Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.80 | 11.20 | 10.40 | 10.80 | 9,587 | +0.20(+1.89%) |
Apr 28, 2022 | 10.50 | 10.70 | 10.20 | 10.60 | 12,292 | +0.10(+0.95%) |
Apr 27, 2022 | 10.40 | 10.55 | 10.10 | 10.50 | 8,432 | +0.10(+0.96%) |
Apr 26, 2022 | 10.50 | 10.80 | 10.10 | 10.40 | 9,248 | -0.50(-4.59%) |
Apr 25, 2022 | 10.80 | 11.30 | 10.41 | 10.90 | 9,431 | -0.10(-0.91%) |
Apr 22, 2022 | 9.600 | 11.30 | 9.501 | 11.00 | 15,458 | +1.09(+10.94%) |
Apr 21, 2022 | 10.10 | 10.78 | 9.500 | 9.915 | 7,208 | -0.49(-4.66%) |
Apr 20, 2022 | 10.90 | 11.10 | 10.30 | 10.40 | 21,383 | +0.10(+0.97%) |
Apr 19, 2022 | 10.10 | 10.80 | 10.10 | 10.30 | 4,294 | -0.10(-0.96%) |
Apr 18, 2022 | 10.20 | 10.80 | 10.20 | 10.40 | 3,288 | +0.10(+0.97%) |
Apr 14, 2022 | 10.60 | 10.80 | 10.09 | 10.30 | 4,335 | -0.18(-1.74%) |
Apr 13, 2022 | 10.00 | 10.60 | 9.606 | 10.48 | 10,166 | +0.08(+0.79%) |
Apr 12, 2022 | 10.70 | 11.00 | 10.10 | 10.40 | 6,220 | -0.40(-3.70%) |
Apr 11, 2022 | 11.40 | 11.50 | 10.70 | 10.80 | 6,487 | -0.60(-5.26%) |
Apr 08, 2022 | 10.90 | 11.50 | 10.80 | 11.40 | 3,703 | +0.60(+5.56%) |
Apr 07, 2022 | 11.00 | 11.20 | 10.60 | 10.80 | 3,812 | -0.10(-0.90%) |
Apr 06, 2022 | 11.00 | 11.26 | 10.68 | 10.90 | 5,693 | -0.50(-4.40%) |
Apr 05, 2022 | 11.50 | 11.70 | 10.80 | 11.40 | 8,442 | +0.20(+1.79%) |
Apr 04, 2022 | 11.20 | 11.70 | 10.90 | 11.20 | 6,155 | +0.30(+2.75%) |
Apr 01, 2022 | 10.90 | 11.70 | 10.01 | 10.90 | 31,376 | -0.30(-2.68%) |
Mar 31, 2022 | 11.20 | 11.50 | 11.00 | 11.20 | 6,151 | +0.40(+3.70%) |
Mar 30, 2022 | 11.00 | 11.90 | 10.70 | 10.80 | 11,036 | -0.20(-1.82%) |
Mar 29, 2022 | 11.20 | 11.70 | 10.70 | 11.00 | 6,754 | -0.10(-0.90%) |
Mar 28, 2022 | 11.40 | 12.00 | 10.74 | 11.10 | 14,551 | -0.50(-4.31%) |
Mar 25, 2022 | 11.80 | 12.00 | 11.40 | 11.60 | 6,087 | +0.20(+1.75%) |
Mar 24, 2022 | 11.80 | 12.00 | 11.30 | 11.40 | 7,147 | -0.70(-5.79%) |
Mar 23, 2022 | 11.80 | 12.30 | 11.70 | 12.10 | 21,121 | +0.40(+3.42%) |
Mar 22, 2022 | 11.00 | 11.80 | 11.00 | 11.70 | 9,272 | +0.10(+0.86%) |
Mar 21, 2022 | 10.30 | 11.80 | 10.30 | 11.60 | 27,769 | +1.30(+12.62%) |
Mar 18, 2022 | 10.60 | 11.00 | 10.20 | 10.30 | 14,284 | -0.23(-2.23%) |
Mar 17, 2022 | 9.800 | 11.00 | 9.330 | 10.54 | 37,693 | +0.13(+1.29%) |
