Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.900 | 9.296 | 8.570 | 8.590 | 719,718 | -0.40(-4.45%) |
Apr 28, 2022 | 9.100 | 9.135 | 8.500 | 8.990 | 741,363 | +0.07(+0.78%) |
Apr 27, 2022 | 9.070 | 9.370 | 8.880 | 8.920 | 633,742 | -0.11(-1.22%) |
Apr 26, 2022 | 9.600 | 9.780 | 9.030 | 9.030 | 1,111,936 | -0.64(-6.62%) |
Apr 25, 2022 | 9.540 | 9.771 | 9.420 | 9.670 | 598,011 | +0.04(+0.42%) |
Apr 22, 2022 | 9.840 | 10.15 | 9.610 | 9.630 | 834,584 | -0.25(-2.53%) |
Apr 21, 2022 | 10.61 | 10.64 | 9.860 | 9.880 | 858,497 | -0.56(-5.36%) |
Apr 20, 2022 | 10.75 | 10.79 | 10.40 | 10.44 | 625,542 | -0.29(-2.70%) |
Apr 19, 2022 | 10.56 | 10.89 | 10.39 | 10.73 | 581,695 | +0.22(+2.09%) |
Apr 18, 2022 | 11.12 | 11.12 | 10.47 | 10.51 | 933,282 | -0.59(-5.32%) |
Apr 14, 2022 | 11.64 | 11.68 | 11.08 | 11.10 | 547,037 | -0.57(-4.88%) |
Apr 13, 2022 | 11.27 | 11.77 | 11.27 | 11.67 | 711,229 | +0.41(+3.64%) |
Apr 12, 2022 | 11.54 | 11.90 | 11.12 | 11.26 | 577,154 | -0.07(-0.62%) |
Apr 11, 2022 | 11.58 | 11.88 | 11.28 | 11.33 | 654,077 | -0.47(-3.98%) |
Apr 08, 2022 | 11.95 | 12.19 | 11.70 | 11.80 | 578,035 | -0.18(-1.50%) |
Apr 07, 2022 | 12.28 | 12.46 | 11.75 | 11.98 | 585,552 | -0.32(-2.60%) |
Apr 06, 2022 | 12.13 | 12.43 | 11.82 | 12.30 | 933,517 | +0.26(+2.16%) |
Apr 05, 2022 | 12.85 | 12.85 | 11.99 | 12.04 | 955,107 | -0.80(-6.23%) |
Apr 04, 2022 | 12.70 | 13.00 | 12.55 | 12.84 | 766,321 | +0.20(+1.58%) |
Apr 01, 2022 | 12.39 | 12.77 | 12.33 | 12.64 | 737,118 | +0.33(+2.68%) |
Mar 31, 2022 | 12.36 | 12.69 | 12.28 | 12.31 | 699,713 | +0.04(+0.33%) |
Mar 30, 2022 | 12.88 | 13.08 | 12.21 | 12.27 | 748,518 | -0.66(-5.10%) |
Mar 29, 2022 | 12.78 | 13.10 | 12.73 | 12.93 | 1,030,437 | +0.33(+2.62%) |
Mar 28, 2022 | 12.52 | 12.77 | 12.32 | 12.60 | 592,066 | +0.12(+0.96%) |
Mar 25, 2022 | 12.85 | 12.91 | 12.45 | 12.48 | 666,647 | -0.25(-1.96%) |
Mar 24, 2022 | 12.55 | 12.89 | 12.20 | 12.73 | 754,466 | +0.32(+2.58%) |
Mar 23, 2022 | 12.70 | 13.14 | 12.40 | 12.41 | 1,057,919 | -0.47(-3.65%) |
Mar 22, 2022 | 12.66 | 13.01 | 12.56 | 12.88 | 854,297 | +0.34(+2.71%) |
Mar 21, 2022 | 12.89 | 13.08 | 12.42 | 12.54 | 1,041,195 | -0.56(-4.27%) |
Mar 18, 2022 | 12.41 | 13.39 | 12.41 | 13.10 | 3,267,529 | +0.63(+5.05%) |
Mar 17, 2022 | 11.50 | 12.48 | 11.46 | 12.47 | 936,420 | +0.77(+6.58%) |
