Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |
Jul 01, 2022 | 45.16 | 47.12 | 42.99 | 44.09 | 964,943 | -1.15(-2.55%) |
Jun 30, 2022 | 45.79 | 47.04 | 43.91 | 45.25 | 881,579 | -1.84(-3.91%) |
Jun 29, 2022 | 51.14 | 51.39 | 46.62 | 47.09 | 701,741 | -3.20(-6.36%) |
Jun 28, 2022 | 51.67 | 52.04 | 49.06 | 50.29 | 618,733 | +0.01(+0.02%) |
Jun 27, 2022 | 46.92 | 50.67 | 46.07 | 50.28 | 862,366 | +4.28(+9.30%) |
Jun 24, 2022 | 44.09 | 47.35 | 43.72 | 46.00 | 1,884,763 | +2.78(+6.42%) |
Jun 23, 2022 | 46.21 | 46.78 | 41.79 | 43.22 | 1,223,375 | -3.00(-6.48%) |
Jun 22, 2022 | 45.97 | 47.27 | 45.36 | 46.22 | 663,578 | -2.06(-4.27%) |
Jun 21, 2022 | 44.53 | 49.34 | 44.53 | 48.28 | 1,086,482 | +5.99(+14.17%) |
Jun 17, 2022 | 45.18 | 45.65 | 40.38 | 42.29 | 1,585,308 | -2.67(-5.93%) |
Jun 16, 2022 | 44.75 | 46.94 | 44.53 | 44.96 | 920,900 | -1.32(-2.85%) |
Jun 15, 2022 | 44.71 | 47.55 | 44.71 | 46.28 | 465,785 | +1.72(+3.87%) |
Jun 14, 2022 | 45.19 | 46.11 | 43.80 | 44.55 | 759,738 | -0.06(-0.14%) |
Jun 13, 2022 | 45.94 | 46.46 | 43.67 | 44.62 | 1,085,092 | -3.87(-7.98%) |
Jun 10, 2022 | 48.48 | 49.70 | 46.94 | 48.48 | 592,240 | -0.95(-1.93%) |
Jun 09, 2022 | 50.45 | 50.66 | 47.84 | 49.44 | 690,077 | -1.70(-3.32%) |
Jun 08, 2022 | 53.19 | 53.20 | 50.34 | 51.13 | 697,172 | -1.70(-3.21%) |
Jun 07, 2022 | 50.78 | 54.41 | 49.92 | 52.83 | 995,683 | +2.71(+5.41%) |
Jun 06, 2022 | 50.65 | 50.85 | 48.21 | 50.12 | 524,518 | -0.17(-0.35%) |
Jun 03, 2022 | 51.73 | 52.18 | 48.02 | 50.29 | 649,290 | -1.60(-3.09%) |
Jun 02, 2022 | 49.34 | 52.59 | 49.02 | 51.89 | 728,765 | +2.55(+5.16%) |
Jun 01, 2022 | 47.74 | 49.56 | 46.93 | 49.35 | 788,522 | +2.10(+4.44%) |
May 31, 2022 | 49.48 | 50.31 | 46.57 | 47.25 | 1,009,427 | -1.57(-3.21%) |
May 27, 2022 | 49.48 | 49.48 | 47.39 | 48.81 | 570,026 | -0.40(-0.82%) |
May 26, 2022 | 47.29 | 50.18 | 47.01 | 49.22 | 1,668,738 | +1.57(+3.29%) |
May 25, 2022 | 47.88 | 48.70 | 45.74 | 47.65 | 944,954 | -0.20(-0.42%) |
May 24, 2022 | 47.68 | 48.54 | 46.75 | 47.85 | 652,900 | -0.48(-0.99%) |
May 23, 2022 | 47.31 | 49.30 | 46.29 | 48.33 | 960,625 | +1.50(+3.21%) |
May 20, 2022 | 47.81 | 48.05 | 44.63 | 46.83 | 586,309 | -0.68(-1.43%) |
May 19, 2022 | 44.42 | 48.75 | 44.17 | 47.50 | 519,133 | +1.77(+3.87%) |
May 18, 2022 | 47.37 | 48.35 | 44.14 | 45.74 | 623,070 | -1.16(-2.48%) |
May 17, 2022 | 46.70 | 48.10 | 45.63 | 46.90 | 525,499 | +1.15(+2.52%) |
