Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 19.20 | 20.00 | 17.25 | 17.40 | 5,409 | -3.00(-14.71%) |
Jun 29, 2022 | 16.20 | 20.40 | 14.60 | 20.40 | 26,017 | +4.46(+28.01%) |
Jun 28, 2022 | 17.71 | 17.76 | 15.16 | 15.94 | 1,746 | -0.45(-2.73%) |
Jun 27, 2022 | 15.82 | 16.90 | 15.11 | 16.38 | 1,655 | +0.09(+0.54%) |
Jun 24, 2022 | 17.34 | 17.50 | 15.36 | 16.30 | 1,831 | -1.04(-6.02%) |
Jun 23, 2022 | 15.40 | 19.34 | 15.40 | 17.34 | 3,610 | +1.92(+12.45%) |
Jun 22, 2022 | 15.00 | 16.00 | 14.80 | 15.42 | 966 | +0.62(+4.19%) |
Jun 21, 2022 | 14.31 | 15.00 | 14.31 | 14.80 | 1,427 | +0.60(+4.20%) |
Jun 17, 2022 | 13.98 | 14.63 | 13.80 | 14.20 | 1,847 | +0.60(+4.44%) |
Jun 16, 2022 | 14.80 | 14.80 | 13.00 | 13.60 | 2,746 | -1.20(-8.11%) |
Jun 15, 2022 | 15.00 | 15.75 | 14.42 | 14.80 | 2,966 | +0.00(+0.00%) |
Jun 14, 2022 | 15.54 | 15.54 | 14.80 | 14.80 | 256 | -0.00(-0.01%) |
Jun 13, 2022 | 15.00 | 15.80 | 14.80 | 14.80 | 3,453 | -1.00(-6.32%) |
Jun 10, 2022 | 16.40 | 16.40 | 15.20 | 15.80 | 2,387 | +0.20(+1.28%) |
Jun 09, 2022 | 16.84 | 16.84 | 15.13 | 15.60 | 5,733 | -1.20(-7.14%) |
Jun 08, 2022 | 16.40 | 17.32 | 16.21 | 16.80 | 1,823 | +0.00(+0.00%) |
Jun 07, 2022 | 16.40 | 17.00 | 16.40 | 16.80 | 724 | +0.04(+0.24%) |
Jun 06, 2022 | 17.54 | 17.54 | 16.04 | 16.76 | 1,328 | +0.05(+0.32%) |
Jun 03, 2022 | 16.70 | 17.80 | 16.02 | 16.71 | 1,194 | +0.01(+0.04%) |
Jun 02, 2022 | 16.57 | 17.01 | 16.40 | 16.70 | 509 | +0.20(+1.20%) |
Jun 01, 2022 | 16.60 | 17.40 | 16.20 | 16.50 | 1,413 | -0.31(-1.84%) |
May 31, 2022 | 17.20 | 17.60 | 15.60 | 16.81 | 8,585 | -1.16(-6.48%) |
May 27, 2022 | 17.40 | 17.98 | 17.40 | 17.98 | 265 | +0.38(+2.14%) |
May 26, 2022 | 17.80 | 17.99 | 17.00 | 17.60 | 263 | -0.22(-1.25%) |
May 25, 2022 | 17.80 | 17.99 | 17.65 | 17.82 | 312 | +0.22(+1.26%) |
May 24, 2022 | 18.60 | 19.53 | 17.39 | 17.60 | 2,880 | -1.20(-6.37%) |
May 23, 2022 | 18.60 | 20.00 | 18.60 | 18.80 | 385 | -0.21(-1.09%) |
May 20, 2022 | 20.60 | 20.60 | 18.80 | 19.01 | 2,486 | -1.79(-8.63%) |
May 19, 2022 | 18.80 | 22.00 | 18.00 | 20.80 | 34,811 | +1.81(+9.53%) |
May 18, 2022 | 16.57 | 19.34 | 16.02 | 18.99 | 13,192 | +2.78(+17.18%) |
May 17, 2022 | 16.00 | 16.60 | 16.00 | 16.21 | 472 | +0.21(+1.29%) |
