Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.090 | 5.380 | 4.970 | 4.975 | 685,616 | -0.11(-2.07%) |
Apr 28, 2022 | 5.210 | 5.330 | 4.550 | 5.080 | 1,302,835 | -0.07(-1.36%) |
Apr 27, 2022 | 5.250 | 5.500 | 5.110 | 5.150 | 728,743 | -0.22(-4.10%) |
Apr 26, 2022 | 5.580 | 5.660 | 5.290 | 5.370 | 756,968 | -0.28(-4.96%) |
Apr 25, 2022 | 5.270 | 5.760 | 5.250 | 5.650 | 865,691 | +0.36(+6.81%) |
Apr 22, 2022 | 5.360 | 5.520 | 5.230 | 5.290 | 621,780 | -0.07(-1.31%) |
Apr 21, 2022 | 5.770 | 6.080 | 5.280 | 5.360 | 820,696 | -0.32(-5.63%) |
Apr 20, 2022 | 5.940 | 5.970 | 5.490 | 5.680 | 732,294 | -0.14(-2.41%) |
Apr 19, 2022 | 5.520 | 6.070 | 5.480 | 5.820 | 833,562 | +0.23(+4.11%) |
Apr 18, 2022 | 5.960 | 5.960 | 5.520 | 5.590 | 861,191 | -0.35(-5.89%) |
Apr 14, 2022 | 6.370 | 6.410 | 5.840 | 5.940 | 713,835 | -0.38(-6.01%) |
Apr 13, 2022 | 6.020 | 6.450 | 5.990 | 6.320 | 617,885 | +0.22(+3.61%) |
Apr 12, 2022 | 6.150 | 6.650 | 6.000 | 6.100 | 886,885 | +0.12(+2.01%) |
Apr 11, 2022 | 5.850 | 6.080 | 5.730 | 5.980 | 1,012,027 | -0.03(-0.50%) |
Apr 08, 2022 | 6.270 | 6.300 | 5.910 | 6.010 | 674,554 | -0.33(-5.21%) |
Apr 07, 2022 | 6.450 | 6.470 | 6.050 | 6.340 | 755,402 | -0.09(-1.40%) |
Apr 06, 2022 | 6.520 | 6.540 | 6.100 | 6.430 | 792,909 | -0.26(-3.89%) |
Apr 05, 2022 | 7.350 | 7.400 | 6.605 | 6.690 | 875,292 | -0.65(-8.86%) |
Apr 04, 2022 | 7.400 | 7.580 | 7.240 | 7.340 | 565,594 | +0.01(+0.14%) |
Apr 01, 2022 | 7.140 | 7.440 | 7.050 | 7.330 | 695,752 | +0.22(+3.09%) |
Mar 31, 2022 | 7.120 | 7.390 | 7.070 | 7.110 | 714,128 | -0.03(-0.42%) |
Mar 30, 2022 | 7.500 | 7.740 | 7.060 | 7.140 | 753,536 | -0.52(-6.79%) |
Mar 29, 2022 | 7.000 | 7.790 | 6.990 | 7.660 | 1,610,144 | +0.89(+13.15%) |
Mar 28, 2022 | 6.820 | 7.070 | 6.520 | 6.770 | 737,878 | +0.00(+0.00%) |
Mar 25, 2022 | 7.080 | 7.090 | 6.570 | 6.770 | 681,359 | -0.26(-3.70%) |
Mar 24, 2022 | 7.160 | 7.370 | 6.660 | 7.030 | 700,630 | -0.06(-0.85%) |
Mar 23, 2022 | 7.300 | 7.498 | 6.980 | 7.090 | 657,351 | -0.30(-4.06%) |
Mar 22, 2022 | 7.040 | 7.620 | 7.010 | 7.390 | 1,263,032 | +0.34(+4.82%) |
Mar 21, 2022 | 7.610 | 7.620 | 6.890 | 7.050 | 1,791,116 | -0.59(-7.72%) |
