Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.31 | 10.31 | 9.642 | 9.700 | 18,120 | -0.68(-6.52%) |
Feb 25, 2022 | 9.006 | 10.40 | 9.000 | 10.38 | 22,043 | +1.34(+14.78%) |
Feb 24, 2022 | 8.470 | 9.598 | 8.470 | 9.040 | 49,749 | -0.49(-5.14%) |
Feb 23, 2022 | 9.800 | 9.974 | 9.400 | 9.530 | 16,097 | +0.02(+0.17%) |
Feb 22, 2022 | 9.580 | 9.800 | 9.180 | 9.514 | 19,857 | -0.07(-0.71%) |
Feb 18, 2022 | 9.582 | 0 | -0.51(-5.09%) | |||
Feb 17, 2022 | 10.40 | 10.57 | 9.900 | 10.10 | 19,580 | -0.25(-2.44%) |
Feb 16, 2022 | 10.00 | 10.47 | 9.902 | 10.35 | 25,199 | +0.45(+4.50%) |
Feb 15, 2022 | 9.478 | 10.00 | 9.456 | 9.902 | 23,482 | +0.54(+5.79%) |
Feb 14, 2022 | 9.900 | 10.00 | 9.200 | 9.360 | 28,496 | -0.54(-5.45%) |
Feb 11, 2022 | 9.754 | 10.20 | 9.522 | 9.900 | 29,756 | +0.04(+0.45%) |
Feb 10, 2022 | 10.10 | 10.37 | 9.666 | 9.856 | 49,599 | -0.37(-3.60%) |
Feb 09, 2022 | 10.64 | 10.64 | 10.09 | 10.22 | 35,714 | -0.26(-2.52%) |
Feb 08, 2022 | 11.00 | 11.80 | 10.32 | 10.49 | 29,094 | -0.50(-4.55%) |
Feb 07, 2022 | 11.05 | 11.20 | 10.40 | 10.99 | 37,853 | -0.08(-0.76%) |
Feb 04, 2022 | 10.40 | 11.42 | 10.34 | 11.07 | 79,738 | +0.77(+7.50%) |
Feb 03, 2022 | 11.60 | 10.30 | 88,849 | -0.81(-7.26%) | ||
Feb 02, 2022 | 11.42 | 12.50 | 11.00 | 11.11 | 176,358 | -0.55(-4.70%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.00 | 11.65 | 247,577 | +3.30(+39.54%) |
Jan 28, 2022 | 8.178 | 9.400 | 8.068 | 8.352 | 39,079 | +0.16(+1.98%) |
Jan 27, 2022 | 8.800 | 8.998 | 8.072 | 8.190 | 49,674 | -0.42(-4.86%) |
Jan 26, 2022 | 8.866 | 9.450 | 8.514 | 8.608 | 28,539 | -0.22(-2.47%) |
Jan 25, 2022 | 8.800 | 9.264 | 8.026 | 8.826 | 78,059 | +0.01(+0.16%) |
Jan 24, 2022 | 8.400 | 8.918 | 7.800 | 8.812 | 93,509 | -0.24(-2.61%) |
Jan 21, 2022 | 10.20 | 10.38 | 8.944 | 9.048 | 146,756 | -1.43(-13.66%) |
Jan 20, 2022 | 11.20 | 12.32 | 10.20 | 10.48 | 579,279 | +0.59(+5.99%) |
Jan 19, 2022 | 10.20 | 10.36 | 9.758 | 9.888 | 36,789 | -0.18(-1.83%) |
Jan 18, 2022 | 10.80 | 10.80 | 10.06 | 10.07 | 25,130 | -0.76(-7.00%) |
Jan 14, 2022 | 10.83 | 0 | -0.11(-0.99%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 10.82 | 10.94 | 26,710 | -0.52(-4.54%) |
Jan 12, 2022 | 11.80 | 12.00 | 11.24 | 11.46 | 19,338 | -0.18(-1.56%) |
