Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.430 | 8.510 | 7.960 | 7.970 | 4,950,677 | -0.43(-5.12%) |
Mar 30, 2022 | 8.780 | 9.180 | 8.355 | 8.400 | 5,138,874 | -0.44(-4.98%) |
Mar 29, 2022 | 8.270 | 8.990 | 8.240 | 8.840 | 5,382,725 | +0.76(+9.41%) |
Mar 28, 2022 | 7.870 | 8.250 | 7.690 | 8.080 | 3,832,718 | +0.28(+3.59%) |
Mar 25, 2022 | 8.280 | 8.280 | 7.670 | 7.800 | 3,820,193 | -0.43(-5.22%) |
Mar 24, 2022 | 8.330 | 8.470 | 7.700 | 8.230 | 4,022,635 | -0.01(-0.12%) |
Mar 23, 2022 | 8.420 | 8.750 | 8.055 | 8.240 | 4,762,573 | -0.33(-3.85%) |
Mar 22, 2022 | 7.900 | 8.830 | 7.900 | 8.570 | 5,796,773 | +0.61(+7.66%) |
Mar 21, 2022 | 8.230 | 8.420 | 7.800 | 7.960 | 5,486,237 | -0.42(-5.01%) |
Mar 18, 2022 | 7.940 | 8.725 | 7.940 | 8.380 | 13,797,656 | +0.27(+3.33%) |
Mar 17, 2022 | 7.360 | 8.145 | 7.350 | 8.110 | 6,295,185 | +0.53(+6.99%) |
Mar 16, 2022 | 6.820 | 7.600 | 6.820 | 7.580 | 7,870,724 | +0.96(+14.50%) |
Mar 15, 2022 | 6.270 | 6.630 | 6.055 | 6.620 | 7,201,618 | +0.34(+5.41%) |
Mar 14, 2022 | 7.220 | 7.220 | 6.165 | 6.280 | 11,881,643 | -0.98(-13.50%) |
Mar 11, 2022 | 8.180 | 8.240 | 7.250 | 7.260 | 5,348,774 | -0.89(-10.92%) |
Mar 10, 2022 | 8.500 | 8.150 | 4,030,043 | -0.57(-6.54%) | ||
Mar 09, 2022 | 8.470 | 9.040 | 8.310 | 8.720 | 6,021,723 | +0.47(+5.70%) |
Mar 08, 2022 | 8.010 | 8.630 | 7.550 | 8.250 | 7,298,260 | +0.28(+3.51%) |
Mar 07, 2022 | 8.200 | 8.465 | 7.840 | 7.970 | 7,752,033 | -0.23(-2.80%) |
Mar 04, 2022 | 8.830 | 9.130 | 8.110 | 8.200 | 6,789,677 | -0.77(-8.58%) |
Mar 03, 2022 | 9.580 | 9.590 | 8.800 | 8.970 | 7,036,813 | -0.52(-5.48%) |
Mar 02, 2022 | 11.00 | 11.05 | 9.480 | 9.490 | 7,562,789 | -1.42(-13.02%) |
Mar 01, 2022 | 10.74 | 11.33 | 10.71 | 10.91 | 6,374,662 | +0.12(+1.11%) |
Feb 28, 2022 | 10.49 | 11.40 | 10.45 | 10.79 | 8,383,360 | +0.20(+1.89%) |
Feb 25, 2022 | 9.720 | 10.62 | 9.670 | 10.59 | 8,493,142 | +1.19(+12.66%) |
Feb 24, 2022 | 8.160 | 9.420 | 8.100 | 9.400 | 8,343,887 | +0.82(+9.56%) |
Feb 23, 2022 | 9.070 | 9.300 | 8.510 | 8.580 | 7,150,304 | -0.40(-4.45%) |
Feb 22, 2022 | 9.000 | 9.490 | 8.830 | 8.980 | 6,313,575 | -0.36(-3.85%) |
Feb 18, 2022 | 9.340 | 0 | -0.36(-3.71%) | |||
Feb 17, 2022 | 10.54 | 10.63 | 9.565 | 9.700 | 5,675,157 | -0.99(-9.26%) |
Feb 16, 2022 | 10.92 | 10.96 | 10.53 | 10.69 | 4,352,634 | -0.43(-3.87%) |
