Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.65 | 11.21 | 10.12 | 10.12 | 14,943 | -0.62(-5.73%) |
Jul 28, 2022 | 9.900 | 11.01 | 9.450 | 10.74 | 29,963 | +0.68(+6.80%) |
Jul 27, 2022 | 10.05 | 10.65 | 9.750 | 10.06 | 10,661 | -0.17(-1.61%) |
Jul 26, 2022 | 10.48 | 10.53 | 10.05 | 10.22 | 10,298 | -0.22(-2.07%) |
Jul 25, 2022 | 10.50 | 10.64 | 9.795 | 10.44 | 11,572 | -0.06(-0.60%) |
Jul 22, 2022 | 10.65 | 10.82 | 9.815 | 10.50 | 22,660 | -0.49(-4.50%) |
Jul 21, 2022 | 10.50 | 11.21 | 10.43 | 10.99 | 16,405 | +0.49(+4.71%) |
Jul 20, 2022 | 10.50 | 10.97 | 10.20 | 10.50 | 28,294 | +0.11(+1.02%) |
Jul 19, 2022 | 10.50 | 11.25 | 10.09 | 10.39 | 29,534 | +0.15(+1.49%) |
Jul 18, 2022 | 10.34 | 10.56 | 9.981 | 10.24 | 11,381 | +0.08(+0.83%) |
Jul 15, 2022 | 10.35 | 10.50 | 10.08 | 10.16 | 10,272 | -0.04(-0.43%) |
Jul 14, 2022 | 9.900 | 10.50 | 9.566 | 10.20 | 15,958 | +0.11(+1.09%) |
Jul 13, 2022 | 9.651 | 10.35 | 9.302 | 10.09 | 21,718 | +0.30(+3.02%) |
Jul 12, 2022 | 9.450 | 10.39 | 9.453 | 9.795 | 24,625 | +0.05(+0.55%) |
Jul 11, 2022 | 9.900 | 9.900 | 9.300 | 9.741 | 32,742 | -0.11(-1.10%) |
Jul 08, 2022 | 9.601 | 10.20 | 9.225 | 9.849 | 46,565 | -0.05(-0.53%) |
Jul 07, 2022 | 9.450 | 10.49 | 9.152 | 9.902 | 82,108 | +0.54(+5.75%) |
Jul 06, 2022 | 9.268 | 10.97 | 9.268 | 9.363 | 85,674 | +0.09(+1.02%) |
Jul 05, 2022 | 8.775 | 9.654 | 8.775 | 9.268 | 27,437 | +0.63(+7.27%) |
Jul 01, 2022 | 9.300 | 9.450 | 8.250 | 8.640 | 83,727 | -0.59(-6.43%) |
Jun 30, 2022 | 9.537 | 9.738 | 9.121 | 9.234 | 43,288 | -0.22(-2.35%) |
Jun 29, 2022 | 9.000 | 9.600 | 8.887 | 9.456 | 23,501 | -0.05(-0.54%) |
Jun 28, 2022 | 9.450 | 9.750 | 8.850 | 9.507 | 30,498 | +0.58(+6.47%) |
Jun 27, 2022 | 8.715 | 9.450 | 8.583 | 8.930 | 25,995 | +0.18(+2.11%) |
Jun 24, 2022 | 9.450 | 10.04 | 8.100 | 8.745 | 534,179 | -0.26(-2.83%) |
Jun 23, 2022 | 8.250 | 9.184 | 8.250 | 9.000 | 45,634 | +0.71(+8.52%) |
Jun 22, 2022 | 7.950 | 8.610 | 7.950 | 8.293 | 39,336 | +0.25(+3.13%) |
Jun 21, 2022 | 8.963 | 9.075 | 7.830 | 8.041 | 48,669 | -0.62(-7.20%) |
Jun 17, 2022 | 8.927 | 9.085 | 8.598 | 8.665 | 28,214 | -0.18(-2.00%) |
Jun 16, 2022 | 8.850 | 9.747 | 8.400 | 8.842 | 42,727 | -0.08(-0.91%) |
Jun 15, 2022 | 9.300 | 10.05 | 8.400 | 8.924 | 106,031 | -0.33(-3.60%) |
