Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.08 | 21.00 | 17.53 | 20.45 | 471,607 | +2.10(+11.44%) |
Mar 30, 2022 | 18.00 | 19.18 | 17.45 | 18.35 | 418,585 | +0.04(+0.22%) |
Mar 29, 2022 | 16.75 | 18.36 | 16.62 | 18.31 | 488,672 | +1.61(+9.64%) |
Mar 28, 2022 | 16.04 | 16.79 | 15.63 | 16.70 | 265,241 | +0.66(+4.11%) |
Mar 25, 2022 | 16.70 | 16.90 | 15.50 | 16.04 | 425,250 | -0.20(-1.23%) |
Mar 24, 2022 | 15.33 | 16.29 | 15.24 | 16.24 | 263,749 | +1.21(+8.05%) |
Mar 23, 2022 | 15.40 | 15.85 | 14.76 | 15.03 | 163,678 | -0.36(-2.34%) |
Mar 22, 2022 | 15.00 | 16.24 | 14.56 | 15.39 | 313,673 | +0.37(+2.46%) |
Mar 21, 2022 | 14.91 | 15.28 | 14.32 | 15.02 | 228,769 | +0.11(+0.74%) |
Mar 18, 2022 | 15.68 | 16.60 | 14.91 | 14.91 | 993,097 | -0.88(-5.57%) |
Mar 17, 2022 | 14.53 | 16.05 | 14.36 | 15.79 | 237,590 | +1.06(+7.20%) |
Mar 16, 2022 | 14.50 | 14.80 | 13.62 | 14.73 | 266,598 | +0.61(+4.32%) |
Mar 15, 2022 | 13.76 | 14.24 | 12.91 | 14.12 | 257,097 | +0.34(+2.47%) |
Mar 14, 2022 | 14.03 | 14.79 | 13.29 | 13.78 | 314,681 | -1.21(-8.07%) |
Mar 11, 2022 | 16.63 | 16.68 | 14.89 | 14.99 | 307,088 | -1.65(-9.92%) |
Mar 10, 2022 | 16.62 | 16.74 | 15.56 | 16.64 | 285,970 | -0.35(-2.06%) |
Mar 09, 2022 | 17.00 | 17.70 | 16.19 | 16.99 | 376,853 | +0.33(+1.98%) |
Mar 08, 2022 | 14.83 | 17.67 | 14.74 | 16.66 | 799,608 | +2.01(+13.72%) |
Mar 07, 2022 | 13.51 | 15.15 | 13.51 | 14.65 | 222,117 | +1.04(+7.64%) |
Mar 04, 2022 | 13.92 | 14.49 | 13.20 | 13.61 | 184,868 | -0.41(-2.92%) |
Mar 03, 2022 | 15.05 | 15.10 | 13.85 | 14.02 | 150,381 | -0.85(-5.72%) |
Mar 02, 2022 | 14.07 | 14.93 | 13.94 | 14.87 | 116,535 | +0.66(+4.64%) |
Mar 01, 2022 | 14.63 | 15.40 | 13.77 | 14.21 | 185,432 | -0.30(-2.07%) |
Feb 28, 2022 | 13.82 | 15.21 | 13.82 | 14.51 | 264,763 | +0.82(+5.99%) |
Feb 25, 2022 | 14.07 | 13.85 | 13.50 | 13.69 | 179,476 | +0.10(+0.74%) |
Feb 24, 2022 | 10.74 | 13.72 | 10.50 | 13.59 | 310,367 | +1.88(+16.05%) |
Feb 23, 2022 | 12.41 | 13.07 | 11.64 | 11.71 | 257,066 | -0.61(-4.95%) |
Feb 22, 2022 | 12.96 | 13.25 | 12.12 | 12.32 | 225,005 | -1.15(-8.54%) |
Feb 18, 2022 | 13.47 | 0 | -1.06(-7.30%) | |||
Feb 17, 2022 | 15.26 | 15.93 | 14.08 | 14.53 | 368,038 | -0.74(-4.85%) |
Feb 16, 2022 | 14.89 | 15.80 | 14.70 | 15.27 | 195,336 | +0.21(+1.39%) |