Mar 16, 2022 | 7.099 | 11.00 | 7.099 | 10.40 | 96,188 | +3.60(+52.96%) |
Mar 15, 2022 | 6.300 | 7.000 | 5.800 | 6.800 | 10,728 | +0.35(+5.44%) |
Mar 14, 2022 | 6.577 | 6.758 | 6.300 | 6.449 | 4,004 | -0.05(-0.77%) |
Mar 11, 2022 | 6.711 | 6.760 | 6.360 | 6.499 | 6,022 | -0.26(-3.86%) |
Mar 10, 2022 | 6.800 | 6.800 | 6.350 | 6.760 | 8,537 | +0.09(+1.38%) |
Mar 09, 2022 | 6.600 | 6.999 | 6.305 | 6.668 | 6,096 | +0.27(+4.19%) |
Mar 08, 2022 | 6.010 | 6.699 | 6.010 | 6.400 | 10,483 | +0.12(+1.94%) |
Mar 07, 2022 | 6.150 | 6.400 | 5.800 | 6.278 | 7,505 | +0.18(+2.92%) |
Mar 04, 2022 | 6.300 | 6.450 | 5.901 | 6.100 | 2,345 | +0.08(+1.26%) |
Mar 03, 2022 | 6.400 | 6.480 | 5.940 | 6.024 | 5,401 | -0.42(-6.45%) |
Mar 02, 2022 | 6.500 | 6.599 | 6.201 | 6.439 | 6,674 | -0.26(-3.82%) |
Mar 01, 2022 | 6.700 | 6.800 | 6.100 | 6.695 | 5,372 | -0.00(-0.07%) |
Feb 28, 2022 | 6.749 | 6.899 | 6.597 | 6.700 | 4,181 | -0.20(-2.90%) |
Feb 25, 2022 | 7.000 | 6.998 | 6.510 | 6.900 | 3,851 | -0.29(-3.99%) |
Feb 24, 2022 | 6.100 | 7.190 | 5.727 | 7.187 | 16,696 | +0.59(+8.89%) |
Feb 23, 2022 | 7.450 | 7.450 | 6.600 | 6.600 | 3,472 | -0.53(-7.43%) |
Feb 22, 2022 | 7.050 | 7.351 | 6.900 | 7.130 | 4,579 | -0.17(-2.36%) |
Feb 18, 2022 | 7.302 | 0 | +0.12(+1.67%) | |||
Feb 17, 2022 | 7.600 | 7.600 | 6.500 | 7.182 | 3,124 | -0.37(-4.90%) |
Feb 16, 2022 | 7.520 | 7.699 | 6.925 | 7.552 | 6,985 | +0.39(+5.45%) |
Feb 15, 2022 | 7.000 | 7.442 | 6.800 | 7.162 | 8,592 | +0.51(+7.65%) |
Feb 14, 2022 | 7.142 | 7.149 | 6.600 | 6.653 | 2,538 | -0.25(-3.58%) |
Feb 11, 2022 | 7.100 | 7.200 | 6.799 | 6.900 | 4,451 | +0.00(+0.00%) |
Feb 10, 2022 | 6.800 | 7.200 | 6.700 | 6.900 | 4,280 | +0.20(+2.95%) |
Feb 09, 2022 | 6.760 | 6.800 | 6.300 | 6.702 | 2,126 | +0.20(+3.11%) |
Feb 08, 2022 | 6.700 | 6.960 | 6.300 | 6.500 | 4,986 | +0.10(+1.50%) |
Feb 07, 2022 | 6.500 | 7.000 | 6.401 | 6.404 | 5,003 | -0.35(-5.15%) |
Feb 04, 2022 | 6.700 | 7.069 | 6.700 | 6.752 | 4,470 | +0.04(+0.52%) |
Feb 03, 2022 | 7.480 | 6.310 | 6.717 | 10,248 | -0.78(-10.44%) | |
Feb 02, 2022 | 7.300 | 7.599 | 6.900 | 7.500 | 10,939 | +0.30(+4.18%) |
Feb 01, 2022 | 7.500 | 8.044 | 6.600 | 7.199 | 19,496 | -0.03(-0.40%) |
Jan 31, 2022 | 6.400 | 8.300 | 7.228 | 25,072 | +0.85(+13.29%) | |