Mar 18, 2022 | 6.810 | 7.690 | 6.751 | 7.640 | 2,765,420 | +0.74(+10.72%) |
Mar 17, 2022 | 6.380 | 6.950 | 6.220 | 6.900 | 1,525,996 | +0.42(+6.48%) |
Mar 16, 2022 | 5.760 | 6.490 | 5.720 | 6.480 | 2,360,975 | +1.10(+20.45%) |
Mar 15, 2022 | 5.300 | 5.410 | 5.100 | 5.380 | 1,492,459 | +0.12(+2.28%) |
Mar 14, 2022 | 5.500 | 5.760 | 5.160 | 5.260 | 1,711,234 | +0.14(+2.73%) |
Mar 11, 2022 | 5.770 | 5.790 | 5.075 | 5.120 | 1,216,008 | -0.57(-10.02%) |
Mar 10, 2022 | 6.280 | 6.280 | 5.470 | 5.690 | 1,448,067 | -0.62(-9.83%) |
Mar 09, 2022 | 6.230 | 6.440 | 6.105 | 6.310 | 2,393,617 | +0.38(+6.41%) |
Mar 08, 2022 | 5.920 | 6.440 | 5.730 | 5.930 | 1,706,851 | +0.01(+0.17%) |
Mar 07, 2022 | 6.190 | 6.440 | 5.830 | 5.920 | 1,529,846 | -0.30(-4.82%) |
Mar 04, 2022 | 6.600 | 6.800 | 6.120 | 6.220 | 1,464,538 | -0.45(-6.75%) |
Mar 03, 2022 | 7.260 | 7.270 | 6.570 | 6.670 | 967,184 | -0.46(-6.45%) |
Mar 02, 2022 | 7.650 | 7.650 | 6.970 | 7.130 | 822,754 | -0.44(-5.81%) |
Mar 01, 2022 | 7.510 | 7.860 | 7.470 | 7.570 | 1,579,774 | -0.10(-1.30%) |
Feb 28, 2022 | 7.400 | 7.800 | 7.300 | 7.670 | 1,746,499 | +0.25(+3.37%) |
Feb 25, 2022 | 7.070 | 7.445 | 7.180 | 7.420 | 1,282,023 | +0.31(+4.36%) |
Feb 24, 2022 | 6.000 | 7.160 | 6.000 | 7.110 | 3,100,003 | +0.77(+12.15%) |
Feb 23, 2022 | 6.750 | 6.850 | 6.310 | 6.340 | 1,167,516 | -0.32(-4.80%) |
Feb 22, 2022 | 6.750 | 6.950 | 6.520 | 6.660 | 1,319,688 | -0.20(-2.92%) |
Feb 18, 2022 | 6.860 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 7.360 | 7.430 | 6.810 | 6.860 | 1,182,667 | -0.65(-8.66%) |
Feb 16, 2022 | 7.510 | 7.630 | 7.280 | 7.510 | 959,840 | -0.12(-1.57%) |
Feb 15, 2022 | 7.590 | 7.800 | 7.360 | 7.630 | 1,642,421 | +0.26(+3.53%) |
Feb 14, 2022 | 7.540 | 8.000 | 7.210 | 7.370 | 2,901,841 | -0.19(-2.51%) |
Feb 11, 2022 | 7.920 | 8.250 | 7.380 | 7.560 | 1,132,057 | -0.32(-4.06%) |
Feb 10, 2022 | 8.090 | 8.480 | 7.750 | 7.880 | 1,979,389 | -0.50(-5.97%) |
Feb 09, 2022 | 8.200 | 8.590 | 8.120 | 8.380 | 1,199,539 | +0.37(+4.62%) |
Feb 08, 2022 | 8.150 | 8.390 | 7.900 | 8.010 | 1,077,042 | -0.22(-2.67%) |
Feb 07, 2022 | 8.420 | 9.025 | 8.150 | 8.230 | 3,026,811 | -0.23(-2.72%) |
Feb 04, 2022 | 8.330 | 8.700 | 7.940 | 8.460 | 984,094 | +0.13(+1.56%) |
