Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 13.92 | 15.00 | 13.92 | 14.55 | 5,110 | +0.29(+2.06%) |
Feb 25, 2022 | 14.04 | 15.15 | 14.24 | 14.25 | 12,966 | +0.30(+2.17%) |
Feb 24, 2022 | 13.80 | 14.42 | 12.30 | 13.95 | 42,084 | -1.05(-7.00%) |
Feb 23, 2022 | 15.00 | 15.45 | 14.84 | 15.00 | 9,268 | +0.00(+0.00%) |
Feb 22, 2022 | 14.40 | 15.30 | 14.40 | 15.00 | 9,707 | +0.30(+2.04%) |
Feb 18, 2022 | 14.70 | 0 | -0.60(-3.92%) | |||
Feb 17, 2022 | 14.84 | 15.82 | 14.84 | 15.30 | 14,777 | +0.00(+0.00%) |
Feb 16, 2022 | 15.15 | 15.30 | 14.70 | 15.30 | 4,978 | +0.00(+0.00%) |
Feb 15, 2022 | 14.70 | 15.45 | 14.70 | 15.30 | 16,870 | +0.75(+5.15%) |
Feb 14, 2022 | 15.00 | 15.00 | 14.41 | 14.55 | 4,684 | +0.11(+0.73%) |
Feb 11, 2022 | 15.00 | 15.45 | 14.41 | 14.45 | 11,963 | -0.71(-4.65%) |
Feb 10, 2022 | 15.30 | 16.20 | 14.25 | 15.15 | 20,550 | -0.60(-3.81%) |
Feb 09, 2022 | 14.70 | 15.90 | 14.70 | 15.75 | 16,840 | +1.35(+9.37%) |
Feb 08, 2022 | 15.15 | 15.30 | 14.09 | 14.40 | 17,485 | -0.51(-3.42%) |
Feb 07, 2022 | 14.55 | 15.45 | 14.55 | 14.91 | 11,540 | +0.21(+1.42%) |
Feb 04, 2022 | 15.00 | 15.15 | 14.55 | 14.70 | 29,427 | +0.15(+1.03%) |
Feb 03, 2022 | 16.05 | 14.55 | 14.55 | 28,108 | -1.65(-10.18%) | |
Feb 02, 2022 | 17.40 | 17.55 | 16.20 | 16.20 | 7,796 | -0.75(-4.42%) |
Feb 01, 2022 | 16.50 | 17.25 | 15.60 | 16.95 | 19,190 | +0.75(+4.63%) |
Jan 31, 2022 | 15.30 | 16.50 | 16.20 | 19,727 | +0.90(+5.88%) | |
Jan 28, 2022 | 14.55 | 15.60 | 14.10 | 15.30 | 18,923 | +0.43(+2.88%) |
Jan 27, 2022 | 14.42 | 15.30 | 14.12 | 14.87 | 25,440 | +0.13(+0.88%) |
Jan 26, 2022 | 15.00 | 15.60 | 14.27 | 14.74 | 38,217 | -0.40(-2.63%) |
Jan 25, 2022 | 14.40 | 15.15 | 14.10 | 15.14 | 20,854 | -0.01(-0.07%) |
Jan 24, 2022 | 14.40 | 15.45 | 13.80 | 15.15 | 36,962 | -0.45(-2.88%) |
Jan 21, 2022 | 15.45 | 15.60 | 14.26 | 15.60 | 49,310 | +0.30(+1.96%) |
Jan 20, 2022 | 15.15 | 15.90 | 15.15 | 15.30 | 13,681 | +0.00(+0.00%) |
Jan 19, 2022 | 15.30 | 15.64 | 15.00 | 15.30 | 12,966 | +0.00(+0.00%) |
Jan 18, 2022 | 15.45 | 15.75 | 15.30 | 15.30 | 17,970 | -0.15(-0.97%) |
Jan 14, 2022 | 15.45 | 0 | -0.45(-2.83%) | |||
Jan 13, 2022 | 16.95 | 17.03 | 15.45 | 15.90 | 49,436 | -0.75(-4.50%) |
Jan 12, 2022 | 17.40 | 17.55 | 16.05 | 16.65 | 35,345 | -0.15(-0.89%) |
