Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.47 | 27.45 | 27.23 | 13,969,308 | +2.76(+11.26%) | |
Jan 28, 2022 | 23.85 | 24.50 | 21.90 | 24.48 | 16,430,460 | +1.10(+4.69%) |
Jan 27, 2022 | 26.04 | 26.75 | 23.22 | 23.38 | 14,644,652 | -2.44(-9.43%) |
Jan 26, 2022 | 25.27 | 29.75 | 25.08 | 25.82 | 33,300,408 | +0.87(+3.48%) |
Jan 25, 2022 | 24.23 | 26.24 | 23.75 | 24.95 | 14,266,820 | -0.09(-0.36%) |
Jan 24, 2022 | 24.75 | 25.71 | 21.57 | 25.04 | 25,039,836 | -1.55(-5.84%) |
Jan 21, 2022 | 25.25 | 27.55 | 23.18 | 26.59 | 22,120,552 | +0.92(+3.59%) |
Jan 20, 2022 | 26.98 | 28.80 | 25.40 | 25.67 | 11,625,012 | -0.97(-3.66%) |
Jan 19, 2022 | 27.50 | 28.26 | 26.10 | 26.64 | 9,603,548 | -0.59(-2.15%) |
Jan 18, 2022 | 28.28 | 28.44 | 26.10 | 27.23 | 15,022,580 | -1.94(-6.64%) |
Jan 14, 2022 | 29.16 | 0 | -1.46(-4.76%) | |||
Jan 13, 2022 | 32.12 | 32.62 | 30.43 | 30.62 | 8,882,196 | -1.39(-4.36%) |
Jan 12, 2022 | 32.50 | 32.83 | 31.61 | 32.02 | 6,288,200 | -0.56(-1.72%) |
Jan 11, 2022 | 32.52 | 34.20 | 31.85 | 32.58 | 10,313,308 | -0.21(-0.65%) |
Jan 10, 2022 | 33.75 | 33.92 | 30.00 | 32.79 | 22,023,148 | -2.37(-6.73%) |
Jan 07, 2022 | 39.94 | 40.08 | 33.12 | 35.16 | 48,549,244 | +2.40(+7.32%) |
Jan 06, 2022 | 33.21 | 34.42 | 30.29 | 32.76 | 23,260,636 | +0.41(+1.28%) |
Jan 05, 2022 | 37.10 | 37.21 | 32.29 | 32.34 | 13,553,416 | -4.88(-13.12%) |
Jan 04, 2022 | 38.04 | 38.25 | 35.76 | 37.23 | 7,334,432 | -0.98(-2.57%) |
Jan 03, 2022 | 37.31 | 39.84 | 37.30 | 38.21 | 5,654,796 | +1.11(+3.00%) |
Dec 31, 2021 | 38.41 | 39.18 | 37.02 | 37.10 | 5,575,856 | -1.74(-4.47%) |
Dec 30, 2021 | 37.75 | 40.00 | 37.50 | 38.83 | 6,237,900 | +0.35(+0.91%) |
Dec 29, 2021 | 36.96 | 38.87 | 35.53 | 38.48 | 8,140,992 | +1.87(+5.10%) |
Dec 28, 2021 | 36.88 | 39.35 | 36.60 | 36.62 | 5,324,716 | -0.46(-1.25%) |
Dec 27, 2021 | 38.00 | 38.16 | 35.00 | 37.08 | 6,454,248 | -0.96(-2.52%) |
Dec 23, 2021 | 38.50 | 38.75 | 36.51 | 38.03 | 4,222,164 | -0.47(-1.21%) |
Dec 22, 2021 | 39.58 | 39.79 | 38.03 | 38.50 | 4,177,696 | -1.03(-2.61%) |
Dec 21, 2021 | 39.27 | 40.06 | 38.78 | 39.53 | 5,711,404 | +0.25(+0.62%) |
Dec 20, 2021 | 38.30 | 39.92 | 37.42 | 39.28 | 7,308,256 | +0.38(+0.96%) |
Dec 17, 2021 | 35.94 | 39.64 | 34.83 | 38.91 | 17,246,620 | +2.76(+7.64%) |
Dec 16, 2021 | 38.23 | 38.61 | 35.53 | 36.15 | 8,646,056 | -1.00(-2.69%) |
Dec 15, 2021 | 36.87 | 38.00 | 35.52 | 37.15 | 11,039,344 | +0.23(+0.61%) |
