Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.920 | 10.27 | 9.610 | 9.870 | 1,563,761 | -0.03(-0.30%) |
Feb 25, 2022 | 9.940 | 9.990 | 9.660 | 9.900 | 1,611,825 | +0.06(+0.61%) |
Feb 24, 2022 | 9.030 | 9.880 | 8.970 | 9.840 | 2,665,645 | +0.41(+4.35%) |
Feb 23, 2022 | 10.17 | 10.23 | 9.420 | 9.430 | 1,470,293 | -0.64(-6.36%) |
Feb 22, 2022 | 10.34 | 10.50 | 10.04 | 10.07 | 1,522,085 | -0.47(-4.46%) |
Feb 18, 2022 | 10.54 | 0 | -0.29(-2.68%) | |||
Feb 17, 2022 | 11.17 | 11.46 | 10.60 | 10.83 | 1,782,870 | -0.40(-3.56%) |
Feb 16, 2022 | 11.00 | 11.47 | 10.69 | 11.23 | 1,896,191 | +0.30(+2.74%) |
Feb 15, 2022 | 10.23 | 11.07 | 10.16 | 10.93 | 1,895,006 | +0.95(+9.52%) |
Feb 14, 2022 | 10.27 | 10.34 | 9.890 | 9.980 | 1,444,493 | -0.37(-3.57%) |
Feb 11, 2022 | 10.45 | 10.88 | 10.11 | 10.35 | 1,702,504 | -0.04(-0.38%) |
Feb 10, 2022 | 10.46 | 11.12 | 10.19 | 10.39 | 3,477,263 | -0.45(-4.15%) |
Feb 09, 2022 | 10.66 | 11.25 | 10.63 | 10.84 | 1,751,246 | +0.26(+2.46%) |
Feb 08, 2022 | 10.22 | 10.73 | 9.965 | 10.58 | 1,927,030 | +0.37(+3.62%) |
Feb 07, 2022 | 10.20 | 10.59 | 10.03 | 10.21 | 2,051,930 | +0.06(+0.59%) |
Feb 04, 2022 | 10.04 | 10.34 | 9.830 | 10.15 | 2,880,222 | +0.01(+0.10%) |
Feb 03, 2022 | 10.89 | 10.14 | 6,065,860 | -0.84(-7.65%) | ||
Feb 02, 2022 | 11.68 | 11.69 | 10.80 | 10.98 | 2,071,342 | -0.79(-6.71%) |
Feb 01, 2022 | 11.75 | 12.54 | 11.16 | 11.77 | 3,324,222 | +0.20(+1.73%) |
Jan 31, 2022 | 9.890 | 11.57 | 5,500,833 | +1.84(+18.91%) | ||
Jan 28, 2022 | 8.460 | 9.730 | 8.285 | 9.730 | 8,898,042 | +1.46(+17.65%) |
Jan 27, 2022 | 14.13 | 14.62 | 8.045 | 8.270 | 18,046,468 | -5.63(-40.50%) |
Jan 26, 2022 | 15.10 | 15.26 | 13.72 | 13.90 | 1,705,472 | -0.86(-5.83%) |
Jan 25, 2022 | 14.10 | 15.01 | 13.62 | 14.76 | 1,723,066 | +0.30(+2.07%) |
Jan 24, 2022 | 13.50 | 14.57 | 12.90 | 14.46 | 2,479,943 | +0.89(+6.56%) |
Jan 21, 2022 | 13.86 | 14.41 | 13.51 | 13.57 | 1,712,408 | -0.43(-3.07%) |
Jan 20, 2022 | 14.63 | 15.07 | 13.95 | 14.00 | 1,957,126 | -0.25(-1.75%) |
Jan 19, 2022 | 14.28 | 14.60 | 13.97 | 14.25 | 2,351,858 | +0.07(+0.49%) |
Jan 18, 2022 | 15.27 | 15.55 | 14.16 | 14.18 | 1,723,397 | -1.51(-9.62%) |
Jan 14, 2022 | 15.69 | 0 | +0.28(+1.82%) | |||
Jan 13, 2022 | 15.70 | 16.19 | 15.21 | 15.41 | 1,742,475 | -0.27(-1.72%) |
Jan 12, 2022 | 17.06 | 17.20 | 15.58 | 15.68 | 1,785,390 | -1.20(-7.11%) |