Jan 11, 2022 | 11.60 | 12.10 | 11.50 | 11.64 | 24,340 | +0.12(+1.06%) |
Jan 10, 2022 | 11.91 | 11.98 | 11.30 | 11.52 | 23,889 | -0.50(-4.16%) |
Jan 07, 2022 | 12.30 | 12.60 | 11.81 | 12.02 | 22,084 | -0.12(-1.02%) |
Jan 06, 2022 | 12.40 | 12.60 | 11.80 | 12.14 | 18,925 | -0.28(-2.27%) |
Jan 05, 2022 | 12.82 | 13.26 | 12.40 | 12.42 | 28,476 | -0.48(-3.73%) |
Jan 04, 2022 | 13.66 | 13.90 | 12.85 | 12.91 | 24,318 | -0.65(-4.79%) |
Jan 03, 2022 | 13.40 | 13.64 | 13.20 | 13.56 | 27,564 | +0.25(+1.89%) |
Dec 31, 2021 | 12.40 | 14.60 | 12.40 | 13.30 | 119,321 | +0.77(+6.18%) |
Dec 30, 2021 | 12.40 | 12.92 | 12.24 | 12.53 | 68,442 | +0.04(+0.32%) |
Dec 29, 2021 | 13.60 | 13.60 | 12.36 | 12.49 | 61,552 | -0.89(-6.65%) |
Dec 28, 2021 | 14.00 | 14.30 | 13.38 | 13.38 | 41,051 | -0.15(-1.09%) |
Dec 27, 2021 | 14.80 | 14.80 | 13.41 | 13.53 | 56,618 | -0.87(-6.06%) |
Dec 23, 2021 | 13.64 | 15.00 | 13.63 | 14.40 | 58,046 | +0.52(+3.75%) |
Dec 22, 2021 | 13.60 | 14.38 | 13.43 | 13.88 | 54,370 | +0.28(+2.06%) |
Dec 21, 2021 | 13.80 | 13.80 | 13.40 | 13.60 | 28,724 | +0.06(+0.46%) |
Dec 20, 2021 | 13.40 | 13.86 | 13.20 | 13.54 | 42,961 | +0.26(+1.94%) |
Dec 17, 2021 | 14.00 | 14.38 | 13.15 | 13.28 | 143,833 | -0.56(-4.06%) |
Dec 16, 2021 | 14.00 | 14.40 | 13.84 | 13.84 | 13,459 | -0.34(-2.40%) |
Dec 15, 2021 | 14.04 | 14.40 | 13.60 | 14.18 | 40,517 | -0.18(-1.28%) |
Dec 14, 2021 | 14.60 | 15.16 | 14.25 | 14.37 | 42,177 | -0.63(-4.23%) |
Dec 13, 2021 | 15.40 | 15.60 | 14.60 | 15.00 | 30,528 | -0.58(-3.75%) |
Dec 10, 2021 | 16.01 | 16.01 | 15.44 | 15.58 | 25,911 | -0.65(-4.03%) |
Dec 09, 2021 | 16.00 | 16.75 | 15.80 | 16.24 | 33,967 | +0.44(+2.77%) |
Dec 08, 2021 | 15.80 | 16.36 | 15.20 | 15.80 | 36,009 | +0.24(+1.54%) |
Dec 07, 2021 | 14.60 | 15.96 | 14.50 | 15.56 | 34,700 | +0.92(+6.28%) |
Dec 06, 2021 | 14.30 | 15.00 | 14.00 | 14.64 | 27,706 | +0.32(+2.21%) |
Dec 03, 2021 | 15.80 | 15.96 | 14.03 | 14.32 | 52,417 | -1.64(-10.25%) |
Dec 02, 2021 | 15.30 | 16.60 | 15.12 | 15.96 | 37,811 | +0.66(+4.31%) |
Dec 01, 2021 | 16.60 | 16.90 | 15.23 | 15.30 | 39,094 | -1.25(-7.56%) |
Nov 30, 2021 | 16.80 | 17.00 | 15.80 | 16.55 | 60,415 | -0.22(-1.34%) |
Nov 29, 2021 | 18.35 | 18.35 | 16.78 | 16.78 | 43,098 | -1.24(-6.90%) |
Nov 26, 2021 | 17.36 | 18.32 | 17.20 | 18.02 | 21,931 | +0.26(+1.46%) |
