Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 7.340 | 7.340 | 6.750 | 6.860 | 1,610,613 | -0.48(-6.54%) |
Jul 28, 2022 | 7.610 | 7.740 | 7.300 | 7.340 | 981,276 | -0.30(-3.93%) |
Jul 27, 2022 | 7.380 | 7.760 | 7.231 | 7.640 | 845,121 | +0.34(+4.66%) |
Jul 26, 2022 | 7.280 | 7.440 | 7.110 | 7.300 | 710,239 | -0.07(-0.95%) |
Jul 25, 2022 | 7.460 | 7.620 | 7.211 | 7.370 | 867,173 | -0.09(-1.21%) |
Jul 22, 2022 | 8.070 | 8.073 | 7.330 | 7.460 | 1,370,035 | -0.64(-7.90%) |
Jul 21, 2022 | 8.110 | 8.420 | 7.878 | 8.100 | 1,314,852 | +0.26(+3.32%) |
Jul 20, 2022 | 7.150 | 7.900 | 7.130 | 7.840 | 1,373,182 | +0.70(+9.80%) |
Jul 19, 2022 | 6.810 | 7.220 | 6.695 | 7.140 | 2,119,419 | +0.33(+4.85%) |
Jul 18, 2022 | 6.980 | 7.190 | 6.710 | 6.810 | 3,937,727 | +0.14(+2.10%) |
Jul 15, 2022 | 8.470 | 8.500 | 6.150 | 6.670 | 13,273,163 | -5.40(-44.74%) |
Jul 14, 2022 | 12.54 | 12.61 | 11.99 | 12.07 | 537,776 | -0.60(-4.74%) |
Jul 13, 2022 | 11.64 | 12.92 | 11.59 | 12.67 | 534,888 | +0.60(+4.97%) |
Jul 12, 2022 | 12.16 | 12.53 | 11.65 | 12.07 | 490,086 | +0.01(+0.08%) |
Jul 11, 2022 | 12.50 | 12.66 | 11.97 | 12.06 | 407,785 | -0.54(-4.29%) |
Jul 08, 2022 | 12.65 | 12.99 | 12.29 | 12.60 | 518,355 | -0.26(-2.02%) |
Jul 07, 2022 | 12.09 | 13.03 | 12.01 | 12.86 | 601,130 | +0.75(+6.19%) |
Jul 06, 2022 | 12.05 | 12.41 | 11.92 | 12.11 | 788,473 | +0.11(+0.92%) |
Jul 05, 2022 | 10.71 | 12.02 | 10.55 | 12.00 | 634,321 | +1.12(+10.29%) |
Jul 01, 2022 | 10.45 | 11.03 | 10.32 | 10.88 | 474,863 | +0.42(+4.02%) |
Jun 30, 2022 | 10.85 | 11.00 | 10.29 | 10.46 | 645,527 | -0.66(-5.94%) |
Jun 29, 2022 | 11.03 | 11.34 | 10.86 | 11.12 | 778,849 | +0.00(+0.00%) |
Jun 28, 2022 | 11.24 | 11.46 | 10.91 | 11.12 | 1,047,536 | -0.10(-0.89%) |
Jun 27, 2022 | 11.43 | 11.58 | 10.97 | 11.22 | 866,755 | -0.22(-1.92%) |
Jun 24, 2022 | 10.43 | 11.44 | 10.43 | 11.44 | 1,598,046 | +1.01(+9.68%) |
Jun 23, 2022 | 9.820 | 10.45 | 9.750 | 10.43 | 615,611 | +0.73(+7.53%) |
Jun 22, 2022 | 9.160 | 9.915 | 9.120 | 9.700 | 485,606 | +0.34(+3.63%) |
Jun 21, 2022 | 9.130 | 9.710 | 9.130 | 9.360 | 576,810 | +0.31(+3.43%) |
Jun 17, 2022 | 8.640 | 9.285 | 8.500 | 9.050 | 1,442,260 | +0.70(+8.38%) |
Jun 16, 2022 | 8.400 | 8.450 | 8.110 | 8.350 | 1,001,115 | -0.39(-4.46%) |
