Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.45 | 27.16 | 25.54 | 7,658 | +1.78(+7.48%) | |
Jan 28, 2022 | 23.84 | 24.94 | 22.39 | 23.76 | 6,745 | -0.07(-0.31%) |
Jan 27, 2022 | 24.85 | 25.55 | 21.70 | 23.84 | 4,749 | -0.66(-2.70%) |
Jan 26, 2022 | 25.20 | 25.28 | 23.10 | 24.50 | 9,594 | +0.83(+3.52%) |
Jan 25, 2022 | 24.02 | 24.50 | 22.96 | 23.66 | 4,640 | -0.84(-3.43%) |
Jan 24, 2022 | 22.75 | 24.86 | 21.39 | 24.50 | 22,127 | -0.76(-3.01%) |
Jan 21, 2022 | 27.30 | 27.65 | 24.87 | 25.26 | 16,399 | -2.37(-8.59%) |
Jan 20, 2022 | 27.65 | 29.40 | 26.95 | 27.64 | 6,127 | +0.20(+0.71%) |
Jan 19, 2022 | 28.35 | 28.70 | 27.30 | 27.44 | 7,981 | -0.77(-2.73%) |
Jan 18, 2022 | 29.40 | 30.43 | 28.05 | 28.21 | 7,291 | -1.42(-4.81%) |
Jan 14, 2022 | 29.63 | 0 | -0.79(-2.61%) | |||
Jan 13, 2022 | 29.75 | 31.36 | 29.75 | 30.43 | 6,734 | +0.33(+1.09%) |
Jan 12, 2022 | 29.75 | 31.76 | 29.71 | 30.10 | 10,174 | +0.42(+1.43%) |
Jan 11, 2022 | 29.05 | 30.44 | 28.35 | 29.68 | 5,692 | +0.42(+1.45%) |
Jan 10, 2022 | 28.70 | 30.79 | 28.00 | 29.25 | 18,820 | -0.83(-2.76%) |
Jan 07, 2022 | 30.45 | 32.19 | 29.40 | 30.08 | 4,626 | -0.29(-0.96%) |
Jan 06, 2022 | 32.20 | 32.36 | 30.10 | 30.37 | 7,835 | -2.17(-6.67%) |
Jan 05, 2022 | 33.95 | 33.95 | 31.57 | 32.54 | 13,788 | -1.02(-3.04%) |
Jan 04, 2022 | 32.55 | 33.95 | 31.50 | 33.56 | 22,012 | +2.07(+6.58%) |
Jan 03, 2022 | 28.52 | 31.66 | 27.74 | 31.49 | 24,507 | +2.80(+9.75%) |
Dec 31, 2021 | 27.59 | 30.10 | 27.48 | 28.70 | 13,114 | +0.59(+2.10%) |
Dec 30, 2021 | 26.27 | 28.70 | 26.25 | 28.11 | 13,323 | +1.00(+3.68%) |
Dec 29, 2021 | 29.05 | 30.80 | 26.95 | 27.11 | 70,166 | -1.94(-6.68%) |
Dec 28, 2021 | 29.40 | 30.10 | 28.21 | 29.05 | 19,925 | -0.31(-1.07%) |
Dec 27, 2021 | 31.15 | 31.30 | 28.82 | 29.36 | 10,910 | -0.57(-1.91%) |
Dec 23, 2021 | 29.49 | 30.62 | 29.39 | 29.93 | 6,338 | +0.18(+0.60%) |
Dec 22, 2021 | 30.72 | 30.80 | 29.09 | 29.75 | 10,769 | -1.02(-3.32%) |
Dec 21, 2021 | 30.06 | 31.81 | 28.74 | 30.78 | 7,552 | +0.70(+2.33%) |
Dec 20, 2021 | 28.00 | 30.27 | 27.68 | 30.08 | 9,173 | +1.38(+4.79%) |
Dec 17, 2021 | 29.40 | 30.62 | 28.00 | 28.70 | 20,012 | -0.60(-2.03%) |
Dec 16, 2021 | 30.10 | 30.45 | 28.88 | 29.30 | 7,150 | -0.78(-2.58%) |
Dec 15, 2021 | 29.75 | 30.78 | 28.35 | 30.07 | 25,399 | -1.77(-5.57%) |