May 16, 2022 | 44.75 | 47.00 | 44.50 | 45.74 | 626,274 | +1.62(+3.68%) |
May 13, 2022 | 43.00 | 45.30 | 43.00 | 44.12 | 693,422 | +1.40(+3.28%) |
May 12, 2022 | 44.21 | 44.72 | 41.80 | 42.72 | 770,860 | -2.15(-4.80%) |
May 11, 2022 | 46.25 | 48.11 | 44.37 | 44.87 | 890,207 | -0.06(-0.14%) |
May 10, 2022 | 44.80 | 47.19 | 42.69 | 44.94 | 792,968 | +0.92(+2.08%) |
May 09, 2022 | 48.11 | 48.31 | 43.07 | 44.02 | 969,599 | -5.42(-10.97%) |
May 06, 2022 | 48.76 | 50.64 | 47.09 | 49.45 | 1,026,893 | +1.32(+2.74%) |
May 05, 2022 | 47.19 | 48.26 | 44.79 | 48.13 | 1,436,400 | +1.87(+4.04%) |
May 04, 2022 | 46.21 | 46.43 | 43.69 | 46.26 | 1,046,276 | +1.37(+3.06%) |
May 03, 2022 | 41.82 | 46.15 | 41.07 | 44.88 | 1,035,720 | +2.37(+5.58%) |
May 02, 2022 | 42.60 | 42.89 | 39.72 | 42.51 | 970,576 | -1.06(-2.44%) |
Apr 29, 2022 | 44.57 | 45.41 | 43.34 | 43.57 | 828,401 | -0.66(-1.49%) |
Apr 28, 2022 | 43.09 | 45.20 | 40.69 | 44.23 | 894,855 | +0.20(+0.46%) |
Apr 27, 2022 | 40.62 | 44.98 | 40.34 | 44.03 | 1,187,791 | +3.79(+9.43%) |
Apr 26, 2022 | 38.34 | 41.47 | 37.69 | 40.24 | 1,058,491 | +2.47(+6.55%) |
Apr 25, 2022 | 36.02 | 38.64 | 35.65 | 37.76 | 904,822 | -0.31(-0.82%) |
Apr 22, 2022 | 39.82 | 40.72 | 37.39 | 38.07 | 778,203 | -2.19(-5.44%) |
Apr 21, 2022 | 44.55 | 44.55 | 39.95 | 40.26 | 869,570 | -4.33(-9.72%) |
Apr 20, 2022 | 43.17 | 45.19 | 41.97 | 44.60 | 621,173 | +1.23(+2.83%) |
Apr 19, 2022 | 43.73 | 45.21 | 43.08 | 43.37 | 548,884 | -0.95(-2.15%) |
Apr 18, 2022 | 45.15 | 46.18 | 43.08 | 44.32 | 951,908 | -0.38(-0.84%) |
Apr 14, 2022 | 42.94 | 45.26 | 41.58 | 44.70 | 1,070,100 | +1.45(+3.35%) |
Apr 13, 2022 | 40.24 | 43.71 | 39.50 | 43.25 | 1,773,035 | +4.10(+10.46%) |
Apr 12, 2022 | 36.19 | 39.20 | 35.47 | 39.16 | 1,108,825 | +3.88(+10.99%) |
Apr 11, 2022 | 35.74 | 35.87 | 33.54 | 35.28 | 816,244 | -0.31(-0.88%) |
Apr 08, 2022 | 35.28 | 36.65 | 33.95 | 35.59 | 613,034 | +0.53(+1.52%) |
Apr 07, 2022 | 33.58 | 35.28 | 33.32 | 35.06 | 739,390 | +1.48(+4.39%) |
Apr 06, 2022 | 33.08 | 35.83 | 32.07 | 33.58 | 987,383 | +1.09(+3.36%) |
Apr 05, 2022 | 36.43 | 37.94 | 32.47 | 32.49 | 1,429,725 | -1.50(-4.42%) |
Apr 04, 2022 | 35.98 | 36.55 | 33.24 | 34.00 | 474,725 | -1.53(-4.31%) |
Apr 01, 2022 | 34.99 | 36.25 | 34.93 | 35.53 | 714,230 | +1.04(+3.03%) |
Mar 31, 2022 | 33.95 | 35.53 | 33.95 | 34.48 | 630,621 | +0.05(+0.13%) |
Mar 30, 2022 | 34.36 | 35.63 | 34.14 | 34.44 | 544,030 | +0.69(+2.04%) |