Dec 14, 2021 | 32.75 | 37.59 | 32.38 | 36.92 | 26,028,388 | +2.70(+7.90%) |
Dec 13, 2021 | 40.08 | 40.22 | 33.77 | 34.22 | 21,908,808 | -5.53(-13.92%) |
Dec 10, 2021 | 39.96 | 40.58 | 37.00 | 39.75 | 18,107,652 | +0.81(+2.09%) |
Dec 09, 2021 | 41.75 | 43.17 | 37.75 | 38.94 | 20,308,272 | -4.47(-10.30%) |
Dec 08, 2021 | 44.15 | 45.06 | 42.99 | 43.41 | 10,332,152 | -1.04(-2.34%) |
Dec 07, 2021 | 43.80 | 45.49 | 42.63 | 44.45 | 7,881,272 | +2.67(+6.40%) |
Dec 06, 2021 | 41.50 | 43.34 | 40.80 | 41.78 | 8,905,472 | -1.32(-3.06%) |
Dec 03, 2021 | 45.25 | 45.98 | 39.76 | 43.10 | 16,387,760 | -2.29(-5.05%) |
Dec 02, 2021 | 46.25 | 46.86 | 43.27 | 45.39 | 8,344,144 | +0.43(+0.96%) |
Dec 01, 2021 | 49.85 | 50.03 | 44.25 | 44.96 | 9,407,940 | -4.09(-8.34%) |
Nov 30, 2021 | 50.02 | 50.99 | 47.00 | 49.05 | 6,879,252 | -1.45(-2.87%) |
Nov 29, 2021 | 51.00 | 51.98 | 50.23 | 50.50 | 4,425,328 | +0.57(+1.15%) |
Nov 26, 2021 | 52.02 | 52.93 | 49.80 | 49.93 | 4,941,108 | -3.02(-5.69%) |
Nov 24, 2021 | 54.31 | 56.00 | 52.00 | 52.95 | 5,237,552 | -0.53(-0.99%) |
Nov 23, 2021 | 60.96 | 63.05 | 53.14 | 53.48 | 13,381,572 | -8.41(-13.59%) |
Nov 22, 2021 | 57.62 | 62.41 | 57.44 | 61.89 | 17,487,252 | +4.69(+8.19%) |
Nov 19, 2021 | 52.28 | 57.35 | 52.06 | 57.20 | 12,174,028 | +4.67(+8.89%) |
Nov 18, 2021 | 52.56 | 52.54 | 52.16 | 52.53 | 4,017,896 | +0.03(+0.06%) |
Nov 17, 2021 | 51.58 | 54.42 | 51.50 | 52.50 | 5,403,376 | +0.70(+1.36%) |
Nov 16, 2021 | 52.26 | 53.14 | 50.91 | 51.80 | 4,801,276 | -0.49(-0.94%) |
Nov 15, 2021 | 50.97 | 52.88 | 50.42 | 52.28 | 5,859,484 | +1.76(+3.48%) |
Nov 12, 2021 | 50.53 | 51.34 | 49.47 | 50.52 | 3,712,252 | -0.55(-1.09%) |
Nov 11, 2021 | 50.00 | 52.02 | 49.54 | 51.08 | 4,313,948 | +0.70(+1.40%) |
Nov 10, 2021 | 50.53 | 50.38 | 5,216,076 | -1.27(-2.47%) | ||
Nov 09, 2021 | 55.50 | 55.87 | 51.11 | 51.65 | 7,363,528 | -3.01(-5.51%) |
Nov 08, 2021 | 53.12 | 56.26 | 53.00 | 54.66 | 8,618,112 | +1.35(+2.53%) |
Nov 05, 2021 | 55.16 | 55.25 | 52.25 | 53.31 | 7,242,868 | -1.15(-2.11%) |
Nov 04, 2021 | 55.50 | 57.24 | 52.89 | 54.46 | 11,621,668 | -0.12(-0.22%) |
Nov 03, 2021 | 53.50 | 63.92 | 52.06 | 54.58 | 45,055,024 | +2.84(+5.48%) |
Nov 02, 2021 | 49.84 | 52.98 | 47.92 | 51.75 | 15,463,492 | +1.73(+3.45%) |
Nov 01, 2021 | 45.63 | 52.14 | 46.98 | 50.02 | 19,765,452 | +4.15(+9.03%) |
