Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 19.25 | 20.73 | 17.90 | 20.25 | 2,905 | +0.90(+4.65%) |
Feb 25, 2022 | 19.30 | 20.23 | 19.00 | 19.35 | 2,587 | +0.60(+3.20%) |
Feb 24, 2022 | 17.00 | 19.73 | 12.66 | 18.75 | 4,670 | -1.00(-5.06%) |
Feb 23, 2022 | 20.50 | 21.98 | 19.59 | 19.75 | 2,992 | -0.75(-3.66%) |
Feb 22, 2022 | 22.50 | 22.52 | 20.25 | 20.50 | 2,767 | -2.50(-10.87%) |
Feb 18, 2022 | 23.00 | 0 | +1.25(+5.76%) | |||
Feb 17, 2022 | 24.25 | 24.25 | 21.00 | 21.75 | 5,354 | -1.51(-6.47%) |
Feb 16, 2022 | 25.25 | 25.25 | 22.50 | 23.25 | 4,774 | -0.51(-2.17%) |
Feb 15, 2022 | 22.50 | 25.00 | 22.50 | 23.77 | 6,897 | +1.15(+5.07%) |
Feb 14, 2022 | 26.00 | 26.00 | 21.75 | 22.62 | 16,186 | -1.51(-6.25%) |
Feb 11, 2022 | 27.00 | 27.25 | 24.13 | 24.13 | 17,098 | -2.62(-9.80%) |
Feb 10, 2022 | 28.25 | 28.75 | 26.00 | 26.75 | 57,522 | -3.50(-11.57%) |
Feb 09, 2022 | 27.50 | 32.00 | 27.00 | 30.25 | 909,563 | +6.88(+29.41%) |
Feb 08, 2022 | 22.50 | 24.50 | 20.76 | 23.38 | 9,712 | +1.23(+5.53%) |
Feb 07, 2022 | 22.50 | 22.50 | 20.28 | 22.15 | 1,485 | +1.27(+6.11%) |
Feb 04, 2022 | 20.83 | 22.25 | 20.25 | 20.88 | 978 | -0.38(-1.76%) |
Feb 03, 2022 | 21.25 | 22.50 | 21.25 | 1,089 | -0.15(-0.70%) | |
Feb 02, 2022 | 23.75 | 23.75 | 21.25 | 21.40 | 1,998 | -1.35(-5.93%) |
Feb 01, 2022 | 21.75 | 23.25 | 20.75 | 22.75 | 3,403 | +1.25(+5.81%) |
Jan 31, 2022 | 22.25 | 21.50 | 1,891 | -0.25(-1.15%) | ||
Jan 28, 2022 | 20.25 | 23.49 | 19.51 | 21.75 | 7,041 | +1.57(+7.81%) |
Jan 27, 2022 | 21.25 | 21.25 | 18.51 | 20.18 | 5,539 | +0.18(+0.88%) |
Jan 26, 2022 | 18.81 | 23.75 | 18.25 | 20.00 | 7,379 | +1.25(+6.67%) |
Jan 25, 2022 | 18.73 | 19.27 | 17.46 | 18.75 | 1,922 | +0.03(+0.17%) |
Jan 24, 2022 | 19.04 | 20.74 | 16.25 | 18.72 | 5,853 | -0.91(-4.65%) |
Jan 21, 2022 | 20.65 | 21.52 | 19.25 | 19.63 | 4,114 | -1.62(-7.65%) |
Jan 20, 2022 | 22.02 | 22.35 | 21.25 | 21.25 | 4,387 | -0.50(-2.28%) |
Jan 19, 2022 | 21.53 | 22.01 | 20.50 | 21.75 | 3,051 | +1.25(+6.10%) |
Jan 18, 2022 | 20.37 | 22.00 | 20.25 | 20.50 | 2,485 | -0.50(-2.39%) |
Jan 14, 2022 | 21.00 | 0 | -2.62(-11.10%) | |||
Jan 13, 2022 | 26.00 | 26.00 | 22.25 | 23.62 | 13,473 | -2.36(-9.06%) |
Jan 12, 2022 | 26.50 | 27.00 | 25.75 | 25.98 | 3,380 | -1.02(-3.78%) |