Mar 29, 2022 | 33.09 | 34.36 | 31.68 | 33.75 | 665,992 | -0.88(-2.54%) |
Mar 28, 2022 | 36.47 | 36.51 | 34.04 | 34.63 | 856,082 | -2.66(-7.13%) |
Mar 25, 2022 | 33.94 | 37.85 | 33.94 | 37.29 | 1,270,738 | +3.23(+9.47%) |
Mar 24, 2022 | 33.90 | 34.71 | 33.08 | 34.06 | 530,173 | +0.21(+0.62%) |
Mar 23, 2022 | 32.39 | 34.64 | 32.30 | 33.85 | 706,508 | +2.10(+6.61%) |
Mar 22, 2022 | 32.60 | 32.60 | 31.41 | 31.75 | 373,575 | -0.46(-1.42%) |
Mar 21, 2022 | 32.07 | 33.26 | 31.26 | 32.21 | 787,033 | +1.24(+3.99%) |
Mar 18, 2022 | 30.48 | 31.18 | 29.80 | 30.97 | 2,691,110 | +0.70(+2.30%) |
Mar 17, 2022 | 28.15 | 30.35 | 27.82 | 30.28 | 775,189 | +2.79(+10.17%) |
Mar 16, 2022 | 28.73 | 28.73 | 26.63 | 27.48 | 761,002 | -1.18(-4.12%) |
Mar 15, 2022 | 27.58 | 29.27 | 27.14 | 28.66 | 684,593 | -0.06(-0.22%) |
Mar 14, 2022 | 29.60 | 30.55 | 28.32 | 28.73 | 997,702 | -1.78(-5.83%) |
Mar 11, 2022 | 32.74 | 33.35 | 30.27 | 30.51 | 834,969 | -2.60(-7.86%) |
Mar 10, 2022 | 31.70 | 33.19 | 33.11 | 692,592 | +1.94(+6.23%) | |
Mar 09, 2022 | 30.72 | 31.72 | 29.80 | 31.17 | 803,977 | -0.71(-2.24%) |
Mar 08, 2022 | 32.11 | 33.53 | 30.81 | 31.88 | 893,240 | +0.12(+0.37%) |
Mar 07, 2022 | 33.37 | 35.22 | 30.72 | 31.76 | 1,108,676 | -1.15(-3.51%) |
Mar 04, 2022 | 32.27 | 32.98 | 31.39 | 32.92 | 732,012 | +0.70(+2.16%) |
Mar 03, 2022 | 31.12 | 32.96 | 30.08 | 32.22 | 1,093,406 | +1.01(+3.23%) |
Mar 02, 2022 | 29.92 | 32.07 | 29.49 | 31.21 | 1,216,651 | +2.45(+8.51%) |
Mar 01, 2022 | 28.68 | 29.74 | 27.89 | 28.76 | 748,778 | +0.60(+2.11%) |
Feb 28, 2022 | 27.37 | 29.07 | 27.34 | 28.17 | 550,352 | +1.04(+3.85%) |
Feb 25, 2022 | 25.82 | 27.14 | 26.00 | 27.12 | 421,599 | +1.08(+4.15%) |
Feb 24, 2022 | 26.23 | 26.57 | 25.32 | 26.04 | 496,938 | -0.57(-2.14%) |
Feb 23, 2022 | 25.76 | 26.95 | 25.73 | 26.61 | 349,891 | +0.88(+3.42%) |
Feb 22, 2022 | 26.77 | 27.40 | 25.18 | 25.73 | 347,750 | -0.66(-2.50%) |
Feb 18, 2022 | 26.39 | 0 | -0.31(-1.17%) | |||
Feb 17, 2022 | 26.57 | 27.30 | 26.44 | 26.70 | 251,856 | -0.17(-0.65%) |
Feb 16, 2022 | 27.49 | 28.41 | 26.83 | 26.88 | 354,875 | -0.32(-1.18%) |
Feb 15, 2022 | 28.05 | 28.35 | 26.62 | 27.20 | 625,475 | -1.73(-5.99%) |
Feb 14, 2022 | 28.86 | 29.09 | 27.99 | 28.93 | 709,981 | +0.07(+0.25%) |
Feb 11, 2022 | 27.55 | 28.87 | 27.31 | 28.86 | 560,508 | +1.15(+4.17%) |
Feb 10, 2022 | 26.90 | 28.83 | 26.76 | 27.70 | 1,077,214 | +1.01(+3.78%) |
Feb 09, 2022 | 25.15 | 26.85 | 24.55 | 26.69 | 732,770 | +1.70(+6.78%) |