Oct 29, 2021 | 45.70 | 46.44 | 44.54 | 45.88 | 9,175,880 | +0.16(+0.36%) |
Oct 28, 2021 | 43.79 | 45.78 | 43.75 | 45.71 | 6,781,532 | +2.34(+5.38%) |
Oct 27, 2021 | 45.00 | 45.77 | 43.08 | 43.38 | 4,425,060 | -1.08(-2.43%) |
Oct 26, 2021 | 43.34 | 44.46 | 8,703,064 | +0.97(+2.22%) | ||
Oct 25, 2021 | 42.35 | 43.70 | 41.81 | 43.49 | 5,765,924 | +1.04(+2.46%) |
Oct 22, 2021 | 44.52 | 44.87 | 41.95 | 42.45 | 11,201,772 | -2.98(-6.55%) |
Oct 21, 2021 | 46.18 | 47.67 | 45.15 | 45.43 | 9,580,820 | -0.70(-1.52%) |
Oct 20, 2021 | 46.58 | 47.00 | 45.49 | 46.13 | 9,103,800 | -0.57(-1.22%) |
Oct 19, 2021 | 47.25 | 48.05 | 46.10 | 46.70 | 8,275,024 | +0.19(+0.41%) |
Oct 18, 2021 | 45.73 | 47.47 | 45.64 | 46.51 | 6,351,736 | +0.69(+1.49%) |
Oct 15, 2021 | 46.00 | 46.74 | 45.22 | 45.82 | 4,799,912 | -0.14(-0.30%) |
Oct 14, 2021 | 45.94 | 47.55 | 45.65 | 45.96 | 6,701,980 | -0.06(-0.12%) |
Oct 13, 2021 | 44.58 | 47.05 | 44.00 | 46.02 | 7,716,800 | +2.06(+4.69%) |
Oct 12, 2021 | 45.12 | 45.45 | 43.45 | 43.95 | 4,926,144 | -0.57(-1.28%) |
Oct 11, 2021 | 43.25 | 47.12 | 43.25 | 44.52 | 10,733,116 | +1.35(+3.14%) |
Oct 08, 2021 | 43.12 | 43.93 | 42.78 | 43.17 | 3,272,828 | +0.14(+0.33%) |
Oct 07, 2021 | 43.00 | 43.80 | 42.64 | 43.03 | 4,633,084 | +0.26(+0.61%) |
Oct 06, 2021 | 42.52 | 43.24 | 41.45 | 42.77 | 4,798,456 | -0.28(-0.64%) |
Oct 05, 2021 | 42.80 | 43.29 | 41.67 | 43.05 | 5,260,888 | +0.20(+0.48%) |
Oct 04, 2021 | 43.99 | 44.24 | 42.69 | 42.84 | 4,769,220 | -1.39(-3.14%) |
Oct 01, 2021 | 44.85 | 44.87 | 43.06 | 44.23 | 6,204,556 | +0.36(+0.82%) |
Sep 30, 2021 | 43.75 | 46.36 | 41.70 | 43.87 | 12,695,900 | -0.11(-0.26%) |
Sep 29, 2021 | 45.02 | 46.12 | 43.65 | 43.98 | 7,595,420 | -0.67(-1.50%) |
Sep 28, 2021 | 47.00 | 47.70 | 44.50 | 44.65 | 7,068,744 | -2.72(-5.74%) |
Sep 27, 2021 | 46.48 | 48.01 | 46.47 | 47.37 | 5,876,836 | +1.08(+2.33%) |
Sep 24, 2021 | 47.75 | 47.93 | 46.03 | 46.29 | 6,743,036 | -1.52(-3.18%) |
Sep 23, 2021 | 48.08 | 48.94 | 47.65 | 47.81 | 6,717,068 | +0.28(+0.58%) |
Sep 22, 2021 | 47.41 | 48.38 | 46.57 | 47.53 | 9,020,408 | +0.05(+0.10%) |
Sep 21, 2021 | 49.84 | 49.84 | 46.50 | 47.49 | 10,526,612 | -0.56(-1.17%) |
Sep 20, 2021 | 50.00 | 50.71 | 46.14 | 48.05 | 15,754,848 | -3.19(-6.23%) |
Sep 17, 2021 | 52.01 | 53.12 | 50.20 | 51.24 | 15,802,696 | -0.35(-0.68%) |
Sep 16, 2021 | 50.58 | 54.14 | 50.29 | 51.59 | 12,213,104 | +0.46(+0.90%) |
