Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.00 | 11.78 | 10.20 | 10.47 | 15,159 | -0.41(-3.79%) |
Apr 28, 2022 | 10.80 | 11.00 | 10.40 | 10.88 | 11,057 | +0.18(+1.68%) |
Apr 27, 2022 | 11.00 | 11.31 | 10.32 | 10.70 | 8,944 | -0.25(-2.28%) |
Apr 26, 2022 | 12.00 | 12.20 | 10.50 | 10.95 | 21,385 | -1.07(-8.90%) |
Apr 25, 2022 | 13.60 | 13.76 | 11.72 | 12.02 | 23,919 | -0.78(-6.09%) |
Apr 22, 2022 | 12.95 | 13.00 | 12.26 | 12.80 | 9,819 | -0.23(-1.77%) |
Apr 21, 2022 | 13.00 | 15.24 | 12.60 | 13.03 | 60,952 | +0.58(+4.63%) |
Apr 20, 2022 | 12.60 | 13.40 | 12.10 | 12.45 | 11,152 | +0.34(+2.81%) |
Apr 19, 2022 | 13.00 | 13.11 | 12.06 | 12.11 | 22,777 | -1.00(-7.63%) |
Apr 18, 2022 | 14.20 | 14.20 | 13.03 | 13.11 | 40,324 | -2.08(-13.71%) |
Apr 14, 2022 | 13.90 | 15.20 | 13.60 | 15.20 | 14,816 | +1.28(+9.21%) |
Apr 13, 2022 | 14.00 | 14.40 | 13.61 | 13.92 | 6,015 | +0.06(+0.46%) |
Apr 12, 2022 | 13.80 | 14.00 | 13.49 | 13.85 | 16,536 | +0.02(+0.14%) |
Apr 11, 2022 | 14.02 | 14.42 | 13.70 | 13.83 | 13,893 | -0.67(-4.61%) |
Apr 08, 2022 | 14.81 | 15.26 | 14.43 | 14.50 | 9,938 | -0.30(-2.03%) |
Apr 07, 2022 | 15.02 | 15.59 | 14.80 | 14.80 | 13,647 | -0.60(-3.90%) |
Apr 06, 2022 | 15.96 | 15.96 | 15.35 | 15.40 | 8,009 | -0.45(-2.83%) |
Apr 05, 2022 | 15.60 | 15.96 | 15.40 | 15.85 | 6,992 | +0.25(+1.60%) |
Apr 04, 2022 | 15.05 | 15.98 | 14.90 | 15.60 | 16,738 | +0.55(+3.63%) |
Apr 01, 2022 | 14.80 | 15.60 | 14.80 | 15.05 | 6,609 | +0.05(+0.33%) |
Mar 31, 2022 | 15.40 | 15.72 | 14.84 | 15.00 | 12,930 | -0.60(-3.83%) |
Mar 30, 2022 | 16.60 | 16.60 | 15.20 | 15.60 | 26,876 | -1.40(-8.24%) |
Mar 29, 2022 | 15.60 | 17.56 | 15.56 | 17.00 | 32,242 | +1.64(+10.68%) |
Mar 28, 2022 | 15.00 | 15.60 | 15.00 | 15.36 | 9,964 | +0.12(+0.77%) |
Mar 25, 2022 | 15.80 | 15.80 | 15.00 | 15.24 | 7,328 | -0.16(-1.03%) |
Mar 24, 2022 | 15.80 | 15.94 | 15.30 | 15.40 | 11,462 | -0.24(-1.51%) |
Mar 23, 2022 | 15.84 | 16.16 | 15.02 | 15.64 | 12,116 | -0.12(-0.79%) |
Mar 22, 2022 | 15.80 | 16.80 | 15.00 | 15.76 | 21,767 | +0.16(+1.03%) |
Mar 21, 2022 | 17.00 | 17.00 | 15.26 | 15.60 | 22,822 | +1.15(+7.97%) |
Mar 18, 2022 | 17.80 | 17.90 | 14.45 | 14.45 | 32,817 | -3.20(-18.13%) |
Mar 17, 2022 | 17.00 | 17.90 | 16.60 | 17.65 | 10,575 | +0.64(+3.79%) |
