Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 18.53 | 18.76 | 17.39 | 17.52 | 334,753 | -0.98(-5.30%) |
May 27, 2022 | 17.44 | 18.50 | 17.40 | 18.50 | 339,439 | +1.07(+6.14%) |
May 26, 2022 | 15.93 | 17.60 | 15.92 | 17.43 | 605,354 | +1.39(+8.67%) |
May 25, 2022 | 15.56 | 16.26 | 15.39 | 16.04 | 245,126 | +0.33(+2.10%) |
May 24, 2022 | 16.16 | 16.42 | 15.28 | 15.71 | 226,565 | -0.70(-4.27%) |
May 23, 2022 | 16.97 | 17.08 | 15.99 | 16.41 | 272,765 | -0.23(-1.38%) |
May 20, 2022 | 16.98 | 17.55 | 15.95 | 16.64 | 229,280 | +0.10(+0.60%) |
May 19, 2022 | 16.53 | 17.33 | 16.46 | 16.54 | 333,246 | +0.08(+0.49%) |
May 18, 2022 | 17.06 | 17.46 | 16.20 | 16.46 | 340,908 | -0.72(-4.19%) |
May 17, 2022 | 17.71 | 18.07 | 16.81 | 17.18 | 381,230 | +0.18(+1.06%) |
May 16, 2022 | 16.93 | 17.42 | 16.54 | 17.00 | 400,151 | -0.17(-0.99%) |
May 13, 2022 | 15.37 | 17.53 | 15.24 | 17.17 | 744,307 | +2.73(+18.91%) |
May 12, 2022 | 14.74 | 15.62 | 13.74 | 14.44 | 1,192,553 | -0.37(-2.50%) |
May 11, 2022 | 16.42 | 16.68 | 14.71 | 14.81 | 1,017,652 | -1.69(-10.24%) |
May 10, 2022 | 18.28 | 18.29 | 16.45 | 16.50 | 697,911 | -1.38(-7.72%) |
May 09, 2022 | 20.04 | 20.30 | 17.75 | 17.88 | 452,769 | -2.78(-13.46%) |
May 06, 2022 | 21.63 | 21.93 | 20.04 | 20.66 | 368,620 | -1.17(-5.36%) |
May 05, 2022 | 22.75 | 23.09 | 21.13 | 21.83 | 290,058 | -1.65(-7.03%) |
May 04, 2022 | 22.90 | 23.54 | 21.75 | 23.48 | 206,785 | +0.70(+3.07%) |
May 03, 2022 | 22.18 | 22.83 | 21.50 | 22.78 | 231,574 | +0.59(+2.66%) |
May 02, 2022 | 21.39 | 22.30 | 20.93 | 22.19 | 394,617 | +0.59(+2.73%) |
Apr 29, 2022 | 22.23 | 23.09 | 21.50 | 21.60 | 297,497 | -0.63(-2.83%) |
Apr 28, 2022 | 23.19 | 23.99 | 19.93 | 22.23 | 700,595 | -0.79(-3.43%) |
Apr 27, 2022 | 23.39 | 23.82 | 22.55 | 23.02 | 279,165 | -0.50(-2.13%) |
Apr 26, 2022 | 23.16 | 23.80 | 22.86 | 23.52 | 248,141 | -0.11(-0.47%) |
Apr 25, 2022 | 22.52 | 23.63 | 22.52 | 23.63 | 360,002 | +0.69(+3.01%) |
Apr 22, 2022 | 24.38 | 25.15 | 22.82 | 22.94 | 536,522 | -1.59(-6.48%) |
Apr 21, 2022 | 26.57 | 26.98 | 24.14 | 24.53 | 451,309 | -1.64(-6.27%) |
Apr 20, 2022 | 26.89 | 27.13 | 26.15 | 26.17 | 218,336 | -0.48(-1.80%) |
Apr 19, 2022 | 26.24 | 26.95 | 25.90 | 26.65 | 175,188 | +0.40(+1.52%) |
Apr 18, 2022 | 26.28 | 26.94 | 25.79 | 26.25 | 293,512 | -0.17(-0.64%) |