Feb 03, 2022 | 8.920 | 8.330 | 8.330 | 954,253 | -0.91(-9.85%) | |
Feb 02, 2022 | 10.11 | 10.23 | 9.160 | 9.240 | 991,082 | -0.76(-7.60%) |
Feb 01, 2022 | 9.810 | 10.29 | 9.220 | 10.00 | 3,306,632 | +0.29(+2.99%) |
Jan 31, 2022 | 8.780 | 9.710 | 1,256,343 | +0.94(+10.72%) | ||
Jan 28, 2022 | 8.160 | 8.800 | 7.880 | 8.770 | 1,837,436 | +0.57(+6.95%) |
Jan 27, 2022 | 8.620 | 8.855 | 8.124 | 8.200 | 1,266,955 | -0.24(-2.84%) |
Jan 26, 2022 | 9.080 | 9.610 | 8.340 | 8.440 | 1,020,176 | -0.35(-3.98%) |
Jan 25, 2022 | 8.950 | 9.280 | 8.510 | 8.790 | 2,037,065 | -0.50(-5.38%) |
Jan 24, 2022 | 8.650 | 9.340 | 8.010 | 9.290 | 1,650,466 | +0.40(+4.50%) |
Jan 21, 2022 | 9.050 | 9.540 | 8.570 | 8.890 | 2,224,678 | -0.31(-3.37%) |
Jan 20, 2022 | 9.440 | 10.50 | 9.080 | 9.200 | 2,379,149 | +0.03(+0.33%) |
Jan 19, 2022 | 9.650 | 10.08 | 9.110 | 9.170 | 3,204,359 | -0.37(-3.88%) |
Jan 18, 2022 | 9.400 | 10.04 | 9.340 | 9.540 | 1,936,252 | -0.13(-1.34%) |
Jan 14, 2022 | 9.670 | 0 | +0.16(+1.68%) | |||
Jan 13, 2022 | 9.890 | 10.02 | 9.430 | 9.510 | 1,057,685 | -0.39(-3.94%) |
Jan 12, 2022 | 10.66 | 10.99 | 9.865 | 9.900 | 2,909,909 | -0.74(-6.95%) |
Jan 11, 2022 | 10.01 | 10.80 | 9.860 | 10.64 | 2,513,430 | +0.61(+6.08%) |
Jan 10, 2022 | 9.500 | 10.06 | 9.050 | 10.03 | 3,997,921 | +0.41(+4.26%) |
Jan 07, 2022 | 9.790 | 10.35 | 9.400 | 9.620 | 5,488,645 | -0.26(-2.63%) |
Jan 06, 2022 | 11.13 | 12.23 | 9.700 | 9.880 | 11,784,771 | -6.39(-39.27%) |
Jan 05, 2022 | 17.85 | 18.44 | 16.20 | 16.27 | 1,333,421 | -2.07(-11.29%) |
Jan 04, 2022 | 19.21 | 19.21 | 17.39 | 18.34 | 786,127 | -0.92(-4.78%) |
Jan 03, 2022 | 18.39 | 19.34 | 18.05 | 19.26 | 792,311 | +1.08(+5.94%) |
Dec 31, 2021 | 18.83 | 19.08 | 18.05 | 18.18 | 560,422 | -0.42(-2.26%) |
Dec 30, 2021 | 17.47 | 19.45 | 17.47 | 18.60 | 1,091,619 | +1.03(+5.86%) |
Dec 29, 2021 | 17.96 | 18.00 | 17.20 | 17.57 | 749,839 | -0.38(-2.12%) |
Dec 28, 2021 | 18.82 | 19.50 | 17.76 | 17.95 | 1,073,496 | -0.79(-4.22%) |
Dec 27, 2021 | 18.94 | 19.43 | 18.32 | 18.74 | 714,807 | -0.35(-1.83%) |
Dec 23, 2021 | 20.15 | 20.35 | 18.98 | 19.09 | 1,003,255 | -1.25(-6.15%) |
Dec 22, 2021 | 20.58 | 21.66 | 19.92 | 20.34 | 702,234 | -0.29(-1.41%) |
