Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.520 | 6.880 | 6.315 | 6.340 | 5,473,646 | -0.21(-3.21%) |
Apr 28, 2022 | 6.660 | 6.808 | 5.905 | 6.550 | 6,541,469 | -0.09(-1.36%) |
Apr 27, 2022 | 6.690 | 6.900 | 6.500 | 6.640 | 7,042,681 | -0.03(-0.45%) |
Apr 26, 2022 | 7.130 | 7.330 | 6.655 | 6.670 | 6,992,866 | -0.52(-7.23%) |
Apr 25, 2022 | 6.760 | 7.210 | 6.650 | 7.190 | 10,374,532 | +0.37(+5.43%) |
Apr 22, 2022 | 6.660 | 6.940 | 6.570 | 6.820 | 10,571,724 | +0.15(+2.25%) |
Apr 21, 2022 | 7.180 | 7.340 | 6.550 | 6.670 | 7,498,853 | -0.34(-4.85%) |
Apr 20, 2022 | 7.460 | 7.494 | 6.990 | 7.010 | 6,319,332 | -0.42(-5.65%) |
Apr 19, 2022 | 7.280 | 7.700 | 7.180 | 7.430 | 6,153,212 | +0.09(+1.23%) |
Apr 18, 2022 | 7.530 | 7.530 | 7.090 | 7.340 | 7,487,581 | -0.20(-2.65%) |
Apr 14, 2022 | 8.330 | 8.340 | 7.500 | 7.540 | 7,094,292 | -0.61(-7.48%) |
Apr 13, 2022 | 8.110 | 8.360 | 7.860 | 8.150 | 7,687,508 | +0.03(+0.37%) |
Apr 12, 2022 | 8.340 | 8.920 | 8.045 | 8.120 | 7,361,687 | -0.09(-1.10%) |
Apr 11, 2022 | 8.250 | 8.515 | 8.020 | 8.210 | 9,045,962 | -0.28(-3.30%) |
Apr 08, 2022 | 8.700 | 8.820 | 8.360 | 8.490 | 6,323,355 | -0.28(-3.19%) |
Apr 07, 2022 | 8.740 | 8.940 | 8.300 | 8.770 | 6,476,302 | -0.03(-0.34%) |
Apr 06, 2022 | 9.270 | 9.270 | 8.265 | 8.800 | 9,417,956 | -0.66(-6.98%) |
Apr 05, 2022 | 10.38 | 10.47 | 9.360 | 9.460 | 5,823,208 | -0.97(-9.30%) |
Apr 04, 2022 | 9.520 | 10.45 | 9.520 | 10.43 | 7,310,048 | +0.95(+10.02%) |
Apr 01, 2022 | 9.290 | 9.570 | 9.160 | 9.480 | 5,469,645 | +0.38(+4.18%) |
Mar 31, 2022 | 9.630 | 9.765 | 9.060 | 9.100 | 4,952,244 | -0.55(-5.70%) |
Mar 30, 2022 | 10.15 | 10.34 | 9.610 | 9.650 | 5,289,765 | -0.67(-6.49%) |
Mar 29, 2022 | 9.750 | 10.44 | 9.660 | 10.32 | 6,646,284 | +0.78(+8.18%) |
Mar 28, 2022 | 9.300 | 9.700 | 9.065 | 9.540 | 4,793,146 | +0.30(+3.25%) |
Mar 25, 2022 | 9.700 | 9.710 | 9.030 | 9.240 | 3,839,460 | -0.43(-4.45%) |
Mar 24, 2022 | 9.900 | 9.930 | 9.090 | 9.670 | 4,494,781 | -0.21(-2.13%) |
Mar 23, 2022 | 10.00 | 10.39 | 9.690 | 9.880 | 8,407,957 | -0.30(-2.95%) |
Mar 22, 2022 | 9.940 | 10.42 | 9.795 | 10.18 | 5,988,701 | +0.24(+2.41%) |
Mar 21, 2022 | 10.70 | 10.72 | 9.750 | 9.940 | 7,034,680 | -0.78(-7.28%) |
Mar 18, 2022 | 10.71 | 10.98 | 10.31 | 10.72 | 8,708,083 | -0.21(-1.92%) |
Mar 17, 2022 | 10.23 | 10.96 | 10.00 | 10.93 | 4,251,243 | +0.67(+6.53%) |
