Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 9.800 | 9.975 | 9.450 | 9.510 | 1,264,300 | -0.45(-4.52%) |
Jun 29, 2022 | 10.24 | 10.24 | 9.710 | 9.960 | 746,574 | -0.35(-3.39%) |
Jun 28, 2022 | 10.54 | 10.75 | 10.29 | 10.31 | 487,345 | -0.25(-2.37%) |
Jun 27, 2022 | 11.06 | 11.17 | 10.49 | 10.56 | 553,907 | -0.42(-3.83%) |
Jun 24, 2022 | 10.83 | 11.03 | 10.74 | 10.98 | 1,100,235 | +0.26(+2.43%) |
Jun 23, 2022 | 10.36 | 10.76 | 10.36 | 10.72 | 650,398 | +0.46(+4.48%) |
Jun 22, 2022 | 10.05 | 10.45 | 10.05 | 10.26 | 749,548 | -0.05(-0.48%) |
Jun 21, 2022 | 10.40 | 10.76 | 10.09 | 10.31 | 1,025,780 | +0.24(+2.38%) |
Jun 17, 2022 | 9.560 | 10.14 | 9.560 | 10.07 | 2,621,315 | +0.70(+7.47%) |
Jun 16, 2022 | 9.320 | 9.510 | 9.120 | 9.370 | 1,179,734 | -0.33(-3.40%) |
Jun 15, 2022 | 9.370 | 9.980 | 9.270 | 9.700 | 707,805 | +0.51(+5.55%) |
Jun 14, 2022 | 9.250 | 9.380 | 9.025 | 9.190 | 610,398 | -0.03(-0.33%) |
Jun 13, 2022 | 9.110 | 9.290 | 8.810 | 9.220 | 983,843 | -0.18(-1.91%) |
Jun 10, 2022 | 9.780 | 10.03 | 9.335 | 9.400 | 702,526 | -0.68(-6.75%) |
Jun 09, 2022 | 10.00 | 10.15 | 9.900 | 10.08 | 575,663 | +0.00(+0.00%) |
Jun 08, 2022 | 10.01 | 10.19 | 9.910 | 10.08 | 571,705 | +0.04(+0.40%) |
Jun 07, 2022 | 9.770 | 10.06 | 9.600 | 10.04 | 522,984 | +0.04(+0.40%) |
Jun 06, 2022 | 10.21 | 10.38 | 9.985 | 10.00 | 585,302 | -0.03(-0.30%) |
Jun 03, 2022 | 10.00 | 10.06 | 9.760 | 10.03 | 690,426 | +0.02(+0.20%) |
Jun 02, 2022 | 9.490 | 10.02 | 9.420 | 10.01 | 779,661 | +0.54(+5.70%) |
Jun 01, 2022 | 9.900 | 9.950 | 9.270 | 9.470 | 706,309 | -0.29(-2.97%) |
May 31, 2022 | 9.720 | 9.940 | 9.570 | 9.760 | 939,352 | +0.00(+0.00%) |
May 27, 2022 | 9.790 | 10.02 | 9.455 | 9.760 | 527,511 | +0.02(+0.21%) |
May 26, 2022 | 9.710 | 10.34 | 9.645 | 9.740 | 772,874 | +0.19(+1.99%) |
May 25, 2022 | 8.920 | 9.640 | 8.840 | 9.550 | 935,901 | +0.58(+6.47%) |
May 24, 2022 | 9.180 | 9.180 | 8.870 | 8.970 | 966,283 | -0.44(-4.68%) |
May 23, 2022 | 9.660 | 9.760 | 9.300 | 9.410 | 962,272 | -0.21(-2.18%) |
May 20, 2022 | 10.03 | 10.19 | 9.230 | 9.620 | 1,174,323 | -0.27(-2.73%) |
May 19, 2022 | 9.960 | 10.20 | 9.820 | 9.890 | 955,188 | -0.19(-1.88%) |
May 18, 2022 | 10.49 | 10.55 | 9.905 | 10.08 | 870,199 | -0.72(-6.67%) |
May 17, 2022 | 10.80 | 10.97 | 10.32 | 10.80 | 523,233 | +0.24(+2.27%) |