Mar 16, 2022 | 16.40 | 17.28 | 16.40 | 17.00 | 8,902 | +0.59(+3.62%) |
Mar 15, 2022 | 16.56 | 17.02 | 16.41 | 16.41 | 5,514 | -0.15(-0.88%) |
Mar 14, 2022 | 18.20 | 18.40 | 16.56 | 16.56 | 12,799 | -0.74(-4.30%) |
Mar 11, 2022 | 17.00 | 17.30 | 16.40 | 17.30 | 7,904 | +0.34(+2.02%) |
Mar 10, 2022 | 17.00 | 17.20 | 16.70 | 16.96 | 7,776 | -0.04(-0.25%) |
Mar 09, 2022 | 15.20 | 17.87 | 15.13 | 17.00 | 31,168 | +1.87(+12.37%) |
Mar 08, 2022 | 15.00 | 16.00 | 14.44 | 15.13 | 11,991 | +0.13(+0.85%) |
Mar 07, 2022 | 14.60 | 15.20 | 14.60 | 15.00 | 12,484 | +0.00(+0.00%) |
Mar 04, 2022 | 15.60 | 15.60 | 14.60 | 15.00 | 18,521 | -0.70(-4.46%) |
Mar 03, 2022 | 16.40 | 16.73 | 15.43 | 15.70 | 14,872 | -0.50(-3.09%) |
Mar 02, 2022 | 16.20 | 16.80 | 15.73 | 16.20 | 8,215 | -0.07(-0.42%) |
Mar 01, 2022 | 16.24 | 16.60 | 16.11 | 16.27 | 9,353 | -0.13(-0.80%) |
Feb 28, 2022 | 16.20 | 16.74 | 16.20 | 16.40 | 4,712 | +0.00(+0.00%) |
Feb 25, 2022 | 16.80 | 16.50 | 16.20 | 16.40 | 4,229 | +0.37(+2.28%) |
Feb 24, 2022 | 15.20 | 16.56 | 15.04 | 16.03 | 19,489 | -0.47(-2.84%) |
Feb 23, 2022 | 17.20 | 17.40 | 16.40 | 16.50 | 7,598 | -0.85(-4.92%) |
Feb 22, 2022 | 17.20 | 17.60 | 16.82 | 17.36 | 8,623 | +0.36(+2.09%) |
Feb 18, 2022 | 17.00 | 0 | -0.84(-4.71%) | |||
Feb 17, 2022 | 18.88 | 19.00 | 17.84 | 17.84 | 5,819 | -1.04(-5.51%) |
Feb 16, 2022 | 18.40 | 19.00 | 18.00 | 18.88 | 7,834 | +0.64(+3.50%) |
Feb 15, 2022 | 18.20 | 18.60 | 17.99 | 18.24 | 6,456 | +0.36(+2.02%) |
Feb 14, 2022 | 18.54 | 18.76 | 17.80 | 17.88 | 6,017 | -0.66(-3.56%) |
Feb 11, 2022 | 18.00 | 18.68 | 18.00 | 18.54 | 13,454 | +0.34(+1.87%) |
Feb 10, 2022 | 18.40 | 18.68 | 18.00 | 18.20 | 13,531 | +0.20(+1.11%) |
Feb 09, 2022 | 18.20 | 18.40 | 17.72 | 18.00 | 10,255 | +0.00(+0.00%) |
Feb 08, 2022 | 17.60 | 18.00 | 17.04 | 18.00 | 6,887 | +0.35(+1.97%) |
Feb 07, 2022 | 18.08 | 18.08 | 16.81 | 17.65 | 11,945 | -0.23(-1.28%) |
Feb 04, 2022 | 17.80 | 18.99 | 17.60 | 17.88 | 6,432 | +0.09(+0.52%) |
Feb 03, 2022 | 18.20 | 17.64 | 17.79 | 13,034 | -0.88(-4.71%) | |
Feb 02, 2022 | 19.40 | 19.40 | 18.00 | 18.67 | 6,322 | -0.33(-1.75%) |
Feb 01, 2022 | 17.80 | 19.40 | 17.44 | 19.00 | 16,063 | +1.40(+7.97%) |
Jan 31, 2022 | 16.60 | 17.60 | 16,488 | +1.09(+6.63%) | ||
