Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 15.68 | 16.27 | 14.35 | 14.49 | 243,063 | -1.72(-10.62%) |
Apr 28, 2022 | 15.69 | 16.56 | 14.50 | 16.21 | 436,053 | +0.90(+5.91%) |
Apr 27, 2022 | 15.51 | 16.16 | 14.81 | 15.31 | 203,955 | -0.14(-0.88%) |
Apr 26, 2022 | 16.66 | 16.74 | 15.42 | 15.45 | 235,431 | -1.74(-10.13%) |
Apr 25, 2022 | 15.88 | 17.22 | 15.68 | 17.19 | 192,404 | +0.75(+4.56%) |
Apr 22, 2022 | 18.00 | 18.16 | 16.26 | 16.44 | 480,547 | -2.20(-11.80%) |
Apr 21, 2022 | 20.44 | 20.67 | 18.22 | 18.64 | 322,852 | -1.25(-6.26%) |
Apr 20, 2022 | 20.96 | 21.08 | 19.81 | 19.88 | 251,215 | -0.86(-4.13%) |
Apr 19, 2022 | 18.67 | 21.01 | 18.66 | 20.74 | 386,970 | +2.11(+11.33%) |
Apr 18, 2022 | 18.81 | 19.09 | 18.10 | 18.63 | 106,829 | -0.48(-2.49%) |
Apr 14, 2022 | 19.78 | 20.33 | 19.03 | 19.10 | 118,284 | -0.54(-2.77%) |
Apr 13, 2022 | 18.49 | 19.79 | 18.30 | 19.65 | 172,576 | +1.18(+6.37%) |
Apr 12, 2022 | 19.64 | 20.75 | 18.27 | 18.47 | 248,405 | -0.37(-1.96%) |
Apr 11, 2022 | 18.35 | 20.14 | 18.19 | 18.84 | 186,048 | +0.12(+0.62%) |
Apr 08, 2022 | 18.03 | 19.49 | 17.64 | 18.72 | 346,813 | +0.63(+3.49%) |
Apr 07, 2022 | 17.62 | 18.27 | 16.55 | 18.09 | 176,863 | +0.30(+1.69%) |
Apr 06, 2022 | 17.96 | 18.12 | 16.76 | 17.79 | 190,961 | -0.87(-4.64%) |
Apr 05, 2022 | 19.70 | 20.19 | 18.46 | 18.66 | 180,594 | -1.22(-6.12%) |
Apr 04, 2022 | 18.63 | 20.13 | 18.35 | 19.87 | 300,865 | +1.47(+7.98%) |
Apr 01, 2022 | 18.91 | 19.11 | 18.06 | 18.40 | 335,550 | -0.27(-1.46%) |
Mar 31, 2022 | 20.64 | 20.64 | 18.54 | 18.68 | 569,235 | -1.79(-8.75%) |
Mar 30, 2022 | 22.68 | 22.74 | 20.19 | 20.47 | 451,645 | -3.00(-12.77%) |
Mar 29, 2022 | 21.67 | 23.86 | 21.67 | 23.46 | 415,804 | +2.48(+11.82%) |
Mar 28, 2022 | 20.32 | 20.98 | 19.45 | 20.98 | 110,039 | +0.66(+3.25%) |
Mar 25, 2022 | 21.33 | 21.41 | 19.88 | 20.32 | 150,985 | -0.94(-4.44%) |
Mar 24, 2022 | 21.01 | 21.26 | 19.97 | 21.26 | 137,362 | +0.67(+3.26%) |
Mar 23, 2022 | 21.52 | 21.89 | 20.50 | 20.59 | 133,773 | -1.36(-6.20%) |
Mar 22, 2022 | 20.97 | 22.13 | 20.97 | 21.95 | 154,147 | +1.33(+6.46%) |
Mar 21, 2022 | 22.06 | 22.38 | 20.09 | 20.62 | 144,160 | -1.38(-6.28%) |
Mar 18, 2022 | 20.87 | 22.11 | 20.73 | 22.00 | 168,938 | +0.75(+3.52%) |
Mar 17, 2022 | 19.96 | 21.36 | 19.65 | 21.25 | 227,079 | +0.90(+4.45%) |
