Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.050 | 5.145 | 4.980 | 5.010 | 2,304,749 | -0.03(-0.60%) |
Mar 30, 2022 | 5.350 | 5.380 | 5.010 | 5.040 | 3,250,582 | -0.36(-6.67%) |
Mar 29, 2022 | 5.100 | 5.455 | 5.100 | 5.400 | 4,757,021 | +0.37(+7.36%) |
Mar 28, 2022 | 5.130 | 5.170 | 4.920 | 5.030 | 2,553,314 | -0.09(-1.76%) |
Mar 25, 2022 | 5.200 | 5.210 | 5.040 | 5.120 | 2,306,113 | -0.07(-1.35%) |
Mar 24, 2022 | 5.400 | 5.440 | 5.075 | 5.190 | 4,064,070 | -0.12(-2.26%) |
Mar 23, 2022 | 5.510 | 5.620 | 5.290 | 5.310 | 3,301,104 | -0.22(-3.98%) |
Mar 22, 2022 | 5.490 | 5.660 | 5.390 | 5.530 | 3,368,414 | +0.04(+0.73%) |
Mar 21, 2022 | 5.780 | 5.800 | 5.455 | 5.490 | 2,764,747 | -0.23(-4.02%) |
Mar 18, 2022 | 5.300 | 5.780 | 5.250 | 5.720 | 10,466,458 | +0.43(+8.13%) |
Mar 17, 2022 | 5.220 | 5.610 | 5.150 | 5.290 | 5,510,942 | +0.06(+1.15%) |
Mar 16, 2022 | 4.900 | 5.245 | 4.880 | 5.230 | 6,847,985 | +0.43(+8.96%) |
Mar 15, 2022 | 4.750 | 4.946 | 4.660 | 4.800 | 5,337,809 | +0.09(+1.91%) |
Mar 14, 2022 | 5.000 | 5.030 | 4.680 | 4.710 | 5,145,282 | -0.28(-5.61%) |
Mar 11, 2022 | 5.410 | 5.440 | 4.950 | 4.990 | 6,939,456 | -0.38(-7.08%) |
Mar 10, 2022 | 5.610 | 5.610 | 5.090 | 5.370 | 8,128,522 | -0.35(-6.12%) |
Mar 09, 2022 | 5.350 | 6.078 | 5.138 | 5.720 | 12,301,466 | -0.01(-0.17%) |
Mar 08, 2022 | 5.750 | 5.920 | 5.450 | 5.730 | 7,749,732 | +0.02(+0.35%) |
Mar 07, 2022 | 6.000 | 6.070 | 5.700 | 5.710 | 4,780,571 | -0.47(-7.61%) |
Mar 04, 2022 | 6.550 | 6.579 | 6.080 | 6.180 | 4,043,682 | -0.48(-7.21%) |
Mar 03, 2022 | 6.740 | 6.920 | 6.485 | 6.660 | 2,849,529 | -0.07(-1.04%) |
Mar 02, 2022 | 6.750 | 6.800 | 6.492 | 6.730 | 1,802,448 | +0.03(+0.45%) |
Mar 01, 2022 | 6.770 | 6.900 | 6.670 | 6.700 | 2,073,622 | -0.05(-0.74%) |
Feb 28, 2022 | 6.780 | 6.880 | 6.550 | 6.750 | 1,822,268 | +0.02(+0.30%) |
Feb 25, 2022 | 6.820 | 6.930 | 6.660 | 6.730 | 3,408,556 | -0.09(-1.32%) |
Feb 24, 2022 | 6.070 | 6.830 | 6.000 | 6.820 | 4,280,996 | +0.46(+7.23%) |
Feb 23, 2022 | 6.980 | 6.980 | 6.350 | 6.360 | 2,986,981 | -0.47(-6.88%) |
Feb 22, 2022 | 6.840 | 7.160 | 6.770 | 6.830 | 2,482,316 | -0.14(-2.01%) |
Feb 18, 2022 | 6.970 | 0 | -0.34(-4.65%) | |||
Feb 17, 2022 | 7.810 | 7.880 | 7.210 | 7.310 | 1,976,497 | -0.49(-6.28%) |
Feb 16, 2022 | 7.810 | 7.980 | 7.625 | 7.800 | 2,217,383 | -0.07(-0.89%) |