Nov 24, 2021 | 17.50 | 18.14 | 17.15 | 17.76 | 30,617 | +0.23(+1.32%) |
Nov 23, 2021 | 17.64 | 18.35 | 17.40 | 17.53 | 47,047 | -0.61(-3.36%) |
Nov 22, 2021 | 18.40 | 18.50 | 17.67 | 18.14 | 60,262 | -0.35(-1.89%) |
Nov 19, 2021 | 18.60 | 19.29 | 18.11 | 18.49 | 73,237 | -0.68(-3.56%) |
Nov 18, 2021 | 20.20 | 19.17 | 18.70 | 19.17 | 396,519 | +0.87(+4.73%) |
Nov 17, 2021 | 20.60 | 20.60 | 18.09 | 18.30 | 92,560 | -1.90(-9.39%) |
Nov 16, 2021 | 19.80 | 20.40 | 19.20 | 20.20 | 110,006 | +0.00(+0.00%) |
Nov 15, 2021 | 20.80 | 21.40 | 19.00 | 20.20 | 147,179 | +0.48(+2.43%) |
Nov 12, 2021 | 17.69 | 19.80 | 17.40 | 19.72 | 276,054 | +2.30(+13.18%) |
Nov 11, 2021 | 17.60 | 18.53 | 17.20 | 17.42 | 291,404 | +0.79(+4.74%) |
Nov 10, 2021 | 16.60 | 16.64 | 209,363 | +0.23(+1.43%) | ||
Nov 09, 2021 | 17.60 | 17.60 | 16.20 | 16.40 | 340,566 | -1.16(-6.62%) |
Nov 08, 2021 | 17.34 | 19.57 | 17.00 | 17.56 | 528,412 | +0.31(+1.78%) |
Nov 05, 2021 | 21.56 | 21.60 | 16.70 | 17.26 | 1,088,451 | -20.74(-54.59%) |
Nov 04, 2021 | 38.40 | 38.60 | 37.60 | 38.00 | 21,266 | -0.40(-1.04%) |
Nov 03, 2021 | 39.40 | 39.71 | 38.00 | 38.40 | 101,648 | -0.60(-1.54%) |
Nov 02, 2021 | 38.80 | 40.00 | 38.60 | 39.00 | 15,689 | -1.00(-2.50%) |
Nov 01, 2021 | 39.40 | 40.25 | 40.25 | 40.00 | 69,852 | +1.40(+3.63%) |
Oct 29, 2021 | 38.80 | 39.60 | 37.00 | 38.60 | 62,688 | -0.20(-0.52%) |
Oct 28, 2021 | 38.40 | 38.80 | 38.00 | 38.80 | 40,228 | +0.40(+1.04%) |
Oct 27, 2021 | 38.20 | 38.80 | 37.80 | 38.40 | 22,311 | +0.20(+0.52%) |
Oct 26, 2021 | 38.00 | 38.20 | 38.20 | 24,380 | +0.20(+0.53%) | |
Oct 25, 2021 | 37.20 | 38.60 | 37.20 | 38.00 | 20,016 | +0.60(+1.60%) |
Oct 22, 2021 | 38.20 | 38.20 | 37.00 | 37.40 | 34,567 | -1.00(-2.60%) |
Oct 21, 2021 | 38.60 | 38.80 | 38.20 | 38.40 | 15,045 | +0.00(+0.00%) |
Oct 20, 2021 | 39.60 | 39.60 | 38.00 | 38.40 | 19,434 | -0.20(-0.52%) |
Oct 19, 2021 | 40.00 | 40.60 | 38.40 | 38.60 | 55,563 | -1.60(-3.98%) |
Oct 18, 2021 | 40.80 | 41.30 | 39.60 | 40.20 | 43,529 | -0.60(-1.47%) |
Oct 15, 2021 | 42.20 | 42.20 | 40.20 | 40.80 | 20,606 | -1.00(-2.39%) |
Oct 14, 2021 | 41.80 | 42.10 | 40.60 | 41.80 | 21,832 | +0.60(+1.46%) |
Oct 13, 2021 | 41.80 | 43.00 | 40.80 | 41.20 | 19,775 | -1.20(-2.83%) |