Feb 15, 2022 | 13.88 | 15.19 | 13.82 | 15.06 | 223,637 | +1.57(+11.64%) |
Feb 14, 2022 | 13.08 | 13.89 | 12.96 | 13.49 | 211,988 | +0.28(+2.12%) |
Feb 11, 2022 | 14.10 | 14.59 | 12.87 | 13.21 | 302,554 | -0.80(-5.71%) |
Feb 10, 2022 | 13.26 | 14.86 | 13.12 | 14.01 | 445,409 | +0.42(+3.09%) |
Feb 09, 2022 | 13.50 | 13.77 | 13.12 | 13.59 | 236,158 | +0.73(+5.68%) |
Feb 08, 2022 | 12.23 | 12.94 | 12.10 | 12.86 | 180,236 | +0.66(+5.41%) |
Feb 07, 2022 | 12.43 | 13.25 | 12.08 | 12.20 | 228,523 | -0.28(-2.24%) |
Feb 04, 2022 | 11.65 | 12.83 | 11.40 | 12.48 | 263,064 | +0.89(+7.68%) |
Feb 03, 2022 | 12.00 | 11.33 | 11.59 | 307,412 | -0.97(-7.72%) | |
Feb 02, 2022 | 13.70 | 13.70 | 12.31 | 12.56 | 307,184 | -0.93(-6.89%) |
Feb 01, 2022 | 14.05 | 14.19 | 12.84 | 13.49 | 433,457 | +0.31(+2.35%) |
Jan 31, 2022 | 11.20 | 13.29 | 13.18 | 434,090 | +2.17(+19.71%) | |
Jan 28, 2022 | 10.75 | 11.03 | 10.19 | 11.01 | 262,607 | +0.19(+1.76%) |
Jan 27, 2022 | 11.89 | 12.06 | 10.79 | 10.82 | 267,287 | -0.89(-7.60%) |
Jan 26, 2022 | 12.63 | 12.94 | 11.56 | 11.71 | 326,533 | -0.55(-4.49%) |
Jan 25, 2022 | 11.86 | 12.59 | 11.44 | 12.26 | 248,300 | -0.28(-2.23%) |
Jan 24, 2022 | 11.08 | 12.63 | 10.60 | 12.54 | 627,308 | +0.56(+4.67%) |
Jan 21, 2022 | 12.39 | 12.76 | 11.83 | 11.98 | 403,313 | -0.63(-5.00%) |
Jan 20, 2022 | 13.61 | 13.92 | 12.59 | 12.61 | 302,293 | -0.63(-4.76%) |
Jan 19, 2022 | 14.20 | 14.53 | 13.16 | 13.24 | 409,053 | -1.04(-7.28%) |
Jan 18, 2022 | 14.00 | 15.34 | 13.63 | 14.28 | 425,973 | -0.07(-0.49%) |
Jan 14, 2022 | 14.35 | 0 | -0.49(-3.30%) | |||
Jan 13, 2022 | 15.41 | 15.76 | 14.72 | 14.84 | 357,736 | -0.57(-3.70%) |
Jan 12, 2022 | 15.99 | 16.25 | 15.38 | 15.41 | 495,640 | -0.12(-0.77%) |
Jan 11, 2022 | 15.98 | 16.73 | 15.45 | 15.53 | 509,041 | -0.22(-1.40%) |
Jan 10, 2022 | 15.51 | 16.15 | 15.16 | 15.75 | 407,731 | -0.44(-2.72%) |
Jan 07, 2022 | 16.67 | 17.29 | 15.85 | 16.19 | 375,986 | -0.48(-2.88%) |
Jan 06, 2022 | 17.62 | 18.38 | 16.50 | 16.67 | 506,594 | -0.56(-3.25%) |
Jan 05, 2022 | 19.56 | 19.62 | 16.99 | 17.23 | 515,987 | -2.32(-11.87%) |
Jan 04, 2022 | 20.31 | 20.36 | 18.65 | 19.55 | 269,912 | -0.62(-3.07%) |
Jan 03, 2022 | 19.10 | 20.78 | 18.54 | 20.17 | 406,202 | +1.57(+8.44%) |
Dec 31, 2021 | 19.97 | 20.58 | 18.58 | 18.60 | 386,576 | -1.45(-7.23%) |
