Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 4.400 | 4.410 | 4.030 | 4.180 | 1,118,838 | -0.24(-5.43%) |
May 27, 2022 | 4.550 | 4.675 | 4.270 | 4.420 | 820,895 | -0.09(-2.00%) |
May 26, 2022 | 4.360 | 4.640 | 4.190 | 4.510 | 1,028,965 | +0.13(+2.97%) |
May 25, 2022 | 4.070 | 4.490 | 3.970 | 4.380 | 1,135,368 | +0.31(+7.62%) |
May 24, 2022 | 4.290 | 4.305 | 3.855 | 4.070 | 583,300 | -0.30(-6.86%) |
May 23, 2022 | 4.390 | 4.530 | 4.230 | 4.370 | 976,772 | -0.02(-0.46%) |
May 20, 2022 | 4.480 | 4.650 | 3.875 | 4.390 | 1,222,430 | -0.02(-0.45%) |
May 19, 2022 | 4.410 | 4.610 | 4.320 | 4.410 | 873,646 | +0.01(+0.23%) |
May 18, 2022 | 4.800 | 4.800 | 4.140 | 4.400 | 1,184,155 | -0.63(-12.52%) |
May 17, 2022 | 4.950 | 5.310 | 4.730 | 5.030 | 1,070,508 | +0.19(+3.93%) |
May 16, 2022 | 4.840 | 5.050 | 4.740 | 4.840 | 1,069,651 | -0.01(-0.21%) |
May 13, 2022 | 4.910 | 4.990 | 4.700 | 4.850 | 1,100,577 | +0.14(+2.97%) |
May 12, 2022 | 4.060 | 4.820 | 3.940 | 4.710 | 1,572,955 | +0.51(+12.14%) |
May 11, 2022 | 5.160 | 5.180 | 4.040 | 4.200 | 2,988,703 | -1.02(-19.54%) |
May 10, 2022 | 5.500 | 5.840 | 5.210 | 5.220 | 1,280,351 | -0.20(-3.69%) |
May 09, 2022 | 6.020 | 6.240 | 5.250 | 5.420 | 1,311,849 | -0.84(-13.42%) |
May 06, 2022 | 6.630 | 6.630 | 6.215 | 6.260 | 1,179,828 | -0.44(-6.57%) |
May 05, 2022 | 7.030 | 7.210 | 6.490 | 6.700 | 760,758 | -0.55(-7.59%) |
May 04, 2022 | 7.130 | 7.310 | 6.420 | 7.250 | 918,367 | +0.10(+1.40%) |
May 03, 2022 | 7.060 | 7.240 | 6.820 | 7.150 | 538,421 | +0.11(+1.56%) |
May 02, 2022 | 6.570 | 7.130 | 6.550 | 7.040 | 747,229 | +0.45(+6.83%) |
Apr 29, 2022 | 6.970 | 7.210 | 6.545 | 6.590 | 560,098 | -0.48(-6.79%) |
Apr 28, 2022 | 6.820 | 7.160 | 6.590 | 7.070 | 881,162 | +0.28(+4.12%) |
Apr 27, 2022 | 7.010 | 7.480 | 6.740 | 6.790 | 1,316,198 | -0.21(-3.00%) |
Apr 26, 2022 | 7.000 | 7.240 | 6.780 | 7.000 | 596,491 | -0.17(-2.37%) |
Apr 25, 2022 | 7.090 | 7.320 | 6.890 | 7.170 | 747,433 | -0.17(-2.32%) |
Apr 22, 2022 | 8.010 | 8.140 | 7.280 | 7.340 | 539,858 | -0.75(-9.27%) |
Apr 21, 2022 | 8.330 | 8.550 | 7.880 | 8.090 | 641,260 | -0.12(-1.46%) |
Apr 20, 2022 | 8.830 | 8.830 | 8.170 | 8.210 | 439,118 | -0.60(-6.81%) |
Apr 19, 2022 | 7.620 | 8.990 | 7.580 | 8.810 | 1,058,859 | +1.11(+14.42%) |
Apr 18, 2022 | 8.120 | 8.150 | 7.380 | 7.700 | 464,647 | -0.50(-6.10%) |