Oct 12, 2021 | 40.00 | 42.60 | 39.84 | 42.40 | 33,127 | +2.20(+5.47%) |
Oct 11, 2021 | 40.40 | 40.60 | 39.60 | 40.20 | 18,347 | -0.20(-0.50%) |
Oct 08, 2021 | 40.60 | 40.80 | 39.60 | 40.40 | 15,184 | +0.00(+0.00%) |
Oct 07, 2021 | 39.80 | 41.60 | 39.40 | 40.40 | 17,726 | +1.00(+2.54%) |
Oct 06, 2021 | 39.40 | 39.80 | 38.40 | 39.40 | 21,108 | -0.40(-1.01%) |
Oct 05, 2021 | 40.00 | 40.40 | 39.20 | 39.80 | 16,775 | +0.20(+0.51%) |
Oct 04, 2021 | 42.00 | 42.80 | 39.20 | 39.60 | 45,351 | -1.60(-3.88%) |
Oct 01, 2021 | 43.60 | 43.80 | 40.80 | 41.20 | 34,685 | -2.40(-5.50%) |
Sep 30, 2021 | 43.20 | 44.20 | 41.60 | 43.60 | 38,780 | +1.20(+2.83%) |
Sep 29, 2021 | 45.40 | 46.40 | 42.60 | 42.40 | 32,783 | -3.00(-6.61%) |
Sep 28, 2021 | 48.00 | 48.00 | 44.80 | 45.40 | 38,820 | -2.60(-5.42%) |
Sep 27, 2021 | 46.20 | 48.40 | 46.20 | 48.00 | 21,516 | +1.80(+3.90%) |
Sep 24, 2021 | 45.00 | 46.40 | 44.40 | 46.20 | 15,839 | +1.20(+2.67%) |
Sep 23, 2021 | 45.20 | 47.20 | 44.80 | 45.00 | 33,976 | -0.20(-0.44%) |
Sep 22, 2021 | 45.40 | 46.20 | 44.90 | 45.20 | 28,028 | +0.40(+0.89%) |
Sep 21, 2021 | 45.00 | 46.20 | 44.20 | 44.80 | 20,092 | +1.20(+2.75%) |
Sep 20, 2021 | 44.40 | 45.60 | 41.80 | 43.60 | 37,314 | -1.80(-3.96%) |
Sep 17, 2021 | 42.00 | 45.40 | 41.60 | 45.40 | 52,984 | +4.40(+10.73%) |
Sep 16, 2021 | 41.60 | 41.60 | 39.80 | 41.00 | 56,907 | -1.00(-2.38%) |
Sep 15, 2021 | 40.80 | 43.40 | 40.40 | 42.00 | 24,467 | +1.00(+2.44%) |
Sep 14, 2021 | 42.20 | 43.40 | 40.80 | 41.00 | 18,416 | -1.20(-2.84%) |
Sep 13, 2021 | 43.20 | 44.00 | 42.00 | 42.20 | 31,201 | -1.60(-3.65%) |
Sep 10, 2021 | 45.80 | 46.40 | 43.40 | 43.80 | 34,010 | -2.00(-4.37%) |
Sep 09, 2021 | 47.40 | 47.40 | 45.60 | 45.80 | 17,098 | -1.20(-2.55%) |
Sep 08, 2021 | 45.60 | 47.20 | 45.00 | 47.00 | 22,194 | +1.00(+2.17%) |
Sep 07, 2021 | 48.00 | 49.40 | 45.80 | 46.00 | 25,161 | -2.00(-4.17%) |
Sep 03, 2021 | 48.60 | 49.20 | 47.60 | 48.00 | 11,128 | -0.60(-1.23%) |
Sep 02, 2021 | 49.20 | 49.80 | 48.00 | 48.60 | 19,884 | +0.20(+0.41%) |
Sep 01, 2021 | 48.60 | 49.60 | 48.20 | 48.40 | 9,709 | -0.60(-1.22%) |
Aug 31, 2021 | 46.80 | 49.00 | 46.50 | 49.00 | 21,999 | +1.80(+3.81%) |
Aug 30, 2021 | 48.40 | 49.60 | 46.22 | 47.20 | 19,169 | -0.80(-1.67%) |
