Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.82 | 15.04 | 13.70 | 13.79 | 715,390 | -1.03(-6.95%) |
May 27, 2022 | 14.28 | 15.15 | 14.28 | 14.82 | 514,832 | +0.63(+4.44%) |
May 26, 2022 | 13.89 | 14.86 | 13.86 | 14.19 | 489,350 | +0.36(+2.60%) |
May 25, 2022 | 13.08 | 14.00 | 12.85 | 13.83 | 399,190 | +0.60(+4.54%) |
May 24, 2022 | 13.84 | 13.88 | 13.00 | 13.23 | 345,542 | -0.81(-5.77%) |
May 23, 2022 | 14.15 | 14.19 | 13.20 | 14.04 | 371,913 | -0.04(-0.28%) |
May 20, 2022 | 13.99 | 14.20 | 13.40 | 14.08 | 451,564 | +0.28(+2.03%) |
May 19, 2022 | 12.55 | 13.90 | 12.55 | 13.80 | 586,992 | +1.06(+8.32%) |
May 18, 2022 | 12.31 | 13.42 | 12.27 | 12.74 | 611,675 | +0.24(+1.92%) |
May 17, 2022 | 12.40 | 12.72 | 11.95 | 12.50 | 479,486 | +0.43(+3.56%) |
May 16, 2022 | 12.06 | 12.74 | 11.94 | 12.07 | 629,549 | -0.09(-0.74%) |
May 13, 2022 | 10.84 | 12.26 | 10.77 | 12.16 | 1,021,180 | +1.76(+16.92%) |
May 12, 2022 | 9.700 | 10.60 | 9.580 | 10.40 | 836,800 | +0.38(+3.79%) |
May 11, 2022 | 10.70 | 10.82 | 9.950 | 10.02 | 728,701 | -0.77(-7.14%) |
May 10, 2022 | 11.21 | 11.45 | 10.17 | 10.79 | 682,058 | -0.05(-0.46%) |
May 09, 2022 | 11.77 | 12.16 | 10.81 | 10.84 | 667,778 | -1.42(-11.58%) |
May 06, 2022 | 13.82 | 14.86 | 11.94 | 12.26 | 1,914,007 | -0.10(-0.81%) |
May 05, 2022 | 13.05 | 13.24 | 12.15 | 12.36 | 523,899 | -0.79(-6.01%) |
May 04, 2022 | 12.08 | 13.15 | 11.97 | 13.15 | 621,214 | +1.14(+9.49%) |
May 03, 2022 | 11.62 | 12.15 | 11.55 | 12.01 | 476,617 | +0.40(+3.45%) |
May 02, 2022 | 11.36 | 11.68 | 11.07 | 11.61 | 731,887 | +0.17(+1.49%) |
Apr 29, 2022 | 11.60 | 11.92 | 11.33 | 11.44 | 346,814 | -0.14(-1.21%) |
Apr 28, 2022 | 11.77 | 11.90 | 11.00 | 11.58 | 478,754 | -0.08(-0.69%) |
Apr 27, 2022 | 11.59 | 11.85 | 11.47 | 11.66 | 654,089 | +0.03(+0.26%) |
Apr 26, 2022 | 12.17 | 12.32 | 11.49 | 11.63 | 760,260 | -0.60(-4.91%) |
Apr 25, 2022 | 11.73 | 12.24 | 11.62 | 12.23 | 636,627 | +0.20(+1.66%) |
Apr 22, 2022 | 12.06 | 12.36 | 11.81 | 12.03 | 1,131,934 | -0.06(-0.50%) |
Apr 21, 2022 | 12.90 | 13.03 | 11.70 | 12.09 | 710,291 | -0.52(-4.12%) |
Apr 20, 2022 | 12.87 | 13.00 | 12.60 | 12.61 | 514,259 | -0.31(-2.40%) |
Apr 19, 2022 | 12.40 | 13.35 | 12.26 | 12.92 | 669,182 | +0.69(+5.64%) |
Apr 18, 2022 | 12.76 | 12.82 | 12.15 | 12.23 | 663,838 | -0.64(-4.97%) |