Jun 14, 2022 | 9.750 | 9.939 | 9.210 | 9.257 | 42,782 | -0.42(-4.33%) |
Jun 13, 2022 | 9.900 | 10.16 | 9.366 | 9.675 | 49,821 | -0.54(-5.33%) |
Jun 10, 2022 | 10.32 | 10.32 | 9.000 | 10.22 | 48,531 | -0.26(-2.52%) |
Jun 09, 2022 | 10.35 | 11.12 | 10.13 | 10.48 | 58,489 | +0.42(+4.16%) |
Jun 08, 2022 | 9.732 | 10.62 | 9.639 | 10.06 | 30,655 | +0.68(+7.29%) |
Jun 07, 2022 | 8.811 | 10.19 | 8.811 | 9.381 | 60,570 | +0.38(+4.23%) |
Jun 06, 2022 | 8.706 | 9.206 | 8.402 | 9.000 | 51,117 | +0.44(+5.19%) |
Jun 03, 2022 | 8.250 | 9.000 | 8.250 | 8.556 | 27,746 | +0.31(+3.78%) |
Jun 02, 2022 | 8.400 | 9.344 | 8.244 | 8.244 | 55,950 | -0.30(-3.55%) |
Jun 01, 2022 | 8.700 | 9.123 | 8.277 | 8.547 | 45,754 | -0.00(-0.04%) |
May 31, 2022 | 9.000 | 9.000 | 8.337 | 8.550 | 35,576 | -0.29(-3.31%) |
May 27, 2022 | 8.100 | 9.450 | 7.665 | 8.842 | 61,583 | +1.15(+14.89%) |
May 26, 2022 | 7.800 | 8.325 | 7.695 | 7.697 | 26,642 | +0.07(+0.94%) |
May 25, 2022 | 7.311 | 7.770 | 7.200 | 7.625 | 32,561 | +0.16(+2.13%) |
May 24, 2022 | 7.800 | 7.860 | 7.350 | 7.465 | 21,753 | -0.41(-5.16%) |
May 23, 2022 | 7.953 | 8.478 | 7.650 | 7.872 | 16,523 | -0.32(-3.87%) |
May 20, 2022 | 8.193 | 8.845 | 7.503 | 8.188 | 22,330 | +0.13(+1.58%) |
May 19, 2022 | 8.100 | 8.550 | 7.793 | 8.061 | 20,678 | -0.15(-1.79%) |
May 18, 2022 | 8.250 | 8.659 | 7.875 | 8.208 | 22,308 | -0.24(-2.88%) |
May 17, 2022 | 8.267 | 8.850 | 8.121 | 8.451 | 31,745 | +0.33(+4.06%) |
May 16, 2022 | 7.819 | 8.250 | 7.511 | 8.121 | 21,029 | +0.55(+7.29%) |
May 13, 2022 | 7.767 | 8.250 | 7.500 | 7.569 | 27,103 | +0.13(+1.80%) |
May 12, 2022 | 6.600 | 7.725 | 6.301 | 7.436 | 85,302 | +1.02(+15.93%) |
May 11, 2022 | 7.500 | 7.500 | 6.301 | 6.414 | 77,165 | -0.97(-13.18%) |
May 10, 2022 | 7.800 | 9.150 | 7.200 | 7.388 | 98,963 | -0.34(-4.44%) |
May 09, 2022 | 8.250 | 8.250 | 7.500 | 7.731 | 45,324 | -0.16(-2.03%) |
May 06, 2022 | 7.704 | 8.103 | 7.502 | 7.891 | 49,587 | +0.24(+3.16%) |
May 05, 2022 | 8.250 | 8.383 | 7.508 | 7.650 | 42,412 | -0.84(-9.85%) |
May 04, 2022 | 8.100 | 8.550 | 7.515 | 8.486 | 56,255 | +0.36(+4.49%) |
May 03, 2022 | 8.352 | 8.775 | 7.950 | 8.121 | 53,271 | -0.13(-1.56%) |
May 02, 2022 | 9.000 | 9.000 | 7.995 | 8.250 | 78,693 | -0.15(-1.79%) |