Mar 16, 2022 | 9.490 | 10.31 | 9.450 | 10.26 | 5,575,692 | +1.10(+12.01%) |
Mar 15, 2022 | 8.420 | 9.170 | 8.260 | 9.160 | 5,003,951 | +0.73(+8.66%) |
Mar 14, 2022 | 9.770 | 9.830 | 8.330 | 8.430 | 5,899,216 | -1.47(-14.85%) |
Mar 11, 2022 | 11.09 | 11.16 | 9.860 | 9.900 | 3,581,865 | -1.04(-9.51%) |
Mar 10, 2022 | 10.95 | 11.04 | 10.58 | 10.94 | 2,280,575 | -0.29(-2.58%) |
Mar 09, 2022 | 11.02 | 11.55 | 10.86 | 11.23 | 3,194,707 | +0.58(+5.45%) |
Mar 08, 2022 | 10.35 | 11.08 | 9.990 | 10.65 | 4,719,226 | +0.22(+2.11%) |
Mar 07, 2022 | 10.70 | 10.98 | 9.975 | 10.43 | 3,993,627 | -0.25(-2.34%) |
Mar 04, 2022 | 11.23 | 11.71 | 10.53 | 10.68 | 2,972,704 | -0.62(-5.49%) |
Mar 03, 2022 | 11.84 | 11.89 | 11.08 | 11.30 | 3,076,673 | -0.40(-3.42%) |
Mar 02, 2022 | 12.16 | 12.16 | 11.31 | 11.70 | 3,464,192 | -0.46(-3.78%) |
Mar 01, 2022 | 11.77 | 12.62 | 11.77 | 12.16 | 5,648,247 | +0.24(+2.01%) |
Feb 28, 2022 | 11.22 | 11.95 | 11.13 | 11.92 | 4,857,145 | +0.56(+4.93%) |
Feb 25, 2022 | 10.98 | 11.44 | 10.92 | 11.36 | 3,554,279 | +0.36(+3.27%) |
Feb 24, 2022 | 9.570 | 11.06 | 9.460 | 11.00 | 4,328,367 | +0.96(+9.56%) |
Feb 23, 2022 | 10.71 | 10.83 | 10.01 | 10.04 | 3,700,006 | -0.28(-2.71%) |
Feb 22, 2022 | 11.10 | 11.29 | 10.20 | 10.32 | 5,970,763 | -1.15(-10.03%) |
Feb 18, 2022 | 11.47 | 0 | +0.44(+3.99%) | |||
Feb 17, 2022 | 11.24 | 11.89 | 10.88 | 11.03 | 10,333,378 | -0.86(-7.23%) |
Feb 16, 2022 | 10.35 | 11.96 | 10.30 | 11.89 | 10,502,469 | +0.51(+4.48%) |
Feb 15, 2022 | 11.32 | 11.54 | 10.81 | 11.38 | 4,670,671 | +0.40(+3.64%) |
Feb 14, 2022 | 11.08 | 11.77 | 10.89 | 10.98 | 5,331,386 | -0.26(-2.31%) |
Feb 11, 2022 | 11.23 | 11.87 | 11.01 | 11.24 | 4,116,281 | -0.07(-0.62%) |
Feb 10, 2022 | 11.13 | 12.05 | 11.05 | 11.31 | 3,866,370 | -0.48(-4.07%) |
Feb 09, 2022 | 11.26 | 11.93 | 11.21 | 11.79 | 4,177,324 | +0.80(+7.28%) |
Feb 08, 2022 | 10.86 | 11.13 | 10.63 | 10.99 | 3,855,491 | -0.02(-0.18%) |
Feb 07, 2022 | 10.83 | 11.61 | 10.66 | 11.01 | 3,441,358 | +0.16(+1.47%) |
Feb 04, 2022 | 10.72 | 11.10 | 10.20 | 10.85 | 3,371,089 | +0.19(+1.78%) |
Feb 03, 2022 | 10.79 | 10.66 | 4,377,543 | -0.75(-6.57%) | ||
Feb 02, 2022 | 11.51 | 11.65 | 10.98 | 11.41 | 7,411,553 | -0.03(-0.26%) |
Feb 01, 2022 | 11.33 | 11.58 | 10.80 | 11.44 | 4,791,682 | +0.26(+2.33%) |
Jan 31, 2022 | 10.15 | 11.18 | 7,109,793 | +1.12(+11.13%) | ||
