Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.83 | 14.33 | 13.55 | 13.88 | 976,646 | +0.01(+0.07%) |
Mar 30, 2022 | 14.04 | 14.72 | 13.76 | 13.87 | 965,352 | -0.40(-2.80%) |
Mar 29, 2022 | 13.07 | 14.41 | 13.07 | 14.27 | 948,816 | +1.34(+10.36%) |
Mar 28, 2022 | 12.82 | 13.40 | 12.37 | 12.93 | 887,085 | +0.19(+1.49%) |
Mar 25, 2022 | 13.26 | 13.26 | 12.31 | 12.74 | 731,945 | -0.47(-3.56%) |
Mar 24, 2022 | 13.30 | 13.64 | 12.57 | 13.21 | 706,759 | -0.01(-0.08%) |
Mar 23, 2022 | 13.25 | 13.85 | 12.80 | 13.22 | 864,100 | -0.11(-0.83%) |
Mar 22, 2022 | 12.64 | 13.60 | 12.64 | 13.33 | 702,071 | +0.68(+5.38%) |
Mar 21, 2022 | 12.80 | 13.16 | 12.50 | 12.65 | 1,397,061 | -0.16(-1.25%) |
Mar 18, 2022 | 12.22 | 13.21 | 12.21 | 12.81 | 1,802,789 | +0.39(+3.14%) |
Mar 17, 2022 | 11.47 | 12.42 | 11.25 | 12.42 | 1,156,409 | +0.85(+7.35%) |
Mar 16, 2022 | 11.09 | 11.62 | 10.93 | 11.57 | 1,213,749 | +0.82(+7.63%) |
Mar 15, 2022 | 10.26 | 10.86 | 10.22 | 10.75 | 2,321,800 | +0.63(+6.23%) |
Mar 14, 2022 | 10.91 | 11.06 | 9.900 | 10.12 | 1,760,024 | -0.88(-8.00%) |
Mar 11, 2022 | 12.15 | 12.15 | 10.94 | 11.00 | 1,256,739 | -1.01(-8.41%) |
Mar 10, 2022 | 12.37 | 12.70 | 11.71 | 12.01 | 1,308,488 | -0.81(-6.32%) |
Mar 09, 2022 | 12.13 | 13.07 | 12.13 | 12.82 | 1,358,261 | +1.12(+9.57%) |
Mar 08, 2022 | 11.83 | 12.26 | 11.20 | 11.70 | 949,900 | +0.00(+0.00%) |
Mar 07, 2022 | 12.01 | 12.30 | 11.21 | 11.70 | 1,270,153 | -0.44(-3.62%) |
Mar 04, 2022 | 12.99 | 13.29 | 12.06 | 12.14 | 1,081,697 | -1.04(-7.89%) |
Mar 03, 2022 | 13.53 | 14.30 | 12.94 | 13.18 | 1,057,755 | -0.21(-1.57%) |
Mar 02, 2022 | 14.25 | 14.26 | 13.20 | 13.39 | 586,994 | -0.86(-6.04%) |
Mar 01, 2022 | 14.28 | 15.21 | 14.19 | 14.25 | 1,093,704 | -0.18(-1.25%) |
Feb 28, 2022 | 14.11 | 14.78 | 13.93 | 14.43 | 960,178 | +0.17(+1.19%) |
Feb 25, 2022 | 14.17 | 14.38 | 13.92 | 14.26 | 884,316 | +0.12(+0.85%) |
Feb 24, 2022 | 12.24 | 14.21 | 12.02 | 14.14 | 1,666,005 | +1.26(+9.78%) |
Feb 23, 2022 | 13.79 | 13.83 | 12.82 | 12.88 | 1,534,162 | -0.71(-5.22%) |
Feb 22, 2022 | 13.16 | 13.95 | 13.16 | 13.59 | 2,450,990 | +0.09(+0.67%) |
Feb 18, 2022 | 13.50 | 0 | -0.78(-5.46%) | |||
Feb 17, 2022 | 15.13 | 15.65 | 14.20 | 14.28 | 1,680,418 | -1.17(-7.57%) |
Feb 16, 2022 | 14.54 | 15.67 | 14.13 | 15.45 | 1,750,905 | +0.76(+5.17%) |
