%) |
Apr 25, 2022 | 15.70 | 16.33 | 15.61 | 15.70 | 101,695 | -0.21(-1.32%) |
Apr 22, 2022 | 16.15 | 16.68 | 15.66 | 15.91 | 58,737 | +0.04(+0.25%) |
Apr 21, 2022 | 16.94 | 17.17 | 15.58 | 15.87 | 62,398 | +0.10(+0.63%) |
Apr 20, 2022 | 16.82 | 17.06 | 15.57 | 15.77 | 61,043 | -0.88(-5.29%) |
Apr 19, 2022 | 16.79 | 17.33 | 16.03 | 16.65 | 88,284 | +0.38(+2.34%) |
Apr 18, 2022 | 17.20 | 17.28 | 16.03 | 16.27 | 53,598 | -0.89(-5.19%) |
Apr 14, 2022 | 17.61 | 17.82 | 16.93 | 17.16 | 29,422 | -0.60(-3.38%) |
Apr 13, 2022 | 17.63 | 18.19 | 16.97 | 17.76 | 58,428 | +0.02(+0.11%) |
Apr 12, 2022 | 18.00 | 18.56 | 17.67 | 17.74 | 48,886 | +0.11(+0.62%) |
Apr 11, 2022 | 19.45 | 19.45 | 17.62 | 17.63 | 42,084 | -2.05(-10.42%) |
Apr 08, 2022 | 19.60 | 20.20 | 19.39 | 19.68 | 34,248 | +0.23(+1.18%) |
Apr 07, 2022 | 19.31 | 19.94 | 18.71 | 19.45 | 62,890 | +0.03(+0.15%) |
Apr 06, 2022 | 19.33 | 19.47 | 18.55 | 19.42 | 66,650 | +0.08(+0.41%) |
Apr 05, 2022 | 20.40 | 20.97 | 19.08 | 19.34 | 24,075 | -1.02(-5.01%) |
Apr 04, 2022 | 19.70 | 20.61 | 19.70 | 20.36 | 22,653 | +0.91(+4.68%) |
Apr 01, 2022 | 19.75 | 20.29 | 19.22 | 19.45 | 20,983 | -0.17(-0.87%) |
Mar 31, 2022 | 20.46 | 21.70 | 19.39 | 19.62 | 54,709 | -1.15(-5.54%) |
Mar 30, 2022 | 18.99 | 22.11 | 18.73 | 20.77 | 73,528 | +1.83(+9.66%) |
Mar 29, 2022 | 19.60 | 19.84 | 18.80 | 18.94 | 80,116 | -0.06(-0.32%) |
Mar 28, 2022 | 20.19 | 20.91 | 18.89 | 19.00 | 83,884 | -1.41(-6.91%) |
Mar 25, 2022 | 21.28 | 21.28 | 20.41 | 20.41 | 16,290 | -1.27(-5.86%) |
Mar 24, 2022 | 22.00 | 22.53 | 21.21 | 21.68 | 12,961 | -0.07(-0.32%) |
Mar 23, 2022 | 21.84 | 22.60 | 21.21 | 21.75 | 24,665 | -0.64(-2.86%) |
Mar 22, 2022 | 21.98 | 23.18 | 21.98 | 22.39 | 69,219 | +0.92(+4.29%) |
Mar 21, 2022 | 22.76 | 22.86 | 21.00 | 21.47 | 80,668 | -1.70(-7.34%) |
Mar 18, 2022 | 23.49 | 23.98 | 22.91 | 23.17 | 108,847 | -0.64(-2.69%) |
Mar 17, 2022 | 22.11 | 24.46 | 22.11 | 23.81 | 91,531 | +1.72(+7.79%) |
Mar 16, 2022 | 21.51 | 22.16 | 20.91 | 22.09 | 99,119 | +0.76(+3.56%) |
Mar 15, 2022 | 20.26 | 21.69 | 20.17 | 21.33 | 39,446 | +0.83(+4.05%) |
Mar 14, 2022 | 20.47 | 22.11 | 20.01 | 20.50 | 43,908 | -0.08(-0.39%) |
Mar 11, 2022 | 21.03 | 21.99 | 20.43 | 20.58 | 36,593 | -0.49(-2.33%) |