Jun 15, 2022 | 8.980 | 9.270 | 8.570 | 8.740 | 1,507,563 | -0.13(-1.47%) |
Jun 14, 2022 | 8.700 | 8.935 | 8.330 | 8.870 | 746,206 | +0.22(+2.54%) |
Jun 13, 2022 | 8.760 | 8.960 | 8.510 | 8.650 | 898,428 | -0.51(-5.57%) |
Jun 10, 2022 | 9.290 | 9.580 | 8.950 | 9.160 | 553,710 | -0.45(-4.68%) |
Jun 09, 2022 | 10.17 | 10.17 | 9.600 | 9.610 | 588,008 | -0.70(-6.79%) |
Jun 08, 2022 | 10.05 | 10.51 | 9.940 | 10.31 | 507,858 | +0.26(+2.59%) |
Jun 07, 2022 | 9.480 | 10.10 | 9.390 | 10.05 | 617,636 | +0.46(+4.80%) |
Jun 06, 2022 | 10.34 | 10.50 | 9.470 | 9.590 | 670,210 | -0.55(-5.42%) |
Jun 03, 2022 | 10.32 | 10.55 | 9.975 | 10.14 | 812,411 | -0.43(-4.07%) |
Jun 02, 2022 | 9.950 | 10.77 | 9.950 | 10.57 | 418,598 | +0.55(+5.49%) |
Jun 01, 2022 | 10.75 | 10.86 | 9.935 | 10.02 | 490,925 | -0.66(-6.18%) |
May 31, 2022 | 11.15 | 11.21 | 10.49 | 10.68 | 697,739 | -0.37(-3.35%) |
May 27, 2022 | 10.19 | 11.20 | 10.13 | 11.05 | 1,283,837 | +0.95(+9.41%) |
May 26, 2022 | 10.04 | 10.54 | 9.950 | 10.10 | 1,260,131 | +0.14(+1.41%) |
May 25, 2022 | 9.790 | 9.980 | 9.620 | 9.960 | 879,678 | +0.11(+1.12%) |
May 24, 2022 | 10.30 | 10.32 | 9.725 | 9.850 | 904,791 | -0.66(-6.28%) |
May 23, 2022 | 10.56 | 10.69 | 10.01 | 10.51 | 1,172,075 | +0.02(+0.19%) |
May 20, 2022 | 10.80 | 10.84 | 9.880 | 10.49 | 652,236 | +0.02(+0.19%) |
May 19, 2022 | 10.23 | 10.79 | 10.08 | 10.47 | 717,537 | +0.30(+2.95%) |
May 18, 2022 | 10.47 | 10.87 | 9.960 | 10.17 | 559,018 | -0.58(-5.40%) |
May 17, 2022 | 10.57 | 10.84 | 10.32 | 10.75 | 944,093 | +0.57(+5.60%) |
May 16, 2022 | 10.80 | 10.97 | 10.18 | 10.18 | 800,606 | -0.79(-7.20%) |
May 13, 2022 | 10.82 | 11.36 | 10.53 | 10.97 | 1,140,422 | +0.40(+3.78%) |
May 12, 2022 | 9.500 | 10.85 | 9.470 | 10.57 | 1,380,571 | +0.87(+8.97%) |
May 11, 2022 | 10.38 | 10.60 | 9.610 | 9.700 | 922,437 | -0.90(-8.49%) |
May 10, 2022 | 10.37 | 10.82 | 9.735 | 10.60 | 1,294,992 | +0.68(+6.85%) |
May 09, 2022 | 11.25 | 11.25 | 9.690 | 9.920 | 1,888,883 | -1.72(-14.78%) |
May 06, 2022 | 11.69 | 11.90 | 11.00 | 11.64 | 1,280,430 | -0.11(-0.94%) |
May 05, 2022 | 12.65 | 12.91 | 11.62 | 11.75 | 1,000,485 | -1.07(-8.35%) |
May 04, 2022 | 12.68 | 12.95 | 11.81 | 12.82 | 859,983 | +0.16(+1.26%) |
May 03, 2022 | 12.66 | 13.03 | 12.48 | 12.66 | 691,953 | -0.03(-0.24%) |
May 02, 2022 | 12.06 | 12.75 | 12.04 | 12.69 | 797,067 | +0.66(+5.49%) |