Apr 14, 2022 | 8.170 | 8.460 | 7.995 | 8.200 | 480,207 | +0.09(+1.11%) |
Apr 13, 2022 | 8.030 | 8.205 | 7.760 | 8.110 | 718,004 | +0.01(+0.12%) |
Apr 12, 2022 | 8.170 | 8.630 | 7.940 | 8.100 | 1,106,849 | +0.20(+2.53%) |
Apr 11, 2022 | 7.450 | 8.040 | 7.370 | 7.900 | 449,067 | +0.32(+4.22%) |
Apr 08, 2022 | 7.350 | 7.740 | 7.160 | 7.580 | 580,129 | +0.22(+2.99%) |
Apr 07, 2022 | 7.560 | 7.690 | 7.010 | 7.360 | 498,687 | -0.25(-3.29%) |
Apr 06, 2022 | 7.520 | 7.700 | 7.310 | 7.610 | 567,056 | -0.11(-1.42%) |
Apr 05, 2022 | 8.000 | 8.160 | 7.690 | 7.720 | 354,829 | -0.31(-3.86%) |
Apr 04, 2022 | 7.690 | 8.220 | 7.510 | 8.030 | 1,051,473 | +0.45(+5.94%) |
Apr 01, 2022 | 7.750 | 7.995 | 7.460 | 7.580 | 494,047 | -0.12(-1.56%) |
Mar 31, 2022 | 8.430 | 8.500 | 7.690 | 7.700 | 548,623 | -0.73(-8.66%) |
Mar 30, 2022 | 8.820 | 8.920 | 8.280 | 8.430 | 643,473 | -0.42(-4.75%) |
Mar 29, 2022 | 7.900 | 8.950 | 7.900 | 8.850 | 790,184 | +1.09(+14.05%) |
Mar 28, 2022 | 7.500 | 7.760 | 7.440 | 7.760 | 377,249 | +0.25(+3.33%) |
Mar 25, 2022 | 7.950 | 7.950 | 7.400 | 7.510 | 373,484 | -0.41(-5.18%) |
Mar 24, 2022 | 7.620 | 7.970 | 7.293 | 7.920 | 380,390 | +0.33(+4.35%) |
Mar 23, 2022 | 7.780 | 8.070 | 7.560 | 7.590 | 553,676 | -0.30(-3.80%) |
Mar 22, 2022 | 7.630 | 8.170 | 7.630 | 7.890 | 694,794 | +0.22(+2.87%) |
Mar 21, 2022 | 8.330 | 8.430 | 7.555 | 7.670 | 586,958 | -0.57(-6.92%) |
Mar 18, 2022 | 8.000 | 8.400 | 7.970 | 8.240 | 2,406,860 | +0.34(+4.30%) |
Mar 17, 2022 | 7.250 | 7.900 | 7.170 | 7.900 | 668,376 | +0.62(+8.52%) |
Mar 16, 2022 | 6.790 | 7.290 | 6.525 | 7.280 | 1,405,346 | +0.61(+9.15%) |
Mar 15, 2022 | 6.200 | 6.750 | 6.150 | 6.670 | 845,118 | +0.46(+7.41%) |
Mar 14, 2022 | 7.520 | 7.520 | 6.155 | 6.210 | 1,096,278 | -1.31(-17.42%) |
Mar 11, 2022 | 7.910 | 7.910 | 7.180 | 7.520 | 814,310 | -0.33(-4.20%) |
Mar 10, 2022 | 7.410 | 7.890 | 7.290 | 7.850 | 888,865 | +0.28(+3.70%) |
Mar 09, 2022 | 7.440 | 7.720 | 7.200 | 7.570 | 1,184,132 | +0.08(+1.07%) |
Mar 08, 2022 | 6.700 | 8.290 | 5.750 | 7.490 | 3,309,340 | -0.06(-0.79%) |
Mar 07, 2022 | 7.070 | 7.570 | 6.970 | 7.550 | 1,392,664 | +0.53(+7.55%) |
Mar 04, 2022 | 7.490 | 7.730 | 6.825 | 7.020 | 881,326 | -0.61(-7.99%) |
Mar 03, 2022 | 7.880 | 8.100 | 7.530 | 7.630 | 693,584 | -0.29(-3.66%) |