Feb 15, 2022 | 10.71 | 11.20 | 10.69 | 11.12 | 5,370,244 | +0.63(+6.01%) |
Feb 14, 2022 | 10.84 | 11.19 | 10.38 | 10.49 | 4,220,010 | -0.32(-2.96%) |
Feb 11, 2022 | 11.22 | 11.82 | 10.63 | 10.81 | 5,141,386 | -0.35(-3.14%) |
Feb 10, 2022 | 11.23 | 12.04 | 10.89 | 11.16 | 6,237,778 | -0.41(-3.54%) |
Feb 09, 2022 | 10.82 | 11.76 | 10.82 | 11.57 | 6,969,699 | +0.94(+8.84%) |
Feb 08, 2022 | 10.84 | 11.06 | 10.37 | 10.63 | 8,711,451 | -0.28(-2.57%) |
Feb 07, 2022 | 10.69 | 11.64 | 10.67 | 10.91 | 4,838,840 | +0.01(+0.09%) |
Feb 04, 2022 | 10.56 | 11.03 | 10.22 | 10.90 | 4,737,005 | +0.43(+4.11%) |
Feb 03, 2022 | 10.51 | 10.47 | 4,588,604 | -0.48(-4.38%) | ||
Feb 02, 2022 | 11.57 | 11.64 | 10.62 | 10.95 | 5,070,378 | -0.70(-6.01%) |
Feb 01, 2022 | 11.50 | 11.70 | 10.73 | 11.65 | 5,450,935 | +0.41(+3.65%) |
Jan 31, 2022 | 10.30 | 11.26 | 11.24 | 6,217,673 | +1.02(+9.98%) | |
Jan 28, 2022 | 9.760 | 10.23 | 9.280 | 10.22 | 6,795,923 | +0.54(+5.58%) |
Jan 27, 2022 | 10.25 | 10.77 | 9.660 | 9.680 | 5,552,486 | -0.45(-4.44%) |
Jan 26, 2022 | 10.51 | 11.36 | 10.00 | 10.13 | 9,801,165 | -0.07(-0.69%) |
Jan 25, 2022 | 10.47 | 10.63 | 9.800 | 10.20 | 7,086,822 | -0.56(-5.20%) |
Jan 24, 2022 | 10.27 | 10.79 | 9.280 | 10.76 | 11,328,339 | -0.05(-0.46%) |
Jan 21, 2022 | 11.25 | 11.85 | 10.75 | 10.81 | 7,141,350 | -0.64(-5.59%) |
Jan 20, 2022 | 11.38 | 12.70 | 11.38 | 11.45 | 5,792,478 | +0.29(+2.60%) |
Jan 19, 2022 | 11.36 | 12.00 | 11.10 | 11.16 | 5,968,673 | -0.05(-0.45%) |
Jan 18, 2022 | 11.48 | 12.09 | 11.16 | 11.21 | 6,357,030 | -0.53(-4.51%) |
Jan 14, 2022 | 11.74 | 0 | +0.29(+2.53%) | |||
Jan 13, 2022 | 11.89 | 11.94 | 11.25 | 11.45 | 6,628,863 | -0.42(-3.54%) |
Jan 12, 2022 | 13.00 | 13.32 | 11.85 | 11.87 | 4,507,177 | -0.94(-7.34%) |
Jan 11, 2022 | 12.50 | 12.95 | 12.18 | 12.81 | 4,075,498 | +0.26(+2.07%) |
Jan 10, 2022 | 12.32 | 12.59 | 11.54 | 12.55 | 6,618,579 | +0.00(+0.00%) |
Jan 07, 2022 | 13.00 | 13.90 | 12.54 | 12.55 | 5,715,642 | -0.37(-2.86%) |
Jan 06, 2022 | 13.21 | 13.67 | 12.39 | 12.92 | 6,444,599 | -0.29(-2.20%) |
Jan 05, 2022 | 14.28 | 14.41 | 13.12 | 13.21 | 4,853,059 | -1.15(-8.01%) |
Jan 04, 2022 | 15.58 | 15.65 | 13.94 | 14.36 | 5,425,262 | -1.23(-7.89%) |
Jan 03, 2022 | 15.40 | 15.87 | 14.72 | 15.59 | 2,856,714 | +0.32(+2.10%) |
Dec 31, 2021 | 15.65 | 16.12 | 15.24 | 15.27 | 2,811,971 | -0.39(-2.49%) |