Jan 28, 2022 | 16.60 | 16.80 | 15.80 | 16.50 | 16,174 | +0.11(+0.67%) |
Jan 27, 2022 | 17.40 | 17.40 | 16.20 | 16.39 | 15,977 | -0.71(-4.15%) |
Jan 26, 2022 | 17.20 | 17.40 | 16.50 | 17.10 | 14,326 | +0.10(+0.58%) |
Jan 25, 2022 | 17.40 | 17.40 | 16.67 | 17.01 | 11,339 | -0.79(-4.46%) |
Jan 24, 2022 | 16.60 | 17.80 | 15.60 | 17.80 | 27,211 | +0.39(+2.26%) |
Jan 21, 2022 | 18.60 | 19.00 | 17.20 | 17.41 | 38,427 | -1.39(-7.41%) |
Jan 20, 2022 | 19.20 | 19.60 | 18.80 | 18.80 | 11,768 | -0.50(-2.59%) |
Jan 19, 2022 | 19.80 | 20.00 | 18.80 | 19.30 | 16,426 | -0.34(-1.73%) |
Jan 18, 2022 | 20.00 | 20.40 | 19.30 | 19.64 | 13,837 | +0.04(+0.21%) |
Jan 14, 2022 | 19.60 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 21.00 | 21.11 | 19.77 | 20.00 | 24,774 | -0.20(-1.00%) |
Jan 12, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 29,259 | -0.80(-3.81%) |
Jan 11, 2022 | 20.20 | 21.20 | 20.20 | 21.00 | 22,164 | +0.80(+3.96%) |
Jan 10, 2022 | 19.60 | 20.40 | 19.22 | 20.20 | 17,575 | +0.57(+2.92%) |
Jan 07, 2022 | 20.00 | 20.40 | 19.60 | 19.63 | 19,901 | -0.37(-1.87%) |
Jan 06, 2022 | 20.40 | 20.50 | 19.61 | 20.00 | 23,249 | -0.20(-0.99%) |
Jan 05, 2022 | 22.40 | 22.60 | 20.20 | 20.20 | 26,193 | -2.00(-9.01%) |
Jan 04, 2022 | 22.40 | 24.20 | 21.80 | 22.20 | 46,787 | +0.60(+2.78%) |
Jan 03, 2022 | 20.00 | 21.80 | 20.00 | 21.60 | 24,841 | +1.60(+8.00%) |
Dec 31, 2021 | 20.40 | 20.80 | 19.93 | 20.00 | 34,949 | -0.60(-2.91%) |
Dec 30, 2021 | 19.80 | 21.20 | 19.71 | 20.60 | 29,284 | +0.69(+3.47%) |
Dec 29, 2021 | 20.40 | 20.57 | 19.64 | 19.91 | 34,892 | -0.69(-3.35%) |
Dec 28, 2021 | 21.80 | 22.00 | 20.40 | 20.60 | 29,528 | -1.60(-7.21%) |
Dec 27, 2021 | 22.60 | 22.80 | 22.20 | 22.20 | 31,726 | -0.20(-0.89%) |
Dec 23, 2021 | 22.00 | 22.80 | 22.00 | 22.40 | 23,909 | +0.40(+1.82%) |
Dec 22, 2021 | 23.00 | 23.00 | 21.80 | 22.00 | 31,947 | -0.40(-1.79%) |
Dec 21, 2021 | 20.80 | 22.60 | 19.10 | 22.40 | 299,316 | +1.40(+6.67%) |
Dec 20, 2021 | 21.00 | 21.60 | 20.40 | 21.00 | 68,092 | -0.60(-2.78%) |
Dec 17, 2021 | 22.00 | 22.60 | 21.20 | 21.60 | 97,517 | -0.40(-1.82%) |
Dec 16, 2021 | 24.20 | 25.00 | 22.00 | 22.00 | 282,302 | -2.40(-9.84%) |
Dec 15, 2021 | 25.00 | 25.60 | 23.40 | 24.40 | 86,281 | -0.80(-3.17%) |
