Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.35 | 13.35 | 12.46 | 12.66 | 1,177,450 | -0.70(-5.24%) |
Mar 30, 2022 | 13.33 | 13.83 | 13.11 | 13.36 | 997,754 | -0.13(-0.96%) |
Mar 29, 2022 | 13.50 | 13.92 | 13.03 | 13.49 | 1,294,492 | +0.05(+0.37%) |
Mar 28, 2022 | 13.44 | 13.60 | 12.94 | 13.44 | 734,290 | +0.21(+1.59%) |
Mar 25, 2022 | 13.98 | 13.98 | 12.68 | 13.23 | 1,581,104 | -0.90(-6.37%) |
Mar 24, 2022 | 14.23 | 14.69 | 13.42 | 14.13 | 1,624,178 | -0.05(-0.35%) |
Mar 23, 2022 | 12.28 | 14.76 | 12.26 | 14.18 | 3,990,950 | +0.35(+2.53%) |
Mar 22, 2022 | 13.16 | 14.12 | 12.86 | 13.83 | 2,794,523 | +1.29(+10.29%) |
Mar 21, 2022 | 12.70 | 12.83 | 12.21 | 12.54 | 783,624 | -0.29(-2.26%) |
Mar 18, 2022 | 12.37 | 13.12 | 12.37 | 12.83 | 1,347,201 | +0.18(+1.42%) |
Mar 17, 2022 | 12.13 | 12.96 | 11.96 | 12.65 | 829,049 | +0.28(+2.26%) |
Mar 16, 2022 | 11.56 | 12.41 | 11.39 | 12.37 | 1,250,927 | +1.23(+11.04%) |
Mar 15, 2022 | 11.09 | 11.46 | 10.65 | 11.14 | 2,571,792 | +0.15(+1.36%) |
Mar 14, 2022 | 11.70 | 11.84 | 10.93 | 10.99 | 993,436 | -0.86(-7.26%) |
Mar 11, 2022 | 12.93 | 12.94 | 11.70 | 11.85 | 1,315,673 | -0.98(-7.64%) |
Mar 10, 2022 | 13.08 | 12.36 | 12.83 | 672,549 | -0.64(-4.75%) | |
Mar 09, 2022 | 13.06 | 13.56 | 12.70 | 13.47 | 708,549 | +0.83(+6.57%) |
Mar 08, 2022 | 12.00 | 13.38 | 11.75 | 12.64 | 1,310,893 | +0.62(+5.16%) |
Mar 07, 2022 | 12.33 | 12.95 | 12.02 | 12.02 | 925,397 | -0.31(-2.51%) |
Mar 04, 2022 | 13.00 | 13.38 | 12.16 | 12.33 | 674,107 | -0.80(-6.09%) |
Mar 03, 2022 | 14.00 | 14.00 | 12.90 | 13.13 | 989,164 | -0.63(-4.58%) |
Mar 02, 2022 | 14.09 | 14.15 | 13.39 | 13.76 | 935,761 | -0.27(-1.92%) |
Mar 01, 2022 | 14.83 | 15.08 | 13.96 | 14.03 | 843,208 | -0.89(-5.97%) |
Feb 28, 2022 | 13.63 | 15.05 | 13.63 | 14.92 | 1,016,497 | +1.24(+9.06%) |
Feb 25, 2022 | 13.75 | 13.72 | 13.31 | 13.68 | 1,046,350 | +0.08(+0.59%) |
Feb 24, 2022 | 12.00 | 13.69 | 11.83 | 13.60 | 1,557,380 | +0.88(+6.92%) |
Feb 23, 2022 | 13.79 | 13.89 | 12.72 | 12.72 | 1,000,961 | -0.89(-6.54%) |
Feb 22, 2022 | 14.23 | 14.60 | 13.31 | 13.61 | 929,330 | -0.85(-5.88%) |
Feb 18, 2022 | 14.46 | 0 | -1.36(-8.60%) | |||
Feb 17, 2022 | 16.67 | 16.87 | 15.80 | 15.82 | 411,974 | -0.86(-5.16%) |
Feb 16, 2022 | 16.81 | 16.93 | 16.29 | 16.68 | 418,578 | -0.39(-2.28%) |
