Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 18.09 | 18.73 | 17.92 | 18.25 | 7,600 | -0.25(-1.32%) |
Feb 25, 2022 | 19.35 | 18.75 | 18.50 | 18.50 | 5,991 | -0.90(-4.64%) |
Feb 24, 2022 | 18.50 | 19.50 | 17.50 | 19.40 | 16,408 | -0.24(-1.22%) |
Feb 23, 2022 | 19.75 | 20.52 | 19.50 | 19.64 | 3,911 | +0.41(+2.13%) |
Feb 22, 2022 | 20.00 | 20.25 | 18.00 | 19.23 | 5,608 | -1.21(-5.92%) |
Feb 18, 2022 | 20.44 | 0 | -0.46(-2.20%) | |||
Feb 17, 2022 | 21.44 | 21.95 | 20.52 | 20.90 | 8,011 | -1.08(-4.89%) |
Feb 16, 2022 | 23.00 | 23.00 | 19.82 | 21.98 | 13,460 | -1.32(-5.69%) |
Feb 15, 2022 | 22.50 | 23.80 | 22.50 | 23.30 | 8,955 | +0.80(+3.56%) |
Feb 14, 2022 | 21.81 | 23.50 | 21.05 | 22.50 | 21,733 | +0.02(+0.07%) |
Feb 11, 2022 | 23.35 | 23.74 | 22.14 | 22.48 | 6,736 | -0.46(-2.00%) |
Feb 10, 2022 | 22.50 | 23.80 | 21.75 | 22.95 | 6,672 | +0.34(+1.53%) |
Feb 09, 2022 | 22.50 | 23.30 | 21.00 | 22.60 | 4,435 | +0.10(+0.44%) |
Feb 08, 2022 | 22.50 | 22.90 | 22.05 | 22.50 | 2,658 | +0.27(+1.19%) |
Feb 07, 2022 | 22.87 | 22.87 | 21.05 | 22.23 | 5,663 | -0.51(-2.24%) |
Feb 04, 2022 | 22.18 | 22.83 | 21.11 | 22.75 | 2,850 | +1.06(+4.89%) |
Feb 03, 2022 | 21.58 | 23.07 | 20.66 | 21.68 | 7,463 | -0.57(-2.54%) |
Feb 02, 2022 | 23.30 | 23.30 | 20.23 | 22.25 | 5,471 | -0.15(-0.67%) |
Feb 01, 2022 | 21.50 | 24.50 | 21.32 | 22.40 | 11,310 | +1.65(+7.95%) |
Jan 31, 2022 | 18.50 | 20.75 | 10,621 | +2.07(+11.08%) | ||
Jan 28, 2022 | 18.50 | 21.00 | 17.52 | 18.68 | 9,707 | +0.98(+5.54%) |
Jan 27, 2022 | 20.50 | 20.50 | 17.70 | 17.70 | 7,019 | -2.03(-10.27%) |
Jan 26, 2022 | 19.50 | 21.50 | 19.16 | 19.73 | 8,646 | -0.17(-0.85%) |
Jan 25, 2022 | 18.50 | 20.10 | 18.00 | 19.89 | 10,223 | +1.39(+7.51%) |
Jan 24, 2022 | 19.51 | 19.86 | 16.65 | 18.50 | 19,432 | -1.25(-6.30%) |
Jan 21, 2022 | 20.50 | 20.89 | 19.10 | 19.75 | 20,226 | -1.07(-5.16%) |
Jan 20, 2022 | 22.00 | 22.48 | 20.05 | 20.82 | 12,414 | -0.57(-2.69%) |
Jan 19, 2022 | 22.36 | 22.83 | 20.80 | 21.40 | 8,725 | -1.27(-5.58%) |
Jan 18, 2022 | 23.00 | 23.55 | 22.05 | 22.66 | 7,555 | -1.29(-5.37%) |
Jan 14, 2022 | 23.95 | 0 | +1.45(+6.42%) | |||
Jan 13, 2022 | 23.50 | 24.40 | 22.50 | 22.50 | 11,122 | -2.00(-8.14%) |
Jan 12, 2022 | 25.00 | 26.50 | 23.50 | 24.50 | 69,165 | -0.40(-1.61%) |