Dec 14, 2021 | 31.92 | 36.40 | 30.86 | 31.85 | 67,025 | -1.06(-3.21%) |
Dec 13, 2021 | 33.25 | 33.88 | 31.75 | 32.90 | 5,451 | -0.60(-1.80%) |
Dec 10, 2021 | 35.00 | 35.35 | 33.25 | 33.51 | 4,823 | -0.74(-2.17%) |
Dec 09, 2021 | 35.35 | 36.40 | 33.95 | 34.25 | 9,707 | -1.80(-5.00%) |
Dec 08, 2021 | 33.95 | 36.05 | 33.96 | 36.05 | 7,953 | +1.63(+4.73%) |
Dec 07, 2021 | 34.30 | 35.00 | 33.60 | 34.42 | 5,039 | +0.65(+1.92%) |
Dec 06, 2021 | 30.80 | 34.30 | 29.75 | 33.77 | 34,045 | +2.96(+9.62%) |
Dec 03, 2021 | 33.25 | 33.25 | 30.80 | 30.81 | 13,012 | -2.51(-7.52%) |
Dec 02, 2021 | 33.60 | 34.60 | 32.82 | 33.32 | 10,174 | -0.63(-1.86%) |
Dec 01, 2021 | 36.05 | 36.05 | 33.32 | 33.95 | 15,821 | -1.75(-4.91%) |
Nov 30, 2021 | 36.75 | 37.10 | 35.00 | 35.70 | 11,968 | -1.05(-2.86%) |
Nov 29, 2021 | 36.75 | 37.10 | 35.70 | 36.75 | 10,751 | -0.52(-1.41%) |
Nov 26, 2021 | 36.40 | 37.45 | 36.05 | 37.27 | 4,469 | -0.52(-1.39%) |
Nov 24, 2021 | 35.70 | 37.80 | 35.00 | 37.80 | 16,133 | +2.10(+5.88%) |
Nov 23, 2021 | 37.45 | 39.21 | 35.70 | 35.70 | 25,455 | -2.80(-7.27%) |
Nov 22, 2021 | 39.55 | 40.25 | 37.45 | 38.50 | 19,459 | -2.10(-5.17%) |
Nov 19, 2021 | 39.55 | 41.65 | 39.20 | 40.60 | 16,744 | +0.35(+0.87%) |
Nov 18, 2021 | 42.00 | 40.25 | 39.90 | 40.25 | 31,408 | -2.45(-5.74%) |
Nov 17, 2021 | 44.45 | 44.80 | 40.95 | 42.70 | 29,309 | -2.10(-4.69%) |
Nov 16, 2021 | 44.10 | 45.15 | 43.05 | 44.80 | 16,900 | +0.35(+0.79%) |
Nov 15, 2021 | 45.50 | 45.85 | 43.40 | 44.45 | 27,516 | -0.70(-1.55%) |
Nov 12, 2021 | 44.80 | 45.85 | 44.45 | 45.15 | 19,598 | +0.35(+0.78%) |
Nov 11, 2021 | 43.75 | 46.20 | 43.05 | 44.80 | 15,690 | +1.40(+3.23%) |
Nov 10, 2021 | 45.15 | 43.40 | 31,315 | -3.15(-6.77%) | ||
Nov 09, 2021 | 48.65 | 49.32 | 45.50 | 46.55 | 65,955 | -2.80(-5.67%) |
Nov 08, 2021 | 49.00 | 50.75 | 48.30 | 49.35 | 57,897 | -0.70(-1.40%) |
Nov 05, 2021 | 52.15 | 52.50 | 48.65 | 50.05 | 48,886 | -1.40(-2.72%) |
Nov 04, 2021 | 50.40 | 54.25 | 48.29 | 51.45 | 111,555 | +1.05(+2.08%) |
Nov 03, 2021 | 45.85 | 50.40 | 44.80 | 50.40 | 139,397 | +4.20(+9.09%) |
Nov 02, 2021 | 47.25 | 47.25 | 44.80 | 46.20 | 75,529 | -1.05(-2.22%) |
Nov 01, 2021 | 48.30 | 51.10 | 45.85 | 47.25 | 172,850 | -1.05(-2.17%) |