Apr 29, 2022 | 9.000 | 9.150 | 8.287 | 8.400 | 55,576 | -0.42(-4.75%) |
Apr 28, 2022 | 9.600 | 9.915 | 8.775 | 8.819 | 102,258 | -0.83(-8.63%) |
Apr 27, 2022 | 12.00 | 12.15 | 9.445 | 9.651 | 103,397 | -1.97(-16.98%) |
Apr 26, 2022 | 12.45 | 12.60 | 11.55 | 11.62 | 27,023 | -0.52(-4.29%) |
Apr 25, 2022 | 12.30 | 12.60 | 11.85 | 12.15 | 31,264 | -0.04(-0.31%) |
Apr 22, 2022 | 12.45 | 12.74 | 12.15 | 12.18 | 22,152 | -0.27(-2.17%) |
Apr 21, 2022 | 13.53 | 14.40 | 12.45 | 12.45 | 36,074 | -1.50(-10.73%) |
Apr 20, 2022 | 14.25 | 14.25 | 13.50 | 13.95 | 16,129 | -0.16(-1.16%) |
Apr 19, 2022 | 14.10 | 14.52 | 13.50 | 14.11 | 23,268 | +0.16(+1.16%) |
Apr 18, 2022 | 15.75 | 15.75 | 13.95 | 13.95 | 35,321 | -1.80(-11.42%) |
Apr 14, 2022 | 15.75 | 16.20 | 15.45 | 15.75 | 25,246 | +0.00(+0.00%) |
Apr 13, 2022 | 15.30 | 16.05 | 15.30 | 15.75 | 15,680 | +0.15(+0.96%) |
Apr 12, 2022 | 16.05 | 16.35 | 15.45 | 15.60 | 32,783 | -0.45(-2.80%) |
Apr 11, 2022 | 16.80 | 16.80 | 15.90 | 16.05 | 44,564 | -0.75(-4.46%) |
Apr 08, 2022 | 18.00 | 18.00 | 16.35 | 16.80 | 28,019 | -1.35(-7.44%) |
Apr 07, 2022 | 16.35 | 18.45 | 16.20 | 18.15 | 47,833 | +1.50(+9.01%) |
Apr 06, 2022 | 18.00 | 18.00 | 15.90 | 16.65 | 66,749 | -1.50(-8.26%) |
Apr 05, 2022 | 18.75 | 19.05 | 18.15 | 18.15 | 28,018 | -0.45(-2.42%) |
Apr 04, 2022 | 19.05 | 19.05 | 18.30 | 18.60 | 14,083 | +0.15(+0.81%) |
Apr 01, 2022 | 18.00 | 18.60 | 17.70 | 18.45 | 22,885 | +0.45(+2.50%) |
Mar 31, 2022 | 17.85 | 18.45 | 17.70 | 18.00 | 27,411 | +0.30(+1.69%) |
Mar 30, 2022 | 18.90 | 19.35 | 17.55 | 17.70 | 38,104 | -1.20(-6.35%) |
Mar 29, 2022 | 18.30 | 19.09 | 18.00 | 18.90 | 51,555 | +0.75(+4.13%) |
Mar 28, 2022 | 18.75 | 19.20 | 17.40 | 18.15 | 42,252 | -0.60(-3.20%) |
Mar 25, 2022 | 19.50 | 19.50 | 18.75 | 18.75 | 27,886 | -0.45(-2.34%) |
Mar 24, 2022 | 19.05 | 19.43 | 18.75 | 19.20 | 22,300 | +0.30(+1.59%) |
Mar 23, 2022 | 19.35 | 19.80 | 18.75 | 18.90 | 28,689 | -0.45(-2.33%) |
Mar 22, 2022 | 19.80 | 20.55 | 19.05 | 19.35 | 43,098 | +0.15(+0.78%) |
Mar 21, 2022 | 21.15 | 21.45 | 19.07 | 19.20 | 61,732 | -2.10(-9.86%) |
Mar 18, 2022 | 19.05 | 21.30 | 18.75 | 21.30 | 83,421 | +1.95(+10.08%) |
Mar 17, 2022 | 18.30 | 19.80 | 18.00 | 19.35 | 82,391 | +1.35(+7.50%) |
