Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.80 | 13.80 | 12.95 | 13.66 | 3,136 | +0.46(+3.50%) |
Apr 28, 2022 | 13.60 | 13.60 | 12.40 | 13.20 | 2,822 | +0.80(+6.47%) |
Apr 27, 2022 | 12.60 | 13.15 | 12.22 | 12.40 | 1,866 | -0.30(-2.38%) |
Apr 26, 2022 | 13.60 | 13.60 | 12.60 | 12.70 | 2,071 | -0.90(-6.59%) |
Apr 25, 2022 | 12.70 | 13.97 | 12.60 | 13.60 | 1,604 | +0.79(+6.14%) |
Apr 22, 2022 | 12.84 | 12.95 | 12.61 | 12.81 | 1,906 | -0.01(-0.06%) |
Apr 21, 2022 | 14.00 | 14.00 | 12.80 | 12.82 | 1,145 | -0.69(-5.12%) |
Apr 20, 2022 | 13.94 | 13.94 | 13.42 | 13.51 | 1,052 | -0.29(-2.10%) |
Apr 19, 2022 | 13.80 | 14.00 | 13.32 | 13.80 | 4,626 | +0.04(+0.29%) |
Apr 18, 2022 | 13.76 | 13.76 | 13.04 | 13.76 | 1,759 | +0.23(+1.71%) |
Apr 14, 2022 | 13.76 | 13.76 | 13.20 | 13.53 | 997 | -0.23(-1.67%) |
Apr 13, 2022 | 13.19 | 14.00 | 13.00 | 13.76 | 8,101 | +1.02(+7.97%) |
Apr 12, 2022 | 13.00 | 13.32 | 12.74 | 12.74 | 5,437 | -0.15(-1.15%) |
Apr 11, 2022 | 13.58 | 13.60 | 12.80 | 12.89 | 7,164 | -0.69(-5.07%) |
Apr 08, 2022 | 13.60 | 14.37 | 13.56 | 13.58 | 3,390 | -0.11(-0.77%) |
Apr 07, 2022 | 14.00 | 14.20 | 13.40 | 13.68 | 2,085 | -0.32(-2.29%) |
Apr 06, 2022 | 14.78 | 14.78 | 13.62 | 14.00 | 2,094 | -0.27(-1.91%) |
Apr 05, 2022 | 14.73 | 15.00 | 14.20 | 14.28 | 3,290 | -0.61(-4.08%) |
Apr 04, 2022 | 15.00 | 15.80 | 14.20 | 14.88 | 16,317 | +0.68(+4.82%) |
Apr 01, 2022 | 14.80 | 15.00 | 14.06 | 14.20 | 3,243 | -0.40(-2.74%) |
Mar 31, 2022 | 15.40 | 15.66 | 14.60 | 14.60 | 4,944 | -0.20(-1.35%) |
Mar 30, 2022 | 15.29 | 15.29 | 14.60 | 14.80 | 10,592 | -0.60(-3.90%) |
Mar 29, 2022 | 15.09 | 16.00 | 15.09 | 15.40 | 11,268 | +0.01(+0.04%) |
Mar 28, 2022 | 14.60 | 16.00 | 14.60 | 15.39 | 11,768 | +0.79(+5.44%) |
Mar 25, 2022 | 15.20 | 15.56 | 14.21 | 14.60 | 5,361 | -0.56(-3.69%) |
Mar 24, 2022 | 15.50 | 15.56 | 14.82 | 15.16 | 7,089 | -0.09(-0.62%) |
Mar 23, 2022 | 16.60 | 16.78 | 14.92 | 15.25 | 20,572 | -1.38(-8.32%) |
Mar 22, 2022 | 15.84 | 21.20 | 15.00 | 16.64 | 279,182 | +2.24(+15.54%) |
Mar 21, 2022 | 14.80 | 15.40 | 14.20 | 14.40 | 6,900 | -0.42(-2.85%) |
Mar 18, 2022 | 14.40 | 15.00 | 14.33 | 14.82 | 4,652 | +0.42(+2.92%) |
Mar 17, 2022 | 13.60 | 14.40 | 13.20 | 14.40 | 3,615 | +0.74(+5.43%) |