Feb 15, 2022 | 7.590 | 7.910 | 7.565 | 7.870 | 2,700,686 | +0.51(+6.93%) |
Feb 14, 2022 | 7.280 | 7.595 | 7.180 | 7.360 | 2,771,479 | +0.03(+0.41%) |
Feb 11, 2022 | 7.540 | 7.720 | 7.195 | 7.330 | 3,416,961 | -0.20(-2.66%) |
Feb 10, 2022 | 7.410 | 7.800 | 7.410 | 7.530 | 2,371,746 | -0.09(-1.18%) |
Feb 09, 2022 | 7.250 | 7.670 | 7.240 | 7.620 | 3,053,812 | +0.37(+5.10%) |
Feb 08, 2022 | 7.090 | 7.250 | 6.950 | 7.250 | 1,560,279 | +0.15(+2.11%) |
Feb 07, 2022 | 6.880 | 7.180 | 6.880 | 7.100 | 2,087,611 | +0.22(+3.20%) |
Feb 04, 2022 | 6.750 | 6.930 | 6.560 | 6.880 | 2,025,853 | +0.15(+2.23%) |
Feb 03, 2022 | 6.800 | 6.680 | 6.730 | 2,480,766 | -0.27(-3.86%) | |
Feb 02, 2022 | 7.260 | 7.347 | 6.940 | 7.000 | 2,085,165 | -0.30(-4.11%) |
Feb 01, 2022 | 7.270 | 7.360 | 6.990 | 7.300 | 2,585,266 | +0.19(+2.67%) |
Jan 31, 2022 | 6.650 | 7.110 | 2,986,396 | +0.46(+6.92%) | ||
Jan 28, 2022 | 6.150 | 6.810 | 6.150 | 6.650 | 5,140,487 | +0.40(+6.40%) |
Jan 27, 2022 | 6.740 | 6.850 | 6.210 | 6.250 | 6,522,866 | -0.43(-6.44%) |
Jan 26, 2022 | 6.910 | 7.120 | 6.650 | 6.680 | 3,480,150 | -0.17(-2.48%) |
Jan 25, 2022 | 6.770 | 6.905 | 6.600 | 6.850 | 4,061,548 | -0.03(-0.44%) |
Jan 24, 2022 | 6.350 | 6.890 | 6.110 | 6.880 | 6,146,846 | +0.35(+5.36%) |
Jan 21, 2022 | 6.780 | 6.915 | 6.480 | 6.530 | 5,269,094 | -0.30(-4.39%) |
Jan 20, 2022 | 7.000 | 7.240 | 6.810 | 6.830 | 3,423,501 | -0.08(-1.16%) |
Jan 19, 2022 | 7.020 | 7.190 | 6.850 | 6.910 | 2,711,767 | -0.09(-1.29%) |
Jan 18, 2022 | 7.400 | 7.400 | 6.900 | 7.000 | 4,636,375 | -0.41(-5.53%) |
Jan 14, 2022 | 7.410 | 0 | -0.31(-4.02%) | |||
Jan 13, 2022 | 7.880 | 8.050 | 7.670 | 7.720 | 3,546,966 | -0.10(-1.28%) |
Jan 12, 2022 | 8.150 | 8.250 | 7.810 | 7.820 | 6,771,090 | -0.39(-4.75%) |
Jan 11, 2022 | 7.360 | 8.305 | 7.300 | 8.210 | 7,494,889 | +0.96(+13.24%) |
Jan 10, 2022 | 8.000 | 8.020 | 7.180 | 7.250 | 6,692,843 | -0.73(-9.15%) |
Jan 07, 2022 | 8.120 | 8.335 | 7.920 | 7.980 | 2,521,410 | -0.14(-1.72%) |
Jan 06, 2022 | 7.900 | 8.290 | 7.725 | 8.120 | 3,073,909 | +0.22(+2.78%) |
Jan 05, 2022 | 8.090 | 8.440 | 7.900 | 7.900 | 4,103,966 | -0.14(-1.74%) |
Jan 04, 2022 | 8.390 | 8.420 | 7.910 | 8.040 | 3,319,423 | -0.33(-3.94%) |
Jan 03, 2022 | 8.110 | 8.390 | 7.833 | 8.370 | 3,086,962 | +0.41(+5.15%) |
Dec 31, 2021 | 8.080 | 8.170 | 7.870 | 7.960 | 3,400,115 | -0.08(-1.00%) |