Jan 11, 2022 | 16.20 | 16.95 | 16.05 | 16.80 | 40,436 | +0.90(+5.66%) |
Jan 10, 2022 | 16.35 | 16.35 | 15.60 | 15.90 | 33,264 | -0.60(-3.64%) |
Jan 07, 2022 | 16.50 | 17.10 | 16.05 | 16.50 | 24,141 | +0.15(+0.92%) |
Jan 06, 2022 | 16.65 | 17.40 | 16.35 | 16.35 | 33,247 | -0.45(-2.68%) |
Jan 05, 2022 | 18.30 | 18.30 | 16.65 | 16.80 | 32,794 | -1.95(-10.40%) |
Jan 04, 2022 | 18.00 | 19.05 | 17.55 | 18.75 | 47,725 | +0.15(+0.81%) |
Jan 03, 2022 | 17.40 | 18.98 | 17.25 | 18.60 | 115,786 | +1.50(+8.77%) |
Dec 31, 2021 | 16.95 | 17.70 | 16.80 | 17.10 | 78,728 | -0.75(-4.20%) |
Dec 30, 2021 | 17.40 | 18.45 | 16.80 | 17.85 | 101,820 | +1.05(+6.25%) |
Dec 29, 2021 | 17.85 | 17.99 | 16.05 | 16.80 | 76,295 | -1.20(-6.67%) |
Dec 28, 2021 | 18.75 | 18.90 | 17.85 | 18.00 | 71,352 | -1.05(-5.51%) |
Dec 27, 2021 | 20.25 | 20.55 | 18.75 | 19.05 | 107,624 | -1.80(-8.63%) |
Dec 23, 2021 | 25.15 | 25.80 | 20.62 | 20.85 | 1,514,120 | -0.30(-1.42%) |
Dec 22, 2021 | 22.50 | 22.50 | 20.70 | 21.15 | 51,046 | -1.20(-5.37%) |
Dec 21, 2021 | 22.05 | 23.40 | 21.60 | 22.35 | 137,413 | +0.15(+0.68%) |
Dec 20, 2021 | 22.05 | 22.65 | 20.40 | 22.20 | 186,563 | -1.35(-5.73%) |
Dec 17, 2021 | 23.10 | 23.84 | 21.45 | 23.55 | 535,215 | -1.80(-7.10%) |
Dec 16, 2021 | 22.80 | 26.85 | 22.50 | 25.35 | 5,928,669 | +6.75(+36.29%) |
Dec 15, 2021 | 18.90 | 18.90 | 17.25 | 18.60 | 26,024 | -0.30(-1.59%) |
Dec 14, 2021 | 19.50 | 19.95 | 18.90 | 18.90 | 16,118 | -0.90(-4.55%) |
Dec 13, 2021 | 21.15 | 21.45 | 19.80 | 19.80 | 24,990 | -1.65(-7.69%) |
Dec 10, 2021 | 21.90 | 22.22 | 21.15 | 21.45 | 7,619 | -0.45(-2.05%) |
Dec 09, 2021 | 22.56 | 23.37 | 21.90 | 21.90 | 16,203 | -0.60(-2.67%) |
Dec 08, 2021 | 22.65 | 23.85 | 21.45 | 22.50 | 11,364 | -0.15(-0.66%) |
Dec 07, 2021 | 22.35 | 23.70 | 22.20 | 22.65 | 13,396 | +0.90(+4.14%) |
Dec 06, 2021 | 20.85 | 21.90 | 19.05 | 21.75 | 17,834 | -0.15(-0.68%) |
Dec 03, 2021 | 24.60 | 25.02 | 21.75 | 21.90 | 31,092 | -3.30(-13.10%) |
Dec 02, 2021 | 25.35 | 25.95 | 24.75 | 25.20 | 15,168 | -0.45(-1.75%) |
Dec 01, 2021 | 26.55 | 27.59 | 25.50 | 25.65 | 49,211 | +0.00(+0.00%) |
Nov 30, 2021 | 26.40 | 27.15 | 25.35 | 25.65 | 20,079 | -1.20(-4.47%) |
Nov 29, 2021 | 27.60 | 27.90 | 26.84 | 26.85 | 14,241 | -0.75(-2.72%) |