Jan 11, 2022 | 26.25 | 27.00 | 26.00 | 27.00 | 3,548 | +1.00(+3.85%) |
Jan 10, 2022 | 28.50 | 28.50 | 25.75 | 26.00 | 8,016 | -2.50(-8.77%) |
Jan 07, 2022 | 27.75 | 30.75 | 26.00 | 28.50 | 19,090 | +1.88(+7.04%) |
Jan 06, 2022 | 28.50 | 28.50 | 25.25 | 26.62 | 4,359 | -0.88(-3.19%) |
Jan 05, 2022 | 27.25 | 30.09 | 27.00 | 27.50 | 11,139 | -2.75(-9.08%) |
Jan 04, 2022 | 29.25 | 31.75 | 28.00 | 30.25 | 21,509 | +1.58(+5.52%) |
Jan 03, 2022 | 27.00 | 29.25 | 27.00 | 28.67 | 7,212 | +1.67(+6.18%) |
Dec 31, 2021 | 28.00 | 28.75 | 26.25 | 27.00 | 4,426 | -2.00(-6.90%) |
Dec 30, 2021 | 26.25 | 29.44 | 25.62 | 29.00 | 18,623 | +2.50(+9.42%) |
Dec 29, 2021 | 29.75 | 30.50 | 26.25 | 26.50 | 11,759 | -2.75(-9.39%) |
Dec 28, 2021 | 29.00 | 31.25 | 27.75 | 29.25 | 13,119 | +0.12(+0.43%) |
Dec 27, 2021 | 30.00 | 33.00 | 28.25 | 29.12 | 16,698 | -0.62(-2.10%) |
Dec 23, 2021 | 30.25 | 30.25 | 28.25 | 29.75 | 4,113 | +0.75(+2.59%) |
Dec 22, 2021 | 28.25 | 30.25 | 28.25 | 29.00 | 5,550 | +0.25(+0.87%) |
Dec 21, 2021 | 29.00 | 29.50 | 27.50 | 28.75 | 2,476 | +1.00(+3.60%) |
Dec 20, 2021 | 29.75 | 30.50 | 27.50 | 27.75 | 4,017 | -1.75(-5.93%) |
Dec 17, 2021 | 28.75 | 30.00 | 27.84 | 29.50 | 2,129 | +0.50(+1.72%) |
Dec 16, 2021 | 28.50 | 30.50 | 28.50 | 29.00 | 1,591 | +0.12(+0.43%) |
Dec 15, 2021 | 29.25 | 29.25 | 26.75 | 28.88 | 6,540 | -0.62(-2.12%) |
Dec 14, 2021 | 29.00 | 30.75 | 28.75 | 29.50 | 3,289 | -0.25(-0.84%) |
Dec 13, 2021 | 32.00 | 32.00 | 28.75 | 29.75 | 6,282 | -2.25(-7.03%) |
Dec 10, 2021 | 33.25 | 33.43 | 31.25 | 32.00 | 4,789 | -1.25(-3.76%) |
Dec 09, 2021 | 28.75 | 34.75 | 28.62 | 33.25 | 38,829 | +4.25(+14.66%) |
Dec 08, 2021 | 30.00 | 31.00 | 29.00 | 29.00 | 4,601 | +0.50(+1.75%) |
Dec 07, 2021 | 29.75 | 30.75 | 28.25 | 28.50 | 3,107 | -1.25(-4.20%) |
Dec 06, 2021 | 27.25 | 30.00 | 23.75 | 29.75 | 4,204 | +3.50(+13.33%) |
Dec 03, 2021 | 31.50 | 31.50 | 26.25 | 26.25 | 12,335 | -3.75(-12.50%) |
Dec 02, 2021 | 33.00 | 33.48 | 30.00 | 30.00 | 9,211 | -2.75(-8.40%) |
Dec 01, 2021 | 37.00 | 38.50 | 32.57 | 32.75 | 12,493 | -4.75(-12.67%) |
Nov 30, 2021 | 38.25 | 39.75 | 37.25 | 37.50 | 12,122 | -1.12(-2.91%) |
Nov 29, 2021 | 39.25 | 39.75 | 38.25 | 38.62 | 2,551 | -1.22(-3.06%) |