Jan 11, 2022 | 17.23 | 17.54 | 16.77 | 16.88 | 2,029,653 | -0.48(-2.76%) |
Jan 10, 2022 | 17.13 | 17.48 | 16.64 | 17.36 | 2,035,304 | -0.16(-0.91%) |
Jan 07, 2022 | 17.85 | 18.39 | 17.37 | 17.52 | 999,222 | -0.44(-2.45%) |
Jan 06, 2022 | 17.48 | 18.58 | 16.97 | 17.96 | 1,938,194 | +0.45(+2.57%) |
Jan 05, 2022 | 19.08 | 19.49 | 17.41 | 17.51 | 1,669,030 | -1.58(-8.28%) |
Jan 04, 2022 | 20.29 | 20.29 | 18.72 | 19.09 | 2,223,091 | -1.36(-6.65%) |
Jan 03, 2022 | 19.13 | 20.69 | 18.73 | 20.45 | 2,179,992 | +1.45(+7.63%) |
Dec 31, 2021 | 19.23 | 19.75 | 18.96 | 19.00 | 1,435,661 | -0.35(-1.81%) |
Dec 30, 2021 | 19.24 | 20.26 | 19.16 | 19.35 | 1,483,639 | +0.11(+0.57%) |
Dec 29, 2021 | 18.88 | 19.24 | 18.65 | 19.24 | 896,802 | +0.21(+1.10%) |
Dec 28, 2021 | 18.72 | 19.65 | 18.72 | 19.03 | 1,016,330 | +0.38(+2.04%) |
Dec 27, 2021 | 19.39 | 19.40 | 18.45 | 18.65 | 855,987 | -0.74(-3.82%) |
Dec 23, 2021 | 18.40 | 19.56 | 18.19 | 19.39 | 1,166,403 | +1.04(+5.67%) |
Dec 22, 2021 | 17.87 | 18.38 | 17.32 | 18.35 | 907,443 | +0.39(+2.17%) |
Dec 21, 2021 | 17.52 | 18.00 | 17.42 | 17.96 | 1,375,247 | +0.51(+2.92%) |
Dec 20, 2021 | 17.77 | 18.07 | 16.93 | 17.45 | 1,822,510 | -0.79(-4.33%) |
Dec 17, 2021 | 15.66 | 18.48 | 15.51 | 18.24 | 5,430,973 | +2.42(+15.30%) |
Dec 16, 2021 | 16.98 | 17.16 | 15.50 | 15.82 | 1,472,733 | -0.90(-5.38%) |
Dec 15, 2021 | 15.60 | 16.76 | 15.28 | 16.72 | 1,988,855 | +1.13(+7.25%) |
Dec 14, 2021 | 16.02 | 16.41 | 15.53 | 15.59 | 1,381,215 | -0.60(-3.72%) |
Dec 13, 2021 | 17.00 | 17.15 | 15.64 | 16.19 | 1,833,008 | -0.38(-2.28%) |
Dec 10, 2021 | 16.88 | 17.60 | 16.42 | 16.57 | 1,545,006 | -0.23(-1.39%) |
Dec 09, 2021 | 17.91 | 17.93 | 16.66 | 16.80 | 1,539,224 | -1.24(-6.85%) |
Dec 08, 2021 | 17.56 | 18.54 | 17.25 | 18.04 | 1,561,047 | +0.48(+2.71%) |
Dec 07, 2021 | 16.76 | 18.49 | 16.70 | 17.56 | 2,174,609 | +1.26(+7.75%) |
Dec 06, 2021 | 15.73 | 16.43 | 14.90 | 16.30 | 2,072,127 | +1.30(+8.67%) |
Dec 03, 2021 | 16.77 | 16.78 | 15.00 | 15.00 | 2,634,023 | -1.78(-10.61%) |
Dec 02, 2021 | 15.70 | 17.00 | 15.69 | 16.78 | 2,370,961 | +1.09(+6.95%) |
Dec 01, 2021 | 14.55 | 16.68 | 14.48 | 15.69 | 5,665,621 | +0.49(+3.22%) |
Nov 30, 2021 | 13.47 | 15.28 | 12.62 | 15.20 | 22,022,464 | -8.16(-34.93%) |
Nov 29, 2021 | 24.06 | 24.90 | 23.26 | 23.36 | 816,015 | -0.62(-2.59%) |