Jan 11, 2022 | 25.50 | 25.85 | 24.50 | 24.90 | 11,853 | -0.70(-2.73%) |
Jan 10, 2022 | 26.00 | 26.07 | 24.65 | 25.60 | 10,518 | -0.47(-1.82%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.25 | 26.07 | 10,061 | +0.04(+0.15%) |
Jan 06, 2022 | 25.50 | 27.48 | 25.25 | 26.04 | 7,106 | +0.09(+0.33%) |
Jan 05, 2022 | 27.50 | 27.98 | 25.45 | 25.95 | 16,298 | -1.41(-5.15%) |
Jan 04, 2022 | 29.00 | 28.88 | 27.00 | 27.36 | 8,955 | +0.30(+1.13%) |
Jan 03, 2022 | 26.00 | 27.45 | 26.00 | 27.05 | 7,160 | +1.55(+6.10%) |
Dec 31, 2021 | 26.00 | 26.50 | 25.50 | 25.50 | 21,010 | -0.60(-2.30%) |
Dec 30, 2021 | 26.50 | 27.50 | 25.82 | 26.10 | 15,404 | -0.34(-1.29%) |
Dec 29, 2021 | 26.32 | 26.82 | 25.50 | 26.44 | 9,434 | -0.23(-0.88%) |
Dec 28, 2021 | 29.14 | 29.23 | 26.03 | 26.68 | 27,695 | -2.55(-8.74%) |
Dec 27, 2021 | 30.00 | 30.73 | 28.00 | 29.23 | 22,887 | -0.51(-1.71%) |
Dec 23, 2021 | 30.09 | 30.29 | 29.25 | 29.74 | 8,996 | -0.14(-0.45%) |
Dec 22, 2021 | 32.00 | 32.00 | 29.56 | 29.88 | 6,233 | -0.12(-0.42%) |
Dec 21, 2021 | 30.54 | 30.75 | 30.00 | 30.00 | 10,373 | -0.50(-1.64%) |
Dec 20, 2021 | 29.50 | 31.00 | 29.50 | 30.50 | 12,893 | -0.90(-2.87%) |
Dec 17, 2021 | 30.41 | 31.95 | 29.50 | 31.40 | 15,092 | +0.40(+1.29%) |
Dec 16, 2021 | 32.00 | 33.13 | 30.06 | 31.00 | 9,984 | -0.84(-2.62%) |
Dec 15, 2021 | 31.50 | 33.90 | 29.55 | 31.84 | 14,933 | -0.88(-2.68%) |
Dec 14, 2021 | 32.10 | 33.50 | 32.10 | 32.71 | 4,797 | -0.59(-1.77%) |
Dec 13, 2021 | 32.55 | 34.50 | 32.55 | 33.30 | 7,097 | +0.30(+0.92%) |
Dec 10, 2021 | 34.00 | 34.99 | 32.51 | 32.99 | 8,016 | -1.01(-2.96%) |
Dec 09, 2021 | 36.50 | 36.54 | 33.64 | 34.00 | 8,030 | -1.51(-4.25%) |
Dec 08, 2021 | 34.50 | 36.35 | 32.65 | 35.51 | 15,561 | +3.02(+9.28%) |
Dec 07, 2021 | 30.00 | 33.45 | 29.50 | 32.49 | 14,331 | +2.49(+8.32%) |
Dec 06, 2021 | 25.75 | 30.30 | 25.00 | 30.00 | 25,743 | +1.33(+4.64%) |
Dec 03, 2021 | 31.50 | 31.50 | 28.00 | 28.67 | 22,438 | -2.83(-8.98%) |
Dec 02, 2021 | 33.00 | 33.00 | 30.77 | 31.50 | 17,857 | -1.36(-4.14%) |
Dec 01, 2021 | 35.00 | 35.99 | 32.73 | 32.86 | 15,968 | -2.14(-6.11%) |
Nov 30, 2021 | 36.00 | 36.38 | 34.50 | 35.00 | 8,156 | -1.00(-2.78%) |
Nov 29, 2021 | 36.50 | 37.60 | 35.26 | 36.00 | 17,822 | -1.66(-4.40%) |