Nov 26, 2021 | 27.75 | 28.50 | 27.00 | 27.60 | 10,212 | -0.75(-2.65%) |
Nov 24, 2021 | 26.70 | 28.50 | 26.70 | 28.35 | 10,968 | +1.35(+5.00%) |
Nov 23, 2021 | 27.60 | 27.90 | 25.95 | 27.00 | 16,481 | -0.45(-1.64%) |
Nov 22, 2021 | 29.10 | 29.10 | 27.45 | 27.45 | 25,525 | -1.65(-5.67%) |
Nov 19, 2021 | 28.50 | 29.40 | 28.50 | 29.10 | 13,589 | +0.00(+0.00%) |
Nov 18, 2021 | 30.45 | 29.10 | 28.84 | 29.10 | 39,946 | -1.05(-3.48%) |
Nov 17, 2021 | 31.50 | 31.43 | 30.15 | 30.15 | 31,762 | -1.35(-4.29%) |
Nov 16, 2021 | 30.90 | 32.25 | 30.15 | 31.50 | 40,524 | +0.00(+0.00%) |
Nov 15, 2021 | 32.85 | 32.85 | 30.90 | 31.50 | 135,291 | +1.50(+5.00%) |
Nov 12, 2021 | 30.15 | 31.05 | 29.70 | 30.00 | 38,317 | -0.45(-1.48%) |
Nov 11, 2021 | 30.75 | 30.90 | 30.00 | 30.45 | 35,601 | -0.15(-0.49%) |
Nov 10, 2021 | 31.35 | 30.60 | 40,138 | -1.50(-4.67%) | ||
Nov 09, 2021 | 32.25 | 32.25 | 31.05 | 32.10 | 24,289 | +0.15(+0.47%) |
Nov 08, 2021 | 31.65 | 32.55 | 31.65 | 31.95 | 33,493 | +0.60(+1.91%) |
Nov 05, 2021 | 32.25 | 32.40 | 31.35 | 31.35 | 22,075 | -0.60(-1.88%) |
Nov 04, 2021 | 32.55 | 33.45 | 31.80 | 31.95 | 28,047 | -1.50(-4.48%) |
Nov 03, 2021 | 33.90 | 34.35 | 32.70 | 33.45 | 28,048 | -1.20(-3.46%) |
Nov 02, 2021 | 33.15 | 38.55 | 32.55 | 34.65 | 317,861 | +1.20(+3.59%) |
Nov 01, 2021 | 32.10 | 33.72 | 32.25 | 33.45 | 42,043 | +1.20(+3.72%) |
Oct 29, 2021 | 32.40 | 33.45 | 31.57 | 32.25 | 37,493 | -0.08(-0.23%) |
Oct 28, 2021 | 31.35 | 34.50 | 30.60 | 32.33 | 159,841 | +0.38(+1.17%) |
Oct 27, 2021 | 31.80 | 36.30 | 30.30 | 31.95 | 171,176 | -0.45(-1.39%) |
Oct 26, 2021 | 33.30 | 32.25 | 32.40 | 35,731 | +0.00(+0.00%) | |
Oct 25, 2021 | 31.50 | 33.15 | 31.50 | 32.40 | 23,960 | +0.45(+1.41%) |
Oct 22, 2021 | 33.23 | 33.23 | 30.82 | 31.95 | 35,501 | -1.80(-5.33%) |
Oct 21, 2021 | 33.75 | 34.35 | 33.30 | 33.75 | 20,901 | +0.45(+1.35%) |
Oct 20, 2021 | 33.60 | 33.75 | 32.70 | 33.30 | 13,970 | +0.00(+0.00%) |
Oct 19, 2021 | 32.25 | 33.72 | 31.94 | 33.30 | 30,804 | +0.75(+2.30%) |
Oct 18, 2021 | 34.35 | 34.65 | 31.50 | 32.55 | 61,243 | -2.25(-6.47%) |
Oct 15, 2021 | 35.40 | 35.85 | 34.20 | 34.80 | 23,190 | -0.45(-1.28%) |
Oct 14, 2021 | 36.30 | 36.30 | 35.02 | 35.25 | 13,055 | -0.15(-0.42%) |
Oct 13, 2021 | 36.15 | 36.22 | 35.10 | 35.40 | 21,042 | -0.45(-1.26%) |