Jan 28, 2022 | 5.800 | 6.399 | 5.791 | 6.380 | 7,874 | +0.55(+9.43%) |
Jan 27, 2022 | 6.000 | 6.249 | 5.500 | 5.830 | 7,001 | -0.37(-5.92%) |
Jan 26, 2022 | 6.003 | 6.397 | 5.806 | 6.197 | 7,957 | +0.10(+1.66%) |
Jan 25, 2022 | 6.050 | 6.200 | 5.801 | 6.096 | 4,883 | -0.10(-1.68%) |
Jan 24, 2022 | 5.800 | 6.299 | 5.450 | 6.200 | 27,845 | +0.25(+4.29%) |
Jan 21, 2022 | 6.319 | 6.319 | 5.800 | 5.945 | 7,742 | -0.35(-5.63%) |
Jan 20, 2022 | 6.219 | 6.319 | 6.051 | 6.300 | 14,919 | +0.26(+4.39%) |
Jan 19, 2022 | 6.190 | 6.219 | 5.981 | 6.035 | 4,910 | +0.13(+2.29%) |
Jan 18, 2022 | 5.800 | 6.199 | 5.800 | 5.900 | 12,290 | -0.10(-1.70%) |
Jan 14, 2022 | 6.002 | 0 | -0.09(-1.43%) | |||
Jan 13, 2022 | 6.621 | 6.920 | 5.700 | 6.089 | 23,741 | -0.51(-7.74%) |
Jan 12, 2022 | 6.500 | 7.042 | 6.200 | 6.600 | 23,374 | -0.20(-2.96%) |
Jan 11, 2022 | 6.810 | 7.428 | 6.539 | 6.801 | 23,221 | -0.10(-1.39%) |
Jan 10, 2022 | 7.600 | 7.800 | 6.700 | 6.897 | 79,964 | -0.70(-9.25%) |
Jan 07, 2022 | 6.000 | 7.627 | 5.900 | 7.600 | 88,605 | +1.54(+25.39%) |
Jan 06, 2022 | 5.977 | 6.400 | 5.801 | 6.061 | 16,039 | -0.04(-0.64%) |
Jan 05, 2022 | 6.400 | 6.627 | 6.000 | 6.100 | 10,473 | -0.30(-4.69%) |
Jan 04, 2022 | 6.400 | 6.693 | 6.233 | 6.400 | 16,776 | +0.00(+0.00%) |
Jan 03, 2022 | 6.800 | 6.800 | 6.300 | 6.400 | 12,676 | +0.10(+1.59%) |
Dec 31, 2021 | 5.900 | 6.833 | 5.507 | 6.300 | 34,691 | +0.50(+8.62%) |
Dec 30, 2021 | 5.700 | 5.821 | 5.500 | 5.800 | 29,495 | +0.35(+6.40%) |
Dec 29, 2021 | 6.000 | 6.000 | 5.401 | 5.451 | 24,028 | -0.49(-8.23%) |
Dec 28, 2021 | 6.163 | 6.200 | 5.910 | 5.940 | 19,424 | -0.22(-3.62%) |
Dec 27, 2021 | 6.500 | 6.700 | 6.002 | 6.163 | 21,090 | -0.34(-5.18%) |
Dec 23, 2021 | 6.700 | 6.700 | 6.312 | 6.500 | 16,730 | -0.20(-3.01%) |
Dec 22, 2021 | 6.700 | 6.720 | 6.602 | 6.702 | 11,768 | -0.00(-0.06%) |
Dec 21, 2021 | 6.700 | 7.298 | 6.700 | 6.706 | 9,768 | -0.10(-1.41%) |
Dec 20, 2021 | 7.630 | 7.875 | 6.711 | 6.802 | 15,432 | -0.75(-9.92%) |
Dec 17, 2021 | 7.734 | 7.950 | 7.501 | 7.551 | 8,777 | -0.42(-5.30%) |
Dec 16, 2021 | 8.150 | 8.196 | 7.700 | 7.974 | 7,027 | -0.22(-2.64%) |
Dec 15, 2021 | 8.000 | 8.200 | 7.700 | 8.190 | 7,550 | +0.09(+1.11%) |