Apr 14, 2022 | 13.57 | 13.57 | 12.78 | 12.87 | 541,729 | -0.50(-3.74%) |
Apr 13, 2022 | 13.57 | 13.75 | 13.20 | 13.37 | 382,994 | -0.18(-1.33%) |
Apr 12, 2022 | 14.05 | 14.50 | 13.35 | 13.55 | 591,667 | -0.43(-3.08%) |
Apr 11, 2022 | 13.24 | 14.28 | 13.04 | 13.98 | 734,766 | +0.61(+4.56%) |
Apr 08, 2022 | 13.67 | 13.68 | 13.25 | 13.37 | 516,748 | -0.35(-2.55%) |
Apr 07, 2022 | 13.90 | 14.08 | 13.13 | 13.72 | 493,633 | -0.12(-0.87%) |
Apr 06, 2022 | 14.02 | 14.08 | 13.35 | 13.84 | 688,682 | -0.51(-3.55%) |
Apr 05, 2022 | 15.16 | 15.65 | 14.29 | 14.35 | 864,166 | -0.49(-3.30%) |
Apr 04, 2022 | 13.96 | 15.10 | 13.96 | 14.84 | 600,289 | +0.93(+6.69%) |
Apr 01, 2022 | 14.22 | 14.45 | 13.64 | 13.91 | 557,470 | -0.15(-1.07%) |
Mar 31, 2022 | 14.23 | 14.39 | 13.82 | 14.06 | 719,574 | -0.16(-1.13%) |
Mar 30, 2022 | 14.90 | 15.17 | 14.21 | 14.22 | 944,721 | -0.67(-4.50%) |
Mar 29, 2022 | 14.45 | 14.93 | 14.02 | 14.89 | 841,505 | +0.55(+3.84%) |
Mar 28, 2022 | 14.73 | 14.93 | 14.01 | 14.34 | 687,223 | -0.38(-2.58%) |
Mar 25, 2022 | 15.31 | 15.31 | 14.36 | 14.72 | 613,588 | -0.46(-3.03%) |
Mar 24, 2022 | 15.16 | 15.37 | 14.57 | 15.18 | 639,524 | +0.09(+0.60%) |
Mar 23, 2022 | 15.40 | 15.60 | 14.87 | 15.09 | 806,620 | -0.49(-3.15%) |
Mar 22, 2022 | 15.40 | 15.97 | 15.37 | 15.58 | 729,063 | +0.29(+1.90%) |
Mar 21, 2022 | 15.45 | 15.79 | 15.05 | 15.29 | 841,174 | -0.06(-0.39%) |
Mar 18, 2022 | 14.63 | 15.36 | 14.63 | 15.35 | 1,488,741 | +0.51(+3.44%) |
Mar 17, 2022 | 14.04 | 15.12 | 13.94 | 14.84 | 888,714 | +0.80(+5.70%) |
Mar 16, 2022 | 13.47 | 14.08 | 13.01 | 14.04 | 1,162,419 | +0.90(+6.85%) |
Mar 15, 2022 | 12.43 | 13.29 | 11.78 | 13.14 | 1,081,056 | +0.68(+5.46%) |
Mar 14, 2022 | 13.87 | 14.05 | 12.16 | 12.46 | 1,062,505 | -1.66(-11.76%) |
Mar 11, 2022 | 14.63 | 15.01 | 14.04 | 14.12 | 782,434 | -0.37(-2.55%) |
Mar 10, 2022 | 14.52 | 14.74 | 13.71 | 14.49 | 1,074,766 | -0.33(-2.23%) |
Mar 09, 2022 | 14.81 | 15.36 | 14.21 | 14.82 | 1,377,220 | -0.06(-0.40%) |
Mar 08, 2022 | 13.01 | 15.36 | 12.92 | 14.88 | 2,416,820 | +2.15(+16.89%) |
Mar 07, 2022 | 12.20 | 13.19 | 11.99 | 12.73 | 1,241,815 | +0.66(+5.47%) |
Mar 04, 2022 | 12.42 | 12.86 | 12.03 | 12.07 | 751,230 | -0.38(-3.05%) |
Mar 03, 2022 | 12.14 | 12.47 | 11.93 | 12.45 | 985,692 | +0.38(+3.15%) |