Mar 16, 2022 | 10.82 | 11.70 | 10.76 | 11.70 | 1,165,505 | +1.05(+9.86%) |
Mar 15, 2022 | 10.12 | 10.76 | 10.12 | 10.65 | 1,202,106 | +0.57(+5.65%) |
Mar 14, 2022 | 10.97 | 11.14 | 9.990 | 10.08 | 1,047,930 | -0.89(-8.11%) |
Mar 11, 2022 | 11.26 | 11.35 | 10.96 | 10.97 | 970,143 | -0.22(-1.97%) |
Mar 10, 2022 | 10.90 | 11.35 | 10.77 | 11.19 | 711,456 | +0.00(+0.00%) |
Mar 09, 2022 | 10.70 | 11.30 | 10.44 | 11.19 | 1,124,575 | +0.97(+9.49%) |
Mar 08, 2022 | 10.16 | 10.74 | 9.890 | 10.22 | 914,615 | +0.07(+0.69%) |
Mar 07, 2022 | 10.28 | 10.63 | 10.12 | 10.15 | 722,162 | -0.22(-2.12%) |
Mar 04, 2022 | 10.53 | 10.82 | 10.27 | 10.37 | 665,802 | -0.26(-2.45%) |
Mar 03, 2022 | 10.88 | 10.98 | 10.42 | 10.63 | 749,380 | -0.15(-1.39%) |
Mar 02, 2022 | 10.67 | 11.00 | 10.61 | 10.78 | 692,634 | +0.25(+2.37%) |
Mar 01, 2022 | 10.87 | 10.91 | 10.33 | 10.53 | 1,923,522 | -0.43(-3.92%) |
Feb 28, 2022 | 10.68 | 11.02 | 10.38 | 10.96 | 895,376 | +0.22(+2.05%) |
Feb 25, 2022 | 10.67 | 10.75 | 10.15 | 10.74 | 772,725 | +0.12(+1.13%) |
Feb 24, 2022 | 9.370 | 10.66 | 9.280 | 10.62 | 1,638,993 | +0.88(+9.03%) |
Feb 23, 2022 | 10.85 | 10.86 | 9.730 | 9.740 | 1,778,268 | -1.00(-9.31%) |
Feb 22, 2022 | 11.04 | 11.26 | 10.70 | 10.74 | 1,045,671 | -0.65(-5.71%) |
Feb 18, 2022 | 11.39 | 0 | -0.25(-2.15%) | |||
Feb 17, 2022 | 12.50 | 12.60 | 11.53 | 11.64 | 939,441 | -1.02(-8.06%) |
Feb 16, 2022 | 12.53 | 12.82 | 12.31 | 12.66 | 625,267 | -0.06(-0.47%) |
Feb 15, 2022 | 12.43 | 12.82 | 12.34 | 12.72 | 798,339 | +0.60(+4.95%) |
Feb 14, 2022 | 12.45 | 12.68 | 12.06 | 12.12 | 912,306 | -0.38(-3.04%) |
Feb 11, 2022 | 12.68 | 13.22 | 12.27 | 12.50 | 963,208 | -0.14(-1.11%) |
Feb 10, 2022 | 11.61 | 13.28 | 11.41 | 12.64 | 2,116,856 | +0.90(+7.67%) |
Feb 09, 2022 | 11.24 | 11.85 | 11.02 | 11.74 | 1,361,782 | +0.64(+5.77%) |
Feb 08, 2022 | 10.90 | 11.18 | 10.58 | 11.10 | 952,693 | +0.10(+0.91%) |
Feb 07, 2022 | 10.52 | 11.13 | 10.52 | 11.00 | 1,200,232 | +0.57(+5.47%) |
Feb 04, 2022 | 10.18 | 10.61 | 9.930 | 10.43 | 1,756,552 | +0.20(+1.96%) |
Feb 03, 2022 | 10.44 | 10.23 | 1,971,751 | -0.32(-3.03%) | ||
Feb 02, 2022 | 11.69 | 11.69 | 10.50 | 10.55 | 3,230,133 | -0.49(-4.44%) |
Feb 01, 2022 | 12.20 | 12.20 | 10.06 | 11.04 | 7,543,449 | -2.04(-15.60%) |
Jan 31, 2022 | 12.13 | 13.08 | 13.08 | 943,819 | +0.91(+7.48%) | |