Oct 29, 2021 | 45.50 | 50.40 | 43.05 | 48.30 | 181,894 | +1.75(+3.76%) |
Oct 28, 2021 | 43.05 | 50.75 | 39.20 | 46.55 | 394,180 | +0.35(+0.76%) |
Oct 27, 2021 | 48.83 | 60.55 | 38.50 | 46.20 | 2,141,650 | +9.10(+24.53%) |
Oct 26, 2021 | 38.50 | 36.75 | 37.10 | 142,211 | -4.20(-10.17%) | |
Oct 25, 2021 | 46.90 | 47.60 | 38.50 | 41.30 | 540,908 | +0.35(+0.85%) |
Oct 22, 2021 | 35.00 | 42.70 | 33.25 | 40.95 | 333,559 | +4.90(+13.59%) |
Oct 21, 2021 | 36.05 | 36.75 | 35.70 | 36.05 | 18,950 | -0.35(-0.96%) |
Oct 20, 2021 | 37.10 | 38.15 | 36.10 | 36.40 | 28,923 | -2.80(-7.14%) |
Oct 19, 2021 | 36.75 | 40.25 | 35.70 | 39.20 | 97,173 | +1.40(+3.70%) |
Oct 18, 2021 | 36.40 | 37.80 | 35.35 | 37.80 | 82,698 | -1.40(-3.57%) |
Oct 15, 2021 | 37.45 | 41.65 | 36.05 | 39.20 | 152,989 | -1.75(-4.27%) |
Oct 14, 2021 | 41.30 | 49.00 | 39.55 | 40.95 | 1,669,817 | +4.73(+13.04%) |
Oct 13, 2021 | 32.20 | 37.80 | 31.95 | 36.23 | 34,568 | +4.81(+15.29%) |
Oct 12, 2021 | 33.25 | 33.25 | 30.36 | 31.42 | 25,611 | -1.83(-5.52%) |
Oct 11, 2021 | 33.60 | 33.95 | 32.94 | 33.25 | 5,785 | -0.97(-2.83%) |
Oct 08, 2021 | 35.00 | 36.40 | 32.20 | 34.22 | 30,495 | -2.88(-7.75%) |
Oct 07, 2021 | 36.75 | 37.80 | 36.40 | 37.10 | 6,083 | +0.70(+1.92%) |
Oct 06, 2021 | 37.45 | 37.80 | 36.40 | 36.40 | 5,188 | -1.05(-2.80%) |
Oct 05, 2021 | 39.20 | 39.55 | 36.75 | 37.45 | 10,816 | -1.75(-4.46%) |
Oct 04, 2021 | 39.55 | 40.56 | 39.20 | 39.20 | 6,495 | -1.05(-2.61%) |
Oct 01, 2021 | 40.60 | 40.95 | 40.25 | 40.25 | 3,430 | -0.35(-0.86%) |
Sep 30, 2021 | 40.60 | 41.30 | 40.25 | 40.60 | 3,722 | +0.00(+0.00%) |
Sep 29, 2021 | 40.95 | 41.30 | 40.60 | 40.60 | 2,428 | +0.00(+0.00%) |
Sep 28, 2021 | 42.00 | 42.00 | 40.60 | 40.60 | 5,330 | -1.40(-3.33%) |
Sep 27, 2021 | 42.00 | 42.35 | 41.30 | 42.00 | 4,730 | +0.35(+0.84%) |
Sep 24, 2021 | 41.30 | 41.65 | 40.95 | 41.65 | 3,462 | +0.35(+0.85%) |
Sep 23, 2021 | 40.95 | 41.65 | 40.60 | 41.30 | 2,610 | +0.35(+0.85%) |
Sep 22, 2021 | 40.60 | 41.30 | 40.25 | 40.95 | 4,150 | +0.70(+1.74%) |
Sep 21, 2021 | 41.30 | 41.62 | 40.25 | 40.25 | 4,602 | -0.35(-0.86%) |
Sep 20, 2021 | 41.30 | 42.00 | 40.60 | 40.60 | 5,843 | -2.10(-4.92%) |
Sep 17, 2021 | 40.60 | 42.70 | 40.25 | 42.70 | 4,388 | +2.10(+5.17%) |
Sep 16, 2021 | 40.95 | 41.30 | 40.25 | 40.60 | 5,332 | -0.35(-0.85%) |