Mar 02, 2022 | 8.090 | 8.310 | 7.770 | 7.920 | 710,736 | -0.10(-1.25%) |
Mar 01, 2022 | 8.400 | 8.640 | 7.870 | 8.020 | 677,639 | -0.47(-5.54%) |
Feb 28, 2022 | 8.180 | 8.490 | 7.870 | 8.490 | 1,410,976 | +0.35(+4.30%) |
Feb 25, 2022 | 7.980 | 8.150 | 7.320 | 8.140 | 910,119 | +0.24(+3.04%) |
Feb 24, 2022 | 6.800 | 7.940 | 6.780 | 7.900 | 947,624 | +0.83(+11.74%) |
Feb 23, 2022 | 7.500 | 7.670 | 7.060 | 7.070 | 670,536 | -0.34(-4.59%) |
Feb 22, 2022 | 7.880 | 8.010 | 7.230 | 7.410 | 951,180 | -0.62(-7.72%) |
Feb 18, 2022 | 8.030 | 0 | -0.34(-4.06%) | |||
Feb 17, 2022 | 8.560 | 8.640 | 7.960 | 8.370 | 2,707,594 | -0.21(-2.45%) |
Feb 16, 2022 | 8.710 | 8.930 | 8.420 | 8.580 | 1,310,068 | -0.38(-4.24%) |
Feb 15, 2022 | 8.730 | 8.970 | 8.465 | 8.960 | 631,312 | +0.39(+4.55%) |
Feb 14, 2022 | 8.330 | 8.770 | 8.310 | 8.570 | 940,311 | +0.17(+2.02%) |
Feb 11, 2022 | 8.280 | 8.530 | 8.020 | 8.400 | 2,735,313 | +0.15(+1.82%) |
Feb 10, 2022 | 7.819 | 8.740 | 7.819 | 8.250 | 742,246 | -0.15(-1.79%) |
Feb 09, 2022 | 7.870 | 8.450 | 7.870 | 8.400 | 1,530,161 | +0.68(+8.81%) |
Feb 08, 2022 | 7.600 | 7.900 | 7.250 | 7.720 | 3,804,461 | +0.03(+0.39%) |
Feb 07, 2022 | 7.720 | 8.070 | 7.600 | 7.690 | 1,669,957 | -0.01(-0.13%) |
Feb 04, 2022 | 7.920 | 7.960 | 7.390 | 7.700 | 1,177,712 | -0.21(-2.65%) |
Feb 03, 2022 | 8.340 | 7.890 | 7.910 | 1,379,570 | -0.81(-9.29%) | |
Feb 02, 2022 | 9.720 | 9.720 | 8.470 | 8.720 | 1,029,708 | -0.92(-9.54%) |
Feb 01, 2022 | 9.340 | 9.740 | 8.980 | 9.640 | 647,117 | +0.37(+3.99%) |
Jan 31, 2022 | 8.290 | 9.280 | 9.270 | 997,787 | +0.99(+11.96%) | |
Jan 28, 2022 | 8.140 | 8.290 | 7.660 | 8.280 | 773,097 | +0.20(+2.48%) |
Jan 27, 2022 | 8.530 | 8.845 | 8.020 | 8.080 | 702,535 | -0.27(-3.23%) |
Jan 26, 2022 | 9.040 | 9.572 | 8.280 | 8.350 | 950,520 | -0.36(-4.13%) |
Jan 25, 2022 | 9.160 | 9.410 | 8.510 | 8.710 | 639,168 | -0.71(-7.54%) |
Jan 24, 2022 | 8.690 | 9.500 | 8.235 | 9.420 | 1,072,694 | +0.36(+3.97%) |
Jan 21, 2022 | 9.320 | 9.500 | 9.010 | 9.060 | 1,321,825 | -0.34(-3.62%) |
Jan 20, 2022 | 9.920 | 10.59 | 9.315 | 9.400 | 707,537 | -0.42(-4.28%) |
Jan 19, 2022 | 9.990 | 10.26 | 9.670 | 9.820 | 641,928 | -0.11(-1.11%) |
Jan 18, 2022 | 10.55 | 10.55 | 9.880 | 9.930 | 646,289 | -0.83(-7.71%) |
Jan 14, 2022 | 10.76 | 0 | -0.12(-1.10%) | |||