May 16, 2022 | 16.60 | 16.59 | 16.00 | 16.00 | 866 | +0.26(+1.66%) |
May 13, 2022 | 15.00 | 16.20 | 15.00 | 15.74 | 1,551 | +0.82(+5.48%) |
May 12, 2022 | 16.00 | 16.36 | 14.40 | 14.92 | 3,659 | -0.92(-5.78%) |
May 11, 2022 | 16.60 | 17.40 | 15.84 | 15.84 | 4,869 | -0.77(-4.61%) |
May 10, 2022 | 15.40 | 17.40 | 15.40 | 16.60 | 2,620 | +0.60(+3.76%) |
May 09, 2022 | 17.64 | 17.94 | 15.40 | 16.00 | 3,052 | -1.17(-6.83%) |
May 06, 2022 | 17.56 | 18.40 | 17.04 | 17.17 | 1,281 | -0.83(-4.60%) |
May 05, 2022 | 18.80 | 19.20 | 17.54 | 18.00 | 7,577 | -0.43(-2.32%) |
May 04, 2022 | 17.86 | 18.84 | 17.60 | 18.43 | 2,562 | +0.41(+2.26%) |
May 03, 2022 | 18.40 | 19.98 | 17.60 | 18.02 | 15,203 | -0.42(-2.28%) |
May 02, 2022 | 16.60 | 18.50 | 16.59 | 18.44 | 5,078 | +1.85(+11.14%) |
Apr 29, 2022 | 16.60 | 17.30 | 16.40 | 16.59 | 2,114 | +0.19(+1.17%) |
Apr 28, 2022 | 15.40 | 16.70 | 15.40 | 16.40 | 1,930 | +1.21(+7.94%) |
Apr 27, 2022 | 15.80 | 15.80 | 15.00 | 15.19 | 4,187 | -0.01(-0.04%) |
Apr 26, 2022 | 15.80 | 16.31 | 14.80 | 15.20 | 2,062 | -1.28(-7.74%) |
Apr 25, 2022 | 15.60 | 16.74 | 15.22 | 16.48 | 1,405 | +0.48(+2.97%) |
Apr 22, 2022 | 16.40 | 20.00 | 16.00 | 16.00 | 10,009 | -0.70(-4.20%) |
Apr 21, 2022 | 17.80 | 18.00 | 16.40 | 16.70 | 1,953 | -0.90(-5.10%) |
Apr 20, 2022 | 17.20 | 18.00 | 16.20 | 17.60 | 1,857 | +0.23(+1.32%) |
Apr 19, 2022 | 16.60 | 18.20 | 16.36 | 17.37 | 3,246 | +1.37(+8.56%) |
Apr 18, 2022 | 16.21 | 17.53 | 15.43 | 16.00 | 2,995 | -1.40(-8.05%) |
Apr 14, 2022 | 17.90 | 18.80 | 17.04 | 17.40 | 1,736 | -0.50(-2.79%) |
Apr 13, 2022 | 18.80 | 19.80 | 17.77 | 17.90 | 8,998 | -0.90(-4.79%) |
Apr 12, 2022 | 19.20 | 19.30 | 18.76 | 18.80 | 3,016 | -0.80(-4.08%) |
Apr 11, 2022 | 20.40 | 21.00 | 19.60 | 19.60 | 7,844 | -3.40(-14.78%) |
Apr 08, 2022 | 19.80 | 23.00 | 18.08 | 23.00 | 11,563 | +3.80(+19.79%) |
Apr 07, 2022 | 18.60 | 19.60 | 17.80 | 19.20 | 2,380 | +0.44(+2.32%) |
Apr 06, 2022 | 18.62 | 19.40 | 18.01 | 18.76 | 1,400 | -0.14(-0.72%) |
Apr 05, 2022 | 18.20 | 19.00 | 18.20 | 18.90 | 871 | +0.50(+2.72%) |
Apr 04, 2022 | 19.20 | 19.20 | 18.01 | 18.40 | 1,768 | -0.39(-2.05%) |
Apr 01, 2022 | 17.60 | 19.83 | 17.60 | 18.79 | 4,939 | +1.09(+6.14%) |
Mar 31, 2022 | 17.20 | 18.00 | 17.20 | 17.70 | 1,006 | +0.00(+0.00%) |