Nov 26, 2021 | 25.36 | 25.57 | 23.69 | 23.98 | 898,209 | -1.43(-5.63%) |
Nov 24, 2021 | 24.29 | 25.60 | 23.86 | 25.41 | 727,480 | +0.96(+3.93%) |
Nov 23, 2021 | 23.55 | 24.64 | 22.90 | 24.45 | 1,429,473 | +0.54(+2.27%) |
Nov 22, 2021 | 24.46 | 24.64 | 23.50 | 23.91 | 1,622,119 | -0.48(-1.97%) |
Nov 19, 2021 | 24.70 | 25.18 | 24.20 | 24.39 | 1,339,793 | -0.43(-1.75%) |
Nov 18, 2021 | 27.22 | 25.07 | 24.59 | 24.82 | 2,821,549 | -2.36(-8.68%) |
Nov 17, 2021 | 26.64 | 27.70 | 26.51 | 27.18 | 1,164,051 | +0.54(+2.03%) |
Nov 16, 2021 | 26.70 | 26.94 | 25.50 | 26.64 | 1,901,845 | -0.41(-1.52%) |
Nov 15, 2021 | 28.75 | 29.85 | 26.51 | 27.05 | 3,640,598 | -4.73(-14.88%) |
Nov 12, 2021 | 33.43 | 33.45 | 31.43 | 31.78 | 991,856 | -1.39(-4.19%) |
Nov 11, 2021 | 33.20 | 33.87 | 32.95 | 33.17 | 501,943 | -0.08(-0.24%) |
Nov 10, 2021 | 34.37 | 33.14 | 33.25 | 787,208 | -1.42(-4.10%) | |
Nov 09, 2021 | 34.87 | 35.50 | 34.55 | 34.67 | 857,163 | -0.13(-0.37%) |
Nov 08, 2021 | 35.62 | 35.94 | 34.38 | 34.80 | 1,000,781 | -0.71(-2.00%) |
Nov 05, 2021 | 35.02 | 35.85 | 34.22 | 35.51 | 1,530,684 | +0.66(+1.89%) |
Nov 04, 2021 | 32.13 | 35.01 | 31.93 | 34.85 | 1,546,778 | +1.94(+5.89%) |
Nov 03, 2021 | 32.77 | 33.43 | 32.44 | 32.91 | 1,286,163 | +0.14(+0.43%) |
Nov 02, 2021 | 32.73 | 32.85 | 31.41 | 32.77 | 874,352 | +0.04(+0.12%) |
Nov 01, 2021 | 31.35 | 32.91 | 31.22 | 32.73 | 1,084,358 | +1.51(+4.84%) |
Oct 29, 2021 | 31.67 | 32.16 | 31.13 | 31.22 | 637,437 | -0.36(-1.14%) |
Oct 28, 2021 | 31.10 | 31.62 | 30.75 | 31.58 | 593,073 | +0.52(+1.67%) |
Oct 27, 2021 | 31.80 | 32.03 | 31.01 | 31.06 | 493,558 | -0.68(-2.14%) |
Oct 26, 2021 | 32.44 | 31.65 | 31.74 | 545,626 | -0.39(-1.21%) | |
Oct 25, 2021 | 31.51 | 32.54 | 31.35 | 32.13 | 580,579 | +0.73(+2.32%) |
Oct 22, 2021 | 31.47 | 31.59 | 30.91 | 31.40 | 603,272 | -0.41(-1.29%) |
Oct 21, 2021 | 32.02 | 32.45 | 31.74 | 31.81 | 485,382 | -0.07(-0.22%) |
Oct 20, 2021 | 31.88 | 32.10 | 31.14 | 31.88 | 683,039 | +0.00(+0.00%) |
Oct 19, 2021 | 33.01 | 33.47 | 31.72 | 31.88 | 793,722 | -0.90(-2.75%) |
Oct 18, 2021 | 32.90 | 33.62 | 32.66 | 32.78 | 587,895 | -0.53(-1.59%) |
Oct 15, 2021 | 34.52 | 34.60 | 33.27 | 33.31 | 726,215 | -0.64(-1.89%) |
Oct 14, 2021 | 33.07 | 34.13 | 33.07 | 33.95 | 827,424 | +1.15(+3.51%) |
Oct 13, 2021 | 32.65 | 32.93 | 32.32 | 32.80 | 725,589 | +0.19(+0.58%) |