Feb 15, 2022 | 16.65 | 17.23 | 16.60 | 17.07 | 550,904 | +0.70(+4.28%) |
Feb 14, 2022 | 16.06 | 16.79 | 15.89 | 16.37 | 597,596 | +0.22(+1.36%) |
Feb 11, 2022 | 16.27 | 16.93 | 15.97 | 16.15 | 437,892 | +0.02(+0.12%) |
Feb 10, 2022 | 16.07 | 17.05 | 15.92 | 16.13 | 511,149 | -0.62(-3.70%) |
Feb 09, 2022 | 16.10 | 16.77 | 16.06 | 16.75 | 589,560 | +0.76(+4.75%) |
Feb 08, 2022 | 15.25 | 16.09 | 15.21 | 15.99 | 501,850 | +0.54(+3.50%) |
Feb 07, 2022 | 15.41 | 16.14 | 15.20 | 15.45 | 498,166 | +0.15(+0.98%) |
Feb 04, 2022 | 14.46 | 15.48 | 13.94 | 15.30 | 1,169,325 | +1.01(+7.07%) |
Feb 03, 2022 | 14.82 | 14.22 | 14.29 | 900,575 | -1.05(-6.84%) | |
Feb 02, 2022 | 16.56 | 16.56 | 15.14 | 15.34 | 922,419 | -1.16(-7.03%) |
Feb 01, 2022 | 15.70 | 16.66 | 15.70 | 16.50 | 1,334,944 | +0.69(+4.36%) |
Jan 31, 2022 | 14.60 | 15.84 | 15.81 | 762,438 | +1.23(+8.44%) | |
Jan 28, 2022 | 14.25 | 14.79 | 13.64 | 14.58 | 900,706 | +0.80(+5.81%) |
Jan 27, 2022 | 14.51 | 14.71 | 13.69 | 13.78 | 916,118 | -0.05(-0.36%) |
Jan 26, 2022 | 14.67 | 15.20 | 13.72 | 13.83 | 1,384,331 | -0.26(-1.85%) |
Jan 25, 2022 | 13.18 | 14.35 | 13.18 | 14.09 | 1,043,510 | +0.33(+2.40%) |
Jan 24, 2022 | 13.53 | 13.92 | 12.44 | 13.76 | 2,651,800 | -0.29(-2.06%) |
Jan 21, 2022 | 15.22 | 15.54 | 13.98 | 14.05 | 1,780,450 | -1.21(-7.93%) |
Jan 20, 2022 | 15.32 | 16.86 | 15.26 | 15.26 | 1,246,067 | +0.11(+0.73%) |
Jan 19, 2022 | 15.13 | 15.82 | 14.70 | 15.15 | 1,183,606 | -0.02(-0.13%) |
Jan 18, 2022 | 16.36 | 16.68 | 14.85 | 15.17 | 1,641,888 | -1.81(-10.66%) |
Jan 14, 2022 | 16.98 | 0 | +0.24(+1.43%) | |||
Jan 13, 2022 | 17.25 | 17.83 | 16.74 | 16.74 | 1,272,766 | -0.69(-3.96%) |
Jan 12, 2022 | 17.01 | 17.53 | 16.71 | 17.43 | 680,788 | +0.52(+3.08%) |
Jan 11, 2022 | 15.43 | 17.38 | 15.17 | 16.91 | 1,686,620 | +1.50(+9.73%) |
Jan 10, 2022 | 15.68 | 15.83 | 14.71 | 15.41 | 720,997 | -0.45(-2.84%) |
Jan 07, 2022 | 15.38 | 16.04 | 15.22 | 15.86 | 601,764 | +0.37(+2.39%) |
Jan 06, 2022 | 15.29 | 15.79 | 14.67 | 15.49 | 968,573 | -0.02(-0.13%) |
Jan 05, 2022 | 16.21 | 16.48 | 15.32 | 15.51 | 1,104,161 | -0.84(-5.14%) |
Jan 04, 2022 | 17.53 | 17.83 | 15.78 | 16.35 | 1,589,510 | -1.17(-6.68%) |
Jan 03, 2022 | 17.57 | 17.90 | 17.03 | 17.52 | 467,176 | +0.49(+2.88%) |
Dec 31, 2021 | 17.29 | 17.76 | 17.01 | 17.03 | 690,295 | -0.30(-1.73%) |