Dec 30, 2021 | 14.70 | 16.23 | 14.65 | 15.66 | 4,147,376 | +0.96(+6.53%) |
Dec 29, 2021 | 14.71 | 14.88 | 14.36 | 14.70 | 3,649,322 | -0.06(-0.41%) |
Dec 28, 2021 | 15.08 | 15.76 | 14.69 | 14.76 | 4,236,762 | -0.42(-2.77%) |
Dec 27, 2021 | 16.23 | 16.48 | 14.97 | 15.18 | 4,967,928 | -1.43(-8.61%) |
Dec 23, 2021 | 17.00 | 17.01 | 16.27 | 16.61 | 2,794,534 | -0.43(-2.52%) |
Dec 22, 2021 | 17.13 | 17.77 | 16.60 | 17.04 | 2,554,730 | -0.20(-1.16%) |
Dec 21, 2021 | 16.64 | 17.38 | 16.14 | 17.24 | 3,919,275 | +0.46(+2.74%) |
Dec 20, 2021 | 17.80 | 17.81 | 16.45 | 16.78 | 7,349,315 | -1.54(-8.41%) |
Dec 17, 2021 | 15.22 | 18.44 | 14.78 | 18.32 | 11,993,696 | +2.86(+18.50%) |
Dec 16, 2021 | 16.65 | 16.82 | 15.32 | 15.46 | 3,858,777 | -1.05(-6.36%) |
Dec 15, 2021 | 15.84 | 16.69 | 15.26 | 16.51 | 4,651,906 | +0.69(+4.36%) |
Dec 14, 2021 | 15.80 | 16.27 | 15.40 | 15.82 | 3,151,640 | -0.44(-2.71%) |
Dec 13, 2021 | 16.03 | 16.75 | 15.45 | 16.26 | 3,148,628 | +0.25(+1.56%) |
Dec 10, 2021 | 16.66 | 17.36 | 15.94 | 16.01 | 2,650,973 | -0.46(-2.79%) |
Dec 09, 2021 | 17.35 | 17.58 | 16.35 | 16.47 | 3,173,860 | -1.17(-6.63%) |
Dec 08, 2021 | 17.08 | 17.84 | 16.33 | 17.64 | 3,408,018 | +0.59(+3.46%) |
Dec 07, 2021 | 15.99 | 17.56 | 15.99 | 17.05 | 3,841,543 | +1.66(+10.79%) |
Dec 06, 2021 | 14.77 | 15.46 | 14.06 | 15.39 | 3,789,295 | +0.40(+2.67%) |
Dec 03, 2021 | 15.80 | 15.87 | 14.69 | 14.99 | 3,977,140 | -0.77(-4.89%) |
Dec 02, 2021 | 15.59 | 16.55 | 15.34 | 15.76 | 4,151,745 | +0.13(+0.83%) |
Dec 01, 2021 | 17.10 | 17.30 | 15.62 | 15.63 | 4,374,324 | -1.37(-8.06%) |
Nov 30, 2021 | 17.17 | 18.03 | 16.79 | 17.00 | 3,914,585 | -0.14(-0.82%) |
Nov 29, 2021 | 18.17 | 18.30 | 17.08 | 17.14 | 2,659,388 | -0.85(-4.72%) |
Nov 26, 2021 | 17.98 | 18.50 | 17.81 | 17.99 | 1,863,724 | -0.19(-1.05%) |
Nov 24, 2021 | 17.51 | 18.35 | 16.95 | 18.18 | 3,916,039 | +0.54(+3.06%) |
Nov 23, 2021 | 18.30 | 18.56 | 17.43 | 17.64 | 4,514,507 | -0.71(-3.87%) |
Nov 22, 2021 | 18.75 | 18.87 | 17.99 | 18.35 | 4,847,115 | -0.54(-2.86%) |
Nov 19, 2021 | 19.22 | 19.79 | 18.80 | 18.89 | 4,407,945 | -0.43(-2.23%) |
Nov 18, 2021 | 21.26 | 21.57 | 19.19 | 19.32 | 5,172,947 | -1.84(-8.70%) |
Nov 17, 2021 | 21.98 | 22.08 | 21.01 | 21.16 | 2,440,362 | -0.75(-3.42%) |
Nov 16, 2021 | 21.38 | 21.93 | 21.17 | 21.91 | 2,625,868 | +0.42(+1.95%) |
Nov 15, 2021 | 21.90 | 22.35 | 21.21 | 21.49 | 3,188,863 | -0.47(-2.14%) |