Feb 15, 2022 | 15.11 | 15.39 | 14.18 | 14.69 | 1,856,250 | +0.02(+0.14%) |
Feb 14, 2022 | 15.28 | 15.72 | 14.62 | 14.67 | 1,164,611 | -0.69(-4.49%) |
Feb 11, 2022 | 16.66 | 17.41 | 15.28 | 15.36 | 1,208,216 | -1.30(-7.80%) |
Feb 10, 2022 | 16.78 | 17.79 | 16.48 | 16.66 | 1,337,513 | -0.64(-3.70%) |
Feb 09, 2022 | 16.50 | 17.49 | 16.41 | 17.30 | 1,373,470 | +1.11(+6.86%) |
Feb 08, 2022 | 16.17 | 16.42 | 15.72 | 16.19 | 991,295 | -0.09(-0.55%) |
Feb 07, 2022 | 16.70 | 17.31 | 16.20 | 16.28 | 801,613 | -0.42(-2.51%) |
Feb 04, 2022 | 15.88 | 16.78 | 15.68 | 16.70 | 1,639,196 | +0.79(+4.97%) |
Feb 03, 2022 | 16.19 | 15.87 | 15.91 | 1,133,738 | -0.86(-5.13%) | |
Feb 02, 2022 | 17.77 | 17.77 | 16.59 | 16.77 | 948,498 | -1.03(-5.79%) |
Feb 01, 2022 | 17.59 | 18.02 | 16.86 | 17.80 | 1,223,403 | +0.36(+2.06%) |
Jan 31, 2022 | 15.12 | 17.44 | 1,496,373 | +2.40(+15.96%) | ||
Jan 28, 2022 | 14.39 | 15.04 | 13.58 | 15.04 | 1,673,180 | +0.68(+4.74%) |
Jan 27, 2022 | 15.15 | 15.59 | 14.34 | 14.36 | 1,289,121 | -0.59(-3.95%) |
Jan 26, 2022 | 16.25 | 16.62 | 14.83 | 14.95 | 1,215,389 | -0.76(-4.84%) |
Jan 25, 2022 | 16.01 | 16.26 | 15.25 | 15.71 | 1,412,280 | -0.66(-4.03%) |
Jan 24, 2022 | 15.77 | 16.39 | 14.23 | 16.37 | 2,782,222 | -0.02(-0.12%) |
Jan 21, 2022 | 16.88 | 17.42 | 16.30 | 16.39 | 899,132 | -0.78(-4.54%) |
Jan 20, 2022 | 17.98 | 18.89 | 17.11 | 17.17 | 1,214,451 | -0.35(-2.00%) |
Jan 19, 2022 | 18.21 | 19.00 | 17.28 | 17.52 | 1,628,570 | -0.43(-2.40%) |
Jan 18, 2022 | 18.90 | 19.25 | 17.82 | 17.95 | 1,020,079 | -1.40(-7.24%) |
Jan 14, 2022 | 19.35 | 0 | -0.16(-0.82%) | |||
Jan 13, 2022 | 21.29 | 21.29 | 19.25 | 19.51 | 1,047,279 | -1.82(-8.53%) |
Jan 12, 2022 | 22.58 | 23.06 | 21.16 | 21.33 | 832,046 | -1.17(-5.20%) |
Jan 11, 2022 | 21.92 | 22.64 | 21.43 | 22.50 | 998,413 | +0.55(+2.51%) |
Jan 10, 2022 | 22.43 | 22.80 | 20.80 | 21.95 | 1,498,844 | -1.22(-5.27%) |
Jan 07, 2022 | 23.32 | 24.78 | 23.10 | 23.17 | 940,808 | -0.26(-1.11%) |
Jan 06, 2022 | 24.16 | 24.74 | 22.22 | 23.43 | 1,305,238 | -1.05(-4.29%) |
Jan 05, 2022 | 26.50 | 26.61 | 24.44 | 24.48 | 652,901 | -1.96(-7.41%) |
Jan 04, 2022 | 28.72 | 28.72 | 25.87 | 26.44 | 841,877 | -2.46(-8.51%) |
Jan 03, 2022 | 28.12 | 28.92 | 27.20 | 28.90 | 427,206 | +0.84(+2.99%) |
Dec 31, 2021 | 28.14 | 29.17 | 27.55 | 28.06 | 931,068 | -0.27(-0.95%) |