Jan 13, 2022 | 11.38 | 11.51 | 10.86 | 10.88 | 677,602 | -0.33(-2.94%) |
Jan 12, 2022 | 11.97 | 12.09 | 11.00 | 11.21 | 1,055,027 | -0.63(-5.32%) |
Jan 11, 2022 | 11.07 | 11.93 | 10.89 | 11.84 | 712,828 | +0.62(+5.53%) |
Jan 10, 2022 | 11.39 | 11.54 | 10.55 | 11.22 | 786,048 | -0.48(-4.10%) |
Jan 07, 2022 | 11.66 | 12.41 | 11.53 | 11.70 | 492,483 | -0.13(-1.10%) |
Jan 06, 2022 | 11.81 | 12.09 | 11.31 | 11.83 | 672,076 | -0.07(-0.59%) |
Jan 05, 2022 | 12.32 | 12.98 | 11.86 | 11.90 | 909,963 | -0.51(-4.11%) |
Jan 04, 2022 | 13.62 | 13.69 | 12.31 | 12.41 | 898,830 | -1.26(-9.22%) |
Jan 03, 2022 | 12.96 | 13.86 | 12.53 | 13.67 | 762,606 | +0.91(+7.13%) |
Dec 31, 2021 | 13.31 | 13.50 | 12.45 | 12.76 | 847,418 | -0.50(-3.77%) |
Dec 30, 2021 | 12.81 | 13.60 | 12.80 | 13.26 | 741,351 | +0.35(+2.71%) |
Dec 29, 2021 | 12.83 | 13.04 | 12.60 | 12.91 | 520,467 | -0.04(-0.31%) |
Dec 28, 2021 | 13.68 | 13.81 | 12.87 | 12.95 | 534,611 | -0.79(-5.75%) |
Dec 27, 2021 | 13.30 | 13.88 | 13.27 | 13.74 | 823,209 | +0.45(+3.39%) |
Dec 23, 2021 | 13.13 | 13.35 | 12.75 | 13.29 | 529,660 | +0.15(+1.14%) |
Dec 22, 2021 | 13.21 | 13.40 | 12.85 | 13.14 | 595,115 | -0.14(-1.05%) |
Dec 21, 2021 | 13.28 | 13.75 | 12.78 | 13.28 | 1,550,764 | +0.39(+3.03%) |
Dec 20, 2021 | 13.17 | 13.29 | 12.43 | 12.89 | 1,359,970 | -0.30(-2.27%) |
Dec 17, 2021 | 12.74 | 13.78 | 12.46 | 13.19 | 4,411,303 | +0.24(+1.85%) |
Dec 16, 2021 | 13.70 | 13.95 | 12.81 | 12.95 | 1,788,397 | -0.50(-3.72%) |
Dec 15, 2021 | 13.56 | 13.86 | 12.85 | 13.45 | 1,949,556 | -0.18(-1.32%) |
Dec 14, 2021 | 14.12 | 14.30 | 13.61 | 13.63 | 1,410,939 | -0.59(-4.15%) |
Dec 13, 2021 | 14.43 | 15.17 | 14.07 | 14.22 | 1,345,953 | -0.34(-2.34%) |
Dec 10, 2021 | 15.37 | 15.94 | 14.50 | 14.56 | 1,784,715 | -0.63(-4.15%) |
Dec 09, 2021 | 16.30 | 16.47 | 15.13 | 15.19 | 1,152,186 | -1.12(-6.87%) |
Dec 08, 2021 | 16.01 | 16.59 | 15.55 | 16.31 | 1,147,760 | +0.30(+1.87%) |
Dec 07, 2021 | 16.04 | 16.60 | 15.93 | 16.01 | 1,041,060 | +0.43(+2.76%) |
Dec 06, 2021 | 15.29 | 15.92 | 14.68 | 15.58 | 1,238,226 | +0.34(+2.23%) |
Dec 03, 2021 | 15.37 | 15.84 | 14.71 | 15.24 | 1,384,422 | -0.51(-3.24%) |
Dec 02, 2021 | 16.59 | 17.22 | 15.51 | 15.75 | 1,952,805 | -1.15(-6.80%) |
Dec 01, 2021 | 18.24 | 18.49 | 15.53 | 16.90 | 3,671,283 | -1.82(-9.72%) |