Mar 02, 2022 | 13.97 | 14.14 | 11.57 | 12.07 | 1,758,076 | -1.96(-13.97%) |
Mar 01, 2022 | 13.32 | 14.10 | 13.20 | 14.03 | 2,336,875 | +0.51(+3.77%) |
Feb 28, 2022 | 12.05 | 14.38 | 12.05 | 13.52 | 4,907,133 | +2.14(+18.80%) |
Feb 25, 2022 | 9.290 | 11.51 | 10.91 | 11.38 | 2,386,436 | +0.03(+0.26%) |
Feb 24, 2022 | 9.230 | 11.44 | 9.230 | 11.35 | 1,501,143 | +1.61(+16.53%) |
Feb 23, 2022 | 10.00 | 10.23 | 9.690 | 9.740 | 768,630 | -0.06(-0.61%) |
Feb 22, 2022 | 10.31 | 10.31 | 9.700 | 9.800 | 973,765 | -0.69(-6.58%) |
Feb 18, 2022 | 10.49 | 0 | -0.37(-3.41%) | |||
Feb 17, 2022 | 10.92 | 11.20 | 10.76 | 10.86 | 527,397 | -0.33(-2.95%) |
Feb 16, 2022 | 10.75 | 11.20 | 10.64 | 11.19 | 429,259 | +0.29(+2.66%) |
Feb 15, 2022 | 10.57 | 11.10 | 10.52 | 10.90 | 637,791 | +0.58(+5.62%) |
Feb 14, 2022 | 10.08 | 10.81 | 10.04 | 10.32 | 1,065,630 | +0.22(+2.18%) |
Feb 11, 2022 | 10.71 | 10.93 | 9.980 | 10.10 | 679,026 | -0.52(-4.90%) |
Feb 10, 2022 | 10.77 | 11.40 | 10.53 | 10.62 | 982,245 | -0.52(-4.67%) |
Feb 09, 2022 | 11.29 | 11.47 | 10.94 | 11.14 | 836,683 | +0.30(+2.77%) |
Feb 08, 2022 | 10.73 | 11.05 | 10.65 | 10.84 | 670,616 | +0.11(+1.03%) |
Feb 07, 2022 | 11.01 | 11.12 | 10.34 | 10.73 | 1,074,225 | -0.37(-3.33%) |
Feb 04, 2022 | 10.87 | 11.20 | 10.58 | 11.10 | 995,526 | +0.35(+3.26%) |
Feb 03, 2022 | 10.95 | 10.57 | 10.75 | 1,075,626 | -0.54(-4.78%) | |
Feb 02, 2022 | 12.28 | 12.28 | 11.11 | 11.29 | 874,487 | -0.81(-6.69%) |
Feb 01, 2022 | 12.06 | 12.34 | 11.73 | 12.10 | 1,206,838 | +0.03(+0.25%) |
Jan 31, 2022 | 11.37 | 12.07 | 1,744,782 | +0.82(+7.29%) | ||
Jan 28, 2022 | 10.62 | 11.27 | 10.29 | 11.25 | 1,529,351 | +0.57(+5.34%) |
Jan 27, 2022 | 11.36 | 11.47 | 10.56 | 10.68 | 1,167,000 | -0.49(-4.39%) |
Jan 26, 2022 | 11.99 | 12.23 | 11.11 | 11.17 | 1,627,464 | -0.36(-3.12%) |
Jan 25, 2022 | 11.97 | 12.34 | 11.35 | 11.53 | 1,768,147 | -1.10(-8.71%) |
Jan 24, 2022 | 11.58 | 12.65 | 11.22 | 12.63 | 1,296,698 | +0.44(+3.61%) |
Jan 21, 2022 | 11.73 | 12.66 | 11.61 | 12.19 | 1,589,936 | +0.24(+2.01%) |
Jan 20, 2022 | 12.12 | 13.28 | 11.94 | 11.95 | 1,364,581 | +0.13(+1.10%) |
Jan 19, 2022 | 12.54 | 12.66 | 11.75 | 11.82 | 1,418,447 | -0.50(-4.06%) |
Jan 18, 2022 | 12.75 | 12.86 | 12.20 | 12.32 | 1,103,539 | -0.83(-6.31%) |
Jan 14, 2022 | 13.15 | 0 | -0.03(-0.23%) | |||