Dec 30, 2021 | 26.29 | 28.57 | 26.13 | 28.33 | 491,384 | +2.09(+7.96%) |
Dec 29, 2021 | 26.41 | 26.68 | 25.78 | 26.24 | 463,695 | -0.02(-0.08%) |
Dec 28, 2021 | 26.92 | 27.62 | 26.10 | 26.26 | 478,764 | -0.62(-2.31%) |
Dec 27, 2021 | 28.35 | 28.36 | 26.15 | 26.88 | 881,745 | -1.52(-5.35%) |
Dec 23, 2021 | 29.23 | 29.48 | 28.07 | 28.40 | 502,774 | -0.94(-3.20%) |
Dec 22, 2021 | 29.35 | 30.51 | 28.62 | 29.34 | 626,804 | -0.01(-0.03%) |
Dec 21, 2021 | 28.09 | 29.64 | 28.09 | 29.35 | 753,711 | +0.85(+2.99%) |
Dec 20, 2021 | 28.50 | 29.33 | 27.54 | 28.50 | 738,152 | -0.70(-2.41%) |
Dec 17, 2021 | 26.23 | 29.36 | 25.67 | 29.20 | 1,063,962 | +2.92(+11.11%) |
Dec 16, 2021 | 27.39 | 28.66 | 26.26 | 26.28 | 1,101,967 | -1.00(-3.67%) |
Dec 15, 2021 | 26.64 | 27.34 | 26.14 | 27.28 | 905,610 | +0.70(+2.63%) |
Dec 14, 2021 | 26.62 | 27.53 | 26.15 | 26.58 | 844,288 | -0.58(-2.14%) |
Dec 13, 2021 | 26.54 | 27.65 | 26.33 | 27.16 | 667,015 | +0.46(+1.72%) |
Dec 10, 2021 | 27.94 | 28.48 | 26.27 | 26.70 | 683,933 | -0.71(-2.59%) |
Dec 09, 2021 | 28.41 | 28.77 | 27.35 | 27.41 | 917,654 | -1.23(-4.29%) |
Dec 08, 2021 | 27.93 | 29.69 | 27.10 | 28.64 | 1,069,262 | +1.01(+3.66%) |
Dec 07, 2021 | 25.93 | 28.27 | 25.93 | 27.63 | 843,420 | +2.46(+9.77%) |
Dec 06, 2021 | 25.22 | 25.50 | 24.01 | 25.17 | 873,122 | -0.19(-0.75%) |
Dec 03, 2021 | 26.34 | 26.53 | 24.46 | 25.36 | 1,543,467 | -0.87(-3.32%) |
Dec 02, 2021 | 25.10 | 26.46 | 24.75 | 26.23 | 736,435 | +1.04(+4.13%) |
Dec 01, 2021 | 26.47 | 26.96 | 25.18 | 25.19 | 855,133 | -0.90(-3.45%) |
Nov 30, 2021 | 26.55 | 27.61 | 26.50 | 26.09 | 984,880 | -0.56(-2.10%) |
Nov 29, 2021 | 28.24 | 28.24 | 26.52 | 26.65 | 975,938 | -1.47(-5.23%) |
Nov 26, 2021 | 27.85 | 28.63 | 27.67 | 28.12 | 415,562 | -0.08(-0.28%) |
Nov 24, 2021 | 26.81 | 28.72 | 26.41 | 28.20 | 857,118 | +1.10(+4.06%) |
Nov 23, 2021 | 26.00 | 27.50 | 25.59 | 27.10 | 2,502,144 | +0.75(+2.85%) |
Nov 22, 2021 | 27.38 | 27.81 | 25.96 | 26.35 | 1,434,261 | -1.00(-3.66%) |
Nov 19, 2021 | 28.99 | 29.36 | 27.33 | 27.35 | 1,271,772 | -1.25(-4.37%) |
Nov 18, 2021 | 32.07 | 32.20 | 28.57 | 28.60 | 907,171 | -3.55(-11.04%) |
Nov 17, 2021 | 32.41 | 32.44 | 31.37 | 32.15 | 519,677 | -0.46(-1.41%) |
Nov 16, 2021 | 32.59 | 33.10 | 32.13 | 32.61 | 351,501 | +0.03(+0.09%) |