Mar 16, 2022 | 18.73 | 20.48 | 18.56 | 20.35 | 404,682 | +2.15(+11.81%) |
Mar 15, 2022 | 16.91 | 18.31 | 16.91 | 18.20 | 144,347 | +1.43(+8.53%) |
Mar 14, 2022 | 17.50 | 18.06 | 16.52 | 16.77 | 159,982 | -0.56(-3.25%) |
Mar 11, 2022 | 19.10 | 19.35 | 17.29 | 17.33 | 287,336 | -1.50(-7.95%) |
Mar 10, 2022 | 18.08 | 18.89 | 18.83 | 175,329 | +0.00(+0.00%) | |
Mar 09, 2022 | 18.81 | 19.50 | 18.68 | 18.83 | 191,233 | +1.03(+5.79%) |
Mar 08, 2022 | 16.73 | 19.45 | 16.59 | 17.80 | 301,698 | +1.07(+6.40%) |
Mar 07, 2022 | 19.10 | 19.63 | 16.63 | 16.73 | 261,840 | -2.47(-12.87%) |
Mar 04, 2022 | 19.87 | 20.10 | 18.42 | 19.20 | 187,486 | -1.25(-6.13%) |
Mar 03, 2022 | 21.58 | 21.58 | 19.63 | 20.46 | 177,699 | -0.77(-3.62%) |
Mar 02, 2022 | 19.47 | 21.64 | 19.26 | 21.22 | 314,883 | +2.07(+10.82%) |
Mar 01, 2022 | 20.63 | 21.06 | 18.70 | 19.15 | 219,520 | -1.57(-7.56%) |
Feb 28, 2022 | 19.86 | 21.15 | 19.74 | 20.72 | 296,472 | -0.10(-0.47%) |
Feb 25, 2022 | 19.90 | 20.82 | 19.20 | 20.82 | 294,239 | +1.03(+5.21%) |
Feb 24, 2022 | 15.57 | 19.88 | 15.39 | 19.78 | 484,759 | +2.07(+11.70%) |
Feb 23, 2022 | 19.63 | 19.66 | 17.58 | 17.71 | 372,887 | -1.37(-7.19%) |
Feb 22, 2022 | 21.16 | 21.76 | 18.77 | 19.08 | 358,137 | -2.47(-11.46%) |
Feb 18, 2022 | 21.56 | 0 | -0.56(-2.55%) | |||
Feb 17, 2022 | 23.55 | 24.00 | 21.84 | 22.12 | 203,558 | -1.86(-7.75%) |
Feb 16, 2022 | 24.50 | 24.67 | 23.20 | 23.98 | 277,032 | -0.88(-3.52%) |
Feb 15, 2022 | 23.67 | 24.97 | 23.54 | 24.85 | 264,304 | +2.26(+9.99%) |
Feb 14, 2022 | 22.96 | 23.57 | 22.09 | 22.60 | 180,992 | -0.39(-1.69%) |
Feb 11, 2022 | 24.53 | 25.00 | 22.60 | 22.98 | 256,260 | -1.46(-5.97%) |
Feb 10, 2022 | 24.76 | 26.80 | 23.99 | 24.44 | 423,011 | -1.69(-6.48%) |
Feb 09, 2022 | 25.33 | 26.19 | 25.19 | 26.14 | 443,094 | +1.54(+6.25%) |
Feb 08, 2022 | 22.61 | 24.91 | 22.61 | 24.60 | 307,749 | +1.93(+8.49%) |
Feb 07, 2022 | 22.56 | 23.59 | 21.94 | 22.67 | 199,288 | +0.32(+1.44%) |
Feb 04, 2022 | 22.44 | 22.91 | 20.53 | 22.35 | 477,654 | +0.13(+0.57%) |
Feb 03, 2022 | 23.33 | 21.96 | 22.23 | 371,590 | -1.95(-8.05%) | |
Feb 02, 2022 | 26.59 | 26.63 | 23.38 | 24.17 | 296,059 | -2.18(-8.27%) |
Feb 01, 2022 | 25.54 | 26.46 | 24.18 | 26.35 | 298,244 | +1.01(+3.99%) |
Jan 31, 2022 | 22.45 | 25.34 | 25.34 | 335,896 | +2.62(+11.52%) | |
