Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 12.73 | 12.73 | 11.26 | 11.85 | 6,783 | -1.28(-9.71%) |
Jun 29, 2022 | 15.50 | 15.43 | 12.00 | 13.12 | 13,122 | -1.88(-12.50%) |
Jun 28, 2022 | 14.10 | 16.73 | 14.10 | 15.00 | 33,956 | +0.75(+5.26%) |
Jun 27, 2022 | 17.50 | 17.50 | 13.88 | 14.25 | 4,328 | -0.66(-4.44%) |
Jun 24, 2022 | 15.25 | 15.25 | 14.71 | 14.91 | 3,021 | +0.21(+1.39%) |
Jun 23, 2022 | 13.40 | 14.88 | 12.50 | 14.71 | 6,483 | +1.06(+7.75%) |
Jun 22, 2022 | 13.75 | 14.44 | 13.15 | 13.65 | 3,261 | -1.10(-7.46%) |
Jun 21, 2022 | 13.00 | 21.17 | 12.50 | 14.75 | 67,547 | +1.09(+7.94%) |
Jun 17, 2022 | 12.50 | 13.75 | 12.50 | 13.66 | 800 | +0.52(+3.96%) |
Jun 16, 2022 | 13.28 | 13.28 | 12.62 | 13.14 | 1,119 | -0.11(-0.81%) |
Jun 15, 2022 | 13.50 | 13.75 | 13.25 | 13.25 | 943 | -0.27(-2.01%) |
Jun 14, 2022 | 14.00 | 15.00 | 13.53 | 13.53 | 2,131 | -0.50(-3.55%) |
Jun 13, 2022 | 14.75 | 15.55 | 14.01 | 14.02 | 310 | -1.53(-9.82%) |
Jun 10, 2022 | 15.25 | 17.49 | 14.75 | 15.55 | 3,271 | -0.45(-2.84%) |
Jun 09, 2022 | 14.00 | 18.00 | 13.46 | 16.00 | 12,393 | +1.71(+11.96%) |
Jun 08, 2022 | 15.00 | 15.00 | 12.50 | 14.29 | 3,800 | -1.14(-7.37%) |
Jun 07, 2022 | 15.50 | 15.51 | 15.25 | 15.43 | 509 | -0.51(-3.18%) |
Jun 06, 2022 | 15.50 | 16.55 | 14.99 | 15.94 | 711 | -0.31(-1.91%) |
Jun 03, 2022 | 17.00 | 17.01 | 15.28 | 16.25 | 2,909 | -0.50(-2.99%) |
Jun 02, 2022 | 16.50 | 18.00 | 16.50 | 16.75 | 1,783 | -1.00(-5.63%) |
Jun 01, 2022 | 16.25 | 18.00 | 16.00 | 17.75 | 326 | +0.88(+5.22%) |
May 31, 2022 | 17.25 | 17.50 | 16.25 | 16.87 | 465 | -0.61(-3.52%) |
May 27, 2022 | 16.00 | 17.50 | 15.76 | 17.48 | 643 | +1.23(+7.60%) |
May 26, 2022 | 17.00 | 17.25 | 15.75 | 16.25 | 1,029 | -1.25(-7.14%) |
May 25, 2022 | 17.50 | 17.50 | 16.47 | 17.50 | 431 | +0.63(+3.75%) |
May 24, 2022 | 18.00 | 18.00 | 16.00 | 16.87 | 955 | -1.13(-6.29%) |
May 23, 2022 | 16.25 | 18.00 | 15.00 | 18.00 | 5,306 | +1.75(+10.79%) |
May 20, 2022 | 16.12 | 17.50 | 15.75 | 16.25 | 305 | +0.25(+1.55%) |
May 19, 2022 | 16.00 | 16.00 | 14.25 | 16.00 | 508 | +0.40(+2.56%) |
May 18, 2022 | 13.65 | 16.00 | 13.65 | 15.60 | 828 | +0.09(+0.61%) |
May 17, 2022 | 14.70 | 16.34 | 13.88 | 15.51 | 1,658 | +1.81(+13.22%) |