Nov 15, 2021 | 33.25 | 33.82 | 32.50 | 32.58 | 516,902 | -0.63(-1.90%) |
Nov 12, 2021 | 33.96 | 34.02 | 32.98 | 33.21 | 252,238 | -0.54(-1.60%) |
Nov 11, 2021 | 33.82 | 33.96 | 32.53 | 33.75 | 500,260 | +0.27(+0.81%) |
Nov 10, 2021 | 34.21 | 33.48 | 475,435 | -1.04(-3.01%) | ||
Nov 09, 2021 | 36.51 | 36.83 | 34.40 | 34.52 | 587,162 | -1.98(-5.42%) |
Nov 08, 2021 | 36.85 | 37.55 | 36.33 | 36.50 | 749,163 | -0.30(-0.82%) |
Nov 05, 2021 | 36.49 | 37.21 | 35.34 | 36.80 | 1,286,396 | -0.05(-0.14%) |
Nov 04, 2021 | 36.00 | 37.04 | 34.50 | 36.85 | 901,248 | +1.81(+5.17%) |
Nov 03, 2021 | 34.45 | 35.15 | 33.69 | 35.04 | 369,530 | +0.50(+1.45%) |
Nov 02, 2021 | 35.44 | 35.60 | 34.21 | 34.54 | 450,430 | -0.80(-2.26%) |
Nov 01, 2021 | 33.37 | 35.44 | 33.41 | 35.34 | 519,318 | +1.93(+5.78%) |
Oct 29, 2021 | 34.42 | 34.74 | 33.34 | 33.41 | 331,873 | -1.14(-3.30%) |
Oct 28, 2021 | 32.33 | 34.70 | 31.96 | 34.55 | 650,677 | +2.19(+6.77%) |
Oct 27, 2021 | 33.72 | 34.06 | 32.34 | 32.36 | 690,172 | -1.47(-4.35%) |
Oct 26, 2021 | 34.27 | 33.83 | 456,090 | -0.17(-0.50%) | ||
Oct 25, 2021 | 33.59 | 34.20 | 33.15 | 34.00 | 392,425 | +0.36(+1.07%) |
Oct 22, 2021 | 34.17 | 34.17 | 32.97 | 33.64 | 253,231 | -0.28(-0.83%) |
Oct 21, 2021 | 33.91 | 34.09 | 33.00 | 33.92 | 295,232 | -0.01(-0.03%) |
Oct 20, 2021 | 34.11 | 34.25 | 33.08 | 33.93 | 266,914 | +0.04(+0.12%) |
Oct 19, 2021 | 32.20 | 34.08 | 32.10 | 33.89 | 450,287 | +1.91(+5.97%) |
Oct 18, 2021 | 33.15 | 33.40 | 31.80 | 31.98 | 456,719 | -1.52(-4.54%) |
Oct 15, 2021 | 33.59 | 34.09 | 33.15 | 33.50 | 260,097 | +0.11(+0.33%) |
Oct 14, 2021 | 33.53 | 34.86 | 33.20 | 33.39 | 565,895 | +0.34(+1.03%) |
Oct 13, 2021 | 33.03 | 33.97 | 32.83 | 33.05 | 702,539 | +0.34(+1.04%) |
Oct 12, 2021 | 31.71 | 33.18 | 31.71 | 32.71 | 416,811 | +1.29(+4.11%) |
Oct 11, 2021 | 32.38 | 32.84 | 31.31 | 31.42 | 426,223 | -1.29(-3.94%) |
Oct 08, 2021 | 34.00 | 34.00 | 32.65 | 32.71 | 543,799 | -0.90(-2.68%) |
Oct 07, 2021 | 32.47 | 33.97 | 32.21 | 33.61 | 627,807 | +1.44(+4.48%) |
Oct 06, 2021 | 32.31 | 32.95 | 31.72 | 32.17 | 562,010 | -0.45(-1.38%) |
Oct 05, 2021 | 32.54 | 33.36 | 32.02 | 32.62 | 403,597 | +0.27(+0.83%) |
Oct 04, 2021 | 33.31 | 33.35 | 31.87 | 32.35 | 451,272 | -0.96(-2.88%) |
Oct 01, 2021 | 33.77 | 33.94 | 32.58 | 33.31 | 333,404 | -0.68(-2.00%) |