Jan 13, 2022 | 13.73 | 13.86 | 13.13 | 13.18 | 605,679 | -0.31(-2.30%) |
Jan 12, 2022 | 14.06 | 14.29 | 13.40 | 13.49 | 647,293 | -0.26(-1.89%) |
Jan 11, 2022 | 13.71 | 14.06 | 13.41 | 13.75 | 844,802 | +0.10(+0.73%) |
Jan 10, 2022 | 13.41 | 13.68 | 13.04 | 13.65 | 1,343,422 | -0.36(-2.57%) |
Jan 07, 2022 | 13.92 | 14.48 | 13.77 | 14.01 | 621,699 | -0.08(-0.57%) |
Jan 06, 2022 | 13.95 | 14.38 | 13.50 | 14.09 | 1,018,548 | +0.05(+0.36%) |
Jan 05, 2022 | 15.25 | 15.40 | 14.02 | 14.04 | 1,041,765 | -1.46(-9.42%) |
Jan 04, 2022 | 16.02 | 16.08 | 15.15 | 15.50 | 1,270,067 | +0.33(+2.19%) |
Jan 03, 2022 | 15.01 | 15.66 | 14.96 | 15.17 | 815,144 | +0.21(+1.38%) |
Dec 31, 2021 | 14.62 | 15.49 | 14.62 | 14.96 | 876,088 | +0.27(+1.84%) |
Dec 30, 2021 | 14.46 | 15.45 | 14.39 | 14.69 | 1,767,013 | +0.21(+1.45%) |
Dec 29, 2021 | 14.90 | 14.96 | 14.32 | 14.48 | 897,566 | -0.48(-3.21%) |
Dec 28, 2021 | 14.80 | 15.14 | 14.79 | 14.96 | 987,012 | -0.08(-0.53%) |
Dec 27, 2021 | 15.63 | 15.70 | 14.92 | 15.04 | 950,142 | -0.64(-4.08%) |
Dec 23, 2021 | 15.52 | 15.84 | 15.15 | 15.68 | 859,849 | +0.36(+2.35%) |
Dec 22, 2021 | 16.22 | 16.22 | 15.15 | 15.32 | 846,157 | -1.05(-6.41%) |
Dec 21, 2021 | 15.56 | 16.64 | 15.56 | 16.37 | 1,104,986 | +1.19(+7.84%) |
Dec 20, 2021 | 15.37 | 15.58 | 14.63 | 15.18 | 1,449,625 | -1.08(-6.64%) |
Dec 17, 2021 | 15.91 | 16.44 | 15.52 | 16.26 | 3,208,380 | +0.49(+3.11%) |
Dec 16, 2021 | 16.37 | 16.84 | 15.39 | 15.77 | 1,851,617 | +0.60(+3.96%) |
Dec 15, 2021 | 14.52 | 15.56 | 14.05 | 15.17 | 1,404,445 | +0.67(+4.62%) |
Dec 14, 2021 | 15.43 | 15.85 | 14.39 | 14.50 | 1,169,441 | -1.58(-9.82%) |
Dec 13, 2021 | 16.24 | 16.66 | 15.84 | 16.08 | 779,985 | +0.05(+0.31%) |
Dec 10, 2021 | 16.40 | 16.83 | 15.86 | 16.03 | 675,123 | -0.45(-2.75%) |
Dec 09, 2021 | 17.35 | 17.78 | 16.33 | 16.48 | 510,722 | -0.94(-5.38%) |
Dec 08, 2021 | 16.95 | 17.76 | 16.75 | 17.42 | 868,343 | +0.49(+2.90%) |
Dec 07, 2021 | 17.99 | 18.22 | 16.80 | 16.93 | 1,017,136 | -0.43(-2.46%) |
Dec 06, 2021 | 16.36 | 17.60 | 15.67 | 17.36 | 833,774 | +1.02(+6.22%) |
Dec 03, 2021 | 16.72 | 17.07 | 16.02 | 16.34 | 1,278,301 | -0.20(-1.22%) |
Dec 02, 2021 | 16.14 | 16.71 | 15.99 | 16.54 | 1,117,197 | -0.45(-2.63%) |
Dec 01, 2021 | 18.25 | 18.38 | 16.26 | 16.99 | 850,902 | -0.84(-4.73%) |
Nov 30, 2021 | 18.12 | 18.33 | 17.07 | 17.83 | 1,147,279 | -0.60(-3.25%) |