Apr 14, 2022 | 27.96 | 28.09 | 26.17 | 26.42 | 198,646 | -1.53(-5.47%) |
Apr 13, 2022 | 27.04 | 28.44 | 27.04 | 27.95 | 180,143 | +0.98(+3.63%) |
Apr 12, 2022 | 28.31 | 29.14 | 26.60 | 26.97 | 268,333 | -0.61(-2.21%) |
Apr 11, 2022 | 28.17 | 29.19 | 27.56 | 27.58 | 227,615 | -0.99(-3.47%) |
Apr 08, 2022 | 29.57 | 30.18 | 28.40 | 28.57 | 229,196 | -1.36(-4.54%) |
Apr 07, 2022 | 30.04 | 30.88 | 29.33 | 29.93 | 247,271 | -0.19(-0.63%) |
Apr 06, 2022 | 31.14 | 31.20 | 29.74 | 30.12 | 382,456 | -1.58(-4.98%) |
Apr 05, 2022 | 34.18 | 34.22 | 31.48 | 31.70 | 242,228 | -2.55(-7.45%) |
Apr 04, 2022 | 35.10 | 35.33 | 33.93 | 34.25 | 259,456 | -0.64(-1.83%) |
Apr 01, 2022 | 34.74 | 35.54 | 34.00 | 34.89 | 269,206 | +0.41(+1.19%) |
Mar 31, 2022 | 34.95 | 36.51 | 34.48 | 34.48 | 526,054 | +0.66(+1.95%) |
Mar 30, 2022 | 35.71 | 35.71 | 33.34 | 33.82 | 313,258 | -1.89(-5.29%) |
Mar 29, 2022 | 36.56 | 37.51 | 35.62 | 35.71 | 287,644 | -0.43(-1.19%) |
Mar 28, 2022 | 36.05 | 36.75 | 34.75 | 36.14 | 258,364 | +0.00(+0.00%) |
Mar 25, 2022 | 36.72 | 36.81 | 35.29 | 36.14 | 369,504 | -0.63(-1.71%) |
Mar 24, 2022 | 35.37 | 38.04 | 35.37 | 36.77 | 584,239 | +2.73(+8.02%) |
Mar 23, 2022 | 33.12 | 34.85 | 32.48 | 34.04 | 551,875 | +0.92(+2.78%) |
Mar 22, 2022 | 31.18 | 33.36 | 31.01 | 33.12 | 636,100 | +2.25(+7.29%) |
Mar 21, 2022 | 31.16 | 31.49 | 30.39 | 30.87 | 240,383 | +0.12(+0.39%) |
Mar 18, 2022 | 30.55 | 31.29 | 30.37 | 30.75 | 683,672 | +0.05(+0.16%) |
Mar 17, 2022 | 30.07 | 31.26 | 29.20 | 30.70 | 357,233 | +0.05(+0.16%) |
Mar 16, 2022 | 29.09 | 30.70 | 28.57 | 30.65 | 370,751 | +2.50(+8.88%) |
Mar 15, 2022 | 26.40 | 28.32 | 25.62 | 28.15 | 705,848 | +1.83(+6.95%) |
Mar 14, 2022 | 30.94 | 30.94 | 26.00 | 26.32 | 492,292 | -4.78(-15.37%) |
Mar 11, 2022 | 31.43 | 32.01 | 30.59 | 31.10 | 286,478 | -0.05(-0.16%) |
Mar 10, 2022 | 30.89 | 31.17 | 29.84 | 31.15 | 189,593 | -0.45(-1.42%) |
Mar 09, 2022 | 30.71 | 31.86 | 30.18 | 31.60 | 261,753 | +1.84(+6.18%) |
Mar 08, 2022 | 28.34 | 31.14 | 28.01 | 29.76 | 354,123 | +1.57(+5.57%) |
Mar 07, 2022 | 28.10 | 28.86 | 27.60 | 28.19 | 288,766 | +0.17(+0.61%) |
Mar 04, 2022 | 29.73 | 30.17 | 27.25 | 28.02 | 327,138 | -2.15(-7.13%) |
Mar 03, 2022 | 31.68 | 32.09 | 29.66 | 30.17 | 303,355 | -1.48(-4.68%) |