Dec 14, 2021 | 26.00 | 26.60 | 24.80 | 25.20 | 40,278 | +0.00(+0.00%) |
Dec 13, 2021 | 26.00 | 26.60 | 24.00 | 25.20 | 61,943 | -1.00(-3.82%) |
Dec 10, 2021 | 27.60 | 28.00 | 25.80 | 26.20 | 33,212 | -0.80(-2.96%) |
Dec 09, 2021 | 29.20 | 29.20 | 26.80 | 27.00 | 43,720 | -2.00(-6.90%) |
Dec 08, 2021 | 28.80 | 29.40 | 28.00 | 29.00 | 15,605 | +0.80(+2.84%) |
Dec 07, 2021 | 28.00 | 29.20 | 28.00 | 28.20 | 25,135 | +0.60(+2.17%) |
Dec 06, 2021 | 27.60 | 28.20 | 26.40 | 27.60 | 22,612 | +0.00(+0.00%) |
Dec 03, 2021 | 30.00 | 30.20 | 27.20 | 27.60 | 53,613 | -2.30(-7.69%) |
Dec 02, 2021 | 29.60 | 30.20 | 29.20 | 29.90 | 18,396 | +0.30(+1.01%) |
Dec 01, 2021 | 31.80 | 31.80 | 29.60 | 29.60 | 30,078 | -2.60(-8.07%) |
Nov 30, 2021 | 31.20 | 32.60 | 30.72 | 32.20 | 33,339 | +1.40(+4.55%) |
Nov 29, 2021 | 32.20 | 32.20 | 30.40 | 30.80 | 23,553 | -0.80(-2.53%) |
Nov 26, 2021 | 31.20 | 32.00 | 30.80 | 31.60 | 21,351 | -1.40(-4.24%) |
Nov 24, 2021 | 32.60 | 34.00 | 32.20 | 33.00 | 29,027 | -0.40(-1.20%) |
Nov 23, 2021 | 30.00 | 33.60 | 30.00 | 33.40 | 54,386 | +3.20(+10.60%) |
Nov 22, 2021 | 30.80 | 31.55 | 29.60 | 30.20 | 37,015 | -0.60(-1.95%) |
Nov 19, 2021 | 31.00 | 31.60 | 29.80 | 30.80 | 49,071 | +2.00(+6.94%) |
Nov 18, 2021 | 32.00 | 32.00 | 28.60 | 28.80 | 70,385 | -3.20(-10.00%) |
Nov 17, 2021 | 33.00 | 33.32 | 31.80 | 32.00 | 51,295 | -1.00(-3.03%) |
Nov 16, 2021 | 34.40 | 34.40 | 33.00 | 33.00 | 46,791 | -1.40(-4.07%) |
Nov 15, 2021 | 34.20 | 34.80 | 34.00 | 34.40 | 30,920 | +0.00(+0.00%) |
Nov 12, 2021 | 34.60 | 35.00 | 33.00 | 34.40 | 71,589 | +0.40(+1.18%) |
Nov 11, 2021 | 33.80 | 34.40 | 33.40 | 34.00 | 50,488 | +0.00(+0.00%) |
Nov 10, 2021 | 34.20 | 34.00 | 40,508 | +0.20(+0.59%) | ||
Nov 09, 2021 | 33.80 | 34.20 | 32.60 | 33.80 | 54,669 | +0.00(+0.00%) |
Nov 08, 2021 | 34.40 | 34.80 | 33.40 | 33.80 | 45,154 | -0.20(-0.59%) |
Nov 05, 2021 | 35.20 | 35.40 | 34.00 | 34.00 | 57,279 | -1.40(-3.95%) |
Nov 04, 2021 | 36.40 | 36.54 | 34.70 | 35.40 | 48,640 | -1.00(-2.75%) |
Nov 03, 2021 | 35.80 | 37.20 | 35.60 | 36.40 | 38,529 | +0.40(+1.11%) |
Nov 02, 2021 | 36.40 | 36.40 | 35.20 | 36.00 | 35,384 | -0.40(-1.10%) |
Nov 01, 2021 | 36.00 | 37.00 | 35.58 | 36.40 | 37,412 | +0.60(+1.68%) |
Oct 29, 2021 | 36.40 | 36.60 | 35.40 | 35.80 | 36,885 | -0.80(-2.19%) |