Nov 12, 2021 | 21.72 | 22.14 | 21.54 | 21.96 | 2,282,039 | +0.31(+1.43%) |
Nov 11, 2021 | 21.81 | 22.43 | 21.61 | 21.65 | 3,002,191 | -0.21(-0.96%) |
Nov 10, 2021 | 20.63 | 21.86 | 6,539,527 | +1.33(+6.48%) | ||
Nov 09, 2021 | 22.88 | 23.40 | 20.49 | 20.53 | 14,497,455 | -5.74(-21.85%) |
Nov 08, 2021 | 26.30 | 27.28 | 26.12 | 26.27 | 4,256,981 | -0.05(-0.19%) |
Nov 05, 2021 | 26.51 | 27.06 | 25.75 | 26.32 | 2,306,538 | -0.26(-0.98%) |
Nov 04, 2021 | 27.38 | 27.66 | 26.30 | 26.58 | 1,990,635 | -0.78(-2.85%) |
Nov 03, 2021 | 27.01 | 27.46 | 26.33 | 27.36 | 1,949,449 | +0.17(+0.63%) |
Nov 02, 2021 | 27.95 | 28.03 | 26.66 | 27.19 | 1,802,739 | -0.71(-2.54%) |
Nov 01, 2021 | 26.50 | 28.06 | 27.06 | 27.90 | 2,080,808 | +1.40(+5.28%) |
Oct 29, 2021 | 27.62 | 27.94 | 26.48 | 26.50 | 1,761,475 | -1.19(-4.30%) |
Oct 28, 2021 | 26.96 | 27.98 | 26.65 | 27.69 | 1,225,335 | +0.83(+3.09%) |
Oct 27, 2021 | 27.90 | 28.10 | 26.68 | 26.86 | 1,271,134 | -0.99(-3.55%) |
Oct 26, 2021 | 28.61 | 27.85 | 1,614,051 | -0.59(-2.07%) | ||
Oct 25, 2021 | 27.90 | 28.80 | 27.60 | 28.44 | 1,135,091 | +0.45(+1.61%) |
Oct 22, 2021 | 28.06 | 28.72 | 27.67 | 27.99 | 1,131,241 | -0.23(-0.82%) |
Oct 21, 2021 | 28.53 | 29.15 | 28.16 | 28.22 | 1,063,481 | -0.36(-1.26%) |
Oct 20, 2021 | 28.83 | 28.95 | 28.16 | 28.58 | 972,142 | +0.07(+0.25%) |
Oct 19, 2021 | 27.21 | 28.78 | 27.21 | 28.51 | 1,755,756 | +1.41(+5.20%) |
Oct 18, 2021 | 27.26 | 27.40 | 27.00 | 27.10 | 1,227,755 | -0.40(-1.45%) |
Oct 15, 2021 | 28.40 | 28.63 | 27.42 | 27.50 | 1,378,030 | -0.23(-0.83%) |
Oct 14, 2021 | 27.22 | 28.14 | 27.17 | 27.73 | 1,569,938 | +0.74(+2.74%) |
Oct 13, 2021 | 26.63 | 27.24 | 26.60 | 26.99 | 1,120,915 | +0.46(+1.73%) |
Oct 12, 2021 | 26.17 | 26.87 | 26.06 | 26.53 | 1,334,042 | +0.42(+1.61%) |
Oct 11, 2021 | 25.93 | 26.46 | 25.69 | 26.11 | 1,294,889 | -0.04(-0.15%) |
Oct 08, 2021 | 26.50 | 26.79 | 25.91 | 26.15 | 1,214,191 | -0.42(-1.58%) |
Oct 07, 2021 | 26.15 | 27.14 | 26.07 | 26.57 | 1,512,247 | +0.47(+1.80%) |
Oct 06, 2021 | 26.02 | 26.47 | 25.77 | 26.10 | 1,477,372 | -0.34(-1.29%) |
Oct 05, 2021 | 26.56 | 27.43 | 26.34 | 26.44 | 1,962,621 | -0.08(-0.30%) |
Oct 04, 2021 | 28.25 | 28.30 | 26.32 | 26.52 | 2,761,279 | -2.15(-7.50%) |
Oct 01, 2021 | 28.43 | 28.73 | 27.60 | 28.67 | 1,958,287 | +0.24(+0.84%) |