Mar 30, 2022 | 17.80 | 17.99 | 17.00 | 17.70 | 2,787 | -0.00(-0.01%) |
Mar 29, 2022 | 18.40 | 18.99 | 17.60 | 17.70 | 2,316 | -0.30(-1.66%) |
Mar 28, 2022 | 18.00 | 18.80 | 18.00 | 18.00 | 2,835 | -0.11(-0.61%) |
Mar 25, 2022 | 18.20 | 19.40 | 16.60 | 18.11 | 10,071 | +0.11(+0.61%) |
Mar 24, 2022 | 17.58 | 18.70 | 16.74 | 18.00 | 11,526 | +0.80(+4.65%) |
Mar 23, 2022 | 16.72 | 19.00 | 16.72 | 17.20 | 18,220 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 17.40 | 16.64 | 17.20 | 5,987 | +0.60(+3.61%) |
Mar 21, 2022 | 16.60 | 17.80 | 16.40 | 16.60 | 3,730 | -0.20(-1.19%) |
Mar 18, 2022 | 17.20 | 18.00 | 16.45 | 16.80 | 9,099 | +0.36(+2.21%) |
Mar 17, 2022 | 16.21 | 18.44 | 15.40 | 16.44 | 8,453 | +1.23(+8.12%) |
Mar 16, 2022 | 16.00 | 16.20 | 14.91 | 15.20 | 5,915 | +0.40(+2.70%) |
Mar 15, 2022 | 15.20 | 15.20 | 14.00 | 14.80 | 5,130 | -1.19(-7.46%) |
Mar 14, 2022 | 17.60 | 18.36 | 15.43 | 16.00 | 3,313 | -1.22(-7.11%) |
Mar 11, 2022 | 19.40 | 19.40 | 17.22 | 17.22 | 3,426 | -1.57(-8.38%) |
Mar 10, 2022 | 18.72 | 19.20 | 18.50 | 18.79 | 1,788 | -0.81(-4.11%) |
Mar 09, 2022 | 18.81 | 20.20 | 18.71 | 19.60 | 2,118 | +0.94(+5.04%) |
Mar 08, 2022 | 19.40 | 19.40 | 18.08 | 18.66 | 2,739 | -0.74(-3.81%) |
Mar 07, 2022 | 20.00 | 20.80 | 18.80 | 19.40 | 4,235 | +0.28(+1.46%) |
Mar 04, 2022 | 21.80 | 21.80 | 19.00 | 19.12 | 2,565 | -2.08(-9.81%) |
Mar 03, 2022 | 22.40 | 22.80 | 20.60 | 21.20 | 2,816 | -1.20(-5.36%) |
Mar 02, 2022 | 22.20 | 22.60 | 22.00 | 22.40 | 1,925 | +0.00(+0.00%) |
Mar 01, 2022 | 23.60 | 24.40 | 22.40 | 22.40 | 34,009 | -1.20(-5.08%) |
Feb 28, 2022 | 23.00 | 23.60 | 22.60 | 23.60 | 1,584 | +1.20(+5.36%) |
Feb 25, 2022 | 22.20 | 22.40 | 22.03 | 22.40 | 748 | +0.20(+0.90%) |
Feb 24, 2022 | 22.20 | 22.70 | 22.00 | 22.20 | 8,366 | -1.00(-4.31%) |
Feb 23, 2022 | 22.60 | 24.18 | 22.60 | 23.20 | 1,112 | +0.60(+2.65%) |
Feb 22, 2022 | 23.20 | 24.00 | 22.60 | 22.60 | 2,632 | -1.00(-4.24%) |
Feb 18, 2022 | 23.60 | 0 | -0.40(-1.67%) | |||
Feb 17, 2022 | 23.40 | 24.40 | 23.40 | 24.00 | 4,478 | +0.20(+0.84%) |
Feb 16, 2022 | 23.60 | 23.80 | 23.60 | 23.80 | 986 | +0.20(+0.85%) |
Feb 15, 2022 | 22.20 | 24.20 | 22.20 | 23.60 | 9,330 | +1.00(+4.42%) |