Sep 15, 2021 | 49.25 | 51.22 | 48.44 | 51.13 | 9,229,332 | +1.32(+2.65%) |
Sep 14, 2021 | 50.16 | 51.16 | 48.75 | 49.81 | 8,558,320 | -1.04(-2.05%) |
Sep 13, 2021 | 48.44 | 52.22 | 47.88 | 50.85 | 17,326,220 | +3.25(+6.82%) |
Sep 10, 2021 | 49.60 | 50.54 | 47.50 | 47.60 | 12,171,780 | -2.19(-4.40%) |
Sep 09, 2021 | 45.02 | 50.50 | 44.50 | 49.80 | 30,028,640 | +0.09(+0.19%) |
Sep 08, 2021 | 50.47 | 51.72 | 47.67 | 49.70 | 20,495,556 | -0.05(-0.10%) |
Sep 07, 2021 | 51.56 | 52.48 | 49.02 | 49.75 | 9,996,532 | -0.94(-1.85%) |
Sep 03, 2021 | 53.01 | 54.07 | 49.71 | 50.69 | 10,656,020 | -2.69(-5.04%) |
Sep 02, 2021 | 53.47 | 53.70 | 51.58 | 53.38 | 7,414,308 | +0.14(+0.26%) |
Sep 01, 2021 | 56.00 | 57.86 | 52.01 | 53.24 | 17,796,748 | -1.32(-2.41%) |
Aug 31, 2021 | 53.17 | 55.58 | 52.91 | 54.56 | 14,279,696 | +2.26(+4.32%) |
Aug 30, 2021 | 51.25 | 54.55 | 50.76 | 52.30 | 13,224,956 | +1.06(+2.07%) |
Aug 27, 2021 | 51.92 | 53.25 | 50.01 | 51.24 | 12,923,216 | -0.07(-0.13%) |
Aug 26, 2021 | 50.17 | 54.25 | 49.75 | 51.30 | 24,926,404 | +1.39(+2.79%) |
Aug 25, 2021 | 51.66 | 56.56 | 48.25 | 49.91 | 51,427,900 | -2.66(-5.06%) |
Aug 24, 2021 | 41.57 | 56.25 | 41.29 | 52.57 | 58,467,048 | +11.35(+27.53%) |
Aug 23, 2021 | 40.59 | 41.82 | 39.89 | 41.22 | 5,354,732 | +1.40(+3.51%) |
Aug 20, 2021 | 38.45 | 40.02 | 38.31 | 39.83 | 4,619,432 | +1.60(+4.19%) |
Aug 19, 2021 | 39.19 | 39.50 | 37.70 | 38.23 | 4,783,492 | -1.04(-2.64%) |
Aug 18, 2021 | 40.81 | 41.40 | 39.19 | 39.26 | 5,636,928 | -1.62(-3.97%) |
Aug 17, 2021 | 40.30 | 42.37 | 40.30 | 40.89 | 4,860,452 | -0.09(-0.23%) |
Aug 16, 2021 | 40.25 | 42.47 | 39.79 | 40.98 | 6,293,872 | +0.35(+0.87%) |
Aug 13, 2021 | 40.12 | 40.89 | 39.35 | 40.63 | 4,059,004 | +0.04(+0.10%) |
Aug 12, 2021 | 39.97 | 41.07 | 39.33 | 40.59 | 5,275,256 | +0.89(+2.25%) |
Aug 11, 2021 | 39.61 | 39.76 | 38.66 | 39.70 | 3,774,768 | -0.07(-0.17%) |
Aug 10, 2021 | 40.34 | 41.73 | 38.84 | 39.76 | 6,488,964 | -0.52(-1.29%) |
Aug 09, 2021 | 37.95 | 41.18 | 37.67 | 40.28 | 8,989,224 | +2.34(+6.17%) |
Aug 06, 2021 | 38.65 | 39.12 | 37.58 | 37.94 | 5,410,772 | -0.42(-1.09%) |
Aug 05, 2021 | 37.00 | 39.40 | 36.30 | 38.36 | 9,640,356 | +1.66(+4.52%) |
Aug 04, 2021 | 38.18 | 39.45 | 36.42 | 36.70 | 9,561,932 | -1.49(-3.90%) |
Aug 03, 2021 | 39.19 | 39.72 | 37.05 | 38.19 | 57,786,824 | -1.23(-3.11%) |
Aug 02, 2021 | 40.50 | 40.90 | 38.77 | 39.41 | 10,122,564 | -0.87(-2.15%) |