Sep 30, 2021 | 32.58 | 34.27 | 32.24 | 33.99 | 576,968 | +1.53(+4.71%) |
Sep 29, 2021 | 33.93 | 34.53 | 32.35 | 32.46 | 826,478 | -0.99(-2.96%) |
Sep 28, 2021 | 35.17 | 35.52 | 33.15 | 33.45 | 578,014 | -2.38(-6.64%) |
Sep 27, 2021 | 36.08 | 36.37 | 35.11 | 35.83 | 449,135 | -0.66(-1.81%) |
Sep 24, 2021 | 38.72 | 39.03 | 36.42 | 36.49 | 521,131 | -2.73(-6.96%) |
Sep 23, 2021 | 39.26 | 39.62 | 38.48 | 39.22 | 413,295 | +0.41(+1.06%) |
Sep 22, 2021 | 38.70 | 39.20 | 37.89 | 38.81 | 324,216 | +0.23(+0.60%) |
Sep 21, 2021 | 37.71 | 39.26 | 37.71 | 38.58 | 489,587 | +0.87(+2.31%) |
Sep 20, 2021 | 38.55 | 39.14 | 37.35 | 37.71 | 824,170 | -2.04(-5.13%) |
Sep 17, 2021 | 38.62 | 39.79 | 38.40 | 39.75 | 2,019,576 | +1.35(+3.52%) |
Sep 16, 2021 | 36.61 | 38.55 | 36.40 | 38.40 | 616,024 | +1.79(+4.89%) |
Sep 15, 2021 | 36.13 | 37.66 | 35.75 | 36.61 | 664,689 | +0.34(+0.94%) |
Sep 14, 2021 | 37.77 | 37.79 | 35.97 | 36.27 | 501,271 | -1.23(-3.28%) |
Sep 13, 2021 | 38.27 | 38.60 | 36.65 | 37.50 | 366,551 | -0.61(-1.60%) |
Sep 10, 2021 | 38.52 | 39.08 | 37.95 | 38.11 | 388,090 | -0.24(-0.63%) |
Sep 09, 2021 | 37.59 | 38.80 | 37.59 | 38.35 | 443,964 | +0.66(+1.75%) |
Sep 08, 2021 | 39.50 | 39.83 | 37.36 | 37.69 | 475,439 | -2.09(-5.25%) |
Sep 07, 2021 | 39.62 | 40.00 | 39.07 | 39.78 | 854,613 | +0.27(+0.68%) |
Sep 03, 2021 | 39.20 | 39.87 | 38.75 | 39.51 | 358,557 | +0.27(+0.69%) |
Sep 02, 2021 | 38.29 | 39.76 | 38.03 | 39.24 | 553,995 | +1.39(+3.67%) |
Sep 01, 2021 | 36.36 | 38.05 | 36.36 | 37.85 | 484,834 | +1.53(+4.21%) |
Aug 31, 2021 | 35.73 | 36.76 | 35.26 | 36.32 | 441,648 | +0.53(+1.48%) |
Aug 30, 2021 | 35.12 | 36.48 | 35.12 | 35.79 | 363,124 | +0.70(+1.99%) |
Aug 27, 2021 | 33.80 | 35.41 | 33.67 | 35.09 | 461,477 | +1.40(+4.16%) |
Aug 26, 2021 | 34.19 | 34.60 | 33.50 | 33.69 | 330,511 | -0.66(-1.92%) |
Aug 25, 2021 | 33.54 | 34.41 | 33.47 | 34.35 | 506,519 | +0.90(+2.69%) |
Aug 24, 2021 | 32.32 | 33.48 | 32.09 | 33.45 | 407,874 | +1.17(+3.62%) |
Aug 23, 2021 | 31.10 | 32.90 | 30.86 | 32.28 | 644,163 | +1.76(+5.77%) |
Aug 20, 2021 | 30.21 | 31.14 | 30.06 | 30.52 | 626,928 | +0.50(+1.67%) |
Aug 19, 2021 | 30.34 | 30.61 | 29.88 | 30.02 | 415,773 | -0.69(-2.25%) |
Aug 18, 2021 | 30.84 | 31.17 | 29.73 | 30.71 | 516,134 | +0.12(+0.39%) |
Aug 17, 2021 | 30.47 | 30.68 | 29.83 | 30.59 | 521,982 | -0.27(-0.87%) |