Mar 02, 2022 | 29.58 | 31.79 | 29.25 | 31.65 | 338,475 | +2.55(+8.76%) |
Mar 01, 2022 | 29.83 | 29.99 | 28.24 | 29.10 | 591,600 | -0.50(-1.69%) |
Feb 28, 2022 | 29.55 | 30.10 | 28.95 | 29.60 | 483,054 | +0.09(+0.30%) |
Feb 25, 2022 | 29.06 | 29.55 | 28.14 | 29.51 | 305,123 | +0.51(+1.76%) |
Feb 24, 2022 | 25.30 | 29.04 | 25.00 | 29.00 | 512,702 | +2.71(+10.31%) |
Feb 23, 2022 | 27.46 | 28.36 | 26.21 | 26.29 | 489,425 | -1.03(-3.77%) |
Feb 22, 2022 | 27.80 | 29.19 | 26.95 | 27.32 | 661,326 | -1.18(-4.14%) |
Feb 18, 2022 | 28.50 | 0 | +2.58(+9.95%) | |||
Feb 17, 2022 | 27.29 | 27.50 | 25.83 | 25.92 | 430,994 | -1.54(-5.61%) |
Feb 16, 2022 | 28.75 | 28.75 | 27.23 | 27.46 | 332,550 | -1.34(-4.65%) |
Feb 15, 2022 | 27.04 | 28.83 | 26.96 | 28.80 | 339,087 | +1.99(+7.42%) |
Feb 14, 2022 | 27.12 | 27.60 | 26.67 | 26.81 | 587,019 | -0.40(-1.47%) |
Feb 11, 2022 | 27.89 | 28.48 | 26.84 | 27.21 | 253,485 | -0.68(-2.44%) |
Feb 10, 2022 | 27.89 | 30.04 | 27.52 | 27.89 | 379,187 | -0.91(-3.16%) |
Feb 09, 2022 | 27.71 | 29.00 | 27.51 | 28.80 | 342,364 | +1.53(+5.61%) |
Feb 08, 2022 | 27.18 | 27.54 | 26.50 | 27.27 | 278,561 | -0.07(-0.26%) |
Feb 07, 2022 | 27.53 | 28.18 | 26.64 | 27.34 | 385,895 | -0.55(-1.97%) |
Feb 04, 2022 | 27.44 | 28.15 | 27.02 | 27.89 | 255,162 | +0.40(+1.46%) |
Feb 03, 2022 | 28.41 | 27.35 | 27.49 | 264,398 | -1.93(-6.56%) | |
Feb 02, 2022 | 30.11 | 30.22 | 28.40 | 29.42 | 273,925 | -0.39(-1.31%) |
Feb 01, 2022 | 29.82 | 30.51 | 28.51 | 29.81 | 347,865 | +0.11(+0.37%) |
Jan 31, 2022 | 27.75 | 29.87 | 29.70 | 399,908 | +1.83(+6.57%) | |
Jan 28, 2022 | 26.50 | 27.98 | 25.96 | 27.87 | 384,018 | +1.29(+4.85%) |
Jan 27, 2022 | 28.96 | 29.42 | 25.90 | 26.58 | 761,198 | -1.76(-6.21%) |
Jan 26, 2022 | 30.83 | 31.16 | 27.94 | 28.34 | 254,309 | -1.66(-5.53%) |
Jan 25, 2022 | 30.34 | 31.19 | 29.41 | 30.00 | 365,053 | -1.34(-4.28%) |
Jan 24, 2022 | 30.05 | 31.54 | 28.70 | 31.34 | 546,297 | +0.01(+0.03%) |
Jan 21, 2022 | 32.65 | 33.18 | 30.54 | 31.33 | 556,975 | -1.85(-5.58%) |
Jan 20, 2022 | 34.56 | 35.70 | 33.08 | 33.18 | 342,586 | -1.28(-3.71%) |
Jan 19, 2022 | 36.85 | 36.96 | 34.44 | 34.46 | 383,925 | -2.17(-5.92%) |
Jan 18, 2022 | 37.52 | 38.50 | 36.47 | 36.63 | 372,741 | -1.61(-4.21%) |
Jan 14, 2022 | 38.24 | 0 | -2.57(-6.30%) | |||
Jan 13, 2022 | 43.30 | 44.09 | 40.19 | 40.81 | 225,450 | -2.61(-6.01%) |