Nov 26, 2021 | 39.50 | 41.00 | 38.75 | 39.84 | 1,805 | -1.41(-3.41%) |
Nov 24, 2021 | 38.50 | 41.25 | 37.75 | 41.25 | 5,396 | +3.25(+8.55%) |
Nov 23, 2021 | 38.00 | 39.75 | 37.75 | 38.00 | 2,927 | -0.25(-0.65%) |
Nov 22, 2021 | 42.00 | 42.25 | 37.75 | 38.25 | 7,971 | -3.75(-8.93%) |
Nov 19, 2021 | 44.00 | 44.52 | 42.00 | 42.00 | 7,392 | -2.50(-5.62%) |
Nov 18, 2021 | 51.25 | 51.25 | 44.25 | 44.50 | 20,725 | -7.25(-14.01%) |
Nov 17, 2021 | 50.75 | 52.00 | 50.50 | 51.75 | 3,246 | +0.50(+0.98%) |
Nov 16, 2021 | 51.75 | 52.75 | 50.75 | 51.25 | 3,120 | -1.25(-2.38%) |
Nov 15, 2021 | 53.00 | 54.01 | 51.50 | 52.50 | 3,179 | -1.25(-2.33%) |
Nov 12, 2021 | 52.75 | 54.50 | 51.50 | 53.75 | 6,561 | +1.75(+3.37%) |
Nov 11, 2021 | 51.25 | 53.31 | 51.00 | 52.00 | 2,564 | +1.00(+1.96%) |
Nov 10, 2021 | 54.25 | 50.28 | 51.00 | 7,918 | -2.75(-5.12%) | |
Nov 09, 2021 | 56.25 | 56.25 | 53.25 | 53.75 | 5,009 | -3.25(-5.70%) |
Nov 08, 2021 | 57.75 | 59.25 | 54.25 | 57.00 | 7,557 | +0.25(+0.44%) |
Nov 05, 2021 | 61.75 | 62.62 | 56.50 | 56.75 | 11,101 | -4.50(-7.35%) |
Nov 04, 2021 | 62.75 | 64.70 | 60.45 | 61.25 | 4,953 | -2.00(-3.16%) |
Nov 03, 2021 | 66.25 | 66.50 | 62.00 | 63.25 | 9,326 | -4.00(-5.95%) |
Nov 02, 2021 | 59.25 | 67.75 | 57.75 | 67.25 | 30,318 | +8.50(+14.47%) |
Nov 01, 2021 | 59.00 | 62.00 | 57.50 | 58.75 | 11,815 | -1.00(-1.67%) |
Oct 29, 2021 | 58.25 | 61.00 | 56.25 | 59.75 | 10,614 | +0.75(+1.27%) |
Oct 28, 2021 | 61.75 | 63.75 | 55.64 | 59.00 | 33,187 | -1.75(-2.88%) |
Oct 27, 2021 | 56.25 | 63.25 | 55.25 | 60.75 | 28,517 | +3.00(+5.19%) |
Oct 26, 2021 | 53.25 | 57.75 | 58,165 | +4.00(+7.44%) | ||
Oct 25, 2021 | 51.25 | 53.75 | 51.00 | 53.75 | 4,755 | +2.75(+5.39%) |
Oct 22, 2021 | 51.75 | 56.25 | 50.25 | 51.00 | 22,055 | -1.00(-1.92%) |
Oct 21, 2021 | 53.00 | 55.00 | 51.25 | 52.00 | 4,332 | -1.75(-3.26%) |
Oct 20, 2021 | 51.50 | 54.25 | 51.00 | 53.75 | 6,838 | +1.50(+2.87%) |
Oct 19, 2021 | 52.50 | 54.00 | 50.50 | 52.25 | 7,361 | -0.75(-1.42%) |
Oct 18, 2021 | 52.75 | 53.75 | 52.00 | 53.00 | 1,434 | -0.25(-0.47%) |
Oct 15, 2021 | 53.75 | 55.00 | 52.00 | 53.25 | 4,298 | -1.00(-1.84%) |
Oct 14, 2021 | 55.75 | 57.25 | 53.75 | 54.25 | 10,799 | -1.50(-2.69%) |