Aug 16, 2021 | 31.73 | 31.73 | 30.13 | 30.86 | 617,629 | -0.94(-2.96%) |
Aug 13, 2021 | 32.59 | 32.76 | 31.66 | 31.80 | 559,503 | -0.78(-2.39%) |
Aug 12, 2021 | 32.72 | 33.05 | 32.06 | 32.58 | 261,854 | -0.08(-0.24%) |
Aug 11, 2021 | 34.58 | 34.58 | 32.12 | 32.66 | 843,972 | -1.65(-4.81%) |
Aug 10, 2021 | 35.18 | 35.41 | 33.23 | 34.31 | 986,495 | -0.82(-2.33%) |
Aug 09, 2021 | 35.31 | 35.95 | 33.87 | 35.13 | 925,623 | -0.18(-0.51%) |
Aug 06, 2021 | 37.34 | 37.66 | 35.14 | 35.31 | 647,952 | -2.38(-6.31%) |
Aug 05, 2021 | 38.00 | 38.49 | 36.21 | 37.69 | 1,001,620 | +0.33(+0.88%) |
Aug 04, 2021 | 35.77 | 38.18 | 35.77 | 37.36 | 633,053 | +1.38(+3.84%) |
Aug 03, 2021 | 36.76 | 36.77 | 35.51 | 35.98 | 420,903 | -0.81(-2.20%) |
Aug 02, 2021 | 37.00 | 37.47 | 36.20 | 36.79 | 383,821 | +0.13(+0.35%) |
Jul 30, 2021 | 36.36 | 37.18 | 36.36 | 36.66 | 279,300 | +0.05(+0.14%) |
Jul 29, 2021 | 37.00 | 37.70 | 36.56 | 36.61 | 362,088 | -0.59(-1.59%) |
Jul 28, 2021 | 35.60 | 37.37 | 35.56 | 37.20 | 381,317 | +1.78(+5.03%) |
Jul 27, 2021 | 36.28 | 36.96 | 34.56 | 35.42 | 746,689 | -1.40(-3.80%) |
Jul 26, 2021 | 38.49 | 38.60 | 36.52 | 36.82 | 434,005 | -1.91(-4.93%) |
Jul 23, 2021 | 37.85 | 38.79 | 37.03 | 38.73 | 424,308 | +1.02(+2.70%) |
Jul 22, 2021 | 38.28 | 38.61 | 37.36 | 37.71 | 360,623 | -0.47(-1.23%) |
Jul 21, 2021 | 38.27 | 38.41 | 36.72 | 38.18 | 397,404 | +0.19(+0.50%) |
Jul 20, 2021 | 36.82 | 38.17 | 36.18 | 37.99 | 823,514 | +0.98(+2.65%) |
Jul 19, 2021 | 35.85 | 38.08 | 35.83 | 37.01 | 633,610 | +0.25(+0.68%) |
Jul 16, 2021 | 35.31 | 36.96 | 34.63 | 36.76 | 731,002 | +1.53(+4.34%) |
Jul 15, 2021 | 34.18 | 35.63 | 34.00 | 35.23 | 706,070 | +1.11(+3.25%) |
Jul 14, 2021 | 36.80 | 36.82 | 34.05 | 34.12 | 682,877 | -2.61(-7.11%) |
Jul 13, 2021 | 37.51 | 37.75 | 36.44 | 36.73 | 378,197 | -1.08(-2.86%) |
Jul 12, 2021 | 39.08 | 39.44 | 37.53 | 37.81 | 340,636 | -1.07(-2.75%) |
Jul 09, 2021 | 37.50 | 38.90 | 37.09 | 38.88 | 291,837 | +0.99(+2.61%) |
Jul 08, 2021 | 36.50 | 37.97 | 35.93 | 37.89 | 436,511 | +0.35(+0.93%) |
Jul 07, 2021 | 39.42 | 39.94 | 37.04 | 37.54 | 630,315 | -1.72(-4.38%) |
Jul 06, 2021 | 39.22 | 39.65 | 38.28 | 39.26 | 336,681 | -0.05(-0.13%) |
Jul 02, 2021 | 40.03 | 40.49 | 38.90 | 39.31 | 350,911 | -0.56(-1.40%) |