Dec 30, 2021 | 17.00 | 17.85 | 16.91 | 17.33 | 1,010,562 | +0.23(+1.35%) |
Dec 29, 2021 | 17.50 | 17.74 | 16.87 | 17.10 | 620,450 | -0.42(-2.40%) |
Dec 28, 2021 | 18.26 | 18.57 | 17.46 | 17.52 | 698,211 | -1.01(-5.45%) |
Dec 27, 2021 | 18.89 | 18.89 | 17.87 | 18.53 | 621,809 | -0.11(-0.59%) |
Dec 23, 2021 | 18.29 | 18.98 | 17.95 | 18.64 | 438,267 | +0.22(+1.19%) |
Dec 22, 2021 | 18.44 | 18.94 | 18.02 | 18.42 | 418,104 | -0.28(-1.50%) |
Dec 21, 2021 | 17.39 | 18.72 | 17.27 | 18.70 | 938,700 | +1.46(+8.47%) |
Dec 20, 2021 | 17.43 | 17.43 | 16.61 | 17.24 | 907,970 | -0.37(-2.10%) |
Dec 17, 2021 | 17.43 | 18.17 | 16.94 | 17.61 | 2,097,818 | +0.18(+1.03%) |
Dec 16, 2021 | 18.17 | 18.50 | 16.80 | 17.43 | 1,062,027 | -0.39(-2.19%) |
Dec 15, 2021 | 18.06 | 18.30 | 16.60 | 17.82 | 1,214,517 | -0.49(-2.68%) |
Dec 14, 2021 | 17.37 | 18.55 | 17.22 | 18.31 | 589,976 | +0.59(+3.33%) |
Dec 13, 2021 | 18.50 | 18.50 | 17.47 | 17.72 | 865,222 | -0.74(-4.01%) |
Dec 10, 2021 | 19.46 | 19.82 | 18.13 | 18.46 | 789,052 | -0.86(-4.45%) |
Dec 09, 2021 | 20.21 | 20.45 | 19.18 | 19.32 | 867,085 | -0.94(-4.64%) |
Dec 08, 2021 | 19.75 | 20.52 | 19.36 | 20.26 | 1,536,518 | +0.59(+3.00%) |
Dec 07, 2021 | 18.93 | 20.00 | 18.83 | 19.67 | 1,377,394 | +0.89(+4.74%) |
Dec 06, 2021 | 17.37 | 18.79 | 16.91 | 18.78 | 1,214,645 | +1.39(+7.99%) |
Dec 03, 2021 | 17.76 | 17.76 | 16.62 | 17.39 | 969,038 | -0.37(-2.08%) |
Dec 02, 2021 | 17.07 | 18.00 | 16.68 | 17.76 | 1,040,870 | +0.87(+5.15%) |
Dec 01, 2021 | 19.21 | 19.25 | 16.78 | 16.89 | 1,328,582 | -2.09(-11.01%) |
Nov 30, 2021 | 18.44 | 19.14 | 18.03 | 18.98 | 1,601,004 | -0.02(-0.11%) |
Nov 29, 2021 | 19.17 | 19.67 | 18.28 | 19.00 | 1,853,161 | -0.03(-0.16%) |
Nov 26, 2021 | 18.97 | 19.21 | 18.13 | 19.03 | 645,731 | -0.09(-0.47%) |
Nov 24, 2021 | 18.57 | 19.25 | 18.03 | 19.12 | 869,350 | +0.27(+1.43%) |
Nov 23, 2021 | 18.90 | 19.21 | 18.14 | 18.85 | 843,257 | -0.32(-1.67%) |
Nov 22, 2021 | 19.72 | 19.95 | 18.39 | 19.17 | 1,033,157 | -0.38(-1.94%) |
Nov 19, 2021 | 19.89 | 20.34 | 19.47 | 19.55 | 597,196 | -0.41(-2.05%) |
Nov 18, 2021 | 20.25 | 19.90 | 19.72 | 19.96 | 848,302 | -0.18(-0.89%) |
Nov 17, 2021 | 20.95 | 21.22 | 19.92 | 20.14 | 624,841 | -0.67(-3.22%) |
Nov 16, 2021 | 19.20 | 21.11 | 19.20 | 20.81 | 1,613,782 | +0.04(+0.19%) |
