Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.67 | 10.94 | 10.16 | 10.19 | 904,098 | -0.52(-4.86%) |
Apr 28, 2022 | 10.45 | 10.77 | 10.01 | 10.71 | 1,224,566 | +0.39(+3.78%) |
Apr 27, 2022 | 10.20 | 10.65 | 10.03 | 10.32 | 950,967 | +0.03(+0.29%) |
Apr 26, 2022 | 10.47 | 10.53 | 10.06 | 10.29 | 1,654,170 | -0.25(-2.37%) |
Apr 25, 2022 | 9.830 | 10.57 | 9.780 | 10.54 | 1,210,253 | +0.67(+6.79%) |
Apr 22, 2022 | 9.820 | 10.07 | 9.680 | 9.870 | 1,231,504 | +0.00(+0.00%) |
Apr 21, 2022 | 10.73 | 10.98 | 9.740 | 9.870 | 1,637,448 | -0.70(-6.62%) |
Apr 20, 2022 | 11.28 | 11.33 | 10.38 | 10.57 | 2,060,700 | -0.73(-6.46%) |
Apr 19, 2022 | 10.65 | 11.37 | 10.46 | 11.30 | 1,559,842 | +0.53(+4.92%) |
Apr 18, 2022 | 11.13 | 11.20 | 10.55 | 10.77 | 1,667,812 | -0.43(-3.84%) |
Apr 14, 2022 | 11.45 | 11.45 | 10.94 | 11.20 | 1,701,185 | -0.18(-1.58%) |
Apr 13, 2022 | 10.83 | 11.47 | 10.56 | 11.38 | 1,186,447 | +0.56(+5.18%) |
Apr 12, 2022 | 11.05 | 11.24 | 10.67 | 10.82 | 1,699,012 | +0.06(+0.56%) |
Apr 11, 2022 | 10.76 | 10.92 | 10.43 | 10.76 | 3,248,801 | -0.17(-1.56%) |
Apr 08, 2022 | 10.99 | 11.33 | 10.76 | 10.93 | 1,172,288 | -0.28(-2.50%) |
Apr 07, 2022 | 11.35 | 11.58 | 10.95 | 11.21 | 1,192,579 | -0.23(-2.01%) |
Apr 06, 2022 | 11.99 | 12.02 | 11.19 | 11.44 | 1,297,521 | -0.72(-5.92%) |
Apr 05, 2022 | 12.78 | 12.78 | 12.04 | 12.16 | 5,780,320 | -0.63(-4.93%) |
Apr 04, 2022 | 12.12 | 12.97 | 12.12 | 12.79 | 1,105,337 | +0.78(+6.49%) |
Apr 01, 2022 | 12.00 | 12.28 | 11.81 | 12.01 | 909,847 | +0.13(+1.09%) |
Mar 31, 2022 | 12.29 | 12.49 | 11.84 | 11.88 | 1,096,454 | -0.35(-2.86%) |
Mar 30, 2022 | 12.51 | 12.82 | 12.23 | 12.23 | 947,137 | -0.40(-3.17%) |
Mar 29, 2022 | 12.61 | 13.06 | 12.51 | 12.63 | 980,418 | +0.27(+2.18%) |
Mar 28, 2022 | 12.09 | 12.53 | 11.94 | 12.36 | 856,130 | +0.34(+2.83%) |
Mar 25, 2022 | 12.74 | 12.74 | 11.87 | 12.02 | 870,431 | -0.66(-5.21%) |
Mar 24, 2022 | 12.56 | 12.84 | 12.40 | 12.68 | 1,443,564 | +0.14(+1.12%) |
Mar 23, 2022 | 12.82 | 13.23 | 12.49 | 12.54 | 1,353,636 | -0.41(-3.17%) |
Mar 22, 2022 | 12.58 | 13.24 | 12.50 | 12.95 | 1,159,435 | +0.39(+3.11%) |
Mar 21, 2022 | 12.78 | 12.99 | 12.29 | 12.56 | 912,393 | -0.21(-1.64%) |