Jul 01, 2021 | 40.81 | 41.41 | 39.82 | 39.87 | 915,674 | -0.99(-2.42%) |
Jun 30, 2021 | 42.13 | 42.13 | 40.40 | 40.86 | 754,056 | -1.33(-3.15%) |
Jun 29, 2021 | 42.44 | 43.40 | 41.95 | 42.19 | 879,226 | -0.21(-0.50%) |
Jun 28, 2021 | 41.13 | 43.00 | 41.13 | 42.40 | 657,186 | +1.99(+4.92%) |
Jun 25, 2021 | 40.24 | 40.66 | 39.14 | 40.41 | 2,874,959 | +0.14(+0.35%) |
Jun 24, 2021 | 41.07 | 42.21 | 40.03 | 40.27 | 585,134 | -0.69(-1.68%) |
Jun 23, 2021 | 39.87 | 41.46 | 39.66 | 40.96 | 508,415 | +1.26(+3.17%) |
Jun 22, 2021 | 39.88 | 40.40 | 38.62 | 39.70 | 486,134 | -0.18(-0.45%) |
Jun 21, 2021 | 39.48 | 40.37 | 38.15 | 39.88 | 574,509 | +0.43(+1.09%) |
Jun 18, 2021 | 39.25 | 40.48 | 38.91 | 39.45 | 772,085 | -0.37(-0.93%) |
Jun 17, 2021 | 37.50 | 40.15 | 37.50 | 39.82 | 712,341 | +1.86(+4.90%) |
Jun 16, 2021 | 37.62 | 38.70 | 37.14 | 37.96 | 461,217 | -0.42(-1.09%) |
Jun 15, 2021 | 39.43 | 39.44 | 37.74 | 38.38 | 655,589 | -0.76(-1.94%) |
Jun 14, 2021 | 38.56 | 39.48 | 38.31 | 39.14 | 573,715 | +0.38(+0.98%) |
Jun 11, 2021 | 37.84 | 38.80 | 37.77 | 38.76 | 619,280 | +0.84(+2.22%) |
Jun 10, 2021 | 35.86 | 38.27 | 35.41 | 37.92 | 686,480 | +2.10(+5.86%) |
Jun 09, 2021 | 35.61 | 36.68 | 35.25 | 35.82 | 787,768 | +0.50(+1.42%) |
Jun 08, 2021 | 38.03 | 38.34 | 35.17 | 35.32 | 1,504,726 | -2.44(-6.46%) |
Jun 07, 2021 | 35.44 | 37.99 | 35.45 | 37.76 | 753,901 | +1.83(+5.09%) |
Jun 04, 2021 | 35.73 | 36.81 | 35.62 | 35.93 | 239,322 | +0.32(+0.90%) |
Jun 03, 2021 | 36.92 | 36.93 | 35.16 | 35.61 | 385,857 | -1.53(-4.12%) |
Jun 02, 2021 | 36.92 | 37.50 | 36.50 | 37.14 | 408,876 | +0.51(+1.39%) |
Jun 01, 2021 | 37.78 | 38.22 | 36.08 | 36.63 | 617,922 | -1.18(-3.12%) |
May 28, 2021 | 38.04 | 39.23 | 37.76 | 37.81 | 676,529 | -0.01(-0.03%) |
May 27, 2021 | 37.00 | 37.93 | 35.67 | 37.82 | 727,722 | +0.72(+1.94%) |
May 26, 2021 | 37.70 | 37.80 | 36.92 | 37.10 | 407,502 | -0.32(-0.86%) |
May 25, 2021 | 36.89 | 37.67 | 36.58 | 37.42 | 499,604 | +0.81(+2.21%) |
May 24, 2021 | 36.23 | 37.00 | 36.04 | 36.61 | 488,067 | +0.49(+1.36%) |
May 21, 2021 | 36.49 | 37.56 | 35.99 | 36.12 | 1,112,010 | -0.02(-0.06%) |
May 20, 2021 | 34.78 | 36.76 | 34.22 | 36.14 | 605,766 | +1.63(+4.72%) |
May 19, 2021 | 34.20 | 35.24 | 34.00 | 34.51 | 823,661 | -0.73(-2.07%) |
May 18, 2021 | 34.92 | 37.00 | 34.44 | 35.24 | 953,363 | +0.83(+2.41%) |