Jan 28, 2022 | 21.85 | 22.72 | 20.19 | 22.72 | 292,954 | +0.61(+2.77%) |
Jan 27, 2022 | 23.42 | 24.42 | 21.78 | 22.11 | 348,009 | -0.59(-2.61%) |
Jan 26, 2022 | 25.79 | 25.98 | 22.34 | 22.70 | 332,269 | -1.89(-7.67%) |
Jan 25, 2022 | 24.35 | 25.54 | 23.29 | 24.59 | 254,628 | -1.22(-4.71%) |
Jan 24, 2022 | 20.89 | 26.04 | 20.44 | 25.81 | 715,458 | +3.86(+17.60%) |
Jan 21, 2022 | 22.43 | 23.54 | 21.17 | 21.94 | 392,477 | -1.00(-4.37%) |
Jan 20, 2022 | 26.05 | 27.39 | 22.70 | 22.95 | 332,372 | -2.63(-10.27%) |
Jan 19, 2022 | 26.35 | 27.14 | 25.45 | 25.57 | 227,065 | -0.54(-2.05%) |
Jan 18, 2022 | 27.14 | 27.28 | 25.76 | 26.11 | 404,480 | -1.84(-6.58%) |
Jan 14, 2022 | 27.95 | 0 | -1.84(-6.17%) | |||
Jan 13, 2022 | 30.98 | 31.55 | 29.50 | 29.78 | 209,327 | -0.67(-2.20%) |
Jan 12, 2022 | 32.05 | 32.67 | 29.71 | 30.46 | 306,029 | -1.23(-3.87%) |
Jan 11, 2022 | 30.04 | 31.82 | 29.51 | 31.68 | 355,919 | +1.53(+5.06%) |
Jan 10, 2022 | 30.72 | 30.83 | 27.17 | 30.15 | 618,095 | -1.62(-5.11%) |
Jan 07, 2022 | 32.94 | 33.87 | 31.39 | 31.78 | 215,871 | -1.20(-3.63%) |
Jan 06, 2022 | 32.88 | 33.81 | 31.01 | 32.97 | 310,495 | +0.61(+1.89%) |
Jan 05, 2022 | 35.97 | 36.52 | 32.29 | 32.36 | 272,748 | -3.70(-10.25%) |
Jan 04, 2022 | 36.96 | 37.64 | 35.12 | 36.06 | 381,667 | -0.79(-2.14%) |
Jan 03, 2022 | 36.18 | 38.58 | 36.18 | 36.85 | 385,887 | +1.41(+3.98%) |
Dec 31, 2021 | 35.95 | 36.57 | 35.02 | 35.44 | 322,647 | -0.65(-1.81%) |
Dec 30, 2021 | 35.06 | 37.16 | 34.95 | 36.09 | 443,440 | +1.09(+3.11%) |
Dec 29, 2021 | 34.56 | 35.32 | 33.93 | 35.00 | 250,342 | +0.75(+2.19%) |
Dec 28, 2021 | 34.84 | 35.88 | 34.20 | 34.25 | 277,339 | -0.50(-1.43%) |
Dec 27, 2021 | 33.78 | 34.94 | 33.34 | 34.74 | 247,809 | +1.08(+3.21%) |
Dec 23, 2021 | 33.30 | 34.02 | 32.25 | 33.67 | 235,943 | +0.80(+2.43%) |
Dec 22, 2021 | 32.51 | 32.87 | 31.98 | 32.87 | 194,714 | +0.16(+0.48%) |
Dec 21, 2021 | 30.88 | 32.71 | 30.59 | 32.71 | 309,388 | +2.88(+9.67%) |
Dec 20, 2021 | 30.53 | 30.54 | 28.04 | 29.83 | 392,406 | -2.22(-6.93%) |
Dec 17, 2021 | 31.05 | 32.39 | 29.88 | 32.05 | 195,631 | +0.53(+1.69%) |
Dec 16, 2021 | 35.34 | 35.57 | 31.01 | 31.52 | 277,063 | -2.99(-8.66%) |
Dec 15, 2021 | 33.46 | 34.89 | 31.17 | 34.50 | 333,005 | +0.79(+2.33%) |