Dec 30, 2021 | 18.83 | 20.26 | 18.60 | 20.05 | 1,284,507 | +1.16(+6.14%) |
Dec 29, 2021 | 19.31 | 19.42 | 18.28 | 18.89 | 491,906 | -0.62(-3.18%) |
Dec 28, 2021 | 20.72 | 20.86 | 19.20 | 19.51 | 566,590 | -1.55(-7.36%) |
Dec 27, 2021 | 21.81 | 21.84 | 20.80 | 21.06 | 364,901 | -0.84(-3.84%) |
Dec 23, 2021 | 21.46 | 22.10 | 20.80 | 21.90 | 581,702 | +0.92(+4.39%) |
Dec 22, 2021 | 20.08 | 21.86 | 19.61 | 20.98 | 688,879 | +0.83(+4.12%) |
Dec 21, 2021 | 20.87 | 21.18 | 19.90 | 20.15 | 394,363 | +0.12(+0.60%) |
Dec 20, 2021 | 20.59 | 21.25 | 19.60 | 20.03 | 454,276 | -1.75(-8.03%) |
Dec 17, 2021 | 20.36 | 21.95 | 19.66 | 21.78 | 671,293 | +0.98(+4.71%) |
Dec 16, 2021 | 23.20 | 23.28 | 20.33 | 20.80 | 243,106 | -1.41(-6.35%) |
Dec 15, 2021 | 21.79 | 22.50 | 20.16 | 22.21 | 344,303 | +0.19(+0.86%) |
Dec 14, 2021 | 22.10 | 22.51 | 21.50 | 22.02 | 256,514 | -0.63(-2.78%) |
Dec 13, 2021 | 22.79 | 23.85 | 22.41 | 22.65 | 185,144 | -0.60(-2.58%) |
Dec 10, 2021 | 24.02 | 24.39 | 22.80 | 23.25 | 154,182 | -0.40(-1.69%) |
Dec 09, 2021 | 25.15 | 25.74 | 23.13 | 23.65 | 154,011 | -1.77(-6.96%) |
Dec 08, 2021 | 25.79 | 25.94 | 24.91 | 25.42 | 140,954 | -0.18(-0.70%) |
Dec 07, 2021 | 24.11 | 25.82 | 24.11 | 25.60 | 304,698 | +2.03(+8.61%) |
Dec 06, 2021 | 22.03 | 24.66 | 21.00 | 23.57 | 315,924 | +1.72(+7.87%) |
Dec 03, 2021 | 24.33 | 24.50 | 21.45 | 21.85 | 368,404 | -2.34(-9.67%) |
Dec 02, 2021 | 24.21 | 24.75 | 23.51 | 24.19 | 234,811 | +0.22(+0.92%) |
Dec 01, 2021 | 27.54 | 27.54 | 23.85 | 23.97 | 326,722 | -2.57(-9.68%) |
Nov 30, 2021 | 26.25 | 27.47 | 25.33 | 26.54 | 203,929 | -0.09(-0.34%) |
Nov 29, 2021 | 27.48 | 27.53 | 25.42 | 26.63 | 201,615 | -0.12(-0.45%) |
Nov 26, 2021 | 26.81 | 27.29 | 25.92 | 26.75 | 155,274 | -1.05(-3.78%) |
Nov 24, 2021 | 27.88 | 28.20 | 26.86 | 27.80 | 122,310 | -0.28(-1.00%) |
Nov 23, 2021 | 28.34 | 29.46 | 27.00 | 28.08 | 208,283 | -0.26(-0.92%) |
Nov 22, 2021 | 29.40 | 30.96 | 27.86 | 28.34 | 233,709 | -0.85(-2.91%) |
Nov 19, 2021 | 27.90 | 29.78 | 27.85 | 29.19 | 264,382 | +1.08(+3.84%) |
Nov 18, 2021 | 30.82 | 28.43 | 27.82 | 28.11 | 388,580 | -2.10(-6.95%) |
Nov 17, 2021 | 31.55 | 32.29 | 30.20 | 30.21 | 218,354 | -1.57(-4.94%) |
Nov 16, 2021 | 33.95 | 33.95 | 30.81 | 31.78 | 343,387 | -2.30(-6.75%) |
Nov 15, 2021 | 33.40 | 34.51 | 32.57 | 34.08 | 327,743 | +1.14(+3.46%) |