Nov 29, 2021 | 18.97 | 19.13 | 18.02 | 18.43 | 963,182 | -0.44(-2.34%) |
Nov 26, 2021 | 18.70 | 19.20 | 18.34 | 18.87 | 973,519 | -0.78(-3.97%) |
Nov 24, 2021 | 19.51 | 19.95 | 19.12 | 19.65 | 796,391 | -0.18(-0.91%) |
Nov 23, 2021 | 20.91 | 21.30 | 19.64 | 19.83 | 991,920 | -1.03(-4.94%) |
Nov 22, 2021 | 22.06 | 22.44 | 20.81 | 20.86 | 961,069 | -0.88(-4.05%) |
Nov 19, 2021 | 20.75 | 21.98 | 20.75 | 21.74 | 1,869,188 | +0.61(+2.88%) |
Nov 18, 2021 | 22.35 | 21.27 | 21.01 | 21.13 | 1,370,966 | -1.27(-5.66%) |
Nov 17, 2021 | 22.71 | 22.99 | 22.23 | 22.40 | 812,756 | -0.36(-1.58%) |
Nov 16, 2021 | 23.01 | 23.32 | 22.16 | 22.76 | 1,397,716 | -0.35(-1.51%) |
Nov 15, 2021 | 23.55 | 23.79 | 22.96 | 23.11 | 807,345 | -0.55(-2.32%) |
Nov 12, 2021 | 24.07 | 24.68 | 23.22 | 23.66 | 990,682 | -0.22(-0.92%) |
Nov 11, 2021 | 23.81 | 24.99 | 23.61 | 23.88 | 1,581,638 | -0.88(-3.55%) |
Nov 10, 2021 | 26.23 | 24.76 | 1,677,728 | -1.21(-4.66%) | ||
Nov 09, 2021 | 25.80 | 28.02 | 25.29 | 25.97 | 3,547,712 | -5.13(-16.50%) |
Nov 08, 2021 | 30.56 | 31.40 | 30.48 | 31.10 | 1,266,815 | +1.57(+5.32%) |
Nov 05, 2021 | 30.38 | 31.70 | 28.58 | 29.53 | 1,709,787 | -3.24(-9.89%) |
Nov 04, 2021 | 32.20 | 33.39 | 31.90 | 32.77 | 686,010 | +0.91(+2.86%) |
Nov 03, 2021 | 31.50 | 31.91 | 30.00 | 31.86 | 1,322,537 | -1.48(-4.44%) |
Nov 02, 2021 | 35.48 | 35.62 | 32.85 | 33.34 | 634,972 | -2.27(-6.37%) |
Nov 01, 2021 | 34.08 | 35.67 | 35.01 | 35.61 | 601,032 | +1.98(+5.89%) |
Oct 29, 2021 | 33.47 | 34.70 | 32.93 | 33.63 | 669,314 | +0.06(+0.18%) |
Oct 28, 2021 | 31.13 | 33.70 | 30.41 | 33.57 | 1,522,664 | +2.67(+8.64%) |
Oct 27, 2021 | 32.51 | 33.51 | 30.64 | 30.90 | 1,278,823 | -1.29(-4.01%) |
Oct 26, 2021 | 34.12 | 32.19 | 707,816 | -1.72(-5.07%) | ||
Oct 25, 2021 | 32.83 | 33.91 | 947,260 | +1.12(+3.42%) | ||
Oct 22, 2021 | 33.40 | 33.99 | 32.55 | 32.79 | 415,740 | -0.99(-2.93%) |
Oct 21, 2021 | 34.53 | 34.93 | 33.45 | 33.78 | 477,441 | -0.84(-2.43%) |
Oct 20, 2021 | 35.24 | 35.24 | 33.46 | 34.62 | 501,813 | -0.39(-1.11%) |
Oct 19, 2021 | 34.15 | 35.31 | 33.92 | 35.01 | 611,454 | +1.04(+3.06%) |
Oct 18, 2021 | 34.69 | 35.55 | 33.77 | 33.97 | 426,996 | -1.51(-4.26%) |
Oct 15, 2021 | 36.13 | 36.66 | 34.85 | 35.48 | 1,065,407 | -0.25(-0.70%) |