Dec 14, 2021 | 32.85 | 34.79 | 32.46 | 33.72 | 164,914 | -0.03(-0.09%) |
Dec 13, 2021 | 36.98 | 37.00 | 32.85 | 33.75 | 487,383 | -3.44(-9.26%) |
Dec 10, 2021 | 38.35 | 38.35 | 35.56 | 37.19 | 179,121 | -0.18(-0.49%) |
Dec 09, 2021 | 38.87 | 39.65 | 37.24 | 37.38 | 278,598 | -1.93(-4.91%) |
Dec 08, 2021 | 40.50 | 40.55 | 39.04 | 39.31 | 221,270 | -0.73(-1.82%) |
Dec 07, 2021 | 39.40 | 41.42 | 39.30 | 40.04 | 373,661 | +2.39(+6.34%) |
Dec 06, 2021 | 36.47 | 38.66 | 35.43 | 37.65 | 425,268 | +2.05(+5.75%) |
Dec 03, 2021 | 37.89 | 38.22 | 34.39 | 35.60 | 345,884 | -2.19(-5.80%) |
Dec 02, 2021 | 36.27 | 38.04 | 35.46 | 37.79 | 256,793 | +2.14(+6.02%) |
Dec 01, 2021 | 41.63 | 42.54 | 35.62 | 35.65 | 521,726 | -3.93(-9.93%) |
Nov 30, 2021 | 42.17 | 42.31 | 38.16 | 39.58 | 545,422 | -3.59(-8.32%) |
Nov 29, 2021 | 46.31 | 46.31 | 42.01 | 43.17 | 309,699 | -0.90(-2.05%) |
Nov 26, 2021 | 43.88 | 44.83 | 42.12 | 44.07 | 364,067 | -3.21(-6.79%) |
Nov 24, 2021 | 47.21 | 47.70 | 45.60 | 47.28 | 315,767 | -2.12(-4.28%) |
Nov 23, 2021 | 50.00 | 50.85 | 46.59 | 49.40 | 340,712 | -2.27(-4.39%) |
Nov 22, 2021 | 51.12 | 52.48 | 48.86 | 51.67 | 540,419 | +2.12(+4.29%) |
Nov 19, 2021 | 52.73 | 52.98 | 49.31 | 49.54 | 423,745 | -4.07(-7.58%) |
Nov 18, 2021 | 53.17 | 53.63 | 51.28 | 53.61 | 316,248 | +2.91(+5.74%) |
Nov 17, 2021 | 54.75 | 54.75 | 50.66 | 50.70 | 449,313 | -3.83(-7.03%) |
Nov 16, 2021 | 53.18 | 54.63 | 51.67 | 54.53 | 294,454 | +1.82(+3.46%) |
Nov 15, 2021 | 53.33 | 53.79 | 51.91 | 52.71 | 298,937 | +0.61(+1.17%) |
Nov 12, 2021 | 51.93 | 52.44 | 51.09 | 52.10 | 154,609 | +1.29(+2.54%) |
Nov 11, 2021 | 49.89 | 51.41 | 49.10 | 50.81 | 145,913 | +1.84(+3.77%) |
Nov 10, 2021 | 50.93 | 48.96 | 209,751 | -3.09(-5.93%) | ||
Nov 09, 2021 | 50.85 | 52.66 | 50.31 | 52.05 | 161,112 | +1.28(+2.52%) |
Nov 08, 2021 | 51.67 | 52.00 | 50.31 | 50.77 | 223,407 | -0.27(-0.53%) |
Nov 05, 2021 | 51.06 | 52.39 | 50.09 | 51.04 | 282,972 | +1.54(+3.12%) |
Nov 04, 2021 | 49.75 | 51.03 | 48.80 | 49.50 | 218,686 | +0.01(+0.02%) |
Nov 03, 2021 | 44.13 | 49.86 | 44.13 | 49.49 | 585,539 | +5.14(+11.60%) |
Nov 02, 2021 | 43.24 | 44.51 | 42.45 | 44.34 | 224,964 | +0.80(+1.83%) |
Nov 01, 2021 | 40.97 | 43.74 | 42.45 | 43.55 | 424,644 | +2.74(+6.70%) |
Oct 29, 2021 | 39.56 | 40.81 | 39.39 | 40.81 | 171,036 | +0.89(+2.24%) |