Dec 21, 2021 | 19.36 | 20.65 | 19.35 | 20.63 | 670,867 | +1.57(+8.25%) |
Dec 20, 2021 | 18.50 | 19.76 | 17.93 | 19.06 | 854,361 | +0.08(+0.41%) |
Dec 17, 2021 | 17.83 | 19.56 | 17.42 | 18.98 | 1,515,365 | +1.12(+6.27%) |
Dec 16, 2021 | 18.99 | 19.82 | 17.45 | 17.86 | 1,125,452 | -0.75(-4.03%) |
Dec 15, 2021 | 17.40 | 18.70 | 16.89 | 18.61 | 1,584,203 | +1.22(+7.02%) |
Dec 14, 2021 | 17.43 | 18.29 | 16.96 | 17.39 | 627,368 | -0.43(-2.41%) |
Dec 13, 2021 | 17.96 | 18.64 | 17.23 | 17.82 | 705,552 | -0.14(-0.78%) |
Dec 10, 2021 | 18.65 | 19.72 | 17.73 | 17.96 | 825,976 | -0.57(-3.08%) |
Dec 09, 2021 | 20.44 | 20.45 | 18.50 | 18.53 | 1,142,041 | -1.97(-9.61%) |
Dec 08, 2021 | 20.80 | 21.23 | 19.28 | 20.50 | 865,808 | -0.49(-2.33%) |
Dec 07, 2021 | 20.00 | 21.69 | 19.96 | 20.99 | 1,226,709 | +1.72(+8.93%) |
Dec 06, 2021 | 18.95 | 19.89 | 18.35 | 19.27 | 835,838 | +0.23(+1.21%) |
Dec 03, 2021 | 20.64 | 20.70 | 18.34 | 19.04 | 1,873,500 | -1.41(-6.89%) |
Dec 02, 2021 | 19.55 | 19.89 | 19.18 | 20.45 | 732,712 | +0.80(+4.07%) |
Dec 01, 2021 | 21.20 | 21.53 | 19.57 | 19.65 | 717,197 | -1.22(-5.85%) |
Nov 30, 2021 | 20.11 | 21.22 | 20.03 | 20.87 | 979,029 | +0.76(+3.78%) |
Nov 29, 2021 | 20.53 | 20.65 | 19.32 | 20.11 | 628,460 | -0.11(-0.54%) |
Nov 26, 2021 | 20.10 | 20.80 | 19.76 | 20.22 | 442,322 | -0.14(-0.67%) |
Nov 24, 2021 | 19.62 | 20.86 | 19.50 | 20.36 | 997,246 | -1.39(-6.40%) |
Nov 23, 2021 | 21.51 | 22.01 | 20.64 | 21.75 | 784,756 | -0.18(-0.82%) |
Nov 22, 2021 | 23.76 | 23.76 | 21.73 | 21.93 | 885,008 | -1.79(-7.55%) |
Nov 19, 2021 | 23.04 | 24.32 | 22.99 | 23.72 | 732,958 | +0.70(+3.04%) |
Nov 18, 2021 | 24.66 | 23.15 | 22.79 | 23.02 | 893,921 | -1.62(-6.57%) |
Nov 17, 2021 | 25.47 | 25.60 | 24.38 | 24.64 | 467,826 | -0.88(-3.45%) |
Nov 16, 2021 | 24.59 | 25.58 | 24.38 | 25.52 | 491,697 | +0.80(+3.24%) |
Nov 15, 2021 | 26.05 | 26.67 | 24.45 | 24.72 | 705,709 | -0.96(-3.74%) |
Nov 12, 2021 | 25.66 | 26.24 | 25.03 | 25.68 | 610,175 | +0.07(+0.27%) |
Nov 11, 2021 | 25.26 | 26.03 | 24.91 | 25.61 | 722,153 | +0.46(+1.83%) |
Nov 10, 2021 | 25.14 | 25.15 | 1,580,794 | +0.63(+2.57%) | ||
Nov 09, 2021 | 24.50 | 24.90 | 24.04 | 24.52 | 848,788 | -0.03(-0.12%) |