Dec 30, 2021 | 7.750 | 8.230 | 7.680 | 8.040 | 4,350,776 | +0.16(+2.03%) |
Dec 29, 2021 | 7.730 | 7.950 | 7.700 | 7.880 | 3,512,077 | +0.08(+1.03%) |
Dec 28, 2021 | 8.000 | 8.000 | 7.755 | 7.800 | 2,880,476 | -0.21(-2.62%) |
Dec 27, 2021 | 8.010 | 8.255 | 7.960 | 8.010 | 2,414,553 | -0.13(-1.60%) |
Dec 23, 2021 | 7.540 | 8.160 | 7.500 | 8.140 | 4,402,920 | +0.53(+6.96%) |
Dec 22, 2021 | 7.840 | 7.890 | 7.460 | 7.610 | 6,823,327 | -0.27(-3.43%) |
Dec 21, 2021 | 7.740 | 7.905 | 7.510 | 7.880 | 5,797,832 | +0.19(+2.47%) |
Dec 20, 2021 | 7.780 | 8.010 | 7.610 | 7.690 | 4,377,621 | -0.30(-3.75%) |
Dec 17, 2021 | 7.910 | 8.340 | 7.580 | 7.990 | 5,998,755 | +0.09(+1.14%) |
Dec 16, 2021 | 8.210 | 8.305 | 7.810 | 7.900 | 3,261,374 | -0.20(-2.47%) |
Dec 15, 2021 | 8.130 | 8.200 | 7.660 | 8.100 | 5,267,589 | -0.10(-1.22%) |
Dec 14, 2021 | 8.080 | 8.440 | 7.930 | 8.200 | 4,792,827 | +0.01(+0.12%) |
Dec 13, 2021 | 8.370 | 8.480 | 8.030 | 8.190 | 2,974,424 | -0.31(-3.65%) |
Dec 10, 2021 | 8.530 | 8.695 | 8.310 | 8.500 | 2,791,244 | -0.13(-1.51%) |
Dec 09, 2021 | 8.600 | 8.810 | 8.440 | 8.630 | 2,228,982 | -0.17(-1.93%) |
Dec 08, 2021 | 8.830 | 9.210 | 8.500 | 8.800 | 5,082,493 | +0.03(+0.34%) |
Dec 07, 2021 | 8.130 | 9.040 | 8.130 | 8.770 | 6,247,912 | +0.74(+9.22%) |
Dec 06, 2021 | 8.150 | 8.200 | 7.550 | 8.030 | 7,312,247 | +0.03(+0.37%) |
Dec 03, 2021 | 8.330 | 8.420 | 7.830 | 8.000 | 7,222,656 | -0.23(-2.79%) |
Dec 02, 2021 | 8.330 | 8.360 | 8.062 | 8.230 | 7,787,850 | -0.17(-2.02%) |
Dec 01, 2021 | 9.020 | 9.060 | 8.370 | 8.400 | 5,941,496 | -0.55(-6.15%) |
Nov 30, 2021 | 9.080 | 9.170 | 8.540 | 8.950 | 8,460,444 | -0.36(-3.87%) |
Nov 29, 2021 | 9.770 | 9.800 | 9.138 | 9.310 | 4,276,609 | -0.36(-3.72%) |
Nov 26, 2021 | 9.700 | 10.23 | 9.440 | 9.670 | 2,986,313 | -0.14(-1.43%) |
Nov 24, 2021 | 9.450 | 9.990 | 9.390 | 9.810 | 3,584,330 | +0.29(+3.05%) |
Nov 23, 2021 | 9.380 | 9.655 | 9.020 | 9.520 | 5,020,951 | +0.32(+3.48%) |
Nov 22, 2021 | 10.00 | 10.04 | 9.060 | 9.200 | 9,183,719 | -0.85(-8.46%) |
Nov 19, 2021 | 9.920 | 10.76 | 9.670 | 10.05 | 8,355,950 | +0.13(+1.36%) |
Nov 18, 2021 | 10.03 | 10.01 | 9.820 | 9.915 | 9,663,956 | +0.48(+5.03%) |
Nov 17, 2021 | 10.25 | 10.55 | 9.250 | 9.440 | 9,698,943 | -0.74(-7.27%) |
Nov 16, 2021 | 9.350 | 10.45 | 9.200 | 10.18 | 15,839,695 | +0.82(+8.76%) |