Oct 28, 2021 | 38.42 | 40.19 | 38.35 | 39.92 | 170,304 | +2.05(+5.41%) |
Oct 27, 2021 | 40.93 | 40.93 | 37.79 | 37.87 | 272,470 | -2.76(-6.78%) |
Oct 26, 2021 | 43.42 | 40.57 | 40.63 | 237,045 | -2.53(-5.87%) | |
Oct 25, 2021 | 41.55 | 43.47 | 41.30 | 43.16 | 211,445 | +2.01(+4.88%) |
Oct 22, 2021 | 41.64 | 42.06 | 40.64 | 41.15 | 208,982 | -0.68(-1.63%) |
Oct 21, 2021 | 39.88 | 42.09 | 39.88 | 41.83 | 262,758 | +2.12(+5.35%) |
Oct 20, 2021 | 39.45 | 41.09 | 39.44 | 39.71 | 215,439 | +0.46(+1.18%) |
Oct 19, 2021 | 40.07 | 40.16 | 38.66 | 39.25 | 187,927 | -0.59(-1.48%) |
Oct 18, 2021 | 37.43 | 39.93 | 37.36 | 39.84 | 356,552 | +1.99(+5.27%) |
Oct 15, 2021 | 39.20 | 39.68 | 37.77 | 37.84 | 306,986 | +0.09(+0.23%) |
Oct 14, 2021 | 36.87 | 38.21 | 36.57 | 37.76 | 325,243 | +1.53(+4.22%) |
Oct 13, 2021 | 35.86 | 36.39 | 34.96 | 36.23 | 170,572 | +0.66(+1.86%) |
Oct 12, 2021 | 35.30 | 35.94 | 34.56 | 35.57 | 189,154 | +0.88(+2.52%) |
Oct 11, 2021 | 36.56 | 37.20 | 34.66 | 34.69 | 417,316 | -2.15(-5.84%) |
Oct 08, 2021 | 38.03 | 38.32 | 36.79 | 36.84 | 182,913 | -0.91(-2.40%) |
Oct 07, 2021 | 36.65 | 38.67 | 36.65 | 37.75 | 378,215 | +2.24(+6.31%) |
Oct 06, 2021 | 35.49 | 36.07 | 34.49 | 35.51 | 315,117 | -0.71(-1.96%) |
Oct 05, 2021 | 36.73 | 37.80 | 35.95 | 36.22 | 221,427 | -0.18(-0.51%) |
Oct 04, 2021 | 37.20 | 37.29 | 35.56 | 36.40 | 249,752 | -0.99(-2.64%) |
Oct 01, 2021 | 37.27 | 38.12 | 35.09 | 37.39 | 616,214 | +0.95(+2.62%) |
Sep 30, 2021 | 41.43 | 41.43 | 36.28 | 36.43 | 1,366,029 | -5.81(-13.76%) |
Sep 29, 2021 | 42.99 | 44.03 | 42.17 | 42.25 | 144,138 | -0.08(-0.18%) |
Sep 28, 2021 | 43.74 | 44.88 | 42.26 | 42.32 | 335,822 | -2.43(-5.44%) |
Sep 27, 2021 | 42.50 | 45.22 | 42.50 | 44.76 | 473,333 | +2.17(+5.09%) |
Sep 24, 2021 | 41.96 | 43.08 | 41.14 | 42.59 | 130,410 | -0.49(-1.14%) |
Sep 23, 2021 | 42.38 | 44.16 | 42.19 | 43.08 | 371,980 | +1.42(+3.41%) |
Sep 22, 2021 | 40.25 | 42.62 | 40.21 | 41.66 | 212,399 | +2.25(+5.71%) |
Sep 21, 2021 | 40.52 | 41.05 | 38.50 | 39.40 | 165,945 | -0.06(-0.16%) |
Sep 20, 2021 | 39.10 | 40.48 | 37.84 | 39.47 | 399,883 | -2.25(-5.38%) |
Sep 17, 2021 | 41.56 | 42.60 | 41.35 | 41.71 | 159,148 | +0.23(+0.55%) |
Sep 16, 2021 | 40.37 | 41.95 | 40.00 | 41.48 | 329,303 | +1.66(+4.16%) |