Mar 18, 2022 | 12.28 | 12.92 | 12.19 | 12.77 | 1,681,276 | +0.30(+2.41%) |
Mar 17, 2022 | 11.79 | 12.53 | 11.63 | 12.47 | 1,134,376 | +0.58(+4.88%) |
Mar 16, 2022 | 11.40 | 12.31 | 11.30 | 11.89 | 1,972,369 | +0.88(+7.99%) |
Mar 15, 2022 | 10.32 | 11.05 | 10.14 | 11.01 | 2,244,001 | +0.77(+7.52%) |
Mar 14, 2022 | 11.00 | 11.04 | 10.18 | 10.24 | 1,406,797 | -0.90(-8.08%) |
Mar 11, 2022 | 12.32 | 12.42 | 11.09 | 11.14 | 2,112,019 | -1.08(-8.84%) |
Mar 10, 2022 | 12.62 | 12.73 | 11.86 | 12.22 | 2,429,566 | -0.76(-5.86%) |
Mar 09, 2022 | 12.51 | 13.07 | 12.33 | 12.98 | 1,732,618 | +0.69(+5.61%) |
Mar 08, 2022 | 11.71 | 12.93 | 11.40 | 12.29 | 4,017,860 | +0.43(+3.63%) |
Mar 07, 2022 | 11.94 | 12.15 | 11.74 | 11.86 | 2,338,828 | +0.01(+0.08%) |
Mar 04, 2022 | 11.95 | 12.40 | 11.70 | 11.85 | 1,500,955 | -0.28(-2.31%) |
Mar 03, 2022 | 12.59 | 12.68 | 11.98 | 12.13 | 1,937,995 | -0.36(-2.88%) |
Mar 02, 2022 | 12.90 | 12.90 | 12.30 | 12.49 | 1,453,953 | -0.42(-3.25%) |
Mar 01, 2022 | 13.03 | 13.25 | 12.74 | 12.91 | 1,131,879 | -0.08(-0.62%) |
Feb 28, 2022 | 12.73 | 13.12 | 12.63 | 12.99 | 1,285,102 | +0.19(+1.48%) |
Feb 25, 2022 | 12.67 | 12.82 | 12.47 | 12.80 | 1,016,613 | +0.18(+1.43%) |
Feb 24, 2022 | 11.22 | 12.64 | 11.22 | 12.62 | 3,957,468 | +0.70(+5.87%) |
Feb 23, 2022 | 12.68 | 12.68 | 11.56 | 11.92 | 3,327,991 | -0.62(-4.94%) |
Feb 22, 2022 | 12.49 | 12.90 | 12.23 | 12.54 | 1,696,149 | -0.09(-0.71%) |
Feb 18, 2022 | 12.63 | 0 | -0.07(-0.55%) | |||
Feb 17, 2022 | 12.75 | 12.95 | 12.39 | 12.70 | 2,407,680 | -0.17(-1.32%) |
Feb 16, 2022 | 13.02 | 13.30 | 12.41 | 12.87 | 2,162,402 | -0.33(-2.50%) |
Feb 15, 2022 | 13.46 | 13.77 | 12.95 | 13.20 | 2,757,956 | +0.07(+0.53%) |
Feb 14, 2022 | 12.90 | 13.54 | 12.86 | 13.13 | 4,740,015 | +0.18(+1.39%) |
Feb 11, 2022 | 11.07 | 13.14 | 11.06 | 12.95 | 8,663,938 | +1.71(+15.21%) |
Feb 10, 2022 | 9.410 | 11.45 | 9.200 | 11.24 | 12,464,611 | -2.60(-18.79%) |
Feb 09, 2022 | 13.55 | 14.12 | 13.51 | 13.84 | 4,578,519 | +0.62(+4.69%) |
Feb 08, 2022 | 13.32 | 13.65 | 13.04 | 13.22 | 1,323,977 | -0.23(-1.71%) |
Feb 07, 2022 | 13.83 | 14.12 | 13.44 | 13.45 | 823,184 | -0.18(-1.32%) |