Jan 12, 2022 | 44.56 | 44.72 | 42.60 | 43.42 | 170,341 | -0.28(-0.64%) |
Jan 11, 2022 | 43.84 | 44.38 | 41.90 | 43.70 | 184,362 | +0.07(+0.16%) |
Jan 10, 2022 | 42.39 | 43.69 | 41.50 | 43.63 | 302,204 | +0.13(+0.30%) |
Jan 07, 2022 | 45.60 | 46.70 | 43.40 | 43.50 | 162,883 | -1.81(-3.99%) |
Jan 06, 2022 | 45.04 | 46.20 | 43.38 | 45.31 | 380,785 | +0.47(+1.05%) |
Jan 05, 2022 | 47.73 | 48.78 | 44.75 | 44.84 | 308,828 | -2.96(-6.19%) |
Jan 04, 2022 | 51.65 | 52.00 | 45.76 | 47.80 | 304,917 | -2.89(-5.70%) |
Jan 03, 2022 | 51.20 | 52.00 | 50.34 | 50.69 | 233,852 | +0.90(+1.81%) |
Dec 31, 2021 | 48.50 | 50.64 | 48.25 | 49.79 | 246,653 | +0.85(+1.74%) |
Dec 30, 2021 | 49.71 | 50.92 | 48.81 | 48.94 | 140,647 | -0.58(-1.17%) |
Dec 29, 2021 | 50.83 | 51.34 | 49.10 | 49.52 | 182,590 | -1.38(-2.71%) |
Dec 28, 2021 | 53.18 | 53.94 | 49.82 | 50.90 | 252,030 | -2.25(-4.23%) |
Dec 27, 2021 | 50.66 | 53.24 | 49.96 | 53.15 | 167,206 | +2.36(+4.65%) |
Dec 23, 2021 | 52.83 | 52.83 | 50.58 | 50.79 | 120,412 | -1.80(-3.42%) |
Dec 22, 2021 | 51.58 | 53.58 | 50.94 | 52.59 | 156,433 | +0.83(+1.60%) |
Dec 21, 2021 | 48.54 | 51.96 | 48.27 | 51.76 | 212,280 | +3.87(+8.08%) |
Dec 20, 2021 | 46.56 | 48.18 | 44.43 | 47.89 | 342,903 | -0.03(-0.06%) |
Dec 17, 2021 | 48.00 | 49.27 | 46.40 | 47.92 | 605,780 | -0.26(-0.54%) |
Dec 16, 2021 | 54.96 | 55.95 | 48.14 | 48.18 | 279,861 | -5.90(-10.91%) |
Dec 15, 2021 | 52.38 | 54.46 | 51.41 | 54.08 | 305,044 | +1.20(+2.27%) |
Dec 14, 2021 | 51.52 | 53.43 | 51.27 | 52.88 | 240,360 | +0.31(+0.59%) |
Dec 13, 2021 | 54.80 | 55.59 | 50.72 | 52.57 | 347,778 | -3.23(-5.79%) |
Dec 10, 2021 | 56.91 | 58.04 | 54.65 | 55.80 | 196,031 | +0.02(+0.04%) |
Dec 09, 2021 | 56.97 | 57.85 | 55.01 | 55.78 | 180,062 | -1.45(-2.53%) |
Dec 08, 2021 | 55.78 | 57.72 | 54.33 | 57.23 | 166,719 | +2.61(+4.78%) |
Dec 07, 2021 | 52.91 | 55.62 | 52.91 | 54.62 | 165,915 | +3.29(+6.41%) |
Dec 06, 2021 | 51.73 | 52.37 | 49.70 | 51.33 | 197,362 | -0.12(-0.23%) |
Dec 03, 2021 | 54.26 | 54.26 | 50.25 | 51.45 | 349,180 | -1.70(-3.20%) |
Dec 02, 2021 | 53.41 | 55.53 | 52.70 | 53.15 | 236,557 | -0.21(-0.39%) |
Dec 01, 2021 | 58.99 | 58.99 | 53.29 | 53.36 | 271,908 | -3.80(-6.65%) |
Nov 30, 2021 | 57.83 | 58.79 | 54.31 | 57.16 | 1,135,583 | -1.31(-2.24%) |