Sep 15, 2021 | 41.30 | 42.00 | 40.95 | 40.95 | 3,694 | -1.05(-2.50%) |
Sep 14, 2021 | 42.00 | 42.70 | 41.30 | 42.00 | 8,766 | -0.70(-1.64%) |
Sep 13, 2021 | 41.65 | 43.40 | 40.95 | 42.70 | 8,808 | +1.05(+2.52%) |
Sep 10, 2021 | 41.65 | 42.70 | 41.30 | 41.65 | 6,683 | +0.00(+0.00%) |
Sep 09, 2021 | 42.35 | 42.52 | 40.42 | 41.65 | 21,157 | -0.70(-1.65%) |
Sep 08, 2021 | 43.05 | 43.05 | 41.30 | 42.35 | 5,851 | -0.35(-0.82%) |
Sep 07, 2021 | 43.05 | 44.45 | 42.70 | 42.70 | 6,247 | -1.05(-2.40%) |
Sep 03, 2021 | 44.10 | 44.45 | 43.40 | 43.75 | 3,828 | -0.35(-0.79%) |
Sep 02, 2021 | 43.75 | 44.77 | 43.05 | 44.10 | 6,758 | +0.00(+0.00%) |
Sep 01, 2021 | 43.75 | 44.45 | 43.07 | 44.10 | 10,898 | +0.70(+1.61%) |
Aug 31, 2021 | 43.40 | 44.45 | 43.11 | 43.40 | 6,417 | +0.00(+0.00%) |
Aug 30, 2021 | 42.70 | 44.10 | 42.35 | 43.40 | 7,322 | +0.35(+0.81%) |
Aug 27, 2021 | 43.05 | 43.40 | 42.35 | 43.05 | 8,633 | +0.00(+0.00%) |
Aug 26, 2021 | 44.10 | 46.55 | 42.00 | 43.05 | 57,668 | -1.05(-2.38%) |
Aug 25, 2021 | 43.05 | 44.80 | 42.00 | 44.10 | 13,159 | +1.05(+2.44%) |
Aug 24, 2021 | 42.00 | 43.75 | 41.83 | 43.05 | 8,673 | +1.05(+2.50%) |
Aug 23, 2021 | 41.30 | 42.00 | 41.30 | 42.00 | 5,631 | -0.35(-0.83%) |
Aug 20, 2021 | 39.90 | 43.40 | 39.90 | 42.35 | 8,829 | +2.45(+6.14%) |
Aug 19, 2021 | 41.30 | 41.30 | 39.55 | 39.90 | 5,255 | -0.70(-1.72%) |
Aug 18, 2021 | 41.30 | 42.35 | 40.37 | 40.60 | 6,390 | -0.35(-0.85%) |
Aug 17, 2021 | 42.35 | 42.35 | 39.55 | 40.95 | 15,441 | -1.05(-2.50%) |
Aug 16, 2021 | 43.75 | 44.10 | 40.95 | 42.00 | 18,588 | -2.45(-5.51%) |
Aug 13, 2021 | 44.10 | 45.15 | 43.75 | 44.45 | 9,062 | +0.35(+0.79%) |
Aug 12, 2021 | 45.15 | 45.50 | 44.10 | 44.10 | 6,765 | -0.70(-1.56%) |
Aug 11, 2021 | 45.50 | 46.55 | 44.80 | 44.80 | 7,795 | -1.05(-2.29%) |
Aug 10, 2021 | 47.60 | 47.95 | 45.15 | 45.85 | 9,198 | -1.40(-2.96%) |
Aug 09, 2021 | 45.85 | 47.25 | 44.80 | 47.25 | 21,744 | +1.40(+3.05%) |
Aug 06, 2021 | 46.20 | 46.90 | 44.45 | 45.85 | 30,264 | +0.35(+0.77%) |
Aug 05, 2021 | 43.75 | 46.90 | 43.75 | 45.50 | 17,839 | +1.05(+2.36%) |
Aug 04, 2021 | 45.15 | 45.15 | 43.75 | 44.45 | 7,116 | +0.35(+0.79%) |
Aug 03, 2021 | 45.50 | 45.85 | 43.75 | 44.10 | 5,515 | -1.05(-2.33%) |