Feb 04, 2022 | 13.38 | 13.85 | 13.14 | 13.63 | 1,340,386 | +0.23(+1.72%) |
Feb 03, 2022 | 14.00 | 13.34 | 13.40 | 935,290 | -1.20(-8.22%) | |
Feb 02, 2022 | 15.27 | 15.48 | 14.57 | 14.60 | 1,637,970 | -0.58(-3.82%) |
Feb 01, 2022 | 14.02 | 15.52 | 14.02 | 15.18 | 3,669,977 | +2.18(+16.77%) |
Jan 28, 2022 | 12.74 | 13.23 | 12.35 | 13.00 | 951,121 | +0.22(+1.72%) |
Jan 27, 2022 | 13.42 | 13.81 | 12.68 | 12.78 | 1,249,425 | -0.45(-3.40%) |
Jan 26, 2022 | 13.90 | 14.40 | 13.09 | 13.23 | 2,677,692 | -0.17(-1.27%) |
Jan 25, 2022 | 13.24 | 13.66 | 12.88 | 13.40 | 2,704,042 | -0.29(-2.12%) |
Jan 24, 2022 | 13.47 | 13.75 | 12.60 | 13.69 | 2,417,432 | -0.14(-1.01%) |
Jan 21, 2022 | 14.34 | 14.59 | 13.78 | 13.83 | 1,724,868 | -0.73(-5.01%) |
Jan 20, 2022 | 14.87 | 15.75 | 14.51 | 14.56 | 2,061,358 | -0.02(-0.14%) |
Jan 19, 2022 | 14.09 | 16.34 | 14.09 | 14.58 | 3,839,929 | +0.59(+4.22%) |
Jan 18, 2022 | 14.32 | 14.71 | 13.90 | 13.99 | 1,686,807 | -0.70(-4.77%) |
Jan 14, 2022 | 14.69 | 0 | -0.46(-3.04%) | |||
Jan 13, 2022 | 16.19 | 16.32 | 15.12 | 15.15 | 1,264,975 | -0.96(-5.96%) |
Jan 12, 2022 | 16.30 | 16.80 | 16.04 | 16.11 | 1,300,981 | -0.12(-0.74%) |
Jan 11, 2022 | 15.64 | 16.37 | 15.48 | 16.23 | 1,215,407 | +0.52(+3.31%) |
Jan 10, 2022 | 15.32 | 15.73 | 14.87 | 15.71 | 2,301,933 | +0.08(+0.51%) |
Jan 07, 2022 | 15.50 | 16.15 | 15.42 | 15.63 | 2,038,231 | +0.04(+0.26%) |
Jan 06, 2022 | 15.26 | 15.88 | 15.16 | 15.59 | 2,119,076 | +0.19(+1.23%) |
Jan 05, 2022 | 16.49 | 16.79 | 15.34 | 15.40 | 2,555,323 | -1.24(-7.45%) |
Jan 04, 2022 | 17.75 | 17.85 | 16.40 | 16.64 | 2,616,411 | -1.25(-6.99%) |
Jan 03, 2022 | 18.13 | 18.37 | 17.52 | 17.89 | 3,118,223 | -0.07(-0.39%) |
Dec 31, 2021 | 18.00 | 18.18 | 17.60 | 17.96 | 1,535,935 | +0.10(+0.56%) |
Dec 30, 2021 | 17.67 | 18.54 | 17.57 | 17.86 | 1,515,873 | +0.13(+0.73%) |
Dec 29, 2021 | 17.94 | 17.99 | 17.46 | 17.73 | 1,119,095 | -0.12(-0.67%) |
Dec 28, 2021 | 18.16 | 18.28 | 17.71 | 17.85 | 1,414,156 | -0.31(-1.71%) |
Dec 27, 2021 | 18.48 | 18.70 | 18.03 | 18.16 | 1,332,339 | -0.26(-1.41%) |
Dec 23, 2021 | 18.39 | 18.76 | 18.30 | 18.42 | 1,264,367 | -0.08(-0.43%) |
Dec 22, 2021 | 18.49 | 19.00 | 18.30 | 18.50 | 1,220,172 | -0.05(-0.27%) |