Nov 12, 2021 | 33.50 | 35.49 | 31.50 | 32.94 | 516,031 | -1.02(-3.00%) |
Nov 11, 2021 | 35.01 | 35.78 | 33.18 | 33.96 | 379,054 | -0.12(-0.35%) |
Nov 10, 2021 | 34.69 | 34.08 | 424,592 | -2.11(-5.83%) | ||
Nov 09, 2021 | 39.25 | 39.26 | 34.67 | 36.19 | 511,141 | -2.82(-7.23%) |
Nov 08, 2021 | 36.27 | 39.39 | 34.96 | 39.01 | 1,150,881 | +5.38(+16.00%) |
Nov 05, 2021 | 35.68 | 35.70 | 33.10 | 33.63 | 181,326 | -1.58(-4.49%) |
Nov 04, 2021 | 35.07 | 36.95 | 34.56 | 35.21 | 245,089 | +0.38(+1.09%) |
Nov 03, 2021 | 33.69 | 35.80 | 33.22 | 34.83 | 233,129 | +0.75(+2.20%) |
Nov 02, 2021 | 34.74 | 34.77 | 31.91 | 34.08 | 220,826 | -0.66(-1.90%) |
Nov 01, 2021 | 32.00 | 34.87 | 32.72 | 34.74 | 308,791 | +3.24(+10.29%) |
Oct 29, 2021 | 31.83 | 32.30 | 31.02 | 31.50 | 207,000 | -0.66(-2.05%) |
Oct 28, 2021 | 27.90 | 32.30 | 27.90 | 32.16 | 547,678 | +4.47(+16.14%) |
Oct 27, 2021 | 29.67 | 30.50 | 27.61 | 27.69 | 310,398 | -1.39(-4.78%) |
Oct 26, 2021 | 28.89 | 29.08 | 187,609 | +0.10(+0.35%) | ||
Oct 25, 2021 | 27.85 | 29.19 | 26.80 | 28.98 | 158,341 | +1.43(+5.19%) |
Oct 22, 2021 | 28.69 | 28.69 | 27.33 | 27.55 | 149,533 | -1.36(-4.70%) |
Oct 21, 2021 | 29.15 | 29.95 | 28.71 | 28.91 | 97,969 | -0.41(-1.40%) |
Oct 20, 2021 | 28.75 | 29.53 | 28.00 | 29.32 | 107,256 | +0.42(+1.45%) |
Oct 19, 2021 | 29.04 | 29.75 | 28.52 | 28.90 | 118,687 | +0.18(+0.63%) |
Oct 18, 2021 | 28.82 | 29.48 | 28.00 | 28.72 | 156,618 | -0.03(-0.10%) |
Oct 15, 2021 | 31.18 | 31.20 | 28.63 | 28.75 | 174,963 | -2.14(-6.93%) |
Oct 14, 2021 | 31.00 | 31.46 | 29.55 | 30.89 | 199,248 | +0.19(+0.62%) |
Oct 13, 2021 | 28.85 | 31.00 | 28.71 | 30.70 | 246,570 | +1.85(+6.41%) |
Oct 12, 2021 | 27.41 | 29.63 | 26.86 | 28.85 | 299,578 | +2.34(+8.83%) |
Oct 11, 2021 | 25.89 | 26.97 | 25.81 | 26.51 | 116,370 | +0.56(+2.16%) |
Oct 08, 2021 | 26.33 | 26.80 | 25.65 | 25.95 | 93,393 | -0.45(-1.70%) |
Oct 07, 2021 | 26.85 | 27.00 | 26.17 | 26.40 | 107,400 | +0.72(+2.80%) |
Oct 06, 2021 | 25.72 | 26.52 | 25.50 | 25.68 | 119,463 | -0.64(-2.43%) |
Oct 05, 2021 | 26.73 | 27.66 | 25.93 | 26.32 | 135,928 | -0.48(-1.79%) |
Oct 04, 2021 | 28.19 | 28.19 | 26.56 | 26.80 | 158,695 | -1.44(-5.10%) |
Oct 01, 2021 | 27.45 | 28.40 | 26.35 | 28.24 | 173,047 | +0.87(+3.18%) |