Aug 02, 2021 | 45.85 | 46.20 | 44.10 | 45.15 | 7,225 | +0.35(+0.78%) |
Jul 30, 2021 | 46.55 | 46.55 | 44.10 | 44.80 | 9,827 | -1.05(-2.29%) |
Jul 29, 2021 | 45.85 | 47.25 | 45.50 | 45.85 | 14,447 | +0.27(+0.60%) |
Jul 28, 2021 | 45.50 | 46.55 | 45.15 | 45.58 | 12,562 | +0.08(+0.17%) |
Jul 27, 2021 | 45.50 | 45.50 | 43.75 | 45.50 | 21,544 | +1.40(+3.17%) |
Jul 26, 2021 | 43.75 | 45.15 | 43.40 | 44.10 | 10,876 | -0.35(-0.79%) |
Jul 23, 2021 | 46.20 | 46.55 | 43.40 | 44.45 | 26,504 | -1.40(-3.05%) |
Jul 22, 2021 | 47.25 | 47.92 | 44.27 | 45.85 | 37,773 | -2.80(-5.76%) |
Jul 21, 2021 | 46.55 | 49.70 | 46.29 | 48.65 | 28,584 | +2.45(+5.30%) |
Jul 20, 2021 | 47.60 | 48.30 | 46.02 | 46.20 | 36,695 | -2.10(-4.35%) |
Jul 19, 2021 | 45.85 | 50.05 | 45.50 | 48.30 | 43,064 | -0.70(-1.43%) |
Jul 16, 2021 | 47.95 | 51.45 | 45.50 | 49.00 | 42,718 | +0.35(+0.72%) |
Jul 15, 2021 | 50.75 | 51.62 | 46.55 | 48.65 | 61,984 | -0.35(-0.71%) |
Jul 14, 2021 | 59.15 | 61.95 | 49.00 | 49.00 | 241,418 | -14.70(-23.08%) |
Jul 13, 2021 | 69.65 | 70.70 | 58.10 | 63.70 | 419,899 | -4.90(-7.14%) |
Jul 12, 2021 | 70.00 | 89.58 | 65.80 | 68.60 | 4,245,023 | +16.45(+31.54%) |
Jul 09, 2021 | 45.50 | 53.20 | 44.80 | 52.15 | 164,284 | +6.30(+13.74%) |
Jul 08, 2021 | 44.10 | 47.25 | 43.40 | 45.85 | 12,451 | +0.00(+0.00%) |
Jul 07, 2021 | 48.65 | 48.65 | 44.80 | 45.85 | 10,092 | -2.45(-5.07%) |
Jul 06, 2021 | 50.05 | 50.20 | 47.25 | 48.30 | 7,362 | -1.75(-3.50%) |
Jul 02, 2021 | 50.05 | 50.05 | 48.65 | 50.05 | 6,854 | +0.00(+0.00%) |
Jul 01, 2021 | 53.55 | 53.55 | 50.05 | 50.05 | 12,843 | -2.80(-5.30%) |
Jun 30, 2021 | 51.10 | 55.30 | 48.70 | 52.85 | 47,811 | +2.45(+4.86%) |
Jun 29, 2021 | 49.70 | 51.85 | 49.70 | 50.40 | 6,687 | +1.05(+2.13%) |
Jun 28, 2021 | 51.45 | 52.15 | 46.90 | 49.35 | 9,656 | -1.75(-3.42%) |
Jun 25, 2021 | 50.75 | 51.80 | 50.05 | 51.10 | 4,553 | +0.00(+0.00%) |
Jun 24, 2021 | 52.15 | 52.32 | 49.70 | 51.10 | 12,817 | +0.70(+1.39%) |
Jun 23, 2021 | 49.00 | 50.40 | 48.65 | 50.40 | 23,653 | +1.05(+2.13%) |
Jun 22, 2021 | 49.00 | 49.35 | 46.55 | 49.35 | 4,501 | -0.35(-0.70%) |
Jun 21, 2021 | 50.40 | 50.40 | 49.00 | 49.70 | 5,206 | -0.70(-1.39%) |
Jun 18, 2021 | 51.10 | 52.15 | 49.70 | 50.40 | 3,254 | -1.40(-2.70%) |
Jun 17, 2021 | 51.45 | 53.20 | 51.10 | 51.80 | 3,443 | +0.35(+0.68%) |