Nov 26, 2021 | 36.98 | 37.80 | 35.78 | 37.66 | 11,345 | -0.46(-1.21%) |
Nov 24, 2021 | 38.00 | 38.49 | 36.76 | 38.12 | 11,205 | +1.02(+2.75%) |
Nov 23, 2021 | 36.00 | 37.66 | 35.76 | 37.09 | 11,160 | +0.53(+1.46%) |
Nov 22, 2021 | 39.50 | 39.60 | 36.44 | 36.56 | 18,792 | -2.34(-6.00%) |
Nov 19, 2021 | 38.00 | 39.90 | 37.50 | 38.90 | 11,318 | -0.10(-0.26%) |
Nov 18, 2021 | 41.00 | 38.99 | 38.25 | 38.99 | 24,953 | -1.92(-4.69%) |
Nov 17, 2021 | 41.26 | 42.11 | 39.10 | 40.91 | 28,408 | -1.20(-2.84%) |
Nov 16, 2021 | 44.55 | 44.55 | 41.49 | 42.11 | 27,958 | -1.63(-3.73%) |
Nov 15, 2021 | 44.00 | 45.00 | 43.50 | 43.74 | 19,348 | -0.95(-2.14%) |
Nov 12, 2021 | 45.28 | 46.46 | 44.25 | 44.70 | 14,842 | -0.37(-0.81%) |
Nov 11, 2021 | 45.00 | 47.49 | 44.95 | 45.06 | 18,243 | -1.44(-3.10%) |
Nov 10, 2021 | 47.00 | 46.50 | 20,591 | -0.88(-1.87%) | ||
Nov 09, 2021 | 49.50 | 49.50 | 46.00 | 47.38 | 27,142 | -0.62(-1.28%) |
Nov 08, 2021 | 48.50 | 49.99 | 47.50 | 48.00 | 43,541 | +0.95(+2.01%) |
Nov 05, 2021 | 44.50 | 48.00 | 44.06 | 47.05 | 66,918 | +2.66(+5.98%) |
Nov 04, 2021 | 46.49 | 46.49 | 43.01 | 44.40 | 43,659 | -1.60(-3.48%) |
Nov 03, 2021 | 43.50 | 52.50 | 42.10 | 46.00 | 120,358 | +2.55(+5.87%) |
Nov 02, 2021 | 43.00 | 43.50 | 41.75 | 43.45 | 22,976 | +0.56(+1.31%) |
Nov 01, 2021 | 43.96 | 43.64 | 42.05 | 42.89 | 21,846 | -0.75(-1.72%) |
Oct 29, 2021 | 44.42 | 44.50 | 42.75 | 43.64 | 11,604 | +0.23(+0.54%) |
Oct 28, 2021 | 44.00 | 44.99 | 42.12 | 43.41 | 17,970 | +0.65(+1.51%) |
Oct 27, 2021 | 45.50 | 46.50 | 42.11 | 42.76 | 21,857 | -2.11(-4.69%) |
Oct 26, 2021 | 44.00 | 44.87 | 32,462 | +0.77(+1.73%) | ||
Oct 25, 2021 | 45.00 | 45.00 | 43.76 | 44.10 | 28,207 | -1.41(-3.09%) |
Oct 22, 2021 | 46.61 | 45.51 | 42,860 | -1.32(-2.83%) | ||
Oct 21, 2021 | 49.50 | 51.50 | 46.00 | 46.83 | 51,771 | -5.17(-9.94%) |
Oct 20, 2021 | 50.00 | 52.00 | 45.90 | 52.00 | 71,957 | +1.00(+1.96%) |
Oct 19, 2021 | 41.50 | 55.00 | 40.16 | 51.00 | 244,059 | +8.51(+20.01%) |
Oct 18, 2021 | 43.50 | 46.50 | 41.15 | 42.49 | 25,268 | -0.75(-1.73%) |
Oct 15, 2021 | 45.00 | 47.25 | 42.20 | 43.24 | 42,709 | -2.02(-4.45%) |
Oct 14, 2021 | 49.93 | 50.50 | 43.50 | 45.26 | 98,887 | -4.73(-9.46%) |
Oct 13, 2021 | 51.00 | 54.00 | 46.50 | 49.99 | 183,290 | +2.19(+4.58%) |