Sep 30, 2021 | 27.50 | 28.17 | 27.06 | 27.37 | 139,653 | -0.15(-0.55%) |
Sep 29, 2021 | 29.03 | 29.80 | 27.48 | 27.52 | 423,858 | -1.26(-4.38%) |
Sep 28, 2021 | 29.41 | 29.75 | 28.53 | 28.78 | 136,648 | -1.21(-4.03%) |
Sep 27, 2021 | 28.43 | 31.21 | 28.11 | 29.99 | 205,747 | +1.58(+5.56%) |
Sep 24, 2021 | 30.16 | 30.16 | 28.36 | 28.41 | 119,849 | -2.03(-6.67%) |
Sep 23, 2021 | 29.47 | 30.63 | 29.05 | 30.44 | 156,567 | +1.08(+3.68%) |
Sep 22, 2021 | 29.21 | 30.43 | 28.51 | 29.36 | 174,202 | +0.40(+1.38%) |
Sep 21, 2021 | 27.70 | 29.31 | 27.55 | 28.96 | 166,593 | +1.43(+5.19%) |
Sep 20, 2021 | 28.87 | 28.99 | 27.06 | 27.53 | 223,123 | -2.63(-8.72%) |
Sep 17, 2021 | 28.67 | 30.29 | 28.67 | 30.16 | 500,668 | +1.43(+4.98%) |
Sep 16, 2021 | 29.16 | 30.17 | 28.29 | 28.73 | 155,167 | -0.74(-2.51%) |
Sep 15, 2021 | 28.16 | 29.59 | 27.05 | 29.47 | 162,754 | +1.39(+4.95%) |
Sep 14, 2021 | 28.21 | 28.95 | 27.61 | 28.08 | 116,446 | -0.13(-0.46%) |
Sep 13, 2021 | 27.33 | 29.00 | 26.50 | 28.21 | 146,042 | +0.96(+3.52%) |
Sep 10, 2021 | 28.40 | 28.75 | 27.20 | 27.25 | 122,768 | -0.72(-2.57%) |
Sep 09, 2021 | 27.66 | 28.74 | 26.90 | 27.97 | 157,241 | +0.21(+0.76%) |
Sep 08, 2021 | 29.16 | 29.28 | 26.82 | 27.76 | 212,027 | -1.68(-5.71%) |
Sep 07, 2021 | 29.50 | 30.30 | 28.52 | 29.44 | 114,591 | -0.08(-0.27%) |
Sep 03, 2021 | 30.12 | 30.54 | 28.75 | 29.52 | 117,875 | -0.60(-1.99%) |
Sep 02, 2021 | 30.22 | 31.52 | 29.58 | 30.12 | 178,503 | +0.68(+2.31%) |
Sep 01, 2021 | 31.00 | 31.02 | 29.27 | 29.44 | 150,077 | -1.70(-5.46%) |
Aug 31, 2021 | 29.08 | 31.55 | 28.60 | 31.14 | 246,483 | +2.42(+8.43%) |
Aug 30, 2021 | 28.96 | 29.20 | 27.65 | 28.72 | 117,858 | +0.02(+0.07%) |
Aug 27, 2021 | 27.35 | 28.85 | 27.35 | 28.70 | 152,445 | +1.34(+4.90%) |
Aug 26, 2021 | 28.03 | 29.89 | 27.05 | 27.36 | 181,504 | -0.58(-2.08%) |
Aug 25, 2021 | 28.34 | 29.45 | 27.90 | 27.94 | 116,399 | -0.34(-1.20%) |
Aug 24, 2021 | 27.20 | 28.37 | 27.20 | 28.28 | 95,170 | +1.07(+3.93%) |
Aug 23, 2021 | 25.50 | 27.59 | 25.50 | 27.21 | 173,612 | +1.79(+7.04%) |
Aug 20, 2021 | 25.44 | 26.19 | 25.29 | 25.42 | 229,777 | -0.03(-0.12%) |
Aug 19, 2021 | 28.00 | 28.61 | 25.22 | 25.45 | 288,999 | -3.26(-11.35%) |
Aug 18, 2021 | 28.33 | 29.48 | 27.28 | 28.71 | 168,576 | +0.68(+2.43%) |
Aug 17, 2021 | 28.25 | 28.93 | 27.69 | 28.03 | 201,545 | -0.93(-3.21%) |