Nov 15, 2021 | 9.550 | 9.950 | 9.050 | 9.360 | 29,999,340 | -2.46(-20.81%) |
Nov 12, 2021 | 11.49 | 11.91 | 11.13 | 11.82 | 8,028,849 | +0.52(+4.60%) |
Nov 11, 2021 | 12.45 | 12.47 | 11.23 | 11.30 | 10,646,648 | -1.06(-8.58%) |
Nov 10, 2021 | 12.88 | 12.33 | 12.36 | 3,095,375 | -0.54(-4.19%) | |
Nov 09, 2021 | 12.61 | 12.91 | 12.43 | 12.90 | 2,779,417 | +0.23(+1.82%) |
Nov 08, 2021 | 13.08 | 13.13 | 12.53 | 12.67 | 3,950,608 | -0.48(-3.65%) |
Nov 05, 2021 | 13.27 | 13.64 | 12.77 | 13.15 | 1,944,957 | -0.04(-0.30%) |
Nov 04, 2021 | 13.72 | 13.94 | 13.08 | 13.19 | 2,776,464 | -0.48(-3.51%) |
Nov 03, 2021 | 12.95 | 13.72 | 12.76 | 13.67 | 5,481,710 | +0.84(+6.55%) |
Nov 02, 2021 | 13.37 | 13.37 | 12.63 | 12.83 | 2,532,400 | -0.36(-2.73%) |
Nov 01, 2021 | 12.96 | 13.27 | 13.27 | 13.19 | 2,526,973 | +0.30(+2.33%) |
Oct 29, 2021 | 13.40 | 13.43 | 12.86 | 12.89 | 1,956,209 | -0.44(-3.30%) |
Oct 28, 2021 | 13.07 | 13.44 | 12.90 | 13.33 | 3,578,262 | +0.34(+2.62%) |
Oct 27, 2021 | 13.82 | 13.89 | 12.96 | 12.99 | 3,328,608 | -0.90(-6.48%) |
Oct 26, 2021 | 14.28 | 13.89 | 1,516,656 | -0.28(-1.98%) | ||
Oct 25, 2021 | 14.07 | 14.39 | 14.01 | 14.17 | 1,678,133 | +0.16(+1.14%) |
Oct 22, 2021 | 13.82 | 14.33 | 13.72 | 14.01 | 2,225,031 | -0.16(-1.13%) |
Oct 21, 2021 | 14.47 | 14.60 | 13.98 | 14.17 | 1,402,105 | -0.34(-2.34%) |
Oct 20, 2021 | 14.66 | 14.99 | 14.48 | 14.51 | 1,496,017 | -0.12(-0.82%) |
Oct 19, 2021 | 14.45 | 14.69 | 14.16 | 14.63 | 1,844,259 | +0.35(+2.45%) |
Oct 18, 2021 | 14.49 | 14.52 | 13.94 | 14.28 | 1,807,530 | -0.23(-1.59%) |
Oct 15, 2021 | 15.00 | 15.05 | 14.47 | 14.51 | 1,887,984 | -0.36(-2.42%) |
Oct 14, 2021 | 14.66 | 14.93 | 14.40 | 14.87 | 1,710,785 | +0.54(+3.77%) |
Oct 13, 2021 | 14.13 | 14.46 | 14.08 | 14.33 | 1,473,786 | +0.14(+0.99%) |
Oct 12, 2021 | 14.30 | 14.42 | 13.86 | 14.19 | 1,886,885 | +0.04(+0.28%) |
Oct 11, 2021 | 14.34 | 14.57 | 13.97 | 14.15 | 2,606,950 | -0.45(-3.08%) |
Oct 08, 2021 | 15.76 | 16.13 | 14.58 | 14.60 | 6,694,524 | -0.13(-0.88%) |
Oct 07, 2021 | 13.74 | 14.95 | 13.45 | 14.73 | 7,724,749 | +1.25(+9.27%) |
Oct 06, 2021 | 13.58 | 13.68 | 12.84 | 13.48 | 3,568,349 | -0.15(-1.10%) |
Oct 05, 2021 | 13.82 | 14.34 | 13.58 | 13.63 | 4,148,012 | -0.18(-1.30%) |
Oct 04, 2021 | 14.79 | 14.81 | 13.75 | 13.81 | 4,457,117 | -0.94(-6.37%) |