Oct 12, 2021 | 35.10 | 36.23 | 34.65 | 35.85 | 12,343 | +0.60(+1.70%) |
Oct 11, 2021 | 34.65 | 35.55 | 34.50 | 35.25 | 17,903 | +0.45(+1.29%) |
Oct 08, 2021 | 35.55 | 38.25 | 34.35 | 34.80 | 114,036 | -0.60(-1.69%) |
Oct 07, 2021 | 33.90 | 35.55 | 33.75 | 35.40 | 40,067 | +1.50(+4.42%) |
Oct 06, 2021 | 35.40 | 35.85 | 32.85 | 33.90 | 56,870 | -0.15(-0.44%) |
Oct 05, 2021 | 37.65 | 38.23 | 33.15 | 34.05 | 67,839 | -3.00(-8.10%) |
Oct 04, 2021 | 40.50 | 40.95 | 36.75 | 37.05 | 47,529 | -4.35(-10.51%) |
Oct 01, 2021 | 42.15 | 42.15 | 40.65 | 41.40 | 18,183 | -0.60(-1.43%) |
Sep 30, 2021 | 41.85 | 42.01 | 40.88 | 42.00 | 22,478 | +0.75(+1.82%) |
Sep 29, 2021 | 41.85 | 43.65 | 41.10 | 41.25 | 39,270 | -0.90(-2.14%) |
Sep 28, 2021 | 42.90 | 43.05 | 41.85 | 42.15 | 27,654 | -1.20(-2.77%) |
Sep 27, 2021 | 43.65 | 44.25 | 42.90 | 43.35 | 34,824 | -0.45(-1.03%) |
Sep 24, 2021 | 45.30 | 45.38 | 43.50 | 43.80 | 20,750 | -2.55(-5.50%) |
Sep 23, 2021 | 44.25 | 46.65 | 42.90 | 46.35 | 59,218 | +2.70(+6.19%) |
Sep 22, 2021 | 43.65 | 44.02 | 43.05 | 43.65 | 23,408 | +0.60(+1.39%) |
Sep 21, 2021 | 42.75 | 43.35 | 42.15 | 43.05 | 26,461 | +0.30(+0.70%) |
Sep 20, 2021 | 44.25 | 44.40 | 42.00 | 42.75 | 81,063 | -3.15(-6.86%) |
Sep 17, 2021 | 46.20 | 46.95 | 45.60 | 45.90 | 29,004 | -0.30(-0.65%) |
Sep 16, 2021 | 47.10 | 47.10 | 45.75 | 46.20 | 24,007 | -0.75(-1.60%) |
Sep 15, 2021 | 45.75 | 46.95 | 45.75 | 46.95 | 20,516 | +0.15(+0.32%) |
Sep 14, 2021 | 45.75 | 46.95 | 45.45 | 46.80 | 49,149 | +0.75(+1.63%) |
Sep 13, 2021 | 47.25 | 47.40 | 45.45 | 46.05 | 79,736 | -1.50(-3.15%) |
Sep 10, 2021 | 49.65 | 51.00 | 47.40 | 47.55 | 99,543 | -2.10(-4.23%) |
Sep 09, 2021 | 46.05 | 50.70 | 45.77 | 49.65 | 110,690 | +3.30(+7.12%) |
Sep 08, 2021 | 46.80 | 47.08 | 44.48 | 46.35 | 80,534 | -0.75(-1.59%) |
Sep 07, 2021 | 46.05 | 47.70 | 44.40 | 47.10 | 104,244 | +1.05(+2.28%) |
Sep 03, 2021 | 46.65 | 47.55 | 45.15 | 46.05 | 48,916 | -0.90(-1.92%) |
Sep 02, 2021 | 47.70 | 48.60 | 46.20 | 46.95 | 77,641 | -0.45(-0.95%) |
Sep 01, 2021 | 45.30 | 48.45 | 45.15 | 47.40 | 121,174 | +0.90(+1.94%) |
Aug 31, 2021 | 45.15 | 46.50 | 44.40 | 46.50 | 124,249 | +1.35(+2.99%) |
Aug 30, 2021 | 47.25 | 47.55 | 44.25 | 45.15 | 201,824 | -1.65(-3.53%) |
Aug 27, 2021 | 46.95 | 47.70 | 45.60 | 46.80 | 234,194 | -1.05(-2.19%) |