Nov 15, 2021 | 21.13 | 21.25 | 20.28 | 20.77 | 1,451,021 | -0.20(-0.95%) |
Nov 12, 2021 | 18.92 | 21.03 | 18.92 | 20.97 | 2,838,260 | +2.18(+11.60%) |
Nov 11, 2021 | 17.25 | 19.18 | 17.25 | 18.79 | 4,749,335 | +0.83(+4.62%) |
Nov 10, 2021 | 16.80 | 17.96 | 16,869,890 | -6.57(-26.78%) | ||
Nov 09, 2021 | 23.98 | 24.82 | 23.59 | 24.53 | 3,558,685 | +1.43(+6.19%) |
Nov 08, 2021 | 23.49 | 23.84 | 22.88 | 23.10 | 877,735 | -0.31(-1.32%) |
Nov 05, 2021 | 23.33 | 24.80 | 23.33 | 23.41 | 587,309 | +0.08(+0.34%) |
Nov 04, 2021 | 24.13 | 24.64 | 23.32 | 23.33 | 753,673 | -0.72(-2.99%) |
Nov 03, 2021 | 24.42 | 25.58 | 23.96 | 24.05 | 960,906 | -0.37(-1.52%) |
Nov 02, 2021 | 23.71 | 24.49 | 23.39 | 24.42 | 699,495 | +0.72(+3.04%) |
Nov 01, 2021 | 24.37 | 24.94 | 23.55 | 23.70 | 1,111,773 | -0.63(-2.59%) |
Oct 29, 2021 | 25.61 | 26.25 | 24.26 | 24.33 | 810,682 | -1.42(-5.51%) |
Oct 28, 2021 | 25.77 | 26.11 | 25.02 | 25.75 | 825,685 | +0.10(+0.39%) |
Oct 27, 2021 | 25.72 | 26.12 | 25.13 | 25.65 | 587,083 | -0.14(-0.54%) |
Oct 26, 2021 | 27.25 | 25.55 | 25.79 | 1,733,361 | -1.36(-5.01%) | |
Oct 25, 2021 | 25.70 | 27.34 | 25.42 | 27.15 | 1,040,301 | +1.58(+6.18%) |
Oct 22, 2021 | 26.25 | 26.41 | 25.18 | 25.57 | 772,673 | -0.71(-2.70%) |
Oct 21, 2021 | 25.26 | 26.30 | 24.88 | 26.28 | 699,826 | +1.03(+4.08%) |
Oct 20, 2021 | 24.59 | 25.53 | 24.59 | 25.25 | 1,292,995 | +0.68(+2.77%) |
Oct 19, 2021 | 24.50 | 24.89 | 23.96 | 24.57 | 792,004 | +0.38(+1.57%) |
Oct 18, 2021 | 23.96 | 24.29 | 23.79 | 24.19 | 358,809 | +0.10(+0.42%) |
Oct 15, 2021 | 24.92 | 24.92 | 24.05 | 24.09 | 309,554 | -0.58(-2.35%) |
Oct 14, 2021 | 24.59 | 25.01 | 24.24 | 24.67 | 646,646 | +0.03(+0.12%) |
Oct 13, 2021 | 23.45 | 24.87 | 23.45 | 24.64 | 864,018 | +1.54(+6.67%) |
Oct 12, 2021 | 23.25 | 23.60 | 23.01 | 23.10 | 286,001 | -0.12(-0.52%) |
Oct 11, 2021 | 23.09 | 23.81 | 22.83 | 23.22 | 359,809 | +0.25(+1.09%) |
Oct 08, 2021 | 23.64 | 23.79 | 22.80 | 22.97 | 626,356 | -0.72(-3.04%) |
Oct 07, 2021 | 23.50 | 24.33 | 23.50 | 23.69 | 432,758 | +0.45(+1.94%) |
Oct 06, 2021 | 23.30 | 23.66 | 22.88 | 23.24 | 659,733 | -0.30(-1.27%) |
Oct 05, 2021 | 23.91 | 24.22 | 23.50 | 23.54 | 427,797 | -0.06(-0.25%) |
Oct 04, 2021 | 24.95 | 24.95 | 23.13 | 23.60 | 879,367 | -1.63(-6.46%) |
Oct 01, 2021 | 24.16 | 25.39 | 23.80 | 25.23 | 1,071,266 | +1.47(+6.19%) |