Feb 14, 2022 | 23.00 | 24.20 | 21.20 | 22.60 | 15,288 | -0.80(-3.42%) |
Feb 11, 2022 | 23.00 | 23.60 | 22.00 | 23.40 | 6,161 | +0.20(+0.86%) |
Feb 10, 2022 | 23.60 | 23.80 | 22.80 | 23.20 | 1,308 | +1.20(+5.45%) |
Feb 09, 2022 | 24.00 | 24.60 | 22.00 | 22.00 | 10,058 | -1.80(-7.56%) |
Feb 08, 2022 | 22.60 | 24.00 | 22.60 | 23.80 | 3,342 | +0.80(+3.48%) |
Feb 07, 2022 | 20.40 | 23.00 | 20.40 | 23.00 | 6,344 | +2.20(+10.58%) |
Feb 04, 2022 | 21.20 | 21.40 | 20.60 | 20.80 | 1,171 | +0.20(+0.97%) |
Feb 03, 2022 | 20.00 | 21.40 | 20.60 | 1,917 | +0.10(+0.49%) | |
Feb 02, 2022 | 19.80 | 21.00 | 19.60 | 20.50 | 4,479 | +0.10(+0.49%) |
Feb 01, 2022 | 19.90 | 20.80 | 19.90 | 20.40 | 2,818 | +0.00(+0.00%) |
Jan 31, 2022 | 19.66 | 20.80 | 20.40 | 2,622 | +0.40(+2.00%) | |
Jan 28, 2022 | 19.81 | 20.20 | 18.80 | 20.00 | 2,551 | +0.77(+3.98%) |
Jan 27, 2022 | 20.40 | 20.40 | 18.73 | 19.23 | 1,932 | -1.17(-5.72%) |
Jan 26, 2022 | 18.80 | 20.40 | 18.80 | 20.40 | 4,743 | +0.65(+3.29%) |
Jan 25, 2022 | 19.00 | 20.60 | 19.00 | 19.75 | 9,327 | +0.93(+4.92%) |
Jan 24, 2022 | 19.20 | 20.00 | 18.00 | 18.82 | 13,455 | -2.78(-12.85%) |
Jan 21, 2022 | 22.20 | 22.40 | 21.20 | 21.60 | 7,279 | +0.20(+0.93%) |
Jan 20, 2022 | 21.40 | 22.20 | 21.40 | 21.40 | 2,117 | +0.20(+0.94%) |
Jan 19, 2022 | 22.20 | 22.20 | 20.80 | 21.20 | 3,622 | -0.80(-3.64%) |
Jan 18, 2022 | 23.00 | 23.00 | 21.60 | 22.00 | 2,631 | -0.60(-2.65%) |
Jan 14, 2022 | 22.60 | 0 | +0.60(+2.73%) | |||
Jan 13, 2022 | 22.40 | 22.80 | 21.60 | 22.00 | 2,558 | -0.20(-0.90%) |
Jan 12, 2022 | 20.60 | 22.40 | 20.60 | 22.20 | 3,188 | +1.40(+6.73%) |
Jan 11, 2022 | 20.00 | 21.00 | 20.00 | 20.80 | 2,731 | +0.60(+2.97%) |
Jan 10, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 4,424 | -1.20(-5.61%) |
Jan 07, 2022 | 22.60 | 22.60 | 21.00 | 21.40 | 1,603 | +0.00(+0.00%) |
Jan 06, 2022 | 22.00 | 22.57 | 20.60 | 21.40 | 5,369 | +1.00(+4.90%) |
Jan 05, 2022 | 21.60 | 22.00 | 20.40 | 20.40 | 6,325 | -1.00(-4.67%) |
Jan 04, 2022 | 21.60 | 22.00 | 21.00 | 21.40 | 4,765 | -0.20(-0.93%) |
Jan 03, 2022 | 22.00 | 22.20 | 21.60 | 21.60 | 4,924 | -0.40(-1.82%) |
Dec 31, 2021 | 22.20 | 22.80 | 21.20 | 22.00 | 7,442 | -0.10(-0.45%) |
Dec 30, 2021 | 22.00 | 22.80 | 22.00 | 22.10 | 10,600 | +0.10(+0.45%) |