Aug 26, 2021 | 51.75 | 53.25 | 45.75 | 47.85 | 991,749 | -0.90(-1.85%) |
Aug 25, 2021 | 49.65 | 50.25 | 47.70 | 48.75 | 102,640 | -0.45(-0.91%) |
Aug 24, 2021 | 50.85 | 51.60 | 48.60 | 49.20 | 185,107 | -0.45(-0.91%) |
Aug 23, 2021 | 51.45 | 55.95 | 49.35 | 49.65 | 544,579 | -3.00(-5.70%) |
Aug 20, 2021 | 46.95 | 55.35 | 46.95 | 52.65 | 684,829 | +5.55(+11.78%) |
Aug 19, 2021 | 50.55 | 50.48 | 45.45 | 47.10 | 332,210 | -3.90(-7.65%) |
Aug 18, 2021 | 47.10 | 52.33 | 45.30 | 51.00 | 899,384 | +6.45(+14.48%) |
Aug 17, 2021 | 42.75 | 49.35 | 41.70 | 44.55 | 1,054,783 | +1.50(+3.48%) |
Aug 16, 2021 | 42.75 | 44.85 | 40.50 | 43.05 | 197,359 | -1.35(-3.04%) |
Aug 13, 2021 | 44.70 | 46.05 | 42.45 | 44.40 | 228,485 | -2.10(-4.52%) |
Aug 12, 2021 | 40.65 | 46.80 | 40.32 | 46.50 | 419,199 | +4.05(+9.54%) |
Aug 11, 2021 | 43.73 | 45.01 | 40.20 | 42.45 | 508,915 | -2.25(-5.04%) |
Aug 10, 2021 | 48.45 | 51.75 | 43.50 | 44.70 | 2,699,529 | +1.05(+2.41%) |
Aug 09, 2021 | 39.60 | 44.10 | 37.80 | 43.65 | 1,977,501 | -3.75(-7.91%) |
Aug 06, 2021 | 31.20 | 50.55 | 30.15 | 47.40 | 17,909,500 | +22.35(+89.22%) |
Aug 05, 2021 | 25.20 | 25.65 | 24.81 | 25.05 | 28,342 | -0.45(-1.76%) |
Aug 04, 2021 | 27.30 | 27.30 | 25.43 | 25.50 | 15,907 | -1.35(-5.03%) |
Aug 03, 2021 | 27.30 | 27.45 | 26.55 | 26.85 | 8,670 | -0.30(-1.10%) |
Aug 02, 2021 | 28.20 | 28.35 | 26.55 | 27.15 | 18,243 | -1.35(-4.74%) |
Jul 30, 2021 | 27.30 | 29.25 | 27.30 | 28.50 | 16,489 | +0.75(+2.70%) |
Jul 29, 2021 | 28.50 | 29.25 | 27.75 | 27.75 | 18,531 | -0.45(-1.60%) |
Jul 28, 2021 | 27.90 | 28.50 | 27.45 | 28.20 | 13,531 | +0.90(+3.30%) |
Jul 27, 2021 | 28.20 | 28.20 | 26.40 | 27.30 | 12,627 | -0.45(-1.62%) |
Jul 26, 2021 | 28.05 | 28.95 | 27.45 | 27.75 | 17,527 | -0.90(-3.14%) |
Jul 23, 2021 | 29.40 | 29.55 | 27.15 | 28.65 | 24,078 | -0.90(-3.05%) |
Jul 22, 2021 | 30.90 | 30.90 | 29.55 | 29.55 | 12,726 | -0.45(-1.50%) |
Jul 21, 2021 | 29.10 | 31.05 | 28.65 | 30.00 | 25,145 | +0.90(+3.09%) |
Jul 20, 2021 | 29.40 | 29.44 | 28.12 | 29.10 | 16,469 | -0.15(-0.51%) |
Jul 19, 2021 | 29.25 | 29.70 | 27.75 | 29.25 | 30,589 | -0.90(-2.99%) |
Jul 16, 2021 | 30.60 | 32.25 | 29.70 | 30.15 | 46,583 | +0.00(+0.00%) |
Jul 15, 2021 | 30.00 | 30.87 | 30.00 | 30.15 | 14,631 | +0.00(+0.00%) |