Jan 28, 2022 | 11.55 | 12.17 | 11.34 | 12.17 | 796,065 | +0.61(+5.28%) |
Jan 27, 2022 | 12.51 | 12.74 | 11.50 | 11.56 | 821,347 | -0.73(-5.94%) |
Jan 26, 2022 | 13.23 | 13.42 | 12.20 | 12.29 | 1,163,036 | -0.65(-5.02%) |
Jan 25, 2022 | 12.40 | 13.12 | 12.05 | 12.94 | 1,130,731 | +0.34(+2.70%) |
Jan 24, 2022 | 12.02 | 12.69 | 11.10 | 12.60 | 2,237,746 | +0.22(+1.78%) |
Jan 21, 2022 | 12.50 | 13.01 | 12.29 | 12.38 | 1,197,351 | -0.27(-2.13%) |
Jan 20, 2022 | 13.87 | 13.99 | 12.60 | 12.65 | 948,963 | -0.93(-6.85%) |
Jan 19, 2022 | 13.50 | 14.23 | 13.49 | 13.58 | 1,298,152 | +0.36(+2.72%) |
Jan 18, 2022 | 14.08 | 14.23 | 13.17 | 13.22 | 1,088,016 | -1.15(-8.00%) |
Jan 14, 2022 | 14.37 | 0 | +0.65(+4.74%) | |||
Jan 13, 2022 | 14.66 | 14.84 | 13.55 | 13.72 | 1,642,336 | -0.97(-6.60%) |
Jan 12, 2022 | 15.43 | 15.48 | 14.65 | 14.69 | 769,428 | -0.71(-4.61%) |
Jan 11, 2022 | 15.53 | 15.57 | 14.96 | 15.40 | 765,796 | -0.07(-0.45%) |
Jan 10, 2022 | 15.07 | 15.63 | 14.87 | 15.47 | 924,291 | -0.06(-0.39%) |
Jan 07, 2022 | 15.62 | 16.30 | 15.46 | 15.53 | 619,801 | -0.14(-0.89%) |
Jan 06, 2022 | 15.55 | 16.00 | 14.75 | 15.67 | 821,855 | +0.30(+1.95%) |
Jan 05, 2022 | 16.27 | 16.90 | 15.33 | 15.37 | 1,346,455 | -0.87(-5.36%) |
Jan 04, 2022 | 17.85 | 17.85 | 16.03 | 16.24 | 1,300,176 | -1.45(-8.20%) |
Jan 03, 2022 | 17.44 | 18.19 | 17.30 | 17.69 | 751,801 | +0.35(+2.02%) |
Dec 31, 2021 | 17.40 | 18.32 | 17.31 | 17.34 | 751,141 | -0.06(-0.34%) |
Dec 30, 2021 | 17.53 | 18.19 | 17.31 | 17.40 | 706,448 | -0.15(-0.85%) |
Dec 29, 2021 | 17.73 | 17.88 | 17.37 | 17.55 | 711,770 | -0.18(-1.02%) |
Dec 28, 2021 | 18.93 | 19.25 | 17.68 | 17.73 | 720,506 | -1.37(-7.17%) |
Dec 27, 2021 | 19.58 | 19.70 | 19.03 | 19.10 | 576,628 | -0.40(-2.05%) |
Dec 23, 2021 | 19.17 | 19.83 | 18.85 | 19.50 | 615,475 | +0.17(+0.88%) |
Dec 22, 2021 | 18.62 | 19.56 | 18.32 | 19.33 | 654,886 | +0.77(+4.15%) |
Dec 21, 2021 | 18.31 | 18.59 | 17.77 | 18.56 | 678,234 | +0.45(+2.48%) |
Dec 20, 2021 | 17.78 | 18.35 | 17.31 | 18.11 | 872,161 | -0.03(-0.17%) |
Dec 17, 2021 | 17.80 | 19.03 | 17.56 | 18.14 | 3,163,001 | +0.22(+1.23%) |
Dec 16, 2021 | 19.31 | 19.31 | 17.77 | 17.92 | 785,367 | -1.22(-6.37%) |
Dec 15, 2021 | 18.39 | 19.17 | 17.16 | 19.14 | 1,199,907 | +0.97(+5.34%) |