Nov 30, 2021 | 18.37 | 18.85 | 17.83 | 18.72 | 1,481,454 | +0.22(+1.19%) |
Nov 29, 2021 | 17.31 | 18.80 | 17.00 | 18.50 | 1,012,668 | +0.94(+5.35%) |
Nov 26, 2021 | 17.47 | 17.84 | 17.11 | 17.56 | 575,548 | -0.07(-0.40%) |
Nov 24, 2021 | 17.77 | 18.08 | 17.27 | 17.63 | 898,452 | -0.41(-2.27%) |
Nov 23, 2021 | 19.69 | 19.70 | 17.11 | 18.04 | 2,502,904 | -1.27(-6.58%) |
Nov 22, 2021 | 19.40 | 19.69 | 19.03 | 19.31 | 1,111,648 | -0.13(-0.67%) |
Nov 19, 2021 | 19.45 | 20.19 | 19.32 | 19.44 | 617,157 | -0.01(-0.05%) |
Nov 18, 2021 | 19.79 | 19.44 | 18.92 | 19.45 | 831,754 | -0.13(-0.66%) |
Nov 17, 2021 | 19.75 | 20.04 | 19.25 | 19.58 | 1,196,246 | -0.22(-1.11%) |
Nov 16, 2021 | 21.19 | 21.34 | 19.62 | 19.80 | 2,013,229 | -1.73(-8.04%) |
Nov 15, 2021 | 20.61 | 21.70 | 20.58 | 21.53 | 912,659 | +0.94(+4.57%) |
Nov 12, 2021 | 20.25 | 21.11 | 20.25 | 20.59 | 951,618 | +0.09(+0.44%) |
Nov 11, 2021 | 19.28 | 20.53 | 19.13 | 20.50 | 2,486,821 | +1.39(+7.27%) |
Nov 10, 2021 | 19.54 | 19.11 | 3,206,115 | -0.90(-4.50%) | ||
Nov 09, 2021 | 23.70 | 23.70 | 18.66 | 20.01 | 2,571,334 | +0.79(+4.11%) |
Nov 08, 2021 | 19.51 | 19.51 | 18.80 | 19.22 | 795,657 | -0.17(-0.88%) |
Nov 05, 2021 | 20.01 | 20.34 | 19.27 | 19.39 | 734,069 | -0.60(-3.00%) |
Nov 04, 2021 | 20.50 | 20.50 | 19.50 | 19.99 | 1,173,266 | -0.51(-2.49%) |
Nov 03, 2021 | 21.90 | 22.77 | 20.01 | 20.50 | 1,112,864 | -1.40(-6.39%) |
Nov 02, 2021 | 21.86 | 22.12 | 21.23 | 21.90 | 379,934 | +0.07(+0.32%) |
Nov 01, 2021 | 21.87 | 21.87 | 21.24 | 21.83 | 321,979 | +0.19(+0.88%) |
Oct 29, 2021 | 21.65 | 23.00 | 21.55 | 21.64 | 401,847 | -0.12(-0.55%) |
Oct 28, 2021 | 21.59 | 22.20 | 21.18 | 21.76 | 196,754 | +0.30(+1.40%) |
Oct 27, 2021 | 22.63 | 22.93 | 20.59 | 21.46 | 590,963 | -1.45(-6.33%) |
Oct 26, 2021 | 23.28 | 22.91 | 282,568 | +0.02(+0.09%) | ||
Oct 25, 2021 | 21.57 | 23.02 | 21.26 | 22.89 | 499,252 | +1.35(+6.27%) |
Oct 22, 2021 | 21.54 | 21.81 | 21.03 | 21.54 | 401,301 | -0.30(-1.37%) |
Oct 21, 2021 | 21.03 | 21.87 | 20.30 | 21.84 | 1,547,017 | +0.81(+3.85%) |
Oct 20, 2021 | 20.71 | 21.20 | 20.31 | 21.03 | 284,257 | +0.34(+1.64%) |
Oct 19, 2021 | 19.71 | 20.69 | 19.29 | 20.69 | 413,698 | +1.13(+5.78%) |
Oct 18, 2021 | 19.69 | 20.00 | 19.43 | 19.56 | 293,129 | +0.01(+0.05%) |
Oct 15, 2021 | 20.98 | 20.98 | 19.29 | 19.55 | 514,345 | -1.32(-6.32%) |