Oct 14, 2021 | 35.76 | 36.54 | 34.78 | 35.73 | 746,674 | +0.81(+2.32%) |
Oct 13, 2021 | 35.56 | 35.90 | 34.05 | 34.92 | 781,471 | -0.56(-1.58%) |
Oct 12, 2021 | 33.89 | 36.19 | 33.89 | 35.48 | 785,837 | +1.59(+4.69%) |
Oct 11, 2021 | 31.95 | 34.30 | 31.89 | 33.89 | 735,470 | +2.30(+7.28%) |
Oct 08, 2021 | 32.01 | 32.73 | 31.57 | 31.59 | 442,824 | -0.47(-1.47%) |
Oct 07, 2021 | 32.17 | 32.90 | 31.84 | 32.06 | 716,271 | +0.34(+1.07%) |
Oct 06, 2021 | 31.28 | 32.02 | 30.45 | 31.72 | 404,551 | -0.35(-1.09%) |
Oct 05, 2021 | 31.52 | 32.31 | 31.00 | 32.07 | 416,629 | +0.59(+1.87%) |
Oct 04, 2021 | 33.84 | 33.94 | 31.32 | 31.48 | 783,864 | -2.62(-7.68%) |
Oct 01, 2021 | 34.37 | 34.83 | 33.32 | 34.10 | 460,251 | +0.35(+1.04%) |
Sep 30, 2021 | 33.69 | 34.23 | 33.11 | 33.75 | 480,673 | +0.33(+0.99%) |
Sep 29, 2021 | 34.50 | 34.54 | 33.35 | 33.42 | 307,849 | -0.89(-2.59%) |
Sep 28, 2021 | 34.85 | 35.38 | 33.90 | 34.31 | 528,305 | -1.17(-3.30%) |
Sep 27, 2021 | 34.32 | 36.13 | 33.55 | 35.48 | 433,640 | +1.01(+2.93%) |
Sep 24, 2021 | 35.29 | 35.73 | 34.40 | 34.47 | 353,722 | -1.31(-3.66%) |
Sep 23, 2021 | 35.69 | 36.63 | 35.07 | 35.78 | 497,658 | +0.67(+1.91%) |
Sep 22, 2021 | 34.83 | 35.64 | 34.55 | 35.11 | 297,319 | +0.38(+1.09%) |
Sep 21, 2021 | 35.29 | 35.82 | 34.39 | 34.73 | 286,235 | -0.27(-0.77%) |
Sep 20, 2021 | 35.48 | 36.10 | 33.84 | 35.00 | 492,063 | -1.73(-4.71%) |
Sep 17, 2021 | 35.35 | 37.25 | 35.02 | 36.73 | 762,418 | +1.63(+4.64%) |
Sep 16, 2021 | 35.94 | 36.14 | 35.02 | 35.10 | 336,229 | -1.19(-3.28%) |
Sep 15, 2021 | 35.89 | 36.52 | 35.58 | 36.29 | 429,656 | +0.47(+1.31%) |
Sep 14, 2021 | 36.67 | 37.10 | 35.63 | 35.82 | 620,613 | -0.55(-1.51%) |
Sep 13, 2021 | 35.16 | 36.58 | 34.34 | 36.37 | 334,552 | +1.21(+3.44%) |
Sep 10, 2021 | 35.53 | 36.46 | 35.06 | 35.16 | 368,583 | -0.10(-0.28%) |
Sep 09, 2021 | 35.18 | 36.25 | 34.55 | 35.26 | 324,812 | +0.06(+0.17%) |
Sep 08, 2021 | 37.02 | 37.06 | 34.77 | 35.20 | 605,954 | -2.09(-5.60%) |
Sep 07, 2021 | 37.66 | 39.25 | 37.24 | 37.29 | 459,415 | -0.11(-0.29%) |
Sep 03, 2021 | 36.94 | 37.67 | 36.66 | 37.40 | 475,621 | +0.47(+1.27%) |
Sep 02, 2021 | 36.89 | 38.00 | 36.67 | 36.93 | 502,325 | +0.60(+1.65%) |
Sep 01, 2021 | 36.23 | 36.92 | 35.52 | 36.33 | 645,312 | +0.02(+0.06%) |
Aug 31, 2021 | 39.09 | 39.23 | 35.70 | 36.31 | 1,301,102 | -2.99(-7.61%) |