Dec 14, 2021 | 18.10 | 18.47 | 17.64 | 18.17 | 698,195 | -0.39(-2.10%) |
Dec 13, 2021 | 18.75 | 19.11 | 18.11 | 18.56 | 746,513 | -0.28(-1.49%) |
Dec 10, 2021 | 18.80 | 19.34 | 18.57 | 18.84 | 667,066 | +0.18(+0.96%) |
Dec 09, 2021 | 19.85 | 19.85 | 18.59 | 18.66 | 776,873 | -1.30(-6.51%) |
Dec 08, 2021 | 19.96 | 20.24 | 18.64 | 19.96 | 1,188,133 | +1.30(+6.97%) |
Dec 07, 2021 | 18.53 | 18.92 | 17.89 | 18.66 | 983,529 | +0.67(+3.72%) |
Dec 06, 2021 | 16.99 | 18.02 | 16.25 | 17.99 | 964,813 | +0.96(+5.64%) |
Dec 03, 2021 | 18.08 | 18.17 | 16.70 | 17.03 | 928,847 | -1.01(-5.60%) |
Dec 02, 2021 | 17.86 | 18.14 | 17.17 | 18.04 | 980,931 | +0.13(+0.73%) |
Dec 01, 2021 | 19.81 | 19.81 | 17.91 | 17.91 | 1,011,948 | -1.49(-7.68%) |
Nov 30, 2021 | 20.19 | 20.63 | 18.34 | 19.40 | 2,204,473 | -1.04(-5.09%) |
Nov 29, 2021 | 19.99 | 21.30 | 19.99 | 20.44 | 1,128,489 | +0.99(+5.09%) |
Nov 26, 2021 | 18.20 | 19.95 | 18.10 | 19.45 | 794,878 | +0.46(+2.42%) |
Nov 24, 2021 | 19.89 | 19.89 | 17.80 | 18.99 | 1,391,200 | +1.02(+5.68%) |
Nov 23, 2021 | 19.31 | 20.01 | 17.37 | 17.97 | 1,497,550 | -1.42(-7.32%) |
Nov 22, 2021 | 20.36 | 21.30 | 19.35 | 19.39 | 921,803 | -0.85(-4.20%) |
Nov 19, 2021 | 20.00 | 21.25 | 19.90 | 20.24 | 513,937 | +0.12(+0.60%) |
Nov 18, 2021 | 21.02 | 20.31 | 20.10 | 20.12 | 892,365 | -0.82(-3.92%) |
Nov 17, 2021 | 21.70 | 22.12 | 20.86 | 20.94 | 644,583 | -0.81(-3.72%) |
Nov 16, 2021 | 21.20 | 21.94 | 20.75 | 21.75 | 501,493 | +0.25(+1.16%) |
Nov 15, 2021 | 22.50 | 22.55 | 21.22 | 21.50 | 461,907 | -0.89(-3.97%) |
Nov 12, 2021 | 22.49 | 22.96 | 21.94 | 22.39 | 458,443 | -0.09(-0.40%) |
Nov 11, 2021 | 21.68 | 22.52 | 21.63 | 22.48 | 488,359 | +1.13(+5.29%) |
Nov 10, 2021 | 21.65 | 21.35 | 916,355 | -0.90(-4.04%) | ||
Nov 09, 2021 | 23.35 | 23.46 | 22.10 | 22.25 | 733,604 | -1.06(-4.55%) |
Nov 08, 2021 | 23.05 | 23.73 | 23.00 | 23.31 | 815,615 | +0.31(+1.35%) |
Nov 05, 2021 | 22.60 | 23.07 | 22.32 | 23.00 | 1,069,751 | +0.36(+1.59%) |
Nov 04, 2021 | 22.10 | 23.26 | 21.80 | 22.64 | 1,134,402 | +0.56(+2.54%) |
Nov 03, 2021 | 21.30 | 22.16 | 20.90 | 22.08 | 945,269 | +0.70(+3.27%) |
Nov 02, 2021 | 20.26 | 21.43 | 19.74 | 21.38 | 1,152,539 | +1.14(+5.63%) |
Nov 01, 2021 | 18.90 | 20.29 | 19.27 | 20.24 | 973,539 | +1.50(+8.00%) |
Oct 29, 2021 | 18.18 | 18.93 | 17.91 | 18.74 | 742,879 | +0.63(+3.48%) |