Dec 21, 2021 | 18.17 | 18.74 | 17.94 | 18.55 | 3,480,698 | +0.56(+3.11%) |
Dec 20, 2021 | 18.00 | 18.09 | 17.52 | 17.99 | 4,467,084 | -0.25(-1.37%) |
Dec 17, 2021 | 17.92 | 18.36 | 17.19 | 18.24 | 6,218,826 | +0.24(+1.33%) |
Dec 16, 2021 | 18.00 | 18.57 | 17.51 | 18.00 | 3,985,739 | +0.02(+0.11%) |
Dec 15, 2021 | 17.40 | 18.11 | 17.15 | 17.98 | 3,359,174 | +0.44(+2.51%) |
Dec 14, 2021 | 17.22 | 18.25 | 17.10 | 17.54 | 1,788,019 | +0.01(+0.06%) |
Dec 13, 2021 | 17.97 | 18.52 | 17.41 | 17.53 | 1,911,442 | -0.49(-2.72%) |
Dec 10, 2021 | 18.45 | 18.83 | 17.69 | 18.02 | 1,938,193 | -0.57(-3.07%) |
Dec 09, 2021 | 18.94 | 19.34 | 18.44 | 18.59 | 2,032,240 | -0.41(-2.16%) |
Dec 08, 2021 | 18.99 | 19.49 | 18.50 | 19.00 | 1,730,947 | -0.17(-0.89%) |
Dec 07, 2021 | 18.69 | 19.70 | 18.49 | 19.17 | 2,395,648 | +0.87(+4.75%) |
Dec 06, 2021 | 18.46 | 19.25 | 18.00 | 18.30 | 2,490,521 | -0.17(-0.92%) |
Dec 03, 2021 | 18.41 | 18.78 | 17.56 | 18.47 | 3,870,284 | +0.06(+0.33%) |
Dec 02, 2021 | 18.50 | 18.68 | 17.84 | 18.41 | 1,755,075 | +0.26(+1.43%) |
Dec 01, 2021 | 19.56 | 19.86 | 18.13 | 18.15 | 1,572,902 | -1.16(-6.01%) |
Nov 30, 2021 | 19.66 | 19.90 | 18.78 | 19.31 | 2,580,356 | -0.58(-2.92%) |
Nov 29, 2021 | 19.78 | 20.20 | 19.15 | 19.89 | 1,102,121 | +0.22(+1.12%) |
Nov 26, 2021 | 19.95 | 20.39 | 19.45 | 19.67 | 638,847 | -0.39(-1.94%) |
Nov 24, 2021 | 19.64 | 20.49 | 19.14 | 20.06 | 1,159,256 | +0.39(+1.98%) |
Nov 23, 2021 | 20.12 | 20.34 | 19.07 | 19.67 | 1,660,319 | -0.65(-3.20%) |
Nov 22, 2021 | 20.55 | 20.60 | 19.08 | 20.32 | 3,853,246 | -0.17(-0.83%) |
Nov 19, 2021 | 20.81 | 21.45 | 20.45 | 20.49 | 1,808,822 | -0.28(-1.35%) |
Nov 18, 2021 | 22.51 | 21.27 | 20.73 | 20.77 | 1,571,008 | -1.66(-7.40%) |
Nov 17, 2021 | 22.24 | 22.75 | 22.23 | 22.43 | 2,977,198 | +0.01(+0.04%) |
Nov 16, 2021 | 22.90 | 22.90 | 22.25 | 22.42 | 1,602,154 | -0.49(-2.14%) |
Nov 15, 2021 | 23.15 | 24.07 | 22.82 | 22.91 | 1,290,595 | +0.02(+0.09%) |
Nov 12, 2021 | 24.43 | 25.04 | 22.89 | 22.89 | 3,925,492 | -1.36(-5.61%) |
Nov 11, 2021 | 24.18 | 24.65 | 23.92 | 24.25 | 2,785,358 | +0.31(+1.29%) |
Nov 10, 2021 | 24.01 | 23.94 | 1,444,190 | -0.39(-1.60%) | ||