Oct 14, 2021 | 20.97 | 21.73 | 20.41 | 20.87 | 436,598 | +0.27(+1.31%) |
Oct 13, 2021 | 20.41 | 20.99 | 20.11 | 20.60 | 239,967 | +0.15(+0.73%) |
Oct 12, 2021 | 20.40 | 20.80 | 19.98 | 20.45 | 267,021 | +0.07(+0.34%) |
Oct 11, 2021 | 21.04 | 21.07 | 20.21 | 20.38 | 314,861 | -0.82(-3.87%) |
Oct 08, 2021 | 21.04 | 22.05 | 21.04 | 21.20 | 246,892 | +0.19(+0.90%) |
Oct 07, 2021 | 21.00 | 21.39 | 20.16 | 21.01 | 507,684 | +0.01(+0.05%) |
Oct 06, 2021 | 20.60 | 21.27 | 20.43 | 21.00 | 602,384 | +0.16(+0.77%) |
Oct 05, 2021 | 20.01 | 21.36 | 19.70 | 20.84 | 599,008 | +1.22(+6.22%) |
Oct 04, 2021 | 20.51 | 20.84 | 19.56 | 19.62 | 750,251 | -0.89(-4.34%) |
Oct 01, 2021 | 21.46 | 21.64 | 20.25 | 20.51 | 656,015 | -1.18(-5.44%) |
Sep 30, 2021 | 21.05 | 21.99 | 20.67 | 21.69 | 415,506 | +0.68(+3.24%) |
Sep 29, 2021 | 20.29 | 21.92 | 20.11 | 21.01 | 845,403 | +0.81(+4.01%) |
Sep 28, 2021 | 20.67 | 21.00 | 19.90 | 20.20 | 1,468,398 | -0.83(-3.95%) |
Sep 27, 2021 | 21.12 | 21.22 | 20.36 | 21.03 | 1,350,227 | +0.15(+0.72%) |
Sep 24, 2021 | 20.40 | 21.27 | 20.25 | 20.88 | 667,391 | +0.25(+1.21%) |
Sep 23, 2021 | 20.00 | 20.65 | 19.74 | 20.63 | 1,383,730 | +0.68(+3.41%) |
Sep 22, 2021 | 19.20 | 20.08 | 19.08 | 19.95 | 994,377 | +1.01(+5.33%) |
Sep 21, 2021 | 18.50 | 19.39 | 18.50 | 18.94 | 467,674 | +0.44(+2.38%) |
Sep 20, 2021 | 18.72 | 19.25 | 18.11 | 18.50 | 501,696 | -1.02(-5.23%) |
Sep 17, 2021 | 19.81 | 20.01 | 19.07 | 19.52 | 774,480 | -0.41(-2.06%) |
Sep 16, 2021 | 18.13 | 19.96 | 18.13 | 19.93 | 715,103 | +1.78(+9.81%) |
Sep 15, 2021 | 17.69 | 18.19 | 17.54 | 18.15 | 367,874 | +0.35(+1.97%) |
Sep 14, 2021 | 18.17 | 18.17 | 17.46 | 17.80 | 316,839 | -0.41(-2.25%) |
Sep 13, 2021 | 18.36 | 18.65 | 17.50 | 18.21 | 638,276 | -0.15(-0.82%) |
Sep 10, 2021 | 18.83 | 18.99 | 17.87 | 18.36 | 439,604 | -0.51(-2.70%) |
Sep 09, 2021 | 19.03 | 19.36 | 18.67 | 18.87 | 477,551 | -0.36(-1.87%) |
Sep 08, 2021 | 19.55 | 19.73 | 18.70 | 19.23 | 677,212 | -0.51(-2.58%) |
Sep 07, 2021 | 19.22 | 19.93 | 19.04 | 19.74 | 638,368 | +0.69(+3.62%) |
Sep 03, 2021 | 19.52 | 19.82 | 18.81 | 19.05 | 414,152 | -0.50(-2.56%) |
Sep 02, 2021 | 19.63 | 20.17 | 19.33 | 19.55 | 355,907 | -0.21(-1.06%) |
Sep 01, 2021 | 18.96 | 20.23 | 18.53 | 19.76 | 772,572 | +0.59(+3.08%) |
Aug 31, 2021 | 19.12 | 19.70 | 18.77 | 19.17 | 672,821 | -0.23(-1.19%) |