Jan 28, 2022 | 9.400 | 10.10 | 9.080 | 10.06 | 8,189,641 | +0.64(+6.79%) |
Jan 27, 2022 | 10.45 | 10.47 | 9.375 | 9.420 | 5,388,686 | -0.37(-3.78%) |
Jan 26, 2022 | 10.51 | 11.10 | 9.670 | 9.790 | 6,155,592 | -0.45(-4.39%) |
Jan 25, 2022 | 10.30 | 10.64 | 9.820 | 10.24 | 5,651,501 | -0.43(-4.03%) |
Jan 24, 2022 | 9.820 | 10.69 | 9.040 | 10.67 | 7,780,549 | +0.62(+6.17%) |
Jan 21, 2022 | 10.28 | 10.76 | 9.875 | 10.05 | 6,256,657 | -0.34(-3.27%) |
Jan 20, 2022 | 10.95 | 11.80 | 10.35 | 10.39 | 6,794,302 | -0.27(-2.53%) |
Jan 19, 2022 | 11.44 | 11.80 | 10.61 | 10.66 | 6,224,419 | -0.46(-4.14%) |
Jan 18, 2022 | 11.89 | 12.51 | 11.10 | 11.12 | 5,590,612 | -1.32(-10.61%) |
Jan 14, 2022 | 12.44 | 0 | -0.76(-5.76%) | |||
Jan 13, 2022 | 14.42 | 14.48 | 13.08 | 13.20 | 5,694,821 | -1.25(-8.65%) |
Jan 12, 2022 | 14.96 | 15.62 | 14.23 | 14.45 | 4,520,613 | -0.25(-1.70%) |
Jan 11, 2022 | 14.34 | 14.93 | 13.85 | 14.70 | 12,130,993 | -1.88(-11.34%) |
Jan 10, 2022 | 16.20 | 16.64 | 15.58 | 16.58 | 4,090,406 | -0.18(-1.07%) |
Jan 07, 2022 | 17.13 | 18.13 | 16.69 | 16.76 | 3,293,991 | -0.41(-2.39%) |
Jan 06, 2022 | 17.25 | 17.69 | 16.07 | 17.17 | 3,965,416 | +0.17(+1.00%) |
Jan 05, 2022 | 18.94 | 19.14 | 16.99 | 17.00 | 4,731,015 | -1.98(-10.43%) |
Jan 04, 2022 | 20.78 | 21.01 | 18.30 | 18.98 | 3,697,516 | -1.91(-9.13%) |
Jan 03, 2022 | 20.50 | 21.01 | 19.51 | 20.89 | 2,428,285 | +0.43(+2.08%) |
Dec 31, 2021 | 20.80 | 21.52 | 20.39 | 20.46 | 1,449,097 | -0.42(-2.01%) |
Dec 30, 2021 | 19.45 | 21.31 | 19.35 | 20.88 | 1,786,850 | +1.29(+6.58%) |
Dec 29, 2021 | 19.84 | 19.89 | 19.21 | 19.59 | 2,534,401 | -0.28(-1.41%) |
Dec 28, 2021 | 20.75 | 21.29 | 19.79 | 19.87 | 1,980,343 | -0.89(-4.29%) |
Dec 27, 2021 | 21.41 | 21.43 | 20.54 | 20.76 | 1,564,653 | -0.66(-3.08%) |
Dec 23, 2021 | 21.74 | 21.75 | 20.62 | 21.42 | 1,123,269 | -0.32(-1.47%) |
Dec 22, 2021 | 21.53 | 22.38 | 21.14 | 21.74 | 1,744,705 | +0.17(+0.79%) |
Dec 21, 2021 | 20.83 | 21.68 | 20.33 | 21.57 | 2,227,937 | +1.39(+6.90%) |
Dec 20, 2021 | 20.60 | 21.04 | 19.80 | 20.18 | 2,980,386 | -0.86(-4.10%) |
Dec 17, 2021 | 18.95 | 21.41 | 18.26 | 21.04 | 5,687,743 | +1.78(+9.24%) |
Dec 16, 2021 | 22.39 | 22.50 | 19.23 | 19.26 | 3,825,245 | -1.65(-7.89%) |
Dec 15, 2021 | 20.91 | 22.07 | 19.95 | 20.91 | 4,411,754 | +0.05(+0.24%) |