Nov 09, 2021 | 24.50 | 25.02 | 23.77 | 24.33 | 2,824,050 | +0.00(+0.00%) |
Nov 08, 2021 | 23.50 | 24.60 | 22.66 | 24.33 | 3,568,405 | +0.98(+4.20%) |
Nov 05, 2021 | 24.91 | 25.05 | 22.85 | 23.35 | 5,635,146 | -1.14(-4.65%) |
Nov 04, 2021 | 26.81 | 27.83 | 23.85 | 24.49 | 12,120,885 | -10.53(-30.07%) |
Nov 03, 2021 | 34.02 | 35.23 | 33.83 | 35.02 | 1,138,803 | +0.81(+2.37%) |
Nov 02, 2021 | 33.99 | 34.87 | 33.98 | 34.21 | 601,405 | -0.23(-0.67%) |
Nov 01, 2021 | 33.80 | 35.00 | 34.80 | 34.44 | 811,698 | +0.71(+2.10%) |
Oct 29, 2021 | 33.08 | 34.93 | 33.08 | 33.73 | 823,057 | +0.28(+0.84%) |
Oct 28, 2021 | 33.00 | 33.76 | 32.60 | 33.45 | 637,474 | +0.51(+1.55%) |
Oct 27, 2021 | 34.01 | 34.99 | 32.91 | 32.94 | 656,010 | -1.25(-3.66%) |
Oct 26, 2021 | 35.14 | 34.19 | 608,686 | -0.58(-1.67%) | ||
Oct 25, 2021 | 33.08 | 35.01 | 33.03 | 34.77 | 909,212 | +1.75(+5.30%) |
Oct 22, 2021 | 33.27 | 33.44 | 32.64 | 33.02 | 369,417 | -0.38(-1.14%) |
Oct 21, 2021 | 34.11 | 34.11 | 32.83 | 33.40 | 1,027,729 | -0.14(-0.42%) |
Oct 20, 2021 | 35.13 | 35.62 | 33.41 | 33.54 | 870,552 | -1.41(-4.03%) |
Oct 19, 2021 | 33.84 | 35.49 | 33.57 | 34.95 | 1,561,679 | +1.20(+3.56%) |
Oct 18, 2021 | 33.05 | 33.94 | 32.81 | 33.75 | 817,750 | +0.34(+1.02%) |
Oct 15, 2021 | 32.50 | 33.69 | 31.87 | 33.41 | 1,284,278 | +1.05(+3.23%) |
Oct 14, 2021 | 30.53 | 32.72 | 30.41 | 32.36 | 1,732,704 | +1.95(+6.42%) |
Oct 13, 2021 | 29.46 | 30.76 | 29.25 | 30.41 | 3,414,003 | +3.65(+13.64%) |
Oct 12, 2021 | 26.74 | 26.81 | 26.22 | 26.76 | 1,186,384 | +0.01(+0.04%) |
Oct 11, 2021 | 26.92 | 27.14 | 26.55 | 26.75 | 739,122 | -0.35(-1.29%) |
Oct 08, 2021 | 28.54 | 28.56 | 27.04 | 27.10 | 995,274 | -1.57(-5.48%) |
Oct 07, 2021 | 28.99 | 29.50 | 28.60 | 28.67 | 875,780 | +0.51(+1.81%) |
Oct 06, 2021 | 28.13 | 28.69 | 27.81 | 28.16 | 1,138,336 | -0.41(-1.44%) |
Oct 05, 2021 | 29.40 | 30.61 | 28.47 | 28.57 | 1,109,353 | -0.66(-2.26%) |
Oct 04, 2021 | 29.98 | 30.14 | 28.47 | 29.23 | 2,279,653 | -1.01(-3.34%) |
Oct 01, 2021 | 29.65 | 31.40 | 28.92 | 30.24 | 2,045,441 | +0.87(+2.96%) |
Sep 30, 2021 | 29.91 | 29.93 | 28.77 | 29.37 | 1,225,845 | -0.33(-1.11%) |