Dec 29, 2021 | 22.00 | 22.80 | 21.80 | 22.00 | 5,261 | +0.00(+0.00%) |
Dec 28, 2021 | 21.80 | 24.00 | 21.80 | 22.00 | 14,247 | +0.00(+0.00%) |
Dec 27, 2021 | 22.60 | 24.00 | 22.00 | 22.00 | 11,769 | -0.80(-3.51%) |
Dec 23, 2021 | 21.80 | 23.20 | 21.80 | 22.80 | 4,023 | +0.80(+3.64%) |
Dec 22, 2021 | 21.00 | 22.60 | 21.00 | 22.00 | 5,761 | +0.60(+2.80%) |
Dec 21, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 4,007 | -0.20(-0.93%) |
Dec 20, 2021 | 22.00 | 22.80 | 21.40 | 21.60 | 5,806 | -0.80(-3.57%) |
Dec 17, 2021 | 23.00 | 24.40 | 22.40 | 22.40 | 9,294 | -1.00(-4.27%) |
Dec 16, 2021 | 23.60 | 24.20 | 23.20 | 23.40 | 2,788 | -0.40(-1.68%) |
Dec 15, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 2,838 | +0.80(+3.48%) |
Dec 14, 2021 | 23.40 | 24.40 | 23.00 | 23.00 | 3,208 | -0.80(-3.36%) |
Dec 13, 2021 | 24.80 | 25.20 | 23.00 | 23.80 | 3,691 | -1.40(-5.56%) |
Dec 10, 2021 | 24.20 | 25.20 | 23.80 | 25.20 | 3,494 | +0.80(+3.28%) |
Dec 09, 2021 | 24.40 | 25.57 | 23.80 | 24.40 | 2,856 | -0.20(-0.81%) |
Dec 08, 2021 | 24.00 | 25.80 | 22.99 | 24.60 | 5,709 | +1.00(+4.24%) |
Dec 07, 2021 | 22.20 | 24.00 | 22.20 | 23.60 | 4,268 | +1.00(+4.42%) |
Dec 06, 2021 | 22.60 | 22.60 | 21.60 | 22.60 | 5,806 | +0.00(+0.00%) |
Dec 03, 2021 | 23.80 | 23.80 | 21.60 | 22.60 | 17,448 | -1.00(-4.24%) |
Dec 02, 2021 | 24.80 | 25.20 | 23.40 | 23.60 | 3,665 | -0.40(-1.67%) |
Dec 01, 2021 | 25.40 | 26.60 | 24.00 | 24.00 | 12,749 | -1.40(-5.51%) |
Nov 30, 2021 | 25.80 | 26.00 | 24.40 | 25.40 | 4,628 | -0.40(-1.55%) |
Nov 29, 2021 | 26.00 | 26.40 | 25.60 | 25.80 | 4,299 | -0.40(-1.53%) |
Nov 26, 2021 | 25.00 | 26.20 | 24.40 | 26.20 | 2,411 | +0.60(+2.34%) |
Nov 24, 2021 | 25.00 | 25.60 | 24.60 | 25.60 | 2,242 | +1.00(+4.07%) |
Nov 23, 2021 | 25.60 | 25.80 | 24.40 | 24.60 | 3,997 | -1.00(-3.91%) |
Nov 22, 2021 | 25.60 | 27.20 | 24.60 | 25.60 | 8,586 | -0.20(-0.78%) |
Nov 19, 2021 | 26.20 | 26.20 | 25.40 | 25.80 | 4,656 | +0.20(+0.78%) |
Nov 18, 2021 | 26.60 | 25.80 | 25.60 | 25.60 | 10,460 | -1.20(-4.48%) |
Nov 17, 2021 | 29.20 | 29.80 | 26.40 | 26.80 | 22,036 | -2.20(-7.59%) |
Nov 16, 2021 | 28.20 | 29.60 | 27.00 | 29.00 | 23,609 | +1.20(+4.32%) |
Nov 15, 2021 | 26.60 | 28.60 | 26.60 | 27.80 | 26,348 | +1.00(+3.73%) |