Oct 28, 2021 | 36.40 | 37.20 | 36.20 | 36.60 | 34,143 | +0.00(+0.00%) |
Oct 27, 2021 | 38.00 | 38.20 | 36.20 | 36.60 | 29,009 | -0.80(-2.14%) |
Oct 26, 2021 | 37.20 | 37.40 | 37,515 | +0.20(+0.54%) | ||
Oct 25, 2021 | 37.00 | 37.63 | 36.00 | 37.20 | 95,336 | -0.60(-1.59%) |
Oct 22, 2021 | 38.00 | 38.40 | 37.00 | 37.80 | 84,450 | -0.60(-1.56%) |
Oct 21, 2021 | 39.60 | 40.60 | 38.20 | 38.40 | 81,293 | -0.40(-1.03%) |
Oct 20, 2021 | 39.80 | 40.00 | 38.60 | 38.80 | 57,719 | -1.20(-3.00%) |
Oct 19, 2021 | 40.60 | 41.00 | 39.60 | 40.00 | 50,687 | -1.00(-2.44%) |
Oct 18, 2021 | 40.00 | 41.10 | 38.59 | 41.00 | 67,836 | +0.40(+0.99%) |
Oct 15, 2021 | 41.40 | 41.40 | 39.60 | 40.60 | 62,070 | -1.00(-2.40%) |
Oct 14, 2021 | 41.20 | 42.00 | 39.60 | 41.60 | 175,864 | +0.60(+1.46%) |
Oct 13, 2021 | 43.20 | 43.76 | 41.00 | 41.00 | 81,892 | -2.20(-5.09%) |
Oct 12, 2021 | 43.40 | 44.80 | 43.00 | 43.20 | 78,009 | -0.40(-0.92%) |
Oct 11, 2021 | 42.60 | 45.00 | 42.40 | 43.60 | 88,536 | +1.00(+2.35%) |
Oct 08, 2021 | 44.00 | 44.20 | 40.40 | 42.60 | 193,076 | -1.40(-3.18%) |
Oct 07, 2021 | 44.80 | 48.20 | 43.20 | 44.00 | 129,436 | +1.20(+2.80%) |
Oct 06, 2021 | 45.60 | 46.00 | 42.00 | 42.80 | 250,305 | -4.80(-10.08%) |
Oct 05, 2021 | 57.40 | 58.16 | 47.20 | 47.60 | 365,323 | -11.20(-19.05%) |
Oct 04, 2021 | 69.40 | 71.00 | 56.00 | 58.80 | 3,099,067 | +3.60(+6.52%) |
Oct 01, 2021 | 56.80 | 56.84 | 54.80 | 55.20 | 31,262 | -2.40(-4.17%) |
Sep 30, 2021 | 55.80 | 58.40 | 54.60 | 57.60 | 43,242 | +2.00(+3.60%) |
Sep 29, 2021 | 59.80 | 59.80 | 54.80 | 55.60 | 81,870 | -3.80(-6.40%) |
Sep 28, 2021 | 59.60 | 60.20 | 58.60 | 59.40 | 33,309 | -0.80(-1.33%) |
Sep 27, 2021 | 60.40 | 61.80 | 58.78 | 60.20 | 51,184 | -0.80(-1.31%) |
Sep 24, 2021 | 61.20 | 62.40 | 60.10 | 61.00 | 29,565 | -1.20(-1.93%) |
Sep 23, 2021 | 62.20 | 62.70 | 60.43 | 62.20 | 42,063 | -0.80(-1.27%) |
Sep 22, 2021 | 64.00 | 64.00 | 60.80 | 63.00 | 40,541 | -1.00(-1.56%) |
Sep 21, 2021 | 62.00 | 65.60 | 59.00 | 64.00 | 78,852 | +1.60(+2.56%) |
Sep 20, 2021 | 62.40 | 63.40 | 60.60 | 62.40 | 62,272 | -3.00(-4.59%) |
Sep 17, 2021 | 64.00 | 65.40 | 61.60 | 65.40 | 65,182 | +1.80(+2.83%) |
Sep 16, 2021 | 63.60 | 65.20 | 60.70 | 63.60 | 68,098 | +0.80(+1.27%) |