Mar 16, 2022 | 15.60 | 18.75 | 14.78 | 18.00 | 157,236 | +3.22(+21.78%) |
Mar 15, 2022 | 15.90 | 16.05 | 14.55 | 14.78 | 66,860 | -0.15(-0.99%) |
Mar 14, 2022 | 15.30 | 16.50 | 14.25 | 14.93 | 222,988 | -0.97(-6.10%) |
Mar 11, 2022 | 11.70 | 16.95 | 10.81 | 15.90 | 469,491 | +4.33(+37.38%) |
Mar 10, 2022 | 11.90 | 11.94 | 11.30 | 11.57 | 27,105 | -0.56(-4.61%) |
Mar 09, 2022 | 11.55 | 12.15 | 11.45 | 12.13 | 30,068 | +0.83(+7.37%) |
Mar 08, 2022 | 11.25 | 11.98 | 10.86 | 11.30 | 17,424 | +0.13(+1.13%) |
Mar 07, 2022 | 11.47 | 11.53 | 10.96 | 11.18 | 17,843 | -0.12(-1.10%) |
Mar 04, 2022 | 11.40 | 11.85 | 11.26 | 11.30 | 18,197 | -0.16(-1.40%) |
Mar 03, 2022 | 12.15 | 12.18 | 11.25 | 11.46 | 38,141 | -0.44(-3.68%) |
Mar 02, 2022 | 12.00 | 12.60 | 11.77 | 11.90 | 31,336 | -0.15(-1.23%) |
Mar 01, 2022 | 12.45 | 12.73 | 12.02 | 12.05 | 37,183 | -0.17(-1.41%) |
Feb 28, 2022 | 12.83 | 13.05 | 12.18 | 12.22 | 32,864 | -0.62(-4.79%) |
Feb 25, 2022 | 13.80 | 13.35 | 12.82 | 12.83 | 51,348 | -0.86(-6.29%) |
Feb 24, 2022 | 12.15 | 13.80 | 11.70 | 13.70 | 36,940 | +0.43(+3.27%) |
Feb 23, 2022 | 14.32 | 14.32 | 13.20 | 13.26 | 28,746 | -0.29(-2.14%) |
Feb 22, 2022 | 13.65 | 14.25 | 13.50 | 13.55 | 27,465 | -0.40(-2.86%) |
Feb 18, 2022 | 13.95 | 0 | -1.05(-7.00%) | |||
Feb 17, 2022 | 15.75 | 16.05 | 15.00 | 15.00 | 34,949 | -0.75(-4.76%) |
Feb 16, 2022 | 15.90 | 16.08 | 15.75 | 15.75 | 43,871 | -0.45(-2.78%) |
Feb 15, 2022 | 16.05 | 16.65 | 16.05 | 16.20 | 31,281 | +0.30(+1.89%) |
Feb 14, 2022 | 16.35 | 16.80 | 15.90 | 15.90 | 33,628 | -0.45(-2.75%) |
Feb 11, 2022 | 16.80 | 17.25 | 16.27 | 16.35 | 106,811 | -0.90(-5.22%) |
Feb 10, 2022 | 18.00 | 18.45 | 17.25 | 17.25 | 43,009 | -1.20(-6.50%) |
Feb 09, 2022 | 16.95 | 19.80 | 16.65 | 18.45 | 183,346 | +1.65(+9.82%) |
Feb 08, 2022 | 16.95 | 17.55 | 16.50 | 16.80 | 57,999 | -0.30(-1.75%) |
Feb 07, 2022 | 17.40 | 17.77 | 16.65 | 17.10 | 39,945 | +0.00(+0.00%) |
Feb 04, 2022 | 16.80 | 17.40 | 16.65 | 17.10 | 42,725 | +0.15(+0.88%) |
Feb 03, 2022 | 17.85 | 16.95 | 16.95 | 79,647 | -1.20(-6.61%) | |
Feb 02, 2022 | 19.35 | 19.50 | 18.00 | 18.15 | 76,094 | -1.20(-6.20%) |
Feb 01, 2022 | 18.60 | 19.65 | 18.00 | 19.35 | 32,112 | +1.95(+11.21%) |