Sep 29, 2021 | 31.05 | 31.16 | 29.56 | 29.70 | 852,301 | -1.02(-3.32%) |
Sep 28, 2021 | 31.70 | 31.85 | 30.20 | 30.72 | 1,694,853 | -1.60(-4.95%) |
Sep 27, 2021 | 32.78 | 33.42 | 32.31 | 32.32 | 1,261,244 | -0.68(-2.06%) |
Sep 24, 2021 | 32.63 | 33.09 | 31.70 | 33.00 | 1,216,615 | +0.02(+0.06%) |
Sep 23, 2021 | 33.43 | 33.43 | 32.23 | 32.98 | 1,570,591 | +0.07(+0.21%) |
Sep 22, 2021 | 33.24 | 34.16 | 32.52 | 32.91 | 1,459,378 | +0.52(+1.61%) |
Sep 21, 2021 | 32.50 | 33.23 | 32.06 | 32.39 | 1,608,599 | +0.20(+0.62%) |
Sep 20, 2021 | 31.96 | 33.08 | 31.25 | 32.19 | 1,799,318 | -0.93(-2.81%) |
Sep 17, 2021 | 34.63 | 34.64 | 32.98 | 33.12 | 2,744,350 | -1.77(-5.07%) |
Sep 16, 2021 | 34.27 | 35.46 | 33.65 | 34.89 | 1,549,712 | +0.63(+1.84%) |
Sep 15, 2021 | 34.10 | 34.66 | 33.40 | 34.26 | 2,197,410 | +0.20(+0.59%) |
Sep 14, 2021 | 37.78 | 38.43 | 33.91 | 34.06 | 2,319,133 | -3.85(-10.16%) |
Sep 13, 2021 | 39.47 | 39.77 | 37.63 | 37.91 | 1,166,703 | -1.53(-3.88%) |
Sep 10, 2021 | 40.10 | 40.89 | 39.18 | 39.44 | 1,193,499 | +0.15(+0.38%) |
Sep 09, 2021 | 38.62 | 39.39 | 38.51 | 39.29 | 436,624 | +0.47(+1.21%) |
Sep 08, 2021 | 39.77 | 39.77 | 38.46 | 38.82 | 436,561 | -0.94(-2.36%) |
Sep 07, 2021 | 40.13 | 40.50 | 39.00 | 39.76 | 554,365 | -0.34(-0.85%) |
Sep 03, 2021 | 39.83 | 41.27 | 39.61 | 40.10 | 594,917 | +0.25(+0.63%) |
Sep 02, 2021 | 39.00 | 40.11 | 38.83 | 39.85 | 682,457 | +0.65(+1.66%) |
Sep 01, 2021 | 38.10 | 39.38 | 37.28 | 39.20 | 836,345 | +1.08(+2.83%) |
Aug 31, 2021 | 38.20 | 38.63 | 37.41 | 38.12 | 2,000,305 | +0.03(+0.08%) |
Aug 30, 2021 | 37.81 | 39.30 | 37.66 | 38.09 | 997,954 | +0.28(+0.74%) |
Aug 27, 2021 | 37.00 | 38.60 | 37.00 | 37.81 | 932,783 | +0.81(+2.19%) |
Aug 26, 2021 | 35.86 | 37.18 | 35.86 | 37.00 | 574,395 | +0.76(+2.10%) |
Aug 25, 2021 | 35.71 | 36.76 | 35.27 | 36.24 | 696,377 | +0.33(+0.92%) |
Aug 24, 2021 | 36.30 | 36.87 | 34.68 | 35.91 | 1,805,638 | +0.04(+0.11%) |
Aug 23, 2021 | 33.43 | 36.31 | 33.31 | 35.87 | 2,905,984 | +2.71(+8.17%) |
Aug 20, 2021 | 31.29 | 33.35 | 30.60 | 33.16 | 2,645,890 | +2.78(+9.15%) |
Aug 19, 2021 | 30.89 | 30.97 | 29.89 | 30.38 | 1,743,080 | -0.67(-2.16%) |