Dec 14, 2021 | 8.700 | 8.700 | 8.000 | 8.100 | 9,390 | -0.54(-6.24%) |
Dec 13, 2021 | 8.800 | 8.899 | 8.500 | 8.639 | 3,492 | +0.02(+0.19%) |
Dec 10, 2021 | 8.600 | 8.990 | 8.600 | 8.623 | 4,152 | -0.18(-1.99%) |
Dec 09, 2021 | 8.700 | 8.950 | 8.600 | 8.798 | 5,225 | +0.17(+1.92%) |
Dec 08, 2021 | 8.900 | 8.900 | 8.513 | 8.632 | 6,397 | -0.17(-1.91%) |
Dec 07, 2021 | 8.100 | 9.000 | 8.100 | 8.800 | 6,245 | +0.60(+7.32%) |
Dec 06, 2021 | 7.856 | 8.300 | 7.856 | 8.200 | 16,288 | -0.13(-1.55%) |
Dec 03, 2021 | 8.600 | 8.800 | 8.000 | 8.329 | 11,144 | -0.23(-2.74%) |
Dec 02, 2021 | 8.600 | 8.999 | 8.400 | 8.564 | 6,860 | +0.14(+1.67%) |
Dec 01, 2021 | 8.600 | 9.200 | 8.247 | 8.423 | 10,142 | -0.38(-4.36%) |
Nov 30, 2021 | 9.000 | 9.299 | 8.600 | 8.807 | 7,685 | -0.00(-0.02%) |
Nov 29, 2021 | 9.000 | 9.399 | 8.600 | 8.809 | 14,586 | +0.31(+3.64%) |
Nov 26, 2021 | 8.100 | 8.500 | 8.100 | 8.500 | 10,969 | +0.25(+3.01%) |
Nov 24, 2021 | 7.900 | 8.300 | 7.896 | 8.252 | 13,310 | +0.28(+3.50%) |
Nov 23, 2021 | 8.800 | 8.800 | 7.900 | 7.973 | 40,284 | -0.13(-1.57%) |
Nov 22, 2021 | 9.200 | 9.200 | 7.640 | 8.100 | 43,627 | -1.05(-11.46%) |
Nov 19, 2021 | 10.10 | 10.37 | 8.924 | 9.148 | 27,688 | -1.05(-10.31%) |
Nov 18, 2021 | 10.40 | 10.20 | 10.10 | 10.20 | 17,640 | -0.30(-2.86%) |
Nov 17, 2021 | 10.80 | 10.80 | 10.40 | 10.50 | 8,329 | -0.10(-0.94%) |
Nov 16, 2021 | 10.50 | 10.60 | 10.50 | 10.60 | 5,672 | +0.10(+0.95%) |
Nov 15, 2021 | 10.60 | 10.83 | 10.50 | 10.50 | 10,049 | -0.30(-2.78%) |
Nov 12, 2021 | 10.80 | 10.90 | 10.70 | 10.80 | 4,668 | +0.10(+0.93%) |
Nov 11, 2021 | 10.70 | 11.10 | 10.60 | 10.70 | 26,216 | +0.00(+0.00%) |
Nov 10, 2021 | 10.90 | 10.70 | 19,323 | -0.20(-1.83%) | ||
Nov 09, 2021 | 11.20 | 11.40 | 10.80 | 10.90 | 25,121 | -0.20(-1.80%) |
Nov 08, 2021 | 11.30 | 11.39 | 11.10 | 11.10 | 8,190 | -0.20(-1.77%) |
Nov 05, 2021 | 11.60 | 11.60 | 11.20 | 11.30 | 7,034 | +0.10(+0.89%) |
Nov 04, 2021 | 11.40 | 11.50 | 11.20 | 11.20 | 4,971 | -0.10(-0.88%) |
Nov 03, 2021 | 11.50 | 11.70 | 11.20 | 11.30 | 10,957 | +0.00(+0.00%) |
Nov 02, 2021 | 11.70 | 11.90 | 11.20 | 11.30 | 10,249 | -0.40(-3.42%) |
Nov 01, 2021 | 11.60 | 12.00 | 11.50 | 11.70 | 15,488 | +0.20(+1.74%) |
Oct 29, 2021 | 11.70 | 12.10 | 11.20 | 11.50 | 8,559 | -0.20(-1.71%) |