Jan 28, 2022 | 16.50 | 17.85 | 16.50 | 17.40 | 180,587 | +0.45(+2.65%) |
Jan 27, 2022 | 18.75 | 18.75 | 16.80 | 16.95 | 99,485 | -1.20(-6.61%) |
Jan 26, 2022 | 18.75 | 19.50 | 18.00 | 18.15 | 67,868 | -0.30(-1.63%) |
Jan 25, 2022 | 19.65 | 20.55 | 18.45 | 18.45 | 140,505 | -1.95(-9.56%) |
Jan 24, 2022 | 18.75 | 20.40 | 17.70 | 20.40 | 125,165 | +1.20(+6.25%) |
Jan 21, 2022 | 19.65 | 20.62 | 19.20 | 19.20 | 51,831 | -0.90(-4.48%) |
Jan 20, 2022 | 20.40 | 22.05 | 20.10 | 20.10 | 131,225 | -0.60(-2.90%) |
Jan 19, 2022 | 21.90 | 22.05 | 20.10 | 20.70 | 174,359 | -1.50(-6.76%) |
Jan 18, 2022 | 20.85 | 23.08 | 20.70 | 22.20 | 120,489 | +1.20(+5.71%) |
Jan 14, 2022 | 21.00 | 0 | -0.15(-0.71%) | |||
Jan 13, 2022 | 22.50 | 22.50 | 21.15 | 21.15 | 78,471 | -1.20(-5.37%) |
Jan 12, 2022 | 23.55 | 23.85 | 22.20 | 22.35 | 121,387 | -1.05(-4.49%) |
Jan 11, 2022 | 23.55 | 27.00 | 22.80 | 23.40 | 160,265 | +0.45(+1.96%) |
Jan 10, 2022 | 23.70 | 23.70 | 22.20 | 22.95 | 71,538 | -0.75(-3.16%) |
Jan 07, 2022 | 24.60 | 25.20 | 23.70 | 23.70 | 33,392 | -0.60(-2.47%) |
Jan 06, 2022 | 24.90 | 25.20 | 23.25 | 24.30 | 51,714 | -0.30(-1.22%) |
Jan 05, 2022 | 26.85 | 27.15 | 24.60 | 24.60 | 59,021 | -2.25(-8.38%) |
Jan 04, 2022 | 27.00 | 27.00 | 25.50 | 26.85 | 50,956 | +0.15(+0.56%) |
Jan 03, 2022 | 26.25 | 27.52 | 26.10 | 26.70 | 27,436 | +0.45(+1.71%) |
Dec 31, 2021 | 26.70 | 27.00 | 25.80 | 26.25 | 62,232 | -0.45(-1.69%) |
Dec 30, 2021 | 25.95 | 28.20 | 25.65 | 26.70 | 61,092 | +0.75(+2.89%) |
Dec 29, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 38,931 | -0.30(-1.14%) |
Dec 28, 2021 | 27.30 | 28.47 | 26.10 | 26.25 | 37,158 | -1.35(-4.89%) |
Dec 27, 2021 | 28.95 | 28.95 | 27.15 | 27.60 | 43,100 | -1.05(-3.66%) |
Dec 23, 2021 | 28.80 | 29.55 | 28.35 | 28.65 | 38,865 | -0.30(-1.04%) |
Dec 22, 2021 | 30.00 | 30.00 | 28.65 | 28.95 | 34,008 | -0.60(-2.03%) |
Dec 21, 2021 | 29.55 | 30.07 | 28.88 | 29.55 | 26,079 | +0.15(+0.51%) |
Dec 20, 2021 | 28.80 | 30.00 | 28.20 | 29.40 | 32,571 | -0.15(-0.51%) |
Dec 17, 2021 | 28.05 | 30.45 | 27.38 | 29.55 | 144,047 | +1.35(+4.79%) |
Dec 16, 2021 | 27.90 | 30.00 | 27.45 | 28.20 | 69,513 | +0.45(+1.62%) |
Dec 15, 2021 | 26.70 | 28.20 | 25.35 | 27.75 | 48,904 | +1.20(+4.52%) |