Oct 12, 2021 | 43.50 | 49.44 | 42.50 | 47.80 | 133,707 | +6.06(+14.52%) |
Oct 11, 2021 | 38.28 | 43.00 | 38.28 | 41.74 | 80,813 | +3.46(+9.04%) |
Oct 08, 2021 | 39.50 | 40.00 | 38.00 | 38.28 | 18,147 | -1.72(-4.30%) |
Oct 07, 2021 | 39.00 | 41.00 | 38.50 | 40.00 | 57,799 | +2.00(+5.26%) |
Oct 06, 2021 | 37.56 | 39.99 | 37.03 | 38.00 | 32,470 | -0.85(-2.20%) |
Oct 05, 2021 | 39.66 | 41.50 | 37.00 | 38.85 | 78,138 | -0.89(-2.24%) |
Oct 04, 2021 | 42.75 | 43.00 | 39.05 | 39.74 | 62,458 | -1.76(-4.23%) |
Oct 01, 2021 | 44.00 | 44.94 | 41.30 | 41.50 | 49,578 | -1.51(-3.51%) |
Sep 30, 2021 | 41.25 | 45.00 | 41.01 | 43.01 | 87,083 | +2.21(+5.43%) |
Sep 29, 2021 | 44.50 | 44.52 | 40.00 | 40.80 | 77,602 | -2.55(-5.89%) |
Sep 28, 2021 | 45.00 | 48.50 | 43.34 | 43.35 | 151,713 | -0.62(-1.41%) |
Sep 27, 2021 | 45.50 | 45.99 | 43.97 | 43.97 | 58,316 | -0.03(-0.07%) |
Sep 24, 2021 | 50.05 | 50.50 | 43.75 | 44.00 | 156,197 | -12.00(-21.43%) |
Sep 23, 2021 | 61.00 | 63.50 | 53.00 | 56.00 | 48,966 | -6.00(-9.68%) |
Sep 22, 2021 | 67.50 | 76.50 | 61.00 | 62.00 | 43,787 | -4.00(-6.06%) |
Sep 21, 2021 | 66.00 | 68.27 | 63.50 | 66.00 | 8,472 | +1.00(+1.54%) |
Sep 20, 2021 | 67.00 | 69.50 | 63.51 | 65.00 | 10,205 | -5.00(-7.14%) |
Sep 17, 2021 | 65.00 | 70.00 | 65.00 | 70.00 | 4,263 | +4.00(+6.06%) |
Sep 16, 2021 | 67.50 | 67.78 | 65.00 | 66.00 | 2,502 | -1.00(-1.49%) |
Sep 15, 2021 | 63.50 | 68.50 | 62.50 | 67.00 | 8,227 | -1.00(-1.47%) |
Sep 14, 2021 | 71.00 | 72.00 | 67.50 | 68.00 | 5,372 | -3.00(-4.23%) |
Sep 13, 2021 | 75.50 | 76.00 | 69.50 | 71.00 | 9,628 | -4.00(-5.33%) |
Sep 10, 2021 | 75.00 | 76.00 | 73.00 | 75.00 | 2,975 | +1.50(+2.04%) |
Sep 09, 2021 | 74.50 | 75.00 | 73.50 | 73.50 | 1,906 | -1.00(-1.34%) |
Sep 08, 2021 | 75.50 | 76.50 | 73.00 | 74.50 | 2,980 | +0.00(+0.00%) |
Sep 07, 2021 | 75.50 | 77.00 | 74.00 | 74.50 | 2,149 | -2.00(-2.61%) |
Sep 03, 2021 | 76.00 | 77.00 | 74.58 | 76.50 | 1,715 | +2.50(+3.38%) |
Sep 02, 2021 | 73.50 | 78.00 | 73.50 | 74.00 | 4,765 | -3.50(-4.52%) |
Sep 01, 2021 | 77.50 | 79.50 | 76.00 | 77.50 | 5,917 | +1.50(+1.97%) |
Aug 31, 2021 | 76.00 | 77.50 | 74.50 | 76.00 | 4,769 | +0.50(+0.66%) |
Aug 30, 2021 | 73.50 | 77.51 | 73.00 | 75.50 | 3,339 | +2.00(+2.72%) |