Sep 30, 2021 | 28.46 | 29.07 | 28.33 | 28.43 | 1,968,519 | +0.02(+0.07%) |
Sep 29, 2021 | 28.96 | 29.50 | 28.22 | 28.41 | 2,200,599 | -0.10(-0.35%) |
Sep 28, 2021 | 29.70 | 29.76 | 28.23 | 28.51 | 3,443,195 | -1.57(-5.22%) |
Sep 27, 2021 | 30.00 | 30.28 | 28.71 | 30.08 | 2,304,107 | +0.02(+0.07%) |
Sep 24, 2021 | 32.02 | 32.22 | 30.05 | 30.06 | 4,330,536 | -2.13(-6.62%) |
Sep 23, 2021 | 32.00 | 32.30 | 30.87 | 32.19 | 3,190,614 | +0.46(+1.45%) |
Sep 22, 2021 | 31.57 | 32.12 | 31.43 | 31.73 | 1,867,907 | -0.06(-0.19%) |
Sep 21, 2021 | 31.02 | 32.93 | 31.02 | 31.79 | 4,167,066 | +0.96(+3.11%) |
Sep 20, 2021 | 30.22 | 31.11 | 29.90 | 30.83 | 2,823,943 | -0.71(-2.25%) |
Sep 17, 2021 | 30.10 | 31.58 | 29.77 | 31.54 | 5,211,132 | +1.80(+6.05%) |
Sep 16, 2021 | 29.24 | 30.09 | 28.86 | 29.74 | 2,272,680 | +0.11(+0.37%) |
Sep 15, 2021 | 29.61 | 29.78 | 28.72 | 29.63 | 3,364,608 | -0.14(-0.47%) |
Sep 14, 2021 | 30.22 | 30.67 | 29.49 | 29.77 | 2,356,217 | -0.27(-0.90%) |
Sep 13, 2021 | 31.22 | 31.22 | 29.11 | 30.04 | 3,491,769 | -1.13(-3.63%) |
Sep 10, 2021 | 31.91 | 32.56 | 31.09 | 31.17 | 1,976,758 | -0.54(-1.70%) |
Sep 09, 2021 | 30.94 | 32.70 | 30.82 | 31.71 | 3,295,584 | +0.54(+1.73%) |
Sep 08, 2021 | 31.72 | 31.85 | 30.64 | 31.17 | 5,549,606 | -0.54(-1.70%) |
Sep 07, 2021 | 31.50 | 31.88 | 30.73 | 31.71 | 3,180,596 | +0.47(+1.50%) |
Sep 03, 2021 | 31.02 | 31.40 | 30.65 | 31.24 | 1,823,704 | +0.18(+0.58%) |
Sep 02, 2021 | 30.50 | 31.15 | 30.29 | 31.06 | 2,468,854 | +0.67(+2.20%) |
Sep 01, 2021 | 29.78 | 30.65 | 29.57 | 30.39 | 2,364,760 | +0.76(+2.56%) |
Aug 31, 2021 | 29.26 | 29.67 | 28.93 | 29.63 | 2,209,146 | +0.53(+1.82%) |
Aug 30, 2021 | 28.95 | 29.39 | 28.54 | 29.10 | 2,049,300 | +0.20(+0.69%) |
Aug 27, 2021 | 28.00 | 29.54 | 27.77 | 28.90 | 2,809,277 | +1.15(+4.14%) |
Aug 26, 2021 | 27.90 | 28.37 | 27.31 | 27.75 | 3,418,653 | -0.11(-0.39%) |
Aug 25, 2021 | 27.70 | 28.25 | 27.21 | 27.86 | 1,915,928 | +0.26(+0.94%) |
Aug 24, 2021 | 27.61 | 27.90 | 27.22 | 27.60 | 2,310,533 | +0.16(+0.58%) |
Aug 23, 2021 | 25.93 | 27.45 | 25.77 | 27.44 | 3,820,866 | +1.81(+7.06%) |
Aug 20, 2021 | 24.22 | 25.69 | 24.16 | 25.63 | 2,787,550 | +1.32(+5.43%) |
Aug 19, 2021 | 25.00 | 25.05 | 24.17 | 24.31 | 2,843,170 | -0.99(-3.91%) |
Aug 18, 2021 | 26.03 | 26.22 | 25.04 | 25.30 | 2,658,085 | -0.51(-1.98%) |
Aug 17, 2021 | 25.11 | 25.82 | 24.89 | 25.81 | 2,939,476 | +0.26(+1.02%) |