Apr 29, 2022 | 12.16 | 12.95 | 11.90 | 12.03 | 1,067,008 | -0.17(-1.39%) |
Apr 28, 2022 | 12.53 | 13.00 | 11.57 | 12.20 | 932,024 | -0.14(-1.13%) |
Apr 27, 2022 | 12.80 | 13.24 | 12.25 | 12.34 | 939,444 | -0.46(-3.59%) |
Apr 26, 2022 | 13.67 | 13.67 | 12.57 | 12.80 | 1,153,788 | -0.87(-6.36%) |
Apr 25, 2022 | 13.25 | 13.82 | 13.21 | 13.67 | 983,035 | +0.25(+1.86%) |
Apr 22, 2022 | 14.21 | 14.62 | 13.36 | 13.42 | 1,608,701 | -0.78(-5.49%) |
Apr 21, 2022 | 16.93 | 17.21 | 14.17 | 14.20 | 1,682,663 | -2.36(-14.25%) |
Apr 20, 2022 | 17.66 | 17.66 | 16.55 | 16.56 | 851,946 | -0.99(-5.64%) |
Apr 19, 2022 | 17.50 | 18.12 | 17.32 | 17.55 | 793,503 | -0.11(-0.62%) |
Apr 18, 2022 | 18.58 | 18.58 | 17.49 | 17.66 | 580,306 | -0.73(-3.97%) |
Apr 14, 2022 | 19.51 | 19.52 | 17.96 | 18.39 | 341,016 | -0.79(-4.12%) |
Apr 13, 2022 | 18.88 | 19.60 | 18.79 | 19.18 | 280,357 | +0.34(+1.80%) |
Apr 12, 2022 | 19.28 | 20.15 | 18.58 | 18.84 | 678,958 | -0.04(-0.21%) |
Apr 11, 2022 | 19.03 | 19.16 | 18.56 | 18.88 | 668,785 | -0.44(-2.28%) |
Apr 08, 2022 | 19.84 | 20.01 | 19.22 | 19.32 | 680,658 | -0.68(-3.40%) |
Apr 07, 2022 | 20.12 | 20.46 | 19.62 | 20.00 | 509,744 | -0.10(-0.50%) |
Apr 06, 2022 | 21.02 | 21.04 | 19.06 | 20.10 | 691,229 | -0.97(-4.60%) |
Apr 05, 2022 | 21.88 | 22.14 | 20.86 | 21.07 | 529,467 | -0.81(-3.70%) |
Apr 04, 2022 | 21.93 | 22.22 | 21.60 | 21.88 | 560,118 | -0.01(-0.05%) |
Apr 01, 2022 | 20.70 | 21.91 | 20.60 | 21.89 | 898,952 | +1.27(+6.16%) |
Mar 31, 2022 | 21.04 | 21.34 | 20.55 | 20.62 | 473,488 | +0.14(+0.68%) |
Mar 30, 2022 | 20.86 | 21.27 | 20.31 | 20.48 | 385,551 | -0.70(-3.31%) |
Mar 29, 2022 | 20.13 | 21.63 | 20.13 | 21.18 | 447,530 | +1.45(+7.35%) |
Mar 28, 2022 | 19.65 | 20.20 | 18.99 | 19.73 | 271,844 | +0.17(+0.87%) |
Mar 25, 2022 | 20.74 | 20.74 | 19.33 | 19.56 | 281,103 | -0.90(-4.40%) |
Mar 24, 2022 | 20.37 | 20.55 | 19.65 | 20.46 | 329,062 | +0.25(+1.24%) |
Mar 23, 2022 | 20.36 | 20.96 | 20.11 | 20.21 | 545,768 | -0.52(-2.51%) |
Mar 22, 2022 | 20.11 | 21.00 | 20.02 | 20.73 | 308,950 | +0.73(+3.65%) |
Mar 21, 2022 | 20.69 | 20.81 | 19.56 | 20.00 | 465,724 | -0.95(-4.53%) |
Mar 18, 2022 | 19.55 | 21.04 | 19.04 | 20.95 | 789,486 | +1.22(+6.18%) |
Mar 17, 2022 | 18.55 | 20.03 | 18.20 | 19.73 | 1,040,902 | +1.18(+6.36%) |