Aug 16, 2021 | 30.80 | 30.90 | 28.63 | 28.96 | 174,914 | -2.34(-7.48%) |
Aug 13, 2021 | 29.56 | 31.55 | 29.00 | 31.30 | 178,619 | +0.01(+0.03%) |
Aug 12, 2021 | 30.85 | 31.41 | 29.54 | 31.29 | 208,606 | +0.57(+1.86%) |
Aug 11, 2021 | 33.80 | 34.16 | 30.57 | 30.72 | 353,842 | -2.46(-7.41%) |
Aug 10, 2021 | 30.85 | 33.40 | 30.26 | 33.18 | 575,309 | +2.52(+8.22%) |
Aug 09, 2021 | 29.23 | 30.99 | 29.03 | 30.66 | 159,385 | +1.19(+4.04%) |
Aug 06, 2021 | 29.30 | 29.79 | 28.63 | 29.47 | 94,220 | +0.53(+1.83%) |
Aug 05, 2021 | 28.85 | 29.39 | 28.24 | 28.94 | 123,871 | +0.62(+2.19%) |
Aug 04, 2021 | 28.72 | 29.82 | 28.00 | 28.32 | 181,446 | -0.82(-2.81%) |
Aug 03, 2021 | 30.12 | 30.48 | 28.15 | 29.14 | 160,006 | -0.61(-2.05%) |
Aug 02, 2021 | 30.84 | 31.41 | 29.74 | 29.75 | 192,984 | -0.82(-2.68%) |
Jul 30, 2021 | 30.24 | 31.55 | 29.97 | 30.57 | 146,869 | +0.28(+0.92%) |
Jul 29, 2021 | 31.33 | 31.84 | 30.02 | 30.29 | 123,934 | -0.82(-2.64%) |
Jul 28, 2021 | 29.31 | 31.49 | 29.01 | 31.11 | 279,778 | +2.06(+7.09%) |
Jul 27, 2021 | 29.52 | 29.70 | 27.60 | 29.05 | 218,560 | -0.70(-2.35%) |
Jul 26, 2021 | 29.05 | 30.58 | 28.88 | 29.75 | 202,703 | +0.50(+1.71%) |
Jul 23, 2021 | 30.48 | 30.48 | 29.05 | 29.25 | 155,805 | -1.22(-4.00%) |
Jul 22, 2021 | 32.63 | 32.65 | 30.20 | 30.47 | 155,895 | -2.16(-6.62%) |
Jul 21, 2021 | 30.28 | 32.85 | 30.01 | 32.63 | 181,485 | +2.67(+8.91%) |
Jul 20, 2021 | 29.60 | 30.48 | 27.92 | 29.96 | 232,912 | +0.66(+2.25%) |
Jul 19, 2021 | 28.26 | 29.62 | 27.26 | 29.30 | 306,799 | +0.22(+0.76%) |
Jul 16, 2021 | 30.15 | 30.38 | 28.67 | 29.08 | 325,969 | -0.39(-1.32%) |
Jul 15, 2021 | 29.57 | 30.97 | 28.52 | 29.47 | 261,483 | -0.50(-1.67%) |
Jul 14, 2021 | 32.49 | 32.50 | 29.86 | 29.97 | 267,475 | -2.52(-7.76%) |
Jul 13, 2021 | 33.70 | 33.70 | 32.23 | 32.49 | 161,384 | -1.51(-4.44%) |
Jul 12, 2021 | 34.40 | 35.08 | 31.96 | 34.00 | 225,091 | +0.28(+0.83%) |
Jul 09, 2021 | 32.14 | 33.73 | 31.18 | 33.72 | 252,752 | +2.12(+6.71%) |
Jul 08, 2021 | 29.89 | 32.32 | 29.70 | 31.60 | 406,032 | -0.98(-3.01%) |
Jul 07, 2021 | 34.29 | 34.73 | 31.55 | 32.58 | 411,698 | -2.16(-6.22%) |
Jul 06, 2021 | 34.81 | 35.71 | 32.60 | 34.74 | 309,213 | +0.38(+1.11%) |
Jul 02, 2021 | 36.00 | 37.01 | 33.46 | 34.36 | 259,522 | -1.07(-3.02%) |