Aug 16, 2021 | 25.82 | 25.95 | 24.60 | 25.55 | 5,678,774 | -0.54(-2.07%) |
Aug 13, 2021 | 27.72 | 27.80 | 25.97 | 26.09 | 5,066,026 | -1.68(-6.05%) |
Aug 12, 2021 | 26.76 | 28.47 | 26.65 | 27.77 | 4,494,027 | +1.07(+4.01%) |
Aug 11, 2021 | 26.85 | 26.93 | 25.84 | 26.70 | 3,491,208 | -0.13(-0.48%) |
Aug 10, 2021 | 28.94 | 29.03 | 26.70 | 26.83 | 5,099,793 | -2.11(-7.29%) |
Aug 09, 2021 | 31.64 | 31.64 | 28.88 | 28.94 | 6,226,973 | -0.72(-2.43%) |
Aug 06, 2021 | 30.91 | 30.99 | 29.29 | 29.66 | 3,086,042 | -1.21(-3.92%) |
Aug 05, 2021 | 30.62 | 31.63 | 30.38 | 30.87 | 3,570,307 | -0.05(-0.16%) |
Aug 04, 2021 | 31.15 | 32.37 | 30.52 | 30.92 | 6,972,610 | +2.42(+8.49%) |
Aug 03, 2021 | 28.25 | 28.58 | 27.81 | 28.50 | 3,222,305 | +0.21(+0.74%) |
Aug 02, 2021 | 28.19 | 28.59 | 27.65 | 28.29 | 2,424,839 | +0.30(+1.07%) |
Jul 30, 2021 | 27.69 | 28.73 | 27.69 | 27.99 | 1,894,283 | -0.09(-0.32%) |
Jul 29, 2021 | 28.44 | 28.60 | 27.91 | 28.08 | 1,288,416 | -0.06(-0.21%) |
Jul 28, 2021 | 27.40 | 28.61 | 27.32 | 28.14 | 2,038,888 | +1.04(+3.84%) |
Jul 27, 2021 | 27.60 | 27.75 | 26.02 | 27.10 | 2,802,655 | -0.51(-1.85%) |
Jul 26, 2021 | 28.00 | 28.61 | 27.30 | 27.61 | 2,320,252 | -0.57(-2.02%) |
Jul 23, 2021 | 27.59 | 28.39 | 27.53 | 28.18 | 2,405,142 | -0.22(-0.77%) |
Jul 22, 2021 | 29.39 | 29.50 | 28.19 | 28.40 | 3,877,298 | -0.92(-3.14%) |
Jul 21, 2021 | 29.29 | 29.79 | 28.56 | 29.32 | 2,595,000 | +0.07(+0.24%) |
Jul 20, 2021 | 28.91 | 29.41 | 27.92 | 29.25 | 2,364,977 | +0.50(+1.74%) |
Jul 19, 2021 | 27.70 | 29.14 | 27.52 | 28.75 | 2,348,106 | +0.27(+0.95%) |
Jul 16, 2021 | 28.38 | 29.00 | 27.94 | 28.48 | 2,111,503 | +0.37(+1.32%) |
Jul 15, 2021 | 28.33 | 29.41 | 27.71 | 28.11 | 3,846,524 | -0.50(-1.75%) |
Jul 14, 2021 | 29.73 | 30.26 | 28.12 | 28.61 | 4,001,551 | -1.26(-4.22%) |
Jul 13, 2021 | 31.00 | 31.19 | 29.80 | 29.87 | 2,313,685 | -1.54(-4.90%) |
Jul 12, 2021 | 32.08 | 32.45 | 31.25 | 31.41 | 1,471,016 | -0.54(-1.69%) |
Jul 09, 2021 | 31.21 | 31.96 | 30.53 | 31.95 | 1,745,182 | +0.94(+3.03%) |
Jul 08, 2021 | 30.99 | 31.36 | 29.90 | 31.01 | 3,717,040 | -1.11(-3.46%) |
Jul 07, 2021 | 33.67 | 33.81 | 31.66 | 32.12 | 1,856,843 | -1.12(-3.37%) |
Jul 06, 2021 | 33.06 | 34.11 | 32.70 | 33.24 | 2,239,580 | -0.12(-0.36%) |
Jul 02, 2021 | 33.78 | 34.28 | 32.66 | 33.36 | 2,032,046 | -0.24(-0.71%) |