Aug 30, 2021 | 41.34 | 41.93 | 38.81 | 39.30 | 854,817 | -3.30(-7.75%) |
Aug 27, 2021 | 41.43 | 43.32 | 41.43 | 42.60 | 481,705 | +0.86(+2.06%) |
Aug 26, 2021 | 41.37 | 42.94 | 41.37 | 41.74 | 574,971 | +0.36(+0.87%) |
Aug 25, 2021 | 40.65 | 41.86 | 40.37 | 41.38 | 270,723 | +0.85(+2.10%) |
Aug 24, 2021 | 39.42 | 40.59 | 39.26 | 40.53 | 290,075 | +1.53(+3.92%) |
Aug 23, 2021 | 38.16 | 39.27 | 37.04 | 39.00 | 381,747 | +1.30(+3.45%) |
Aug 20, 2021 | 36.09 | 37.94 | 35.97 | 37.70 | 450,986 | +1.47(+4.06%) |
Aug 19, 2021 | 36.40 | 36.94 | 35.53 | 36.23 | 474,999 | -0.67(-1.82%) |
Aug 18, 2021 | 37.30 | 37.84 | 36.44 | 36.90 | 413,451 | -0.33(-0.89%) |
Aug 17, 2021 | 37.96 | 38.53 | 36.50 | 37.23 | 581,845 | -1.39(-3.60%) |
Aug 16, 2021 | 40.83 | 40.83 | 38.36 | 38.62 | 1,036,205 | -2.29(-5.60%) |
Aug 13, 2021 | 42.42 | 42.42 | 40.76 | 40.91 | 277,648 | -1.50(-3.54%) |
Aug 12, 2021 | 42.22 | 42.76 | 41.01 | 42.41 | 304,836 | +0.15(+0.35%) |
Aug 11, 2021 | 43.30 | 43.30 | 41.39 | 42.26 | 335,698 | -0.96(-2.22%) |
Aug 10, 2021 | 43.31 | 44.61 | 42.75 | 43.22 | 454,155 | +0.32(+0.75%) |
Aug 09, 2021 | 41.36 | 43.45 | 41.24 | 42.90 | 515,359 | +1.39(+3.35%) |
Aug 06, 2021 | 41.49 | 42.16 | 39.01 | 41.51 | 533,988 | +1.30(+3.23%) |
Aug 05, 2021 | 38.85 | 40.59 | 38.70 | 40.21 | 549,542 | +1.09(+2.79%) |
Aug 04, 2021 | 38.52 | 40.24 | 38.30 | 39.12 | 573,824 | -0.01(-0.03%) |
Aug 03, 2021 | 38.80 | 39.26 | 37.81 | 39.13 | 315,482 | +0.64(+1.66%) |
Aug 02, 2021 | 39.75 | 40.27 | 38.46 | 38.49 | 329,901 | -0.65(-1.66%) |
Jul 30, 2021 | 37.90 | 39.58 | 37.51 | 39.14 | 428,077 | +0.87(+2.27%) |
Jul 29, 2021 | 39.22 | 39.52 | 38.00 | 38.27 | 358,997 | -0.85(-2.17%) |
Jul 28, 2021 | 37.67 | 39.74 | 36.87 | 39.12 | 836,813 | +2.11(+5.70%) |
Jul 27, 2021 | 37.30 | 38.03 | 35.59 | 37.01 | 788,852 | -0.36(-0.96%) |
Jul 26, 2021 | 37.51 | 38.40 | 36.49 | 37.37 | 634,702 | -0.31(-0.82%) |
Jul 23, 2021 | 38.14 | 38.49 | 34.81 | 37.68 | 3,117,238 | -4.26(-10.16%) |
Jul 22, 2021 | 42.77 | 42.95 | 41.45 | 41.94 | 244,651 | -0.66(-1.55%) |
Jul 21, 2021 | 41.80 | 43.38 | 41.42 | 42.60 | 480,972 | +1.33(+3.22%) |
Jul 20, 2021 | 39.80 | 41.74 | 38.36 | 41.27 | 855,947 | +1.72(+4.35%) |
Jul 19, 2021 | 39.37 | 40.31 | 38.59 | 39.55 | 1,369,295 | -0.96(-2.37%) |