Mar 16, 2022 | 13.60 | 13.85 | 12.86 | 13.66 | 6,777 | +0.38(+2.86%) |
Mar 15, 2022 | 13.40 | 14.22 | 12.61 | 13.28 | 8,522 | -0.56(-4.06%) |
Mar 14, 2022 | 14.74 | 14.80 | 13.82 | 13.84 | 5,420 | -0.92(-6.24%) |
Mar 11, 2022 | 17.80 | 18.00 | 13.56 | 14.76 | 34,654 | -4.03(-21.45%) |
Mar 10, 2022 | 15.52 | 23.00 | 15.02 | 18.80 | 151,718 | +2.80(+17.47%) |
Mar 09, 2022 | 14.20 | 16.00 | 14.20 | 16.00 | 6,679 | +1.60(+11.11%) |
Mar 08, 2022 | 14.40 | 14.40 | 13.51 | 14.40 | 5,702 | +0.00(+0.00%) |
Mar 07, 2022 | 14.40 | 14.60 | 14.30 | 14.40 | 1,594 | -0.32(-2.17%) |
Mar 04, 2022 | 15.40 | 15.53 | 14.71 | 14.72 | 2,208 | -0.68(-4.42%) |
Mar 03, 2022 | 15.40 | 15.40 | 15.00 | 15.40 | 515 | +0.33(+2.18%) |
Mar 02, 2022 | 15.40 | 15.74 | 14.30 | 15.07 | 5,611 | -0.03(-0.19%) |
Mar 01, 2022 | 15.40 | 15.40 | 14.30 | 15.10 | 2,684 | -0.20(-1.31%) |
Feb 28, 2022 | 15.07 | 15.80 | 15.07 | 15.30 | 1,262 | +0.05(+0.30%) |
Feb 25, 2022 | 15.40 | 15.60 | 14.80 | 15.25 | 3,782 | +0.27(+1.83%) |
Feb 24, 2022 | 15.00 | 15.20 | 14.20 | 14.98 | 6,159 | -0.42(-2.73%) |
Feb 23, 2022 | 16.05 | 16.05 | 14.80 | 15.40 | 1,713 | -0.60(-3.75%) |
Feb 22, 2022 | 16.40 | 16.40 | 14.64 | 16.00 | 4,408 | -0.36(-2.20%) |
Feb 18, 2022 | 16.36 | 0 | -0.02(-0.11%) | |||
Feb 17, 2022 | 16.56 | 16.64 | 16.00 | 16.38 | 1,151 | -0.11(-0.64%) |
Feb 16, 2022 | 17.60 | 17.60 | 16.00 | 16.48 | 4,378 | -0.79(-4.55%) |
Feb 15, 2022 | 16.40 | 17.62 | 16.40 | 17.27 | 4,993 | +0.89(+5.46%) |
Feb 14, 2022 | 18.30 | 18.30 | 16.20 | 16.38 | 14,867 | -1.91(-10.43%) |
Feb 11, 2022 | 19.40 | 19.41 | 18.00 | 18.28 | 6,384 | -1.05(-5.43%) |
Feb 10, 2022 | 19.40 | 19.53 | 19.00 | 19.33 | 1,180 | +0.23(+1.20%) |
Feb 09, 2022 | 19.00 | 19.63 | 18.96 | 19.10 | 1,215 | +0.36(+1.90%) |
Feb 08, 2022 | 18.60 | 19.30 | 18.00 | 18.75 | 3,472 | -0.05(-0.28%) |
Feb 07, 2022 | 18.40 | 18.80 | 18.01 | 18.80 | 994 | +0.40(+2.16%) |
Feb 04, 2022 | 18.60 | 18.60 | 17.80 | 18.40 | 2,472 | +0.34(+1.88%) |
Feb 03, 2022 | 18.24 | 18.00 | 18.06 | 1,286 | -0.42(-2.29%) | |
Feb 02, 2022 | 18.80 | 19.00 | 17.80 | 18.48 | 2,628 | -0.25(-1.32%) |
Feb 01, 2022 | 19.00 | 19.20 | 18.60 | 18.73 | 3,193 | -0.27(-1.41%) |
Jan 31, 2022 | 17.80 | 19.06 | 17.80 | 19.00 | 1,320 | +1.20(+6.74%) |