Jul 14, 2021 | 31.65 | 32.40 | 29.40 | 30.15 | 45,846 | -2.70(-8.22%) |
Jul 13, 2021 | 32.85 | 32.85 | 31.65 | 32.85 | 21,011 | -0.45(-1.35%) |
Jul 12, 2021 | 32.25 | 33.60 | 31.50 | 33.30 | 35,822 | +1.20(+3.74%) |
Jul 09, 2021 | 31.35 | 33.15 | 31.05 | 32.10 | 37,235 | +0.90(+2.88%) |
Jul 08, 2021 | 30.75 | 31.80 | 30.62 | 31.20 | 21,421 | -0.75(-2.35%) |
Jul 07, 2021 | 33.30 | 33.42 | 31.80 | 31.95 | 20,455 | -1.50(-4.48%) |
Jul 06, 2021 | 33.75 | 33.90 | 33.00 | 33.45 | 15,517 | +0.15(+0.45%) |
Jul 02, 2021 | 34.35 | 34.50 | 33.15 | 33.30 | 23,362 | -1.35(-3.90%) |
Jul 01, 2021 | 35.55 | 35.55 | 33.90 | 34.65 | 25,576 | -0.60(-1.70%) |
Jun 30, 2021 | 34.65 | 35.62 | 33.30 | 35.25 | 64,612 | +0.90(+2.62%) |
Jun 29, 2021 | 34.80 | 35.40 | 33.90 | 34.35 | 34,050 | -0.30(-0.87%) |
Jun 28, 2021 | 34.95 | 36.15 | 34.50 | 34.65 | 34,451 | -0.30(-0.86%) |
Jun 25, 2021 | 36.30 | 36.90 | 34.50 | 34.95 | 32,789 | -1.50(-4.12%) |
Jun 24, 2021 | 34.35 | 37.05 | 34.14 | 36.45 | 86,531 | +2.25(+6.58%) |
Jun 23, 2021 | 33.90 | 34.95 | 33.15 | 34.20 | 28,672 | +0.30(+0.88%) |
Jun 22, 2021 | 32.55 | 34.80 | 32.25 | 33.90 | 57,687 | +1.80(+5.61%) |
Jun 21, 2021 | 32.40 | 32.90 | 31.05 | 32.10 | 31,485 | -0.45(-1.38%) |
Jun 18, 2021 | 33.60 | 33.84 | 32.55 | 32.55 | 23,624 | -1.05(-3.13%) |
Jun 17, 2021 | 33.45 | 34.95 | 33.45 | 33.60 | 32,032 | +0.00(+0.00%) |
Jun 16, 2021 | 33.90 | 34.27 | 32.62 | 33.60 | 20,001 | -0.45(-1.32%) |
Jun 15, 2021 | 35.40 | 36.30 | 33.30 | 34.05 | 46,689 | -1.35(-3.81%) |
Jun 14, 2021 | 35.40 | 36.30 | 34.80 | 35.40 | 26,389 | -0.30(-0.84%) |
Jun 11, 2021 | 36.30 | 36.45 | 34.20 | 35.70 | 29,308 | -0.30(-0.83%) |
Jun 10, 2021 | 36.75 | 36.90 | 35.25 | 36.00 | 45,798 | +0.00(+0.00%) |
Jun 09, 2021 | 38.40 | 38.40 | 36.00 | 36.00 | 54,899 | -1.35(-3.61%) |
Jun 08, 2021 | 36.75 | 38.10 | 36.30 | 37.35 | 78,922 | +0.75(+2.05%) |
Jun 07, 2021 | 35.25 | 36.60 | 35.25 | 36.60 | 41,604 | +1.05(+2.95%) |
Jun 04, 2021 | 36.60 | 37.05 | 35.10 | 35.55 | 52,032 | -1.05(-2.87%) |
Jun 03, 2021 | 36.00 | 40.05 | 35.40 | 36.60 | 94,349 | +0.00(+0.00%) |
Jun 02, 2021 | 35.70 | 37.36 | 35.25 | 36.60 | 38,254 | +0.90(+2.52%) |
Jun 01, 2021 | 35.85 | 36.45 | 34.80 | 35.70 | 34,556 | -0.15(-0.42%) |