Oct 28, 2021 | 17.45 | 18.18 | 17.23 | 18.11 | 652,523 | +0.73(+4.20%) |
Oct 27, 2021 | 17.85 | 18.06 | 17.35 | 17.38 | 480,330 | -0.52(-2.91%) |
Oct 26, 2021 | 17.83 | 17.90 | 536,992 | +0.04(+0.22%) | ||
Oct 25, 2021 | 17.77 | 17.86 | 443,215 | +0.02(+0.11%) | ||
Oct 22, 2021 | 17.84 | 17.88 | 17.28 | 17.84 | 572,582 | -0.14(-0.78%) |
Oct 21, 2021 | 17.91 | 18.28 | 17.85 | 17.98 | 651,889 | +0.10(+0.56%) |
Oct 20, 2021 | 18.00 | 18.44 | 17.80 | 17.88 | 515,726 | -0.12(-0.67%) |
Oct 19, 2021 | 17.94 | 18.32 | 17.82 | 18.00 | 690,703 | +0.24(+1.35%) |
Oct 18, 2021 | 17.35 | 17.87 | 17.18 | 17.76 | 576,451 | +0.24(+1.37%) |
Oct 15, 2021 | 18.12 | 18.12 | 17.50 | 17.52 | 486,318 | -0.32(-1.79%) |
Oct 14, 2021 | 17.86 | 18.21 | 17.73 | 17.84 | 406,803 | +0.17(+0.96%) |
Oct 13, 2021 | 17.27 | 17.90 | 17.25 | 17.67 | 444,689 | +0.43(+2.49%) |
Oct 12, 2021 | 16.91 | 17.35 | 16.70 | 17.24 | 504,595 | +0.36(+2.13%) |
Oct 11, 2021 | 17.27 | 17.28 | 16.76 | 16.88 | 654,515 | -0.34(-1.97%) |
Oct 08, 2021 | 17.44 | 17.76 | 17.14 | 17.22 | 412,899 | -0.20(-1.15%) |
Oct 07, 2021 | 17.27 | 17.72 | 16.69 | 17.42 | 613,564 | +0.49(+2.89%) |
Oct 06, 2021 | 17.42 | 17.76 | 16.82 | 16.93 | 661,457 | -0.70(-3.97%) |
Oct 05, 2021 | 17.33 | 17.92 | 17.24 | 17.63 | 542,105 | +0.31(+1.79%) |
Oct 04, 2021 | 17.72 | 17.78 | 17.06 | 17.32 | 556,936 | -0.63(-3.51%) |
Oct 01, 2021 | 18.36 | 18.36 | 17.22 | 17.95 | 886,449 | +0.00(+0.00%) |
Sep 30, 2021 | 17.82 | 18.26 | 17.42 | 17.95 | 1,508,944 | +0.13(+0.73%) |
Sep 29, 2021 | 18.45 | 18.67 | 17.67 | 17.82 | 717,809 | -0.59(-3.20%) |
Sep 28, 2021 | 18.66 | 18.82 | 18.33 | 18.41 | 726,109 | -0.82(-4.26%) |
Sep 27, 2021 | 18.62 | 19.81 | 18.51 | 19.23 | 803,567 | +0.51(+2.72%) |
Sep 24, 2021 | 19.16 | 19.36 | 18.48 | 18.72 | 1,167,079 | -0.57(-2.95%) |
Sep 23, 2021 | 18.09 | 19.38 | 17.79 | 19.29 | 1,026,268 | +1.65(+9.35%) |
Sep 22, 2021 | 17.44 | 17.85 | 16.98 | 17.64 | 631,777 | +0.24(+1.38%) |
Sep 21, 2021 | 17.00 | 17.85 | 16.87 | 17.40 | 806,835 | +0.53(+3.14%) |
Sep 20, 2021 | 17.00 | 17.42 | 16.55 | 16.87 | 922,226 | -0.76(-4.31%) |
Sep 17, 2021 | 17.07 | 17.80 | 16.80 | 17.63 | 1,642,122 | +0.66(+3.89%) |
Sep 16, 2021 | 17.09 | 17.27 | 16.66 | 16.97 | 752,396 | -0.10(-0.59%) |
Sep 15, 2021 | 16.84 | 17.36 | 16.71 | 17.07 | 1,053,037 | +0.25(+1.49%) |