Sep 15, 2021 | 38.41 | 39.94 | 37.76 | 39.83 | 164,718 | +1.67(+4.39%) |
Sep 14, 2021 | 39.92 | 39.92 | 37.71 | 38.15 | 330,932 | -1.21(-3.07%) |
Sep 13, 2021 | 40.24 | 40.27 | 38.61 | 39.36 | 274,270 | -0.35(-0.87%) |
Sep 10, 2021 | 42.03 | 42.30 | 39.68 | 39.71 | 242,569 | -2.00(-4.80%) |
Sep 09, 2021 | 40.37 | 42.40 | 39.98 | 41.71 | 214,934 | +1.25(+3.09%) |
Sep 08, 2021 | 41.82 | 41.82 | 39.52 | 40.46 | 348,611 | -1.41(-3.37%) |
Sep 07, 2021 | 43.75 | 44.07 | 41.82 | 41.87 | 197,105 | -1.72(-3.95%) |
Sep 03, 2021 | 43.83 | 43.95 | 42.99 | 43.59 | 141,680 | -0.47(-1.06%) |
Sep 02, 2021 | 44.68 | 45.36 | 43.87 | 44.06 | 117,765 | -0.80(-1.78%) |
Sep 01, 2021 | 44.36 | 45.21 | 43.81 | 44.86 | 114,704 | +0.87(+1.98%) |
Aug 31, 2021 | 44.36 | 44.50 | 42.68 | 43.99 | 123,206 | -0.52(-1.17%) |
Aug 30, 2021 | 44.75 | 45.23 | 43.79 | 44.51 | 178,271 | +0.29(+0.64%) |
Aug 27, 2021 | 43.25 | 44.72 | 42.36 | 44.23 | 292,903 | +0.89(+2.06%) |
Aug 26, 2021 | 44.51 | 44.51 | 42.43 | 43.34 | 308,084 | -2.36(-5.16%) |
Aug 25, 2021 | 45.57 | 46.38 | 45.02 | 45.69 | 165,079 | -0.05(-0.11%) |
Aug 24, 2021 | 43.70 | 46.73 | 43.70 | 45.74 | 428,389 | +2.53(+5.86%) |
Aug 23, 2021 | 42.64 | 43.59 | 42.31 | 43.21 | 182,707 | +1.40(+3.34%) |
Aug 20, 2021 | 39.98 | 42.01 | 39.98 | 41.81 | 272,585 | +2.00(+5.03%) |
Aug 19, 2021 | 38.62 | 40.93 | 38.33 | 39.81 | 285,766 | -0.01(-0.03%) |
Aug 18, 2021 | 39.93 | 41.50 | 39.47 | 39.82 | 209,291 | -0.42(-1.04%) |
Aug 17, 2021 | 42.70 | 43.13 | 39.15 | 40.24 | 506,729 | -3.84(-8.70%) |
Aug 16, 2021 | 43.30 | 44.34 | 41.98 | 44.08 | 295,778 | +0.16(+0.35%) |
Aug 13, 2021 | 45.36 | 45.51 | 43.64 | 43.92 | 519,627 | -1.56(-3.43%) |
Aug 12, 2021 | 46.50 | 47.08 | 43.95 | 45.48 | 331,818 | -0.87(-1.87%) |
Aug 11, 2021 | 46.34 | 46.36 | 44.70 | 46.35 | 412,147 | +0.40(+0.88%) |
Aug 10, 2021 | 43.04 | 46.31 | 42.96 | 45.94 | 980,048 | +2.97(+6.91%) |
Aug 09, 2021 | 42.70 | 43.61 | 41.55 | 42.97 | 202,871 | +0.00(+0.00%) |
Aug 06, 2021 | 43.76 | 44.37 | 42.14 | 42.97 | 190,870 | +0.30(+0.70%) |
Aug 05, 2021 | 41.24 | 43.08 | 41.18 | 42.67 | 224,256 | +1.46(+3.55%) |
Aug 04, 2021 | 44.24 | 44.24 | 41.17 | 41.21 | 298,159 | -3.58(-7.99%) |
Aug 03, 2021 | 43.82 | 44.92 | 42.05 | 44.79 | 186,618 | +1.33(+3.05%) |