Aug 18, 2021 | 29.68 | 31.70 | 29.31 | 31.05 | 1,773,447 | +1.54(+5.22%) |
Aug 17, 2021 | 30.28 | 30.46 | 29.17 | 29.51 | 1,098,041 | -1.09(-3.56%) |
Aug 16, 2021 | 31.95 | 32.28 | 30.14 | 30.60 | 3,028,499 | -2.01(-6.16%) |
Aug 13, 2021 | 33.51 | 33.82 | 32.58 | 32.61 | 715,354 | -1.17(-3.46%) |
Aug 12, 2021 | 33.19 | 34.45 | 32.83 | 33.78 | 1,111,415 | +0.58(+1.75%) |
Aug 11, 2021 | 34.66 | 34.83 | 33.06 | 33.20 | 1,810,220 | -1.65(-4.73%) |
Aug 10, 2021 | 35.40 | 35.66 | 34.00 | 34.85 | 1,655,713 | -0.30(-0.85%) |
Aug 09, 2021 | 36.76 | 37.55 | 34.85 | 35.15 | 3,209,865 | -2.12(-5.69%) |
Aug 06, 2021 | 43.00 | 43.10 | 36.46 | 37.27 | 7,427,972 | -7.83(-17.36%) |
Aug 05, 2021 | 45.61 | 45.78 | 44.11 | 45.10 | 803,220 | -0.58(-1.27%) |
Aug 04, 2021 | 43.76 | 45.88 | 43.76 | 45.68 | 653,324 | +1.61(+3.65%) |
Aug 03, 2021 | 44.58 | 44.58 | 43.31 | 44.07 | 309,251 | -0.65(-1.45%) |
Aug 02, 2021 | 45.00 | 45.24 | 44.00 | 44.72 | 600,586 | -0.08(-0.18%) |
Jul 30, 2021 | 45.95 | 46.89 | 44.74 | 44.80 | 560,992 | -1.38(-2.99%) |
Jul 29, 2021 | 46.51 | 47.50 | 45.94 | 46.18 | 592,025 | -0.05(-0.11%) |
Jul 28, 2021 | 44.86 | 47.17 | 44.85 | 46.23 | 459,802 | +1.34(+2.99%) |
Jul 27, 2021 | 45.03 | 45.24 | 42.83 | 44.89 | 883,468 | -0.14(-0.31%) |
Jul 26, 2021 | 43.84 | 46.30 | 43.69 | 45.03 | 945,179 | +0.86(+1.95%) |
Jul 23, 2021 | 43.42 | 44.59 | 43.26 | 44.17 | 897,146 | +0.41(+0.94%) |
Jul 22, 2021 | 43.64 | 44.39 | 43.20 | 43.76 | 447,975 | -0.24(-0.55%) |
Jul 21, 2021 | 44.40 | 44.81 | 42.88 | 44.00 | 728,310 | -0.84(-1.87%) |
Jul 20, 2021 | 43.38 | 45.62 | 42.90 | 44.84 | 951,043 | +1.61(+3.72%) |
Jul 19, 2021 | 43.89 | 44.72 | 42.83 | 43.23 | 1,130,110 | -1.83(-4.06%) |
Jul 16, 2021 | 46.92 | 47.73 | 44.94 | 45.06 | 873,902 | -1.86(-3.96%) |
Jul 15, 2021 | 48.63 | 48.65 | 46.36 | 46.92 | 901,034 | -1.73(-3.56%) |
Jul 14, 2021 | 47.08 | 48.88 | 46.85 | 48.65 | 1,472,420 | +1.61(+3.42%) |
Jul 13, 2021 | 49.10 | 49.20 | 46.70 | 47.04 | 2,512,235 | -2.83(-5.67%) |
Jul 12, 2021 | 50.52 | 51.63 | 49.08 | 49.87 | 1,094,794 | -0.65(-1.29%) |
Jul 09, 2021 | 49.58 | 50.66 | 49.58 | 50.52 | 776,178 | +0.65(+1.30%) |
Jul 08, 2021 | 50.35 | 50.90 | 48.61 | 49.87 | 1,193,957 | -1.80(-3.48%) |