Sep 15, 2021 | 59.20 | 63.40 | 59.27 | 62.80 | 65,355 | +3.40(+5.72%) |
Sep 14, 2021 | 59.60 | 63.00 | 59.40 | 59.40 | 53,993 | -0.60(-1.00%) |
Sep 13, 2021 | 64.40 | 65.00 | 57.70 | 60.00 | 157,505 | -5.00(-7.69%) |
Sep 10, 2021 | 68.00 | 68.40 | 63.80 | 65.00 | 89,734 | -3.40(-4.97%) |
Sep 09, 2021 | 70.00 | 71.00 | 68.00 | 68.40 | 56,401 | -2.00(-2.84%) |
Sep 08, 2021 | 70.80 | 71.20 | 61.60 | 70.40 | 136,028 | +0.60(+0.86%) |
Sep 07, 2021 | 69.60 | 72.40 | 68.60 | 69.80 | 96,297 | -1.80(-2.51%) |
Sep 03, 2021 | 70.00 | 74.40 | 67.80 | 71.60 | 136,128 | +0.80(+1.13%) |
Sep 02, 2021 | 61.40 | 73.20 | 61.00 | 70.80 | 210,624 | +8.60(+13.83%) |
Sep 01, 2021 | 60.60 | 64.10 | 60.60 | 62.20 | 60,138 | -1.80(-2.81%) |
Aug 31, 2021 | 59.00 | 65.60 | 57.00 | 64.00 | 152,665 | +4.80(+8.11%) |
Aug 30, 2021 | 60.00 | 61.00 | 58.90 | 59.20 | 68,164 | -2.40(-3.90%) |
Aug 27, 2021 | 61.80 | 62.80 | 58.60 | 61.60 | 90,617 | -0.80(-1.28%) |
Aug 26, 2021 | 57.80 | 64.00 | 57.00 | 62.40 | 190,445 | +5.60(+9.86%) |
Aug 25, 2021 | 59.00 | 59.40 | 56.40 | 56.80 | 75,683 | -1.60(-2.74%) |
Aug 24, 2021 | 56.20 | 60.00 | 54.60 | 58.40 | 170,073 | +0.80(+1.39%) |
Aug 23, 2021 | 53.40 | 61.00 | 51.99 | 57.60 | 233,002 | +5.20(+9.92%) |
Aug 20, 2021 | 50.00 | 53.00 | 49.20 | 52.40 | 58,134 | +2.60(+5.22%) |
Aug 19, 2021 | 49.60 | 51.00 | 49.00 | 49.80 | 48,305 | +0.00(+0.00%) |
Aug 18, 2021 | 50.80 | 51.20 | 48.20 | 49.80 | 83,471 | +0.80(+1.63%) |
Aug 17, 2021 | 52.00 | 52.00 | 48.00 | 49.00 | 75,116 | -2.80(-5.41%) |
Aug 16, 2021 | 54.00 | 55.60 | 51.40 | 51.80 | 151,739 | +0.00(+0.00%) |
Aug 13, 2021 | 51.00 | 52.10 | 50.20 | 51.80 | 26,923 | +1.00(+1.97%) |
Aug 12, 2021 | 52.20 | 54.20 | 50.80 | 50.80 | 43,972 | -4.00(-7.30%) |
Aug 11, 2021 | 52.20 | 55.40 | 50.60 | 54.80 | 45,188 | +3.20(+6.20%) |
Aug 10, 2021 | 51.00 | 51.80 | 49.80 | 51.60 | 36,684 | +0.20(+0.39%) |
Aug 09, 2021 | 48.80 | 51.80 | 48.40 | 51.40 | 32,346 | +3.00(+6.20%) |
Aug 06, 2021 | 49.00 | 49.80 | 48.06 | 48.40 | 18,411 | -1.00(-2.02%) |
Aug 05, 2021 | 46.80 | 50.00 | 46.80 | 49.40 | 21,514 | +2.20(+4.66%) |
Aug 04, 2021 | 47.60 | 48.60 | 46.72 | 47.20 | 26,561 | -0.80(-1.67%) |
Aug 03, 2021 | 53.60 | 54.12 | 48.00 | 48.00 | 75,417 | -4.40(-8.40%) |