Nov 29, 2021 | 60.69 | 61.50 | 58.04 | 58.47 | 253,144 | +0.66(+1.14%) |
Nov 26, 2021 | 59.15 | 60.94 | 57.32 | 57.81 | 241,306 | -3.86(-6.26%) |
Nov 24, 2021 | 61.00 | 62.26 | 60.18 | 61.67 | 212,046 | -0.04(-0.06%) |
Nov 23, 2021 | 62.38 | 65.21 | 61.53 | 61.71 | 248,924 | -0.78(-1.25%) |
Nov 22, 2021 | 63.29 | 65.99 | 62.41 | 62.49 | 322,740 | +0.32(+0.51%) |
Nov 19, 2021 | 63.00 | 64.00 | 61.87 | 62.17 | 217,700 | -1.49(-2.34%) |
Nov 18, 2021 | 62.30 | 64.37 | 63.39 | 63.66 | 317,249 | +1.74(+2.81%) |
Nov 17, 2021 | 61.59 | 63.95 | 61.50 | 61.92 | 317,425 | +0.23(+0.37%) |
Nov 16, 2021 | 60.12 | 62.95 | 59.48 | 61.69 | 345,679 | +1.21(+2.00%) |
Nov 15, 2021 | 59.40 | 62.31 | 58.77 | 60.48 | 376,533 | +1.21(+2.04%) |
Nov 12, 2021 | 56.70 | 60.30 | 56.04 | 59.27 | 261,654 | +2.48(+4.37%) |
Nov 11, 2021 | 55.82 | 58.85 | 55.82 | 56.79 | 146,571 | +0.98(+1.76%) |
Nov 10, 2021 | 57.87 | 55.81 | 190,621 | -2.31(-3.97%) | ||
Nov 09, 2021 | 58.64 | 59.00 | 56.33 | 58.12 | 215,484 | -0.42(-0.72%) |
Nov 08, 2021 | 56.00 | 58.61 | 56.00 | 58.54 | 241,596 | +2.92(+5.25%) |
Nov 05, 2021 | 53.00 | 55.92 | 52.79 | 55.62 | 338,638 | +3.16(+6.02%) |
Nov 04, 2021 | 52.01 | 52.79 | 51.55 | 52.46 | 175,352 | +0.56(+1.08%) |
Nov 03, 2021 | 52.50 | 52.50 | 50.52 | 51.90 | 134,010 | -0.70(-1.33%) |
Nov 02, 2021 | 52.98 | 53.08 | 51.44 | 52.60 | 164,447 | -0.56(-1.05%) |
Nov 01, 2021 | 54.97 | 55.66 | 51.70 | 53.16 | 233,096 | -1.30(-2.39%) |
Oct 29, 2021 | 50.69 | 55.49 | 48.54 | 54.46 | 633,492 | +8.24(+17.83%) |
Oct 28, 2021 | 46.63 | 47.79 | 46.11 | 46.22 | 171,413 | -0.59(-1.26%) |
Oct 27, 2021 | 46.80 | 48.09 | 46.15 | 46.81 | 103,521 | -0.03(-0.06%) |
Oct 26, 2021 | 46.96 | 46.84 | 123,097 | +0.10(+0.21%) | ||
Oct 25, 2021 | 45.59 | 47.04 | 45.56 | 46.74 | 123,816 | +2.30(+5.18%) |
Oct 22, 2021 | 43.83 | 45.45 | 43.28 | 44.44 | 114,290 | +0.61(+1.39%) |
Oct 21, 2021 | 47.07 | 47.67 | 43.53 | 43.83 | 208,592 | -3.35(-7.10%) |
Oct 20, 2021 | 47.88 | 47.90 | 46.80 | 47.18 | 95,192 | -0.77(-1.61%) |
Oct 19, 2021 | 49.20 | 49.76 | 47.80 | 47.95 | 139,422 | -1.45(-2.94%) |
Oct 18, 2021 | 49.25 | 50.78 | 48.99 | 49.40 | 108,093 | -0.10(-0.20%) |
Oct 15, 2021 | 50.12 | 50.75 | 49.29 | 49.50 | 133,711 | +0.00(+0.00%) |
Oct 14, 2021 | 50.76 | 51.04 | 48.39 | 49.50 | 99,509 | -0.17(-0.34%) |