Jan 28, 2022 | 17.27 | 17.81 | 16.80 | 17.80 | 3,107 | +0.20(+1.14%) |
Jan 27, 2022 | 18.60 | 18.68 | 17.20 | 17.60 | 4,260 | -1.00(-5.37%) |
Jan 26, 2022 | 18.20 | 19.80 | 18.00 | 18.60 | 7,358 | +1.09(+6.24%) |
Jan 25, 2022 | 18.40 | 18.40 | 17.51 | 17.51 | 7,399 | +0.31(+1.78%) |
Jan 24, 2022 | 17.80 | 17.80 | 15.67 | 17.20 | 7,461 | -0.80(-4.44%) |
Jan 21, 2022 | 19.27 | 19.27 | 18.00 | 18.00 | 9,967 | -1.27(-6.59%) |
Jan 20, 2022 | 19.60 | 20.00 | 19.04 | 19.27 | 3,630 | -0.50(-2.54%) |
Jan 19, 2022 | 19.00 | 19.80 | 18.64 | 19.77 | 3,227 | +0.63(+3.30%) |
Jan 18, 2022 | 19.60 | 19.86 | 19.11 | 19.14 | 1,469 | -0.66(-3.31%) |
Jan 14, 2022 | 19.80 | 0 | -0.40(-2.00%) | |||
Jan 13, 2022 | 20.20 | 20.40 | 19.60 | 20.20 | 3,724 | +0.20(+1.00%) |
Jan 12, 2022 | 19.80 | 20.20 | 19.40 | 20.00 | 2,867 | +0.38(+1.94%) |
Jan 11, 2022 | 19.00 | 19.80 | 18.53 | 19.62 | 1,326 | +0.22(+1.12%) |
Jan 10, 2022 | 20.01 | 20.01 | 19.00 | 19.40 | 5,086 | -1.00(-4.89%) |
Jan 07, 2022 | 20.40 | 20.40 | 19.90 | 20.40 | 1,968 | -0.20(-0.97%) |
Jan 06, 2022 | 19.80 | 20.60 | 19.43 | 20.60 | 5,581 | +0.40(+1.98%) |
Jan 05, 2022 | 20.40 | 20.70 | 20.06 | 20.20 | 5,306 | -0.20(-0.98%) |
Jan 04, 2022 | 20.40 | 20.80 | 20.20 | 20.40 | 2,821 | -0.20(-0.97%) |
Jan 03, 2022 | 19.60 | 21.60 | 19.54 | 20.60 | 8,710 | +1.02(+5.23%) |
Dec 31, 2021 | 20.20 | 20.20 | 19.42 | 19.58 | 6,913 | -0.42(-2.12%) |
Dec 30, 2021 | 19.52 | 20.40 | 18.79 | 20.00 | 7,139 | +1.24(+6.59%) |
Dec 29, 2021 | 20.20 | 20.80 | 18.76 | 18.76 | 9,051 | -1.82(-8.82%) |
Dec 28, 2021 | 20.20 | 21.20 | 20.20 | 20.58 | 11,500 | -0.02(-0.10%) |
Dec 27, 2021 | 20.40 | 21.20 | 20.40 | 20.60 | 7,024 | -0.40(-1.90%) |
Dec 23, 2021 | 20.80 | 21.40 | 20.00 | 21.00 | 7,214 | +0.00(+0.00%) |
Dec 22, 2021 | 20.80 | 21.80 | 20.80 | 21.00 | 11,118 | +0.40(+1.94%) |
Dec 21, 2021 | 20.40 | 20.80 | 19.80 | 20.60 | 5,455 | -0.20(-0.96%) |
Dec 20, 2021 | 20.60 | 20.80 | 20.00 | 20.80 | 2,506 | -0.20(-0.95%) |
Dec 17, 2021 | 20.60 | 21.00 | 20.40 | 21.00 | 2,247 | +0.00(+0.00%) |
Dec 16, 2021 | 21.00 | 21.40 | 20.60 | 21.00 | 4,783 | +0.20(+0.96%) |
Dec 15, 2021 | 21.00 | 21.40 | 20.40 | 20.80 | 10,163 | -1.00(-4.59%) |