Oct 12, 2021 | 32.14 | 32.94 | 31.91 | 32.61 | 492,601 | +0.59(+1.84%) |
Oct 11, 2021 | 32.22 | 32.38 | 31.60 | 32.02 | 631,516 | +0.47(+1.49%) |
Oct 08, 2021 | 31.52 | 31.88 | 31.18 | 31.55 | 502,713 | +0.03(+0.10%) |
Oct 07, 2021 | 31.22 | 31.95 | 31.00 | 31.52 | 605,994 | +0.38(+1.22%) |
Oct 06, 2021 | 31.63 | 32.20 | 30.72 | 31.14 | 1,093,906 | -1.22(-3.77%) |
Oct 05, 2021 | 32.24 | 33.17 | 32.19 | 32.36 | 802,396 | +0.11(+0.34%) |
Oct 04, 2021 | 33.41 | 33.64 | 31.95 | 32.25 | 974,535 | -1.46(-4.33%) |
Oct 01, 2021 | 33.13 | 33.75 | 32.11 | 33.71 | 881,097 | +0.43(+1.29%) |
Sep 30, 2021 | 33.64 | 34.69 | 33.23 | 33.28 | 770,986 | -0.29(-0.86%) |
Sep 29, 2021 | 33.27 | 33.99 | 32.73 | 33.57 | 918,869 | +0.53(+1.60%) |
Sep 28, 2021 | 34.03 | 34.39 | 32.85 | 33.04 | 1,167,045 | -1.48(-4.29%) |
Sep 27, 2021 | 32.42 | 34.94 | 32.39 | 34.52 | 1,485,135 | +2.36(+7.34%) |
Sep 24, 2021 | 32.92 | 33.31 | 32.01 | 32.16 | 957,417 | -0.92(-2.78%) |
Sep 23, 2021 | 32.00 | 33.11 | 31.55 | 33.08 | 978,406 | +1.25(+3.93%) |
Sep 22, 2021 | 31.06 | 31.95 | 30.63 | 31.83 | 758,453 | +0.77(+2.48%) |
Sep 21, 2021 | 30.76 | 31.60 | 30.43 | 31.06 | 1,496,470 | +0.36(+1.17%) |
Sep 20, 2021 | 30.08 | 31.19 | 29.90 | 30.70 | 1,334,679 | -0.58(-1.85%) |
Sep 17, 2021 | 30.69 | 31.41 | 29.93 | 31.28 | 2,788,926 | +0.65(+2.12%) |
Sep 16, 2021 | 29.61 | 30.78 | 29.11 | 30.63 | 1,099,214 | +0.73(+2.44%) |
Sep 15, 2021 | 29.80 | 30.41 | 29.70 | 29.90 | 1,080,867 | +0.10(+0.34%) |
Sep 14, 2021 | 30.00 | 30.94 | 29.32 | 29.80 | 1,191,690 | -0.28(-0.93%) |
Sep 13, 2021 | 29.88 | 30.58 | 28.75 | 30.08 | 1,085,555 | +0.29(+0.97%) |
Sep 10, 2021 | 30.57 | 30.77 | 29.59 | 29.79 | 981,429 | -0.68(-2.23%) |
Sep 09, 2021 | 29.15 | 30.73 | 29.02 | 30.47 | 885,048 | +1.06(+3.60%) |
Sep 08, 2021 | 29.83 | 30.10 | 29.19 | 29.41 | 1,226,142 | -0.68(-2.26%) |
Sep 07, 2021 | 30.00 | 30.50 | 29.66 | 30.09 | 1,957,716 | -0.08(-0.27%) |
Sep 03, 2021 | 30.00 | 31.82 | 29.25 | 30.17 | 2,154,707 | +0.00(+0.00%) |
Sep 02, 2021 | 29.42 | 30.27 | 28.76 | 30.17 | 1,354,305 | +0.71(+2.41%) |
Sep 01, 2021 | 27.11 | 29.57 | 26.91 | 29.46 | 1,943,566 | +2.39(+8.83%) |
Aug 31, 2021 | 26.86 | 27.64 | 26.39 | 27.07 | 2,843,229 | +0.36(+1.35%) |
Aug 30, 2021 | 27.50 | 27.67 | 26.41 | 26.71 | 1,338,714 | -0.36(-1.33%) |