May 16, 2022 | 13.99 | 14.25 | 12.75 | 13.70 | 594 | -0.18(-1.30%) |
May 13, 2022 | 13.25 | 14.00 | 12.75 | 13.88 | 2,093 | +0.68(+5.13%) |
May 12, 2022 | 13.50 | 13.75 | 12.75 | 13.20 | 1,185 | -0.36(-2.66%) |
May 11, 2022 | 13.75 | 14.44 | 12.93 | 13.56 | 2,075 | -0.97(-6.66%) |
May 10, 2022 | 15.00 | 14.89 | 13.75 | 14.53 | 2,918 | +0.21(+1.48%) |
May 09, 2022 | 16.26 | 16.37 | 13.75 | 14.31 | 3,809 | -2.36(-14.17%) |
May 06, 2022 | 16.50 | 17.42 | 16.26 | 16.68 | 842 | -0.70(-4.04%) |
May 05, 2022 | 18.10 | 18.10 | 17.16 | 17.38 | 629 | -0.12(-0.70%) |
May 04, 2022 | 17.25 | 18.25 | 16.26 | 17.50 | 2,667 | +0.00(+0.00%) |
May 03, 2022 | 17.69 | 18.75 | 16.38 | 17.50 | 1,186 | -1.20(-6.44%) |
May 02, 2022 | 17.75 | 19.50 | 17.50 | 18.70 | 3,285 | +0.95(+5.37%) |
Apr 29, 2022 | 17.25 | 18.50 | 17.25 | 17.75 | 3,683 | +0.74(+4.37%) |
Apr 28, 2022 | 17.50 | 17.50 | 16.25 | 17.01 | 1,563 | -0.13(-0.74%) |
Apr 27, 2022 | 17.75 | 17.75 | 16.75 | 17.14 | 1,238 | -0.36(-2.07%) |
Apr 26, 2022 | 17.13 | 18.12 | 14.75 | 17.50 | 4,552 | -0.25(-1.41%) |
Apr 25, 2022 | 17.25 | 18.25 | 17.00 | 17.75 | 2,661 | +0.25(+1.43%) |
Apr 22, 2022 | 19.50 | 19.50 | 17.16 | 17.50 | 3,260 | -1.01(-5.44%) |
Apr 21, 2022 | 18.13 | 19.75 | 18.13 | 18.51 | 1,048 | +0.03(+0.18%) |
Apr 20, 2022 | 18.75 | 18.75 | 17.76 | 18.48 | 2,172 | +0.57(+3.15%) |
Apr 19, 2022 | 17.00 | 18.50 | 17.00 | 17.91 | 1,133 | +0.80(+4.69%) |
Apr 18, 2022 | 17.50 | 17.50 | 16.88 | 17.11 | 3,241 | +0.11(+0.63%) |
Apr 14, 2022 | 17.25 | 17.55 | 16.88 | 17.00 | 1,318 | -0.44(-2.54%) |
Apr 13, 2022 | 17.44 | 18.00 | 16.88 | 17.44 | 2,137 | +0.00(+0.03%) |
Apr 12, 2022 | 17.50 | 18.00 | 17.05 | 17.44 | 4,218 | -0.10(-0.56%) |
Apr 11, 2022 | 17.19 | 17.59 | 16.88 | 17.54 | 4,448 | +0.64(+3.80%) |
Apr 08, 2022 | 17.25 | 17.50 | 16.88 | 16.89 | 2,888 | -0.11(-0.66%) |
Apr 07, 2022 | 17.38 | 18.38 | 16.88 | 17.00 | 3,678 | -0.57(-3.24%) |
Apr 06, 2022 | 18.00 | 18.68 | 17.55 | 17.57 | 5,025 | -1.85(-9.51%) |
Apr 05, 2022 | 19.25 | 19.75 | 18.25 | 19.42 | 2,673 | +1.30(+7.16%) |
Apr 04, 2022 | 18.00 | 18.75 | 17.75 | 18.12 | 1,033 | +0.62(+3.57%) |
Apr 01, 2022 | 17.75 | 18.25 | 17.25 | 17.50 | 2,361 | +0.05(+0.27%) |
Mar 31, 2022 | 17.50 | 18.50 | 17.25 | 17.45 | 2,652 | -0.09(-0.51%) |