Oct 01, 2021 | 15.21 | 15.26 | 14.30 | 14.75 | 3,181,696 | -0.37(-2.45%) |
Sep 30, 2021 | 15.20 | 15.66 | 14.96 | 15.12 | 2,207,303 | +0.01(+0.07%) |
Sep 29, 2021 | 15.96 | 16.08 | 14.80 | 15.11 | 3,755,335 | -0.80(-5.03%) |
Sep 28, 2021 | 15.83 | 16.21 | 15.70 | 15.91 | 1,921,262 | -0.12(-0.75%) |
Sep 27, 2021 | 16.47 | 16.56 | 16.01 | 16.03 | 1,464,518 | -0.27(-1.66%) |
Sep 24, 2021 | 16.56 | 16.98 | 16.23 | 16.30 | 1,104,816 | -0.32(-1.93%) |
Sep 23, 2021 | 16.65 | 17.16 | 16.55 | 16.62 | 2,003,611 | +0.14(+0.85%) |
Sep 22, 2021 | 16.57 | 17.08 | 16.19 | 16.48 | 2,430,189 | +0.00(+0.00%) |
Sep 21, 2021 | 16.08 | 16.95 | 15.91 | 16.48 | 2,244,295 | +0.43(+2.68%) |
Sep 20, 2021 | 16.05 | 16.23 | 15.65 | 16.05 | 2,809,237 | -0.22(-1.35%) |
Sep 17, 2021 | 16.21 | 16.63 | 16.02 | 16.27 | 4,133,417 | -0.04(-0.25%) |
Sep 16, 2021 | 17.00 | 17.04 | 16.03 | 16.31 | 1,771,977 | -0.66(-3.89%) |
Sep 15, 2021 | 16.70 | 17.23 | 16.52 | 16.97 | 1,966,828 | +0.04(+0.24%) |
Sep 14, 2021 | 18.07 | 18.39 | 16.84 | 16.93 | 2,165,583 | -0.94(-5.26%) |
Sep 13, 2021 | 17.90 | 18.55 | 17.80 | 17.87 | 2,332,794 | +0.42(+2.41%) |
Sep 10, 2021 | 16.86 | 17.86 | 16.68 | 17.45 | 2,262,947 | +0.96(+5.82%) |
Sep 09, 2021 | 16.74 | 16.86 | 16.36 | 16.49 | 985,134 | -0.40(-2.37%) |
Sep 08, 2021 | 17.12 | 17.18 | 16.16 | 16.89 | 1,959,255 | -0.25(-1.46%) |
Sep 07, 2021 | 17.00 | 17.33 | 16.85 | 17.14 | 750,267 | +0.30(+1.78%) |
Sep 03, 2021 | 17.50 | 17.53 | 16.55 | 16.84 | 2,435,361 | -0.82(-4.64%) |
Sep 02, 2021 | 17.84 | 17.98 | 17.52 | 17.66 | 925,708 | -0.17(-0.95%) |
Sep 01, 2021 | 18.17 | 18.27 | 17.64 | 17.83 | 1,326,147 | -0.39(-2.14%) |
Aug 31, 2021 | 19.00 | 19.14 | 17.80 | 18.22 | 2,136,355 | -0.59(-3.14%) |
Aug 30, 2021 | 18.71 | 18.91 | 18.08 | 18.81 | 1,422,581 | +0.51(+2.79%) |
Aug 27, 2021 | 17.76 | 18.39 | 17.45 | 18.30 | 1,294,524 | +0.45(+2.52%) |
Aug 26, 2021 | 17.80 | 18.04 | 17.55 | 17.85 | 976,218 | +0.16(+0.90%) |
Aug 25, 2021 | 17.50 | 17.91 | 17.02 | 17.69 | 2,201,772 | +0.29(+1.67%) |
Aug 24, 2021 | 16.40 | 18.16 | 16.29 | 17.40 | 4,071,522 | +1.21(+7.47%) |
Aug 23, 2021 | 15.70 | 16.38 | 15.53 | 16.19 | 2,026,137 | +0.56(+3.58%) |
Aug 20, 2021 | 15.83 | 16.16 | 15.47 | 15.63 | 2,398,577 | -0.11(-0.70%) |
Aug 19, 2021 | 15.41 | 16.52 | 14.94 | 15.74 | 3,625,191 | +0.58(+3.83%) |