Sep 14, 2021 | 18.15 | 18.31 | 16.77 | 16.82 | 1,331,621 | -1.31(-7.23%) |
Sep 13, 2021 | 18.75 | 18.76 | 18.05 | 18.13 | 765,439 | -0.57(-3.05%) |
Sep 10, 2021 | 19.00 | 19.32 | 18.67 | 18.70 | 591,626 | -0.21(-1.11%) |
Sep 09, 2021 | 18.60 | 19.62 | 18.46 | 18.91 | 768,176 | +0.28(+1.50%) |
Sep 08, 2021 | 19.11 | 19.15 | 18.30 | 18.63 | 690,288 | -0.51(-2.66%) |
Sep 07, 2021 | 19.47 | 20.29 | 19.02 | 19.14 | 845,888 | -0.34(-1.75%) |
Sep 03, 2021 | 19.87 | 20.07 | 19.11 | 19.48 | 750,764 | -0.49(-2.45%) |
Sep 02, 2021 | 20.25 | 20.65 | 19.66 | 19.97 | 684,246 | -0.25(-1.24%) |
Sep 01, 2021 | 19.31 | 20.34 | 18.96 | 20.22 | 1,011,804 | +0.73(+3.75%) |
Aug 31, 2021 | 18.65 | 20.19 | 18.56 | 19.49 | 1,836,688 | +0.95(+5.12%) |
Aug 30, 2021 | 18.83 | 19.19 | 18.31 | 18.54 | 728,257 | -0.49(-2.57%) |
Aug 27, 2021 | 18.50 | 19.32 | 18.11 | 19.03 | 945,345 | +0.48(+2.59%) |
Aug 26, 2021 | 19.34 | 19.78 | 18.53 | 18.55 | 771,644 | -0.49(-2.57%) |
Aug 25, 2021 | 18.78 | 19.79 | 18.68 | 19.04 | 900,345 | -0.36(-1.86%) |
Aug 24, 2021 | 20.15 | 20.27 | 18.96 | 19.40 | 1,219,733 | -0.32(-1.62%) |
Aug 23, 2021 | 18.68 | 19.73 | 18.53 | 19.72 | 899,531 | +1.36(+7.41%) |
Aug 20, 2021 | 18.22 | 18.77 | 18.03 | 18.36 | 840,510 | +0.07(+0.38%) |
Aug 19, 2021 | 18.51 | 18.96 | 18.25 | 18.29 | 802,939 | -0.52(-2.76%) |
Aug 18, 2021 | 19.18 | 19.59 | 18.64 | 18.81 | 682,684 | -0.52(-2.69%) |
Aug 17, 2021 | 18.88 | 19.48 | 18.53 | 19.33 | 796,673 | +0.33(+1.74%) |
Aug 16, 2021 | 19.31 | 19.31 | 18.42 | 19.00 | 995,856 | -0.55(-2.81%) |
Aug 13, 2021 | 19.12 | 20.97 | 18.59 | 19.55 | 1,812,029 | +0.28(+1.45%) |
Aug 12, 2021 | 18.03 | 19.68 | 17.68 | 19.27 | 1,171,358 | +1.27(+7.06%) |
Aug 11, 2021 | 18.34 | 18.50 | 17.57 | 18.00 | 981,136 | -0.16(-0.88%) |
Aug 10, 2021 | 19.42 | 19.42 | 17.74 | 18.16 | 1,194,476 | -0.89(-4.67%) |
Aug 09, 2021 | 19.02 | 19.40 | 18.62 | 19.05 | 733,646 | -0.27(-1.40%) |
Aug 06, 2021 | 19.63 | 19.81 | 18.32 | 19.32 | 1,049,732 | -0.04(-0.21%) |
Aug 05, 2021 | 17.98 | 19.45 | 17.67 | 19.36 | 1,885,338 | +1.87(+10.69%) |
Aug 04, 2021 | 17.76 | 18.28 | 17.37 | 17.49 | 984,503 | -0.46(-2.56%) |
Aug 03, 2021 | 18.10 | 18.47 | 17.59 | 17.95 | 872,428 | -0.16(-0.88%) |
Aug 02, 2021 | 18.14 | 18.70 | 17.71 | 18.11 | 1,364,696 | +0.16(+0.89%) |