Aug 27, 2021 | 73.00 | 75.00 | 72.50 | 73.50 | 3,700 | +0.00(+0.00%) |
Aug 26, 2021 | 74.00 | 74.50 | 72.58 | 73.50 | 1,132 | +1.00(+1.38%) |
Aug 25, 2021 | 74.00 | 75.50 | 72.50 | 72.50 | 2,489 | -0.50(-0.68%) |
Aug 24, 2021 | 73.50 | 74.50 | 72.00 | 73.00 | 4,528 | +0.00(+0.00%) |
Aug 23, 2021 | 74.50 | 77.00 | 72.50 | 73.00 | 3,752 | -0.50(-0.68%) |
Aug 20, 2021 | 71.00 | 75.50 | 70.81 | 73.50 | 3,388 | +1.00(+1.38%) |
Aug 19, 2021 | 74.00 | 74.50 | 72.50 | 72.50 | 3,688 | -1.00(-1.36%) |
Aug 18, 2021 | 76.00 | 76.00 | 72.50 | 73.50 | 1,287 | -1.00(-1.34%) |
Aug 17, 2021 | 76.00 | 76.15 | 72.55 | 74.50 | 2,610 | +0.00(+0.00%) |
Aug 16, 2021 | 77.50 | 77.50 | 73.00 | 74.50 | 2,783 | -3.00(-3.87%) |
Aug 13, 2021 | 78.00 | 78.00 | 75.50 | 77.50 | 1,216 | +0.50(+0.65%) |
Aug 12, 2021 | 76.55 | 78.16 | 76.00 | 77.00 | 1,120 | -1.00(-1.28%) |
Aug 11, 2021 | 77.50 | 78.80 | 76.00 | 78.00 | 1,003 | -0.50(-0.64%) |
Aug 10, 2021 | 82.50 | 82.50 | 77.50 | 78.50 | 1,371 | -2.50(-3.09%) |
Aug 09, 2021 | 80.50 | 81.00 | 78.50 | 81.00 | 2,027 | +1.50(+1.89%) |
Aug 06, 2021 | 79.00 | 80.50 | 77.50 | 79.50 | 2,149 | +0.50(+0.63%) |
Aug 05, 2021 | 74.00 | 80.50 | 74.00 | 79.00 | 3,976 | +5.00(+6.76%) |
Aug 04, 2021 | 75.00 | 77.42 | 73.00 | 74.00 | 2,434 | -1.00(-1.33%) |
Aug 03, 2021 | 75.50 | 77.50 | 75.00 | 75.00 | 1,668 | -1.50(-1.96%) |
Aug 02, 2021 | 78.50 | 80.00 | 75.50 | 76.50 | 1,619 | -0.50(-0.65%) |
Jul 30, 2021 | 78.00 | 79.00 | 75.00 | 77.00 | 3,962 | +0.50(+0.65%) |
Jul 29, 2021 | 79.50 | 80.00 | 76.50 | 76.50 | 3,099 | -3.50(-4.38%) |
Jul 28, 2021 | 78.50 | 82.00 | 78.00 | 80.00 | 2,213 | +3.00(+3.90%) |
Jul 27, 2021 | 77.50 | 79.50 | 76.00 | 77.00 | 3,343 | -2.00(-2.53%) |
Jul 26, 2021 | 82.50 | 82.50 | 78.00 | 79.00 | 3,931 | -2.50(-3.07%) |
Jul 23, 2021 | 82.50 | 84.00 | 80.00 | 81.50 | 5,875 | -2.50(-2.98%) |
Jul 22, 2021 | 83.50 | 85.00 | 82.00 | 84.00 | 2,452 | +1.50(+1.82%) |
Jul 21, 2021 | 82.00 | 84.00 | 80.50 | 82.50 | 4,272 | +1.00(+1.23%) |
Jul 20, 2021 | 79.00 | 82.86 | 79.00 | 81.50 | 2,017 | +1.00(+1.24%) |
Jul 19, 2021 | 79.00 | 81.00 | 76.50 | 80.50 | 5,336 | +0.50(+0.62%) |
Jul 16, 2021 | 81.00 | 85.50 | 80.00 | 80.00 | 6,299 | -0.50(-0.62%) |
Jul 15, 2021 | 84.50 | 86.00 | 77.50 | 80.50 | 11,027 | -3.50(-4.17%) |