Nov 08, 2021 | 24.21 | 25.24 | 24.21 | 24.55 | 606,974 | +0.13(+0.53%) |
Nov 05, 2021 | 23.84 | 24.84 | 23.70 | 24.42 | 652,053 | +0.47(+1.96%) |
Nov 04, 2021 | 24.19 | 26.28 | 22.75 | 23.95 | 1,445,389 | -0.50(-2.04%) |
Nov 03, 2021 | 23.65 | 24.52 | 23.45 | 24.45 | 577,377 | +0.58(+2.43%) |
Nov 02, 2021 | 24.42 | 24.50 | 23.73 | 23.87 | 510,357 | -0.62(-2.53%) |
Nov 01, 2021 | 23.29 | 24.84 | 23.68 | 24.49 | 670,600 | +1.24(+5.33%) |
Oct 29, 2021 | 23.85 | 24.03 | 23.10 | 23.25 | 414,767 | -0.71(-2.96%) |
Oct 28, 2021 | 23.14 | 24.16 | 22.90 | 23.96 | 452,434 | +0.83(+3.59%) |
Oct 27, 2021 | 24.15 | 24.49 | 22.51 | 23.13 | 795,116 | -1.14(-4.70%) |
Oct 26, 2021 | 25.50 | 24.24 | 24.27 | 687,323 | -0.94(-3.73%) | |
Oct 25, 2021 | 24.71 | 25.33 | 24.10 | 25.21 | 575,326 | +0.51(+2.06%) |
Oct 22, 2021 | 25.00 | 25.48 | 24.15 | 24.70 | 1,618,537 | -0.77(-3.02%) |
Oct 21, 2021 | 25.41 | 26.00 | 25.05 | 25.47 | 757,936 | -0.13(-0.51%) |
Oct 20, 2021 | 25.73 | 26.00 | 25.14 | 25.60 | 879,266 | -0.14(-0.54%) |
Oct 19, 2021 | 24.60 | 26.29 | 24.58 | 25.74 | 1,120,778 | +1.13(+4.59%) |
Oct 18, 2021 | 25.23 | 25.69 | 23.65 | 24.61 | 2,277,720 | -0.89(-3.49%) |
Oct 15, 2021 | 24.40 | 25.66 | 23.80 | 25.50 | 3,432,376 | +1.47(+6.12%) |
Oct 14, 2021 | 22.79 | 24.42 | 22.61 | 24.03 | 2,423,923 | +1.60(+7.13%) |
Oct 13, 2021 | 21.18 | 22.64 | 20.41 | 22.43 | 3,250,511 | +1.43(+6.81%) |
Oct 12, 2021 | 19.66 | 21.67 | 19.30 | 21.00 | 3,604,970 | +2.44(+13.15%) |
Oct 11, 2021 | 18.06 | 19.21 | 17.82 | 18.56 | 1,189,190 | +0.47(+2.60%) |
Oct 08, 2021 | 18.74 | 18.88 | 18.01 | 18.09 | 949,926 | -0.71(-3.78%) |
Oct 07, 2021 | 18.61 | 19.58 | 18.46 | 18.80 | 776,057 | +0.27(+1.46%) |
Oct 06, 2021 | 18.73 | 19.35 | 18.43 | 18.53 | 873,721 | -0.67(-3.49%) |
Oct 05, 2021 | 18.48 | 19.50 | 18.31 | 19.20 | 909,100 | +0.78(+4.23%) |
Oct 04, 2021 | 19.48 | 19.80 | 18.06 | 18.42 | 1,499,972 | -1.24(-6.31%) |
Oct 01, 2021 | 19.75 | 19.88 | 19.01 | 19.66 | 1,104,521 | +0.10(+0.51%) |
Sep 30, 2021 | 19.60 | 20.31 | 19.29 | 19.56 | 1,305,401 | +0.06(+0.31%) |
Sep 29, 2021 | 20.57 | 20.77 | 19.39 | 19.50 | 1,196,362 | -0.97(-4.74%) |
Sep 28, 2021 | 21.15 | 21.39 | 20.00 | 20.47 | 1,730,272 | -0.78(-3.67%) |