Nov 12, 2021 | 27.20 | 27.60 | 26.20 | 26.80 | 6,308 | +0.00(+0.00%) |
Nov 11, 2021 | 27.20 | 28.00 | 25.80 | 26.80 | 27,133 | -0.40(-1.47%) |
Nov 10, 2021 | 28.20 | 27.20 | 9,916 | -1.20(-4.23%) | ||
Nov 09, 2021 | 28.40 | 28.80 | 27.40 | 28.40 | 13,113 | -0.80(-2.74%) |
Nov 08, 2021 | 29.20 | 29.40 | 28.60 | 29.20 | 6,355 | +0.40(+1.39%) |
Nov 05, 2021 | 29.20 | 29.80 | 28.00 | 28.80 | 9,489 | -0.80(-2.70%) |
Nov 04, 2021 | 30.20 | 30.80 | 28.20 | 29.60 | 16,177 | -0.40(-1.33%) |
Nov 03, 2021 | 29.80 | 30.60 | 29.40 | 30.00 | 7,020 | +0.20(+0.67%) |
Nov 02, 2021 | 30.00 | 30.40 | 29.40 | 29.80 | 5,188 | -0.60(-1.97%) |
Nov 01, 2021 | 30.00 | 29.60 | 29.60 | 30.40 | 4,991 | +0.80(+2.70%) |
Oct 29, 2021 | 31.00 | 31.60 | 29.40 | 29.60 | 8,754 | -0.60(-1.99%) |
Oct 28, 2021 | 29.49 | 30.80 | 29.49 | 30.20 | 8,464 | +0.60(+2.03%) |
Oct 27, 2021 | 31.40 | 32.20 | 29.40 | 29.60 | 15,384 | -2.20(-6.92%) |
Oct 26, 2021 | 32.20 | 31.80 | 8,292 | -0.10(-0.31%) | ||
Oct 25, 2021 | 32.40 | 32.60 | 30.60 | 31.90 | 8,289 | -0.10(-0.31%) |
Oct 22, 2021 | 32.40 | 32.00 | 6,359 | -1.00(-3.03%) | ||
Oct 21, 2021 | 33.60 | 33.80 | 32.00 | 33.00 | 12,739 | -0.40(-1.20%) |
Oct 20, 2021 | 32.20 | 33.80 | 31.40 | 33.40 | 29,422 | +0.85(+2.62%) |
Oct 19, 2021 | 33.00 | 33.20 | 32.00 | 32.55 | 7,637 | -0.05(-0.16%) |
Oct 18, 2021 | 32.80 | 33.20 | 32.00 | 32.60 | 9,714 | -0.40(-1.21%) |
Oct 15, 2021 | 32.04 | 33.00 | 32.04 | 33.00 | 5,002 | +0.60(+1.85%) |
Oct 14, 2021 | 32.20 | 32.97 | 32.00 | 32.40 | 5,223 | -0.20(-0.61%) |
Oct 13, 2021 | 32.60 | 33.20 | 32.00 | 32.60 | 4,986 | +0.00(+0.00%) |
Oct 12, 2021 | 35.00 | 35.20 | 32.20 | 32.60 | 19,832 | -2.80(-7.91%) |
Oct 11, 2021 | 34.80 | 35.80 | 34.60 | 35.40 | 5,461 | +0.40(+1.14%) |
Oct 08, 2021 | 35.00 | 35.40 | 34.60 | 35.00 | 4,844 | +0.40(+1.16%) |
Oct 07, 2021 | 33.40 | 35.60 | 33.20 | 34.60 | 10,863 | +1.40(+4.22%) |
Oct 06, 2021 | 33.80 | 33.80 | 32.20 | 33.20 | 2,611 | -0.60(-1.78%) |
Oct 05, 2021 | 32.20 | 34.00 | 31.63 | 33.80 | 9,658 | +1.60(+4.97%) |
Oct 04, 2021 | 34.00 | 34.00 | 32.00 | 32.20 | 14,600 | -1.80(-5.29%) |
Oct 01, 2021 | 34.00 | 34.50 | 33.00 | 34.00 | 7,463 | +0.00(+0.00%) |
Sep 30, 2021 | 34.60 | 34.60 | 33.00 | 34.00 | 11,768 | -0.80(-2.30%) |