Dec 14, 2021 | 21.00 | 21.80 | 20.40 | 21.80 | 4,171 | +0.60(+2.83%) |
Dec 13, 2021 | 21.60 | 21.80 | 20.60 | 21.20 | 2,590 | +0.00(+0.00%) |
Dec 10, 2021 | 21.80 | 22.20 | 21.20 | 21.20 | 5,403 | -0.60(-2.75%) |
Dec 09, 2021 | 20.80 | 23.20 | 20.60 | 21.80 | 22,063 | +1.20(+5.83%) |
Dec 08, 2021 | 20.20 | 21.20 | 20.20 | 20.60 | 8,967 | +0.40(+1.98%) |
Dec 07, 2021 | 20.80 | 21.40 | 19.95 | 20.20 | 11,849 | -0.40(-1.93%) |
Dec 06, 2021 | 20.80 | 21.40 | 20.20 | 20.60 | 5,823 | -0.40(-1.91%) |
Dec 03, 2021 | 22.40 | 22.40 | 19.80 | 21.00 | 23,706 | -1.40(-6.25%) |
Dec 02, 2021 | 23.60 | 24.00 | 22.20 | 22.40 | 10,679 | -1.40(-5.88%) |
Dec 01, 2021 | 24.80 | 25.40 | 23.80 | 23.80 | 6,208 | -1.00(-4.03%) |
Nov 30, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 5,743 | -0.20(-0.80%) |
Nov 29, 2021 | 26.00 | 26.20 | 25.00 | 25.00 | 5,528 | -1.00(-3.85%) |
Nov 26, 2021 | 26.60 | 26.77 | 25.60 | 26.00 | 5,252 | -0.60(-2.26%) |
Nov 24, 2021 | 26.00 | 27.00 | 25.60 | 26.60 | 8,422 | +0.60(+2.31%) |
Nov 23, 2021 | 27.00 | 27.00 | 26.00 | 26.00 | 7,079 | -1.00(-3.70%) |
Nov 22, 2021 | 28.20 | 28.20 | 26.40 | 27.00 | 11,745 | -0.60(-2.17%) |
Nov 19, 2021 | 28.60 | 28.80 | 27.20 | 27.60 | 7,355 | -0.60(-2.13%) |
Nov 18, 2021 | 30.40 | 29.10 | 28.20 | 28.20 | 17,831 | -1.80(-6.00%) |
Nov 17, 2021 | 30.60 | 31.16 | 30.00 | 30.00 | 9,022 | -1.00(-3.23%) |
Nov 16, 2021 | 31.40 | 31.40 | 30.00 | 31.00 | 4,017 | -0.40(-1.27%) |
Nov 15, 2021 | 31.20 | 31.60 | 31.00 | 31.40 | 2,021 | -0.20(-0.63%) |
Nov 12, 2021 | 31.40 | 31.60 | 30.52 | 31.60 | 2,263 | +0.00(+0.00%) |
Nov 11, 2021 | 30.40 | 32.40 | 30.40 | 31.60 | 5,964 | +0.60(+1.94%) |
Nov 10, 2021 | 32.00 | 31.00 | 31.00 | 10,222 | -2.00(-6.06%) | |
Nov 09, 2021 | 33.00 | 33.26 | 31.42 | 33.00 | 3,680 | +0.40(+1.23%) |
Nov 08, 2021 | 31.00 | 33.70 | 31.00 | 32.60 | 14,020 | +1.00(+3.16%) |
Nov 05, 2021 | 30.40 | 32.20 | 30.00 | 31.60 | 7,518 | +0.80(+2.60%) |
Nov 04, 2021 | 30.20 | 31.20 | 30.20 | 30.80 | 3,598 | +0.60(+1.99%) |
Nov 03, 2021 | 30.40 | 31.20 | 30.01 | 30.20 | 6,043 | -0.20(-0.66%) |
Nov 02, 2021 | 30.00 | 30.40 | 30.00 | 30.40 | 3,401 | +0.00(+0.00%) |
Nov 01, 2021 | 29.40 | 30.70 | 29.20 | 30.40 | 7,321 | +1.00(+3.40%) |
Oct 29, 2021 | 29.80 | 30.40 | 29.40 | 29.40 | 5,456 | -0.20(-0.68%) |