Jul 14, 2021 | 87.00 | 90.00 | 82.00 | 84.00 | 15,462 | -4.00(-4.55%) |
Jul 13, 2021 | 88.50 | 90.50 | 85.00 | 88.00 | 8,800 | -1.50(-1.68%) |
Jul 12, 2021 | 90.50 | 93.50 | 89.17 | 89.50 | 10,010 | -5.00(-5.29%) |
Jul 09, 2021 | 92.00 | 101.00 | 90.00 | 94.50 | 39,941 | +4.50(+5.00%) |
Jul 08, 2021 | 91.00 | 92.42 | 86.00 | 90.00 | 9,890 | -3.00(-3.23%) |
Jul 07, 2021 | 95.00 | 98.50 | 91.00 | 93.00 | 9,096 | -3.50(-3.63%) |
Jul 06, 2021 | 101.50 | 103.50 | 91.00 | 96.50 | 22,064 | +0.00(+0.00%) |
Jul 02, 2021 | 103.00 | 107.00 | 95.00 | 96.50 | 27,113 | -18.50(-16.09%) |
Jul 01, 2021 | 126.00 | 142.50 | 100.50 | 115.00 | 425,870 | +1.50(+1.32%) |
Jun 30, 2021 | 108.00 | 114.50 | 104.00 | 113.50 | 10,087 | +10.00(+9.66%) |
Jun 29, 2021 | 115.50 | 117.50 | 102.50 | 103.50 | 13,516 | -13.50(-11.54%) |
Jun 28, 2021 | 120.00 | 122.50 | 115.00 | 117.00 | 7,654 | -2.00(-1.68%) |
Jun 25, 2021 | 122.50 | 124.95 | 113.50 | 119.00 | 18,926 | -1.00(-0.83%) |
Jun 24, 2021 | 112.00 | 120.00 | 105.50 | 120.00 | 15,875 | +8.00(+7.14%) |
Jun 23, 2021 | 105.00 | 112.00 | 105.00 | 112.00 | 12,104 | +8.00(+7.69%) |
Jun 22, 2021 | 106.00 | 108.75 | 93.50 | 104.00 | 18,797 | -1.00(-0.95%) |
Jun 21, 2021 | 97.00 | 105.00 | 95.00 | 105.00 | 15,851 | +7.50(+7.69%) |
Jun 18, 2021 | 93.00 | 98.50 | 91.50 | 97.50 | 6,869 | +2.50(+2.63%) |
Jun 17, 2021 | 93.50 | 95.00 | 88.50 | 95.00 | 12,000 | +3.00(+3.26%) |
Jun 16, 2021 | 93.00 | 94.00 | 86.00 | 92.00 | 9,685 | +0.50(+0.55%) |
Jun 15, 2021 | 92.00 | 93.00 | 89.00 | 91.50 | 6,077 | +0.50(+0.55%) |
Jun 14, 2021 | 90.00 | 95.00 | 89.00 | 91.00 | 14,593 | +1.50(+1.68%) |
Jun 11, 2021 | 88.00 | 91.50 | 88.00 | 89.50 | 8,168 | +2.00(+2.29%) |
Jun 10, 2021 | 84.50 | 88.50 | 83.00 | 87.50 | 11,133 | +2.50(+2.94%) |
Jun 09, 2021 | 87.50 | 89.50 | 84.00 | 85.00 | 6,920 | -2.00(-2.30%) |
Jun 08, 2021 | 83.00 | 96.00 | 82.50 | 87.00 | 56,872 | +5.00(+6.10%) |
Jun 07, 2021 | 82.50 | 84.50 | 80.00 | 82.00 | 4,793 | +1.50(+1.86%) |
Jun 04, 2021 | 78.00 | 81.50 | 76.00 | 80.50 | 5,867 | +2.50(+3.21%) |
Jun 03, 2021 | 79.00 | 82.00 | 76.00 | 78.00 | 6,086 | -1.00(-1.27%) |
Jun 02, 2021 | 80.50 | 84.50 | 78.00 | 79.00 | 8,897 | -2.00(-2.47%) |
Jun 01, 2021 | 80.50 | 82.50 | 76.50 | 81.00 | 10,375 | +0.50(+0.62%) |