Sep 29, 2021 | 34.80 | 35.80 | 34.40 | 34.80 | 6,453 | +0.20(+0.58%) |
Sep 28, 2021 | 34.80 | 35.20 | 34.00 | 34.60 | 6,689 | -1.00(-2.81%) |
Sep 27, 2021 | 34.60 | 36.60 | 34.60 | 35.60 | 13,729 | +1.40(+4.09%) |
Sep 24, 2021 | 34.20 | 35.80 | 34.00 | 34.20 | 11,371 | -0.80(-2.29%) |
Sep 23, 2021 | 34.40 | 35.80 | 34.40 | 35.00 | 8,858 | +0.40(+1.16%) |
Sep 22, 2021 | 34.80 | 36.80 | 34.40 | 34.60 | 12,756 | +0.20(+0.58%) |
Sep 21, 2021 | 35.20 | 36.00 | 34.20 | 34.40 | 9,523 | -1.60(-4.44%) |
Sep 20, 2021 | 37.20 | 39.60 | 34.00 | 36.00 | 56,492 | -5.00(-12.20%) |
Sep 17, 2021 | 33.60 | 41.00 | 33.36 | 41.00 | 40,629 | +8.00(+24.24%) |
Sep 16, 2021 | 35.20 | 35.85 | 30.80 | 33.00 | 39,799 | -2.60(-7.30%) |
Sep 15, 2021 | 37.20 | 37.20 | 35.00 | 35.60 | 11,864 | -1.40(-3.78%) |
Sep 14, 2021 | 38.20 | 38.20 | 36.80 | 37.00 | 5,270 | -1.00(-2.63%) |
Sep 13, 2021 | 38.40 | 39.00 | 37.80 | 38.00 | 12,577 | -0.40(-1.04%) |
Sep 10, 2021 | 38.00 | 39.00 | 37.40 | 38.40 | 8,944 | +0.40(+1.05%) |
Sep 09, 2021 | 38.00 | 38.80 | 37.40 | 38.00 | 9,340 | -0.20(-0.52%) |
Sep 08, 2021 | 37.80 | 39.00 | 37.80 | 38.20 | 4,272 | +0.03(+0.08%) |
Sep 07, 2021 | 38.20 | 39.20 | 37.80 | 38.17 | 9,930 | +0.37(+0.97%) |
Sep 03, 2021 | 38.00 | 39.40 | 37.80 | 37.80 | 7,513 | -0.20(-0.53%) |
Sep 02, 2021 | 37.60 | 39.20 | 37.40 | 38.00 | 12,315 | -0.20(-0.52%) |
Sep 01, 2021 | 39.00 | 39.20 | 36.40 | 38.20 | 34,051 | -0.40(-1.04%) |
Aug 31, 2021 | 38.80 | 41.20 | 38.20 | 38.60 | 18,196 | -1.20(-3.02%) |
Aug 30, 2021 | 40.00 | 41.20 | 36.40 | 39.80 | 29,493 | +0.20(+0.51%) |
Aug 27, 2021 | 37.40 | 41.00 | 37.00 | 39.60 | 54,425 | +2.20(+5.88%) |
Aug 26, 2021 | 39.00 | 41.60 | 34.54 | 37.40 | 93,693 | +0.30(+0.81%) |
Aug 25, 2021 | 33.60 | 41.80 | 33.00 | 37.10 | 247,975 | +4.90(+15.22%) |
Aug 24, 2021 | 34.40 | 34.40 | 31.80 | 32.20 | 40,290 | -2.60(-7.47%) |
Aug 23, 2021 | 34.80 | 36.00 | 34.20 | 34.80 | 8,758 | +0.80(+2.35%) |
Aug 20, 2021 | 31.80 | 34.60 | 31.80 | 34.00 | 19,943 | +2.20(+6.92%) |
Aug 19, 2021 | 31.60 | 32.20 | 31.00 | 31.80 | 14,163 | +1.00(+3.25%) |
Aug 18, 2021 | 33.80 | 33.80 | 30.80 | 30.80 | 35,703 | -3.60(-10.46%) |
Aug 17, 2021 | 31.80 | 34.60 | 31.40 | 34.40 | 17,270 | +2.40(+7.49%) |