Jul 30, 2021 | 41.25 | 41.80 | 39.72 | 40.28 | 9,508,476 | -0.94(-2.27%) |
Jul 29, 2021 | 42.65 | 43.47 | 41.13 | 41.22 | 8,948,916 | -1.06(-2.52%) |
Jul 28, 2021 | 43.93 | 44.28 | 41.07 | 42.28 | 16,391,080 | -2.35(-5.28%) |
Jul 27, 2021 | 45.75 | 46.25 | 44.16 | 44.63 | 4,845,712 | -1.35(-2.94%) |
Jul 26, 2021 | 45.09 | 46.51 | 44.69 | 45.98 | 5,036,352 | +0.89(+1.98%) |
Jul 23, 2021 | 45.25 | 45.40 | 43.46 | 45.09 | 5,264,672 | +0.38(+0.84%) |
Jul 22, 2021 | 46.33 | 46.92 | 44.04 | 44.71 | 5,647,004 | -1.74(-3.75%) |
Jul 21, 2021 | 46.95 | 48.88 | 45.53 | 46.45 | 8,909,412 | -1.34(-2.81%) |
Jul 20, 2021 | 43.48 | 48.41 | 43.11 | 47.80 | 12,389,404 | +4.42(+10.20%) |
Jul 19, 2021 | 40.78 | 44.00 | 40.30 | 43.37 | 9,747,552 | +1.11(+2.63%) |
Jul 16, 2021 | 42.54 | 44.87 | 41.58 | 42.26 | 13,151,728 | +0.55(+1.33%) |
Jul 15, 2021 | 40.00 | 43.00 | 39.50 | 41.70 | 17,178,360 | -0.20(-0.48%) |
Jul 14, 2021 | 45.12 | 45.59 | 41.27 | 41.91 | 15,496,928 | -3.11(-6.91%) |
Jul 13, 2021 | 46.92 | 47.20 | 44.75 | 45.02 | 9,574,336 | -2.30(-4.86%) |
Jul 12, 2021 | 47.85 | 49.44 | 46.85 | 47.31 | 6,538,604 | -0.49(-1.04%) |
Jul 09, 2021 | 47.72 | 48.70 | 46.69 | 47.81 | 6,331,704 | -0.04(-0.08%) |
Jul 08, 2021 | 44.96 | 48.55 | 44.88 | 47.84 | 11,412,184 | +0.18(+0.38%) |
Jul 07, 2021 | 49.00 | 49.38 | 44.39 | 47.66 | 16,940,980 | -2.23(-4.46%) |
Jul 06, 2021 | 51.00 | 51.19 | 48.43 | 49.89 | 11,066,124 | -0.82(-1.61%) |
Jul 02, 2021 | 51.20 | 51.36 | 49.12 | 50.71 | 10,410,916 | -0.38(-0.75%) |
Jul 01, 2021 | 53.35 | 54.21 | 50.50 | 51.09 | 10,956,628 | -2.44(-4.57%) |
Jun 30, 2021 | 52.42 | 53.82 | 51.73 | 53.53 | 10,141,272 | +0.81(+1.55%) |
Jun 29, 2021 | 53.40 | 53.80 | 52.00 | 52.72 | 9,910,544 | -0.59(-1.11%) |
Jun 28, 2021 | 52.81 | 56.11 | 52.55 | 53.31 | 19,492,924 | +0.94(+1.79%) |
Jun 25, 2021 | 53.50 | 53.55 | 49.62 | 52.38 | 50,771,516 | -0.70(-1.32%) |
Jun 24, 2021 | 55.29 | 56.86 | 52.90 | 53.08 | 15,431,508 | -1.76(-3.21%) |
Jun 23, 2021 | 55.36 | 55.64 | 53.53 | 54.84 | 14,201,536 | -0.27(-0.48%) |
Jun 22, 2021 | 54.43 | 56.46 | 52.29 | 55.10 | 32,775,040 | +5.01(+10.00%) |
Jun 21, 2021 | 54.24 | 54.60 | 49.25 | 50.09 | 20,463,200 | -3.36(-6.29%) |
Jun 18, 2021 | 54.97 | 55.87 | 53.25 | 53.45 | 17,281,404 | -2.44(-4.37%) |
Jun 17, 2021 | 56.00 | 58.41 | 55.37 | 55.90 | 18,414,612 | +0.16(+0.28%) |