May 16, 2022 | 10.80 | 10.80 | 10.38 | 10.56 | 769,040 | -0.33(-3.03%) |
May 13, 2022 | 10.67 | 10.97 | 10.40 | 10.89 | 939,756 | +0.45(+4.31%) |
May 12, 2022 | 9.690 | 10.58 | 9.640 | 10.44 | 824,075 | +0.63(+6.42%) |
May 11, 2022 | 10.17 | 10.78 | 9.760 | 9.810 | 1,437,539 | -0.44(-4.29%) |
May 10, 2022 | 10.98 | 11.20 | 10.18 | 10.25 | 1,133,572 | -0.59(-5.44%) |
May 09, 2022 | 11.16 | 11.55 | 10.80 | 10.84 | 999,706 | -0.74(-6.39%) |
May 06, 2022 | 11.48 | 11.87 | 10.98 | 11.58 | 941,367 | +0.09(+0.78%) |
May 05, 2022 | 11.45 | 11.54 | 10.90 | 11.49 | 1,198,892 | -0.22(-1.88%) |
May 04, 2022 | 11.09 | 11.74 | 10.67 | 11.71 | 1,250,554 | +0.58(+5.21%) |
May 03, 2022 | 10.61 | 11.37 | 10.51 | 11.13 | 1,253,629 | +0.51(+4.80%) |
May 02, 2022 | 10.20 | 10.63 | 10.07 | 10.62 | 1,396,494 | +0.42(+4.12%) |
Apr 29, 2022 | 10.22 | 10.73 | 10.06 | 10.20 | 1,876,917 | -0.17(-1.64%) |
Apr 28, 2022 | 9.180 | 10.74 | 9.130 | 10.37 | 3,765,525 | -1.86(-15.21%) |
Apr 27, 2022 | 12.39 | 12.54 | 12.02 | 12.23 | 835,296 | -0.08(-0.65%) |
Apr 26, 2022 | 12.87 | 13.00 | 12.14 | 12.31 | 692,220 | -0.69(-5.31%) |
Apr 25, 2022 | 12.70 | 13.14 | 12.58 | 13.00 | 515,380 | +0.16(+1.25%) |
Apr 22, 2022 | 13.40 | 13.63 | 12.67 | 12.84 | 710,647 | -0.65(-4.82%) |
Apr 21, 2022 | 14.07 | 14.16 | 13.31 | 13.49 | 595,911 | -0.30(-2.18%) |
Apr 20, 2022 | 14.82 | 14.82 | 13.74 | 13.79 | 606,376 | -0.96(-6.51%) |
Apr 19, 2022 | 13.84 | 14.93 | 13.84 | 14.75 | 935,316 | +0.67(+4.76%) |
Apr 18, 2022 | 13.41 | 14.25 | 13.15 | 14.08 | 766,112 | +0.68(+5.07%) |
Apr 14, 2022 | 13.64 | 13.99 | 13.32 | 13.40 | 407,020 | -0.22(-1.62%) |
Apr 13, 2022 | 13.30 | 13.72 | 13.16 | 13.62 | 361,300 | +0.24(+1.79%) |
Apr 12, 2022 | 13.93 | 14.17 | 13.34 | 13.38 | 597,689 | -0.20(-1.47%) |
Apr 11, 2022 | 12.85 | 13.86 | 12.85 | 13.58 | 677,905 | +0.58(+4.46%) |
Apr 08, 2022 | 12.75 | 13.43 | 12.71 | 13.00 | 838,737 | +0.23(+1.80%) |
Apr 07, 2022 | 12.69 | 12.86 | 12.30 | 12.77 | 548,780 | +0.03(+0.24%) |
Apr 06, 2022 | 12.77 | 12.94 | 12.41 | 12.74 | 717,565 | -0.12(-0.93%) |
Apr 05, 2022 | 13.29 | 13.48 | 12.75 | 12.86 | 533,566 | -0.39(-2.94%) |
Apr 04, 2022 | 13.06 | 13.39 | 12.95 | 13.25 | 859,786 | +0.27(+2.08%) |
Apr 01, 2022 | 12.81 | 13.20 | 12.80 | 12.98 | 642,407 | +0.22(+1.72%) |