Mar 30, 2022 | 19.37 | 19.49 | 16.80 | 17.54 | 6,008 | -1.83(-9.46%) |
Mar 29, 2022 | 20.00 | 20.00 | 18.77 | 19.38 | 3,714 | -0.60(-3.00%) |
Mar 28, 2022 | 21.90 | 22.50 | 18.83 | 19.98 | 9,520 | -1.65(-7.63%) |
Mar 25, 2022 | 22.50 | 22.93 | 21.38 | 21.62 | 2,974 | -0.25(-1.14%) |
Mar 24, 2022 | 21.00 | 22.50 | 19.50 | 21.88 | 4,847 | +1.79(+8.90%) |
Mar 23, 2022 | 19.00 | 21.00 | 18.62 | 20.09 | 8,459 | +1.31(+6.99%) |
Mar 22, 2022 | 17.75 | 19.50 | 17.75 | 18.77 | 4,704 | +1.02(+5.77%) |
Mar 21, 2022 | 18.75 | 19.04 | 17.51 | 17.75 | 977 | -0.07(-0.41%) |
Mar 18, 2022 | 17.50 | 19.73 | 17.01 | 17.82 | 5,034 | +0.08(+0.42%) |
Mar 17, 2022 | 16.50 | 18.50 | 15.88 | 17.75 | 10,450 | +1.99(+12.65%) |
Mar 16, 2022 | 15.75 | 17.25 | 15.00 | 15.76 | 9,079 | +1.26(+8.66%) |
Mar 15, 2022 | 14.72 | 15.50 | 13.75 | 14.50 | 5,798 | -0.30(-2.03%) |
Mar 14, 2022 | 17.25 | 17.75 | 13.75 | 14.80 | 6,451 | -2.95(-16.62%) |
Mar 11, 2022 | 17.75 | 18.62 | 17.50 | 17.75 | 2,710 | -1.50(-7.79%) |
Mar 10, 2022 | 17.50 | 19.25 | 16.75 | 19.25 | 4,208 | +1.00(+5.48%) |
Mar 09, 2022 | 17.52 | 18.25 | 16.52 | 18.25 | 7,323 | +1.46(+8.71%) |
Mar 08, 2022 | 18.50 | 18.50 | 16.50 | 16.79 | 5,198 | -2.21(-11.64%) |
Mar 07, 2022 | 18.50 | 20.00 | 17.50 | 19.00 | 1,993 | +0.25(+1.33%) |
Mar 04, 2022 | 18.25 | 19.74 | 17.30 | 18.75 | 3,903 | -0.00(-0.03%) |
Mar 03, 2022 | 17.85 | 20.00 | 17.85 | 18.75 | 1,707 | -0.87(-4.43%) |
Mar 02, 2022 | 20.00 | 21.00 | 18.75 | 19.62 | 1,110 | -0.38(-1.88%) |
Mar 01, 2022 | 21.00 | 21.00 | 18.79 | 20.00 | 1,987 | -0.25(-1.23%) |
Feb 28, 2022 | 19.25 | 20.73 | 17.90 | 20.25 | 2,905 | +0.90(+4.65%) |
Feb 25, 2022 | 19.30 | 20.23 | 19.00 | 19.35 | 2,587 | +0.60(+3.20%) |
Feb 24, 2022 | 17.00 | 19.73 | 12.66 | 18.75 | 4,670 | -1.00(-5.06%) |
Feb 23, 2022 | 20.50 | 21.98 | 19.59 | 19.75 | 2,992 | -0.75(-3.66%) |
Feb 22, 2022 | 22.50 | 22.52 | 20.25 | 20.50 | 2,767 | -2.50(-10.87%) |
Feb 18, 2022 | 23.00 | 0 | +1.25(+5.76%) | |||
Feb 17, 2022 | 24.25 | 24.25 | 21.00 | 21.75 | 5,354 | -1.51(-6.47%) |
Feb 16, 2022 | 25.25 | 25.25 | 22.50 | 23.25 | 4,774 | -0.51(-2.17%) |
Feb 15, 2022 | 22.50 | 25.00 | 22.50 | 23.77 | 6,897 | +1.15(+5.07%) |