Dec 14, 2021 | 26.55 | 27.00 | 25.95 | 26.55 | 28,389 | -0.15(-0.56%) |
Dec 13, 2021 | 25.95 | 27.00 | 25.65 | 26.70 | 42,751 | +0.30(+1.14%) |
Dec 10, 2021 | 27.45 | 27.45 | 25.80 | 26.40 | 173,131 | -0.90(-3.30%) |
Dec 09, 2021 | 27.90 | 29.10 | 27.15 | 27.30 | 144,458 | -0.75(-2.67%) |
Dec 08, 2021 | 30.00 | 30.75 | 26.55 | 28.05 | 518,906 | -1.20(-4.10%) |
Dec 07, 2021 | 27.75 | 29.40 | 27.75 | 29.25 | 162,152 | +2.85(+10.80%) |
Dec 06, 2021 | 25.35 | 26.55 | 23.85 | 26.40 | 226,797 | +1.05(+4.14%) |
Dec 03, 2021 | 27.15 | 27.45 | 25.35 | 25.35 | 199,163 | -1.20(-4.52%) |
Dec 02, 2021 | 26.25 | 26.85 | 25.35 | 26.55 | 227,966 | +1.05(+4.12%) |
Dec 01, 2021 | 27.15 | 27.90 | 25.50 | 25.50 | 106,722 | -0.75(-2.86%) |
Nov 30, 2021 | 27.30 | 27.60 | 25.20 | 26.25 | 182,840 | -1.05(-3.85%) |
Nov 29, 2021 | 28.50 | 28.98 | 27.30 | 27.30 | 120,807 | -0.82(-2.93%) |
Nov 26, 2021 | 30.07 | 30.07 | 27.68 | 28.12 | 86,847 | -2.62(-8.54%) |
Nov 24, 2021 | 29.10 | 30.90 | 28.20 | 30.75 | 144,148 | +1.20(+4.06%) |
Nov 23, 2021 | 28.35 | 29.85 | 27.60 | 29.55 | 223,724 | +1.35(+4.79%) |
Nov 22, 2021 | 29.85 | 29.85 | 27.75 | 28.20 | 110,822 | -1.65(-5.53%) |
Nov 19, 2021 | 30.00 | 31.05 | 29.55 | 29.85 | 157,078 | -0.45(-1.49%) |
Nov 18, 2021 | 31.65 | 30.60 | 29.70 | 30.30 | 143,841 | -1.20(-3.81%) |
Nov 17, 2021 | 31.50 | 31.65 | 30.20 | 31.50 | 135,674 | -0.15(-0.47%) |
Nov 16, 2021 | 32.55 | 32.55 | 30.90 | 31.65 | 42,738 | -0.90(-2.76%) |
Nov 15, 2021 | 32.40 | 33.45 | 32.10 | 32.55 | 95,537 | +0.30(+0.93%) |
Nov 12, 2021 | 32.55 | 33.00 | 31.20 | 32.25 | 75,879 | -0.15(-0.46%) |
Nov 11, 2021 | 33.00 | 33.90 | 31.80 | 32.40 | 98,435 | -0.75(-2.26%) |
Nov 10, 2021 | 34.05 | 33.15 | 54,449 | -1.20(-3.49%) | ||
Nov 09, 2021 | 33.60 | 35.25 | 32.10 | 34.35 | 130,291 | +0.75(+2.23%) |
Nov 08, 2021 | 34.95 | 34.95 | 33.60 | 33.60 | 77,127 | -1.80(-5.08%) |
Nov 05, 2021 | 36.00 | 37.65 | 34.95 | 35.40 | 120,545 | -1.50(-4.07%) |
Nov 04, 2021 | 35.10 | 37.50 | 34.65 | 36.90 | 148,461 | +1.65(+4.68%) |
Nov 03, 2021 | 32.40 | 35.40 | 31.95 | 35.25 | 86,535 | +2.85(+8.80%) |
Nov 02, 2021 | 32.40 | 32.62 | 30.90 | 32.40 | 45,583 | +0.30(+0.93%) |
Nov 01, 2021 | 30.45 | 32.25 | 31.36 | 32.10 | 55,598 | +1.65(+5.42%) |
Oct 29, 2021 | 27.45 | 31.50 | 27.30 | 30.45 | 126,250 | +2.55(+9.14%) |