Oct 28, 2021 | 11.50 | 11.91 | 11.40 | 11.70 | 16,898 | -0.30(-2.50%) |
Oct 27, 2021 | 11.40 | 13.00 | 11.40 | 12.00 | 71,886 | +0.60(+5.26%) |
Oct 26, 2021 | 11.20 | 11.40 | 36,814 | +0.20(+1.79%) | ||
Oct 25, 2021 | 11.10 | 11.40 | 11.00 | 11.20 | 15,902 | +0.10(+0.90%) |
Oct 22, 2021 | 11.10 | 11.30 | 11.10 | 11.10 | 16,238 | +0.00(+0.00%) |
Oct 21, 2021 | 11.20 | 11.40 | 11.00 | 11.10 | 16,636 | -0.20(-1.77%) |
Oct 20, 2021 | 11.60 | 11.90 | 11.10 | 11.30 | 15,202 | -0.20(-1.74%) |
Oct 19, 2021 | 11.80 | 11.80 | 11.00 | 11.50 | 28,441 | -0.20(-1.71%) |
Oct 18, 2021 | 11.30 | 11.90 | 11.00 | 11.70 | 29,192 | +0.20(+1.74%) |
Oct 15, 2021 | 12.70 | 12.80 | 11.20 | 11.50 | 86,276 | -0.30(-2.54%) |
Oct 14, 2021 | 11.10 | 13.00 | 11.10 | 11.80 | 113,849 | +0.80(+7.27%) |
Oct 13, 2021 | 10.80 | 11.18 | 10.10 | 11.00 | 93,492 | -0.20(-1.79%) |
Oct 12, 2021 | 16.50 | 16.55 | 10.80 | 11.20 | 264,206 | -5.60(-33.33%) |
Oct 11, 2021 | 17.30 | 17.47 | 16.50 | 16.80 | 7,636 | -0.20(-1.18%) |
Oct 08, 2021 | 17.10 | 17.40 | 16.50 | 17.00 | 6,657 | -0.40(-2.30%) |
Oct 07, 2021 | 17.10 | 17.60 | 17.00 | 17.40 | 7,198 | +0.50(+2.96%) |
Oct 06, 2021 | 16.70 | 17.20 | 16.64 | 16.90 | 7,821 | -0.20(-1.17%) |
Oct 05, 2021 | 17.20 | 17.24 | 17.00 | 17.10 | 5,037 | -0.20(-1.16%) |
Oct 04, 2021 | 17.40 | 17.60 | 16.70 | 17.30 | 8,194 | -0.40(-2.26%) |
Oct 01, 2021 | 17.90 | 17.90 | 17.20 | 17.70 | 8,284 | +0.20(+1.14%) |
Sep 30, 2021 | 16.80 | 17.70 | 16.60 | 17.50 | 9,868 | +0.90(+5.42%) |
Sep 29, 2021 | 16.50 | 16.80 | 16.50 | 16.60 | 3,730 | +0.10(+0.61%) |
Sep 28, 2021 | 17.20 | 17.20 | 16.30 | 16.50 | 7,916 | -0.50(-2.94%) |
Sep 27, 2021 | 16.70 | 17.70 | 16.70 | 17.00 | 5,706 | +0.20(+1.19%) |
Sep 24, 2021 | 17.80 | 18.00 | 16.70 | 16.80 | 10,856 | -0.80(-4.55%) |
Sep 23, 2021 | 18.50 | 18.50 | 17.50 | 17.60 | 7,041 | -0.70(-3.83%) |
Sep 22, 2021 | 17.90 | 18.50 | 17.72 | 18.30 | 7,463 | +0.80(+4.57%) |
Sep 21, 2021 | 16.90 | 16.90 | 16.90 | 17.50 | 5,835 | +0.90(+5.42%) |
Sep 20, 2021 | 17.90 | 17.90 | 16.22 | 16.60 | 37,175 | -1.50(-8.29%) |
Sep 17, 2021 | 18.40 | 18.94 | 18.10 | 18.10 | 8,925 | -0.40(-2.16%) |
Sep 16, 2021 | 18.50 | 19.18 | 18.20 | 18.50 | 10,558 | -0.10(-0.54%) |