Feb 14, 2022 | 26.00 | 26.00 | 21.75 | 22.62 | 16,186 | -1.51(-6.25%) |
Feb 11, 2022 | 27.00 | 27.25 | 24.13 | 24.13 | 17,098 | -2.62(-9.80%) |
Feb 10, 2022 | 28.25 | 28.75 | 26.00 | 26.75 | 57,522 | -3.50(-11.57%) |
Feb 09, 2022 | 27.50 | 32.00 | 27.00 | 30.25 | 909,563 | +6.88(+29.41%) |
Feb 08, 2022 | 22.50 | 24.50 | 20.76 | 23.38 | 9,712 | +1.23(+5.53%) |
Feb 07, 2022 | 22.50 | 22.50 | 20.28 | 22.15 | 1,485 | +1.27(+6.11%) |
Feb 04, 2022 | 20.83 | 22.25 | 20.25 | 20.88 | 978 | -0.38(-1.76%) |
Feb 03, 2022 | 21.25 | 22.50 | 21.25 | 1,089 | -0.15(-0.70%) | |
Feb 02, 2022 | 23.75 | 23.75 | 21.25 | 21.40 | 1,998 | -1.35(-5.93%) |
Feb 01, 2022 | 21.75 | 23.25 | 20.75 | 22.75 | 3,403 | +1.25(+5.81%) |
Jan 31, 2022 | 22.25 | 21.50 | 1,891 | -0.25(-1.15%) | ||
Jan 28, 2022 | 20.25 | 23.49 | 19.51 | 21.75 | 7,041 | +1.57(+7.81%) |
Jan 27, 2022 | 21.25 | 21.25 | 18.51 | 20.18 | 5,539 | +0.18(+0.88%) |
Jan 26, 2022 | 18.81 | 23.75 | 18.25 | 20.00 | 7,379 | +1.25(+6.67%) |
Jan 25, 2022 | 18.73 | 19.27 | 17.46 | 18.75 | 1,922 | +0.03(+0.17%) |
Jan 24, 2022 | 19.04 | 20.74 | 16.25 | 18.72 | 5,853 | -0.91(-4.65%) |
Jan 21, 2022 | 20.65 | 21.52 | 19.25 | 19.63 | 4,114 | -1.62(-7.65%) |
Jan 20, 2022 | 22.02 | 22.35 | 21.25 | 21.25 | 4,387 | -0.50(-2.28%) |
Jan 19, 2022 | 21.53 | 22.01 | 20.50 | 21.75 | 3,051 | +1.25(+6.10%) |
Jan 18, 2022 | 20.37 | 22.00 | 20.25 | 20.50 | 2,485 | -0.50(-2.39%) |
Jan 14, 2022 | 21.00 | 0 | -2.62(-11.10%) | |||
Jan 13, 2022 | 26.00 | 26.00 | 22.25 | 23.62 | 13,473 | -2.36(-9.06%) |
Jan 12, 2022 | 26.50 | 27.00 | 25.75 | 25.98 | 3,380 | -1.02(-3.78%) |
Jan 11, 2022 | 26.25 | 27.00 | 26.00 | 27.00 | 3,548 | +1.00(+3.85%) |
Jan 10, 2022 | 28.50 | 28.50 | 25.75 | 26.00 | 8,016 | -2.50(-8.77%) |
Jan 07, 2022 | 27.75 | 30.75 | 26.00 | 28.50 | 19,090 | +1.88(+7.04%) |
Jan 06, 2022 | 28.50 | 28.50 | 25.25 | 26.62 | 4,359 | -0.88(-3.19%) |
Jan 05, 2022 | 27.25 | 30.09 | 27.00 | 27.50 | 11,139 | -2.75(-9.08%) |
Jan 04, 2022 | 29.25 | 31.75 | 28.00 | 30.25 | 21,509 | +1.58(+5.52%) |
Jan 03, 2022 | 27.00 | 29.25 | 27.00 | 28.67 | 7,212 | +1.67(+6.18%) |
Dec 31, 2021 | 28.00 | 28.75 | 26.25 | 27.00 | 4,426 | -2.00(-6.90%) |
Dec 30, 2021 | 26.25 | 29.44 | 25.62 | 29.00 | 18,623 | +2.50(+9.42%) |