Mar 10, 2022 | 21.50 | 21.93 | 20.61 | 21.07 | 46,297 | -0.79(-3.61%) |
Mar 09, 2022 | 20.40 | 21.94 | 19.95 | 21.86 | 57,973 | +1.77(+8.81%) |
Mar 08, 2022 | 19.54 | 21.00 | 18.86 | 20.09 | 41,379 | +0.73(+3.77%) |
Mar 07, 2022 | 19.19 | 20.02 | 18.62 | 19.36 | 53,905 | +0.52(+2.76%) |
Mar 04, 2022 | 19.16 | 19.27 | 18.40 | 18.84 | 34,912 | -0.64(-3.29%) |
Mar 03, 2022 | 20.36 | 20.82 | 18.97 | 19.48 | 64,229 | -0.66(-3.28%) |
Mar 02, 2022 | 19.38 | 20.75 | 18.65 | 20.14 | 59,329 | +0.58(+2.97%) |
Mar 01, 2022 | 19.54 | 20.77 | 19.17 | 19.56 | 70,593 | +0.07(+0.36%) |
Feb 28, 2022 | 18.76 | 20.25 | 18.50 | 19.49 | 83,332 | +0.38(+1.99%) |
Feb 25, 2022 | 18.46 | 19.42 | 17.96 | 19.11 | 81,874 | +0.75(+4.08%) |
Feb 24, 2022 | 16.72 | 18.88 | 16.64 | 18.36 | 107,450 | +0.71(+4.02%) |
Feb 23, 2022 | 18.60 | 18.60 | 17.59 | 17.65 | 45,476 | -1.06(-5.67%) |
Feb 22, 2022 | 18.13 | 19.49 | 18.09 | 18.71 | 36,170 | +0.01(+0.05%) |
Feb 18, 2022 | 18.70 | 0 | -0.37(-1.94%) | |||
Feb 17, 2022 | 19.03 | 20.16 | 19.00 | 19.07 | 63,797 | -0.64(-3.25%) |
Feb 16, 2022 | 19.35 | 20.15 | 19.02 | 19.71 | 49,910 | +0.45(+2.34%) |
Feb 15, 2022 | 19.55 | 21.10 | 18.76 | 19.26 | 114,585 | -0.14(-0.72%) |
Feb 14, 2022 | 21.00 | 21.10 | 19.19 | 19.40 | 107,333 | -0.47(-2.37%) |
Feb 11, 2022 | 23.74 | 23.74 | 19.55 | 19.87 | 140,473 | -4.41(-18.16%) |
Feb 10, 2022 | 19.54 | 26.27 | 19.54 | 24.28 | 290,455 | +3.84(+18.79%) |
Feb 09, 2022 | 20.10 | 21.17 | 20.02 | 20.44 | 79,574 | +0.42(+2.10%) |
Feb 08, 2022 | 19.01 | 20.74 | 18.85 | 20.02 | 89,656 | +1.66(+9.04%) |
Feb 07, 2022 | 20.02 | 20.51 | 18.18 | 18.36 | 84,624 | -1.36(-6.90%) |
Feb 04, 2022 | 19.22 | 20.65 | 19.00 | 19.72 | 75,373 | +0.31(+1.60%) |
Feb 03, 2022 | 20.67 | 19.29 | 19.41 | 38,399 | -1.22(-5.91%) | |
Feb 02, 2022 | 20.72 | 21.21 | 19.61 | 20.63 | 42,110 | -0.07(-0.34%) |
Feb 01, 2022 | 18.97 | 21.97 | 18.97 | 20.70 | 103,703 | +2.23(+12.07%) |
Jan 31, 2022 | 17.82 | 18.47 | 25,370 | +0.83(+4.71%) | ||
Jan 28, 2022 | 18.18 | 18.18 | 17.07 | 17.64 | 26,706 | -0.50(-2.76%) |
Jan 27, 2022 | 18.51 | 18.93 | 18.00 | 18.14 | 37,078 | -0.40(-2.16%) |
Jan 26, 2022 | 21.22 | 21.44 | 17.71 | 18.54 | 73,816 | -2.57(-12.17%) |