Mar 16, 2022 | 17.94 | 18.59 | 17.63 | 18.55 | 637,849 | +1.16(+6.67%) |
Mar 15, 2022 | 17.13 | 17.43 | 16.41 | 17.39 | 703,272 | +0.42(+2.47%) |
Mar 14, 2022 | 18.00 | 18.24 | 16.93 | 16.97 | 891,695 | -1.21(-6.66%) |
Mar 11, 2022 | 19.33 | 19.43 | 18.13 | 18.18 | 345,420 | -0.99(-5.16%) |
Mar 10, 2022 | 19.06 | 19.43 | 18.68 | 19.17 | 395,320 | -0.44(-2.24%) |
Mar 09, 2022 | 19.16 | 19.65 | 18.71 | 19.61 | 688,554 | +1.10(+5.94%) |
Mar 08, 2022 | 18.60 | 19.17 | 18.07 | 18.51 | 642,358 | -0.18(-0.96%) |
Mar 07, 2022 | 19.45 | 19.78 | 18.56 | 18.69 | 641,712 | -0.61(-3.16%) |
Mar 04, 2022 | 19.87 | 20.26 | 19.06 | 19.30 | 772,480 | -0.93(-4.60%) |
Mar 03, 2022 | 19.70 | 20.30 | 19.48 | 20.23 | 1,141,851 | +0.32(+1.61%) |
Mar 02, 2022 | 19.73 | 21.08 | 19.31 | 19.91 | 810,856 | +0.27(+1.37%) |
Mar 01, 2022 | 19.87 | 20.56 | 19.35 | 19.64 | 932,088 | -0.29(-1.46%) |
Feb 28, 2022 | 19.76 | 20.76 | 19.65 | 19.93 | 1,592,288 | -0.12(-0.60%) |
Feb 25, 2022 | 19.27 | 20.09 | 18.87 | 20.05 | 1,652,248 | +0.67(+3.46%) |
Feb 24, 2022 | 16.62 | 19.62 | 16.60 | 19.38 | 1,437,056 | +2.08(+12.02%) |
Feb 23, 2022 | 18.11 | 18.24 | 17.23 | 17.30 | 543,534 | -0.57(-3.19%) |
Feb 22, 2022 | 18.18 | 18.44 | 17.63 | 17.87 | 448,025 | -0.53(-2.88%) |
Feb 18, 2022 | 18.40 | 0 | -0.64(-3.36%) | |||
Feb 17, 2022 | 20.11 | 20.45 | 18.92 | 19.04 | 415,934 | -1.38(-6.76%) |
Feb 16, 2022 | 20.36 | 20.68 | 19.86 | 20.42 | 654,111 | -0.12(-0.58%) |
Feb 15, 2022 | 19.94 | 20.57 | 19.76 | 20.54 | 720,827 | +1.13(+5.82%) |
Feb 14, 2022 | 19.65 | 20.38 | 19.15 | 19.41 | 609,823 | -0.20(-1.02%) |
Feb 11, 2022 | 20.39 | 21.00 | 19.39 | 19.61 | 1,138,606 | -0.79(-3.87%) |
Feb 10, 2022 | 19.84 | 21.79 | 19.66 | 20.40 | 1,467,764 | -0.10(-0.49%) |
Feb 09, 2022 | 19.60 | 20.56 | 19.43 | 20.50 | 1,875,086 | +1.20(+6.22%) |
Feb 08, 2022 | 19.23 | 19.44 | 18.51 | 19.30 | 1,761,647 | -0.09(-0.46%) |
Feb 07, 2022 | 18.84 | 20.21 | 18.84 | 19.39 | 1,444,221 | +0.53(+2.81%) |
Feb 04, 2022 | 18.73 | 19.27 | 18.08 | 18.86 | 1,536,255 | +0.21(+1.13%) |
Feb 03, 2022 | 19.42 | 18.56 | 18.65 | 1,411,527 | -1.17(-5.90%) | |
Feb 02, 2022 | 21.10 | 21.10 | 19.40 | 19.82 | 1,406,256 | -0.88(-4.25%) |
Feb 01, 2022 | 20.86 | 21.23 | 19.98 | 20.70 | 1,271,916 | +0.20(+0.98%) |