Dec 29, 2021 | 29.75 | 30.50 | 26.25 | 26.50 | 11,759 | -2.75(-9.39%) |
Dec 28, 2021 | 29.00 | 31.25 | 27.75 | 29.25 | 13,119 | +0.12(+0.43%) |
Dec 27, 2021 | 30.00 | 33.00 | 28.25 | 29.12 | 16,698 | -0.62(-2.10%) |
Dec 23, 2021 | 30.25 | 30.25 | 28.25 | 29.75 | 4,113 | +0.75(+2.59%) |
Dec 22, 2021 | 28.25 | 30.25 | 28.25 | 29.00 | 5,550 | +0.25(+0.87%) |
Dec 21, 2021 | 29.00 | 29.50 | 27.50 | 28.75 | 2,476 | +1.00(+3.60%) |
Dec 20, 2021 | 29.75 | 30.50 | 27.50 | 27.75 | 4,017 | -1.75(-5.93%) |
Dec 17, 2021 | 28.75 | 30.00 | 27.84 | 29.50 | 2,129 | +0.50(+1.72%) |
Dec 16, 2021 | 28.50 | 30.50 | 28.50 | 29.00 | 1,591 | +0.12(+0.43%) |
Dec 15, 2021 | 29.25 | 29.25 | 26.75 | 28.88 | 6,540 | -0.62(-2.12%) |
Dec 14, 2021 | 29.00 | 30.75 | 28.75 | 29.50 | 3,289 | -0.25(-0.84%) |
Dec 13, 2021 | 32.00 | 32.00 | 28.75 | 29.75 | 6,282 | -2.25(-7.03%) |
Dec 10, 2021 | 33.25 | 33.43 | 31.25 | 32.00 | 4,789 | -1.25(-3.76%) |
Dec 09, 2021 | 28.75 | 34.75 | 28.62 | 33.25 | 38,829 | +4.25(+14.66%) |
Dec 08, 2021 | 30.00 | 31.00 | 29.00 | 29.00 | 4,601 | +0.50(+1.75%) |
Dec 07, 2021 | 29.75 | 30.75 | 28.25 | 28.50 | 3,107 | -1.25(-4.20%) |
Dec 06, 2021 | 27.25 | 30.00 | 23.75 | 29.75 | 4,204 | +3.50(+13.33%) |
Dec 03, 2021 | 31.50 | 31.50 | 26.25 | 26.25 | 12,335 | -3.75(-12.50%) |
Dec 02, 2021 | 33.00 | 33.48 | 30.00 | 30.00 | 9,211 | -2.75(-8.40%) |
Dec 01, 2021 | 37.00 | 38.50 | 32.57 | 32.75 | 12,493 | -4.75(-12.67%) |
Nov 30, 2021 | 38.25 | 39.75 | 37.25 | 37.50 | 12,122 | -1.12(-2.91%) |
Nov 29, 2021 | 39.25 | 39.75 | 38.25 | 38.62 | 2,551 | -1.22(-3.06%) |
Nov 26, 2021 | 39.50 | 41.00 | 38.75 | 39.84 | 1,805 | -1.41(-3.41%) |
Nov 24, 2021 | 38.50 | 41.25 | 37.75 | 41.25 | 5,396 | +3.25(+8.55%) |
Nov 23, 2021 | 38.00 | 39.75 | 37.75 | 38.00 | 2,927 | -0.25(-0.65%) |
Nov 22, 2021 | 42.00 | 42.25 | 37.75 | 38.25 | 7,971 | -3.75(-8.93%) |
Nov 19, 2021 | 44.00 | 44.52 | 42.00 | 42.00 | 7,392 | -2.50(-5.62%) |
Nov 18, 2021 | 51.25 | 51.25 | 44.25 | 44.50 | 20,725 | -7.25(-14.01%) |
Nov 17, 2021 | 50.75 | 52.00 | 50.50 | 51.75 | 3,246 | +0.50(+0.98%) |
Nov 16, 2021 | 51.75 | 52.75 | 50.75 | 51.25 | 3,120 | -1.25(-2.38%) |
Nov 15, 2021 | 53.00 | 54.01 | 51.50 | 52.50 | 3,179 | -1.25(-2.33%) |