Jun 16, 2021 | 53.81 | 57.18 | 52.25 | 55.74 | 22,211,148 | +0.12(+0.21%) |
Jun 15, 2021 | 56.59 | 57.31 | 52.00 | 55.62 | 29,177,656 | -1.73(-3.02%) |
Jun 14, 2021 | 59.12 | 59.50 | 54.80 | 57.36 | 28,456,680 | -0.98(-1.67%) |
Jun 11, 2021 | 55.59 | 60.28 | 51.53 | 58.34 | 62,323,500 | +3.24(+5.88%) |
Jun 10, 2021 | 70.50 | 72.00 | 52.75 | 55.10 | 92,967,072 | -20.54(-27.16%) |
Jun 09, 2021 | 75.78 | 81.96 | 72.88 | 75.64 | 53,502,940 | +0.64(+0.85%) |
Jun 08, 2021 | 73.00 | 86.17 | 70.25 | 75.00 | 69,682,200 | +5.00(+7.14%) |
Jun 07, 2021 | 64.50 | 70.50 | 63.80 | 70.00 | 24,158,452 | +7.91(+12.74%) |
Jun 04, 2021 | 64.00 | 66.25 | 61.44 | 62.09 | 14,550,136 | -2.45(-3.80%) |
Jun 03, 2021 | 66.43 | 68.61 | 60.53 | 64.55 | 31,975,968 | -6.02(-8.52%) |
Jun 02, 2021 | 62.22 | 73.50 | 61.08 | 70.56 | 64,040,224 | +8.30(+13.34%) |
Jun 01, 2021 | 58.37 | 63.74 | 56.77 | 62.26 | 38,346,888 | +6.76(+12.17%) |
May 28, 2021 | 65.74 | 67.20 | 55.36 | 55.50 | 47,005,472 | -8.03(-12.64%) |
May 27, 2021 | 57.45 | 65.91 | 56.75 | 63.53 | 62,011,632 | +2.89(+4.77%) |
May 26, 2021 | 57.25 | 62.12 | 56.39 | 60.64 | 84,382,568 | +8.28(+15.82%) |
May 25, 2021 | 45.25 | 54.28 | 45.25 | 52.36 | 59,321,156 | +7.36(+16.34%) |
May 24, 2021 | 43.96 | 47.11 | 43.34 | 45.00 | 18,650,280 | +0.80(+1.82%) |
May 21, 2021 | 42.75 | 44.81 | 42.58 | 44.20 | 14,619,104 | +1.57(+3.70%) |
May 20, 2021 | 42.70 | 43.73 | 41.73 | 42.62 | 9,895,644 | +0.41(+0.98%) |
May 19, 2021 | 43.23 | 44.74 | 41.04 | 42.21 | 19,293,068 | -2.96(-6.55%) |
May 18, 2021 | 43.63 | 47.30 | 42.07 | 45.17 | 30,929,000 | +0.02(+0.04%) |
May 17, 2021 | 39.96 | 45.62 | 39.75 | 45.15 | 29,761,464 | +5.17(+12.93%) |
May 14, 2021 | 40.00 | 41.62 | 39.05 | 39.98 | 17,174,132 | -1.15(-2.78%) |
May 13, 2021 | 36.86 | 42.49 | 36.61 | 41.12 | 35,462,712 | +4.93(+13.61%) |
May 12, 2021 | 36.42 | 37.62 | 35.56 | 36.20 | 10,915,084 | -0.53(-1.45%) |
May 11, 2021 | 34.25 | 37.62 | 34.12 | 36.73 | 18,719,836 | +0.92(+2.58%) |
May 10, 2021 | 40.33 | 40.40 | 35.75 | 35.80 | 19,199,300 | -4.47(-11.10%) |
May 07, 2021 | 40.03 | 41.85 | 39.38 | 40.28 | 11,738,496 | +0.03(+0.06%) |
May 06, 2021 | 40.22 | 41.18 | 38.90 | 40.25 | 11,762,868 | +0.38(+0.96%) |
May 05, 2021 | 40.46 | 41.38 | 39.58 | 39.87 | 11,188,948 | -0.31(-0.78%) |
May 04, 2021 | 39.75 | 40.37 | 37.95 | 40.18 | 16,017,208 | -0.37(-0.91%) |
May 03, 2021 | 44.37 | 44.37 | 39.90 | 40.55 | 21,024,396 | -2.85(-6.56%) |