Oct 28, 2021 | 29.55 | 29.55 | 27.60 | 27.90 | 157,571 | -1.20(-4.12%) |
Oct 27, 2021 | 30.15 | 30.45 | 28.80 | 29.10 | 83,369 | -0.75(-2.51%) |
Oct 26, 2021 | 30.45 | 29.85 | 94,270 | -0.15(-0.50%) | ||
Oct 25, 2021 | 30.90 | 32.10 | 29.77 | 30.00 | 116,683 | -0.45(-1.48%) |
Oct 22, 2021 | 32.55 | 29.40 | 30.45 | 177,537 | -1.80(-5.58%) | |
Oct 21, 2021 | 32.40 | 32.70 | 32.10 | 32.25 | 31,505 | -0.15(-0.46%) |
Oct 20, 2021 | 32.70 | 33.00 | 32.25 | 32.40 | 34,013 | -0.15(-0.46%) |
Oct 19, 2021 | 32.25 | 32.85 | 31.95 | 32.55 | 39,008 | +0.60(+1.88%) |
Oct 18, 2021 | 33.75 | 33.83 | 31.80 | 31.95 | 88,015 | -1.80(-5.33%) |
Oct 15, 2021 | 35.70 | 35.70 | 33.60 | 33.75 | 45,082 | -1.50(-4.26%) |
Oct 14, 2021 | 34.80 | 36.00 | 34.35 | 35.25 | 53,369 | +0.45(+1.29%) |
Oct 13, 2021 | 34.80 | 35.25 | 34.42 | 34.80 | 31,784 | +0.30(+0.87%) |
Oct 12, 2021 | 34.65 | 35.25 | 34.05 | 34.50 | 39,523 | +0.45(+1.32%) |
Oct 11, 2021 | 34.50 | 34.65 | 33.15 | 34.05 | 70,561 | -0.75(-2.16%) |
Oct 08, 2021 | 35.10 | 35.85 | 33.75 | 34.80 | 39,094 | -0.30(-0.85%) |
Oct 07, 2021 | 33.90 | 35.69 | 33.00 | 35.10 | 61,794 | +1.35(+4.00%) |
Oct 06, 2021 | 34.95 | 35.10 | 33.15 | 33.75 | 57,493 | -1.50(-4.26%) |
Oct 05, 2021 | 35.70 | 36.30 | 34.95 | 35.25 | 43,827 | -0.45(-1.26%) |
Oct 04, 2021 | 36.45 | 36.60 | 35.10 | 35.70 | 51,412 | +0.30(+0.85%) |
Oct 01, 2021 | 36.00 | 36.00 | 34.95 | 35.40 | 51,312 | -0.45(-1.26%) |
Sep 30, 2021 | 35.85 | 36.60 | 35.62 | 35.85 | 45,084 | +0.15(+0.42%) |
Sep 29, 2021 | 37.50 | 37.50 | 34.88 | 35.70 | 70,048 | -1.05(-2.86%) |
Sep 28, 2021 | 39.15 | 39.30 | 36.75 | 36.75 | 92,932 | -2.25(-5.77%) |
Sep 27, 2021 | 40.50 | 40.65 | 38.70 | 39.00 | 77,440 | -1.05(-2.62%) |
Sep 24, 2021 | 42.90 | 44.07 | 39.90 | 40.05 | 195,514 | -4.35(-9.80%) |
Sep 23, 2021 | 46.35 | 50.40 | 40.80 | 44.40 | 701,733 | -0.60(-1.33%) |
Sep 22, 2021 | 48.30 | 48.75 | 42.90 | 45.00 | 257,494 | -3.00(-6.25%) |
Sep 21, 2021 | 41.85 | 51.30 | 41.55 | 48.00 | 682,790 | +8.10(+20.30%) |
Sep 20, 2021 | 41.40 | 41.55 | 39.15 | 39.90 | 32,410 | -2.10(-5.00%) |
Sep 17, 2021 | 40.35 | 42.15 | 39.67 | 42.00 | 38,006 | +1.95(+4.87%) |
Sep 16, 2021 | 39.90 | 40.20 | 39.30 | 40.05 | 19,642 | +0.60(+1.52%) |