Aug 27, 2021 | 48.20 | 49.20 | 47.60 | 48.00 | 19,380 | +0.40(+0.84%) |
Aug 26, 2021 | 46.80 | 48.40 | 46.10 | 47.60 | 37,453 | +1.00(+2.15%) |
Aug 25, 2021 | 45.20 | 47.60 | 44.60 | 46.60 | 25,391 | +1.40(+3.10%) |
Aug 24, 2021 | 44.20 | 46.00 | 43.80 | 45.20 | 39,526 | +1.20(+2.73%) |
Aug 23, 2021 | 43.60 | 45.20 | 43.20 | 44.00 | 24,703 | +1.00(+2.33%) |
Aug 20, 2021 | 42.60 | 44.40 | 42.40 | 43.00 | 35,633 | +0.00(+0.00%) |
Aug 19, 2021 | 44.20 | 44.40 | 42.80 | 43.00 | 21,962 | -1.20(-2.71%) |
Aug 18, 2021 | 43.80 | 45.00 | 43.30 | 44.20 | 14,438 | +0.00(+0.00%) |
Aug 17, 2021 | 43.00 | 44.80 | 42.20 | 44.20 | 22,580 | +0.40(+0.91%) |
Aug 16, 2021 | 45.40 | 45.60 | 43.40 | 43.80 | 27,456 | -2.00(-4.37%) |
Aug 13, 2021 | 46.40 | 46.40 | 45.00 | 45.80 | 15,987 | -0.80(-1.72%) |
Aug 12, 2021 | 45.20 | 46.60 | 45.00 | 46.60 | 23,214 | +1.00(+2.19%) |
Aug 11, 2021 | 46.80 | 46.80 | 45.02 | 45.60 | 19,604 | -0.60(-1.30%) |
Aug 10, 2021 | 44.40 | 47.20 | 43.60 | 46.20 | 44,099 | +1.80(+4.05%) |
Aug 09, 2021 | 45.60 | 45.80 | 43.60 | 44.40 | 30,059 | -1.60(-3.48%) |
Aug 06, 2021 | 41.60 | 46.00 | 40.40 | 46.00 | 58,856 | +3.40(+7.98%) |
Aug 05, 2021 | 38.60 | 42.60 | 37.00 | 42.60 | 72,359 | +4.60(+12.11%) |
Aug 04, 2021 | 40.20 | 40.90 | 38.00 | 38.00 | 20,730 | -2.80(-6.86%) |
Aug 03, 2021 | 40.60 | 40.80 | 39.30 | 40.80 | 13,477 | +1.00(+2.51%) |
Aug 02, 2021 | 39.45 | 40.50 | 38.70 | 39.80 | 15,661 | +0.80(+2.05%) |
Jul 30, 2021 | 38.80 | 40.15 | 38.80 | 39.00 | 12,699 | -0.40(-1.02%) |
Jul 29, 2021 | 40.00 | 40.40 | 39.20 | 39.40 | 7,269 | -0.60(-1.50%) |
Jul 28, 2021 | 38.60 | 40.10 | 38.42 | 40.00 | 13,480 | +1.40(+3.63%) |
Jul 27, 2021 | 39.00 | 39.00 | 37.40 | 38.60 | 24,888 | -0.40(-1.03%) |
Jul 26, 2021 | 41.20 | 41.20 | 39.00 | 39.00 | 21,774 | -2.20(-5.34%) |
Jul 23, 2021 | 41.60 | 41.70 | 40.00 | 41.20 | 16,657 | -0.40(-0.96%) |
Jul 22, 2021 | 41.60 | 42.00 | 41.00 | 41.60 | 11,742 | -0.60(-1.42%) |
Jul 21, 2021 | 41.40 | 42.60 | 41.00 | 42.20 | 21,743 | +0.60(+1.44%) |
Jul 20, 2021 | 39.40 | 43.00 | 39.10 | 41.60 | 50,787 | +2.00(+5.05%) |
Jul 19, 2021 | 40.20 | 41.70 | 38.80 | 39.60 | 33,934 | -1.00(-2.46%) |
Jul 16, 2021 | 40.00 | 41.20 | 39.40 | 40.60 | 62,899 | +0.00(+0.00%) |
Jul 15, 2021 | 37.00 | 40.60 | 35.60 | 40.60 | 76,703 | +3.40(+9.14%) |