Mar 31, 2022 | 13.22 | 13.22 | 12.75 | 12.76 | 714,871 | -0.40(-3.04%) |
Mar 30, 2022 | 13.85 | 14.03 | 13.11 | 13.16 | 589,848 | -0.84(-6.00%) |
Mar 29, 2022 | 13.50 | 14.24 | 13.49 | 14.00 | 889,246 | +0.65(+4.87%) |
Mar 28, 2022 | 13.50 | 13.56 | 13.00 | 13.35 | 572,313 | -0.15(-1.11%) |
Mar 25, 2022 | 13.56 | 13.69 | 13.22 | 13.50 | 578,973 | +0.01(+0.07%) |
Mar 24, 2022 | 13.54 | 13.58 | 12.96 | 13.49 | 659,234 | +0.05(+0.37%) |
Mar 23, 2022 | 13.93 | 14.04 | 13.33 | 13.44 | 478,071 | -0.67(-4.75%) |
Mar 22, 2022 | 13.98 | 14.37 | 13.83 | 14.11 | 642,746 | +0.31(+2.25%) |
Mar 21, 2022 | 14.42 | 14.54 | 13.71 | 13.80 | 670,384 | -0.74(-5.09%) |
Mar 18, 2022 | 14.36 | 14.75 | 14.23 | 14.54 | 1,226,659 | +0.07(+0.48%) |
Mar 17, 2022 | 13.70 | 14.48 | 13.49 | 14.47 | 993,722 | +0.22(+1.54%) |
Mar 16, 2022 | 13.54 | 14.29 | 13.42 | 14.25 | 947,887 | +1.12(+8.53%) |
Mar 15, 2022 | 13.23 | 13.66 | 12.76 | 13.13 | 912,463 | +0.01(+0.08%) |
Mar 14, 2022 | 13.43 | 13.56 | 12.54 | 13.12 | 1,045,979 | -0.31(-2.31%) |
Mar 11, 2022 | 14.26 | 14.31 | 13.24 | 13.43 | 613,266 | -0.78(-5.49%) |
Mar 10, 2022 | 14.22 | 14.32 | 13.56 | 14.21 | 735,201 | -0.24(-1.66%) |
Mar 09, 2022 | 14.57 | 14.96 | 14.41 | 14.45 | 662,613 | +0.16(+1.12%) |
Mar 08, 2022 | 13.34 | 14.82 | 13.23 | 14.29 | 791,588 | +0.92(+6.88%) |
Mar 07, 2022 | 14.29 | 14.57 | 13.35 | 13.37 | 910,264 | -0.90(-6.31%) |
Mar 04, 2022 | 14.69 | 15.05 | 14.15 | 14.27 | 653,756 | -0.60(-4.03%) |
Mar 03, 2022 | 15.49 | 15.49 | 14.71 | 14.87 | 655,061 | -0.54(-3.50%) |
Mar 02, 2022 | 14.97 | 15.69 | 14.65 | 15.41 | 642,657 | +0.50(+3.35%) |
Mar 01, 2022 | 15.36 | 15.44 | 14.75 | 14.91 | 707,679 | -0.57(-3.68%) |
Feb 28, 2022 | 15.04 | 15.51 | 14.95 | 15.48 | 1,146,083 | +0.33(+2.18%) |
Feb 25, 2022 | 14.87 | 15.25 | 14.56 | 15.15 | 744,758 | +0.26(+1.75%) |
Feb 24, 2022 | 13.26 | 15.02 | 13.16 | 14.89 | 926,016 | +0.98(+7.05%) |
Feb 23, 2022 | 14.99 | 15.12 | 13.86 | 13.91 | 658,346 | -0.95(-6.39%) |
Feb 22, 2022 | 15.43 | 15.60 | 14.78 | 14.86 | 1,010,690 | -0.75(-4.80%) |
Feb 18, 2022 | 15.61 | 0 | +0.13(+0.84%) | |||
Feb 17, 2022 | 15.71 | 15.96 | 15.25 | 15.48 | 676,534 | -0.32(-2.03%) |
Feb 16, 2022 | 16.05 | 16.19 | 15.48 | 15.80 | 887,546 | -0.42(-2.59%) |
Feb 15, 2022 | 15.67 | 16.29 | 15.56 | 16.22 | 913,652 | +0.63(+4.04%) |