Aug 30, 2021 | 19.48 | 19.86 | 19.18 | 19.40 | 344,058 | -0.70(-3.48%) |
Aug 27, 2021 | 18.64 | 20.58 | 17.22 | 20.10 | 797,495 | +1.41(+7.54%) |
Aug 26, 2021 | 20.12 | 20.27 | 18.36 | 18.69 | 347,239 | -1.60(-7.89%) |
Aug 25, 2021 | 20.02 | 20.55 | 19.08 | 20.29 | 420,620 | +0.27(+1.35%) |
Aug 24, 2021 | 21.57 | 22.28 | 19.73 | 20.02 | 593,382 | -1.27(-5.97%) |
Aug 23, 2021 | 22.72 | 22.78 | 21.21 | 21.29 | 641,911 | -1.19(-5.29%) |
Aug 20, 2021 | 22.72 | 23.40 | 22.40 | 22.48 | 407,135 | -0.22(-0.97%) |
Aug 19, 2021 | 21.97 | 23.39 | 21.81 | 22.70 | 239,125 | +0.52(+2.34%) |
Aug 18, 2021 | 21.25 | 22.45 | 21.19 | 22.18 | 388,488 | +1.05(+4.97%) |
Aug 17, 2021 | 22.80 | 22.80 | 20.45 | 21.13 | 336,933 | -1.65(-7.24%) |
Aug 16, 2021 | 23.81 | 23.82 | 21.65 | 22.78 | 598,770 | -1.17(-4.89%) |
Aug 13, 2021 | 23.19 | 24.10 | 23.15 | 23.95 | 473,253 | +0.99(+4.31%) |
Aug 12, 2021 | 22.16 | 23.59 | 22.05 | 22.96 | 450,140 | +1.07(+4.89%) |
Aug 11, 2021 | 20.66 | 22.09 | 20.38 | 21.89 | 1,216,188 | +0.46(+2.15%) |
Aug 10, 2021 | 22.78 | 23.27 | 20.87 | 21.43 | 979,358 | -1.53(-6.66%) |
Aug 09, 2021 | 23.26 | 23.75 | 22.55 | 22.96 | 272,504 | -0.44(-1.88%) |
Aug 06, 2021 | 22.61 | 23.52 | 22.25 | 23.40 | 259,424 | +0.78(+3.45%) |
Aug 05, 2021 | 22.23 | 22.90 | 21.12 | 22.62 | 367,064 | +0.35(+1.57%) |
Aug 04, 2021 | 22.40 | 23.50 | 22.18 | 22.27 | 305,003 | -0.10(-0.45%) |
Aug 03, 2021 | 24.00 | 24.24 | 22.37 | 22.37 | 789,338 | -1.58(-6.60%) |
Aug 02, 2021 | 23.97 | 25.06 | 23.85 | 23.95 | 441,160 | +0.09(+0.38%) |
Jul 30, 2021 | 26.24 | 26.24 | 23.68 | 23.86 | 554,057 | -2.14(-8.23%) |
Jul 29, 2021 | 26.12 | 27.89 | 25.24 | 26.00 | 2,873,156 | +1.50(+6.10%) |
Jul 28, 2021 | 26.39 | 26.39 | 23.59 | 24.50 | 919,838 | -1.37(-5.28%) |
Jul 27, 2021 | 26.83 | 26.97 | 23.28 | 25.87 | 1,386,081 | -2.56(-9.00%) |
Jul 26, 2021 | 27.75 | 29.23 | 27.58 | 28.43 | 286,580 | +0.89(+3.23%) |
Jul 23, 2021 | 27.27 | 27.97 | 26.84 | 27.54 | 219,118 | +0.48(+1.77%) |
Jul 22, 2021 | 26.50 | 27.14 | 26.50 | 27.06 | 134,486 | +0.33(+1.23%) |
Jul 21, 2021 | 26.95 | 27.47 | 26.35 | 26.73 | 240,515 | -0.01(-0.04%) |
Jul 20, 2021 | 26.15 | 27.23 | 25.74 | 26.74 | 206,661 | +0.63(+2.41%) |
Jul 19, 2021 | 25.33 | 26.19 | 25.01 | 26.11 | 169,969 | -0.04(-0.15%) |