Jul 14, 2021 | 39.00 | 39.00 | 37.10 | 37.20 | 30,604 | -1.40(-3.63%) |
Jul 13, 2021 | 39.40 | 39.80 | 38.00 | 38.60 | 18,511 | -0.60(-1.53%) |
Jul 12, 2021 | 40.60 | 41.40 | 39.10 | 39.20 | 28,070 | -1.40(-3.45%) |
Jul 09, 2021 | 39.40 | 40.80 | 39.00 | 40.60 | 44,564 | +2.20(+5.73%) |
Jul 08, 2021 | 37.00 | 38.60 | 36.80 | 38.40 | 24,916 | +0.00(+0.00%) |
Jul 07, 2021 | 39.20 | 39.60 | 37.00 | 38.40 | 46,884 | +0.00(+0.00%) |
Jul 06, 2021 | 41.00 | 41.20 | 38.20 | 38.40 | 58,949 | -2.40(-5.88%) |
Jul 02, 2021 | 41.60 | 41.80 | 39.60 | 40.80 | 24,788 | -0.20(-0.49%) |
Jul 01, 2021 | 42.00 | 42.20 | 40.60 | 41.00 | 41,329 | -0.80(-1.91%) |
Jun 30, 2021 | 42.20 | 42.20 | 40.80 | 41.80 | 20,118 | +0.40(+0.97%) |
Jun 29, 2021 | 43.00 | 43.00 | 41.20 | 41.40 | 18,716 | -0.80(-1.90%) |
Jun 28, 2021 | 43.80 | 44.60 | 42.20 | 42.20 | 29,056 | -1.20(-2.76%) |
Jun 25, 2021 | 42.20 | 44.00 | 41.60 | 43.40 | 442,296 | +0.80(+1.88%) |
Jun 24, 2021 | 41.20 | 42.80 | 40.90 | 42.60 | 43,218 | +1.40(+3.40%) |
Jun 23, 2021 | 42.00 | 42.10 | 40.50 | 41.20 | 45,832 | -0.60(-1.44%) |
Jun 22, 2021 | 41.00 | 42.40 | 39.80 | 41.80 | 44,853 | +0.80(+1.95%) |
Jun 21, 2021 | 41.60 | 42.20 | 39.40 | 41.00 | 42,782 | -0.60(-1.44%) |
Jun 18, 2021 | 43.80 | 44.20 | 41.20 | 41.60 | 56,944 | -2.00(-4.59%) |
Jun 17, 2021 | 44.80 | 45.20 | 43.40 | 43.60 | 25,779 | -0.80(-1.80%) |
Jun 16, 2021 | 44.80 | 45.60 | 43.82 | 44.40 | 32,859 | -0.40(-0.89%) |
Jun 15, 2021 | 46.40 | 46.80 | 44.80 | 44.80 | 34,340 | -1.40(-3.03%) |
Jun 14, 2021 | 45.20 | 46.80 | 44.20 | 46.20 | 43,962 | +0.60(+1.32%) |
Jun 11, 2021 | 47.00 | 47.20 | 45.00 | 45.60 | 36,065 | -0.80(-1.72%) |
Jun 10, 2021 | 45.80 | 46.80 | 45.60 | 46.40 | 23,025 | +1.20(+2.65%) |
Jun 09, 2021 | 44.80 | 47.40 | 44.80 | 45.20 | 31,000 | +0.20(+0.44%) |
Jun 08, 2021 | 46.20 | 46.40 | 44.20 | 45.00 | 36,174 | -0.60(-1.32%) |
Jun 07, 2021 | 44.20 | 46.80 | 44.20 | 45.60 | 39,409 | +1.00(+2.24%) |
Jun 04, 2021 | 47.40 | 49.04 | 44.20 | 44.60 | 58,328 | -3.60(-7.47%) |
Jun 03, 2021 | 49.00 | 49.76 | 47.60 | 48.20 | 28,281 | -1.40(-2.82%) |
Jun 02, 2021 | 48.60 | 51.85 | 48.00 | 49.60 | 96,358 | +1.60(+3.33%) |
Jun 01, 2021 | 45.80 | 48.20 | 45.70 | 48.00 | 41,617 | +2.40(+5.26%) |