Jan 25, 2022 | 19.99 | 21.25 | 18.70 | 21.11 | 91,932 | +0.41(+1.98%) |
Jan 24, 2022 | 15.70 | 21.01 | 15.52 | 20.70 | 225,240 | +4.40(+26.99%) |
Jan 21, 2022 | 16.72 | 17.20 | 15.52 | 16.30 | 60,509 | -0.93(-5.40%) |
Jan 20, 2022 | 18.81 | 20.80 | 17.01 | 17.23 | 79,813 | -1.65(-8.74%) |
Jan 19, 2022 | 18.86 | 19.76 | 18.51 | 18.88 | 40,157 | +0.01(+0.05%) |
Jan 18, 2022 | 20.71 | 20.71 | 18.68 | 18.87 | 45,100 | -1.37(-6.77%) |
Jan 14, 2022 | 20.24 | 0 | +0.25(+1.25%) | |||
Jan 13, 2022 | 20.50 | 20.51 | 19.55 | 19.99 | 31,575 | -0.54(-2.63%) |
Jan 12, 2022 | 21.11 | 21.47 | 20.40 | 20.53 | 24,417 | -0.17(-0.82%) |
Jan 11, 2022 | 21.30 | 21.55 | 20.52 | 20.70 | 27,507 | -0.52(-2.45%) |
Jan 10, 2022 | 21.02 | 21.96 | 20.50 | 21.22 | 37,968 | -0.39(-1.80%) |
Jan 07, 2022 | 21.65 | 22.58 | 21.35 | 21.61 | 21,018 | -0.38(-1.73%) |
Jan 06, 2022 | 21.95 | 23.25 | 21.02 | 21.99 | 28,659 | +0.04(+0.18%) |
Jan 05, 2022 | 24.66 | 24.66 | 21.70 | 21.95 | 50,592 | -2.70(-10.95%) |
Jan 04, 2022 | 24.51 | 24.98 | 23.17 | 24.65 | 45,992 | +1.05(+4.45%) |
Jan 03, 2022 | 24.63 | 24.63 | 22.98 | 23.60 | 50,995 | -0.73(-3.00%) |
Dec 31, 2021 | 23.95 | 24.99 | 23.50 | 24.33 | 286,494 | -0.36(-1.46%) |
Dec 30, 2021 | 21.75 | 25.38 | 21.72 | 24.69 | 171,475 | +2.93(+13.47%) |
Dec 29, 2021 | 22.62 | 23.22 | 21.51 | 21.76 | 191,933 | -1.32(-5.72%) |
Dec 28, 2021 | 24.01 | 24.01 | 22.23 | 23.08 | 180,907 | -0.72(-3.03%) |
Dec 27, 2021 | 26.44 | 26.44 | 23.66 | 23.80 | 159,458 | -3.08(-11.46%) |
Dec 23, 2021 | 28.54 | 28.84 | 26.38 | 26.88 | 97,213 | -2.11(-7.28%) |
Dec 22, 2021 | 27.10 | 29.46 | 27.10 | 28.99 | 21,969 | +1.23(+4.43%) |
Dec 21, 2021 | 28.39 | 29.52 | 27.18 | 27.76 | 33,194 | -0.72(-2.53%) |
Dec 20, 2021 | 29.66 | 30.36 | 28.24 | 28.48 | 22,341 | -2.01(-6.59%) |
Dec 17, 2021 | 27.66 | 30.79 | 26.38 | 30.49 | 47,787 | +3.45(+12.76%) |
Dec 16, 2021 | 27.31 | 29.59 | 26.44 | 27.04 | 39,602 | +0.68(+2.58%) |
Dec 15, 2021 | 26.12 | 27.27 | 24.53 | 26.36 | 45,431 | +0.17(+0.65%) |
Dec 14, 2021 | 28.42 | 28.66 | 26.11 | 26.19 | 48,018 | -2.81(-9.69%) |
Dec 13, 2021 | 30.63 | 31.38 | 28.14 | 29.00 | 43,244 | -1.62(-5.29%) |
Dec 10, 2021 | 31.02 | 33.80 | 29.50 | 30.62 | 33,800 | -0.63(-2.02%) |