Dec 14, 2021 | 20.29 | 21.34 | 19.93 | 20.86 | 2,719,632 | -0.21(-1.01%) |
Dec 13, 2021 | 20.80 | 21.86 | 20.22 | 21.07 | 3,007,354 | +0.19(+0.92%) |
Dec 10, 2021 | 21.19 | 22.22 | 20.81 | 20.88 | 1,523,427 | -0.23(-1.09%) |
Dec 09, 2021 | 22.71 | 23.03 | 20.92 | 21.11 | 1,755,943 | -1.79(-7.82%) |
Dec 08, 2021 | 22.72 | 23.56 | 21.46 | 22.90 | 1,539,602 | +0.27(+1.18%) |
Dec 07, 2021 | 20.80 | 23.17 | 20.74 | 22.63 | 3,670,277 | +2.45(+12.12%) |
Dec 06, 2021 | 20.30 | 20.32 | 18.63 | 20.19 | 3,143,261 | -0.24(-1.18%) |
Dec 03, 2021 | 21.57 | 21.71 | 19.80 | 20.43 | 3,202,217 | -1.11(-5.16%) |
Dec 02, 2021 | 21.07 | 21.70 | 20.61 | 21.54 | 2,073,249 | +0.26(+1.20%) |
Dec 01, 2021 | 23.37 | 23.69 | 21.10 | 21.28 | 3,670,041 | -1.93(-8.31%) |
Nov 30, 2021 | 23.00 | 23.85 | 22.62 | 23.21 | 3,074,086 | +0.15(+0.65%) |
Nov 29, 2021 | 23.73 | 23.87 | 22.30 | 23.06 | 2,727,996 | -0.26(-1.11%) |
Nov 26, 2021 | 22.86 | 23.73 | 22.80 | 23.32 | 1,407,216 | -0.07(-0.30%) |
Nov 24, 2021 | 22.50 | 23.47 | 21.67 | 23.39 | 2,394,964 | +0.52(+2.27%) |
Nov 23, 2021 | 23.01 | 23.49 | 22.15 | 22.87 | 2,945,739 | +0.19(+0.84%) |
Nov 22, 2021 | 26.30 | 26.34 | 22.66 | 22.68 | 3,944,985 | -3.60(-13.71%) |
Nov 19, 2021 | 25.33 | 27.22 | 24.95 | 26.28 | 3,779,394 | +1.18(+4.71%) |
Nov 18, 2021 | 27.34 | 25.34 | 24.50 | 25.10 | 2,034,493 | -1.95(-7.20%) |
Nov 17, 2021 | 27.99 | 28.00 | 26.70 | 27.05 | 1,385,195 | -1.01(-3.60%) |
Nov 16, 2021 | 26.77 | 28.16 | 26.42 | 28.06 | 1,603,209 | +1.36(+5.09%) |
Nov 15, 2021 | 27.50 | 27.55 | 25.90 | 26.70 | 1,540,096 | -0.62(-2.27%) |
Nov 12, 2021 | 27.20 | 27.35 | 26.46 | 27.32 | 1,333,171 | +0.35(+1.30%) |
Nov 11, 2021 | 26.77 | 27.54 | 26.46 | 26.97 | 1,329,520 | +0.50(+1.89%) |
Nov 10, 2021 | 28.64 | 26.47 | 2,385,218 | -2.52(-8.69%) | ||
Nov 09, 2021 | 29.39 | 29.69 | 28.34 | 28.99 | 2,048,184 | -0.50(-1.70%) |
Nov 08, 2021 | 29.03 | 29.94 | 28.95 | 29.49 | 1,710,612 | +0.33(+1.13%) |
Nov 05, 2021 | 29.81 | 30.68 | 28.81 | 29.16 | 2,156,817 | -0.92(-3.06%) |
Nov 04, 2021 | 29.20 | 31.10 | 28.81 | 30.08 | 2,548,904 | +0.58(+1.97%) |
Nov 03, 2021 | 28.80 | 30.24 | 27.11 | 29.50 | 3,655,544 | +1.55(+5.55%) |
Nov 02, 2021 | 27.86 | 28.18 | 26.90 | 27.95 | 2,175,624 | +0.27(+0.98%) |
Nov 01, 2021 | 26.54 | 28.11 | 26.84 | 27.68 | 2,444,289 | +1.20(+4.53%) |
Oct 29, 2021 | 26.60 | 26.80 | 26.19 | 26.48 | 1,572,568 | -0.21(-0.79%) |