May 28, 2021 | 36.45 | 37.20 | 35.55 | 35.85 | 24,462 | -0.90(-2.45%) |
May 27, 2021 | 37.65 | 37.65 | 35.55 | 36.75 | 49,417 | -1.05(-2.78%) |
May 26, 2021 | 36.15 | 38.10 | 34.95 | 37.80 | 44,289 | +1.80(+5.00%) |
May 25, 2021 | 35.40 | 36.15 | 33.98 | 36.00 | 37,751 | +0.15(+0.42%) |
May 24, 2021 | 37.50 | 38.52 | 34.35 | 35.85 | 101,130 | +0.30(+0.84%) |
May 21, 2021 | 34.35 | 36.75 | 33.91 | 35.55 | 98,109 | +1.80(+5.33%) |
May 20, 2021 | 33.90 | 35.05 | 33.15 | 33.75 | 20,839 | -0.45(-1.32%) |
May 19, 2021 | 32.40 | 34.20 | 31.95 | 34.20 | 26,437 | +0.15(+0.44%) |
May 18, 2021 | 34.35 | 34.92 | 33.15 | 34.05 | 34,049 | -0.45(-1.30%) |
May 17, 2021 | 31.95 | 35.40 | 31.65 | 34.50 | 67,933 | +2.10(+6.48%) |
May 14, 2021 | 30.30 | 32.70 | 29.76 | 32.40 | 53,259 | +2.40(+8.00%) |
May 13, 2021 | 31.20 | 32.62 | 29.10 | 30.00 | 52,432 | -1.80(-5.66%) |
May 12, 2021 | 33.00 | 33.35 | 31.65 | 31.80 | 17,213 | -0.60(-1.85%) |
May 11, 2021 | 31.20 | 34.65 | 30.90 | 32.40 | 49,885 | +0.75(+2.37%) |
May 10, 2021 | 34.35 | 34.58 | 31.50 | 31.65 | 34,482 | -3.00(-8.66%) |
May 07, 2021 | 33.45 | 34.88 | 33.15 | 34.65 | 24,818 | +1.05(+3.12%) |
May 06, 2021 | 36.15 | 36.30 | 33.15 | 33.60 | 34,473 | -3.15(-8.57%) |
May 05, 2021 | 37.95 | 37.95 | 36.15 | 36.75 | 36,679 | -0.60(-1.61%) |
May 04, 2021 | 38.25 | 38.40 | 35.85 | 37.35 | 39,775 | -0.75(-1.97%) |
May 03, 2021 | 38.85 | 40.20 | 38.10 | 38.10 | 44,330 | -1.35(-3.42%) |
Apr 30, 2021 | 38.40 | 39.75 | 38.13 | 39.45 | 27,373 | -0.30(-0.75%) |
Apr 29, 2021 | 41.40 | 41.40 | 38.10 | 39.75 | 36,715 | -1.20(-2.93%) |
Apr 28, 2021 | 38.55 | 41.70 | 37.65 | 40.95 | 68,333 | +1.65(+4.20%) |
Apr 27, 2021 | 40.35 | 40.50 | 36.75 | 39.30 | 61,171 | -0.75(-1.87%) |
Apr 26, 2021 | 34.50 | 42.00 | 33.90 | 40.05 | 191,041 | +6.45(+19.20%) |
Apr 23, 2021 | 31.80 | 33.90 | 31.80 | 33.60 | 41,180 | +1.95(+6.16%) |
Apr 22, 2021 | 33.15 | 34.20 | 31.50 | 31.65 | 59,507 | -1.20(-3.65%) |
Apr 21, 2021 | 30.00 | 33.00 | 30.00 | 32.85 | 53,891 | +2.55(+8.42%) |
Apr 20, 2021 | 34.35 | 34.50 | 30.00 | 30.30 | 99,589 | -3.90(-11.40%) |
Apr 19, 2021 | 37.05 | 37.05 | 34.05 | 34.20 | 60,630 | -3.00(-8.06%) |
Apr 16, 2021 | 36.45 | 37.20 | 33.67 | 37.20 | 151,680 | -1.20(-3.12%) |
Apr 15, 2021 | 40.35 | 40.80 | 36.30 | 38.40 | 999,952 | +2.85(+8.02%) |