Dec 09, 2021 | 35.68 | 36.00 | 31.00 | 31.25 | 172,316 | -3.39(-9.79%) |
Dec 08, 2021 | 33.93 | 36.27 | 33.51 | 34.64 | 38,827 | +0.71(+2.09%) |
Dec 07, 2021 | 32.79 | 34.67 | 32.48 | 33.93 | 45,860 | +1.82(+5.67%) |
Dec 06, 2021 | 33.33 | 33.33 | 30.77 | 32.11 | 35,616 | -1.75(-5.17%) |
Dec 03, 2021 | 29.81 | 35.53 | 27.71 | 33.86 | 77,672 | +4.48(+15.25%) |
Dec 02, 2021 | 30.27 | 30.67 | 29.38 | 29.38 | 19,362 | -1.06(-3.48%) |
Dec 01, 2021 | 32.38 | 32.38 | 30.29 | 30.44 | 25,154 | -0.99(-3.15%) |
Nov 30, 2021 | 31.28 | 32.16 | 31.05 | 31.43 | 17,782 | -0.40(-1.26%) |
Nov 29, 2021 | 33.95 | 33.95 | 31.63 | 31.83 | 16,041 | -1.27(-3.84%) |
Nov 26, 2021 | 33.80 | 34.92 | 33.03 | 33.10 | 10,731 | -1.59(-4.58%) |
Nov 24, 2021 | 33.44 | 34.69 | 32.60 | 34.69 | 17,235 | +2.35(+7.27%) |
Nov 23, 2021 | 33.44 | 34.02 | 31.72 | 32.34 | 28,867 | -1.21(-3.61%) |
Nov 22, 2021 | 34.75 | 34.93 | 33.51 | 33.55 | 45,164 | -1.29(-3.70%) |
Nov 19, 2021 | 34.75 | 35.96 | 34.75 | 34.84 | 12,197 | -0.26(-0.74%) |
Nov 18, 2021 | 37.00 | 35.43 | 34.91 | 35.10 | 23,244 | -1.82(-4.93%) |
Nov 17, 2021 | 35.47 | 37.88 | 35.30 | 36.92 | 19,025 | +1.70(+4.83%) |
Nov 16, 2021 | 34.61 | 35.43 | 34.55 | 35.22 | 22,276 | +0.11(+0.31%) |
Nov 15, 2021 | 36.10 | 36.10 | 35.05 | 35.11 | 23,545 | -0.48(-1.35%) |
Nov 12, 2021 | 36.63 | 36.63 | 35.10 | 35.59 | 29,308 | -0.50(-1.39%) |
Nov 11, 2021 | 37.25 | 37.25 | 36.00 | 36.09 | 22,890 | -0.56(-1.53%) |
Nov 10, 2021 | 37.11 | 36.65 | 14,390 | -0.56(-1.50%) | ||
Nov 09, 2021 | 37.88 | 37.88 | 36.91 | 37.21 | 10,957 | -0.88(-2.31%) |
Nov 08, 2021 | 37.86 | 38.23 | 37.03 | 38.09 | 17,546 | +0.61(+1.63%) |
Nov 05, 2021 | 37.31 | 37.49 | 36.19 | 37.48 | 18,258 | +0.31(+0.83%) |
Nov 04, 2021 | 36.74 | 37.47 | 35.88 | 37.17 | 21,799 | +0.52(+1.42%) |
Nov 03, 2021 | 36.64 | 37.00 | 36.07 | 36.65 | 17,261 | -0.33(-0.89%) |
Nov 02, 2021 | 36.80 | 37.49 | 36.24 | 36.98 | 20,195 | +0.27(+0.74%) |
Nov 01, 2021 | 35.29 | 36.80 | 35.01 | 36.71 | 20,648 | +1.35(+3.82%) |
Oct 29, 2021 | 35.84 | 36.00 | 35.24 | 35.36 | 18,709 | -0.15(-0.42%) |
Oct 28, 2021 | 34.75 | 36.35 | 34.24 | 35.51 | 16,252 | +0.75(+2.16%) |
Oct 27, 2021 | 34.82 | 35.41 | 34.26 | 34.76 | 16,228 | -0.39(-1.11%) |