Oct 28, 2021 | 25.67 | 26.78 | 25.53 | 26.69 | 1,499,389 | +1.18(+4.63%) |
Oct 27, 2021 | 25.74 | 25.99 | 24.96 | 25.51 | 2,227,922 | -0.26(-1.01%) |
Oct 26, 2021 | 26.00 | 25.77 | 1,770,618 | -0.09(-0.35%) | ||
Oct 25, 2021 | 25.47 | 26.17 | 25.86 | 1,250,866 | +0.39(+1.53%) | |
Oct 22, 2021 | 25.50 | 26.23 | 25.16 | 25.47 | 1,708,859 | -0.11(-0.43%) |
Oct 21, 2021 | 25.33 | 25.94 | 25.16 | 25.58 | 1,547,355 | +0.37(+1.47%) |
Oct 20, 2021 | 25.50 | 25.76 | 25.01 | 25.21 | 1,343,737 | -0.16(-0.63%) |
Oct 19, 2021 | 24.44 | 25.59 | 24.00 | 25.37 | 1,945,641 | +1.08(+4.45%) |
Oct 18, 2021 | 24.00 | 24.59 | 23.88 | 24.29 | 1,839,671 | -0.10(-0.41%) |
Oct 15, 2021 | 25.10 | 25.10 | 24.11 | 24.39 | 1,463,864 | -0.16(-0.65%) |
Oct 14, 2021 | 24.59 | 25.24 | 24.25 | 24.55 | 2,423,148 | +0.48(+1.99%) |
Oct 13, 2021 | 24.53 | 24.73 | 23.73 | 24.07 | 1,892,091 | -0.23(-0.95%) |
Oct 12, 2021 | 24.33 | 24.86 | 24.10 | 24.30 | 1,552,419 | +0.32(+1.33%) |
Oct 11, 2021 | 24.89 | 25.13 | 23.91 | 23.98 | 1,165,396 | -0.86(-3.46%) |
Oct 08, 2021 | 25.55 | 25.98 | 24.74 | 24.84 | 1,513,560 | -0.72(-2.82%) |
Oct 07, 2021 | 24.39 | 26.19 | 23.97 | 25.56 | 2,366,582 | +1.69(+7.08%) |
Oct 06, 2021 | 24.98 | 25.24 | 23.61 | 23.87 | 2,496,915 | -1.24(-4.94%) |
Oct 05, 2021 | 24.66 | 25.54 | 24.34 | 25.11 | 2,554,389 | +0.76(+3.12%) |
Oct 04, 2021 | 25.66 | 25.72 | 23.97 | 24.35 | 3,684,446 | -1.49(-5.77%) |
Oct 01, 2021 | 25.51 | 26.13 | 25.04 | 25.84 | 1,655,373 | +0.29(+1.14%) |
Sep 30, 2021 | 25.03 | 26.16 | 24.86 | 25.55 | 1,563,832 | +0.69(+2.78%) |
Sep 29, 2021 | 25.22 | 25.98 | 24.63 | 24.86 | 1,448,763 | -0.01(-0.04%) |
Sep 28, 2021 | 25.78 | 25.99 | 24.31 | 24.87 | 2,286,692 | -1.24(-4.75%) |
Sep 27, 2021 | 25.65 | 26.29 | 24.86 | 26.11 | 2,042,418 | +0.53(+2.07%) |
Sep 24, 2021 | 27.12 | 27.41 | 25.55 | 25.58 | 1,838,362 | -1.94(-7.05%) |
Sep 23, 2021 | 27.47 | 27.64 | 26.88 | 27.52 | 1,146,808 | +0.24(+0.88%) |
Sep 22, 2021 | 27.60 | 28.39 | 27.18 | 27.28 | 1,268,152 | -0.13(-0.47%) |
Sep 21, 2021 | 28.16 | 28.36 | 27.16 | 27.41 | 1,109,068 | -0.58(-2.07%) |
Sep 20, 2021 | 27.92 | 28.61 | 27.51 | 27.99 | 1,286,805 | -1.45(-4.93%) |
Sep 17, 2021 | 27.92 | 29.53 | 27.61 | 29.44 | 3,220,806 | +1.85(+6.71%) |
Sep 16, 2021 | 27.52 | 27.67 | 26.70 | 27.59 | 1,448,518 | -0.05(-0.18%) |