Feb 08, 2022 | 24.06 | 25.65 | 23.50 | 25.00 | 1,134,093 | +2.87(+12.96%) |
Feb 07, 2022 | 22.40 | 22.62 | 21.99 | 22.13 | 547,294 | -0.17(-0.78%) |
Feb 04, 2022 | 21.94 | 23.04 | 21.86 | 22.30 | 512,872 | +0.49(+2.23%) |
Feb 03, 2022 | 21.74 | 21.82 | 352,019 | -0.24(-1.08%) | ||
Feb 02, 2022 | 21.70 | 22.29 | 21.31 | 22.06 | 416,037 | +0.11(+0.50%) |
Feb 01, 2022 | 19.97 | 22.03 | 19.88 | 21.95 | 567,413 | +2.03(+10.17%) |
Jan 31, 2022 | 19.43 | 20.18 | 19.92 | 653,037 | +0.46(+2.35%) | |
Jan 28, 2022 | 18.99 | 19.49 | 18.49 | 19.46 | 512,479 | +0.41(+2.16%) |
Jan 27, 2022 | 19.31 | 19.66 | 18.56 | 19.05 | 333,354 | +0.05(+0.24%) |
Jan 26, 2022 | 19.70 | 20.41 | 18.68 | 19.01 | 378,663 | -0.45(-2.31%) |
Jan 25, 2022 | 18.46 | 19.77 | 18.14 | 19.45 | 447,422 | +0.58(+3.06%) |
Jan 24, 2022 | 18.27 | 19.01 | 17.51 | 18.88 | 708,586 | +0.04(+0.19%) |
Jan 21, 2022 | 19.76 | 19.92 | 18.63 | 18.84 | 693,854 | -1.24(-6.16%) |
Jan 20, 2022 | 22.83 | 22.83 | 19.91 | 20.08 | 513,151 | -2.68(-11.76%) |
Jan 19, 2022 | 23.70 | 24.05 | 22.73 | 22.75 | 368,564 | -0.86(-3.65%) |
Jan 18, 2022 | 23.90 | 24.73 | 23.12 | 23.61 | 506,956 | +0.21(+0.90%) |
Jan 14, 2022 | 23.40 | 0 | +1.04(+4.63%) | |||
Jan 13, 2022 | 23.62 | 23.92 | 22.37 | 22.37 | 571,558 | -1.32(-5.57%) |
Jan 12, 2022 | 22.91 | 23.94 | 22.64 | 23.69 | 549,644 | +1.12(+4.95%) |
Jan 11, 2022 | 21.80 | 22.72 | 21.47 | 22.57 | 301,741 | +0.75(+3.44%) |
Jan 10, 2022 | 21.46 | 22.28 | 21.27 | 21.82 | 295,852 | +0.27(+1.23%) |
Jan 07, 2022 | 21.77 | 22.45 | 21.54 | 21.55 | 273,702 | -0.12(-0.55%) |
Jan 06, 2022 | 21.55 | 21.99 | 21.06 | 21.67 | 338,719 | +0.18(+0.85%) |
Jan 05, 2022 | 22.18 | 22.52 | 21.39 | 21.49 | 332,244 | -0.25(-1.14%) |
Jan 04, 2022 | 21.76 | 22.76 | 21.56 | 21.74 | 460,897 | +0.16(+0.76%) |
Jan 03, 2022 | 20.99 | 22.40 | 20.96 | 21.57 | 530,514 | +0.76(+3.65%) |
Dec 31, 2021 | 20.89 | 20.89 | 20.41 | 20.81 | 423,130 | -0.25(-1.17%) |
Dec 30, 2021 | 21.88 | 21.98 | 21.06 | 21.06 | 273,627 | -0.71(-3.28%) |
Dec 29, 2021 | 21.85 | 22.37 | 21.67 | 21.77 | 234,186 | -0.25(-1.12%) |
Dec 28, 2021 | 22.29 | 22.72 | 21.78 | 22.02 | 217,561 | -0.47(-2.08%) |
Dec 27, 2021 | 21.73 | 22.52 | 21.33 | 22.49 | 312,917 | +0.19(+0.86%) |
Dec 23, 2021 | 23.05 | 23.44 | 22.28 | 22.29 | 301,210 | -0.53(-2.33%) |
Dec 22, 2021 | 22.30 | 22.98 | 21.96 | 22.83 | 328,262 | +0.52(+2.34%) |