Sep 30, 2021 | 24.02 | 24.43 | 23.25 | 23.76 | 726,233 | -0.46(-1.90%) |
Sep 29, 2021 | 24.78 | 25.83 | 23.97 | 24.22 | 863,830 | -0.54(-2.18%) |
Sep 28, 2021 | 24.49 | 25.25 | 24.01 | 24.76 | 1,580,865 | +0.75(+3.12%) |
Sep 27, 2021 | 23.89 | 24.38 | 23.59 | 24.01 | 705,011 | +0.11(+0.46%) |
Sep 24, 2021 | 24.15 | 24.34 | 23.52 | 23.90 | 409,407 | -0.49(-2.01%) |
Sep 23, 2021 | 24.12 | 24.65 | 23.63 | 24.39 | 659,879 | +0.29(+1.20%) |
Sep 22, 2021 | 23.64 | 24.41 | 23.27 | 24.10 | 1,053,037 | +0.51(+2.16%) |
Sep 21, 2021 | 24.15 | 24.83 | 23.58 | 23.59 | 1,118,117 | -0.64(-2.64%) |
Sep 20, 2021 | 24.38 | 25.21 | 23.90 | 24.23 | 1,095,853 | -0.99(-3.93%) |
Sep 17, 2021 | 25.89 | 26.09 | 25.22 | 25.22 | 1,644,311 | -0.40(-1.56%) |
Sep 16, 2021 | 24.93 | 25.63 | 24.76 | 25.62 | 782,316 | +0.30(+1.18%) |
Sep 15, 2021 | 24.86 | 25.78 | 24.56 | 25.32 | 1,083,535 | +0.16(+0.64%) |
Sep 14, 2021 | 25.27 | 25.83 | 24.25 | 25.16 | 1,117,179 | -0.50(-1.95%) |
Sep 13, 2021 | 25.36 | 26.12 | 24.68 | 25.66 | 735,231 | +0.43(+1.70%) |
Sep 10, 2021 | 26.65 | 26.68 | 25.22 | 25.23 | 1,165,443 | -1.25(-4.72%) |
Sep 09, 2021 | 25.92 | 27.10 | 25.65 | 26.48 | 626,139 | +0.68(+2.64%) |
Sep 08, 2021 | 27.02 | 27.02 | 25.66 | 25.80 | 1,361,124 | -1.12(-4.16%) |
Sep 07, 2021 | 27.44 | 27.68 | 26.68 | 26.92 | 775,933 | -0.19(-0.70%) |
Sep 03, 2021 | 27.55 | 27.60 | 26.80 | 27.11 | 818,222 | -0.58(-2.09%) |
Sep 02, 2021 | 29.28 | 29.28 | 27.56 | 27.69 | 993,702 | -1.59(-5.43%) |
Sep 01, 2021 | 29.03 | 30.06 | 29.00 | 29.28 | 789,472 | +0.10(+0.34%) |
Aug 31, 2021 | 29.14 | 29.26 | 28.47 | 29.18 | 756,535 | +0.07(+0.24%) |
Aug 30, 2021 | 28.80 | 29.52 | 27.85 | 29.11 | 917,630 | +0.61(+2.14%) |
Aug 27, 2021 | 28.56 | 28.80 | 27.80 | 28.50 | 632,344 | +0.01(+0.04%) |
Aug 26, 2021 | 28.39 | 28.77 | 27.89 | 28.49 | 462,248 | -0.02(-0.07%) |
Aug 25, 2021 | 28.40 | 28.80 | 27.70 | 28.51 | 622,134 | +0.26(+0.92%) |
Aug 24, 2021 | 28.05 | 28.66 | 27.74 | 28.25 | 772,736 | +0.33(+1.18%) |
Aug 23, 2021 | 26.77 | 28.17 | 26.71 | 27.92 | 648,160 | +1.39(+5.24%) |
Aug 20, 2021 | 25.78 | 26.73 | 25.70 | 26.53 | 643,673 | +0.74(+2.87%) |
Aug 19, 2021 | 25.99 | 26.51 | 25.62 | 25.79 | 776,497 | -0.50(-1.90%) |
Aug 18, 2021 | 27.60 | 27.66 | 26.25 | 26.29 | 1,026,678 | -1.20(-4.37%) |
Aug 17, 2021 | 26.82 | 28.32 | 26.54 | 27.49 | 720,813 | +0.27(+0.99%) |