Aug 02, 2021 | 43.91 | 45.26 | 43.46 | 43.46 | 177,596 | -0.14(-0.32%) |
Jul 30, 2021 | 43.63 | 45.66 | 43.21 | 43.61 | 112,251 | -1.04(-2.34%) |
Jul 29, 2021 | 44.11 | 45.94 | 44.11 | 44.65 | 138,603 | +1.00(+2.29%) |
Jul 28, 2021 | 43.85 | 44.98 | 42.60 | 43.65 | 193,039 | +0.10(+0.23%) |
Jul 27, 2021 | 44.61 | 44.61 | 41.66 | 43.55 | 190,576 | -1.81(-3.99%) |
Jul 26, 2021 | 44.44 | 46.23 | 44.44 | 45.36 | 120,238 | +0.67(+1.50%) |
Jul 23, 2021 | 43.77 | 44.73 | 43.09 | 44.69 | 139,484 | +1.06(+2.42%) |
Jul 22, 2021 | 44.74 | 44.74 | 42.81 | 43.63 | 203,752 | -1.43(-3.17%) |
Jul 21, 2021 | 43.49 | 45.98 | 43.49 | 45.06 | 284,967 | +2.33(+5.46%) |
Jul 20, 2021 | 39.11 | 43.22 | 38.65 | 42.73 | 351,636 | +3.97(+10.25%) |
Jul 19, 2021 | 38.26 | 39.97 | 36.65 | 38.75 | 413,770 | -1.31(-3.26%) |
Jul 16, 2021 | 43.48 | 43.48 | 39.82 | 40.06 | 259,527 | -1.86(-4.43%) |
Jul 15, 2021 | 43.36 | 43.98 | 40.68 | 41.92 | 222,849 | -1.88(-4.30%) |
Jul 14, 2021 | 46.05 | 47.05 | 43.80 | 43.80 | 160,957 | -1.67(-3.68%) |
Jul 13, 2021 | 47.35 | 47.44 | 45.35 | 45.48 | 223,606 | -2.38(-4.98%) |
Jul 12, 2021 | 47.14 | 48.09 | 45.91 | 47.86 | 244,826 | +0.23(+0.48%) |
Jul 09, 2021 | 44.22 | 47.63 | 44.22 | 47.63 | 330,767 | +4.87(+11.39%) |
Jul 08, 2021 | 40.98 | 43.76 | 39.32 | 42.76 | 425,184 | -0.77(-1.77%) |
Jul 07, 2021 | 44.73 | 45.44 | 42.32 | 43.53 | 239,215 | -1.69(-3.74%) |
Jul 06, 2021 | 47.48 | 47.48 | 43.80 | 45.22 | 305,373 | -2.37(-4.98%) |
Jul 02, 2021 | 48.90 | 48.90 | 47.02 | 47.59 | 127,844 | -0.78(-1.61%) |
Jul 01, 2021 | 47.46 | 48.82 | 47.29 | 48.37 | 231,387 | +1.26(+2.67%) |
Jun 30, 2021 | 46.04 | 47.30 | 45.62 | 47.11 | 147,317 | +1.00(+2.16%) |
Jun 29, 2021 | 47.10 | 47.30 | 46.05 | 46.11 | 172,860 | -0.46(-0.99%) |
Jun 28, 2021 | 48.18 | 48.22 | 45.46 | 46.58 | 272,508 | -1.17(-2.45%) |
Jun 25, 2021 | 47.21 | 48.90 | 47.21 | 47.74 | 415,419 | +0.96(+2.04%) |
Jun 24, 2021 | 46.21 | 47.08 | 45.60 | 46.79 | 230,480 | +1.04(+2.27%) |
Jun 23, 2021 | 44.76 | 46.33 | 44.28 | 45.75 | 254,086 | +1.26(+2.84%) |
Jun 22, 2021 | 42.35 | 44.58 | 41.59 | 44.49 | 287,657 | +2.19(+5.18%) |
Jun 21, 2021 | 39.76 | 42.50 | 39.76 | 42.30 | 188,602 | +2.62(+6.61%) |
Jun 18, 2021 | 40.91 | 41.04 | 39.27 | 39.67 | 201,670 | -2.25(-5.37%) |
Jun 17, 2021 | 42.85 | 43.74 | 40.47 | 41.93 | 344,623 | -1.37(-3.17%) |