Oct 26, 2021 | 34.20 | 35.43 | 35.15 | 29,649 | +0.70(+2.03%) | |
Oct 25, 2021 | 35.00 | 35.00 | 33.60 | 34.45 | 38,161 | -1.00(-2.82%) |
Oct 22, 2021 | 35.58 | 35.90 | 34.37 | 35.45 | 25,293 | -0.11(-0.31%) |
Oct 21, 2021 | 35.78 | 36.97 | 35.01 | 35.56 | 29,719 | -0.53(-1.47%) |
Oct 20, 2021 | 37.53 | 37.53 | 35.82 | 36.09 | 44,775 | -1.10(-2.96%) |
Oct 19, 2021 | 37.10 | 37.51 | 36.77 | 37.19 | 13,154 | +0.04(+0.11%) |
Oct 18, 2021 | 38.21 | 38.49 | 36.73 | 37.15 | 30,849 | -0.81(-2.13%) |
Oct 15, 2021 | 39.11 | 39.35 | 37.96 | 37.96 | 19,090 | -0.38(-0.99%) |
Oct 14, 2021 | 39.64 | 39.74 | 37.80 | 38.34 | 24,946 | -1.09(-2.76%) |
Oct 13, 2021 | 38.88 | 39.84 | 38.01 | 39.43 | 33,576 | +0.50(+1.28%) |
Oct 12, 2021 | 37.33 | 40.25 | 37.33 | 38.93 | 37,330 | +1.49(+3.98%) |
Oct 11, 2021 | 36.94 | 38.15 | 36.94 | 37.44 | 13,246 | +0.15(+0.40%) |
Oct 08, 2021 | 37.72 | 38.39 | 37.26 | 37.29 | 17,394 | -0.66(-1.74%) |
Oct 07, 2021 | 37.48 | 38.00 | 37.21 | 37.95 | 15,220 | +1.11(+3.01%) |
Oct 06, 2021 | 36.92 | 37.51 | 36.48 | 36.84 | 31,129 | -0.92(-2.44%) |
Oct 05, 2021 | 36.70 | 38.15 | 36.27 | 37.76 | 48,262 | +1.00(+2.72%) |
Oct 04, 2021 | 38.18 | 38.37 | 36.23 | 36.76 | 49,218 | -1.84(-4.77%) |
Oct 01, 2021 | 39.24 | 39.32 | 37.31 | 38.60 | 43,419 | -0.47(-1.20%) |
Sep 30, 2021 | 38.96 | 39.58 | 37.50 | 39.07 | 269,349 | -0.05(-0.13%) |
Sep 29, 2021 | 38.93 | 40.05 | 36.54 | 39.12 | 89,872 | +0.19(+0.49%) |
Sep 28, 2021 | 40.96 | 40.96 | 38.50 | 38.93 | 64,828 | -1.68(-4.14%) |
Sep 27, 2021 | 41.30 | 41.40 | 40.40 | 40.61 | 48,030 | -0.79(-1.91%) |
Sep 24, 2021 | 44.52 | 44.55 | 41.30 | 41.40 | 69,034 | -3.76(-8.33%) |
Sep 23, 2021 | 44.36 | 45.23 | 44.10 | 45.16 | 18,623 | +1.47(+3.36%) |
Sep 22, 2021 | 43.24 | 44.45 | 42.80 | 43.69 | 27,877 | +1.01(+2.37%) |
Sep 21, 2021 | 42.17 | 43.25 | 41.34 | 42.68 | 24,666 | +0.28(+0.66%) |
Sep 20, 2021 | 41.27 | 43.95 | 41.13 | 42.40 | 37,763 | +0.31(+0.74%) |
Sep 17, 2021 | 42.74 | 43.89 | 42.09 | 42.09 | 61,678 | -0.52(-1.22%) |
Sep 16, 2021 | 41.51 | 44.57 | 41.03 | 42.61 | 18,395 | +0.79(+1.89%) |
Sep 15, 2021 | 43.43 | 45.14 | 41.75 | 41.82 | 39,992 | -1.75(-4.02%) |
Sep 14, 2021 | 45.20 | 45.95 | 43.21 | 43.57 | 21,688 | -1.98(-4.35%) |