Sep 15, 2021 | 28.07 | 28.27 | 27.10 | 27.64 | 1,355,745 | -0.52(-1.85%) |
Sep 14, 2021 | 28.60 | 29.23 | 27.85 | 28.16 | 1,013,676 | -0.31(-1.09%) |
Sep 13, 2021 | 29.73 | 29.93 | 27.61 | 28.47 | 1,556,539 | -1.38(-4.62%) |
Sep 10, 2021 | 30.28 | 30.70 | 29.70 | 29.85 | 1,080,811 | -0.15(-0.50%) |
Sep 09, 2021 | 29.43 | 30.65 | 29.08 | 30.00 | 1,194,829 | +0.59(+2.01%) |
Sep 08, 2021 | 30.08 | 30.18 | 28.51 | 29.41 | 1,545,828 | -0.87(-2.87%) |
Sep 07, 2021 | 30.93 | 31.53 | 30.10 | 30.28 | 1,554,450 | -0.95(-3.04%) |
Sep 03, 2021 | 31.42 | 31.72 | 30.67 | 31.23 | 906,264 | -0.25(-0.79%) |
Sep 02, 2021 | 32.27 | 32.39 | 30.98 | 31.48 | 1,560,361 | -0.61(-1.90%) |
Sep 01, 2021 | 31.30 | 32.55 | 30.84 | 32.09 | 1,933,152 | +0.78(+2.49%) |
Aug 31, 2021 | 30.76 | 31.47 | 30.16 | 31.31 | 1,828,675 | +0.85(+2.79%) |
Aug 30, 2021 | 30.21 | 30.87 | 29.54 | 30.46 | 1,490,903 | +0.38(+1.26%) |
Aug 27, 2021 | 28.93 | 30.48 | 28.62 | 30.08 | 1,918,900 | +1.47(+5.14%) |
Aug 26, 2021 | 28.78 | 29.33 | 28.13 | 28.61 | 1,873,410 | -0.48(-1.65%) |
Aug 25, 2021 | 29.55 | 30.12 | 29.03 | 29.09 | 873,946 | -0.51(-1.72%) |
Aug 24, 2021 | 28.90 | 29.74 | 28.40 | 29.60 | 1,157,810 | +0.64(+2.21%) |
Aug 23, 2021 | 28.45 | 29.75 | 27.80 | 28.96 | 1,614,727 | +0.96(+3.43%) |
Aug 20, 2021 | 25.81 | 28.14 | 25.68 | 28.00 | 2,064,038 | +2.18(+8.44%) |
Aug 19, 2021 | 26.33 | 26.53 | 25.52 | 25.82 | 1,969,204 | -0.95(-3.55%) |
Aug 18, 2021 | 27.58 | 27.84 | 26.74 | 26.77 | 2,670,191 | -0.63(-2.30%) |
Aug 17, 2021 | 28.00 | 28.06 | 26.30 | 27.40 | 2,126,498 | -1.01(-3.56%) |
Aug 16, 2021 | 29.21 | 29.38 | 27.89 | 28.41 | 1,732,285 | -1.06(-3.60%) |
Aug 13, 2021 | 30.70 | 30.85 | 28.90 | 29.47 | 1,342,254 | -1.12(-3.66%) |
Aug 12, 2021 | 29.81 | 30.77 | 29.68 | 30.59 | 945,012 | +0.73(+2.44%) |
Aug 11, 2021 | 30.96 | 31.54 | 28.96 | 29.86 | 2,179,568 | -0.84(-2.74%) |
Aug 10, 2021 | 33.16 | 33.25 | 30.41 | 30.70 | 1,871,280 | -2.44(-7.36%) |
Aug 09, 2021 | 32.11 | 33.57 | 31.74 | 33.14 | 1,268,617 | +0.83(+2.57%) |
Aug 06, 2021 | 34.74 | 34.95 | 31.95 | 32.31 | 2,289,275 | -2.71(-7.74%) |
Aug 05, 2021 | 32.13 | 35.58 | 31.53 | 35.02 | 3,246,600 | +2.89(+8.99%) |
Aug 04, 2021 | 29.36 | 32.16 | 27.73 | 32.13 | 3,261,248 | +1.92(+6.36%) |
Aug 03, 2021 | 31.54 | 31.71 | 30.02 | 30.21 | 2,072,085 | -1.03(-3.30%) |