Sep 27, 2021 | 21.40 | 21.62 | 20.47 | 21.25 | 1,646,842 | -0.17(-0.79%) |
Sep 24, 2021 | 22.11 | 22.23 | 21.31 | 21.42 | 1,953,302 | -0.53(-2.41%) |
Sep 23, 2021 | 23.53 | 23.54 | 21.52 | 21.95 | 4,012,180 | -1.20(-5.18%) |
Sep 22, 2021 | 24.67 | 24.70 | 23.03 | 23.15 | 1,741,510 | -1.60(-6.46%) |
Sep 21, 2021 | 25.75 | 26.25 | 24.72 | 24.75 | 2,117,160 | -0.60(-2.37%) |
Sep 20, 2021 | 25.25 | 27.18 | 24.75 | 25.35 | 3,679,862 | -1.76(-6.49%) |
Sep 17, 2021 | 24.64 | 27.48 | 22.84 | 27.11 | 9,162,035 | +3.58(+15.21%) |
Sep 16, 2021 | 25.67 | 25.91 | 19.21 | 23.53 | 15,438,706 | -3.09(-11.61%) |
Sep 15, 2021 | 29.57 | 29.57 | 24.66 | 26.62 | 7,410,255 | -6.14(-18.74%) |
Sep 14, 2021 | 34.17 | 34.64 | 32.54 | 32.76 | 1,047,234 | -1.10(-3.25%) |
Sep 13, 2021 | 35.44 | 35.44 | 33.64 | 33.86 | 942,880 | -1.44(-4.08%) |
Sep 10, 2021 | 35.86 | 36.50 | 35.14 | 35.30 | 523,466 | -0.56(-1.56%) |
Sep 09, 2021 | 35.24 | 37.22 | 35.24 | 35.86 | 614,217 | -0.18(-0.50%) |
Sep 08, 2021 | 37.48 | 37.49 | 35.06 | 36.04 | 519,833 | -1.31(-3.51%) |
Sep 07, 2021 | 36.61 | 37.47 | 36.10 | 37.35 | 495,669 | +0.64(+1.74%) |
Sep 03, 2021 | 36.73 | 37.86 | 36.32 | 36.71 | 319,975 | -0.21(-0.57%) |
Sep 02, 2021 | 35.63 | 37.32 | 34.89 | 36.92 | 986,332 | +1.49(+4.21%) |
Sep 01, 2021 | 35.72 | 36.50 | 35.12 | 35.43 | 903,636 | -0.13(-0.37%) |
Aug 31, 2021 | 36.70 | 37.05 | 34.41 | 35.56 | 1,088,376 | -1.24(-3.37%) |
Aug 30, 2021 | 34.25 | 37.35 | 33.85 | 36.80 | 1,190,642 | +2.78(+8.17%) |
Aug 27, 2021 | 34.70 | 35.25 | 33.91 | 34.02 | 1,039,233 | -0.49(-1.42%) |
Aug 26, 2021 | 35.10 | 35.85 | 34.15 | 34.51 | 1,400,793 | -0.83(-2.35%) |
Aug 25, 2021 | 36.40 | 37.12 | 34.94 | 35.34 | 981,126 | -0.85(-2.35%) |
Aug 24, 2021 | 34.51 | 36.47 | 34.03 | 36.19 | 3,148,090 | +1.69(+4.90%) |
Aug 23, 2021 | 35.25 | 35.85 | 34.22 | 34.50 | 2,154,890 | -0.18(-0.52%) |
Aug 20, 2021 | 34.86 | 35.48 | 34.24 | 34.68 | 793,343 | -0.16(-0.46%) |
Aug 19, 2021 | 36.00 | 36.40 | 34.19 | 34.84 | 757,696 | -1.54(-4.23%) |
Aug 18, 2021 | 37.39 | 37.55 | 35.76 | 36.38 | 804,642 | -0.95(-2.54%) |
Aug 17, 2021 | 38.50 | 40.22 | 36.68 | 37.33 | 1,557,490 | -1.91(-4.87%) |
Aug 16, 2021 | 39.26 | 40.80 | 38.38 | 39.24 | 1,268,139 | -1.76(-4.29%) |