Sep 13, 2021 | 46.00 | 47.48 | 44.21 | 45.55 | 40,162 | -0.56(-1.21%) |
Sep 10, 2021 | 46.52 | 46.82 | 45.36 | 46.11 | 22,967 | +0.31(+0.68%) |
Sep 09, 2021 | 42.99 | 46.43 | 42.99 | 45.80 | 41,795 | +1.92(+4.38%) |
Sep 08, 2021 | 47.00 | 47.99 | 42.01 | 43.88 | 32,848 | -0.92(-2.05%) |
Sep 07, 2021 | 44.04 | 48.50 | 44.04 | 44.80 | 131,234 | +0.85(+1.93%) |
Sep 03, 2021 | 43.81 | 44.61 | 43.18 | 43.95 | 21,272 | -0.53(-1.19%) |
Sep 02, 2021 | 44.00 | 45.43 | 43.19 | 44.48 | 52,125 | +0.73(+1.67%) |
Sep 01, 2021 | 42.00 | 45.27 | 41.20 | 43.75 | 125,565 | +3.73(+9.32%) |
Aug 31, 2021 | 40.10 | 40.51 | 39.23 | 40.02 | 25,147 | +0.43(+1.09%) |
Aug 30, 2021 | 39.92 | 40.15 | 39.13 | 39.59 | 29,187 | -0.39(-0.98%) |
Aug 27, 2021 | 40.75 | 41.97 | 39.51 | 39.98 | 33,734 | -0.36(-0.89%) |
Aug 26, 2021 | 40.06 | 40.74 | 39.50 | 40.34 | 19,018 | +0.38(+0.95%) |
Aug 25, 2021 | 41.10 | 41.10 | 39.80 | 39.96 | 11,197 | -1.14(-2.77%) |
Aug 24, 2021 | 39.85 | 41.39 | 39.34 | 41.10 | 31,220 | +1.25(+3.14%) |
Aug 23, 2021 | 39.38 | 39.92 | 38.96 | 39.85 | 14,135 | +1.03(+2.65%) |
Aug 20, 2021 | 38.31 | 39.70 | 38.07 | 38.82 | 21,240 | +0.17(+0.44%) |
Aug 19, 2021 | 39.00 | 39.99 | 38.34 | 38.65 | 31,213 | -0.74(-1.88%) |
Aug 18, 2021 | 40.66 | 41.75 | 39.03 | 39.39 | 16,224 | -1.75(-4.25%) |
Aug 17, 2021 | 40.53 | 41.77 | 39.19 | 41.14 | 41,773 | +0.42(+1.03%) |
Aug 16, 2021 | 40.49 | 41.49 | 39.70 | 40.72 | 23,989 | +0.22(+0.54%) |
Aug 13, 2021 | 40.68 | 40.99 | 40.23 | 40.50 | 12,065 | -0.50(-1.22%) |
Aug 12, 2021 | 40.90 | 42.16 | 40.59 | 41.00 | 14,971 | -0.26(-0.63%) |
Aug 11, 2021 | 41.55 | 41.80 | 40.34 | 41.26 | 15,689 | -0.69(-1.64%) |
Aug 10, 2021 | 41.18 | 42.00 | 40.61 | 41.95 | 19,729 | +0.98(+2.39%) |
Aug 09, 2021 | 39.93 | 41.25 | 38.62 | 40.97 | 31,737 | +1.13(+2.84%) |
Aug 06, 2021 | 40.13 | 40.13 | 39.10 | 39.84 | 20,620 | +0.24(+0.61%) |
Aug 05, 2021 | 39.41 | 40.37 | 38.79 | 39.60 | 24,265 | +0.75(+1.93%) |
Aug 04, 2021 | 39.77 | 40.35 | 38.50 | 38.85 | 33,558 | -1.14(-2.85%) |
Aug 03, 2021 | 40.38 | 41.01 | 38.96 | 39.99 | 41,623 | -0.07(-0.17%) |
Aug 02, 2021 | 39.47 | 42.17 | 39.23 | 40.06 | 46,376 | +0.59(+1.49%) |
Jul 30, 2021 | 39.00 | 41.28 | 38.50 | 39.47 | 44,227 | -0.06(-0.15%) |