Jan 31, 2022 | 18.81 | 20.59 | 20.50 | 1,218,682 | +1.71(+9.10%) | |
Jan 28, 2022 | 18.25 | 18.84 | 17.38 | 18.79 | 1,273,761 | +0.83(+4.62%) |
Jan 27, 2022 | 19.26 | 19.74 | 17.83 | 17.96 | 559,161 | -1.02(-5.37%) |
Jan 26, 2022 | 20.01 | 20.45 | 18.68 | 18.98 | 556,113 | -0.39(-2.01%) |
Jan 25, 2022 | 20.00 | 20.41 | 19.24 | 19.37 | 737,080 | -1.17(-5.70%) |
Jan 24, 2022 | 19.31 | 20.68 | 18.41 | 20.54 | 921,107 | +0.71(+3.58%) |
Jan 21, 2022 | 20.45 | 21.47 | 19.82 | 19.83 | 929,879 | -0.96(-4.62%) |
Jan 20, 2022 | 21.95 | 22.18 | 20.70 | 20.79 | 913,944 | -0.70(-3.26%) |
Jan 19, 2022 | 22.10 | 22.66 | 21.44 | 21.49 | 750,130 | -0.54(-2.45%) |
Jan 18, 2022 | 22.90 | 22.99 | 21.77 | 22.03 | 597,932 | -1.47(-6.26%) |
Jan 14, 2022 | 23.50 | 0 | -0.58(-2.41%) | |||
Jan 13, 2022 | 25.37 | 25.47 | 23.97 | 24.08 | 434,555 | -1.27(-5.01%) |
Jan 12, 2022 | 26.44 | 27.30 | 25.20 | 25.35 | 384,921 | -0.81(-3.10%) |
Jan 11, 2022 | 25.21 | 26.57 | 24.90 | 26.16 | 443,697 | +0.74(+2.91%) |
Jan 10, 2022 | 25.02 | 25.44 | 24.32 | 25.42 | 777,287 | -0.19(-0.74%) |
Jan 07, 2022 | 26.75 | 27.70 | 25.52 | 25.61 | 652,655 | -1.14(-4.26%) |
Jan 06, 2022 | 26.85 | 27.41 | 25.61 | 26.75 | 439,681 | -0.19(-0.71%) |
Jan 05, 2022 | 28.63 | 28.75 | 26.61 | 26.94 | 668,400 | -1.68(-5.87%) |
Jan 04, 2022 | 31.80 | 32.04 | 28.28 | 28.62 | 588,382 | -3.25(-10.20%) |
Jan 03, 2022 | 31.65 | 32.28 | 31.00 | 31.87 | 563,880 | +0.60(+1.92%) |
Dec 31, 2021 | 31.32 | 32.29 | 31.20 | 31.27 | 344,864 | -0.31(-0.98%) |
Dec 30, 2021 | 31.56 | 32.85 | 31.45 | 31.58 | 231,389 | +0.13(+0.41%) |
Dec 29, 2021 | 31.90 | 32.42 | 31.19 | 31.45 | 374,112 | -0.56(-1.75%) |
Dec 28, 2021 | 34.12 | 34.25 | 31.75 | 32.01 | 498,235 | -2.07(-6.07%) |
Dec 27, 2021 | 33.81 | 34.63 | 33.19 | 34.08 | 588,925 | +0.68(+2.04%) |
Dec 23, 2021 | 31.78 | 33.49 | 31.44 | 33.40 | 1,108,603 | +1.50(+4.70%) |
Dec 22, 2021 | 30.62 | 31.92 | 29.96 | 31.90 | 636,742 | +1.34(+4.38%) |
Dec 21, 2021 | 30.56 | 30.60 | 28.04 | 30.56 | 675,208 | +1.41(+4.84%) |
Dec 20, 2021 | 29.21 | 29.94 | 27.41 | 29.15 | 834,602 | -0.86(-2.87%) |
Dec 17, 2021 | 28.65 | 30.20 | 28.16 | 30.01 | 909,286 | +0.98(+3.38%) |
Dec 16, 2021 | 31.90 | 32.07 | 28.62 | 29.03 | 778,937 | -2.62(-8.28%) |
Dec 15, 2021 | 30.87 | 31.83 | 29.66 | 31.65 | 656,482 | +0.75(+2.43%) |