Jun 16, 2021 | 43.07 | 43.45 | 41.38 | 43.30 | 340,810 | +0.23(+0.54%) |
Jun 15, 2021 | 45.11 | 45.11 | 41.67 | 43.07 | 282,613 | -2.02(-4.48%) |
Jun 14, 2021 | 46.40 | 46.59 | 44.56 | 45.09 | 151,419 | -0.97(-2.10%) |
Jun 11, 2021 | 44.13 | 46.06 | 44.13 | 46.06 | 177,235 | +2.17(+4.94%) |
Jun 10, 2021 | 45.48 | 46.39 | 43.43 | 43.89 | 397,034 | -1.39(-3.08%) |
Jun 09, 2021 | 46.84 | 46.84 | 45.15 | 45.28 | 148,409 | -1.15(-2.47%) |
Jun 08, 2021 | 44.34 | 46.82 | 44.25 | 46.43 | 510,017 | +2.43(+5.52%) |
Jun 07, 2021 | 42.89 | 44.08 | 42.79 | 44.00 | 172,953 | +1.21(+2.83%) |
Jun 04, 2021 | 43.41 | 43.83 | 41.72 | 42.79 | 215,784 | -0.15(-0.35%) |
Jun 03, 2021 | 43.99 | 44.09 | 42.20 | 42.94 | 326,516 | -2.29(-5.07%) |
Jun 02, 2021 | 44.36 | 45.36 | 42.32 | 45.23 | 280,144 | +1.10(+2.49%) |
Jun 01, 2021 | 43.11 | 44.40 | 42.64 | 44.13 | 162,271 | +2.00(+4.76%) |
May 28, 2021 | 44.20 | 44.20 | 41.98 | 42.13 | 193,693 | -1.42(-3.26%) |
May 27, 2021 | 42.69 | 44.05 | 41.94 | 43.54 | 198,496 | +1.20(+2.83%) |
May 26, 2021 | 39.58 | 42.60 | 39.58 | 42.34 | 334,941 | +3.30(+8.45%) |
May 25, 2021 | 39.79 | 41.01 | 38.87 | 39.04 | 248,943 | -0.43(-1.10%) |
May 24, 2021 | 39.61 | 40.05 | 38.81 | 39.48 | 277,259 | +0.47(+1.20%) |
May 21, 2021 | 39.40 | 40.15 | 38.81 | 39.01 | 185,160 | +0.16(+0.42%) |
May 20, 2021 | 39.83 | 39.83 | 37.99 | 38.85 | 264,289 | -0.55(-1.39%) |
May 19, 2021 | 40.01 | 40.01 | 37.53 | 39.39 | 543,496 | -3.23(-7.58%) |
May 18, 2021 | 44.86 | 45.05 | 42.47 | 42.62 | 318,410 | -1.15(-2.62%) |
May 17, 2021 | 42.01 | 43.86 | 41.67 | 43.77 | 257,513 | +1.49(+3.52%) |
May 14, 2021 | 38.59 | 42.44 | 38.59 | 42.28 | 377,633 | +4.70(+12.52%) |
May 13, 2021 | 37.05 | 38.99 | 35.60 | 37.58 | 438,556 | +1.79(+5.00%) |
May 12, 2021 | 41.43 | 41.43 | 35.52 | 35.79 | 400,362 | -6.28(-14.92%) |
May 11, 2021 | 40.21 | 42.31 | 38.62 | 42.07 | 391,566 | -1.26(-2.90%) |
May 10, 2021 | 45.62 | 46.81 | 43.25 | 43.32 | 364,689 | -2.16(-4.75%) |
May 07, 2021 | 44.21 | 45.90 | 44.21 | 45.49 | 177,503 | +1.38(+3.13%) |
May 06, 2021 | 43.77 | 44.42 | 42.49 | 44.11 | 172,757 | +0.33(+0.75%) |
May 05, 2021 | 44.81 | 44.95 | 43.57 | 43.78 | 204,406 | +0.16(+0.36%) |
May 04, 2021 | 44.05 | 44.05 | 41.29 | 43.62 | 297,159 | -1.13(-2.52%) |