Nov 12, 2021 | 52.75 | 54.50 | 51.50 | 53.75 | 6,561 | +1.75(+3.37%) |
Nov 11, 2021 | 51.25 | 53.31 | 51.00 | 52.00 | 2,564 | +1.00(+1.96%) |
Nov 10, 2021 | 54.25 | 50.28 | 51.00 | 7,918 | -2.75(-5.12%) | |
Nov 09, 2021 | 56.25 | 56.25 | 53.25 | 53.75 | 5,009 | -3.25(-5.70%) |
Nov 08, 2021 | 57.75 | 59.25 | 54.25 | 57.00 | 7,557 | +0.25(+0.44%) |
Nov 05, 2021 | 61.75 | 62.62 | 56.50 | 56.75 | 11,101 | -4.50(-7.35%) |
Nov 04, 2021 | 62.75 | 64.70 | 60.45 | 61.25 | 4,953 | -2.00(-3.16%) |
Nov 03, 2021 | 66.25 | 66.50 | 62.00 | 63.25 | 9,326 | -4.00(-5.95%) |
Nov 02, 2021 | 59.25 | 67.75 | 57.75 | 67.25 | 30,318 | +8.50(+14.47%) |
Nov 01, 2021 | 59.00 | 62.00 | 57.50 | 58.75 | 11,815 | -1.00(-1.67%) |
Oct 29, 2021 | 58.25 | 61.00 | 56.25 | 59.75 | 10,614 | +0.75(+1.27%) |
Oct 28, 2021 | 61.75 | 63.75 | 55.64 | 59.00 | 33,187 | -1.75(-2.88%) |
Oct 27, 2021 | 56.25 | 63.25 | 55.25 | 60.75 | 28,517 | +3.00(+5.19%) |
Oct 26, 2021 | 53.25 | 57.75 | 58,165 | +4.00(+7.44%) | ||
Oct 25, 2021 | 51.25 | 53.75 | 51.00 | 53.75 | 4,755 | +2.75(+5.39%) |
Oct 22, 2021 | 51.75 | 56.25 | 50.25 | 51.00 | 22,055 | -1.00(-1.92%) |
Oct 21, 2021 | 53.00 | 55.00 | 51.25 | 52.00 | 4,332 | -1.75(-3.26%) |
Oct 20, 2021 | 51.50 | 54.25 | 51.00 | 53.75 | 6,838 | +1.50(+2.87%) |
Oct 19, 2021 | 52.50 | 54.00 | 50.50 | 52.25 | 7,361 | -0.75(-1.42%) |
Oct 18, 2021 | 52.75 | 53.75 | 52.00 | 53.00 | 1,434 | -0.25(-0.47%) |
Oct 15, 2021 | 53.75 | 55.00 | 52.00 | 53.25 | 4,298 | -1.00(-1.84%) |
Oct 14, 2021 | 55.75 | 57.25 | 53.75 | 54.25 | 10,799 | -1.50(-2.69%) |
Oct 13, 2021 | 54.25 | 59.00 | 54.25 | 55.75 | 16,303 | +1.50(+2.76%) |
Oct 12, 2021 | 53.75 | 54.75 | 52.50 | 54.25 | 2,143 | +0.50(+0.93%) |
Oct 11, 2021 | 54.00 | 54.75 | 52.50 | 53.75 | 1,533 | -0.25(-0.46%) |
Oct 08, 2021 | 52.50 | 54.50 | 52.25 | 54.00 | 1,904 | +1.00(+1.89%) |
Oct 07, 2021 | 53.25 | 55.50 | 52.50 | 53.00 | 4,440 | -0.75(-1.40%) |
Oct 06, 2021 | 52.25 | 56.25 | 51.12 | 53.75 | 12,502 | +1.00(+1.90%) |
Oct 05, 2021 | 53.75 | 54.37 | 52.50 | 52.75 | 2,960 | +0.25(+0.48%) |
Oct 04, 2021 | 56.50 | 57.50 | 52.50 | 52.50 | 6,036 | -4.75(-8.30%) |
Oct 01, 2021 | 60.00 | 61.00 | 57.25 | 57.25 | 7,102 | -3.50(-5.76%) |
Sep 30, 2021 | 60.25 | 62.50 | 59.00 | 60.75 | 5,064 | +0.50(+0.83%) |