Feb 14, 2022 | 15.37 | 15.88 | 15.37 | 15.59 | 656,885 | +0.11(+0.71%) |
Feb 11, 2022 | 15.22 | 15.78 | 15.22 | 15.48 | 1,063,112 | +0.27(+1.78%) |
Feb 10, 2022 | 15.85 | 16.17 | 15.11 | 15.21 | 1,192,442 | -0.95(-5.88%) |
Feb 09, 2022 | 16.49 | 16.57 | 15.81 | 16.16 | 747,965 | -0.02(-0.12%) |
Feb 08, 2022 | 15.77 | 16.50 | 15.70 | 16.18 | 791,806 | +0.29(+1.83%) |
Feb 07, 2022 | 16.04 | 16.65 | 15.50 | 15.89 | 806,196 | -0.11(-0.69%) |
Feb 04, 2022 | 15.64 | 16.20 | 15.27 | 16.00 | 1,076,519 | +0.55(+3.56%) |
Feb 03, 2022 | 15.73 | 15.11 | 15.45 | 1,590,751 | -0.49(-3.07%) | |
Feb 02, 2022 | 17.00 | 17.51 | 15.87 | 15.94 | 1,720,502 | -0.78(-4.67%) |
Feb 01, 2022 | 17.07 | 17.38 | 16.56 | 16.72 | 1,619,526 | -0.31(-1.82%) |
Jan 31, 2022 | 16.84 | 17.03 | 2,593,659 | +0.14(+0.80%) | ||
Jan 28, 2022 | 15.01 | 16.94 | 14.72 | 16.89 | 2,611,584 | +1.81(+12.04%) |
Jan 27, 2022 | 13.95 | 15.88 | 13.70 | 15.08 | 9,828,811 | -6.00(-28.46%) |
Jan 26, 2022 | 22.61 | 22.98 | 20.96 | 21.08 | 704,364 | -0.86(-3.92%) |
Jan 25, 2022 | 21.98 | 22.50 | 21.23 | 21.94 | 679,761 | -0.57(-2.53%) |
Jan 24, 2022 | 20.74 | 22.75 | 20.20 | 22.51 | 818,691 | +1.27(+5.98%) |
Jan 21, 2022 | 22.03 | 22.39 | 21.24 | 21.24 | 518,490 | -0.99(-4.45%) |
Jan 20, 2022 | 23.37 | 24.01 | 22.20 | 22.23 | 476,614 | -0.96(-4.14%) |
Jan 19, 2022 | 23.41 | 23.64 | 22.75 | 23.19 | 585,951 | -0.09(-0.39%) |
Jan 18, 2022 | 23.72 | 24.28 | 23.24 | 23.28 | 516,845 | -0.73(-3.04%) |
Jan 14, 2022 | 24.01 | 0 | -1.39(-5.47%) | |||
Jan 13, 2022 | 25.10 | 26.03 | 24.98 | 25.40 | 585,381 | +0.56(+2.25%) |
Jan 12, 2022 | 24.71 | 25.16 | 24.48 | 24.84 | 605,983 | +0.14(+0.57%) |
Jan 11, 2022 | 24.81 | 25.07 | 24.38 | 24.70 | 539,598 | -0.17(-0.68%) |
Jan 10, 2022 | 24.09 | 24.91 | 23.46 | 24.87 | 938,008 | +0.61(+2.51%) |
Jan 07, 2022 | 24.50 | 25.08 | 24.13 | 24.26 | 727,368 | -0.27(-1.10%) |
Jan 06, 2022 | 24.20 | 25.10 | 24.13 | 24.53 | 906,605 | +0.39(+1.62%) |
Jan 05, 2022 | 24.37 | 24.90 | 24.01 | 24.14 | 1,467,427 | -0.10(-0.41%) |
Jan 04, 2022 | 23.89 | 24.34 | 23.60 | 24.24 | 1,066,775 | +0.29(+1.21%) |
Jan 03, 2022 | 23.56 | 24.12 | 23.25 | 23.95 | 1,023,332 | +0.58(+2.48%) |
Dec 31, 2021 | 23.69 | 23.93 | 23.27 | 23.37 | 569,922 | -0.30(-1.27%) |