Oct 28, 2021 | 30.00 | 31.60 | 29.20 | 29.60 | 12,503 | -1.00(-3.27%) |
Oct 27, 2021 | 29.60 | 31.80 | 28.80 | 30.60 | 62,321 | +1.00(+3.38%) |
Oct 26, 2021 | 28.60 | 29.60 | 240,707 | +0.40(+1.37%) | ||
Oct 25, 2021 | 29.60 | 29.80 | 28.60 | 29.20 | 5,103 | -0.42(-1.43%) |
Oct 22, 2021 | 29.80 | 30.60 | 29.60 | 29.62 | 1,592 | -0.58(-1.91%) |
Oct 21, 2021 | 30.20 | 31.20 | 29.80 | 30.20 | 1,918 | -0.20(-0.66%) |
Oct 20, 2021 | 30.60 | 31.00 | 29.87 | 30.40 | 1,049 | -0.60(-1.94%) |
Oct 19, 2021 | 30.40 | 31.00 | 29.65 | 31.00 | 2,255 | +0.85(+2.83%) |
Oct 18, 2021 | 29.60 | 30.40 | 29.20 | 30.15 | 3,894 | +0.55(+1.84%) |
Oct 15, 2021 | 29.80 | 29.80 | 29.40 | 29.60 | 1,067 | -0.20(-0.67%) |
Oct 14, 2021 | 29.60 | 29.80 | 29.20 | 29.80 | 3,306 | +0.20(+0.68%) |
Oct 13, 2021 | 29.40 | 29.80 | 29.20 | 29.60 | 1,666 | -0.20(-0.67%) |
Oct 12, 2021 | 29.80 | 29.80 | 29.40 | 29.80 | 1,891 | +0.10(+0.34%) |
Oct 11, 2021 | 29.20 | 30.00 | 29.20 | 29.70 | 4,445 | +0.10(+0.34%) |
Oct 08, 2021 | 30.20 | 30.20 | 29.20 | 29.60 | 3,375 | -0.20(-0.67%) |
Oct 07, 2021 | 30.60 | 30.60 | 29.60 | 29.80 | 4,268 | -0.60(-1.97%) |
Oct 06, 2021 | 30.00 | 30.40 | 29.40 | 30.40 | 3,004 | +0.40(+1.33%) |
Oct 05, 2021 | 30.20 | 30.42 | 29.60 | 30.00 | 2,254 | +0.20(+0.67%) |
Oct 04, 2021 | 31.20 | 31.20 | 29.60 | 29.80 | 2,599 | -0.40(-1.32%) |
Oct 01, 2021 | 30.60 | 31.56 | 30.00 | 30.20 | 1,751 | +0.00(+0.00%) |
Sep 30, 2021 | 30.40 | 30.80 | 30.00 | 30.20 | 3,242 | +0.00(+0.00%) |
Sep 29, 2021 | 31.00 | 31.37 | 30.20 | 30.20 | 5,378 | -0.80(-2.58%) |
Sep 28, 2021 | 31.00 | 31.70 | 31.00 | 31.00 | 2,350 | -0.40(-1.27%) |
Sep 27, 2021 | 31.40 | 32.40 | 31.00 | 31.40 | 7,010 | +0.20(+0.64%) |
Sep 24, 2021 | 30.80 | 31.60 | 30.80 | 31.20 | 2,656 | +0.20(+0.65%) |
Sep 23, 2021 | 31.00 | 31.20 | 30.69 | 31.00 | 1,975 | +0.00(+0.00%) |
Sep 22, 2021 | 31.20 | 32.00 | 30.40 | 31.00 | 14,645 | -0.20(-0.64%) |
Sep 21, 2021 | 31.40 | 31.80 | 30.80 | 31.20 | 2,428 | +0.00(+0.00%) |
Sep 20, 2021 | 31.80 | 33.00 | 30.80 | 31.20 | 4,767 | -1.80(-5.45%) |
Sep 17, 2021 | 32.00 | 33.00 | 31.40 | 33.00 | 3,480 | +1.40(+4.43%) |
Sep 16, 2021 | 31.60 | 32.43 | 31.20 | 31.60 | 3,508 | -0.20(-0.63%) |