Oct 13, 2021 | 51.01 | 51.01 | 48.71 | 49.67 | 102,684 | +0.50(+1.02%) |
Oct 12, 2021 | 48.35 | 50.00 | 48.22 | 49.17 | 63,103 | +0.96(+1.99%) |
Oct 11, 2021 | 47.60 | 49.57 | 47.60 | 48.21 | 148,399 | +0.53(+1.11%) |
Oct 08, 2021 | 48.44 | 49.25 | 47.42 | 47.68 | 101,057 | -0.60(-1.24%) |
Oct 07, 2021 | 47.43 | 49.17 | 47.43 | 48.28 | 118,671 | +1.27(+2.70%) |
Oct 06, 2021 | 47.41 | 47.76 | 45.38 | 47.01 | 156,989 | -1.22(-2.53%) |
Oct 05, 2021 | 48.13 | 51.57 | 47.64 | 48.23 | 379,077 | +1.42(+3.03%) |
Oct 04, 2021 | 47.52 | 48.34 | 45.79 | 46.81 | 224,632 | -0.62(-1.31%) |
Oct 01, 2021 | 46.11 | 48.10 | 45.43 | 47.43 | 226,937 | +1.42(+3.09%) |
Sep 30, 2021 | 44.75 | 46.95 | 44.39 | 46.01 | 272,891 | +1.25(+2.79%) |
Sep 29, 2021 | 45.34 | 45.34 | 43.62 | 44.76 | 109,281 | -0.15(-0.33%) |
Sep 28, 2021 | 46.35 | 47.00 | 44.80 | 44.91 | 178,002 | -1.68(-3.61%) |
Sep 27, 2021 | 46.33 | 47.29 | 46.11 | 46.59 | 166,079 | +0.80(+1.75%) |
Sep 24, 2021 | 44.97 | 46.40 | 44.59 | 45.79 | 141,837 | +0.84(+1.87%) |
Sep 23, 2021 | 44.34 | 45.16 | 44.05 | 44.95 | 132,300 | +0.71(+1.60%) |
Sep 22, 2021 | 43.51 | 45.01 | 43.24 | 44.24 | 109,337 | +1.01(+2.34%) |
Sep 21, 2021 | 42.07 | 43.52 | 41.62 | 43.23 | 128,388 | +1.52(+3.64%) |
Sep 20, 2021 | 43.28 | 44.89 | 40.64 | 41.71 | 193,426 | -2.66(-6.00%) |
Sep 17, 2021 | 44.30 | 44.52 | 43.10 | 44.37 | 424,586 | +0.15(+0.34%) |
Sep 16, 2021 | 45.55 | 45.79 | 43.73 | 44.22 | 157,172 | -1.19(-2.62%) |
Sep 15, 2021 | 44.72 | 45.60 | 43.50 | 45.41 | 195,678 | +0.99(+2.23%) |
Sep 14, 2021 | 45.15 | 46.19 | 44.02 | 44.42 | 285,737 | -0.32(-0.72%) |
Sep 13, 2021 | 43.01 | 45.63 | 43.00 | 44.74 | 241,054 | +2.02(+4.73%) |
Sep 10, 2021 | 44.22 | 45.99 | 42.41 | 42.72 | 501,990 | +0.73(+1.74%) |
Sep 09, 2021 | 41.56 | 42.64 | 41.50 | 41.99 | 123,851 | +0.26(+0.62%) |
Sep 08, 2021 | 42.00 | 42.69 | 41.33 | 41.73 | 192,531 | -0.27(-0.64%) |
Sep 07, 2021 | 43.98 | 44.18 | 41.80 | 42.00 | 196,513 | -2.21(-5.00%) |
Sep 03, 2021 | 46.10 | 46.79 | 44.05 | 44.21 | 139,375 | -1.98(-4.29%) |
Sep 02, 2021 | 44.59 | 46.45 | 44.51 | 46.19 | 212,898 | +1.98(+4.48%) |
Sep 01, 2021 | 43.39 | 44.73 | 42.67 | 44.21 | 210,795 | +0.46(+1.05%) |
Aug 31, 2021 | 43.75 | 44.50 | 43.03 | 43.75 | 573,745 | -0.07(-0.16%) |