Sep 15, 2021 | 38.40 | 39.75 | 38.25 | 39.45 | 11,958 | +1.20(+3.14%) |
Sep 14, 2021 | 40.50 | 40.95 | 37.95 | 38.25 | 22,786 | -1.80(-4.49%) |
Sep 13, 2021 | 41.10 | 41.10 | 39.30 | 40.05 | 16,009 | -1.05(-2.55%) |
Sep 10, 2021 | 41.25 | 41.70 | 40.65 | 41.10 | 13,077 | +0.00(+0.00%) |
Sep 09, 2021 | 41.25 | 42.30 | 40.42 | 41.10 | 17,677 | +0.00(+0.00%) |
Sep 08, 2021 | 42.60 | 42.75 | 40.95 | 41.10 | 13,116 | -1.35(-3.18%) |
Sep 07, 2021 | 41.70 | 43.42 | 41.70 | 42.45 | 22,386 | +0.45(+1.07%) |
Sep 03, 2021 | 42.00 | 42.60 | 40.35 | 42.00 | 25,896 | -0.30(-0.71%) |
Sep 02, 2021 | 41.85 | 42.75 | 41.40 | 42.30 | 24,785 | +1.05(+2.55%) |
Sep 01, 2021 | 40.50 | 41.55 | 40.20 | 41.25 | 18,916 | +0.60(+1.48%) |
Aug 31, 2021 | 40.20 | 41.25 | 40.20 | 40.65 | 15,382 | +0.15(+0.37%) |
Aug 30, 2021 | 41.55 | 41.70 | 40.35 | 40.50 | 17,984 | -0.60(-1.46%) |
Aug 27, 2021 | 40.05 | 41.85 | 40.05 | 41.10 | 25,938 | +1.20(+3.01%) |
Aug 26, 2021 | 39.30 | 40.95 | 39.30 | 39.90 | 16,091 | +0.15(+0.38%) |
Aug 25, 2021 | 39.75 | 41.70 | 39.52 | 39.75 | 23,342 | -0.30(-0.75%) |
Aug 24, 2021 | 39.15 | 40.65 | 38.55 | 40.05 | 25,641 | +1.35(+3.49%) |
Aug 23, 2021 | 38.10 | 40.20 | 37.95 | 38.70 | 31,550 | +1.65(+4.45%) |
Aug 20, 2021 | 35.85 | 38.25 | 35.55 | 37.05 | 40,818 | +0.75(+2.07%) |
Aug 19, 2021 | 38.85 | 39.30 | 36.00 | 36.30 | 35,352 | -2.40(-6.20%) |
Aug 18, 2021 | 38.70 | 40.05 | 37.65 | 38.70 | 21,014 | +0.00(+0.00%) |
Aug 17, 2021 | 36.90 | 39.90 | 36.90 | 38.70 | 31,961 | +1.05(+2.79%) |
Aug 16, 2021 | 40.20 | 40.20 | 37.50 | 37.65 | 25,429 | -2.25(-5.64%) |
Aug 13, 2021 | 40.35 | 41.10 | 39.60 | 39.90 | 17,611 | -0.90(-2.21%) |
Aug 12, 2021 | 41.55 | 41.55 | 40.20 | 40.80 | 15,468 | -0.75(-1.81%) |
Aug 11, 2021 | 40.05 | 41.70 | 39.30 | 41.55 | 38,252 | +1.80(+4.53%) |
Aug 10, 2021 | 40.80 | 41.10 | 39.75 | 39.75 | 31,082 | -1.65(-3.99%) |
Aug 09, 2021 | 41.85 | 42.75 | 40.95 | 41.40 | 29,322 | -0.30(-0.72%) |
Aug 06, 2021 | 42.45 | 42.45 | 40.50 | 41.70 | 30,516 | -0.45(-1.07%) |
Aug 05, 2021 | 40.05 | 42.15 | 40.05 | 42.15 | 28,451 | +1.95(+4.85%) |
Aug 04, 2021 | 42.15 | 42.63 | 40.05 | 40.20 | 45,225 | -2.25(-5.30%) |
Aug 03, 2021 | 41.70 | 42.90 | 39.83 | 42.45 | 38,571 | +0.90(+2.17%) |