Sep 15, 2021 | 32.80 | 32.98 | 31.00 | 31.80 | 4,693 | -1.00(-3.05%) |
Sep 14, 2021 | 34.00 | 34.17 | 32.80 | 32.80 | 3,437 | -1.40(-4.09%) |
Sep 13, 2021 | 33.80 | 34.80 | 33.23 | 34.20 | 2,478 | +0.20(+0.59%) |
Sep 10, 2021 | 33.60 | 34.78 | 33.40 | 34.00 | 6,515 | -0.40(-1.16%) |
Sep 09, 2021 | 33.40 | 35.60 | 33.40 | 34.40 | 6,648 | +1.40(+4.24%) |
Sep 08, 2021 | 33.80 | 33.80 | 32.60 | 33.00 | 3,091 | -0.80(-2.37%) |
Sep 07, 2021 | 33.80 | 34.60 | 33.00 | 33.80 | 3,131 | +0.00(+0.00%) |
Sep 03, 2021 | 33.80 | 34.20 | 33.43 | 33.80 | 2,461 | +0.00(+0.00%) |
Sep 02, 2021 | 33.60 | 34.60 | 33.20 | 33.80 | 6,409 | +0.20(+0.60%) |
Sep 01, 2021 | 34.00 | 34.80 | 33.40 | 33.60 | 2,487 | -1.00(-2.89%) |
Aug 31, 2021 | 33.00 | 34.60 | 33.00 | 34.60 | 6,908 | +1.40(+4.22%) |
Aug 30, 2021 | 32.20 | 33.40 | 32.20 | 33.20 | 3,109 | +0.80(+2.47%) |
Aug 27, 2021 | 33.20 | 35.40 | 32.40 | 32.40 | 9,696 | -0.40(-1.22%) |
Aug 26, 2021 | 36.00 | 36.60 | 32.60 | 32.80 | 16,243 | -3.20(-8.89%) |
Aug 25, 2021 | 35.60 | 36.80 | 35.20 | 36.00 | 16,576 | +0.60(+1.69%) |
Aug 24, 2021 | 34.40 | 36.20 | 33.60 | 35.40 | 10,857 | +0.60(+1.72%) |
Aug 23, 2021 | 32.60 | 36.20 | 32.40 | 34.80 | 25,386 | +1.80(+5.45%) |
Aug 20, 2021 | 33.00 | 33.40 | 31.80 | 33.00 | 16,489 | -0.40(-1.20%) |
Aug 19, 2021 | 30.80 | 34.80 | 30.70 | 33.40 | 62,253 | +3.40(+11.33%) |
Aug 18, 2021 | 30.20 | 31.00 | 29.40 | 30.00 | 9,742 | -0.40(-1.32%) |
Aug 17, 2021 | 30.20 | 30.58 | 29.40 | 30.40 | 9,081 | +0.20(+0.66%) |
Aug 16, 2021 | 30.20 | 30.80 | 30.00 | 30.20 | 6,233 | -0.60(-1.95%) |
Aug 13, 2021 | 31.60 | 30.80 | 30.00 | 30.80 | 7,821 | -0.00(-0.01%) |
Aug 12, 2021 | 31.00 | 31.10 | 30.20 | 30.80 | 6,420 | +0.00(+0.01%) |
Aug 11, 2021 | 31.00 | 32.00 | 30.60 | 30.80 | 4,314 | -0.60(-1.91%) |
Aug 10, 2021 | 32.20 | 32.60 | 30.80 | 31.40 | 4,449 | -0.40(-1.26%) |
Aug 09, 2021 | 31.60 | 32.00 | 31.00 | 31.80 | 4,232 | -0.20(-0.62%) |
Aug 06, 2021 | 30.60 | 32.60 | 30.40 | 32.00 | 7,392 | +1.20(+3.90%) |
Aug 05, 2021 | 29.80 | 31.40 | 29.20 | 30.80 | 10,141 | +1.00(+3.36%) |
Aug 04, 2021 | 30.20 | 30.40 | 29.40 | 29.80 | 6,938 | -0.40(-1.32%) |
Aug 03, 2021 | 30.60 | 30.60 | 30.20 | 30.20 | 4,465 | -0.60(-1.95%) |
Aug 02, 2021 | 30.20 | 31.60 | 30.20 | 30.80 | 2,856 | +0.40(+1.32%) |