Aug 16, 2021 | 27.95 | 28.04 | 26.00 | 27.22 | 1,027,013 | -0.63(-2.26%) |
Aug 13, 2021 | 29.00 | 29.10 | 27.83 | 27.85 | 1,380,148 | -1.72(-5.82%) |
Aug 12, 2021 | 27.63 | 29.80 | 27.41 | 29.57 | 2,581,393 | +2.21(+8.08%) |
Aug 11, 2021 | 30.50 | 32.00 | 27.00 | 27.36 | 6,695,989 | -5.64(-17.09%) |
Aug 10, 2021 | 35.29 | 35.88 | 32.95 | 33.00 | 2,113,401 | -1.95(-5.58%) |
Aug 09, 2021 | 34.37 | 35.76 | 34.37 | 34.95 | 779,337 | -0.06(-0.17%) |
Aug 06, 2021 | 35.33 | 35.71 | 33.41 | 35.01 | 1,138,956 | -0.35(-0.99%) |
Aug 05, 2021 | 34.24 | 35.70 | 34.11 | 35.36 | 675,479 | +0.92(+2.67%) |
Aug 04, 2021 | 36.00 | 36.09 | 34.23 | 34.44 | 1,558,212 | -1.72(-4.76%) |
Aug 03, 2021 | 36.69 | 37.31 | 36.00 | 36.16 | 1,290,962 | -0.10(-0.28%) |
Aug 02, 2021 | 39.16 | 39.36 | 36.13 | 36.26 | 2,532,629 | -2.98(-7.59%) |
Jul 30, 2021 | 40.82 | 41.11 | 37.89 | 39.24 | 1,196,112 | -1.23(-3.04%) |
Jul 29, 2021 | 40.81 | 41.20 | 40.08 | 40.47 | 619,197 | -0.44(-1.08%) |
Jul 28, 2021 | 40.75 | 41.13 | 39.76 | 40.91 | 665,639 | +0.71(+1.77%) |
Jul 27, 2021 | 40.85 | 41.00 | 39.49 | 40.20 | 668,417 | -0.60(-1.47%) |
Jul 26, 2021 | 40.60 | 41.41 | 39.65 | 40.80 | 583,153 | -0.71(-1.71%) |
Jul 23, 2021 | 42.18 | 42.38 | 40.78 | 41.51 | 517,409 | -0.68(-1.61%) |
Jul 22, 2021 | 42.70 | 43.05 | 41.48 | 42.19 | 1,101,344 | +0.24(+0.57%) |
Jul 21, 2021 | 41.55 | 42.30 | 40.39 | 41.95 | 633,661 | +0.40(+0.96%) |
Jul 20, 2021 | 40.41 | 42.45 | 39.50 | 41.55 | 1,227,528 | +0.85(+2.09%) |
Jul 19, 2021 | 37.00 | 41.16 | 36.51 | 40.70 | 1,354,494 | +2.33(+6.07%) |
Jul 16, 2021 | 38.30 | 39.73 | 37.84 | 38.37 | 772,138 | +0.10(+0.26%) |
Jul 15, 2021 | 38.50 | 39.09 | 37.23 | 38.27 | 1,069,667 | +0.25(+0.66%) |
Jul 14, 2021 | 40.45 | 40.45 | 36.60 | 38.02 | 2,097,004 | -1.86(-4.66%) |
Jul 13, 2021 | 42.50 | 42.63 | 39.57 | 39.88 | 2,954,270 | -2.08(-4.96%) |
Jul 12, 2021 | 38.23 | 42.30 | 38.16 | 41.96 | 1,298,104 | +2.58(+6.55%) |
Jul 09, 2021 | 39.34 | 39.66 | 37.58 | 39.38 | 983,798 | +0.04(+0.10%) |
Jul 08, 2021 | 38.38 | 40.28 | 38.07 | 39.34 | 651,103 | -0.09(-0.23%) |
Jul 07, 2021 | 41.36 | 41.50 | 39.36 | 39.43 | 565,311 | -2.30(-5.51%) |
Jul 06, 2021 | 43.51 | 43.95 | 41.00 | 41.73 | 663,475 | -2.08(-4.75%) |
Jul 02, 2021 | 44.91 | 44.94 | 43.34 | 43.81 | 595,908 | -0.95(-2.12%) |