May 28, 2021 | 85.50 | 86.50 | 75.50 | 80.50 | 18,305 | -6.50(-7.47%) |
May 27, 2021 | 86.00 | 87.50 | 79.00 | 87.00 | 53,166 | -3.00(-3.33%) |
May 26, 2021 | 77.00 | 111.50 | 77.00 | 90.00 | 581,896 | +16.00(+21.62%) |
May 25, 2021 | 75.50 | 77.00 | 73.00 | 74.00 | 2,933 | -1.00(-1.33%) |
May 24, 2021 | 77.00 | 79.00 | 73.50 | 75.00 | 4,409 | -1.50(-1.96%) |
May 21, 2021 | 72.00 | 78.50 | 70.79 | 76.50 | 8,196 | +4.50(+6.25%) |
May 20, 2021 | 70.50 | 72.50 | 67.00 | 72.00 | 5,332 | +3.00(+4.35%) |
May 19, 2021 | 66.00 | 71.00 | 64.50 | 69.00 | 6,252 | +3.00(+4.55%) |
May 18, 2021 | 63.50 | 67.00 | 62.50 | 66.00 | 3,033 | +2.50(+3.94%) |
May 17, 2021 | 64.50 | 65.50 | 62.50 | 63.50 | 2,642 | -0.50(-0.78%) |
May 14, 2021 | 65.00 | 67.50 | 64.00 | 64.00 | 2,791 | -1.00(-1.54%) |
May 13, 2021 | 68.00 | 69.50 | 65.00 | 65.00 | 3,250 | -1.00(-1.52%) |
May 12, 2021 | 65.00 | 67.50 | 62.00 | 66.00 | 4,711 | +3.00(+4.76%) |
May 11, 2021 | 62.50 | 65.44 | 62.00 | 63.00 | 6,131 | +0.00(+0.00%) |
May 10, 2021 | 65.00 | 67.50 | 62.50 | 63.00 | 5,847 | -3.50(-5.26%) |
May 07, 2021 | 64.00 | 67.00 | 63.50 | 66.50 | 3,122 | +3.50(+5.56%) |
May 06, 2021 | 69.00 | 69.00 | 62.50 | 63.00 | 5,309 | -5.50(-8.03%) |
May 05, 2021 | 68.50 | 68.50 | 65.00 | 68.50 | 4,216 | +0.50(+0.74%) |
May 04, 2021 | 67.50 | 68.50 | 62.50 | 68.00 | 7,710 | +0.00(+0.00%) |
May 03, 2021 | 70.00 | 71.00 | 67.50 | 68.00 | 3,343 | +0.50(+0.74%) |
Apr 30, 2021 | 67.50 | 69.00 | 67.50 | 67.50 | 1,892 | -1.00(-1.46%) |
Apr 29, 2021 | 69.00 | 70.00 | 67.00 | 68.50 | 3,289 | +0.50(+0.74%) |
Apr 28, 2021 | 74.50 | 75.00 | 64.00 | 68.00 | 15,806 | -6.00(-8.11%) |
Apr 27, 2021 | 76.00 | 79.00 | 71.50 | 74.00 | 5,542 | -3.00(-3.90%) |
Apr 26, 2021 | 78.00 | 80.50 | 74.00 | 77.00 | 7,436 | +1.00(+1.32%) |
Apr 23, 2021 | 70.50 | 78.00 | 70.50 | 76.00 | 2,974 | +6.50(+9.35%) |
Apr 22, 2021 | 69.50 | 72.50 | 67.50 | 69.50 | 4,790 | +0.50(+0.72%) |
Apr 21, 2021 | 67.50 | 69.50 | 62.00 | 69.00 | 4,805 | +1.50(+2.22%) |
Apr 20, 2021 | 69.00 | 69.00 | 65.50 | 67.50 | 2,381 | -0.50(-0.74%) |
Apr 19, 2021 | 70.00 | 70.00 | 62.50 | 68.00 | 8,718 | -1.50(-2.16%) |
Apr 16, 2021 | 76.50 | 77.02 | 69.00 | 69.50 | 8,136 | -9.00(-11.46%) |
Apr 15, 2021 | 82.00 | 82.00 | 75.00 | 78.50 | 4,767 | -2.00(-2.48%) |