Dec 14, 2021 | 31.00 | 32.01 | 30.38 | 30.90 | 663,960 | -0.64(-2.03%) |
Dec 13, 2021 | 31.61 | 32.29 | 30.92 | 31.54 | 748,232 | -0.17(-0.54%) |
Dec 10, 2021 | 32.63 | 34.09 | 31.43 | 31.71 | 588,368 | -0.97(-2.97%) |
Dec 09, 2021 | 33.99 | 35.35 | 32.58 | 32.68 | 449,167 | -1.58(-4.61%) |
Dec 08, 2021 | 34.26 | 35.20 | 33.14 | 34.26 | 753,184 | +0.35(+1.03%) |
Dec 07, 2021 | 32.14 | 34.47 | 32.14 | 33.91 | 1,066,839 | +2.47(+7.86%) |
Dec 06, 2021 | 31.69 | 32.65 | 30.09 | 31.44 | 753,408 | -1.17(-3.58%) |
Dec 03, 2021 | 34.27 | 35.18 | 32.01 | 32.61 | 1,026,477 | -1.67(-4.88%) |
Dec 02, 2021 | 33.54 | 35.16 | 33.01 | 34.28 | 680,548 | +0.24(+0.71%) |
Dec 01, 2021 | 35.15 | 36.24 | 33.60 | 34.04 | 1,068,699 | -0.67(-1.94%) |
Nov 30, 2021 | 34.80 | 36.05 | 33.80 | 34.71 | 745,600 | -0.59(-1.67%) |
Nov 29, 2021 | 38.19 | 38.20 | 35.14 | 35.30 | 551,573 | -1.32(-3.60%) |
Nov 26, 2021 | 36.20 | 39.21 | 36.20 | 36.62 | 487,410 | +0.07(+0.19%) |
Nov 24, 2021 | 36.47 | 36.98 | 35.27 | 36.55 | 314,344 | +0.05(+0.14%) |
Nov 23, 2021 | 36.89 | 37.33 | 35.61 | 36.50 | 770,154 | -0.89(-2.38%) |
Nov 22, 2021 | 36.63 | 39.89 | 36.57 | 37.39 | 1,548,059 | +0.17(+0.46%) |
Nov 19, 2021 | 37.01 | 37.76 | 36.26 | 37.22 | 882,804 | +0.34(+0.93%) |
Nov 18, 2021 | 37.47 | 37.27 | 36.51 | 36.88 | 898,898 | -0.29(-0.79%) |
Nov 17, 2021 | 37.99 | 38.54 | 36.57 | 37.17 | 476,430 | -1.10(-2.87%) |
Nov 16, 2021 | 36.01 | 38.32 | 35.95 | 38.27 | 898,869 | +2.02(+5.57%) |
Nov 15, 2021 | 37.05 | 37.66 | 36.09 | 36.25 | 650,773 | -1.03(-2.76%) |
Nov 12, 2021 | 37.81 | 38.19 | 37.00 | 37.28 | 715,372 | -0.28(-0.75%) |
Nov 11, 2021 | 38.50 | 39.37 | 37.54 | 37.56 | 540,393 | -0.76(-1.98%) |
Nov 10, 2021 | 40.92 | 38.32 | 1,049,454 | -1.81(-4.51%) | ||
Nov 09, 2021 | 39.83 | 41.91 | 39.51 | 40.13 | 964,831 | -1.65(-3.95%) |
Nov 08, 2021 | 40.20 | 42.01 | 40.00 | 41.78 | 1,084,513 | +1.61(+4.01%) |
Nov 05, 2021 | 40.00 | 42.00 | 36.00 | 40.17 | 2,491,828 | +5.21(+14.90%) |
Nov 04, 2021 | 34.36 | 35.07 | 33.80 | 34.96 | 757,254 | +1.16(+3.43%) |
Nov 03, 2021 | 33.55 | 34.93 | 33.55 | 33.80 | 535,616 | +0.11(+0.33%) |
Nov 02, 2021 | 33.56 | 34.39 | 33.36 | 33.69 | 465,119 | +0.11(+0.33%) |
Nov 01, 2021 | 34.88 | 35.36 | 33.43 | 33.58 | 695,037 | -1.19(-3.42%) |