Dec 21, 2021 | 21.00 | 22.43 | 20.96 | 22.30 | 272,275 | +1.63(+7.89%) |
Dec 20, 2021 | 19.77 | 20.78 | 19.21 | 20.67 | 533,089 | +0.27(+1.35%) |
Dec 17, 2021 | 19.78 | 21.17 | 19.38 | 20.40 | 2,267,427 | +0.36(+1.78%) |
Dec 16, 2021 | 20.27 | 21.02 | 19.99 | 20.04 | 490,331 | +0.18(+0.92%) |
Dec 15, 2021 | 18.88 | 20.19 | 18.36 | 19.86 | 649,841 | +0.92(+4.84%) |
Dec 14, 2021 | 18.67 | 19.72 | 18.46 | 18.94 | 420,508 | +0.15(+0.78%) |
Dec 13, 2021 | 19.42 | 19.60 | 18.69 | 18.79 | 555,898 | -0.77(-3.93%) |
Dec 10, 2021 | 19.69 | 19.83 | 18.85 | 19.56 | 268,295 | +0.15(+0.75%) |
Dec 09, 2021 | 19.66 | 19.99 | 19.17 | 19.42 | 226,463 | -0.62(-3.11%) |
Dec 08, 2021 | 19.50 | 20.70 | 19.41 | 20.04 | 316,500 | +0.54(+2.77%) |
Dec 07, 2021 | 20.21 | 20.21 | 19.34 | 19.50 | 298,067 | -0.01(-0.05%) |
Dec 06, 2021 | 20.08 | 20.08 | 18.43 | 19.51 | 391,224 | -0.30(-1.53%) |
Dec 03, 2021 | 20.18 | 20.52 | 19.27 | 19.81 | 421,596 | -0.16(-0.83%) |
Dec 02, 2021 | 19.21 | 20.36 | 18.86 | 19.98 | 409,359 | +0.81(+4.21%) |
Dec 01, 2021 | 20.76 | 20.86 | 19.17 | 19.17 | 441,663 | -0.94(-4.69%) |
Nov 30, 2021 | 20.66 | 20.89 | 19.26 | 20.11 | 1,197,078 | -1.07(-5.06%) |
Nov 29, 2021 | 21.95 | 21.99 | 20.89 | 21.19 | 402,749 | -0.01(-0.04%) |
Nov 26, 2021 | 20.13 | 21.20 | 19.55 | 21.20 | 458,446 | -0.74(-3.38%) |
Nov 24, 2021 | 21.78 | 22.47 | 21.67 | 21.94 | 212,854 | +0.10(+0.46%) |
Nov 23, 2021 | 21.71 | 22.85 | 21.41 | 21.84 | 408,647 | +0.08(+0.38%) |
Nov 22, 2021 | 20.89 | 22.57 | 20.65 | 21.75 | 402,511 | +0.89(+4.26%) |
Nov 19, 2021 | 20.71 | 21.54 | 20.32 | 20.87 | 621,329 | -0.80(-3.68%) |
Nov 18, 2021 | 22.18 | 21.86 | 21.59 | 21.66 | 372,190 | -0.57(-2.56%) |
Nov 17, 2021 | 22.87 | 23.31 | 22.08 | 22.23 | 387,476 | -0.69(-3.00%) |
Nov 16, 2021 | 22.72 | 23.31 | 22.18 | 22.92 | 407,422 | +0.21(+0.93%) |
Nov 15, 2021 | 23.59 | 23.78 | 21.97 | 22.71 | 616,158 | -0.83(-3.54%) |
Nov 12, 2021 | 22.41 | 23.59 | 22.41 | 23.54 | 385,638 | +0.83(+3.67%) |
Nov 11, 2021 | 22.21 | 23.17 | 21.88 | 22.71 | 543,603 | +0.89(+4.07%) |
Nov 10, 2021 | 22.13 | 21.82 | 607,983 | -0.45(-2.02%) | ||
Nov 09, 2021 | 23.18 | 23.25 | 21.21 | 22.27 | 570,731 | -0.84(-3.65%) |
Nov 08, 2021 | 21.98 | 23.17 | 21.80 | 23.11 | 858,129 | +1.19(+5.43%) |
Nov 05, 2021 | 21.67 | 21.99 | 20.99 | 21.92 | 640,607 | +0.39(+1.83%) |
Nov 04, 2021 | 21.98 | 21.98 | 20.91 | 21.53 | 862,356 | -0.44(-2.00%) |
Nov 03, 2021 | 20.88 | 21.99 | 20.77 | 21.96 | 1,274,140 | +1.59(+7.78%) |