Dec 30, 2021 | 23.24 | 23.99 | 23.24 | 23.67 | 759,486 | +0.43(+1.85%) |
Dec 29, 2021 | 23.05 | 23.55 | 22.78 | 23.24 | 889,253 | +0.23(+1.00%) |
Dec 28, 2021 | 23.44 | 23.75 | 22.72 | 23.01 | 800,951 | -0.25(-1.07%) |
Dec 27, 2021 | 22.55 | 23.64 | 22.23 | 23.26 | 858,745 | +0.81(+3.61%) |
Dec 23, 2021 | 22.57 | 22.71 | 21.88 | 22.45 | 610,227 | +0.19(+0.85%) |
Dec 22, 2021 | 22.70 | 22.83 | 22.01 | 22.26 | 902,317 | -0.36(-1.59%) |
Dec 21, 2021 | 22.27 | 22.83 | 21.87 | 22.62 | 1,479,726 | +0.66(+3.01%) |
Dec 20, 2021 | 21.96 | 22.10 | 20.95 | 21.96 | 1,213,374 | +0.12(+0.55%) |
Dec 17, 2021 | 21.92 | 22.15 | 21.28 | 21.84 | 979,151 | -0.15(-0.68%) |
Dec 16, 2021 | 22.69 | 22.80 | 21.85 | 21.99 | 1,045,491 | -0.24(-1.08%) |
Dec 15, 2021 | 22.31 | 22.41 | 21.44 | 22.23 | 1,164,029 | -0.02(-0.09%) |
Dec 14, 2021 | 22.25 | 22.57 | 21.82 | 22.25 | 1,182,984 | -0.44(-1.94%) |
Dec 13, 2021 | 23.51 | 23.85 | 22.39 | 22.69 | 1,166,164 | -0.81(-3.45%) |
Dec 10, 2021 | 24.95 | 24.95 | 23.35 | 23.50 | 1,027,380 | -1.28(-5.15%) |
Dec 09, 2021 | 26.22 | 26.49 | 24.67 | 24.78 | 690,828 | -1.60(-6.08%) |
Dec 08, 2021 | 27.22 | 27.27 | 26.35 | 26.38 | 322,196 | -0.87(-3.21%) |
Dec 07, 2021 | 27.93 | 28.00 | 27.16 | 27.25 | 288,654 | +0.30(+1.11%) |
Dec 06, 2021 | 26.58 | 27.41 | 25.29 | 26.96 | 476,207 | +0.43(+1.61%) |
Dec 03, 2021 | 26.45 | 27.18 | 26.07 | 26.53 | 533,458 | -0.27(-0.99%) |
Dec 02, 2021 | 27.02 | 27.41 | 26.18 | 26.79 | 660,559 | -0.37(-1.35%) |
Dec 01, 2021 | 30.33 | 30.78 | 27.15 | 27.16 | 703,425 | -2.62(-8.80%) |
Nov 30, 2021 | 31.31 | 31.82 | 29.77 | 29.78 | 440,994 | -1.85(-5.85%) |
Nov 29, 2021 | 32.58 | 32.92 | 31.49 | 31.63 | 419,147 | -0.88(-2.71%) |
Nov 26, 2021 | 31.16 | 32.84 | 30.69 | 32.51 | 419,621 | +0.63(+1.98%) |
Nov 24, 2021 | 31.72 | 32.16 | 31.31 | 31.88 | 457,004 | -0.27(-0.84%) |
Nov 23, 2021 | 33.77 | 33.77 | 31.91 | 32.15 | 615,199 | -1.82(-5.36%) |
Nov 22, 2021 | 34.08 | 34.45 | 33.37 | 33.97 | 594,495 | +0.03(+0.09%) |
Nov 19, 2021 | 33.87 | 34.18 | 33.26 | 33.94 | 686,966 | -0.07(-0.21%) |
Nov 18, 2021 | 34.75 | 34.04 | 33.93 | 34.01 | 324,913 | -0.45(-1.31%) |
Nov 17, 2021 | 35.09 | 35.49 | 34.20 | 34.46 | 351,437 | -0.60(-1.71%) |
Nov 16, 2021 | 35.14 | 35.49 | 35.02 | 35.06 | 520,915 | -0.20(-0.57%) |