Oct 29, 2021 | 34.66 | 34.90 | 34.01 | 34.77 | 397,099 | -0.06(-0.17%) |
Oct 28, 2021 | 33.50 | 35.19 | 33.01 | 34.83 | 944,051 | +1.41(+4.22%) |
Oct 27, 2021 | 32.65 | 34.18 | 32.06 | 33.42 | 954,862 | +0.56(+1.70%) |
Oct 26, 2021 | 30.77 | 32.99 | 32.86 | 1,446,455 | +2.54(+8.38%) | |
Oct 25, 2021 | 29.84 | 30.48 | 29.33 | 30.32 | 709,733 | +0.57(+1.92%) |
Oct 22, 2021 | 28.54 | 29.82 | 28.42 | 29.75 | 641,983 | +1.01(+3.51%) |
Oct 21, 2021 | 29.26 | 29.73 | 28.61 | 28.74 | 579,418 | -0.52(-1.78%) |
Oct 20, 2021 | 29.70 | 30.07 | 29.05 | 29.26 | 618,738 | -0.47(-1.58%) |
Oct 19, 2021 | 27.89 | 30.29 | 27.88 | 29.73 | 906,133 | +1.94(+6.98%) |
Oct 18, 2021 | 28.15 | 28.62 | 27.28 | 27.79 | 571,139 | -0.54(-1.91%) |
Oct 15, 2021 | 27.83 | 28.84 | 27.58 | 28.33 | 586,713 | +0.85(+3.09%) |
Oct 14, 2021 | 30.61 | 30.91 | 25.71 | 27.48 | 2,481,774 | -2.70(-8.95%) |
Oct 13, 2021 | 31.20 | 31.38 | 29.98 | 30.18 | 782,295 | -0.65(-2.11%) |
Oct 12, 2021 | 29.73 | 30.99 | 29.54 | 30.83 | 517,214 | +1.15(+3.87%) |
Oct 11, 2021 | 32.24 | 32.27 | 29.55 | 29.68 | 954,514 | -2.56(-7.94%) |
Oct 08, 2021 | 29.68 | 32.42 | 29.68 | 32.24 | 1,235,806 | +1.66(+5.43%) |
Oct 07, 2021 | 28.44 | 30.67 | 27.80 | 30.58 | 1,266,586 | +2.47(+8.79%) |
Oct 06, 2021 | 26.22 | 28.54 | 26.22 | 28.11 | 647,335 | +1.38(+5.16%) |
Oct 05, 2021 | 26.02 | 27.05 | 25.84 | 26.73 | 918,343 | +1.07(+4.17%) |
Oct 04, 2021 | 25.58 | 26.70 | 25.21 | 25.66 | 802,717 | -0.48(-1.84%) |
Oct 01, 2021 | 30.10 | 30.45 | 24.93 | 26.14 | 6,683,118 | +2.88(+12.38%) |
Sep 30, 2021 | 23.26 | 23.79 | 23.23 | 23.26 | 275,470 | +0.16(+0.69%) |
Sep 29, 2021 | 23.77 | 24.05 | 22.60 | 23.10 | 295,199 | -0.20(-0.86%) |
Sep 28, 2021 | 24.66 | 24.66 | 23.21 | 23.30 | 376,988 | -1.65(-6.61%) |
Sep 27, 2021 | 25.49 | 25.59 | 24.63 | 24.95 | 195,049 | -0.62(-2.42%) |
Sep 24, 2021 | 25.61 | 25.79 | 25.34 | 25.57 | 149,100 | -0.21(-0.81%) |
Sep 23, 2021 | 25.57 | 25.80 | 25.04 | 25.78 | 183,246 | +0.29(+1.14%) |
Sep 22, 2021 | 25.38 | 25.92 | 24.50 | 25.49 | 362,274 | +0.27(+1.07%) |
Sep 21, 2021 | 25.05 | 25.66 | 24.64 | 25.22 | 217,894 | +0.37(+1.49%) |
Sep 20, 2021 | 24.71 | 25.18 | 24.51 | 24.85 | 385,788 | -0.73(-2.85%) |
Sep 17, 2021 | 24.74 | 25.74 | 24.17 | 25.58 | 592,474 | +0.97(+3.94%) |
Sep 16, 2021 | 24.71 | 25.13 | 24.36 | 24.61 | 260,895 | -0.14(-0.57%) |