Jul 01, 2021 | 33.62 | 34.06 | 32.43 | 33.60 | 1,875,340 | -0.13(-0.39%) |
Jun 30, 2021 | 33.90 | 34.37 | 33.20 | 33.73 | 2,651,194 | -0.35(-1.03%) |
Jun 29, 2021 | 34.39 | 35.09 | 33.84 | 34.08 | 2,149,143 | -0.39(-1.13%) |
Jun 28, 2021 | 35.51 | 35.51 | 34.02 | 34.47 | 3,332,551 | +0.02(+0.06%) |
Jun 25, 2021 | 34.31 | 34.56 | 33.19 | 34.45 | 16,074,728 | +0.20(+0.58%) |
Jun 24, 2021 | 34.04 | 35.00 | 33.90 | 34.25 | 2,632,553 | +0.44(+1.30%) |
Jun 23, 2021 | 33.18 | 34.30 | 33.18 | 33.81 | 2,471,547 | +0.69(+2.08%) |
Jun 22, 2021 | 33.31 | 33.78 | 32.45 | 33.12 | 2,373,489 | -0.22(-0.66%) |
Jun 21, 2021 | 32.54 | 33.62 | 31.81 | 33.34 | 3,079,895 | +0.55(+1.68%) |
Jun 18, 2021 | 31.95 | 32.98 | 31.90 | 32.79 | 6,646,346 | +0.49(+1.52%) |
Jun 17, 2021 | 29.81 | 32.97 | 29.75 | 32.30 | 4,374,285 | +2.17(+7.20%) |
Jun 16, 2021 | 30.30 | 30.98 | 29.03 | 30.13 | 3,106,959 | -0.38(-1.25%) |
Jun 15, 2021 | 31.64 | 31.74 | 30.17 | 30.51 | 2,507,405 | -1.02(-3.24%) |
Jun 14, 2021 | 31.34 | 32.08 | 31.16 | 31.53 | 2,938,377 | +0.31(+0.99%) |
Jun 11, 2021 | 31.40 | 31.64 | 30.56 | 31.22 | 2,051,658 | -0.07(-0.22%) |
Jun 10, 2021 | 30.49 | 31.53 | 29.97 | 31.29 | 3,553,982 | +0.77(+2.52%) |
Jun 09, 2021 | 30.13 | 30.82 | 29.77 | 30.52 | 3,534,957 | +0.77(+2.59%) |
Jun 08, 2021 | 29.95 | 30.34 | 28.34 | 29.75 | 3,230,121 | +0.54(+1.85%) |
Jun 07, 2021 | 27.35 | 29.87 | 27.25 | 29.21 | 3,581,326 | +1.83(+6.68%) |
Jun 04, 2021 | 27.23 | 28.09 | 27.22 | 27.38 | 2,170,698 | +0.36(+1.33%) |
Jun 03, 2021 | 28.16 | 28.59 | 26.95 | 27.02 | 3,053,476 | -1.47(-5.16%) |
Jun 02, 2021 | 28.00 | 29.03 | 27.90 | 28.49 | 2,629,012 | +0.34(+1.21%) |
Jun 01, 2021 | 28.98 | 29.25 | 27.56 | 28.15 | 2,894,564 | -0.63(-2.19%) |
May 28, 2021 | 29.25 | 30.33 | 28.54 | 28.78 | 2,549,298 | -0.28(-0.96%) |
May 27, 2021 | 28.82 | 29.39 | 28.51 | 29.06 | 3,018,968 | +0.12(+0.41%) |
May 26, 2021 | 29.06 | 29.45 | 28.79 | 28.94 | 2,467,903 | +0.01(+0.03%) |
May 25, 2021 | 27.98 | 29.24 | 27.91 | 28.93 | 3,513,333 | +0.69(+2.44%) |
May 24, 2021 | 27.58 | 28.96 | 27.10 | 28.24 | 3,558,993 | +1.09(+4.01%) |
May 21, 2021 | 27.98 | 28.16 | 27.12 | 27.15 | 2,251,341 | -0.42(-1.52%) |
May 20, 2021 | 27.23 | 28.16 | 26.90 | 27.57 | 4,081,433 | +0.72(+2.68%) |
May 19, 2021 | 26.50 | 27.31 | 26.01 | 26.85 | 3,232,722 | -0.54(-1.97%) |
May 18, 2021 | 27.50 | 28.71 | 26.70 | 27.39 | 4,173,394 | +0.08(+0.29%) |