Sep 29, 2021 | 60.25 | 70.00 | 58.00 | 60.25 | 32,819 | +0.00(+0.00%) |
Sep 28, 2021 | 60.75 | 61.48 | 59.25 | 60.25 | 2,978 | -0.75(-1.23%) |
Sep 27, 2021 | 62.00 | 63.00 | 60.50 | 61.00 | 3,900 | -1.00(-1.61%) |
Sep 24, 2021 | 60.00 | 62.50 | 59.75 | 62.00 | 3,727 | +2.50(+4.20%) |
Sep 23, 2021 | 60.50 | 61.80 | 59.25 | 59.50 | 2,201 | -1.25(-2.06%) |
Sep 22, 2021 | 61.50 | 61.75 | 59.00 | 60.75 | 3,223 | -1.00(-1.62%) |
Sep 21, 2021 | 59.25 | 64.66 | 57.24 | 61.75 | 12,859 | +3.00(+5.11%) |
Sep 20, 2021 | 60.50 | 61.50 | 57.87 | 58.75 | 4,770 | -3.75(-6.00%) |
Sep 17, 2021 | 64.25 | 64.25 | 62.50 | 62.50 | 3,383 | -2.75(-4.21%) |
Sep 16, 2021 | 64.25 | 65.75 | 61.66 | 65.25 | 7,559 | +0.50(+0.77%) |
Sep 15, 2021 | 62.50 | 64.75 | 61.50 | 64.75 | 7,304 | +1.00(+1.57%) |
Sep 14, 2021 | 66.25 | 67.00 | 62.00 | 63.75 | 6,870 | -2.50(-3.77%) |
Sep 13, 2021 | 67.50 | 67.50 | 65.25 | 66.25 | 4,975 | -1.50(-2.21%) |
Sep 10, 2021 | 68.50 | 69.50 | 66.51 | 67.75 | 2,969 | -0.25(-0.37%) |
Sep 09, 2021 | 68.50 | 69.50 | 66.75 | 68.00 | 4,714 | -1.25(-1.81%) |
Sep 08, 2021 | 71.75 | 72.08 | 66.75 | 69.25 | 4,753 | -2.25(-3.15%) |
Sep 07, 2021 | 72.50 | 72.81 | 70.75 | 71.50 | 3,737 | -0.50(-0.69%) |
Sep 03, 2021 | 72.25 | 72.88 | 70.75 | 72.00 | 2,800 | -0.25(-0.35%) |
Sep 02, 2021 | 73.00 | 73.25 | 71.25 | 72.25 | 4,636 | +0.25(+0.35%) |
Sep 01, 2021 | 72.00 | 72.50 | 70.50 | 72.00 | 3,253 | +0.50(+0.70%) |
Aug 31, 2021 | 70.50 | 73.75 | 70.25 | 71.50 | 13,607 | +0.25(+0.35%) |
Aug 30, 2021 | 70.75 | 71.25 | 70.00 | 71.25 | 2,489 | +0.00(+0.00%) |
Aug 27, 2021 | 69.25 | 71.25 | 69.25 | 71.25 | 3,679 | +2.75(+4.01%) |
Aug 26, 2021 | 71.75 | 71.75 | 68.00 | 68.50 | 4,616 | -2.00(-2.84%) |
Aug 25, 2021 | 69.50 | 71.75 | 69.50 | 70.50 | 3,841 | +1.25(+1.81%) |
Aug 24, 2021 | 69.00 | 71.50 | 68.00 | 69.25 | 6,417 | +0.50(+0.73%) |
Aug 23, 2021 | 67.75 | 69.47 | 66.85 | 68.75 | 7,157 | +1.75(+2.61%) |
Aug 20, 2021 | 65.75 | 68.25 | 65.25 | 67.00 | 2,953 | +0.50(+0.75%) |
Aug 19, 2021 | 70.75 | 71.25 | 66.00 | 66.50 | 9,233 | -3.50(-5.00%) |
Aug 18, 2021 | 75.50 | 75.50 | 70.00 | 70.00 | 10,241 | -1.25(-1.75%) |
Aug 17, 2021 | 78.25 | 78.38 | 71.00 | 71.25 | 19,094 | -10.75(-13.11%) |