Sep 15, 2021 | 24.90 | 25.11 | 24.14 | 24.75 | 349,725 | -0.24(-0.96%) |
Sep 14, 2021 | 25.83 | 25.92 | 24.93 | 24.99 | 286,109 | -0.63(-2.46%) |
Sep 13, 2021 | 26.99 | 27.00 | 25.45 | 25.62 | 215,337 | -1.24(-4.62%) |
Sep 10, 2021 | 27.32 | 27.48 | 26.82 | 26.86 | 362,880 | -0.21(-0.78%) |
Sep 09, 2021 | 27.17 | 27.58 | 26.90 | 27.07 | 327,682 | -0.02(-0.07%) |
Sep 08, 2021 | 27.31 | 27.31 | 26.31 | 27.09 | 219,147 | -0.17(-0.62%) |
Sep 07, 2021 | 27.85 | 28.13 | 27.04 | 27.26 | 249,904 | -0.64(-2.29%) |
Sep 03, 2021 | 27.84 | 28.30 | 27.45 | 27.90 | 271,118 | -0.09(-0.32%) |
Sep 02, 2021 | 28.02 | 28.79 | 27.88 | 27.99 | 289,049 | +0.04(+0.14%) |
Sep 01, 2021 | 27.05 | 27.95 | 26.73 | 27.95 | 300,248 | +0.93(+3.44%) |
Aug 31, 2021 | 26.40 | 27.12 | 25.87 | 27.02 | 314,653 | +0.60(+2.27%) |
Aug 30, 2021 | 26.69 | 27.12 | 26.32 | 26.42 | 233,328 | -0.23(-0.86%) |
Aug 27, 2021 | 25.41 | 27.14 | 25.29 | 26.65 | 363,343 | +1.31(+5.17%) |
Aug 26, 2021 | 25.90 | 26.13 | 25.88 | 25.34 | 454,688 | -0.58(-2.24%) |
Aug 25, 2021 | 24.67 | 26.22 | 24.48 | 25.92 | 299,363 | +1.29(+5.24%) |
Aug 24, 2021 | 24.16 | 24.83 | 23.53 | 24.63 | 396,601 | +0.67(+2.80%) |
Aug 23, 2021 | 23.16 | 24.05 | 23.16 | 23.96 | 194,047 | +1.12(+4.90%) |
Aug 20, 2021 | 21.94 | 22.96 | 21.21 | 22.84 | 209,723 | +0.78(+3.54%) |
Aug 19, 2021 | 23.02 | 23.17 | 21.94 | 22.06 | 477,465 | -1.21(-5.20%) |
Aug 18, 2021 | 23.17 | 23.81 | 23.00 | 23.27 | 185,863 | +0.23(+1.00%) |
Aug 17, 2021 | 22.86 | 23.10 | 22.36 | 23.04 | 328,385 | -0.14(-0.60%) |
Aug 16, 2021 | 23.67 | 23.67 | 22.80 | 23.18 | 250,046 | -0.55(-2.32%) |
Aug 13, 2021 | 24.04 | 24.25 | 23.50 | 23.73 | 357,967 | -0.51(-2.10%) |
Aug 12, 2021 | 25.36 | 25.44 | 24.19 | 24.24 | 553,110 | -1.13(-4.45%) |
Aug 11, 2021 | 25.82 | 25.98 | 24.85 | 25.37 | 255,296 | -0.24(-0.94%) |
Aug 10, 2021 | 25.94 | 26.32 | 25.45 | 25.61 | 321,589 | -0.54(-2.07%) |
Aug 09, 2021 | 25.13 | 26.35 | 24.81 | 26.15 | 400,462 | +0.83(+3.28%) |
Aug 06, 2021 | 23.84 | 26.24 | 23.52 | 25.32 | 748,523 | +2.67(+11.79%) |
Aug 05, 2021 | 21.64 | 22.82 | 21.38 | 22.65 | 416,552 | +1.05(+4.86%) |
Aug 04, 2021 | 21.43 | 22.00 | 21.14 | 21.60 | 299,092 | -0.01(-0.05%) |
Aug 03, 2021 | 21.36 | 21.90 | 21.08 | 21.61 | 532,435 | +0.29(+1.36%) |