Sep 15, 2021 | 18.90 | 19.00 | 18.40 | 18.60 | 15,703 | -0.30(-1.59%) |
Sep 14, 2021 | 19.70 | 19.70 | 18.60 | 18.90 | 21,420 | -0.90(-4.55%) |
Sep 13, 2021 | 23.00 | 23.00 | 19.50 | 19.80 | 27,279 | -3.20(-13.91%) |
Sep 10, 2021 | 22.70 | 23.21 | 22.60 | 23.00 | 10,108 | +0.20(+0.88%) |
Sep 09, 2021 | 22.50 | 22.90 | 22.20 | 22.80 | 6,256 | +0.30(+1.33%) |
Sep 08, 2021 | 22.80 | 23.20 | 22.30 | 22.50 | 4,786 | -0.60(-2.60%) |
Sep 07, 2021 | 23.10 | 23.36 | 23.00 | 23.10 | 5,254 | -0.10(-0.43%) |
Sep 03, 2021 | 22.70 | 24.40 | 22.50 | 23.20 | 14,206 | +0.20(+0.87%) |
Sep 02, 2021 | 23.40 | 23.70 | 22.50 | 23.00 | 10,420 | -0.70(-2.95%) |
Sep 01, 2021 | 23.30 | 24.10 | 22.50 | 23.70 | 14,088 | +0.90(+3.95%) |
Aug 31, 2021 | 21.10 | 22.80 | 20.91 | 22.80 | 20,437 | +1.90(+9.09%) |
Aug 30, 2021 | 20.30 | 21.50 | 20.00 | 20.90 | 28,897 | +0.40(+1.95%) |
Aug 27, 2021 | 20.30 | 20.50 | 20.10 | 20.50 | 3,964 | +0.20(+0.99%) |
Aug 26, 2021 | 20.30 | 20.60 | 19.90 | 20.30 | 3,378 | -0.20(-0.98%) |
Aug 25, 2021 | 20.00 | 20.60 | 20.00 | 20.50 | 4,105 | -0.10(-0.49%) |
Aug 24, 2021 | 19.50 | 21.00 | 19.00 | 20.60 | 13,362 | +1.30(+6.74%) |
Aug 23, 2021 | 19.60 | 20.00 | 19.00 | 19.30 | 6,310 | -0.50(-2.53%) |
Aug 20, 2021 | 19.00 | 19.90 | 18.76 | 19.80 | 9,490 | +1.10(+5.88%) |
Aug 19, 2021 | 19.30 | 19.30 | 18.70 | 18.70 | 7,467 | -0.40(-2.09%) |
Aug 18, 2021 | 19.30 | 19.30 | 19.00 | 19.10 | 3,252 | -0.20(-1.04%) |
Aug 17, 2021 | 19.50 | 19.90 | 19.20 | 19.30 | 4,370 | -0.10(-0.52%) |
Aug 16, 2021 | 19.80 | 19.90 | 19.10 | 19.40 | 6,735 | -0.50(-2.51%) |
Aug 13, 2021 | 20.10 | 20.70 | 19.70 | 19.90 | 5,298 | -0.30(-1.49%) |
Aug 12, 2021 | 20.10 | 20.80 | 19.70 | 20.20 | 4,767 | +0.40(+2.02%) |
Aug 11, 2021 | 19.90 | 20.30 | 19.80 | 19.80 | 2,469 | +0.10(+0.51%) |
Aug 10, 2021 | 19.90 | 20.11 | 19.60 | 19.70 | 11,455 | -0.10(-0.51%) |
Aug 09, 2021 | 19.60 | 20.20 | 19.45 | 19.80 | 7,936 | +0.00(+0.00%) |
Aug 06, 2021 | 19.90 | 20.40 | 19.70 | 19.80 | 5,352 | -0.20(-1.00%) |
Aug 05, 2021 | 19.80 | 20.40 | 19.40 | 20.00 | 9,645 | +0.20(+1.01%) |
Aug 04, 2021 | 20.90 | 20.90 | 19.65 | 19.80 | 9,821 | -1.10(-5.26%) |
Aug 03, 2021 | 21.50 | 21.80 | 20.40 | 20.90 | 5,966 | +0.40(+1.95%) |
Aug 02, 2021 | 21.00 | 21.30 | 20.00 | 20.50 | 7,934 | -0.30(-1.44%) |