May 28, 2021 | 45.60 | 47.80 | 45.40 | 45.60 | 27,518 | +0.60(+1.33%) |
May 27, 2021 | 43.20 | 46.60 | 42.80 | 45.00 | 94,056 | +1.80(+4.17%) |
May 26, 2021 | 42.40 | 44.00 | 41.80 | 43.20 | 41,264 | +1.20(+2.86%) |
May 25, 2021 | 42.80 | 43.00 | 41.80 | 42.00 | 21,567 | -0.80(-1.87%) |
May 24, 2021 | 42.60 | 43.20 | 41.40 | 42.80 | 56,078 | +0.60(+1.42%) |
May 21, 2021 | 43.20 | 43.60 | 42.00 | 42.20 | 37,576 | -0.40(-0.94%) |
May 20, 2021 | 42.80 | 43.90 | 42.00 | 42.60 | 27,402 | -0.40(-0.93%) |
May 19, 2021 | 43.20 | 43.60 | 41.30 | 43.00 | 59,902 | -0.80(-1.83%) |
May 18, 2021 | 42.80 | 45.00 | 42.40 | 43.80 | 95,804 | +0.60(+1.39%) |
May 17, 2021 | 45.80 | 46.60 | 42.00 | 43.20 | 284,582 | +2.60(+6.40%) |
May 14, 2021 | 39.60 | 41.80 | 39.00 | 40.60 | 23,398 | +1.00(+2.53%) |
May 13, 2021 | 40.40 | 41.20 | 39.20 | 39.60 | 34,510 | -0.60(-1.49%) |
May 12, 2021 | 39.80 | 44.60 | 39.60 | 40.20 | 53,205 | +0.60(+1.52%) |
May 11, 2021 | 37.60 | 40.00 | 37.40 | 39.60 | 31,049 | +0.40(+1.02%) |
May 10, 2021 | 42.00 | 42.00 | 38.60 | 39.20 | 49,486 | -2.60(-6.22%) |
May 07, 2021 | 42.00 | 43.00 | 40.80 | 41.80 | 40,539 | +0.20(+0.48%) |
May 06, 2021 | 42.40 | 42.40 | 40.60 | 41.60 | 37,665 | -0.40(-0.95%) |
May 05, 2021 | 41.40 | 42.60 | 41.00 | 42.00 | 31,629 | +0.80(+1.94%) |
May 04, 2021 | 43.80 | 43.80 | 41.20 | 41.20 | 30,038 | -2.60(-5.94%) |
May 03, 2021 | 43.60 | 44.40 | 42.80 | 43.80 | 30,177 | +0.40(+0.92%) |
Apr 30, 2021 | 43.20 | 44.20 | 42.30 | 43.40 | 29,270 | -0.60(-1.36%) |
Apr 29, 2021 | 47.40 | 47.40 | 43.60 | 44.00 | 33,283 | -2.40(-5.17%) |
Apr 28, 2021 | 45.00 | 47.80 | 44.40 | 46.40 | 44,704 | +1.40(+3.11%) |
Apr 27, 2021 | 46.80 | 47.00 | 44.40 | 45.00 | 22,418 | -1.40(-3.02%) |
Apr 26, 2021 | 44.20 | 46.80 | 43.40 | 46.40 | 43,934 | +2.20(+4.98%) |
Apr 23, 2021 | 43.80 | 44.40 | 43.00 | 44.20 | 24,435 | +1.00(+2.31%) |
Apr 22, 2021 | 43.60 | 44.40 | 42.20 | 43.20 | 28,583 | +0.80(+1.89%) |
Apr 21, 2021 | 41.20 | 43.40 | 41.00 | 42.40 | 28,898 | +1.40(+3.41%) |
Apr 20, 2021 | 42.80 | 43.00 | 40.60 | 41.00 | 41,297 | -2.20(-5.09%) |
Apr 19, 2021 | 43.60 | 43.80 | 41.80 | 43.20 | 29,863 | +0.20(+0.47%) |
Apr 16, 2021 | 43.40 | 43.90 | 42.40 | 43.00 | 31,475 | -1.00(-2.27%) |
Apr 15, 2021 | 44.60 | 45.20 | 42.70 | 44.00 | 28,751 | +0.20(+0.46%) |