May 17, 2021 | 34.02 | 34.60 | 33.20 | 34.41 | 1,376,975 | -0.13(-0.38%) |
May 14, 2021 | 33.80 | 34.70 | 33.09 | 34.54 | 1,523,517 | +0.92(+2.74%) |
May 13, 2021 | 33.29 | 34.70 | 31.72 | 33.62 | 3,325,844 | +0.71(+2.16%) |
May 12, 2021 | 32.41 | 33.59 | 32.03 | 32.91 | 1,684,099 | -0.23(-0.69%) |
May 11, 2021 | 30.58 | 33.49 | 30.41 | 33.14 | 1,031,477 | +0.92(+2.86%) |
May 10, 2021 | 34.76 | 34.76 | 31.26 | 32.22 | 1,260,573 | -2.77(-7.92%) |
May 07, 2021 | 36.53 | 37.51 | 34.86 | 34.99 | 1,747,590 | -1.61(-4.40%) |
May 06, 2021 | 35.42 | 36.73 | 34.88 | 36.60 | 1,239,177 | +1.14(+3.21%) |
May 05, 2021 | 36.30 | 36.31 | 34.93 | 35.46 | 1,180,737 | -0.82(-2.26%) |
May 04, 2021 | 37.59 | 38.00 | 35.32 | 36.28 | 1,157,663 | -1.74(-4.58%) |
May 03, 2021 | 41.61 | 41.98 | 37.65 | 38.02 | 1,134,515 | -3.58(-8.61%) |
Apr 30, 2021 | 42.14 | 42.79 | 41.30 | 41.60 | 601,200 | -1.24(-2.89%) |
Apr 29, 2021 | 43.83 | 44.06 | 41.81 | 42.84 | 631,003 | -0.55(-1.27%) |
Apr 28, 2021 | 44.21 | 44.54 | 43.09 | 43.39 | 569,144 | -1.20(-2.69%) |
Apr 27, 2021 | 44.35 | 44.97 | 43.58 | 44.59 | 563,685 | +0.07(+0.16%) |
Apr 26, 2021 | 43.00 | 44.71 | 42.32 | 44.52 | 555,110 | +1.45(+3.37%) |
Apr 23, 2021 | 43.24 | 44.36 | 42.40 | 43.07 | 674,500 | -0.37(-0.85%) |
Apr 22, 2021 | 42.45 | 44.09 | 42.29 | 43.44 | 666,014 | +1.28(+3.04%) |
Apr 21, 2021 | 39.80 | 42.22 | 39.36 | 42.16 | 797,856 | +1.86(+4.62%) |
Apr 20, 2021 | 41.55 | 41.89 | 39.81 | 40.30 | 570,893 | -1.03(-2.49%) |
Apr 19, 2021 | 41.25 | 42.39 | 40.23 | 41.33 | 599,172 | -0.70(-1.67%) |
Apr 16, 2021 | 43.06 | 44.12 | 41.39 | 42.03 | 388,700 | -1.00(-2.32%) |
Apr 15, 2021 | 43.04 | 43.25 | 42.09 | 43.03 | 431,157 | +0.44(+1.03%) |
Apr 14, 2021 | 43.41 | 44.84 | 42.43 | 42.59 | 954,341 | -0.80(-1.84%) |
Apr 13, 2021 | 40.85 | 43.67 | 40.56 | 43.39 | 1,199,713 | +3.22(+8.02%) |
Apr 12, 2021 | 40.66 | 41.00 | 39.15 | 40.17 | 1,634,133 | -0.25(-0.62%) |
Apr 09, 2021 | 41.90 | 42.33 | 40.22 | 40.42 | 939,800 | -1.63(-3.88%) |
Apr 08, 2021 | 42.84 | 44.21 | 41.57 | 42.05 | 1,482,531 | +1.42(+3.49%) |
Apr 07, 2021 | 42.34 | 42.34 | 40.06 | 40.63 | 983,405 | -1.88(-4.42%) |
Apr 06, 2021 | 41.12 | 43.54 | 40.58 | 42.51 | 1,229,976 | +1.42(+3.46%) |
Apr 05, 2021 | 41.18 | 41.40 | 40.34 | 41.09 | 694,747 | +0.32(+0.78%) |