Jul 01, 2021 | 38.04 | 38.80 | 34.56 | 35.43 | 460,096 | -2.88(-7.52%) |
Jun 30, 2021 | 40.64 | 40.89 | 37.79 | 38.31 | 340,072 | -2.33(-5.73%) |
Jun 29, 2021 | 39.48 | 41.05 | 38.80 | 40.64 | 457,074 | +1.91(+4.93%) |
Jun 28, 2021 | 37.97 | 39.90 | 37.71 | 38.73 | 267,259 | +0.76(+2.00%) |
Jun 25, 2021 | 37.92 | 39.48 | 37.30 | 37.97 | 1,325,785 | +0.14(+0.37%) |
Jun 24, 2021 | 40.13 | 40.47 | 37.12 | 37.83 | 441,070 | -1.61(-4.08%) |
Jun 23, 2021 | 36.12 | 40.47 | 35.96 | 39.44 | 550,019 | +3.32(+9.19%) |
Jun 22, 2021 | 33.89 | 36.12 | 33.50 | 36.12 | 281,027 | +2.38(+7.05%) |
Jun 21, 2021 | 35.97 | 35.97 | 32.93 | 33.74 | 402,293 | -1.82(-5.12%) |
Jun 18, 2021 | 35.50 | 36.18 | 34.35 | 35.56 | 480,993 | -0.14(-0.39%) |
Jun 17, 2021 | 35.72 | 37.59 | 35.50 | 35.70 | 377,945 | -0.15(-0.42%) |
Jun 16, 2021 | 34.08 | 37.74 | 34.00 | 35.85 | 364,913 | +1.35(+3.91%) |
Jun 15, 2021 | 37.70 | 37.80 | 34.25 | 34.50 | 396,403 | -3.31(-8.75%) |
Jun 14, 2021 | 35.17 | 38.11 | 35.01 | 37.81 | 326,783 | +3.07(+8.84%) |
Jun 11, 2021 | 34.14 | 35.18 | 33.55 | 34.74 | 147,104 | +1.07(+3.18%) |
Jun 10, 2021 | 35.66 | 36.00 | 32.75 | 33.67 | 322,078 | -2.10(-5.87%) |
Jun 09, 2021 | 35.00 | 37.00 | 35.00 | 35.77 | 239,357 | +1.01(+2.91%) |
Jun 08, 2021 | 36.65 | 37.90 | 34.01 | 34.76 | 392,108 | -1.15(-3.20%) |
Jun 07, 2021 | 31.91 | 36.78 | 31.64 | 35.91 | 470,544 | +4.32(+13.68%) |
Jun 04, 2021 | 31.34 | 32.45 | 30.98 | 31.59 | 199,208 | +0.49(+1.58%) |
Jun 03, 2021 | 30.89 | 32.24 | 29.20 | 31.10 | 278,566 | +0.02(+0.06%) |
Jun 02, 2021 | 31.00 | 31.08 | 29.60 | 31.08 | 220,922 | +0.31(+1.01%) |
Jun 01, 2021 | 29.89 | 30.94 | 29.25 | 30.77 | 224,161 | +1.58(+5.41%) |
May 28, 2021 | 29.50 | 31.13 | 28.84 | 29.19 | 315,880 | +0.04(+0.14%) |
May 27, 2021 | 29.50 | 29.70 | 27.64 | 29.15 | 321,282 | +0.19(+0.66%) |
May 26, 2021 | 25.40 | 29.53 | 25.20 | 28.96 | 441,413 | +4.00(+16.03%) |
May 25, 2021 | 24.99 | 25.44 | 23.75 | 24.96 | 321,668 | +0.07(+0.28%) |
May 24, 2021 | 25.93 | 26.28 | 24.30 | 24.89 | 280,294 | -0.58(-2.28%) |
May 21, 2021 | 26.44 | 26.44 | 24.73 | 25.47 | 211,720 | -0.04(-0.16%) |
May 20, 2021 | 25.50 | 26.31 | 24.37 | 25.51 | 405,686 | +1.50(+6.25%) |
May 19, 2021 | 23.46 | 24.32 | 23.03 | 24.01 | 202,066 | -0.62(-2.52%) |
May 18, 2021 | 23.25 | 25.61 | 22.72 | 24.63 | 299,467 | +1.53(+6.62%) |