Jul 16, 2021 | 25.54 | 26.50 | 25.23 | 26.15 | 250,055 | +0.95(+3.77%) |
Jul 15, 2021 | 27.02 | 27.87 | 24.69 | 25.20 | 521,875 | -2.24(-8.16%) |
Jul 14, 2021 | 29.52 | 29.52 | 26.17 | 27.44 | 775,408 | -2.08(-7.05%) |
Jul 13, 2021 | 25.96 | 29.84 | 25.86 | 29.52 | 510,858 | +2.48(+9.17%) |
Jul 12, 2021 | 24.55 | 27.31 | 24.20 | 27.04 | 463,437 | +2.32(+9.39%) |
Jul 09, 2021 | 24.36 | 24.99 | 24.16 | 24.72 | 198,732 | +0.72(+3.00%) |
Jul 08, 2021 | 24.88 | 25.19 | 22.91 | 24.00 | 548,360 | -0.62(-2.52%) |
Jul 07, 2021 | 25.88 | 26.90 | 24.31 | 24.62 | 354,937 | -1.31(-5.05%) |
Jul 06, 2021 | 27.01 | 27.16 | 25.55 | 25.93 | 195,623 | -0.91(-3.39%) |
Jul 02, 2021 | 27.49 | 28.28 | 26.50 | 26.84 | 209,586 | -0.43(-1.58%) |
Jul 01, 2021 | 29.41 | 29.41 | 26.74 | 27.27 | 400,230 | -1.81(-6.22%) |
Jun 30, 2021 | 28.70 | 31.32 | 27.55 | 29.08 | 401,664 | +0.31(+1.08%) |
Jun 29, 2021 | 27.35 | 30.21 | 27.07 | 28.77 | 442,522 | +1.63(+6.01%) |
Jun 28, 2021 | 27.04 | 28.69 | 25.81 | 27.14 | 546,179 | +0.10(+0.37%) |
Jun 25, 2021 | 25.84 | 27.60 | 25.45 | 27.04 | 436,164 | +1.28(+4.97%) |
Jun 24, 2021 | 25.99 | 26.72 | 25.28 | 25.76 | 241,104 | -0.05(-0.19%) |
Jun 23, 2021 | 26.19 | 26.52 | 25.11 | 25.81 | 270,511 | -0.07(-0.27%) |
Jun 22, 2021 | 24.81 | 26.75 | 24.81 | 25.88 | 343,599 | +1.19(+4.82%) |
Jun 21, 2021 | 25.42 | 25.93 | 24.11 | 24.69 | 268,887 | -0.89(-3.48%) |
Jun 18, 2021 | 27.50 | 27.90 | 25.12 | 25.58 | 1,128,523 | -2.22(-7.99%) |
Jun 17, 2021 | 26.92 | 31.86 | 26.92 | 27.80 | 773,765 | +1.15(+4.32%) |
Jun 16, 2021 | 28.41 | 28.95 | 24.63 | 26.65 | 416,357 | -2.12(-7.37%) |
Jun 15, 2021 | 28.26 | 30.02 | 27.96 | 28.77 | 252,699 | +0.53(+1.88%) |
Jun 14, 2021 | 27.46 | 30.62 | 27.12 | 28.24 | 427,586 | +0.97(+3.56%) |
Jun 11, 2021 | 27.36 | 27.98 | 26.51 | 27.27 | 149,681 | -0.28(-1.02%) |
Jun 10, 2021 | 27.81 | 28.50 | 26.27 | 27.55 | 312,251 | -0.45(-1.61%) |
Jun 09, 2021 | 26.70 | 29.09 | 26.10 | 28.00 | 405,862 | +1.47(+5.54%) |
Jun 08, 2021 | 24.54 | 27.52 | 23.88 | 26.53 | 451,771 | +2.44(+10.13%) |
Jun 07, 2021 | 23.04 | 24.65 | 22.77 | 24.09 | 227,313 | +0.93(+4.02%) |
Jun 04, 2021 | 23.56 | 24.00 | 22.48 | 23.16 | 134,638 | -0.13(-0.56%) |
Jun 03, 2021 | 24.21 | 24.75 | 23.26 | 23.29 | 157,784 | -1.30(-5.29%) |
Jun 02, 2021 | 22.95 | 25.50 | 22.93 | 24.59 | 326,895 | +1.72(+7.52%) |