Jul 30, 2021 | 17.84 | 19.01 | 17.51 | 17.95 | 2,451,961 | -0.34(-1.86%) |
Jul 29, 2021 | 21.93 | 21.99 | 18.19 | 18.29 | 5,038,831 | -3.07(-14.37%) |
Jul 28, 2021 | 20.91 | 21.83 | 20.70 | 21.36 | 1,375,428 | +0.60(+2.89%) |
Jul 27, 2021 | 21.04 | 21.30 | 19.83 | 20.76 | 958,156 | -0.28(-1.33%) |
Jul 26, 2021 | 20.69 | 22.10 | 20.31 | 21.04 | 1,114,289 | +0.06(+0.29%) |
Jul 23, 2021 | 22.95 | 22.98 | 20.47 | 20.98 | 1,895,457 | -1.34(-6.00%) |
Jul 22, 2021 | 22.75 | 23.19 | 22.00 | 22.32 | 1,479,608 | -0.35(-1.54%) |
Jul 21, 2021 | 20.93 | 23.10 | 20.55 | 22.67 | 2,958,448 | +1.71(+8.16%) |
Jul 20, 2021 | 21.52 | 21.70 | 20.27 | 20.96 | 2,314,983 | -0.59(-2.74%) |
Jul 19, 2021 | 20.51 | 21.75 | 20.31 | 21.55 | 1,523,929 | -0.13(-0.60%) |
Jul 16, 2021 | 22.48 | 22.85 | 21.60 | 21.68 | 1,530,667 | -0.48(-2.17%) |
Jul 15, 2021 | 23.27 | 23.40 | 21.54 | 22.16 | 2,725,543 | -1.30(-5.54%) |
Jul 14, 2021 | 25.35 | 25.52 | 23.32 | 23.46 | 2,165,437 | -1.94(-7.64%) |
Jul 13, 2021 | 24.46 | 26.86 | 23.90 | 25.40 | 2,406,071 | +0.80(+3.25%) |
Jul 12, 2021 | 25.22 | 25.94 | 24.46 | 24.60 | 1,812,735 | -0.47(-1.87%) |
Jul 09, 2021 | 26.22 | 28.26 | 24.77 | 25.07 | 5,051,817 | -0.68(-2.64%) |
Jul 08, 2021 | 23.56 | 25.85 | 23.50 | 25.75 | 1,933,974 | +1.21(+4.93%) |
Jul 07, 2021 | 25.50 | 26.15 | 24.10 | 24.54 | 1,790,814 | -0.81(-3.20%) |
Jul 06, 2021 | 24.70 | 25.79 | 24.05 | 25.35 | 2,235,452 | +0.77(+3.13%) |
Jul 02, 2021 | 24.37 | 25.16 | 23.37 | 24.58 | 2,306,433 | +0.01(+0.04%) |
Jul 01, 2021 | 23.00 | 24.60 | 22.80 | 24.57 | 2,488,098 | +1.71(+7.48%) |
Jun 30, 2021 | 24.36 | 24.75 | 22.72 | 22.86 | 3,553,402 | -0.77(-3.26%) |
Jun 29, 2021 | 28.69 | 28.74 | 23.43 | 23.63 | 6,860,605 | -5.23(-18.12%) |
Jun 28, 2021 | 29.70 | 31.50 | 27.13 | 28.86 | 13,671,080 | +4.11(+16.61%) |
Jun 25, 2021 | 25.21 | 25.30 | 24.02 | 24.75 | 2,111,797 | -0.19(-0.76%) |
Jun 24, 2021 | 24.86 | 26.49 | 24.68 | 24.94 | 3,348,115 | +0.71(+2.93%) |
Jun 23, 2021 | 24.12 | 24.62 | 23.10 | 24.23 | 2,520,323 | +0.40(+1.68%) |
Jun 22, 2021 | 23.83 | 25.58 | 22.80 | 23.83 | 4,563,939 | -1.34(-5.32%) |
Jun 21, 2021 | 24.06 | 27.85 | 24.06 | 25.17 | 15,889,522 | +3.03(+13.69%) |
Jun 18, 2021 | 20.75 | 22.21 | 20.67 | 22.14 | 4,430,841 | +0.91(+4.29%) |
Jun 17, 2021 | 20.38 | 22.43 | 20.30 | 21.23 | 4,868,641 | +0.17(+0.81%) |