Nov 15, 2021 | 35.49 | 35.53 | 34.94 | 35.26 | 359,886 | +0.08(+0.23%) |
Nov 12, 2021 | 35.44 | 35.46 | 34.72 | 35.18 | 178,180 | -0.03(-0.09%) |
Nov 11, 2021 | 34.14 | 35.53 | 34.14 | 35.21 | 261,993 | +1.26(+3.71%) |
Nov 10, 2021 | 34.11 | 33.95 | 436,158 | -0.55(-1.59%) | ||
Nov 09, 2021 | 34.35 | 34.93 | 34.13 | 34.50 | 321,649 | +0.01(+0.03%) |
Nov 08, 2021 | 35.20 | 35.72 | 34.39 | 34.49 | 272,830 | -0.78(-2.21%) |
Nov 05, 2021 | 34.64 | 35.39 | 34.59 | 35.27 | 274,093 | +0.98(+2.86%) |
Nov 04, 2021 | 34.14 | 34.74 | 33.99 | 34.29 | 266,711 | +0.25(+0.73%) |
Nov 03, 2021 | 32.27 | 34.12 | 32.27 | 34.04 | 413,323 | +2.01(+6.28%) |
Nov 02, 2021 | 31.51 | 32.07 | 31.24 | 32.03 | 221,501 | +0.34(+1.07%) |
Nov 01, 2021 | 31.98 | 31.88 | 31.26 | 31.69 | 400,880 | -0.43(-1.34%) |
Oct 29, 2021 | 29.60 | 32.13 | 32.12 | 671,195 | +2.68(+9.10%) | |
Oct 28, 2021 | 30.15 | 33.18 | 28.96 | 29.44 | 1,163,767 | +0.92(+3.23%) |
Oct 27, 2021 | 29.70 | 30.00 | 28.17 | 28.52 | 584,809 | -1.08(-3.65%) |
Oct 26, 2021 | 29.38 | 29.60 | 377,315 | +0.15(+0.51%) | ||
Oct 25, 2021 | 29.10 | 29.89 | 28.99 | 29.45 | 556,641 | +0.37(+1.27%) |
Oct 22, 2021 | 29.93 | 29.98 | 28.83 | 29.08 | 261,448 | -0.78(-2.61%) |
Oct 21, 2021 | 30.42 | 30.42 | 29.34 | 29.86 | 415,569 | -0.66(-2.16%) |
Oct 20, 2021 | 30.75 | 30.75 | 30.18 | 30.52 | 301,403 | -0.01(-0.03%) |
Oct 19, 2021 | 30.48 | 30.74 | 30.23 | 30.53 | 250,350 | +0.13(+0.43%) |
Oct 18, 2021 | 30.25 | 30.62 | 29.83 | 30.40 | 329,184 | +0.27(+0.90%) |
Oct 15, 2021 | 29.65 | 30.62 | 29.50 | 30.13 | 288,086 | +0.80(+2.73%) |
Oct 14, 2021 | 28.95 | 29.39 | 28.70 | 29.33 | 265,426 | +0.78(+2.73%) |
Oct 13, 2021 | 28.50 | 28.75 | 28.34 | 28.55 | 281,934 | +0.06(+0.21%) |
Oct 12, 2021 | 28.79 | 29.22 | 28.41 | 28.49 | 329,759 | -0.20(-0.70%) |
Oct 11, 2021 | 29.78 | 29.78 | 28.68 | 28.69 | 412,217 | -1.04(-3.50%) |
Oct 08, 2021 | 30.41 | 30.58 | 29.64 | 29.73 | 297,606 | -0.74(-2.43%) |
Oct 07, 2021 | 31.07 | 31.28 | 30.35 | 30.47 | 297,900 | -0.22(-0.72%) |
Oct 06, 2021 | 30.78 | 31.18 | 30.50 | 30.69 | 248,735 | -0.40(-1.29%) |
Oct 05, 2021 | 31.00 | 31.62 | 30.88 | 31.09 | 351,874 | +0.10(+0.32%) |
Oct 04, 2021 | 30.17 | 31.34 | 29.98 | 30.99 | 483,726 | +0.73(+2.41%) |
Oct 01, 2021 | 30.78 | 30.78 | 29.51 | 30.26 | 520,744 | -0.25(-0.82%) |