Aug 27, 2021 | 25.74 | 27.56 | 25.50 | 27.07 | 2,747,875 | +1.86(+7.38%) |
Aug 26, 2021 | 25.79 | 26.49 | 25.18 | 25.21 | 1,244,182 | -0.71(-2.74%) |
Aug 25, 2021 | 25.63 | 26.39 | 25.47 | 25.92 | 1,160,751 | +0.22(+0.86%) |
Aug 24, 2021 | 26.44 | 26.44 | 25.06 | 25.70 | 1,692,292 | -0.47(-1.80%) |
Aug 23, 2021 | 24.54 | 26.67 | 24.54 | 26.17 | 2,672,803 | +2.17(+9.04%) |
Aug 20, 2021 | 22.31 | 24.43 | 22.20 | 24.00 | 2,551,240 | +2.22(+10.19%) |
Aug 19, 2021 | 22.03 | 22.28 | 21.16 | 21.78 | 2,242,941 | -0.47(-2.11%) |
Aug 18, 2021 | 22.39 | 23.02 | 21.73 | 22.25 | 983,921 | -0.05(-0.22%) |
Aug 17, 2021 | 22.00 | 22.35 | 21.06 | 22.30 | 2,179,191 | +0.01(+0.04%) |
Aug 16, 2021 | 22.81 | 23.22 | 22.18 | 22.29 | 1,743,980 | -0.50(-2.19%) |
Aug 13, 2021 | 22.86 | 23.50 | 22.61 | 22.79 | 2,449,022 | +0.32(+1.42%) |
Aug 12, 2021 | 22.16 | 22.76 | 21.22 | 22.47 | 2,158,945 | +0.21(+0.94%) |
Aug 11, 2021 | 22.22 | 22.96 | 21.73 | 22.26 | 1,867,628 | +0.09(+0.41%) |
Aug 10, 2021 | 23.65 | 23.75 | 22.06 | 22.17 | 2,194,876 | -1.37(-5.82%) |
Aug 09, 2021 | 23.55 | 24.65 | 23.33 | 23.54 | 1,487,948 | +0.02(+0.09%) |
Aug 06, 2021 | 24.57 | 24.64 | 23.32 | 23.52 | 1,885,688 | -0.93(-3.80%) |
Aug 05, 2021 | 24.25 | 24.96 | 23.25 | 24.45 | 3,004,438 | +0.20(+0.82%) |
Aug 04, 2021 | 25.20 | 25.49 | 24.02 | 24.25 | 3,530,751 | -1.22(-4.79%) |
Aug 03, 2021 | 27.50 | 27.66 | 25.26 | 25.47 | 4,311,920 | -1.95(-7.11%) |
Aug 02, 2021 | 32.27 | 32.34 | 26.28 | 27.42 | 8,580,075 | -7.57(-21.63%) |
Jul 30, 2021 | 35.50 | 36.09 | 34.91 | 34.99 | 617,665 | -0.69(-1.93%) |
Jul 29, 2021 | 36.77 | 37.14 | 35.51 | 35.68 | 551,700 | -0.93(-2.54%) |
Jul 28, 2021 | 34.53 | 36.80 | 34.39 | 36.61 | 719,461 | +2.52(+7.39%) |
Jul 27, 2021 | 35.14 | 35.83 | 33.34 | 34.09 | 1,111,100 | -1.16(-3.29%) |
Jul 26, 2021 | 37.92 | 37.99 | 35.12 | 35.25 | 1,071,519 | -2.58(-6.82%) |
Jul 23, 2021 | 38.26 | 38.39 | 37.47 | 37.83 | 525,318 | -0.24(-0.63%) |
Jul 22, 2021 | 38.13 | 38.70 | 37.45 | 38.07 | 561,452 | -0.05(-0.13%) |
Jul 21, 2021 | 37.97 | 38.20 | 37.30 | 38.12 | 600,538 | +0.16(+0.42%) |
Jul 20, 2021 | 36.94 | 38.15 | 36.68 | 37.96 | 853,588 | +1.10(+2.98%) |
Jul 19, 2021 | 36.21 | 37.46 | 35.75 | 36.86 | 638,382 | -0.16(-0.43%) |
Jul 16, 2021 | 37.64 | 38.37 | 36.84 | 37.02 | 712,727 | -0.21(-0.56%) |
Jul 15, 2021 | 36.75 | 37.36 | 35.98 | 37.23 | 952,842 | +0.20(+0.54%) |