Nov 02, 2021 | 25.29 | 25.48 | 19.87 | 20.38 | 2,403,413 | -5.61(-21.58%) |
Nov 01, 2021 | 25.57 | 26.92 | 24.94 | 25.99 | 682,554 | +0.78(+3.09%) |
Oct 29, 2021 | 25.70 | 25.90 | 24.60 | 25.21 | 476,464 | -0.26(-1.01%) |
Oct 28, 2021 | 26.25 | 26.44 | 25.34 | 25.47 | 492,015 | -0.60(-2.29%) |
Oct 27, 2021 | 27.13 | 27.97 | 25.68 | 26.06 | 569,001 | -1.68(-6.05%) |
Oct 26, 2021 | 27.83 | 27.74 | 401,822 | -0.02(-0.07%) | ||
Oct 25, 2021 | 27.79 | 28.78 | 27.67 | 27.76 | 535,803 | +0.31(+1.14%) |
Oct 22, 2021 | 27.38 | 27.97 | 26.89 | 27.44 | 379,243 | +0.02(+0.07%) |
Oct 21, 2021 | 27.65 | 27.92 | 26.30 | 27.43 | 761,823 | -0.89(-3.14%) |
Oct 20, 2021 | 28.24 | 28.56 | 27.11 | 28.32 | 1,106,452 | -0.27(-0.96%) |
Oct 19, 2021 | 32.90 | 33.03 | 28.42 | 28.59 | 1,483,210 | -4.12(-12.61%) |
Oct 18, 2021 | 30.23 | 33.20 | 30.15 | 32.71 | 1,564,632 | +2.79(+9.31%) |
Oct 15, 2021 | 30.50 | 31.16 | 29.85 | 29.93 | 513,424 | +0.51(+1.74%) |
Oct 14, 2021 | 31.31 | 31.66 | 29.33 | 29.41 | 477,677 | -1.32(-4.29%) |
Oct 13, 2021 | 29.51 | 30.87 | 29.02 | 30.73 | 457,221 | +0.75(+2.51%) |
Oct 12, 2021 | 30.82 | 31.26 | 29.63 | 29.98 | 598,241 | -1.15(-3.71%) |
Oct 11, 2021 | 31.96 | 32.86 | 30.87 | 31.14 | 716,271 | +0.03(+0.09%) |
Oct 08, 2021 | 31.24 | 32.28 | 30.73 | 31.11 | 937,710 | +0.05(+0.18%) |
Oct 07, 2021 | 30.08 | 31.45 | 29.87 | 31.06 | 847,807 | +1.00(+3.32%) |
Oct 06, 2021 | 29.42 | 30.51 | 28.27 | 30.06 | 874,805 | -0.27(-0.91%) |
Oct 05, 2021 | 30.60 | 31.27 | 28.64 | 30.33 | 1,610,841 | +0.92(+3.12%) |
Oct 04, 2021 | 26.99 | 29.41 | 26.89 | 29.41 | 1,372,102 | +3.48(+13.43%) |
Oct 01, 2021 | 24.09 | 26.41 | 24.09 | 25.93 | 1,070,686 | +2.09(+8.76%) |
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,298 | +1.14(+5.00%) |
Sep 29, 2021 | 23.83 | 23.83 | 21.81 | 22.71 | 766,427 | -1.05(-4.43%) |
Sep 28, 2021 | 23.82 | 24.16 | 23.12 | 23.76 | 501,286 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.44 | 23.09 | 23.51 | 605,042 | +0.96(+4.27%) |
Sep 24, 2021 | 22.61 | 23.27 | 22.36 | 22.55 | 329,734 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,741 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.12 | 22.11 | 22.45 | 350,133 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.64 | 349,698 | -0.15(-0.67%) |
Sep 20, 2021 | 21.05 | 21.91 | 20.87 | 21.78 | 416,878 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.58 | 21.79 | 22.19 | 1,627,548 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.83 | 23.33 | 399,398 | -1.07(-4.39%) |