Jul 30, 2021 | 20.80 | 21.30 | 20.60 | 20.80 | 2,730 | -0.50(-2.35%) |
Jul 29, 2021 | 21.20 | 21.90 | 21.00 | 21.30 | 7,626 | +0.60(+2.90%) |
Jul 28, 2021 | 19.00 | 20.90 | 19.00 | 20.70 | 23,516 | +0.90(+4.55%) |
Jul 27, 2021 | 20.40 | 20.80 | 19.52 | 19.80 | 27,204 | -0.50(-2.46%) |
Jul 26, 2021 | 20.90 | 21.40 | 20.30 | 20.30 | 22,308 | -1.00(-4.69%) |
Jul 23, 2021 | 22.60 | 23.00 | 21.20 | 21.30 | 23,261 | -1.60(-6.99%) |
Jul 22, 2021 | 23.30 | 24.40 | 22.40 | 22.90 | 16,435 | -0.10(-0.43%) |
Jul 21, 2021 | 21.10 | 23.00 | 21.00 | 23.00 | 10,563 | +1.70(+7.98%) |
Jul 20, 2021 | 22.10 | 22.80 | 20.10 | 21.30 | 24,772 | -0.90(-4.05%) |
Jul 19, 2021 | 22.40 | 22.60 | 21.80 | 22.20 | 16,283 | -0.40(-1.77%) |
Jul 16, 2021 | 23.60 | 24.70 | 22.50 | 22.60 | 21,657 | -1.20(-5.04%) |
Jul 15, 2021 | 24.70 | 24.70 | 23.50 | 23.80 | 9,637 | -0.70(-2.86%) |
Jul 14, 2021 | 24.70 | 25.40 | 24.16 | 24.50 | 18,711 | -0.40(-1.61%) |
Jul 13, 2021 | 24.50 | 25.40 | 24.40 | 24.90 | 13,428 | +0.10(+0.40%) |
Jul 12, 2021 | 24.50 | 25.00 | 24.50 | 24.80 | 13,774 | -0.10(-0.40%) |
Jul 09, 2021 | 24.80 | 24.90 | 24.21 | 24.90 | 6,355 | +0.60(+2.47%) |
Jul 08, 2021 | 24.30 | 24.60 | 23.70 | 24.30 | 17,479 | -0.10(-0.41%) |
Jul 07, 2021 | 25.00 | 25.00 | 24.30 | 24.40 | 10,331 | -0.40(-1.61%) |
Jul 06, 2021 | 25.90 | 25.90 | 24.50 | 24.80 | 12,395 | -0.50(-1.98%) |
Jul 02, 2021 | 26.90 | 26.90 | 25.00 | 25.30 | 19,406 | -1.30(-4.89%) |
Jul 01, 2021 | 26.70 | 26.90 | 26.00 | 26.60 | 8,785 | +0.10(+0.38%) |
Jun 30, 2021 | 26.50 | 27.00 | 26.00 | 26.50 | 13,274 | +0.60(+2.32%) |
Jun 29, 2021 | 26.80 | 26.80 | 25.60 | 25.90 | 13,612 | -0.80(-3.00%) |
Jun 28, 2021 | 27.60 | 27.60 | 26.50 | 26.70 | 13,683 | -0.50(-1.84%) |
Jun 25, 2021 | 26.40 | 27.70 | 26.40 | 27.20 | 18,825 | +0.80(+3.03%) |
Jun 24, 2021 | 27.10 | 27.80 | 26.00 | 26.40 | 27,403 | -0.20(-0.75%) |
Jun 23, 2021 | 25.10 | 27.40 | 25.06 | 26.60 | 40,935 | +2.00(+8.13%) |
Jun 22, 2021 | 24.80 | 25.40 | 23.70 | 24.60 | 45,677 | -0.20(-0.81%) |
Jun 21, 2021 | 25.10 | 26.20 | 24.40 | 24.80 | 41,971 | -0.70(-2.75%) |
Jun 18, 2021 | 26.00 | 26.50 | 25.20 | 25.50 | 19,071 | -0.50(-1.92%) |
Jun 17, 2021 | 28.00 | 28.39 | 26.00 | 26.00 | 50,503 | -2.20(-7.80%) |