Jul 01, 2021 | 47.00 | 47.73 | 43.75 | 44.76 | 759,255 | -2.98(-6.24%) |
Jun 30, 2021 | 45.09 | 48.74 | 44.99 | 47.74 | 1,175,702 | +2.77(+6.16%) |
Jun 29, 2021 | 44.11 | 45.79 | 44.07 | 44.97 | 518,819 | +1.03(+2.34%) |
Jun 28, 2021 | 43.83 | 45.27 | 43.21 | 43.94 | 409,133 | +0.52(+1.20%) |
Jun 25, 2021 | 43.13 | 44.24 | 42.68 | 43.42 | 534,963 | +0.43(+1.00%) |
Jun 24, 2021 | 44.49 | 44.49 | 42.66 | 42.99 | 467,653 | -0.81(-1.85%) |
Jun 23, 2021 | 45.93 | 47.60 | 43.53 | 43.80 | 893,511 | -1.92(-4.20%) |
Jun 22, 2021 | 45.80 | 46.02 | 44.60 | 45.72 | 506,122 | -0.25(-0.54%) |
Jun 21, 2021 | 45.82 | 46.60 | 44.38 | 45.97 | 493,673 | -0.02(-0.04%) |
Jun 18, 2021 | 47.00 | 48.18 | 45.47 | 45.99 | 858,261 | -1.60(-3.36%) |
Jun 17, 2021 | 45.56 | 47.84 | 45.21 | 47.59 | 472,726 | +1.82(+3.98%) |
Jun 16, 2021 | 44.00 | 46.30 | 43.57 | 45.77 | 509,714 | +1.72(+3.90%) |
Jun 15, 2021 | 46.57 | 46.63 | 43.17 | 44.05 | 502,961 | -2.55(-5.47%) |
Jun 14, 2021 | 46.94 | 49.01 | 46.36 | 46.60 | 611,039 | +0.38(+0.82%) |
Jun 11, 2021 | 44.92 | 46.80 | 44.92 | 46.22 | 366,411 | +1.19(+2.64%) |
Jun 10, 2021 | 46.86 | 47.63 | 44.01 | 45.03 | 495,489 | -1.32(-2.85%) |
Jun 09, 2021 | 45.97 | 47.81 | 45.91 | 46.35 | 352,799 | +0.51(+1.11%) |
Jun 08, 2021 | 48.50 | 49.54 | 45.74 | 45.84 | 491,897 | -2.15(-4.48%) |
Jun 07, 2021 | 46.04 | 48.49 | 45.45 | 47.99 | 572,317 | +1.37(+2.94%) |
Jun 04, 2021 | 49.50 | 49.80 | 46.50 | 46.62 | 407,616 | -2.34(-4.78%) |
Jun 03, 2021 | 50.60 | 52.39 | 48.65 | 48.96 | 705,538 | -2.23(-4.36%) |
Jun 02, 2021 | 46.00 | 51.29 | 45.63 | 51.19 | 1,016,375 | +4.82(+10.39%) |
Jun 01, 2021 | 47.01 | 47.50 | 44.16 | 46.37 | 395,471 | -0.13(-0.28%) |
May 28, 2021 | 46.71 | 49.32 | 46.17 | 46.50 | 765,121 | +0.12(+0.26%) |
May 27, 2021 | 44.86 | 46.60 | 44.16 | 46.38 | 874,959 | +1.40(+3.11%) |
May 26, 2021 | 43.13 | 44.98 | 42.64 | 44.98 | 505,997 | +2.00(+4.65%) |
May 25, 2021 | 41.50 | 43.02 | 39.90 | 42.98 | 651,520 | +1.70(+4.12%) |
May 24, 2021 | 39.49 | 41.43 | 38.55 | 41.28 | 661,488 | +2.25(+5.76%) |
May 21, 2021 | 38.09 | 39.35 | 36.97 | 39.03 | 668,636 | +0.43(+1.11%) |
May 20, 2021 | 35.41 | 39.62 | 35.41 | 38.60 | 2,556,225 | +3.30(+9.35%) |
May 19, 2021 | 34.01 | 35.37 | 33.45 | 35.30 | 438,622 | +0.69(+1.99%) |