Jul 14, 2021 | 38.84 | 38.95 | 37.02 | 37.03 | 723,790 | -1.66(-4.29%) |
Jul 13, 2021 | 39.25 | 39.31 | 38.37 | 38.69 | 540,795 | -0.63(-1.60%) |
Jul 12, 2021 | 40.17 | 40.34 | 38.95 | 39.32 | 599,424 | -1.02(-2.53%) |
Jul 09, 2021 | 39.00 | 40.53 | 38.58 | 40.34 | 681,649 | +1.65(+4.26%) |
Jul 08, 2021 | 36.72 | 38.72 | 36.40 | 38.69 | 637,608 | +1.16(+3.09%) |
Jul 07, 2021 | 38.96 | 39.47 | 37.26 | 37.53 | 534,385 | -1.33(-3.42%) |
Jul 06, 2021 | 40.40 | 40.66 | 38.66 | 38.86 | 728,589 | -1.25(-3.12%) |
Jul 02, 2021 | 40.90 | 41.00 | 39.67 | 40.11 | 761,041 | -0.34(-0.84%) |
Jul 01, 2021 | 38.44 | 40.59 | 38.45 | 40.45 | 862,327 | +1.66(+4.28%) |
Jun 30, 2021 | 37.50 | 39.24 | 36.85 | 38.79 | 747,214 | +1.18(+3.14%) |
Jun 29, 2021 | 39.41 | 39.42 | 37.54 | 37.61 | 890,799 | -1.79(-4.54%) |
Jun 28, 2021 | 39.90 | 40.06 | 38.88 | 39.40 | 684,650 | -0.49(-1.23%) |
Jun 25, 2021 | 39.07 | 40.00 | 38.98 | 39.89 | 1,983,943 | +1.08(+2.78%) |
Jun 24, 2021 | 38.12 | 38.84 | 37.99 | 38.81 | 851,147 | +0.90(+2.37%) |
Jun 23, 2021 | 37.59 | 38.25 | 37.41 | 37.91 | 683,975 | +0.37(+0.99%) |
Jun 22, 2021 | 37.75 | 38.16 | 37.21 | 37.54 | 891,628 | -0.17(-0.45%) |
Jun 21, 2021 | 37.75 | 38.26 | 36.98 | 37.71 | 958,497 | +0.15(+0.40%) |
Jun 18, 2021 | 37.27 | 38.07 | 37.03 | 37.56 | 1,922,910 | -0.29(-0.77%) |
Jun 17, 2021 | 36.39 | 37.98 | 36.05 | 37.85 | 881,522 | +1.15(+3.13%) |
Jun 16, 2021 | 37.41 | 37.81 | 35.88 | 36.70 | 883,830 | -0.71(-1.90%) |
Jun 15, 2021 | 38.21 | 38.90 | 36.87 | 37.41 | 950,284 | -0.89(-2.32%) |
Jun 14, 2021 | 38.00 | 38.58 | 37.77 | 38.30 | 1,118,437 | +0.53(+1.40%) |
Jun 11, 2021 | 37.88 | 38.12 | 37.22 | 37.77 | 863,430 | -0.20(-0.53%) |
Jun 10, 2021 | 37.31 | 38.08 | 36.74 | 37.97 | 971,966 | +0.67(+1.80%) |
Jun 09, 2021 | 37.48 | 37.80 | 37.05 | 37.30 | 574,843 | +0.14(+0.38%) |
Jun 08, 2021 | 37.64 | 37.99 | 36.03 | 37.16 | 1,241,165 | +0.01(+0.03%) |
Jun 07, 2021 | 35.36 | 37.19 | 35.30 | 37.15 | 1,575,816 | +1.98(+5.63%) |
Jun 04, 2021 | 34.67 | 35.25 | 34.21 | 35.17 | 921,264 | +0.73(+2.12%) |
Jun 03, 2021 | 34.13 | 34.71 | 33.59 | 34.44 | 1,009,920 | +0.04(+0.12%) |
Jun 02, 2021 | 34.32 | 34.92 | 33.70 | 34.40 | 978,715 | -0.06(-0.17%) |
Jun 01, 2021 | 35.00 | 36.26 | 34.22 | 34.46 | 1,264,161 | -0.41(-1.18%) |