Oct 13, 2021 | 54.25 | 59.00 | 54.25 | 55.75 | 16,303 | +1.50(+2.76%) |
Oct 12, 2021 | 53.75 | 54.75 | 52.50 | 54.25 | 2,143 | +0.50(+0.93%) |
Oct 11, 2021 | 54.00 | 54.75 | 52.50 | 53.75 | 1,533 | -0.25(-0.46%) |
Oct 08, 2021 | 52.50 | 54.50 | 52.25 | 54.00 | 1,904 | +1.00(+1.89%) |
Oct 07, 2021 | 53.25 | 55.50 | 52.50 | 53.00 | 4,440 | -0.75(-1.40%) |
Oct 06, 2021 | 52.25 | 56.25 | 51.12 | 53.75 | 12,502 | +1.00(+1.90%) |
Oct 05, 2021 | 53.75 | 54.37 | 52.50 | 52.75 | 2,960 | +0.25(+0.48%) |
Oct 04, 2021 | 56.50 | 57.50 | 52.50 | 52.50 | 6,036 | -4.75(-8.30%) |
Oct 01, 2021 | 60.00 | 61.00 | 57.25 | 57.25 | 7,102 | -3.50(-5.76%) |
Sep 30, 2021 | 60.25 | 62.50 | 59.00 | 60.75 | 5,064 | +0.50(+0.83%) |
Sep 29, 2021 | 60.25 | 70.00 | 58.00 | 60.25 | 32,819 | +0.00(+0.00%) |
Sep 28, 2021 | 60.75 | 61.48 | 59.25 | 60.25 | 2,978 | -0.75(-1.23%) |
Sep 27, 2021 | 62.00 | 63.00 | 60.50 | 61.00 | 3,900 | -1.00(-1.61%) |
Sep 24, 2021 | 60.00 | 62.50 | 59.75 | 62.00 | 3,727 | +2.50(+4.20%) |
Sep 23, 2021 | 60.50 | 61.80 | 59.25 | 59.50 | 2,201 | -1.25(-2.06%) |
Sep 22, 2021 | 61.50 | 61.75 | 59.00 | 60.75 | 3,223 | -1.00(-1.62%) |
Sep 21, 2021 | 59.25 | 64.66 | 57.24 | 61.75 | 12,859 | +3.00(+5.11%) |
Sep 20, 2021 | 60.50 | 61.50 | 57.87 | 58.75 | 4,770 | -3.75(-6.00%) |
Sep 17, 2021 | 64.25 | 64.25 | 62.50 | 62.50 | 3,383 | -2.75(-4.21%) |
Sep 16, 2021 | 64.25 | 65.75 | 61.66 | 65.25 | 7,559 | +0.50(+0.77%) |
Sep 15, 2021 | 62.50 | 64.75 | 61.50 | 64.75 | 7,304 | +1.00(+1.57%) |
Sep 14, 2021 | 66.25 | 67.00 | 62.00 | 63.75 | 6,870 | -2.50(-3.77%) |
Sep 13, 2021 | 67.50 | 67.50 | 65.25 | 66.25 | 4,975 | -1.50(-2.21%) |
Sep 10, 2021 | 68.50 | 69.50 | 66.51 | 67.75 | 2,969 | -0.25(-0.37%) |
Sep 09, 2021 | 68.50 | 69.50 | 66.75 | 68.00 | 4,714 | -1.25(-1.81%) |
Sep 08, 2021 | 71.75 | 72.08 | 66.75 | 69.25 | 4,753 | -2.25(-3.15%) |
Sep 07, 2021 | 72.50 | 72.81 | 70.75 | 71.50 | 3,737 | -0.50(-0.69%) |
Sep 03, 2021 | 72.25 | 72.88 | 70.75 | 72.00 | 2,800 | -0.25(-0.35%) |
Sep 02, 2021 | 73.00 | 73.25 | 71.25 | 72.25 | 4,636 | +0.25(+0.35%) |
Sep 01, 2021 | 72.00 | 72.50 | 70.50 | 72.00 | 3,253 | +0.50(+0.70%) |
Aug 31, 2021 | 70.50 | 73.75 | 70.25 | 71.50 | 13,607 | +0.25(+0.35%) |