Aug 02, 2021 | 32.27 | 32.31 | 30.91 | 31.24 | 3,695,814 | -0.91(-2.83%) |
Jul 30, 2021 | 31.20 | 32.49 | 31.08 | 32.15 | 2,066,580 | +0.48(+1.52%) |
Jul 29, 2021 | 31.53 | 32.37 | 31.04 | 31.67 | 1,533,781 | +0.16(+0.51%) |
Jul 28, 2021 | 30.20 | 31.92 | 30.16 | 31.51 | 1,508,357 | +1.50(+5.00%) |
Jul 27, 2021 | 30.26 | 30.66 | 28.35 | 30.01 | 2,995,797 | -0.36(-1.19%) |
Jul 26, 2021 | 30.40 | 30.95 | 29.88 | 30.37 | 2,103,725 | +0.02(+0.07%) |
Jul 23, 2021 | 31.35 | 31.41 | 29.83 | 30.35 | 1,582,624 | -1.00(-3.19%) |
Jul 22, 2021 | 31.46 | 32.14 | 30.77 | 31.35 | 2,639,056 | -0.04(-0.13%) |
Jul 21, 2021 | 29.50 | 31.58 | 28.39 | 31.39 | 3,692,151 | +2.19(+7.50%) |
Jul 20, 2021 | 27.25 | 29.59 | 26.41 | 29.20 | 4,695,399 | +1.97(+7.23%) |
Jul 19, 2021 | 25.96 | 28.09 | 25.24 | 27.23 | 2,296,245 | +0.75(+2.83%) |
Jul 16, 2021 | 27.20 | 27.45 | 26.30 | 26.48 | 1,682,327 | -0.52(-1.93%) |
Jul 15, 2021 | 27.55 | 28.09 | 26.02 | 27.00 | 1,991,359 | -0.56(-2.03%) |
Jul 14, 2021 | 29.78 | 29.88 | 27.14 | 27.56 | 2,211,281 | -2.11(-7.11%) |
Jul 13, 2021 | 31.63 | 31.90 | 29.50 | 29.67 | 1,684,815 | -2.29(-7.17%) |
Jul 12, 2021 | 32.12 | 32.63 | 31.70 | 31.96 | 1,508,016 | +0.00(+0.00%) |
Jul 09, 2021 | 31.56 | 32.06 | 30.74 | 31.96 | 1,218,314 | +0.63(+2.01%) |
Jul 08, 2021 | 29.86 | 32.02 | 29.58 | 31.33 | 1,418,674 | -0.78(-2.43%) |
Jul 07, 2021 | 33.21 | 33.23 | 31.02 | 32.11 | 1,437,727 | -0.92(-2.79%) |
Jul 06, 2021 | 33.28 | 33.56 | 32.47 | 33.03 | 1,550,871 | -0.45(-1.34%) |
Jul 02, 2021 | 34.56 | 34.88 | 33.17 | 33.48 | 1,392,628 | -0.88(-2.56%) |
Jul 01, 2021 | 35.00 | 35.10 | 33.13 | 34.36 | 1,802,698 | -0.61(-1.74%) |
Jun 30, 2021 | 35.92 | 36.00 | 34.30 | 34.97 | 2,884,322 | -1.05(-2.92%) |
Jun 29, 2021 | 35.30 | 36.36 | 34.82 | 36.02 | 1,405,405 | +0.68(+1.92%) |
Jun 28, 2021 | 35.36 | 35.80 | 34.28 | 35.34 | 2,343,132 | +1.53(+4.53%) |
Jun 25, 2021 | 32.67 | 34.75 | 32.15 | 33.81 | 7,364,358 | +1.33(+4.09%) |
Jun 24, 2021 | 31.60 | 32.88 | 31.57 | 32.48 | 1,683,789 | +1.08(+3.44%) |
Jun 23, 2021 | 30.50 | 32.10 | 30.37 | 31.40 | 2,197,651 | +1.15(+3.80%) |
Jun 22, 2021 | 29.99 | 30.56 | 29.38 | 30.25 | 1,189,615 | +0.51(+1.71%) |
Jun 21, 2021 | 29.15 | 29.88 | 28.23 | 29.74 | 1,886,286 | +0.59(+2.02%) |
Jun 18, 2021 | 28.93 | 29.52 | 28.75 | 29.15 | 2,768,487 | -0.40(-1.35%) |
Jun 17, 2021 | 27.88 | 29.96 | 27.75 | 29.55 | 1,805,449 | +1.65(+5.91%) |