Aug 13, 2021 | 40.17 | 41.81 | 40.01 | 41.00 | 562,960 | +0.81(+2.02%) |
Aug 12, 2021 | 39.55 | 41.92 | 39.25 | 40.19 | 847,316 | +0.54(+1.36%) |
Aug 11, 2021 | 41.30 | 41.75 | 35.86 | 39.65 | 2,055,314 | -4.14(-9.45%) |
Aug 10, 2021 | 44.95 | 45.28 | 43.27 | 43.79 | 696,998 | -0.83(-1.86%) |
Aug 09, 2021 | 44.40 | 45.89 | 44.21 | 44.62 | 256,282 | +0.46(+1.04%) |
Aug 06, 2021 | 46.68 | 46.90 | 43.91 | 44.16 | 329,030 | -2.76(-5.88%) |
Aug 05, 2021 | 45.57 | 47.39 | 44.75 | 46.92 | 298,147 | +1.12(+2.45%) |
Aug 04, 2021 | 44.54 | 46.12 | 44.10 | 45.80 | 167,339 | +1.08(+2.42%) |
Aug 03, 2021 | 45.76 | 46.92 | 44.01 | 44.72 | 383,782 | -1.54(-3.33%) |
Aug 02, 2021 | 45.81 | 47.67 | 44.62 | 46.26 | 268,479 | +0.68(+1.49%) |
Jul 30, 2021 | 45.69 | 46.89 | 45.20 | 45.58 | 225,922 | -0.98(-2.10%) |
Jul 29, 2021 | 46.97 | 47.39 | 46.05 | 46.56 | 252,337 | +0.03(+0.06%) |
Jul 28, 2021 | 45.18 | 47.50 | 44.59 | 46.53 | 642,865 | +2.37(+5.37%) |
Jul 27, 2021 | 45.90 | 46.00 | 42.82 | 44.16 | 549,853 | -2.27(-4.89%) |
Jul 26, 2021 | 48.00 | 48.00 | 46.00 | 46.43 | 389,545 | -1.63(-3.39%) |
Jul 23, 2021 | 48.85 | 49.22 | 46.55 | 48.06 | 283,768 | -0.79(-1.62%) |
Jul 22, 2021 | 50.10 | 51.28 | 48.84 | 48.85 | 400,511 | -1.18(-2.36%) |
Jul 21, 2021 | 48.56 | 50.32 | 47.52 | 50.03 | 889,568 | +1.63(+3.37%) |
Jul 20, 2021 | 45.10 | 48.52 | 44.32 | 48.40 | 792,493 | +3.58(+7.99%) |
Jul 19, 2021 | 43.66 | 45.30 | 42.70 | 44.82 | 411,140 | +0.14(+0.31%) |
Jul 16, 2021 | 43.17 | 45.75 | 42.34 | 44.68 | 682,384 | +1.98(+4.64%) |
Jul 15, 2021 | 42.63 | 43.72 | 41.31 | 42.70 | 442,245 | -0.30(-0.70%) |
Jul 14, 2021 | 45.32 | 45.78 | 42.28 | 43.00 | 756,893 | -2.04(-4.53%) |
Jul 13, 2021 | 46.25 | 46.28 | 44.84 | 45.04 | 456,167 | -1.35(-2.91%) |
Jul 12, 2021 | 48.08 | 48.75 | 46.27 | 46.39 | 488,405 | -1.52(-3.17%) |
Jul 09, 2021 | 46.26 | 48.29 | 45.85 | 47.91 | 451,444 | +1.62(+3.50%) |
Jul 08, 2021 | 45.02 | 46.53 | 44.60 | 46.29 | 714,923 | -0.76(-1.62%) |
Jul 07, 2021 | 47.55 | 47.57 | 45.28 | 47.05 | 943,623 | -0.39(-0.82%) |
Jul 06, 2021 | 45.40 | 47.53 | 44.89 | 47.44 | 714,407 | +2.10(+4.63%) |
Jul 02, 2021 | 47.30 | 47.41 | 44.65 | 45.34 | 598,595 | -1.85(-3.92%) |