Jul 16, 2021 | 41.56 | 41.85 | 40.35 | 40.51 | 795,793 | -0.17(-0.42%) |
Jul 15, 2021 | 42.96 | 43.44 | 39.84 | 40.68 | 1,537,408 | -2.28(-5.31%) |
Jul 14, 2021 | 46.77 | 46.77 | 42.73 | 42.96 | 527,613 | -3.22(-6.97%) |
Jul 13, 2021 | 45.50 | 46.66 | 44.69 | 46.18 | 395,444 | +0.46(+1.01%) |
Jul 12, 2021 | 45.40 | 45.80 | 44.50 | 45.72 | 336,281 | +0.46(+1.02%) |
Jul 09, 2021 | 45.75 | 45.83 | 45.00 | 45.26 | 239,532 | +0.10(+0.22%) |
Jul 08, 2021 | 44.10 | 45.35 | 43.14 | 45.16 | 326,295 | -0.83(-1.80%) |
Jul 07, 2021 | 47.61 | 48.00 | 45.61 | 45.99 | 292,391 | -1.43(-3.02%) |
Jul 06, 2021 | 47.05 | 47.79 | 46.22 | 47.42 | 389,474 | +0.36(+0.76%) |
Jul 02, 2021 | 48.44 | 48.97 | 46.78 | 47.06 | 292,700 | -1.34(-2.77%) |
Jul 01, 2021 | 49.00 | 49.74 | 48.04 | 48.40 | 339,127 | -0.02(-0.04%) |
Jun 30, 2021 | 48.28 | 49.11 | 47.55 | 48.42 | 610,731 | -0.19(-0.39%) |
Jun 29, 2021 | 50.62 | 51.79 | 48.20 | 48.61 | 724,424 | -1.74(-3.46%) |
Jun 28, 2021 | 47.79 | 50.97 | 47.78 | 50.35 | 819,972 | +3.25(+6.90%) |
Jun 25, 2021 | 47.78 | 48.23 | 46.59 | 47.10 | 904,228 | -0.23(-0.49%) |
Jun 24, 2021 | 47.22 | 47.90 | 46.35 | 47.33 | 387,883 | +1.16(+2.51%) |
Jun 23, 2021 | 45.72 | 46.70 | 45.40 | 46.17 | 665,630 | +0.82(+1.81%) |
Jun 22, 2021 | 44.56 | 46.11 | 44.41 | 45.35 | 459,309 | +0.58(+1.30%) |
Jun 21, 2021 | 44.27 | 45.53 | 43.70 | 44.77 | 388,338 | +0.53(+1.20%) |
Jun 18, 2021 | 45.37 | 46.64 | 43.59 | 44.24 | 1,137,400 | -2.10(-4.53%) |
Jun 17, 2021 | 44.83 | 46.55 | 44.79 | 46.34 | 574,058 | +0.98(+2.16%) |
Jun 16, 2021 | 44.36 | 46.29 | 44.23 | 45.36 | 489,699 | +1.23(+2.79%) |
Jun 15, 2021 | 45.25 | 45.28 | 42.80 | 44.13 | 521,577 | -1.46(-3.20%) |
Jun 14, 2021 | 45.71 | 47.00 | 45.11 | 45.59 | 625,090 | +1.36(+3.07%) |
Jun 11, 2021 | 44.61 | 45.60 | 43.70 | 44.23 | 559,322 | -0.28(-0.63%) |
Jun 10, 2021 | 46.43 | 46.43 | 43.65 | 44.51 | 717,456 | -2.00(-4.30%) |
Jun 09, 2021 | 46.60 | 47.56 | 46.38 | 46.51 | 468,269 | +0.51(+1.11%) |
Jun 08, 2021 | 45.03 | 46.46 | 44.80 | 46.00 | 883,761 | +1.48(+3.32%) |
Jun 07, 2021 | 43.78 | 44.78 | 42.60 | 44.52 | 629,002 | +0.32(+0.72%) |
Jun 04, 2021 | 44.68 | 45.70 | 44.07 | 44.20 | 411,897 | -0.33(-0.74%) |
Jun 03, 2021 | 45.56 | 46.00 | 44.30 | 44.53 | 660,689 | -1.79(-3.86%) |
Jun 02, 2021 | 47.98 | 48.23 | 45.81 | 46.32 | 619,598 | -1.86(-3.86%) |