Aug 16, 2021 | 78.75 | 83.72 | 75.50 | 82.00 | 40,467 | +7.00(+9.33%) |
Aug 13, 2021 | 79.00 | 79.00 | 74.00 | 75.00 | 6,426 | -3.00(-3.85%) |
Aug 12, 2021 | 76.75 | 79.75 | 74.00 | 78.00 | 16,164 | +1.00(+1.30%) |
Aug 11, 2021 | 74.50 | 79.25 | 74.25 | 77.00 | 13,296 | +2.75(+3.70%) |
Aug 10, 2021 | 75.75 | 76.00 | 73.75 | 74.25 | 5,920 | -0.25(-0.34%) |
Aug 09, 2021 | 73.50 | 76.00 | 72.75 | 74.50 | 7,427 | -0.50(-0.67%) |
Aug 06, 2021 | 72.50 | 76.00 | 70.75 | 75.00 | 8,280 | +2.00(+2.74%) |
Aug 05, 2021 | 70.75 | 78.50 | 70.42 | 73.00 | 30,683 | +2.75(+3.91%) |
Aug 04, 2021 | 73.00 | 73.20 | 70.00 | 70.25 | 13,498 | -3.25(-4.42%) |
Aug 03, 2021 | 78.75 | 80.00 | 72.75 | 73.50 | 43,650 | +1.00(+1.38%) |
Aug 02, 2021 | 79.25 | 79.75 | 72.50 | 72.50 | 27,874 | -5.25(-6.75%) |
Jul 30, 2021 | 77.25 | 83.00 | 76.50 | 77.75 | 48,460 | -0.25(-0.32%) |
Jul 29, 2021 | 83.50 | 86.03 | 76.73 | 78.00 | 57,314 | -9.25(-10.60%) |
Jul 28, 2021 | 72.75 | 91.00 | 72.00 | 87.25 | 199,188 | +16.25(+22.89%) |
Jul 27, 2021 | 78.00 | 78.00 | 68.75 | 71.00 | 24,905 | -6.75(-8.68%) |
Jul 26, 2021 | 79.50 | 82.00 | 76.50 | 77.75 | 13,024 | -2.00(-2.51%) |
Jul 23, 2021 | 81.00 | 83.50 | 78.75 | 79.75 | 14,277 | -0.50(-0.62%) |
Jul 22, 2021 | 85.00 | 86.25 | 80.00 | 80.25 | 16,811 | -5.75(-6.69%) |
Jul 21, 2021 | 85.00 | 87.25 | 83.75 | 86.00 | 22,850 | +2.00(+2.38%) |
Jul 20, 2021 | 84.25 | 87.00 | 80.00 | 84.00 | 63,063 | +4.50(+5.66%) |
Jul 19, 2021 | 82.75 | 84.50 | 77.50 | 79.50 | 22,233 | -5.00(-5.92%) |
Jul 16, 2021 | 85.75 | 87.50 | 82.75 | 84.50 | 24,345 | +0.38(+0.45%) |
Jul 15, 2021 | 90.00 | 92.75 | 82.75 | 84.12 | 31,859 | -6.63(-7.31%) |
Jul 14, 2021 | 93.75 | 96.75 | 90.00 | 90.75 | 20,894 | -1.75(-1.89%) |
Jul 13, 2021 | 93.50 | 104.00 | 89.00 | 92.50 | 47,603 | -0.25(-0.27%) |
Jul 12, 2021 | 101.25 | 102.00 | 91.88 | 92.75 | 35,797 | -11.50(-11.03%) |
Jul 09, 2021 | 91.25 | 108.75 | 89.00 | 104.25 | 101,268 | +13.75(+15.19%) |
Jul 08, 2021 | 87.00 | 95.25 | 83.00 | 90.50 | 79,026 | +2.00(+2.26%) |
Jul 07, 2021 | 91.25 | 94.75 | 85.52 | 88.50 | 90,525 | -2.75(-3.01%) |
Jul 06, 2021 | 98.75 | 99.50 | 90.00 | 91.25 | 92,064 | -10.00(-9.88%) |
Jul 02, 2021 | 103.75 | 111.75 | 100.00 | 101.25 | 44,212 | -3.25(-3.11%) |