Jun 16, 2021 | 52.50 | 52.85 | 51.45 | 51.45 | 3,897 | -2.10(-3.92%) |
Jun 15, 2021 | 54.95 | 55.30 | 52.50 | 53.55 | 4,079 | -0.70(-1.29%) |
Jun 14, 2021 | 54.25 | 55.65 | 54.25 | 54.25 | 3,075 | -0.35(-0.64%) |
Jun 11, 2021 | 54.95 | 55.30 | 53.90 | 54.60 | 6,978 | -0.35(-0.64%) |
Jun 10, 2021 | 57.05 | 57.05 | 53.90 | 54.95 | 6,708 | -2.10(-3.68%) |
Jun 09, 2021 | 55.65 | 58.45 | 55.30 | 57.05 | 16,745 | +1.75(+3.16%) |
Jun 08, 2021 | 53.90 | 56.00 | 52.92 | 55.30 | 12,713 | +0.35(+0.64%) |
Jun 07, 2021 | 52.15 | 54.95 | 52.15 | 54.95 | 13,895 | +3.50(+6.80%) |
Jun 04, 2021 | 49.00 | 52.12 | 48.65 | 51.45 | 9,940 | +2.10(+4.26%) |
Jun 03, 2021 | 49.00 | 50.40 | 48.30 | 49.35 | 5,946 | +0.00(+0.00%) |
Jun 02, 2021 | 49.00 | 50.40 | 49.00 | 49.35 | 7,057 | +0.00(+0.00%) |
Jun 01, 2021 | 48.65 | 50.05 | 46.55 | 49.35 | 12,890 | +0.00(+0.00%) |
May 28, 2021 | 51.10 | 51.45 | 48.30 | 49.35 | 10,229 | -1.05(-2.08%) |
May 27, 2021 | 47.60 | 50.75 | 47.60 | 50.40 | 19,374 | +1.40(+2.86%) |
May 26, 2021 | 47.95 | 50.05 | 47.95 | 49.00 | 6,263 | +1.05(+2.19%) |
May 25, 2021 | 47.25 | 48.65 | 47.25 | 47.95 | 4,406 | +0.00(+0.00%) |
May 24, 2021 | 47.60 | 48.65 | 46.55 | 47.95 | 7,439 | -2.10(-4.20%) |
May 21, 2021 | 50.40 | 50.62 | 48.65 | 50.05 | 3,867 | +0.00(+0.00%) |
May 20, 2021 | 49.70 | 51.80 | 48.65 | 50.05 | 10,366 | +2.80(+5.93%) |
May 19, 2021 | 45.50 | 47.60 | 45.50 | 47.25 | 3,393 | -0.35(-0.74%) |
May 18, 2021 | 48.30 | 50.05 | 46.90 | 47.60 | 9,494 | -0.35(-0.73%) |
May 17, 2021 | 46.55 | 49.00 | 46.55 | 47.95 | 4,264 | +1.40(+3.01%) |
May 14, 2021 | 44.10 | 46.55 | 44.10 | 46.55 | 5,943 | +3.15(+7.26%) |
May 13, 2021 | 45.50 | 47.95 | 43.05 | 43.40 | 10,332 | -2.45(-5.34%) |
May 12, 2021 | 47.95 | 48.62 | 45.50 | 45.85 | 7,871 | -2.10(-4.38%) |
May 11, 2021 | 45.50 | 48.65 | 44.45 | 47.95 | 11,339 | -1.05(-2.14%) |
May 10, 2021 | 47.25 | 50.36 | 47.25 | 49.00 | 9,976 | +0.35(+0.72%) |
May 07, 2021 | 50.40 | 52.06 | 40.25 | 48.65 | 51,914 | -1.05(-2.11%) |
May 06, 2021 | 52.50 | 53.55 | 49.35 | 49.70 | 15,916 | -4.20(-7.79%) |
May 05, 2021 | 54.25 | 55.95 | 52.85 | 53.90 | 6,195 | -0.70(-1.28%) |
May 04, 2021 | 56.70 | 57.05 | 53.20 | 54.60 | 19,560 | -3.85(-6.59%) |
May 03, 2021 | 58.45 | 58.45 | 55.30 | 58.45 | 8,855 | -0.70(-1.18%) |