Aug 16, 2021 | 32.00 | 32.60 | 31.40 | 32.00 | 8,061 | +0.20(+0.63%) |
Aug 13, 2021 | 33.80 | 33.90 | 31.80 | 31.80 | 17,795 | -1.80(-5.36%) |
Aug 12, 2021 | 33.40 | 34.80 | 33.00 | 33.60 | 11,211 | -0.40(-1.18%) |
Aug 11, 2021 | 34.40 | 35.60 | 33.40 | 34.00 | 12,311 | +0.60(+1.80%) |
Aug 10, 2021 | 35.40 | 36.00 | 33.40 | 33.40 | 29,347 | -2.40(-6.70%) |
Aug 09, 2021 | 36.20 | 38.60 | 35.60 | 35.80 | 10,953 | +0.20(+0.56%) |
Aug 06, 2021 | 34.80 | 36.40 | 34.20 | 35.60 | 11,385 | +0.80(+2.30%) |
Aug 05, 2021 | 33.00 | 35.80 | 33.00 | 34.80 | 14,585 | +1.60(+4.82%) |
Aug 04, 2021 | 35.20 | 35.80 | 33.20 | 33.20 | 22,327 | -2.00(-5.68%) |
Aug 03, 2021 | 36.60 | 36.60 | 35.00 | 35.20 | 14,170 | -2.00(-5.38%) |
Aug 02, 2021 | 36.00 | 37.80 | 35.82 | 37.20 | 10,001 | +1.30(+3.62%) |
Jul 30, 2021 | 36.60 | 37.00 | 35.80 | 35.90 | 9,587 | -1.10(-2.97%) |
Jul 29, 2021 | 37.80 | 39.18 | 36.80 | 37.00 | 7,530 | -0.80(-2.12%) |
Jul 28, 2021 | 36.24 | 39.60 | 36.24 | 37.80 | 12,195 | +1.60(+4.42%) |
Jul 27, 2021 | 37.60 | 37.78 | 35.60 | 36.20 | 13,395 | -1.80(-4.74%) |
Jul 26, 2021 | 38.00 | 39.00 | 35.40 | 38.00 | 27,524 | +0.20(+0.53%) |
Jul 23, 2021 | 39.60 | 40.80 | 37.80 | 37.80 | 17,998 | -1.40(-3.57%) |
Jul 22, 2021 | 41.80 | 42.40 | 39.20 | 39.20 | 25,421 | -3.40(-7.98%) |
Jul 21, 2021 | 43.60 | 47.40 | 40.80 | 42.60 | 71,447 | +1.20(+2.90%) |
Jul 20, 2021 | 37.00 | 42.60 | 36.42 | 41.40 | 46,197 | +4.60(+12.50%) |
Jul 19, 2021 | 38.00 | 40.20 | 36.60 | 36.80 | 57,383 | -3.00(-7.54%) |
Jul 16, 2021 | 40.20 | 40.30 | 37.60 | 39.80 | 16,097 | -0.40(-1.00%) |
Jul 15, 2021 | 37.60 | 41.20 | 37.60 | 40.20 | 21,926 | +1.80(+4.69%) |
Jul 14, 2021 | 42.90 | 43.06 | 36.48 | 38.40 | 62,258 | -5.20(-11.93%) |
Jul 13, 2021 | 43.60 | 45.78 | 43.15 | 43.60 | 13,994 | -0.40(-0.91%) |
Jul 12, 2021 | 45.20 | 46.22 | 43.00 | 44.00 | 18,402 | -2.40(-5.17%) |
Jul 09, 2021 | 44.20 | 46.40 | 44.20 | 46.40 | 15,962 | +2.60(+5.94%) |
Jul 08, 2021 | 44.80 | 45.00 | 42.80 | 43.80 | 31,923 | -3.60(-7.59%) |
Jul 07, 2021 | 47.15 | 49.40 | 45.80 | 47.40 | 46,037 | +0.80(+1.72%) |
Jul 06, 2021 | 48.20 | 50.40 | 46.60 | 46.60 | 46,485 | -3.20(-6.43%) |
Jul 02, 2021 | 52.04 | 53.00 | 47.30 | 49.80 | 69,959 | -3.40(-6.39%) |