Aug 18, 2021 | 15.95 | 16.10 | 15.09 | 15.16 | 2,810,223 | -0.77(-4.83%) |
Aug 17, 2021 | 16.47 | 16.50 | 14.87 | 15.93 | 6,446,468 | -0.50(-3.04%) |
Aug 16, 2021 | 17.81 | 18.34 | 16.27 | 16.43 | 4,803,202 | -0.44(-2.61%) |
Aug 13, 2021 | 16.91 | 17.13 | 16.70 | 16.87 | 2,762,591 | -0.12(-0.71%) |
Aug 12, 2021 | 17.71 | 17.77 | 16.87 | 16.99 | 2,974,717 | -0.42(-2.41%) |
Aug 11, 2021 | 19.02 | 19.19 | 17.29 | 17.41 | 2,797,445 | -1.66(-8.70%) |
Aug 10, 2021 | 19.35 | 19.86 | 19.02 | 19.07 | 1,633,921 | -0.05(-0.26%) |
Aug 09, 2021 | 18.76 | 19.19 | 18.32 | 19.12 | 974,515 | +0.65(+3.52%) |
Aug 06, 2021 | 18.45 | 18.67 | 18.32 | 18.47 | 890,976 | +0.28(+1.54%) |
Aug 05, 2021 | 18.00 | 18.38 | 18.00 | 18.19 | 852,034 | +0.15(+0.83%) |
Aug 04, 2021 | 18.35 | 18.75 | 17.85 | 18.04 | 1,968,059 | -0.41(-2.22%) |
Aug 03, 2021 | 18.69 | 18.69 | 18.13 | 18.45 | 726,229 | -0.05(-0.27%) |
Aug 02, 2021 | 17.99 | 18.85 | 17.57 | 18.50 | 1,647,990 | +0.75(+4.23%) |
Jul 30, 2021 | 18.10 | 18.37 | 17.50 | 17.75 | 1,865,561 | -0.54(-2.95%) |
Jul 29, 2021 | 18.19 | 18.46 | 17.68 | 18.29 | 1,469,362 | +0.17(+0.94%) |
Jul 28, 2021 | 17.70 | 18.34 | 17.50 | 18.12 | 1,440,947 | +0.62(+3.54%) |
Jul 27, 2021 | 18.75 | 18.65 | 17.04 | 17.50 | 3,315,047 | -1.15(-6.17%) |
Jul 26, 2021 | 18.57 | 18.78 | 18.06 | 18.65 | 1,484,317 | +0.18(+0.97%) |
Jul 23, 2021 | 19.17 | 19.20 | 18.37 | 18.47 | 1,525,299 | -0.57(-2.99%) |
Jul 22, 2021 | 19.01 | 19.12 | 18.52 | 19.04 | 1,004,632 | +0.17(+0.90%) |
Jul 21, 2021 | 19.81 | 19.88 | 18.35 | 18.87 | 3,298,876 | -0.58(-2.98%) |
Jul 20, 2021 | 19.73 | 20.08 | 18.90 | 19.45 | 2,192,921 | -0.23(-1.17%) |
Jul 19, 2021 | 19.12 | 19.71 | 18.63 | 19.68 | 1,557,979 | +0.40(+2.07%) |
Jul 16, 2021 | 19.32 | 20.07 | 18.90 | 19.28 | 2,394,350 | -0.20(-1.03%) |
Jul 15, 2021 | 20.00 | 20.36 | 18.18 | 19.48 | 6,174,285 | -1.06(-5.16%) |
Jul 14, 2021 | 20.18 | 20.97 | 19.62 | 20.54 | 8,465,536 | -0.59(-2.79%) |
Jul 13, 2021 | 22.50 | 22.54 | 21.12 | 21.13 | 2,296,644 | -1.29(-5.75%) |
Jul 12, 2021 | 23.17 | 23.17 | 21.93 | 22.42 | 1,573,164 | -0.58(-2.52%) |
Jul 09, 2021 | 23.58 | 23.58 | 22.76 | 23.00 | 1,120,209 | -0.44(-1.88%) |
Jul 08, 2021 | 21.23 | 23.55 | 21.21 | 23.44 | 2,575,539 | +0.99(+4.41%) |
Jul 07, 2021 | 22.30 | 22.77 | 22.03 | 22.45 | 1,937,756 | +0.24(+1.08%) |