Aug 30, 2021 | 70.75 | 71.25 | 70.00 | 71.25 | 2,489 | +0.00(+0.00%) |
Aug 27, 2021 | 69.25 | 71.25 | 69.25 | 71.25 | 3,679 | +2.75(+4.01%) |
Aug 26, 2021 | 71.75 | 71.75 | 68.00 | 68.50 | 4,616 | -2.00(-2.84%) |
Aug 25, 2021 | 69.50 | 71.75 | 69.50 | 70.50 | 3,841 | +1.25(+1.81%) |
Aug 24, 2021 | 69.00 | 71.50 | 68.00 | 69.25 | 6,417 | +0.50(+0.73%) |
Aug 23, 2021 | 67.75 | 69.47 | 66.85 | 68.75 | 7,157 | +1.75(+2.61%) |
Aug 20, 2021 | 65.75 | 68.25 | 65.25 | 67.00 | 2,953 | +0.50(+0.75%) |
Aug 19, 2021 | 70.75 | 71.25 | 66.00 | 66.50 | 9,233 | -3.50(-5.00%) |
Aug 18, 2021 | 75.50 | 75.50 | 70.00 | 70.00 | 10,241 | -1.25(-1.75%) |
Aug 17, 2021 | 78.25 | 78.38 | 71.00 | 71.25 | 19,094 | -10.75(-13.11%) |
Aug 16, 2021 | 78.75 | 83.72 | 75.50 | 82.00 | 40,467 | +7.00(+9.33%) |
Aug 13, 2021 | 79.00 | 79.00 | 74.00 | 75.00 | 6,426 | -3.00(-3.85%) |
Aug 12, 2021 | 76.75 | 79.75 | 74.00 | 78.00 | 16,164 | +1.00(+1.30%) |
Aug 11, 2021 | 74.50 | 79.25 | 74.25 | 77.00 | 13,296 | +2.75(+3.70%) |
Aug 10, 2021 | 75.75 | 76.00 | 73.75 | 74.25 | 5,920 | -0.25(-0.34%) |
Aug 09, 2021 | 73.50 | 76.00 | 72.75 | 74.50 | 7,427 | -0.50(-0.67%) |
Aug 06, 2021 | 72.50 | 76.00 | 70.75 | 75.00 | 8,280 | +2.00(+2.74%) |
Aug 05, 2021 | 70.75 | 78.50 | 70.42 | 73.00 | 30,683 | +2.75(+3.91%) |
Aug 04, 2021 | 73.00 | 73.20 | 70.00 | 70.25 | 13,498 | -3.25(-4.42%) |
Aug 03, 2021 | 78.75 | 80.00 | 72.75 | 73.50 | 43,650 | +1.00(+1.38%) |
Aug 02, 2021 | 79.25 | 79.75 | 72.50 | 72.50 | 27,874 | -5.25(-6.75%) |
Jul 30, 2021 | 77.25 | 83.00 | 76.50 | 77.75 | 48,460 | -0.25(-0.32%) |
Jul 29, 2021 | 83.50 | 86.03 | 76.73 | 78.00 | 57,314 | -9.25(-10.60%) |
Jul 28, 2021 | 72.75 | 91.00 | 72.00 | 87.25 | 199,188 | +16.25(+22.89%) |
Jul 27, 2021 | 78.00 | 78.00 | 68.75 | 71.00 | 24,905 | -6.75(-8.68%) |
Jul 26, 2021 | 79.50 | 82.00 | 76.50 | 77.75 | 13,024 | -2.00(-2.51%) |
Jul 23, 2021 | 81.00 | 83.50 | 78.75 | 79.75 | 14,277 | -0.50(-0.62%) |
Jul 22, 2021 | 85.00 | 86.25 | 80.00 | 80.25 | 16,811 | -5.75(-6.69%) |
Jul 21, 2021 | 85.00 | 87.25 | 83.75 | 86.00 | 22,850 | +2.00(+2.38%) |
Jul 20, 2021 | 84.25 | 87.00 | 80.00 | 84.00 | 63,063 | +4.50(+5.66%) |
Jul 19, 2021 | 82.75 | 84.50 | 77.50 | 79.50 | 22,233 | -5.00(-5.92%) |