Jun 16, 2021 | 18.14 | 21.50 | 18.14 | 21.06 | 7,672,209 | +3.72(+21.45%) |
Jun 15, 2021 | 19.91 | 20.32 | 16.95 | 17.34 | 6,095,729 | -3.65(-17.39%) |
Jun 14, 2021 | 16.70 | 22.23 | 16.70 | 20.99 | 17,022,764 | +5.49(+35.42%) |
Jun 11, 2021 | 15.59 | 15.70 | 15.11 | 15.50 | 1,125,137 | +0.09(+0.58%) |
Jun 10, 2021 | 15.43 | 15.56 | 15.18 | 15.41 | 1,014,881 | +0.16(+1.05%) |
Jun 09, 2021 | 15.26 | 15.59 | 15.05 | 15.25 | 991,835 | +0.02(+0.13%) |
Jun 08, 2021 | 15.30 | 15.36 | 14.14 | 15.23 | 1,421,927 | +0.59(+4.03%) |
Jun 07, 2021 | 13.80 | 15.99 | 13.58 | 14.64 | 3,883,414 | +1.07(+7.89%) |
Jun 04, 2021 | 13.80 | 13.85 | 13.10 | 13.57 | 882,802 | +0.03(+0.22%) |
Jun 03, 2021 | 12.93 | 13.63 | 12.70 | 13.54 | 1,051,136 | +0.53(+4.07%) |
Jun 02, 2021 | 12.61 | 13.02 | 12.37 | 13.01 | 1,030,070 | +0.52(+4.16%) |
Jun 01, 2021 | 12.68 | 12.89 | 12.42 | 12.49 | 620,462 | +0.04(+0.32%) |
May 28, 2021 | 12.44 | 12.93 | 12.21 | 12.45 | 899,474 | +0.06(+0.48%) |
May 27, 2021 | 12.13 | 12.60 | 11.98 | 12.39 | 1,807,572 | +0.28(+2.31%) |
May 26, 2021 | 11.10 | 12.12 | 11.10 | 12.11 | 905,538 | +1.01(+9.10%) |
May 25, 2021 | 11.34 | 11.65 | 11.06 | 11.10 | 610,269 | -0.32(-2.80%) |
May 24, 2021 | 11.87 | 12.11 | 11.19 | 11.42 | 1,071,385 | -0.26(-2.23%) |
May 21, 2021 | 11.50 | 12.10 | 11.20 | 11.68 | 1,363,156 | +0.34(+3.00%) |
May 20, 2021 | 11.65 | 11.86 | 11.07 | 11.34 | 613,083 | -0.17(-1.48%) |
May 19, 2021 | 11.34 | 12.00 | 11.20 | 11.51 | 915,795 | +0.08(+0.70%) |
May 18, 2021 | 11.44 | 11.90 | 11.31 | 11.43 | 766,352 | +0.15(+1.33%) |
May 17, 2021 | 11.12 | 11.48 | 10.81 | 11.28 | 550,815 | +0.20(+1.81%) |
May 14, 2021 | 10.40 | 11.28 | 10.19 | 11.08 | 980,486 | +0.92(+9.06%) |
May 13, 2021 | 10.34 | 11.00 | 10.01 | 10.16 | 1,055,436 | -0.17(-1.65%) |
May 12, 2021 | 11.15 | 11.15 | 10.32 | 10.33 | 743,341 | -0.81(-7.27%) |
May 11, 2021 | 10.33 | 11.32 | 10.33 | 11.14 | 692,500 | +0.27(+2.48%) |
May 10, 2021 | 11.15 | 11.15 | 10.86 | 10.87 | 661,694 | -0.44(-3.89%) |
May 07, 2021 | 11.53 | 11.76 | 11.21 | 11.31 | 466,847 | -0.26(-2.25%) |
May 06, 2021 | 11.50 | 11.72 | 11.18 | 11.57 | 580,072 | +0.06(+0.52%) |
May 05, 2021 | 11.80 | 12.16 | 11.50 | 11.51 | 458,102 | -0.27(-2.29%) |
May 04, 2021 | 11.81 | 11.97 | 11.35 | 11.78 | 635,841 | -0.27(-2.24%) |