Apr 30, 2021 | 55.30 | 59.67 | 55.30 | 59.15 | 10,674 | +2.10(+3.68%) |
Apr 29, 2021 | 57.40 | 57.40 | 54.60 | 57.05 | 10,239 | +0.70(+1.24%) |
Apr 28, 2021 | 57.75 | 58.10 | 55.30 | 56.35 | 11,107 | -2.45(-4.17%) |
Apr 27, 2021 | 57.75 | 60.55 | 54.60 | 58.80 | 46,601 | +1.40(+2.44%) |
Apr 26, 2021 | 53.90 | 59.50 | 53.20 | 57.40 | 30,932 | +3.50(+6.49%) |
Apr 23, 2021 | 51.45 | 54.60 | 51.45 | 53.90 | 11,062 | +2.10(+4.05%) |
Apr 22, 2021 | 53.20 | 53.20 | 49.35 | 51.80 | 8,176 | -0.35(-0.67%) |
Apr 21, 2021 | 49.35 | 53.20 | 49.00 | 52.15 | 16,632 | +2.80(+5.67%) |
Apr 20, 2021 | 48.65 | 49.35 | 47.25 | 49.35 | 20,156 | -0.35(-0.70%) |
Apr 19, 2021 | 51.10 | 52.85 | 48.30 | 49.70 | 11,297 | -1.05(-2.07%) |
Apr 16, 2021 | 50.75 | 52.15 | 47.25 | 50.75 | 24,785 | +0.00(+0.00%) |
Apr 15, 2021 | 54.25 | 54.60 | 50.75 | 50.75 | 25,423 | -3.50(-6.45%) |
Apr 14, 2021 | 56.35 | 57.75 | 53.55 | 54.25 | 17,029 | -2.10(-3.73%) |
Apr 13, 2021 | 58.10 | 58.10 | 56.00 | 56.35 | 14,012 | -3.15(-5.29%) |
Apr 12, 2021 | 59.15 | 59.85 | 56.35 | 59.50 | 19,619 | +0.00(+0.00%) |
Apr 09, 2021 | 59.85 | 60.72 | 58.80 | 59.50 | 8,654 | -1.75(-2.86%) |
Apr 08, 2021 | 59.85 | 61.25 | 56.35 | 61.25 | 32,242 | +1.75(+2.94%) |
Apr 07, 2021 | 61.25 | 63.70 | 57.75 | 59.50 | 44,861 | -3.15(-5.03%) |
Apr 06, 2021 | 62.65 | 68.60 | 60.55 | 62.65 | 136,372 | -1.05(-1.65%) |
Apr 05, 2021 | 63.70 | 66.85 | 61.60 | 63.70 | 40,699 | -1.40(-2.15%) |
Apr 01, 2021 | 65.80 | 66.48 | 63.35 | 65.10 | 28,214 | -0.70(-1.06%) |
Mar 31, 2021 | 66.15 | 67.55 | 63.70 | 65.80 | 37,374 | +0.00(+0.00%) |
Mar 30, 2021 | 63.00 | 67.55 | 60.55 | 65.80 | 27,703 | +2.45(+3.87%) |
Mar 29, 2021 | 69.30 | 70.00 | 63.35 | 63.35 | 46,926 | -7.70(-10.84%) |
Mar 26, 2021 | 72.80 | 73.95 | 68.60 | 71.05 | 38,362 | -5.60(-7.31%) |
Mar 25, 2021 | 66.50 | 76.65 | 64.40 | 76.65 | 73,064 | +4.55(+6.31%) |
Mar 24, 2021 | 75.95 | 76.65 | 70.70 | 72.10 | 99,549 | -3.50(-4.63%) |
Mar 23, 2021 | 77.70 | 84.70 | 74.20 | 75.60 | 110,762 | -5.95(-7.30%) |
Mar 22, 2021 | 87.50 | 87.85 | 76.30 | 81.55 | 319,458 | +8.75(+12.02%) |
Mar 19, 2021 | 66.50 | 76.65 | 64.05 | 72.80 | 219,511 | +7.35(+11.23%) |
Mar 18, 2021 | 72.80 | 72.80 | 65.10 | 65.45 | 44,662 | -5.60(-7.88%) |