Jul 16, 2021 | 85.75 | 87.50 | 82.75 | 84.50 | 24,345 | +0.38(+0.45%) |
Jul 15, 2021 | 90.00 | 92.75 | 82.75 | 84.12 | 31,859 | -6.63(-7.31%) |
Jul 14, 2021 | 93.75 | 96.75 | 90.00 | 90.75 | 20,894 | -1.75(-1.89%) |
Jul 13, 2021 | 93.50 | 104.00 | 89.00 | 92.50 | 47,603 | -0.25(-0.27%) |
Jul 12, 2021 | 101.25 | 102.00 | 91.88 | 92.75 | 35,797 | -11.50(-11.03%) |
Jul 09, 2021 | 91.25 | 108.75 | 89.00 | 104.25 | 101,268 | +13.75(+15.19%) |
Jul 08, 2021 | 87.00 | 95.25 | 83.00 | 90.50 | 79,026 | +2.00(+2.26%) |
Jul 07, 2021 | 91.25 | 94.75 | 85.52 | 88.50 | 90,525 | -2.75(-3.01%) |
Jul 06, 2021 | 98.75 | 99.50 | 90.00 | 91.25 | 92,064 | -10.00(-9.88%) |
Jul 02, 2021 | 103.75 | 111.75 | 100.00 | 101.25 | 44,212 | -3.25(-3.11%) |
Jul 01, 2021 | 109.75 | 122.00 | 100.50 | 104.50 | 168,789 | -12.25(-10.49%) |
Jun 30, 2021 | 123.50 | 137.00 | 112.50 | 116.75 | 318,659 | -10.00(-7.89%) |
Jun 29, 2021 | 98.50 | 152.50 | 96.75 | 126.75 | 2,137,334 | +29.75(+30.67%) |
Jun 28, 2021 | 101.75 | 101.75 | 93.00 | 97.00 | 53,453 | -4.50(-4.43%) |
Jun 25, 2021 | 95.75 | 103.93 | 94.75 | 101.50 | 77,888 | +5.75(+6.01%) |
Jun 24, 2021 | 106.75 | 117.75 | 94.50 | 95.75 | 357,703 | +2.75(+2.96%) |
Jun 23, 2021 | 93.50 | 97.25 | 89.25 | 93.00 | 43,904 | -0.25(-0.27%) |
Jun 22, 2021 | 83.50 | 96.25 | 81.25 | 93.25 | 42,742 | +8.75(+10.36%) |
Jun 21, 2021 | 90.00 | 90.50 | 83.00 | 84.50 | 17,124 | -4.50(-5.06%) |
Jun 18, 2021 | 92.00 | 93.25 | 89.00 | 89.00 | 9,108 | -3.00(-3.26%) |
Jun 17, 2021 | 92.25 | 94.20 | 91.25 | 92.00 | 4,694 | -0.25(-0.27%) |
Jun 16, 2021 | 96.00 | 98.50 | 91.25 | 92.25 | 15,648 | -4.25(-4.40%) |
Jun 15, 2021 | 99.75 | 100.75 | 94.75 | 96.50 | 20,914 | -3.00(-3.02%) |
Jun 14, 2021 | 98.75 | 100.00 | 96.25 | 99.50 | 10,277 | +1.00(+1.02%) |
Jun 11, 2021 | 99.75 | 99.75 | 96.50 | 98.50 | 5,263 | +0.25(+0.25%) |
Jun 10, 2021 | 102.00 | 102.00 | 95.50 | 98.25 | 18,754 | +0.25(+0.26%) |
Jun 09, 2021 | 101.25 | 103.25 | 97.89 | 98.00 | 8,631 | -4.25(-4.16%) |
Jun 08, 2021 | 95.00 | 102.25 | 93.50 | 102.25 | 17,242 | +8.25(+8.78%) |
Jun 07, 2021 | 94.75 | 96.00 | 93.75 | 94.00 | 13,300 | -0.50(-0.53%) |
Jun 04, 2021 | 94.75 | 96.00 | 92.75 | 94.50 | 12,811 | +1.00(+1.07%) |
Jun 03, 2021 | 93.25 | 96.25 | 90.50 | 93.50 | 8,513 | +0.00(+0.00%) |