Jul 06, 2021 | 23.42 | 23.50 | 21.71 | 22.21 | 3,754,956 | -0.88(-3.81%) |
Jul 02, 2021 | 23.57 | 23.89 | 22.98 | 23.09 | 2,633,600 | -0.31(-1.32%) |
Jul 01, 2021 | 24.65 | 24.74 | 23.27 | 23.40 | 2,749,582 | -1.06(-4.33%) |
Jun 30, 2021 | 25.77 | 25.93 | 24.27 | 24.46 | 2,183,881 | -1.29(-5.01%) |
Jun 29, 2021 | 25.71 | 26.59 | 25.64 | 25.75 | 2,678,824 | +0.45(+1.78%) |
Jun 28, 2021 | 24.67 | 25.34 | 24.34 | 25.30 | 2,000,164 | +0.90(+3.69%) |
Jun 25, 2021 | 24.85 | 24.95 | 23.30 | 24.40 | 2,575,574 | -0.41(-1.65%) |
Jun 24, 2021 | 25.94 | 26.65 | 24.31 | 24.81 | 3,164,150 | -1.03(-3.99%) |
Jun 23, 2021 | 26.20 | 26.72 | 25.72 | 25.84 | 1,674,997 | +0.04(+0.16%) |
Jun 22, 2021 | 26.30 | 26.50 | 25.51 | 25.80 | 1,414,566 | -0.53(-2.01%) |
Jun 21, 2021 | 26.00 | 26.56 | 25.52 | 26.33 | 1,534,776 | +0.33(+1.27%) |
Jun 18, 2021 | 26.26 | 26.73 | 25.26 | 26.00 | 2,416,025 | -0.73(-2.73%) |
Jun 17, 2021 | 27.80 | 28.30 | 25.63 | 26.73 | 3,732,511 | -0.76(-2.76%) |
Jun 16, 2021 | 28.00 | 29.00 | 27.20 | 27.49 | 2,356,236 | -0.33(-1.19%) |
Jun 15, 2021 | 27.74 | 27.88 | 27.10 | 27.82 | 2,038,241 | +0.45(+1.64%) |
Jun 14, 2021 | 28.86 | 29.00 | 26.39 | 27.37 | 4,355,270 | -1.36(-4.73%) |
Jun 11, 2021 | 27.00 | 28.73 | 26.50 | 28.73 | 3,666,379 | +2.08(+7.80%) |
Jun 10, 2021 | 26.50 | 26.92 | 25.59 | 26.65 | 1,379,959 | +0.34(+1.29%) |
Jun 09, 2021 | 27.42 | 27.44 | 25.55 | 26.31 | 2,841,967 | -0.68(-2.52%) |
Jun 08, 2021 | 25.04 | 27.19 | 25.04 | 26.99 | 3,228,736 | +1.99(+7.96%) |
Jun 07, 2021 | 24.29 | 25.37 | 24.10 | 25.00 | 2,435,058 | +1.17(+4.91%) |
Jun 04, 2021 | 24.01 | 24.33 | 23.70 | 23.83 | 1,764,512 | -0.05(-0.21%) |
Jun 03, 2021 | 24.29 | 24.49 | 23.48 | 23.88 | 1,404,092 | +0.07(+0.29%) |
Jun 02, 2021 | 26.03 | 26.03 | 23.65 | 23.81 | 2,960,031 | -1.34(-5.33%) |
Jun 01, 2021 | 25.10 | 26.60 | 24.55 | 25.15 | 6,701,929 | +1.44(+6.07%) |
May 28, 2021 | 23.14 | 23.75 | 22.60 | 23.71 | 3,247,938 | +1.59(+7.19%) |
May 27, 2021 | 22.38 | 23.27 | 21.80 | 22.12 | 4,865,625 | +0.50(+2.31%) |
May 26, 2021 | 21.57 | 21.87 | 20.99 | 21.62 | 2,519,700 | +0.42(+1.98%) |
May 25, 2021 | 21.14 | 21.42 | 20.11 | 21.20 | 5,136,388 | +0.47(+2.27%) |
May 24, 2021 | 22.61 | 22.92 | 20.58 | 20.73 | 7,577,975 | -1.73(-7.70%) |
May 21, 2021 | 22.20 | 23.05 | 21.40 | 22.46 | 16,954,192 | +2.26(+11.19%) |