Aug 30, 2021 | 44.78 | 45.35 | 43.50 | 43.82 | 146,973 | -0.32(-0.72%) |
Aug 27, 2021 | 43.74 | 45.26 | 43.74 | 44.14 | 176,367 | +0.99(+2.29%) |
Aug 26, 2021 | 42.98 | 44.20 | 42.10 | 43.15 | 237,364 | +0.05(+0.12%) |
Aug 25, 2021 | 42.85 | 44.73 | 42.34 | 43.10 | 261,007 | +0.93(+2.21%) |
Aug 24, 2021 | 41.58 | 42.66 | 41.24 | 42.17 | 143,038 | +0.82(+1.98%) |
Aug 23, 2021 | 40.63 | 42.17 | 40.37 | 41.35 | 278,839 | +1.48(+3.71%) |
Aug 20, 2021 | 40.38 | 41.50 | 39.53 | 39.87 | 309,819 | -1.07(-2.61%) |
Aug 19, 2021 | 38.13 | 41.11 | 37.74 | 40.94 | 405,571 | +2.24(+5.79%) |
Aug 18, 2021 | 36.55 | 38.99 | 36.52 | 38.70 | 492,279 | +1.76(+4.76%) |
Aug 17, 2021 | 34.46 | 37.00 | 34.13 | 36.94 | 229,276 | +2.83(+8.30%) |
Aug 16, 2021 | 34.82 | 34.85 | 33.70 | 34.11 | 105,412 | -1.07(-3.04%) |
Aug 13, 2021 | 36.42 | 36.67 | 35.09 | 35.18 | 90,074 | -1.18(-3.25%) |
Aug 12, 2021 | 36.70 | 37.34 | 35.87 | 36.36 | 176,959 | -0.60(-1.62%) |
Aug 11, 2021 | 37.00 | 37.00 | 35.53 | 36.96 | 104,343 | -0.04(-0.11%) |
Aug 10, 2021 | 36.79 | 37.13 | 36.62 | 37.00 | 168,113 | +0.53(+1.45%) |
Aug 09, 2021 | 36.47 | 37.09 | 35.94 | 36.47 | 202,151 | -0.13(-0.36%) |
Aug 06, 2021 | 37.76 | 37.76 | 36.53 | 36.60 | 122,394 | -0.76(-2.03%) |
Aug 05, 2021 | 36.68 | 38.08 | 36.64 | 37.36 | 110,067 | +0.56(+1.52%) |
Aug 04, 2021 | 37.37 | 38.00 | 36.56 | 36.80 | 148,797 | -1.02(-2.70%) |
Aug 03, 2021 | 36.74 | 38.00 | 35.43 | 37.82 | 305,389 | +0.97(+2.63%) |
Aug 02, 2021 | 38.17 | 38.47 | 35.74 | 36.85 | 311,845 | -0.80(-2.12%) |
Jul 30, 2021 | 40.00 | 41.85 | 37.41 | 37.65 | 481,709 | -0.89(-2.31%) |
Jul 29, 2021 | 39.39 | 39.50 | 37.88 | 38.54 | 422,263 | -0.84(-2.13%) |
Jul 28, 2021 | 38.02 | 39.44 | 37.33 | 39.38 | 202,637 | +1.46(+3.85%) |
Jul 27, 2021 | 38.02 | 38.56 | 36.65 | 37.92 | 173,485 | -0.55(-1.43%) |
Jul 26, 2021 | 37.37 | 39.13 | 37.32 | 38.47 | 312,136 | +1.53(+4.14%) |
Jul 23, 2021 | 37.35 | 37.44 | 35.64 | 36.94 | 147,912 | -0.07(-0.19%) |
Jul 22, 2021 | 36.37 | 37.55 | 34.99 | 37.01 | 290,389 | +0.42(+1.15%) |
Jul 21, 2021 | 34.43 | 37.12 | 34.43 | 36.59 | 242,189 | +2.25(+6.55%) |
Jul 20, 2021 | 31.18 | 34.82 | 31.04 | 34.34 | 390,833 | +3.43(+11.10%) |
Jul 19, 2021 | 31.91 | 32.21 | 30.43 | 30.91 | 388,408 | -2.09(-6.33%) |
Jul 16, 2021 | 34.36 | 34.36 | 32.71 | 33.00 | 163,349 | -1.24(-3.62%) |