Apr 30, 2021 | 43.75 | 45.95 | 43.17 | 43.40 | 17,734,000 | -0.65(-1.48%) |
Apr 29, 2021 | 44.14 | 45.22 | 42.69 | 44.05 | 15,025,632 | -0.60(-1.34%) |
Apr 28, 2021 | 43.02 | 45.49 | 41.51 | 44.65 | 23,135,740 | +0.20(+0.46%) |
Apr 27, 2021 | 45.89 | 47.00 | 43.29 | 44.44 | 35,703,628 | +2.21(+5.23%) |
Apr 26, 2021 | 37.74 | 43.67 | 37.19 | 42.23 | 41,912,528 | +4.44(+11.74%) |
Apr 23, 2021 | 37.25 | 38.41 | 36.17 | 37.80 | 16,168,000 | +0.00(+0.01%) |
Apr 22, 2021 | 39.77 | 39.77 | 36.72 | 37.79 | 17,378,976 | -1.84(-4.63%) |
Apr 21, 2021 | 39.60 | 40.74 | 38.98 | 39.63 | 15,232,696 | -0.01(-0.01%) |
Apr 20, 2021 | 41.03 | 41.22 | 38.34 | 39.63 | 18,615,132 | -1.46(-3.55%) |
Apr 19, 2021 | 42.95 | 43.80 | 40.58 | 41.09 | 42,045,432 | +2.42(+6.26%) |
Apr 16, 2021 | 39.00 | 40.05 | 37.81 | 38.67 | 20,858,800 | -0.44(-1.12%) |
Apr 15, 2021 | 40.75 | 41.56 | 38.20 | 39.11 | 31,374,176 | -2.52(-6.06%) |
Apr 14, 2021 | 35.89 | 43.52 | 35.75 | 41.63 | 84,481,968 | +6.38(+18.11%) |
Apr 13, 2021 | 35.47 | 36.34 | 33.00 | 35.25 | 27,175,696 | -0.02(-0.07%) |
Apr 12, 2021 | 39.53 | 40.98 | 33.75 | 35.27 | 66,662,308 | -4.32(-10.91%) |
Apr 09, 2021 | 42.42 | 42.90 | 38.25 | 39.59 | 37,849,200 | -2.97(-6.99%) |
Apr 08, 2021 | 46.47 | 46.47 | 41.08 | 42.56 | 40,140,160 | -1.93(-4.33%) |
Apr 07, 2021 | 45.80 | 46.12 | 44.03 | 44.49 | 19,040,316 | -1.63(-3.54%) |
Apr 06, 2021 | 46.30 | 48.00 | 45.89 | 46.12 | 24,818,068 | -0.61(-1.31%) |
Apr 05, 2021 | 42.75 | 48.75 | 41.20 | 46.74 | 56,159,588 | -1.12(-2.35%) |
Apr 01, 2021 | 48.34 | 49.24 | 45.90 | 47.86 | 37,337,200 | +0.41(+0.86%) |
Mar 31, 2021 | 49.38 | 49.87 | 46.78 | 47.45 | 33,522,216 | -1.16(-2.39%) |
Mar 30, 2021 | 46.88 | 51.08 | 45.50 | 48.62 | 68,292,352 | +3.29(+7.26%) |
Mar 29, 2021 | 45.19 | 48.48 | 43.38 | 45.33 | 40,079,044 | +0.08(+0.17%) |
Mar 26, 2021 | 49.42 | 54.73 | 40.81 | 45.25 | 149,722,400 | -0.69(-1.50%) |
Mar 25, 2021 | 30.87 | 46.88 | 29.23 | 45.94 | 202,849,984 | +15.85(+52.69%) |
Mar 24, 2021 | 39.49 | 41.74 | 29.66 | 30.09 | 96,416,880 | -15.35(-33.79%) |
Mar 23, 2021 | 49.38 | 50.44 | 44.39 | 45.44 | 57,027,684 | -3.19(-6.55%) |
Mar 22, 2021 | 51.31 | 52.59 | 46.55 | 48.62 | 40,187,684 | -1.45(-2.89%) |
Mar 19, 2021 | 48.93 | 56.75 | 45.66 | 50.07 | 98,708,800 | -0.37(-0.73%) |
Mar 18, 2021 | 53.50 | 54.72 | 48.91 | 50.44 | 47,114,524 | -2.02(-3.84%) |