May 28, 2021 | 33.92 | 35.38 | 33.92 | 34.87 | 1,261,677 | +1.28(+3.81%) |
May 27, 2021 | 34.25 | 34.47 | 33.10 | 33.59 | 2,388,883 | -0.77(-2.24%) |
May 26, 2021 | 33.92 | 34.66 | 33.36 | 34.36 | 1,132,162 | +0.83(+2.48%) |
May 25, 2021 | 34.75 | 35.44 | 33.28 | 33.53 | 2,026,259 | -0.19(-0.56%) |
May 24, 2021 | 34.07 | 34.19 | 33.00 | 33.72 | 1,074,444 | +0.52(+1.57%) |
May 21, 2021 | 33.30 | 33.83 | 32.81 | 33.20 | 1,892,299 | +0.70(+2.15%) |
May 20, 2021 | 32.60 | 33.63 | 32.30 | 32.50 | 1,434,964 | -0.02(-0.08%) |
May 19, 2021 | 33.37 | 33.77 | 32.38 | 32.52 | 1,139,857 | -1.48(-4.37%) |
May 18, 2021 | 34.25 | 35.90 | 33.17 | 34.01 | 1,491,226 | +0.16(+0.47%) |
May 17, 2021 | 33.68 | 34.26 | 33.20 | 33.85 | 1,048,948 | -0.41(-1.20%) |
May 14, 2021 | 34.30 | 34.98 | 33.53 | 34.26 | 1,591,905 | +0.02(+0.06%) |
May 13, 2021 | 36.60 | 36.80 | 33.35 | 34.24 | 2,002,266 | -2.09(-5.75%) |
May 12, 2021 | 37.01 | 37.60 | 36.17 | 36.33 | 1,828,477 | -1.19(-3.17%) |
May 11, 2021 | 35.95 | 38.69 | 35.56 | 37.52 | 1,831,814 | -0.38(-1.00%) |
May 10, 2021 | 39.12 | 39.48 | 37.69 | 37.90 | 1,482,563 | -2.30(-5.72%) |
May 07, 2021 | 40.33 | 40.94 | 39.82 | 40.20 | 1,030,872 | +0.35(+0.88%) |
May 06, 2021 | 41.05 | 41.29 | 37.40 | 39.85 | 1,971,466 | -1.63(-3.93%) |
May 05, 2021 | 41.24 | 42.31 | 40.66 | 41.48 | 910,234 | +0.51(+1.24%) |
May 04, 2021 | 42.75 | 42.98 | 40.50 | 40.97 | 1,360,733 | -2.34(-5.40%) |
May 03, 2021 | 45.25 | 45.50 | 43.24 | 43.31 | 1,247,488 | -1.40(-3.13%) |
Apr 30, 2021 | 43.59 | 45.28 | 43.40 | 44.71 | 1,615,700 | +1.69(+3.93%) |
Apr 29, 2021 | 43.77 | 43.98 | 42.54 | 43.02 | 759,579 | -0.59(-1.35%) |
Apr 28, 2021 | 42.57 | 44.00 | 42.11 | 43.61 | 736,383 | +0.82(+1.92%) |
Apr 27, 2021 | 44.65 | 44.94 | 42.33 | 42.79 | 2,279,709 | -1.64(-3.69%) |
Apr 26, 2021 | 42.86 | 44.85 | 42.12 | 44.43 | 1,650,241 | +2.02(+4.76%) |
Apr 23, 2021 | 41.61 | 43.00 | 41.17 | 42.41 | 1,331,800 | +1.32(+3.21%) |
Apr 22, 2021 | 41.02 | 42.13 | 40.15 | 41.09 | 1,187,667 | +0.37(+0.91%) |
Apr 21, 2021 | 38.99 | 40.89 | 38.72 | 40.72 | 1,965,717 | +0.76(+1.90%) |
Apr 20, 2021 | 41.96 | 42.61 | 39.65 | 39.96 | 2,409,809 | -2.85(-6.66%) |
Apr 19, 2021 | 45.01 | 45.36 | 42.21 | 42.81 | 1,826,559 | -1.97(-4.40%) |
Apr 16, 2021 | 47.90 | 49.39 | 44.39 | 44.78 | 3,970,200 | -1.05(-2.29%) |
Apr 15, 2021 | 45.15 | 46.00 | 44.66 | 45.83 | 1,523,013 | +1.26(+2.83%) |