Jul 29, 2021 | 41.75 | 41.75 | 39.25 | 39.53 | 39,737 | -1.76(-4.26%) |
Jul 28, 2021 | 41.27 | 42.20 | 40.88 | 41.29 | 30,729 | +0.33(+0.81%) |
Jul 27, 2021 | 40.95 | 41.84 | 39.50 | 40.96 | 51,710 | -0.05(-0.12%) |
Jul 26, 2021 | 42.23 | 43.32 | 40.55 | 41.01 | 48,756 | -0.73(-1.75%) |
Jul 23, 2021 | 44.41 | 45.23 | 41.66 | 41.74 | 42,540 | -1.70(-3.91%) |
Jul 22, 2021 | 44.99 | 45.56 | 43.22 | 43.44 | 40,143 | -1.39(-3.10%) |
Jul 21, 2021 | 43.50 | 46.19 | 41.28 | 44.83 | 81,123 | +1.13(+2.59%) |
Jul 20, 2021 | 40.98 | 43.71 | 40.50 | 43.70 | 72,193 | +2.55(+6.20%) |
Jul 19, 2021 | 40.05 | 41.28 | 39.00 | 41.15 | 56,130 | +0.06(+0.15%) |
Jul 16, 2021 | 41.87 | 43.27 | 41.01 | 41.09 | 47,436 | -0.83(-1.98%) |
Jul 15, 2021 | 41.70 | 42.40 | 39.77 | 41.92 | 60,370 | -0.08(-0.19%) |
Jul 14, 2021 | 44.02 | 44.02 | 40.84 | 42.00 | 57,965 | -2.14(-4.85%) |
Jul 13, 2021 | 45.12 | 45.12 | 42.57 | 44.14 | 40,158 | -1.19(-2.63%) |
Jul 12, 2021 | 44.63 | 45.98 | 43.89 | 45.33 | 44,169 | +0.97(+2.19%) |
Jul 09, 2021 | 40.90 | 44.91 | 40.83 | 44.36 | 68,629 | +3.15(+7.64%) |
Jul 08, 2021 | 40.76 | 41.31 | 39.20 | 41.21 | 73,913 | -1.07(-2.53%) |
Jul 07, 2021 | 42.98 | 42.98 | 41.00 | 42.28 | 88,601 | -0.53(-1.24%) |
Jul 06, 2021 | 42.58 | 42.97 | 41.45 | 42.81 | 42,225 | -0.29(-0.67%) |
Jul 02, 2021 | 44.55 | 44.55 | 42.13 | 43.10 | 51,422 | -0.82(-1.87%) |
Jul 01, 2021 | 44.61 | 46.16 | 43.38 | 43.92 | 79,382 | -1.02(-2.27%) |
Jun 30, 2021 | 48.07 | 48.96 | 44.05 | 44.94 | 504,255 | -2.36(-4.99%) |
Jun 29, 2021 | 44.53 | 48.14 | 44.26 | 47.30 | 196,374 | +2.78(+6.24%) |
Jun 28, 2021 | 44.00 | 47.00 | 42.75 | 44.52 | 206,086 | +0.72(+1.64%) |
Jun 25, 2021 | 44.48 | 46.39 | 43.21 | 43.80 | 675,747 | +0.09(+0.21%) |
Jun 24, 2021 | 38.35 | 45.00 | 38.35 | 43.71 | 406,188 | +5.09(+13.18%) |
Jun 23, 2021 | 38.61 | 39.31 | 37.82 | 38.62 | 56,357 | +0.21(+0.55%) |
Jun 22, 2021 | 37.18 | 38.44 | 36.68 | 38.41 | 57,595 | +1.47(+3.98%) |
Jun 21, 2021 | 36.95 | 37.92 | 36.57 | 36.94 | 55,200 | +0.17(+0.46%) |
Jun 18, 2021 | 40.41 | 40.64 | 36.68 | 36.77 | 159,253 | -3.22(-8.05%) |
Jun 17, 2021 | 41.01 | 41.29 | 39.88 | 39.99 | 59,344 | -1.14(-2.77%) |