Apr 14, 2021 | 38.85 | 39.00 | 35.55 | 35.55 | 74,539 | -3.00(-7.78%) |
Apr 13, 2021 | 39.60 | 40.05 | 36.75 | 38.55 | 120,021 | -1.50(-3.75%) |
Apr 12, 2021 | 44.25 | 44.25 | 39.00 | 40.05 | 110,174 | -1.95(-4.64%) |
Apr 09, 2021 | 43.50 | 43.65 | 41.70 | 42.00 | 51,980 | -1.65(-3.78%) |
Apr 08, 2021 | 44.25 | 44.85 | 42.45 | 43.65 | 60,999 | -0.45(-1.02%) |
Apr 07, 2021 | 45.90 | 45.90 | 43.20 | 44.10 | 87,163 | -1.50(-3.29%) |
Apr 06, 2021 | 48.00 | 48.00 | 45.15 | 45.60 | 115,055 | -2.55(-5.30%) |
Apr 05, 2021 | 50.85 | 51.00 | 47.70 | 48.15 | 67,702 | -2.70(-5.31%) |
Apr 01, 2021 | 49.80 | 51.00 | 48.30 | 50.85 | 77,853 | +1.35(+2.73%) |
Mar 31, 2021 | 53.40 | 53.55 | 49.50 | 49.50 | 109,931 | -3.90(-7.30%) |
Mar 30, 2021 | 52.05 | 55.05 | 50.10 | 53.40 | 202,546 | +2.55(+5.01%) |
Mar 29, 2021 | 47.85 | 51.45 | 47.40 | 50.85 | 195,777 | +3.15(+6.60%) |
Mar 26, 2021 | 47.85 | 49.35 | 45.52 | 47.70 | 104,920 | +0.30(+0.63%) |
Mar 25, 2021 | 44.70 | 47.85 | 44.25 | 47.40 | 107,035 | +1.65(+3.61%) |
Mar 24, 2021 | 49.95 | 50.85 | 45.15 | 45.75 | 137,833 | -4.35(-8.68%) |
Mar 23, 2021 | 51.60 | 54.00 | 49.65 | 50.10 | 120,133 | -2.55(-4.84%) |
Mar 22, 2021 | 51.75 | 57.75 | 51.15 | 52.65 | 430,852 | +0.90(+1.74%) |
Mar 19, 2021 | 50.25 | 51.90 | 48.90 | 51.75 | 79,946 | +1.50(+2.99%) |
Mar 18, 2021 | 50.10 | 53.70 | 49.35 | 50.25 | 154,416 | -0.60(-1.18%) |
Mar 17, 2021 | 46.80 | 53.10 | 45.90 | 50.85 | 146,627 | +1.65(+3.35%) |
Mar 16, 2021 | 50.25 | 53.55 | 47.10 | 49.20 | 307,549 | -0.45(-0.91%) |
Mar 15, 2021 | 49.95 | 51.45 | 48.75 | 49.65 | 72,074 | -0.30(-0.60%) |
Mar 12, 2021 | 48.30 | 51.60 | 46.95 | 49.95 | 106,426 | -0.60(-1.19%) |
Mar 11, 2021 | 51.30 | 51.60 | 48.45 | 50.55 | 130,795 | +0.15(+0.30%) |
Mar 10, 2021 | 46.05 | 51.60 | 43.65 | 50.40 | 270,701 | +5.85(+13.13%) |
Mar 09, 2021 | 44.10 | 46.50 | 43.50 | 44.55 | 109,284 | +1.35(+3.12%) |
Mar 08, 2021 | 43.80 | 46.80 | 41.55 | 43.20 | 212,963 | -1.65(-3.68%) |
Mar 05, 2021 | 46.05 | 46.14 | 37.05 | 44.85 | 234,466 | +3.15(+7.55%) |
Mar 04, 2021 | 50.25 | 51.60 | 39.15 | 41.70 | 318,061 | -10.95(-20.80%) |
Mar 03, 2021 | 54.15 | 56.25 | 51.60 | 52.65 | 186,288 | -4.80(-8.36%) |
Mar 02, 2021 | 60.30 | 62.40 | 54.75 | 57.45 | 905,115 | +4.95(+9.43%) |