Aug 02, 2021 | 50.00 | 52.60 | 49.40 | 52.40 | 34,870 | +1.80(+3.56%) |
Jul 30, 2021 | 50.00 | 53.00 | 48.20 | 50.60 | 82,531 | -3.00(-5.60%) |
Jul 29, 2021 | 45.00 | 54.60 | 44.40 | 53.60 | 338,997 | +8.60(+19.11%) |
Jul 28, 2021 | 44.00 | 45.00 | 43.60 | 45.00 | 10,167 | +1.00(+2.27%) |
Jul 27, 2021 | 44.20 | 44.60 | 43.00 | 44.00 | 18,270 | -0.40(-0.90%) |
Jul 26, 2021 | 44.60 | 45.40 | 44.20 | 44.40 | 11,838 | -0.20(-0.45%) |
Jul 23, 2021 | 44.80 | 46.02 | 44.20 | 44.60 | 25,387 | -1.20(-2.62%) |
Jul 22, 2021 | 46.80 | 47.80 | 45.00 | 45.80 | 22,951 | -1.40(-2.97%) |
Jul 21, 2021 | 45.60 | 47.60 | 45.20 | 47.20 | 23,151 | +1.20(+2.61%) |
Jul 20, 2021 | 44.20 | 46.00 | 43.40 | 46.00 | 20,276 | +1.60(+3.60%) |
Jul 19, 2021 | 42.60 | 44.70 | 42.40 | 44.40 | 16,426 | +0.80(+1.83%) |
Jul 16, 2021 | 45.60 | 45.60 | 43.40 | 43.60 | 12,281 | -1.80(-3.96%) |
Jul 15, 2021 | 44.00 | 45.40 | 43.00 | 45.40 | 18,406 | +0.60(+1.34%) |
Jul 14, 2021 | 45.60 | 45.60 | 44.20 | 44.80 | 13,200 | -1.20(-2.61%) |
Jul 13, 2021 | 45.20 | 47.00 | 45.00 | 46.00 | 17,202 | +0.60(+1.32%) |
Jul 12, 2021 | 46.60 | 46.60 | 45.40 | 45.40 | 11,923 | -1.20(-2.58%) |
Jul 09, 2021 | 43.80 | 46.60 | 43.80 | 46.60 | 17,530 | +2.00(+4.48%) |
Jul 08, 2021 | 43.20 | 44.93 | 43.00 | 44.60 | 24,006 | -1.00(-2.19%) |
Jul 07, 2021 | 45.60 | 46.40 | 44.80 | 45.60 | 66,315 | -0.40(-0.87%) |
Jul 06, 2021 | 46.20 | 46.60 | 45.10 | 46.00 | 18,232 | +0.00(+0.00%) |
Jul 02, 2021 | 47.00 | 47.00 | 45.00 | 46.00 | 16,181 | -1.00(-2.13%) |
Jul 01, 2021 | 45.60 | 47.00 | 45.29 | 47.00 | 22,574 | +1.60(+3.52%) |
Jun 30, 2021 | 47.80 | 48.40 | 45.00 | 45.40 | 48,489 | -1.80(-3.81%) |
Jun 29, 2021 | 48.00 | 48.40 | 46.60 | 47.20 | 35,052 | -0.80(-1.67%) |
Jun 28, 2021 | 47.60 | 48.60 | 47.20 | 48.00 | 36,152 | +0.60(+1.27%) |
Jun 25, 2021 | 46.20 | 47.87 | 45.20 | 47.40 | 39,339 | +1.40(+3.04%) |
Jun 24, 2021 | 46.80 | 47.00 | 45.40 | 46.00 | 26,087 | -1.20(-2.54%) |
Jun 23, 2021 | 44.20 | 47.20 | 44.20 | 47.20 | 30,782 | +3.00(+6.79%) |
Jun 22, 2021 | 43.60 | 44.20 | 42.40 | 44.20 | 30,788 | +0.40(+0.91%) |
Jun 21, 2021 | 45.00 | 45.80 | 43.30 | 43.80 | 32,277 | -0.80(-1.79%) |
Jun 18, 2021 | 47.00 | 47.80 | 44.60 | 44.60 | 57,549 | -3.40(-7.08%) |
Jun 17, 2021 | 45.60 | 49.60 | 45.60 | 48.00 | 64,210 | +1.60(+3.45%) |