May 17, 2021 | 27.32 | 27.80 | 26.51 | 27.31 | 3,061,384 | -0.43(-1.55%) |
May 14, 2021 | 26.28 | 28.16 | 26.28 | 27.74 | 4,167,363 | +1.65(+6.32%) |
May 13, 2021 | 27.28 | 27.90 | 25.24 | 26.09 | 3,857,157 | -0.67(-2.50%) |
May 12, 2021 | 27.00 | 27.73 | 26.58 | 26.76 | 4,130,454 | -1.22(-4.36%) |
May 11, 2021 | 25.92 | 28.68 | 25.87 | 27.98 | 5,571,141 | +0.90(+3.32%) |
May 10, 2021 | 28.78 | 29.00 | 26.93 | 27.08 | 6,712,153 | -2.87(-9.58%) |
May 07, 2021 | 30.56 | 31.64 | 29.77 | 29.95 | 4,478,513 | +0.49(+1.66%) |
May 06, 2021 | 31.07 | 31.11 | 28.29 | 29.46 | 7,125,115 | -1.77(-5.67%) |
May 05, 2021 | 31.00 | 32.54 | 28.70 | 31.23 | 11,919,003 | -0.27(-0.86%) |
May 04, 2021 | 32.50 | 32.51 | 30.61 | 31.50 | 5,968,663 | -1.37(-4.17%) |
May 03, 2021 | 35.09 | 35.40 | 32.78 | 32.87 | 3,221,911 | -2.03(-5.82%) |
Apr 30, 2021 | 34.60 | 35.74 | 34.21 | 34.90 | 2,318,300 | -0.10(-0.29%) |
Apr 29, 2021 | 36.80 | 36.97 | 34.54 | 35.00 | 3,204,984 | -1.66(-4.53%) |
Apr 28, 2021 | 36.53 | 37.50 | 35.88 | 36.66 | 1,717,633 | -0.56(-1.50%) |
Apr 27, 2021 | 37.98 | 38.20 | 36.89 | 37.22 | 1,552,421 | -0.67(-1.77%) |
Apr 26, 2021 | 36.68 | 38.42 | 36.41 | 37.89 | 3,237,295 | +1.09(+2.96%) |
Apr 23, 2021 | 36.06 | 36.95 | 35.34 | 36.80 | 2,003,200 | +0.84(+2.34%) |
Apr 22, 2021 | 36.13 | 37.33 | 35.50 | 35.96 | 2,501,556 | -0.14(-0.39%) |
Apr 21, 2021 | 33.75 | 36.28 | 33.18 | 36.10 | 3,514,418 | +1.85(+5.40%) |
Apr 20, 2021 | 34.92 | 36.27 | 33.82 | 34.25 | 2,838,105 | -1.07(-3.03%) |
Apr 19, 2021 | 36.96 | 37.49 | 34.65 | 35.32 | 3,027,679 | -2.32(-6.16%) |
Apr 16, 2021 | 39.06 | 39.09 | 36.86 | 37.64 | 2,359,900 | -1.42(-3.64%) |
Apr 15, 2021 | 39.39 | 39.97 | 38.85 | 39.06 | 3,051,946 | -0.01(-0.03%) |
Apr 14, 2021 | 39.38 | 41.03 | 38.94 | 39.07 | 3,451,342 | -0.31(-0.79%) |
Apr 13, 2021 | 37.67 | 39.62 | 37.64 | 39.38 | 3,298,639 | +1.77(+4.71%) |
Apr 12, 2021 | 37.79 | 37.79 | 35.90 | 37.61 | 3,389,728 | -0.39(-1.03%) |
Apr 09, 2021 | 38.07 | 38.24 | 37.10 | 38.00 | 2,836,700 | -0.27(-0.71%) |
Apr 08, 2021 | 37.97 | 39.27 | 37.76 | 38.27 | 2,589,910 | +0.91(+2.44%) |
Apr 07, 2021 | 40.13 | 40.67 | 37.11 | 37.36 | 4,127,810 | -2.98(-7.39%) |
Apr 06, 2021 | 40.11 | 41.52 | 39.41 | 40.34 | 3,099,591 | -0.06(-0.15%) |
Apr 05, 2021 | 42.18 | 42.58 | 40.26 | 40.40 | 5,155,865 | +1.21(+3.09%) |