Sep 30, 2021 | 32.53 | 32.53 | 30.43 | 30.51 | 600,979 | -2.01(-6.18%) |
Sep 29, 2021 | 33.07 | 33.43 | 32.45 | 32.52 | 344,480 | -0.55(-1.66%) |
Sep 28, 2021 | 34.29 | 34.46 | 32.90 | 33.07 | 298,484 | -1.38(-4.01%) |
Sep 27, 2021 | 34.13 | 34.87 | 33.95 | 34.45 | 364,272 | +0.51(+1.50%) |
Sep 24, 2021 | 34.11 | 34.18 | 33.29 | 33.94 | 338,182 | -0.35(-1.02%) |
Sep 23, 2021 | 33.85 | 34.34 | 33.37 | 34.29 | 374,744 | +0.66(+1.96%) |
Sep 22, 2021 | 32.46 | 33.78 | 32.40 | 33.63 | 421,671 | +1.35(+4.18%) |
Sep 21, 2021 | 32.65 | 32.65 | 31.92 | 32.28 | 250,236 | +0.17(+0.53%) |
Sep 20, 2021 | 32.19 | 32.61 | 31.59 | 32.11 | 384,850 | -0.77(-2.34%) |
Sep 17, 2021 | 32.06 | 33.05 | 31.79 | 32.88 | 483,162 | +1.04(+3.27%) |
Sep 16, 2021 | 31.07 | 31.93 | 30.90 | 31.84 | 281,803 | +0.59(+1.89%) |
Sep 15, 2021 | 30.33 | 31.39 | 29.85 | 31.25 | 429,186 | +0.92(+3.03%) |
Sep 14, 2021 | 31.27 | 31.27 | 30.08 | 30.33 | 472,644 | -1.02(-3.25%) |
Sep 13, 2021 | 32.75 | 32.75 | 31.31 | 31.35 | 360,672 | -1.35(-4.13%) |
Sep 10, 2021 | 32.86 | 34.15 | 32.65 | 32.70 | 586,033 | +0.22(+0.68%) |
Sep 09, 2021 | 32.15 | 32.90 | 31.66 | 32.48 | 863,415 | +0.31(+0.96%) |
Sep 08, 2021 | 32.21 | 32.73 | 31.93 | 32.17 | 398,158 | -0.10(-0.31%) |
Sep 07, 2021 | 33.32 | 33.76 | 32.23 | 32.27 | 483,394 | -0.86(-2.60%) |
Sep 03, 2021 | 32.68 | 33.13 | 32.34 | 33.13 | 297,974 | +0.54(+1.66%) |
Sep 02, 2021 | 32.28 | 32.83 | 31.57 | 32.59 | 245,234 | +0.13(+0.40%) |
Sep 01, 2021 | 32.00 | 32.68 | 31.65 | 32.46 | 285,646 | +0.70(+2.20%) |
Aug 31, 2021 | 32.19 | 32.45 | 31.42 | 31.76 | 425,330 | -0.54(-1.67%) |
Aug 30, 2021 | 30.79 | 32.40 | 30.27 | 32.30 | 538,301 | +1.84(+6.04%) |
Aug 27, 2021 | 31.64 | 31.70 | 30.02 | 30.46 | 729,196 | -1.64(-5.11%) |
Aug 26, 2021 | 27.75 | 33.29 | 27.61 | 32.10 | 1,414,899 | +1.32(+4.29%) |
Aug 25, 2021 | 30.58 | 31.03 | 30.17 | 30.78 | 541,447 | +0.29(+0.95%) |
Aug 24, 2021 | 29.92 | 30.59 | 29.58 | 30.49 | 676,138 | +0.66(+2.21%) |
Aug 23, 2021 | 29.60 | 30.85 | 29.60 | 29.83 | 460,415 | +0.53(+1.81%) |
Aug 20, 2021 | 29.30 | 29.70 | 28.95 | 29.30 | 495,208 | -0.08(-0.27%) |
Aug 19, 2021 | 29.95 | 30.57 | 29.32 | 29.38 | 329,857 | -1.03(-3.39%) |
Aug 18, 2021 | 30.53 | 31.11 | 30.27 | 30.41 | 537,657 | +0.03(+0.10%) |
Aug 17, 2021 | 30.88 | 31.14 | 29.72 | 30.38 | 509,235 | -0.92(-2.94%) |