Mar 17, 2021 | 67.90 | 73.50 | 67.90 | 71.05 | 33,989 | +3.50(+5.18%) |
Mar 16, 2021 | 73.15 | 74.90 | 67.20 | 67.55 | 55,049 | -7.70(-10.23%) |
Mar 15, 2021 | 72.80 | 77.35 | 70.70 | 75.25 | 68,089 | +1.40(+1.90%) |
Mar 12, 2021 | 70.70 | 75.08 | 70.00 | 73.85 | 56,120 | +0.00(+0.00%) |
Mar 11, 2021 | 82.60 | 82.95 | 69.30 | 73.85 | 263,568 | -15.75(-17.58%) |
Mar 10, 2021 | 109.20 | 147.00 | 81.55 | 89.60 | 4,071,067 | +31.15(+53.29%) |
Mar 09, 2021 | 54.25 | 58.45 | 53.55 | 58.45 | 17,328 | +5.95(+11.33%) |
Mar 08, 2021 | 52.85 | 54.25 | 50.40 | 52.50 | 14,366 | +1.05(+2.04%) |
Mar 05, 2021 | 53.32 | 54.33 | 45.50 | 51.45 | 32,308 | -1.40(-2.65%) |
Mar 04, 2021 | 65.45 | 67.20 | 52.50 | 52.85 | 59,357 | -13.65(-20.53%) |
Mar 03, 2021 | 66.85 | 73.10 | 65.45 | 66.50 | 30,090 | -0.35(-0.52%) |
Mar 02, 2021 | 70.35 | 71.75 | 65.45 | 66.85 | 16,386 | -3.50(-4.98%) |
Mar 01, 2021 | 68.25 | 71.75 | 66.15 | 70.35 | 21,782 | +5.25(+8.06%) |
Feb 26, 2021 | 68.60 | 73.15 | 63.35 | 65.10 | 34,431 | -4.90(-7.00%) |
Feb 25, 2021 | 79.80 | 80.50 | 68.95 | 70.00 | 30,199 | -8.75(-11.11%) |
Feb 24, 2021 | 75.95 | 82.60 | 75.25 | 78.75 | 18,703 | +5.60(+7.66%) |
Feb 23, 2021 | 79.10 | 80.50 | 67.55 | 73.15 | 51,786 | -16.45(-18.36%) |
Feb 22, 2021 | 92.05 | 99.40 | 88.20 | 89.60 | 34,426 | +0.00(+0.00%) |
Feb 19, 2021 | 87.50 | 93.80 | 87.50 | 89.60 | 20,688 | +0.70(+0.79%) |
Feb 18, 2021 | 94.15 | 95.90 | 87.50 | 88.90 | 37,381 | -9.10(-9.29%) |
Feb 17, 2021 | 101.85 | 111.30 | 92.75 | 98.00 | 116,517 | +4.20(+4.48%) |
Feb 16, 2021 | 82.60 | 93.80 | 81.20 | 93.80 | 67,463 | +15.40(+19.64%) |
Feb 12, 2021 | 79.45 | 82.60 | 76.30 | 78.40 | 22,242 | -2.45(-3.03%) |
Feb 11, 2021 | 79.10 | 87.50 | 77.35 | 80.85 | 42,072 | +4.20(+5.48%) |
Feb 10, 2021 | 82.25 | 88.55 | 71.75 | 76.65 | 70,031 | -3.85(-4.78%) |
Feb 09, 2021 | 78.40 | 84.35 | 75.25 | 80.50 | 80,771 | +4.20(+5.50%) |
Feb 08, 2021 | 70.00 | 77.35 | 68.25 | 76.30 | 51,394 | +8.05(+11.79%) |
Feb 05, 2021 | 68.25 | 68.95 | 63.70 | 68.25 | 27,271 | +0.00(+0.00%) |
Feb 04, 2021 | 64.75 | 70.00 | 64.75 | 68.25 | 33,198 | +4.90(+7.73%) |
Feb 03, 2021 | 60.55 | 66.15 | 60.55 | 63.35 | 23,395 | +2.45(+4.02%) |
Feb 02, 2021 | 63.00 | 63.70 | 59.85 | 60.90 | 24,345 | -1.40(-2.25%) |