Jun 16, 2021 | 45.80 | 47.50 | 45.00 | 46.40 | 74,654 | -1.00(-2.11%) |
Jun 15, 2021 | 48.80 | 49.28 | 44.20 | 47.40 | 413,358 | +4.80(+11.27%) |
Jun 14, 2021 | 43.00 | 44.20 | 42.40 | 42.60 | 110,793 | -0.80(-1.84%) |
Jun 11, 2021 | 43.60 | 44.20 | 43.00 | 43.40 | 32,059 | -0.40(-0.91%) |
Jun 10, 2021 | 46.00 | 46.00 | 43.60 | 43.80 | 26,977 | -2.00(-4.37%) |
Jun 09, 2021 | 44.80 | 46.40 | 44.40 | 45.80 | 35,015 | +1.00(+2.23%) |
Jun 08, 2021 | 45.60 | 46.00 | 43.60 | 44.80 | 26,949 | +0.00(+0.00%) |
Jun 07, 2021 | 42.40 | 45.54 | 41.93 | 44.80 | 51,398 | +3.40(+8.21%) |
Jun 04, 2021 | 41.80 | 43.40 | 40.80 | 41.40 | 50,449 | +0.20(+0.49%) |
Jun 03, 2021 | 41.00 | 42.40 | 40.80 | 41.20 | 30,191 | -1.00(-2.37%) |
Jun 02, 2021 | 42.20 | 43.20 | 41.30 | 42.20 | 33,741 | -0.40(-0.94%) |
Jun 01, 2021 | 44.00 | 44.00 | 41.80 | 42.60 | 28,255 | -1.20(-2.74%) |
May 28, 2021 | 43.00 | 44.00 | 42.90 | 43.80 | 16,657 | +0.80(+1.86%) |
May 27, 2021 | 42.60 | 44.20 | 41.40 | 43.00 | 35,632 | +0.60(+1.42%) |
May 26, 2021 | 41.20 | 43.00 | 40.90 | 42.40 | 28,617 | +0.80(+1.92%) |
May 25, 2021 | 40.40 | 41.60 | 40.40 | 41.60 | 18,025 | +1.20(+2.97%) |
May 24, 2021 | 41.40 | 42.20 | 40.20 | 40.40 | 24,075 | -1.00(-2.42%) |
May 21, 2021 | 41.00 | 42.60 | 40.40 | 41.40 | 23,349 | +1.00(+2.48%) |
May 20, 2021 | 40.60 | 41.60 | 39.62 | 40.40 | 23,529 | -0.40(-0.98%) |
May 19, 2021 | 39.00 | 41.20 | 38.60 | 40.80 | 33,632 | +1.20(+3.03%) |
May 18, 2021 | 39.00 | 42.00 | 38.40 | 39.60 | 49,636 | +0.60(+1.54%) |
May 17, 2021 | 40.60 | 40.60 | 38.60 | 39.00 | 48,338 | -1.00(-2.50%) |
May 14, 2021 | 40.60 | 41.20 | 39.60 | 40.00 | 49,809 | +0.20(+0.50%) |
May 13, 2021 | 38.60 | 44.00 | 38.40 | 39.80 | 121,859 | -5.20(-11.56%) |
May 12, 2021 | 45.40 | 48.40 | 44.60 | 45.00 | 40,732 | -0.40(-0.88%) |
May 11, 2021 | 42.80 | 45.96 | 42.40 | 45.40 | 38,045 | +0.80(+1.79%) |
May 10, 2021 | 46.20 | 46.20 | 42.75 | 44.60 | 66,211 | -1.60(-3.46%) |
May 07, 2021 | 44.60 | 46.80 | 44.60 | 46.20 | 33,983 | +1.40(+3.13%) |
May 06, 2021 | 48.40 | 48.40 | 44.20 | 44.80 | 56,973 | -3.60(-7.44%) |
May 05, 2021 | 47.20 | 48.40 | 45.40 | 48.40 | 43,108 | +1.20(+2.54%) |
May 04, 2021 | 45.80 | 47.60 | 44.20 | 47.20 | 52,783 | +0.00(+0.00%) |