Jun 16, 2021 | 27.40 | 28.94 | 27.30 | 28.20 | 38,232 | +0.10(+0.36%) |
Jun 15, 2021 | 29.40 | 29.52 | 27.80 | 28.10 | 104,899 | -2.40(-7.87%) |
Jun 14, 2021 | 33.90 | 34.50 | 30.10 | 30.50 | 342,623 | -5.70(-15.75%) |
Jun 11, 2021 | 28.00 | 37.90 | 28.00 | 36.20 | 1,984,440 | +6.90(+23.55%) |
Jun 10, 2021 | 28.70 | 35.00 | 24.10 | 29.30 | 1,198,504 | +3.60(+14.01%) |
Jun 09, 2021 | 25.60 | 26.30 | 25.00 | 25.70 | 10,761 | +0.10(+0.39%) |
Jun 08, 2021 | 25.30 | 26.40 | 24.72 | 25.60 | 11,818 | +0.40(+1.59%) |
Jun 07, 2021 | 27.70 | 27.70 | 24.80 | 25.20 | 27,156 | -2.20(-8.03%) |
Jun 04, 2021 | 24.60 | 28.00 | 24.40 | 27.40 | 60,298 | +2.50(+10.04%) |
Jun 03, 2021 | 25.10 | 25.10 | 24.40 | 24.90 | 9,134 | +0.00(+0.00%) |
Jun 02, 2021 | 24.10 | 25.10 | 23.80 | 24.90 | 12,490 | +1.10(+4.62%) |
Jun 01, 2021 | 23.20 | 24.10 | 23.20 | 23.80 | 9,350 | +0.40(+1.71%) |
May 28, 2021 | 23.50 | 23.62 | 23.00 | 23.40 | 3,959 | -0.10(-0.43%) |
May 27, 2021 | 23.10 | 23.70 | 23.20 | 23.50 | 5,615 | +0.30(+1.29%) |
May 26, 2021 | 23.60 | 23.70 | 23.05 | 23.20 | 9,630 | -0.50(-2.11%) |
May 25, 2021 | 24.10 | 24.10 | 23.50 | 23.70 | 7,509 | -0.40(-1.66%) |
May 24, 2021 | 24.10 | 24.50 | 24.00 | 24.10 | 2,555 | -0.20(-0.82%) |
May 21, 2021 | 24.20 | 24.40 | 24.02 | 24.30 | 5,063 | -0.10(-0.41%) |
May 20, 2021 | 24.60 | 24.70 | 24.20 | 24.40 | 1,093 | +0.10(+0.41%) |
May 19, 2021 | 24.10 | 24.40 | 24.00 | 24.30 | 2,023 | -0.30(-1.22%) |
May 18, 2021 | 24.20 | 25.50 | 23.70 | 24.60 | 17,960 | +0.50(+2.07%) |
May 17, 2021 | 24.00 | 24.50 | 23.50 | 24.10 | 5,303 | +0.20(+0.84%) |
May 14, 2021 | 23.70 | 24.50 | 23.50 | 23.90 | 6,585 | +0.10(+0.42%) |
May 13, 2021 | 24.00 | 24.30 | 23.21 | 23.80 | 5,519 | +0.30(+1.28%) |
May 12, 2021 | 23.80 | 24.60 | 23.50 | 23.50 | 7,699 | -0.20(-0.84%) |
May 11, 2021 | 23.90 | 24.70 | 23.50 | 23.70 | 5,788 | -0.50(-2.07%) |
May 10, 2021 | 24.90 | 25.00 | 24.10 | 24.20 | 3,198 | -0.60(-2.42%) |
May 07, 2021 | 24.20 | 25.00 | 24.00 | 24.80 | 8,085 | +0.30(+1.22%) |
May 06, 2021 | 25.10 | 25.10 | 23.70 | 24.50 | 11,298 | -0.40(-1.61%) |
May 05, 2021 | 24.80 | 25.20 | 24.60 | 24.90 | 4,371 | -0.20(-0.80%) |
May 04, 2021 | 25.20 | 25.20 | 24.50 | 25.10 | 3,148 | +0.20(+0.80%) |