Apr 14, 2021 | 83.50 | 84.00 | 78.00 | 80.50 | 8,881 | -4.00(-4.73%) |
Apr 13, 2021 | 83.50 | 88.50 | 81.50 | 84.50 | 4,058 | -1.50(-1.74%) |
Apr 12, 2021 | 95.00 | 97.00 | 83.00 | 86.00 | 11,234 | -7.00(-7.53%) |
Apr 09, 2021 | 90.00 | 94.23 | 89.50 | 93.00 | 3,066 | +0.00(+0.00%) |
Apr 08, 2021 | 89.50 | 93.00 | 86.00 | 93.00 | 4,782 | +4.00(+4.49%) |
Apr 07, 2021 | 89.50 | 89.50 | 87.50 | 89.00 | 2,777 | -0.50(-0.56%) |
Apr 06, 2021 | 93.00 | 94.00 | 88.50 | 89.50 | 4,407 | -2.50(-2.72%) |
Apr 05, 2021 | 96.00 | 96.50 | 90.00 | 92.00 | 3,814 | +0.00(+0.00%) |
Apr 01, 2021 | 89.50 | 93.50 | 88.50 | 92.00 | 2,748 | +5.00(+5.75%) |
Mar 31, 2021 | 88.00 | 92.50 | 87.00 | 87.00 | 2,578 | -1.50(-1.69%) |
Mar 30, 2021 | 89.50 | 91.50 | 87.00 | 88.50 | 4,269 | -2.00(-2.21%) |
Mar 29, 2021 | 94.00 | 96.50 | 90.25 | 90.50 | 2,265 | -4.00(-4.23%) |
Mar 26, 2021 | 97.50 | 99.50 | 91.00 | 94.50 | 3,856 | -1.50(-1.56%) |
Mar 25, 2021 | 88.00 | 96.50 | 86.00 | 96.00 | 4,573 | +2.50(+2.67%) |
Mar 24, 2021 | 98.50 | 102.00 | 92.50 | 93.50 | 4,382 | -4.00(-4.10%) |
Mar 23, 2021 | 101.50 | 103.00 | 97.00 | 97.50 | 3,892 | -3.50(-3.47%) |
Mar 22, 2021 | 109.00 | 109.00 | 101.00 | 101.00 | 3,813 | -1.00(-0.98%) |
Mar 19, 2021 | 103.50 | 108.48 | 101.50 | 102.00 | 6,592 | +0.50(+0.49%) |
Mar 18, 2021 | 106.00 | 109.50 | 101.00 | 101.50 | 9,822 | -4.00(-3.79%) |
Mar 17, 2021 | 109.00 | 112.00 | 102.50 | 105.50 | 5,866 | -4.00(-3.65%) |
Mar 16, 2021 | 116.50 | 116.50 | 105.50 | 109.50 | 5,797 | -6.50(-5.60%) |
Mar 15, 2021 | 110.00 | 116.00 | 106.00 | 116.00 | 9,107 | +8.50(+7.91%) |
Mar 12, 2021 | 103.50 | 107.50 | 98.01 | 107.50 | 8,714 | +2.50(+2.38%) |
Mar 11, 2021 | 95.50 | 105.00 | 94.50 | 105.00 | 8,761 | +11.50(+12.30%) |
Mar 10, 2021 | 96.50 | 97.50 | 91.00 | 93.50 | 4,769 | +0.00(+0.00%) |
Mar 09, 2021 | 89.00 | 94.00 | 89.00 | 93.50 | 3,390 | +6.00(+6.86%) |
Mar 08, 2021 | 91.00 | 93.00 | 86.00 | 87.50 | 6,580 | -5.00(-5.41%) |
Mar 05, 2021 | 88.00 | 93.00 | 75.00 | 92.50 | 12,294 | +7.00(+8.19%) |
Mar 04, 2021 | 95.50 | 96.50 | 81.00 | 85.50 | 22,870 | -11.50(-11.86%) |
Mar 03, 2021 | 102.50 | 104.50 | 95.50 | 97.00 | 8,892 | -5.50(-5.37%) |
Mar 02, 2021 | 103.00 | 107.00 | 102.00 | 102.50 | 7,209 | -1.00(-0.97%) |