May 17, 2021 | 23.77 | 24.00 | 22.06 | 23.10 | 355,644 | -0.87(-3.63%) |
May 14, 2021 | 21.78 | 24.47 | 21.71 | 23.97 | 391,943 | +2.49(+11.59%) |
May 13, 2021 | 22.98 | 23.75 | 20.68 | 21.48 | 733,462 | -2.77(-11.42%) |
May 12, 2021 | 24.53 | 26.09 | 24.16 | 24.25 | 303,250 | -1.36(-5.31%) |
May 11, 2021 | 23.25 | 26.33 | 23.14 | 25.61 | 607,406 | -0.69(-2.62%) |
May 10, 2021 | 31.48 | 31.72 | 26.21 | 26.30 | 506,178 | -4.82(-15.49%) |
May 07, 2021 | 29.69 | 31.30 | 29.21 | 31.12 | 334,602 | +1.99(+6.83%) |
May 06, 2021 | 30.45 | 30.82 | 28.07 | 29.13 | 406,568 | -1.78(-5.76%) |
May 05, 2021 | 31.58 | 32.47 | 30.42 | 30.91 | 165,758 | -0.61(-1.94%) |
May 04, 2021 | 30.99 | 31.69 | 29.81 | 31.52 | 216,643 | -0.50(-1.56%) |
May 03, 2021 | 34.57 | 35.00 | 31.55 | 32.02 | 195,292 | -2.41(-7.00%) |
Apr 30, 2021 | 33.34 | 34.78 | 33.25 | 34.43 | 159,600 | +0.43(+1.26%) |
Apr 29, 2021 | 35.75 | 35.75 | 33.09 | 34.00 | 130,799 | -0.92(-2.63%) |
Apr 28, 2021 | 34.10 | 35.17 | 32.87 | 34.92 | 140,827 | +0.45(+1.31%) |
Apr 27, 2021 | 36.87 | 37.28 | 33.85 | 34.47 | 294,059 | -1.32(-3.69%) |
Apr 26, 2021 | 35.01 | 36.55 | 34.15 | 35.79 | 260,474 | +1.32(+3.83%) |
Apr 23, 2021 | 33.05 | 34.87 | 32.60 | 34.47 | 234,400 | +2.09(+6.45%) |
Apr 22, 2021 | 33.64 | 34.19 | 31.72 | 32.38 | 343,677 | +0.47(+1.47%) |
Apr 21, 2021 | 29.98 | 32.44 | 29.21 | 31.91 | 296,504 | +1.91(+6.37%) |
Apr 20, 2021 | 30.00 | 31.22 | 29.02 | 30.00 | 295,674 | -0.76(-2.47%) |
Apr 19, 2021 | 32.51 | 32.95 | 29.98 | 30.76 | 422,813 | -2.58(-7.74%) |
Apr 16, 2021 | 34.22 | 34.93 | 33.25 | 33.34 | 259,200 | -0.92(-2.69%) |
Apr 15, 2021 | 38.72 | 38.72 | 33.00 | 34.26 | 713,956 | -3.93(-10.29%) |
Apr 14, 2021 | 37.91 | 39.80 | 37.67 | 38.19 | 290,586 | +0.14(+0.37%) |
Apr 13, 2021 | 37.00 | 38.46 | 36.42 | 38.05 | 245,269 | +0.51(+1.36%) |
Apr 12, 2021 | 39.65 | 39.73 | 35.80 | 37.54 | 371,096 | -2.16(-5.44%) |
Apr 09, 2021 | 40.38 | 41.43 | 39.21 | 39.70 | 155,200 | -0.74(-1.83%) |
Apr 08, 2021 | 39.92 | 41.93 | 39.69 | 40.44 | 237,039 | +1.48(+3.80%) |
Apr 07, 2021 | 42.50 | 43.40 | 38.95 | 38.96 | 332,883 | -3.88(-9.06%) |
Apr 06, 2021 | 41.37 | 43.42 | 40.22 | 42.84 | 333,458 | +1.13(+2.71%) |
Apr 05, 2021 | 41.57 | 42.28 | 40.00 | 41.71 | 352,146 | +1.61(+4.01%) |