Jul 30, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,643 | +0.00(+0.00%) |
Jul 29, 2021 | 30.60 | 31.00 | 30.20 | 30.40 | 2,883 | +0.00(+0.00%) |
Jul 28, 2021 | 30.20 | 31.00 | 30.20 | 30.40 | 4,551 | +0.20(+0.66%) |
Jul 27, 2021 | 31.00 | 31.40 | 30.20 | 30.20 | 5,430 | -1.10(-3.53%) |
Jul 26, 2021 | 31.00 | 32.00 | 30.60 | 31.30 | 3,170 | +0.50(+1.64%) |
Jul 23, 2021 | 30.40 | 32.00 | 30.40 | 30.80 | 6,358 | -0.80(-2.53%) |
Jul 22, 2021 | 31.60 | 32.05 | 31.20 | 31.60 | 4,484 | -0.40(-1.25%) |
Jul 21, 2021 | 31.80 | 33.20 | 31.80 | 32.00 | 6,888 | +0.00(+0.00%) |
Jul 20, 2021 | 31.20 | 32.70 | 31.20 | 32.00 | 6,326 | +0.40(+1.27%) |
Jul 19, 2021 | 31.20 | 31.80 | 30.20 | 31.60 | 9,548 | +0.20(+0.64%) |
Jul 16, 2021 | 32.00 | 32.20 | 31.40 | 31.40 | 2,209 | -0.20(-0.63%) |
Jul 15, 2021 | 32.20 | 32.32 | 31.00 | 31.60 | 7,434 | +0.00(+0.00%) |
Jul 14, 2021 | 32.60 | 33.10 | 31.00 | 31.60 | 11,191 | -1.20(-3.66%) |
Jul 13, 2021 | 33.00 | 33.40 | 32.40 | 32.80 | 8,184 | -1.00(-2.96%) |
Jul 12, 2021 | 34.40 | 34.60 | 33.40 | 33.80 | 11,406 | -0.20(-0.59%) |
Jul 09, 2021 | 33.80 | 34.20 | 33.00 | 34.00 | 12,269 | +1.00(+3.03%) |
Jul 08, 2021 | 32.20 | 34.20 | 31.60 | 33.00 | 25,403 | +0.60(+1.85%) |
Jul 07, 2021 | 35.80 | 35.80 | 32.20 | 32.40 | 46,026 | -2.80(-7.95%) |
Jul 06, 2021 | 34.20 | 38.40 | 32.92 | 35.20 | 144,074 | +4.60(+15.03%) |
Jul 02, 2021 | 32.20 | 32.60 | 30.60 | 30.60 | 13,654 | -2.40(-7.27%) |
Jul 01, 2021 | 32.00 | 34.20 | 31.60 | 33.00 | 39,293 | +0.80(+2.48%) |
Jun 30, 2021 | 32.80 | 32.80 | 32.00 | 32.20 | 7,927 | +0.00(+0.00%) |
Jun 29, 2021 | 32.40 | 33.40 | 32.00 | 32.20 | 7,972 | -0.60(-1.83%) |
Jun 28, 2021 | 34.20 | 34.60 | 32.00 | 32.80 | 14,574 | -0.40(-1.20%) |
Jun 25, 2021 | 31.40 | 33.40 | 31.40 | 33.20 | 13,012 | +1.40(+4.40%) |
Jun 24, 2021 | 31.40 | 32.00 | 31.20 | 31.80 | 3,320 | +1.00(+3.25%) |
Jun 23, 2021 | 31.20 | 32.00 | 30.40 | 30.80 | 10,549 | -0.60(-1.91%) |
Jun 22, 2021 | 30.60 | 32.20 | 30.20 | 31.40 | 6,163 | +0.20(+0.64%) |
Jun 21, 2021 | 32.60 | 33.00 | 30.00 | 31.20 | 10,856 | -0.60(-1.89%) |
Jun 18, 2021 | 33.00 | 33.40 | 31.80 | 31.80 | 7,226 | -0.80(-2.45%) |
Jun 17, 2021 | 33.20 | 34.40 | 32.60 | 32.60 | 3,973 | -0.80(-2.40%) |