Mar 17, 2021 | 54.46 | 57.87 | 51.00 | 52.45 | 65,786,992 | +0.41(+0.79%) |
Mar 16, 2021 | 50.79 | 55.17 | 43.09 | 52.04 | 141,500,896 | -2.99(-5.44%) |
Mar 15, 2021 | 69.38 | 70.75 | 51.50 | 55.03 | 96,656,800 | -11.09(-16.77%) |
Mar 12, 2021 | 68.75 | 73.88 | 65.57 | 66.12 | 103,383,200 | +1.12(+1.73%) |
Mar 11, 2021 | 60.41 | 70.38 | 58.15 | 65.00 | 112,737,144 | -1.25(-1.89%) |
Mar 10, 2021 | 67.36 | 87.12 | 43.00 | 66.25 | 285,459,840 | +4.52(+7.33%) |
Mar 09, 2021 | 54.43 | 62.46 | 52.13 | 61.73 | 154,885,296 | +13.10(+26.94%) |
Mar 08, 2021 | 38.72 | 52.72 | 36.52 | 48.62 | 253,669,856 | +14.19(+41.21%) |
Mar 05, 2021 | 32.04 | 37.88 | 31.88 | 34.44 | 122,934,400 | +1.35(+4.07%) |
Mar 04, 2021 | 31.25 | 36.97 | 28.82 | 33.09 | 129,902,016 | +2.04(+6.58%) |
Mar 03, 2021 | 30.63 | 31.94 | 28.28 | 31.05 | 76,689,088 | +1.50(+5.08%) |
Mar 02, 2021 | 29.23 | 33.30 | 28.05 | 29.55 | 134,556,096 | -0.55(-1.84%) |
Mar 01, 2021 | 26.14 | 33.50 | 24.99 | 30.10 | 198,348,224 | +4.67(+18.34%) |
Feb 26, 2021 | 29.36 | 35.73 | 21.50 | 25.43 | 368,776,384 | -1.75(-6.43%) |
Feb 25, 2021 | 42.39 | 46.17 | 25.25 | 27.18 | 596,999,168 | +4.26(+18.56%) |
Feb 24, 2021 | 11.18 | 22.93 | 11.18 | 22.93 | 305,727,456 | +11.68(+103.94%) |
Feb 23, 2021 | 11.24 | 11.56 | 10.00 | 11.24 | 30,057,264 | -0.26(-2.24%) |
Feb 22, 2021 | 11.67 | 12.13 | 10.60 | 11.50 | 77,367,824 | +1.35(+13.33%) |
Feb 19, 2021 | 10.32 | 10.97 | 9.625 | 10.15 | 59,312,800 | -0.02(-0.25%) |
Feb 18, 2021 | 12.12 | 12.22 | 10.16 | 10.17 | 95,675,936 | -1.31(-11.43%) |
Feb 17, 2021 | 12.39 | 12.80 | 11.14 | 11.48 | 36,897,772 | -0.89(-7.21%) |
Feb 16, 2021 | 13.25 | 13.38 | 12.26 | 12.38 | 32,571,376 | -0.72(-5.52%) |
Feb 12, 2021 | 12.69 | 13.81 | 12.01 | 13.10 | 58,292,800 | +0.32(+2.54%) |
Feb 11, 2021 | 12.50 | 13.83 | 12.05 | 12.78 | 51,989,064 | -0.03(-0.20%) |
Feb 10, 2021 | 12.69 | 15.71 | 11.64 | 12.80 | 145,460,320 | +0.22(+1.77%) |
Feb 09, 2021 | 14.15 | 14.25 | 11.63 | 12.58 | 106,412,480 | -2.42(-16.15%) |
Feb 08, 2021 | 18.10 | 18.16 | 14.51 | 15.00 | 102,349,432 | -0.94(-5.91%) |
Feb 05, 2021 | 13.51 | 23.75 | 12.77 | 15.94 | 325,380,000 | +2.57(+19.20%) |
Feb 04, 2021 | 22.80 | 22.88 | 13.33 | 13.38 | 247,534,272 | -9.73(-42.11%) |
Feb 03, 2021 | 28.00 | 28.35 | 21.31 | 23.10 | 169,846,432 | +0.60(+2.68%) |
Feb 02, 2021 | 35.19 | 39.50 | 18.55 | 22.50 | 310,978,464 | -33.75(-60.00%) |