Apr 14, 2021 | 44.56 | 46.40 | 44.52 | 44.57 | 1,005,218 | -0.08(-0.18%) |
Apr 13, 2021 | 44.37 | 44.98 | 43.20 | 44.65 | 638,578 | +0.75(+1.71%) |
Apr 12, 2021 | 44.80 | 44.80 | 43.29 | 43.90 | 744,789 | -0.89(-1.99%) |
Apr 09, 2021 | 46.73 | 46.73 | 44.40 | 44.79 | 866,500 | -1.91(-4.09%) |
Apr 08, 2021 | 46.17 | 47.36 | 46.00 | 46.70 | 634,491 | +0.57(+1.24%) |
Apr 07, 2021 | 46.76 | 47.09 | 45.72 | 46.13 | 1,166,975 | -0.60(-1.28%) |
Apr 06, 2021 | 47.83 | 48.51 | 46.72 | 46.73 | 1,498,358 | -1.14(-2.38%) |
Apr 05, 2021 | 49.87 | 49.88 | 47.24 | 47.87 | 1,406,475 | -1.09(-2.23%) |
Apr 01, 2021 | 48.93 | 50.00 | 48.44 | 48.96 | 1,422,100 | +0.76(+1.58%) |
Mar 31, 2021 | 45.38 | 48.61 | 45.20 | 48.20 | 3,299,028 | +2.92(+6.45%) |
Mar 30, 2021 | 43.00 | 46.00 | 42.31 | 45.28 | 1,062,261 | +2.18(+5.06%) |
Mar 29, 2021 | 45.41 | 45.67 | 42.68 | 43.10 | 1,048,671 | -3.00(-6.51%) |
Mar 26, 2021 | 46.79 | 46.95 | 43.73 | 46.10 | 1,084,900 | -0.54(-1.16%) |
Mar 25, 2021 | 44.35 | 46.74 | 43.82 | 46.64 | 1,392,432 | +1.28(+2.82%) |
Mar 24, 2021 | 48.73 | 48.73 | 45.24 | 45.36 | 1,663,919 | -2.99(-6.18%) |
Mar 23, 2021 | 49.85 | 50.48 | 48.17 | 48.35 | 1,316,329 | -1.85(-3.69%) |
Mar 22, 2021 | 48.97 | 51.30 | 48.33 | 50.20 | 2,036,068 | +1.10(+2.23%) |
Mar 19, 2021 | 46.48 | 49.47 | 46.33 | 49.10 | 3,638,000 | +3.06(+6.66%) |
Mar 18, 2021 | 47.61 | 48.75 | 46.01 | 46.04 | 836,407 | -2.17(-4.50%) |
Mar 17, 2021 | 46.39 | 48.81 | 45.75 | 48.21 | 846,190 | +1.11(+2.36%) |
Mar 16, 2021 | 48.20 | 48.72 | 46.42 | 47.10 | 1,063,141 | -1.00(-2.08%) |
Mar 15, 2021 | 49.76 | 50.50 | 47.68 | 48.10 | 1,175,416 | -1.73(-3.47%) |
Mar 12, 2021 | 49.58 | 49.99 | 47.25 | 49.83 | 1,163,700 | -0.46(-0.91%) |
Mar 11, 2021 | 47.31 | 50.67 | 47.00 | 50.29 | 1,585,292 | +3.65(+7.83%) |
Mar 10, 2021 | 44.80 | 47.41 | 44.50 | 46.64 | 1,088,281 | +1.59(+3.53%) |
Mar 09, 2021 | 42.30 | 45.76 | 42.30 | 45.05 | 1,626,434 | +3.34(+8.01%) |
Mar 08, 2021 | 43.42 | 44.61 | 41.47 | 41.71 | 1,334,658 | -1.57(-3.63%) |
Mar 05, 2021 | 41.90 | 43.33 | 38.45 | 43.28 | 2,138,600 | +1.67(+4.01%) |
Mar 04, 2021 | 42.95 | 43.97 | 40.83 | 41.61 | 1,839,688 | -1.12(-2.62%) |
Mar 03, 2021 | 44.60 | 45.19 | 42.53 | 42.73 | 1,531,891 | -2.13(-4.75%) |
Mar 02, 2021 | 44.91 | 46.26 | 44.53 | 44.86 | 1,283,705 | -0.14(-0.31%) |