May 18, 2021 | 34.48 | 36.64 | 34.27 | 34.61 | 786,642 | +0.62(+1.82%) |
May 17, 2021 | 36.65 | 36.65 | 33.23 | 33.99 | 1,132,600 | -2.59(-7.08%) |
May 14, 2021 | 34.40 | 37.14 | 34.38 | 36.58 | 1,419,213 | +2.35(+6.87%) |
May 13, 2021 | 37.30 | 39.50 | 33.55 | 34.23 | 3,815,303 | -9.55(-21.81%) |
May 12, 2021 | 44.47 | 46.13 | 42.61 | 43.78 | 2,334,140 | -0.15(-0.34%) |
May 11, 2021 | 42.53 | 46.18 | 41.70 | 43.93 | 767,868 | -0.98(-2.18%) |
May 10, 2021 | 42.90 | 46.55 | 42.50 | 44.91 | 935,025 | +0.85(+1.93%) |
May 07, 2021 | 40.00 | 44.42 | 40.00 | 44.06 | 682,760 | +4.70(+11.94%) |
May 06, 2021 | 39.85 | 39.85 | 36.85 | 39.36 | 717,303 | -0.80(-1.99%) |
May 05, 2021 | 40.44 | 41.37 | 39.57 | 40.16 | 359,888 | +0.01(+0.02%) |
May 04, 2021 | 40.56 | 41.32 | 38.87 | 40.15 | 398,398 | -1.43(-3.44%) |
May 03, 2021 | 42.30 | 42.50 | 41.06 | 41.58 | 290,729 | -0.25(-0.60%) |
Apr 30, 2021 | 42.50 | 43.88 | 41.25 | 41.83 | 481,700 | -1.35(-3.13%) |
Apr 29, 2021 | 44.24 | 45.77 | 42.74 | 43.18 | 613,094 | -0.76(-1.73%) |
Apr 28, 2021 | 45.00 | 45.26 | 43.21 | 43.94 | 263,455 | -0.91(-2.03%) |
Apr 27, 2021 | 45.22 | 45.48 | 43.58 | 44.85 | 392,226 | -0.38(-0.84%) |
Apr 26, 2021 | 42.51 | 45.45 | 42.51 | 45.23 | 618,971 | +2.82(+6.65%) |
Apr 23, 2021 | 40.30 | 43.22 | 40.14 | 42.41 | 374,300 | +2.07(+5.13%) |
Apr 22, 2021 | 40.36 | 41.20 | 38.74 | 40.34 | 301,981 | -0.02(-0.05%) |
Apr 21, 2021 | 38.21 | 40.76 | 37.38 | 40.36 | 503,970 | +1.61(+4.15%) |
Apr 20, 2021 | 39.60 | 39.60 | 36.11 | 38.75 | 722,005 | -0.91(-2.29%) |
Apr 19, 2021 | 40.00 | 40.99 | 39.38 | 39.66 | 411,655 | -0.80(-1.98%) |
Apr 16, 2021 | 42.00 | 42.00 | 39.50 | 40.46 | 685,800 | -2.00(-4.71%) |
Apr 15, 2021 | 41.32 | 42.71 | 40.21 | 42.46 | 783,588 | +2.36(+5.89%) |
Apr 14, 2021 | 42.46 | 42.46 | 39.90 | 40.10 | 419,974 | -1.80(-4.30%) |
Apr 13, 2021 | 40.23 | 41.95 | 39.37 | 41.90 | 317,036 | +2.55(+6.48%) |
Apr 12, 2021 | 40.05 | 42.17 | 39.17 | 39.35 | 465,384 | -0.44(-1.11%) |
Apr 09, 2021 | 40.70 | 40.91 | 38.97 | 39.79 | 918,900 | -1.39(-3.38%) |
Apr 08, 2021 | 42.19 | 42.62 | 40.60 | 41.18 | 400,586 | -0.74(-1.77%) |
Apr 07, 2021 | 43.08 | 43.57 | 41.70 | 41.92 | 559,193 | -1.21(-2.81%) |
Apr 06, 2021 | 41.46 | 44.08 | 41.46 | 43.13 | 435,698 | +1.45(+3.48%) |
Apr 05, 2021 | 44.15 | 44.15 | 40.24 | 41.68 | 400,588 | -1.77(-4.07%) |