Jun 16, 2021 | 40.07 | 41.45 | 39.20 | 41.13 | 88,245 | +1.40(+3.52%) |
Jun 15, 2021 | 41.00 | 41.00 | 39.13 | 39.73 | 86,150 | -1.77(-4.27%) |
Jun 14, 2021 | 39.14 | 42.15 | 39.06 | 41.50 | 162,537 | +2.54(+6.52%) |
Jun 11, 2021 | 39.46 | 40.40 | 38.65 | 38.96 | 93,550 | -0.48(-1.22%) |
Jun 10, 2021 | 39.00 | 39.72 | 37.61 | 39.44 | 82,455 | +0.45(+1.15%) |
Jun 09, 2021 | 36.91 | 39.49 | 36.91 | 38.99 | 142,503 | +2.08(+5.64%) |
Jun 08, 2021 | 37.72 | 38.76 | 36.41 | 36.91 | 160,236 | -0.96(-2.53%) |
Jun 07, 2021 | 39.84 | 40.32 | 36.85 | 37.87 | 258,268 | -1.19(-3.05%) |
Jun 04, 2021 | 38.99 | 40.90 | 38.00 | 39.06 | 104,782 | +1.04(+2.74%) |
Jun 03, 2021 | 37.84 | 39.51 | 36.51 | 38.02 | 119,361 | -1.62(-4.09%) |
Jun 02, 2021 | 40.90 | 41.38 | 37.35 | 39.64 | 265,615 | -2.14(-5.12%) |
Jun 01, 2021 | 37.62 | 41.78 | 37.55 | 41.78 | 378,314 | +4.70(+12.68%) |
May 28, 2021 | 33.94 | 39.00 | 33.56 | 37.08 | 262,504 | +3.13(+9.22%) |
May 27, 2021 | 33.61 | 34.00 | 32.95 | 33.95 | 88,393 | +0.22(+0.65%) |
May 26, 2021 | 33.80 | 34.50 | 32.86 | 33.73 | 70,733 | -0.03(-0.09%) |
May 25, 2021 | 34.81 | 35.37 | 33.14 | 33.76 | 58,776 | -0.68(-1.97%) |
May 24, 2021 | 32.19 | 34.93 | 32.11 | 34.44 | 89,563 | +1.19(+3.58%) |
May 21, 2021 | 33.07 | 33.40 | 32.40 | 33.25 | 58,992 | +0.78(+2.40%) |
May 20, 2021 | 32.60 | 33.45 | 32.00 | 32.47 | 59,494 | +0.27(+0.84%) |
May 19, 2021 | 31.01 | 33.00 | 30.67 | 32.20 | 63,209 | +0.65(+2.06%) |
May 18, 2021 | 32.56 | 33.18 | 31.54 | 31.55 | 97,081 | -1.34(-4.07%) |
May 17, 2021 | 32.89 | 33.10 | 32.03 | 32.89 | 41,677 | -0.06(-0.18%) |
May 14, 2021 | 31.89 | 33.20 | 31.89 | 32.95 | 33,796 | +1.17(+3.68%) |
May 13, 2021 | 32.05 | 32.48 | 30.20 | 31.78 | 81,739 | +0.20(+0.63%) |
May 12, 2021 | 31.21 | 32.99 | 31.21 | 31.58 | 101,009 | -0.72(-2.23%) |
May 11, 2021 | 29.80 | 33.00 | 29.07 | 32.30 | 68,957 | +1.06(+3.39%) |
May 10, 2021 | 33.80 | 34.16 | 31.05 | 31.24 | 90,250 | -2.55(-7.55%) |
May 07, 2021 | 34.01 | 35.25 | 33.20 | 33.79 | 59,519 | -0.12(-0.35%) |
May 06, 2021 | 35.07 | 35.10 | 32.66 | 33.91 | 108,658 | -1.99(-5.54%) |
May 05, 2021 | 34.83 | 36.32 | 34.12 | 35.90 | 127,852 | +1.81(+5.31%) |
May 04, 2021 | 35.23 | 35.49 | 33.36 | 34.09 | 118,630 | -1.42(-4.00%) |