Jul 15, 2021 | 34.57 | 35.00 | 33.63 | 34.24 | 231,428 | -0.14(-0.41%) |
Jul 14, 2021 | 34.56 | 34.73 | 33.17 | 34.38 | 199,422 | -0.12(-0.35%) |
Jul 13, 2021 | 35.94 | 36.20 | 34.23 | 34.50 | 222,875 | -1.70(-4.70%) |
Jul 12, 2021 | 35.24 | 37.30 | 34.58 | 36.20 | 304,011 | +0.65(+1.83%) |
Jul 09, 2021 | 34.50 | 35.83 | 33.80 | 35.55 | 201,197 | +0.79(+2.27%) |
Jul 08, 2021 | 34.81 | 35.85 | 34.20 | 34.76 | 147,314 | -0.48(-1.36%) |
Jul 07, 2021 | 33.81 | 35.80 | 33.52 | 35.24 | 286,169 | +1.13(+3.31%) |
Jul 06, 2021 | 35.40 | 35.50 | 32.73 | 34.11 | 235,729 | -0.71(-2.04%) |
Jul 02, 2021 | 34.46 | 35.82 | 33.64 | 34.82 | 539,311 | +0.16(+0.46%) |
Jul 01, 2021 | 32.01 | 34.77 | 32.01 | 34.66 | 1,100,893 | +4.74(+15.84%) |
Jun 30, 2021 | 25.06 | 31.00 | 25.05 | 29.92 | 978,415 | +5.85(+24.30%) |
Jun 29, 2021 | 24.03 | 24.25 | 23.58 | 24.07 | 96,548 | +0.27(+1.13%) |
Jun 28, 2021 | 24.63 | 24.63 | 23.51 | 23.80 | 114,239 | -0.85(-3.45%) |
Jun 25, 2021 | 25.12 | 25.29 | 24.49 | 24.65 | 928,157 | -0.41(-1.64%) |
Jun 24, 2021 | 24.99 | 25.29 | 24.50 | 25.06 | 158,302 | +0.37(+1.50%) |
Jun 23, 2021 | 24.50 | 24.92 | 24.00 | 24.69 | 141,642 | +0.34(+1.40%) |
Jun 22, 2021 | 23.91 | 24.35 | 23.57 | 24.35 | 184,354 | +0.23(+0.95%) |
Jun 21, 2021 | 23.94 | 24.40 | 23.70 | 24.12 | 136,299 | +0.30(+1.26%) |
Jun 18, 2021 | 23.28 | 24.25 | 23.28 | 23.82 | 548,413 | -0.16(-0.67%) |
Jun 17, 2021 | 24.04 | 24.62 | 23.01 | 23.98 | 220,494 | -0.21(-0.87%) |
Jun 16, 2021 | 23.18 | 24.43 | 23.18 | 24.19 | 319,385 | +0.97(+4.18%) |
Jun 15, 2021 | 22.49 | 23.26 | 22.07 | 23.22 | 204,039 | +0.71(+3.15%) |
Jun 14, 2021 | 21.71 | 22.73 | 21.71 | 22.51 | 143,825 | +0.90(+4.16%) |
Jun 11, 2021 | 21.60 | 21.95 | 21.52 | 21.61 | 112,797 | +0.09(+0.42%) |
Jun 10, 2021 | 22.22 | 22.33 | 21.06 | 21.52 | 124,444 | -0.55(-2.49%) |
Jun 09, 2021 | 22.74 | 22.94 | 21.88 | 22.07 | 137,195 | -0.62(-2.73%) |
Jun 08, 2021 | 22.95 | 24.93 | 22.57 | 22.69 | 548,586 | -0.14(-0.61%) |
Jun 07, 2021 | 22.00 | 22.83 | 21.61 | 22.83 | 300,377 | +0.99(+4.53%) |
Jun 04, 2021 | 20.95 | 21.99 | 20.95 | 21.84 | 237,667 | +0.95(+4.55%) |
Jun 03, 2021 | 20.71 | 20.95 | 20.33 | 20.89 | 134,727 | +0.25(+1.21%) |
Jun 02, 2021 | 20.72 | 20.89 | 20.44 | 20.64 | 151,395 | +0.15(+0.73%) |