Jun 16, 2021 | 34.00 | 34.20 | 33.20 | 33.40 | 9,266 | -0.60(-1.76%) |
Jun 15, 2021 | 35.00 | 35.20 | 33.68 | 34.00 | 9,447 | -1.00(-2.86%) |
Jun 14, 2021 | 36.60 | 36.94 | 34.60 | 35.00 | 9,742 | -1.20(-3.31%) |
Jun 11, 2021 | 38.00 | 38.00 | 35.40 | 36.20 | 12,488 | -0.80(-2.16%) |
Jun 10, 2021 | 35.60 | 37.20 | 35.20 | 37.00 | 16,255 | +1.40(+3.93%) |
Jun 09, 2021 | 34.80 | 35.80 | 34.20 | 35.60 | 14,436 | +1.40(+4.09%) |
Jun 08, 2021 | 34.40 | 34.91 | 33.80 | 34.20 | 9,425 | -0.20(-0.58%) |
Jun 07, 2021 | 34.60 | 34.80 | 33.80 | 34.40 | 7,674 | +0.20(+0.58%) |
Jun 04, 2021 | 34.20 | 34.80 | 33.60 | 34.20 | 13,189 | +0.20(+0.59%) |
Jun 03, 2021 | 33.20 | 34.20 | 32.80 | 34.00 | 14,714 | +0.60(+1.80%) |
Jun 02, 2021 | 33.80 | 34.00 | 32.40 | 33.40 | 14,452 | -0.20(-0.60%) |
Jun 01, 2021 | 32.80 | 34.20 | 32.40 | 33.60 | 14,791 | +1.20(+3.70%) |
May 28, 2021 | 32.60 | 33.20 | 31.80 | 32.40 | 7,343 | -0.20(-0.61%) |
May 27, 2021 | 31.20 | 33.20 | 31.20 | 32.60 | 9,605 | +1.20(+3.82%) |
May 26, 2021 | 30.60 | 32.00 | 30.60 | 31.40 | 6,184 | +0.60(+1.95%) |
May 25, 2021 | 31.40 | 32.40 | 30.80 | 30.80 | 13,639 | -1.00(-3.14%) |
May 24, 2021 | 33.00 | 33.00 | 31.60 | 31.80 | 5,006 | -0.60(-1.85%) |
May 21, 2021 | 32.40 | 33.00 | 31.80 | 32.40 | 8,798 | +0.00(+0.00%) |
May 20, 2021 | 31.80 | 32.80 | 30.83 | 32.40 | 15,966 | +0.49(+1.55%) |
May 19, 2021 | 31.00 | 32.80 | 30.40 | 31.91 | 7,054 | -0.49(-1.52%) |
May 18, 2021 | 30.00 | 32.80 | 29.60 | 32.40 | 16,819 | +2.60(+8.72%) |
May 17, 2021 | 29.00 | 30.00 | 28.40 | 29.80 | 15,043 | +1.40(+4.93%) |
May 14, 2021 | 29.40 | 30.40 | 28.40 | 28.40 | 17,556 | -2.20(-7.19%) |
May 13, 2021 | 29.80 | 31.00 | 28.60 | 30.60 | 15,357 | +0.60(+2.00%) |
May 12, 2021 | 30.60 | 31.20 | 29.80 | 30.00 | 12,716 | -0.80(-2.60%) |
May 11, 2021 | 30.20 | 31.40 | 29.60 | 30.80 | 12,634 | +0.60(+1.99%) |
May 10, 2021 | 30.60 | 31.49 | 29.80 | 30.20 | 9,828 | -0.40(-1.31%) |
May 07, 2021 | 30.00 | 31.30 | 30.00 | 30.60 | 4,798 | +0.60(+2.00%) |
May 06, 2021 | 30.80 | 32.00 | 29.60 | 30.00 | 12,459 | -1.20(-3.85%) |
May 05, 2021 | 30.20 | 33.20 | 30.00 | 31.20 | 33,969 | +0.80(+2.63%) |
May 04, 2021 | 32.00 | 32.00 | 29.60 | 30.40 | 10,693 | -1.40(-4.40%) |