Apr 14, 2021 | 43.40 | 45.20 | 42.80 | 43.80 | 24,454 | +0.40(+0.92%) |
Apr 13, 2021 | 45.00 | 45.20 | 41.60 | 43.40 | 52,413 | -1.20(-2.69%) |
Apr 12, 2021 | 46.80 | 47.80 | 44.00 | 44.60 | 64,593 | -2.40(-5.11%) |
Apr 09, 2021 | 47.80 | 47.80 | 46.80 | 47.00 | 26,075 | -1.20(-2.49%) |
Apr 08, 2021 | 48.40 | 49.00 | 46.80 | 48.20 | 39,511 | +0.00(+0.00%) |
Apr 07, 2021 | 49.20 | 50.80 | 48.00 | 48.20 | 79,538 | -1.60(-3.21%) |
Apr 06, 2021 | 50.40 | 51.20 | 49.40 | 49.80 | 29,413 | -0.20(-0.40%) |
Apr 05, 2021 | 50.80 | 51.00 | 49.00 | 50.00 | 26,764 | +0.00(+0.00%) |
Apr 01, 2021 | 48.80 | 50.60 | 48.60 | 50.00 | 24,590 | +1.60(+3.31%) |
Mar 31, 2021 | 49.00 | 49.40 | 47.60 | 48.40 | 38,674 | -0.40(-0.82%) |
Mar 30, 2021 | 47.20 | 49.80 | 46.20 | 48.80 | 38,636 | +1.00(+2.09%) |
Mar 29, 2021 | 49.20 | 49.60 | 47.40 | 47.80 | 36,185 | -1.60(-3.24%) |
Mar 26, 2021 | 50.20 | 50.60 | 47.80 | 49.40 | 29,415 | -0.60(-1.20%) |
Mar 25, 2021 | 48.40 | 50.20 | 47.20 | 50.00 | 57,044 | +1.40(+2.88%) |
Mar 24, 2021 | 53.20 | 53.20 | 48.60 | 48.60 | 54,518 | -4.00(-7.60%) |
Mar 23, 2021 | 54.00 | 54.40 | 51.40 | 52.60 | 72,436 | -1.80(-3.31%) |
Mar 22, 2021 | 55.40 | 55.60 | 53.80 | 54.40 | 34,748 | -0.40(-0.73%) |
Mar 19, 2021 | 55.00 | 55.80 | 53.60 | 54.80 | 78,145 | +0.00(+0.00%) |
Mar 18, 2021 | 57.20 | 57.20 | 54.20 | 54.80 | 51,783 | -3.20(-5.52%) |
Mar 17, 2021 | 55.00 | 58.80 | 53.20 | 58.00 | 49,372 | +0.80(+1.40%) |
Mar 16, 2021 | 59.00 | 59.40 | 56.00 | 57.20 | 43,964 | -1.40(-2.39%) |
Mar 15, 2021 | 58.40 | 59.00 | 57.40 | 58.60 | 32,121 | +0.80(+1.38%) |
Mar 12, 2021 | 57.80 | 58.60 | 56.20 | 57.80 | 36,245 | -0.20(-0.34%) |
Mar 11, 2021 | 56.80 | 58.00 | 56.40 | 58.00 | 30,319 | +1.80(+3.20%) |
Mar 10, 2021 | 56.40 | 57.00 | 54.80 | 56.20 | 42,805 | +0.40(+0.72%) |
Mar 09, 2021 | 54.00 | 56.40 | 54.00 | 55.80 | 36,637 | +2.00(+3.72%) |
Mar 08, 2021 | 54.40 | 56.40 | 53.20 | 53.80 | 40,575 | -0.20(-0.37%) |
Mar 05, 2021 | 53.80 | 55.00 | 47.68 | 54.00 | 73,745 | +0.20(+0.37%) |
Mar 04, 2021 | 56.20 | 56.80 | 52.00 | 53.80 | 89,085 | -2.40(-4.27%) |
Mar 03, 2021 | 58.40 | 58.64 | 56.00 | 56.20 | 45,276 | -1.40(-2.43%) |
Mar 02, 2021 | 59.40 | 59.40 | 57.60 | 57.60 | 89,226 | -0.40(-0.69%) |