Jun 02, 2021 | 93.25 | 96.25 | 92.75 | 93.50 | 10,049 | -0.75(-0.80%) |
Jun 01, 2021 | 95.50 | 96.75 | 93.00 | 94.25 | 6,554 | -1.25(-1.31%) |
May 28, 2021 | 93.00 | 97.00 | 93.00 | 95.50 | 10,488 | +2.25(+2.41%) |
May 27, 2021 | 95.25 | 96.50 | 93.00 | 93.25 | 7,248 | -2.75(-2.86%) |
May 26, 2021 | 94.50 | 97.50 | 92.75 | 96.00 | 11,478 | +0.50(+0.52%) |
May 25, 2021 | 95.25 | 97.25 | 94.00 | 95.50 | 3,320 | +0.00(+0.00%) |
May 24, 2021 | 97.50 | 99.50 | 95.00 | 95.50 | 4,172 | -3.00(-3.05%) |
May 21, 2021 | 101.50 | 101.50 | 96.25 | 98.50 | 7,027 | -1.25(-1.25%) |
May 20, 2021 | 95.00 | 105.00 | 93.50 | 99.75 | 25,074 | +5.00(+5.28%) |
May 19, 2021 | 91.25 | 94.75 | 91.25 | 94.75 | 4,606 | +2.00(+2.16%) |
May 18, 2021 | 93.00 | 94.50 | 92.00 | 92.75 | 15,307 | -2.25(-2.37%) |
May 17, 2021 | 94.50 | 96.00 | 92.75 | 95.00 | 9,491 | -1.75(-1.81%) |
May 14, 2021 | 95.75 | 98.00 | 92.50 | 96.75 | 9,853 | +1.93(+2.03%) |
May 13, 2021 | 94.75 | 98.50 | 92.62 | 94.82 | 15,390 | -0.43(-0.45%) |
May 12, 2021 | 93.25 | 99.00 | 92.50 | 95.25 | 21,209 | -1.50(-1.55%) |
May 11, 2021 | 97.50 | 99.00 | 93.25 | 96.75 | 23,979 | -5.00(-4.91%) |
May 10, 2021 | 109.75 | 110.00 | 101.75 | 101.75 | 18,531 | -8.00(-7.29%) |
May 07, 2021 | 101.00 | 110.00 | 101.00 | 109.75 | 43,078 | +4.50(+4.28%) |
May 06, 2021 | 107.25 | 130.00 | 97.25 | 105.25 | 712,432 | +9.50(+9.92%) |
May 05, 2021 | 96.75 | 101.00 | 94.25 | 95.75 | 20,199 | -1.50(-1.54%) |
May 04, 2021 | 89.50 | 99.00 | 88.00 | 97.25 | 20,148 | +4.50(+4.85%) |
May 03, 2021 | 99.75 | 99.75 | 91.50 | 92.75 | 26,514 | -8.75(-8.62%) |
Apr 30, 2021 | 104.75 | 105.75 | 97.51 | 101.50 | 27,356 | -6.00(-5.58%) |
Apr 29, 2021 | 111.25 | 111.25 | 105.25 | 107.50 | 21,173 | -2.25(-2.05%) |
Apr 28, 2021 | 108.00 | 111.75 | 107.50 | 109.75 | 28,121 | +1.50(+1.39%) |
Apr 27, 2021 | 108.50 | 110.25 | 106.50 | 108.25 | 28,174 | +0.00(+0.00%) |
Apr 26, 2021 | 108.00 | 116.25 | 102.75 | 108.25 | 47,175 | +2.75(+2.61%) |
Apr 23, 2021 | 112.00 | 117.25 | 105.00 | 105.50 | 55,772 | -6.75(-6.01%) |
Apr 22, 2021 | 113.25 | 124.75 | 107.50 | 112.25 | 82,587 | -6.25(-5.27%) |
Apr 21, 2021 | 126.75 | 130.00 | 103.75 | 118.50 | 156,398 | -32.25(-21.39%) |