Sep 15, 2021 | 24.45 | 25.66 | 24.26 | 24.40 | 438,672 | +0.37(+1.52%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.05 | 24.04 | 336,292 | -0.98(-3.92%) |
Sep 13, 2021 | 25.76 | 25.90 | 24.81 | 25.02 | 656,329 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.40 | 25.42 | 624,728 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.61 | 22.55 | 23.30 | 479,121 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.04 | 23.22 | 457,300 | -0.48(-2.01%) |
Sep 07, 2021 | 22.39 | 23.95 | 22.36 | 23.70 | 848,396 | +1.35(+6.03%) |
Sep 03, 2021 | 22.39 | 22.84 | 22.14 | 22.35 | 321,605 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 571,992 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,245 | +0.31(+1.49%) |
Aug 31, 2021 | 20.42 | 21.01 | 20.32 | 20.92 | 210,455 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.03 | 20.41 | 386,465 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.51 | 20.27 | 21.20 | 356,851 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.29 | 19.78 | 20.00 | 455,906 | -0.29(-1.45%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.52 | 20.30 | 369,055 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,816 | +0.28(+1.45%) |
Aug 23, 2021 | 18.98 | 20.24 | 18.98 | 19.55 | 300,260 | +0.96(+5.18%) |
Aug 20, 2021 | 18.13 | 18.82 | 17.96 | 18.58 | 322,233 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.56 | 18.35 | 548,014 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.20 | 19.23 | 383,600 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.08 | 19.58 | 19.79 | 225,232 | -0.98(-4.72%) |
Aug 16, 2021 | 20.18 | 20.96 | 19.88 | 20.77 | 287,818 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.06 | 20.54 | 259,338 | -0.50(-2.39%) |
Aug 12, 2021 | 21.18 | 21.24 | 20.33 | 21.05 | 354,283 | -0.24(-1.12%) |
Aug 11, 2021 | 21.20 | 21.49 | 20.37 | 21.29 | 363,616 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.53 | 20.39 | 21.26 | 432,944 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.73 | 19.80 | 20.32 | 401,478 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.66 | 20.48 | 357,090 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.41 | 19.17 | 19.40 | 465,205 | +0.73(+3.93%) |
Aug 04, 2021 | 18.67 | 19.70 | 18.34 | 18.67 | 345,286 | -0.28(-1.50%) |
Aug 03, 2021 | 19.34 | 19.50 | 17.54 | 18.95 | 601,339 | -0.06(-0.34%) |