Aug 16, 2021 | 31.16 | 32.07 | 30.91 | 31.30 | 499,664 | -0.15(-0.48%) |
Aug 13, 2021 | 31.46 | 31.64 | 30.94 | 31.45 | 219,269 | +0.02(+0.06%) |
Aug 12, 2021 | 32.11 | 32.66 | 31.04 | 31.43 | 270,969 | -0.49(-1.54%) |
Aug 11, 2021 | 31.86 | 31.95 | 31.41 | 31.92 | 239,196 | -0.03(-0.09%) |
Aug 10, 2021 | 31.44 | 32.40 | 31.37 | 31.95 | 381,069 | +0.78(+2.50%) |
Aug 09, 2021 | 30.17 | 31.54 | 30.01 | 31.17 | 737,987 | +1.33(+4.46%) |
Aug 06, 2021 | 31.27 | 31.32 | 29.70 | 29.84 | 291,212 | -1.18(-3.80%) |
Aug 05, 2021 | 31.20 | 31.86 | 30.90 | 31.02 | 258,314 | +0.00(+0.00%) |
Aug 04, 2021 | 31.16 | 31.59 | 30.86 | 31.02 | 243,226 | -0.25(-0.80%) |
Aug 03, 2021 | 31.37 | 31.69 | 30.51 | 31.27 | 402,381 | +0.05(+0.16%) |
Aug 02, 2021 | 30.94 | 32.05 | 30.64 | 31.22 | 477,547 | +0.72(+2.36%) |
Jul 30, 2021 | 30.51 | 30.83 | 29.52 | 30.50 | 584,537 | -0.49(-1.58%) |
Jul 29, 2021 | 31.08 | 31.73 | 30.73 | 30.99 | 743,598 | +0.01(+0.03%) |
Jul 28, 2021 | 31.44 | 32.26 | 29.97 | 30.98 | 1,052,774 | -0.69(-2.18%) |
Jul 27, 2021 | 31.69 | 32.18 | 31.35 | 31.67 | 541,574 | -0.38(-1.19%) |
Jul 26, 2021 | 31.45 | 32.60 | 31.37 | 32.05 | 563,045 | +0.69(+2.20%) |
Jul 23, 2021 | 31.35 | 31.47 | 30.52 | 31.36 | 381,164 | +0.33(+1.06%) |
Jul 22, 2021 | 31.07 | 31.14 | 30.40 | 31.03 | 262,730 | -0.12(-0.39%) |
Jul 21, 2021 | 30.41 | 31.49 | 30.41 | 31.15 | 291,363 | +1.02(+3.39%) |
Jul 20, 2021 | 29.02 | 30.48 | 28.33 | 30.13 | 457,210 | +1.14(+3.93%) |
Jul 19, 2021 | 28.19 | 29.41 | 28.19 | 28.99 | 459,759 | +0.05(+0.17%) |
Jul 16, 2021 | 29.45 | 29.67 | 28.20 | 28.94 | 687,061 | -0.19(-0.65%) |
Jul 15, 2021 | 30.48 | 30.75 | 28.80 | 29.13 | 869,550 | -1.41(-4.62%) |
Jul 14, 2021 | 32.22 | 32.76 | 30.41 | 30.54 | 481,004 | -1.35(-4.23%) |
Jul 13, 2021 | 32.57 | 32.91 | 31.55 | 31.89 | 403,667 | -0.96(-2.92%) |
Jul 12, 2021 | 32.98 | 33.53 | 32.50 | 32.85 | 447,725 | -0.10(-0.30%) |
Jul 09, 2021 | 32.42 | 33.35 | 32.27 | 32.95 | 391,190 | +0.88(+2.74%) |
Jul 08, 2021 | 31.80 | 33.02 | 31.23 | 32.07 | 296,885 | -0.69(-2.11%) |
Jul 07, 2021 | 33.09 | 33.52 | 32.36 | 32.76 | 337,951 | -0.37(-1.12%) |
Jul 06, 2021 | 33.10 | 33.49 | 32.60 | 33.13 | 313,260 | -0.05(-0.15%) |
Jul 02, 2021 | 33.82 | 33.91 | 32.39 | 33.18 | 389,492 | -0.80(-2.35%) |