Jul 07, 2021 | 51.57 | 52.06 | 50.56 | 51.67 | 1,198,675 | +0.60(+1.17%) |
Jul 06, 2021 | 49.32 | 51.26 | 49.00 | 51.07 | 715,624 | +1.38(+2.78%) |
Jul 02, 2021 | 50.77 | 50.77 | 48.81 | 49.69 | 694,911 | -1.12(-2.20%) |
Jul 01, 2021 | 49.08 | 51.37 | 49.00 | 50.81 | 1,322,357 | +1.81(+3.69%) |
Jun 30, 2021 | 49.19 | 49.38 | 48.30 | 49.00 | 582,727 | -0.49(-0.99%) |
Jun 29, 2021 | 48.00 | 49.93 | 47.81 | 49.49 | 1,373,220 | +1.80(+3.77%) |
Jun 28, 2021 | 49.10 | 49.50 | 46.36 | 47.69 | 1,575,496 | -1.31(-2.67%) |
Jun 25, 2021 | 45.30 | 49.51 | 44.41 | 49.00 | 3,643,450 | +3.64(+8.02%) |
Jun 24, 2021 | 43.10 | 45.69 | 43.00 | 45.36 | 1,161,389 | +2.27(+5.27%) |
Jun 23, 2021 | 43.00 | 43.48 | 41.60 | 43.09 | 1,129,412 | +0.21(+0.49%) |
Jun 22, 2021 | 43.88 | 43.88 | 42.70 | 42.88 | 1,231,175 | -0.67(-1.54%) |
Jun 21, 2021 | 43.50 | 44.23 | 42.70 | 43.55 | 969,504 | +0.28(+0.65%) |
Jun 18, 2021 | 44.48 | 44.70 | 42.66 | 43.27 | 3,305,952 | -1.44(-3.22%) |
Jun 17, 2021 | 42.70 | 44.97 | 42.37 | 44.71 | 1,402,796 | +2.01(+4.71%) |
Jun 16, 2021 | 42.90 | 44.00 | 42.32 | 42.70 | 1,249,182 | -0.67(-1.54%) |
Jun 15, 2021 | 44.76 | 45.50 | 43.26 | 43.37 | 1,009,787 | -2.10(-4.62%) |
Jun 14, 2021 | 44.01 | 45.52 | 43.76 | 45.47 | 1,138,966 | +1.41(+3.20%) |
Jun 11, 2021 | 44.90 | 45.50 | 43.25 | 44.06 | 904,910 | -0.81(-1.81%) |
Jun 10, 2021 | 45.13 | 45.60 | 44.01 | 44.87 | 1,118,197 | -0.42(-0.93%) |
Jun 09, 2021 | 46.40 | 47.12 | 45.29 | 45.29 | 1,103,326 | -0.83(-1.80%) |
Jun 08, 2021 | 45.20 | 46.44 | 43.64 | 46.12 | 1,288,268 | +1.16(+2.58%) |
Jun 07, 2021 | 44.41 | 46.00 | 43.59 | 44.96 | 1,592,198 | +0.41(+0.92%) |
Jun 04, 2021 | 42.88 | 46.31 | 42.88 | 44.55 | 2,290,251 | +1.61(+3.75%) |
Jun 03, 2021 | 41.21 | 44.07 | 40.02 | 42.94 | 2,030,956 | +2.13(+5.22%) |
Jun 02, 2021 | 44.08 | 44.08 | 40.22 | 40.81 | 2,700,823 | -2.03(-4.74%) |
Jun 01, 2021 | 41.12 | 43.45 | 40.72 | 42.84 | 3,913,140 | +0.84(+2.00%) |
May 28, 2021 | 40.00 | 42.96 | 38.00 | 42.00 | 5,182,002 | +2.00(+5.00%) |
May 27, 2021 | 42.85 | 43.58 | 40.00 | 40.00 | 7,383,147 | -3.86(-8.80%) |
May 26, 2021 | 45.00 | 46.55 | 42.85 | 43.86 | 5,756,808 | -1.53(-3.37%) |