Jun 16, 2021 | 27.86 | 28.44 | 26.68 | 27.90 | 1,727,116 | -0.12(-0.43%) |
Jun 15, 2021 | 29.31 | 29.45 | 27.81 | 28.02 | 1,367,549 | -1.49(-5.05%) |
Jun 14, 2021 | 29.45 | 30.32 | 29.24 | 29.51 | 1,074,468 | +0.29(+0.99%) |
Jun 11, 2021 | 30.00 | 30.14 | 28.87 | 29.22 | 1,396,514 | -0.54(-1.81%) |
Jun 10, 2021 | 29.01 | 30.02 | 28.66 | 29.76 | 2,042,542 | +0.71(+2.44%) |
Jun 09, 2021 | 29.00 | 29.63 | 28.46 | 29.05 | 1,968,362 | +0.45(+1.57%) |
Jun 08, 2021 | 28.91 | 29.48 | 27.54 | 28.60 | 2,181,388 | +0.66(+2.36%) |
Jun 07, 2021 | 26.31 | 28.38 | 26.27 | 27.94 | 2,001,906 | +1.82(+6.97%) |
Jun 04, 2021 | 25.79 | 26.42 | 25.70 | 26.12 | 1,189,634 | +0.65(+2.55%) |
Jun 03, 2021 | 26.42 | 26.64 | 25.16 | 25.47 | 2,115,855 | -1.27(-4.75%) |
Jun 02, 2021 | 26.33 | 26.86 | 25.92 | 26.74 | 1,971,078 | +0.32(+1.21%) |
Jun 01, 2021 | 27.30 | 27.43 | 25.63 | 26.42 | 2,036,333 | -0.63(-2.33%) |
May 28, 2021 | 27.30 | 28.11 | 26.89 | 27.05 | 1,758,421 | -0.02(-0.07%) |
May 27, 2021 | 26.34 | 27.21 | 25.80 | 27.07 | 2,182,538 | +0.99(+3.80%) |
May 26, 2021 | 25.95 | 26.36 | 25.48 | 26.08 | 2,075,041 | +0.39(+1.52%) |
May 25, 2021 | 25.97 | 26.43 | 24.97 | 25.69 | 2,312,629 | -0.10(-0.39%) |
May 24, 2021 | 26.20 | 26.70 | 25.64 | 25.79 | 1,853,957 | +0.22(+0.86%) |
May 21, 2021 | 26.49 | 26.50 | 25.30 | 25.57 | 2,252,197 | -0.35(-1.35%) |
May 20, 2021 | 24.81 | 26.06 | 24.36 | 25.92 | 2,080,079 | +1.46(+5.97%) |
May 19, 2021 | 23.01 | 24.48 | 22.81 | 24.46 | 2,645,684 | +0.07(+0.29%) |
May 18, 2021 | 23.47 | 25.21 | 22.96 | 24.39 | 2,810,096 | +1.00(+4.28%) |
May 17, 2021 | 23.32 | 23.82 | 22.64 | 23.39 | 2,057,215 | -0.17(-0.72%) |
May 14, 2021 | 22.61 | 23.91 | 22.60 | 23.56 | 3,318,987 | +1.26(+5.65%) |
May 13, 2021 | 23.29 | 24.13 | 21.48 | 22.30 | 4,784,880 | -0.63(-2.75%) |
May 12, 2021 | 23.51 | 24.13 | 22.77 | 22.93 | 3,274,978 | -1.16(-4.82%) |
May 11, 2021 | 20.22 | 24.79 | 20.22 | 24.09 | 3,916,232 | +1.05(+4.56%) |
May 10, 2021 | 24.56 | 24.56 | 22.83 | 23.04 | 3,176,053 | -1.85(-7.43%) |
May 07, 2021 | 24.83 | 26.34 | 24.60 | 24.89 | 2,483,080 | +0.53(+2.18%) |
May 06, 2021 | 24.59 | 24.68 | 22.95 | 24.36 | 3,450,202 | -0.58(-2.33%) |
May 05, 2021 | 25.88 | 26.26 | 24.74 | 24.94 | 3,412,541 | -0.52(-2.04%) |
May 04, 2021 | 26.42 | 26.59 | 24.70 | 25.46 | 4,897,197 | -1.81(-6.64%) |