Jul 01, 2021 | 44.96 | 47.86 | 44.40 | 47.19 | 750,443 | +2.38(+5.31%) |
Jun 30, 2021 | 46.19 | 46.24 | 44.60 | 44.81 | 442,892 | -1.17(-2.54%) |
Jun 29, 2021 | 48.09 | 49.63 | 45.70 | 45.98 | 782,580 | -3.21(-6.53%) |
Jun 28, 2021 | 48.95 | 50.00 | 48.21 | 49.19 | 801,303 | +1.09(+2.27%) |
Jun 25, 2021 | 48.56 | 48.90 | 46.90 | 48.10 | 6,558,102 | -0.52(-1.07%) |
Jun 24, 2021 | 49.88 | 51.24 | 47.59 | 48.62 | 801,282 | -1.05(-2.11%) |
Jun 23, 2021 | 49.75 | 50.20 | 49.08 | 49.67 | 568,163 | -0.28(-0.56%) |
Jun 22, 2021 | 49.58 | 50.12 | 48.27 | 49.95 | 560,473 | +0.60(+1.22%) |
Jun 21, 2021 | 48.45 | 49.95 | 47.66 | 49.35 | 869,615 | +0.73(+1.50%) |
Jun 18, 2021 | 49.14 | 50.15 | 47.07 | 48.62 | 1,600,718 | -0.78(-1.58%) |
Jun 17, 2021 | 46.54 | 49.88 | 45.95 | 49.40 | 1,136,688 | +2.71(+5.80%) |
Jun 16, 2021 | 46.38 | 47.00 | 44.06 | 46.69 | 874,523 | +0.24(+0.52%) |
Jun 15, 2021 | 48.17 | 48.59 | 45.74 | 46.45 | 499,087 | -1.73(-3.59%) |
Jun 14, 2021 | 49.03 | 49.62 | 46.33 | 48.18 | 818,815 | -0.62(-1.27%) |
Jun 11, 2021 | 47.29 | 49.03 | 46.71 | 48.80 | 840,087 | +1.51(+3.19%) |
Jun 10, 2021 | 46.88 | 48.10 | 45.66 | 47.29 | 1,136,421 | +0.28(+0.60%) |
Jun 09, 2021 | 44.24 | 47.87 | 44.24 | 47.01 | 1,222,009 | +3.47(+7.97%) |
Jun 08, 2021 | 44.47 | 45.90 | 42.92 | 43.54 | 950,946 | +0.28(+0.65%) |
Jun 07, 2021 | 41.86 | 43.45 | 41.13 | 43.26 | 864,291 | +2.42(+5.93%) |
Jun 04, 2021 | 40.99 | 41.70 | 40.66 | 40.84 | 418,762 | +0.42(+1.04%) |
Jun 03, 2021 | 41.04 | 41.70 | 40.01 | 40.42 | 845,670 | -1.42(-3.39%) |
Jun 02, 2021 | 41.98 | 42.77 | 41.37 | 41.84 | 523,792 | -0.50(-1.18%) |
Jun 01, 2021 | 43.58 | 44.31 | 39.80 | 42.34 | 659,559 | -1.16(-2.67%) |
May 28, 2021 | 44.90 | 46.40 | 43.26 | 43.50 | 739,237 | -1.43(-3.18%) |
May 27, 2021 | 43.77 | 45.33 | 42.65 | 44.93 | 441,242 | +1.11(+2.53%) |
May 26, 2021 | 42.44 | 43.96 | 42.44 | 43.82 | 354,661 | +1.25(+2.94%) |
May 25, 2021 | 42.53 | 43.81 | 41.66 | 42.57 | 336,269 | +0.39(+0.92%) |
May 24, 2021 | 42.90 | 43.65 | 42.04 | 42.18 | 513,853 | -0.35(-0.82%) |
May 21, 2021 | 42.38 | 43.28 | 41.21 | 42.53 | 446,509 | +0.33(+0.78%) |
May 20, 2021 | 40.44 | 42.98 | 39.74 | 42.20 | 720,577 | +2.27(+5.68%) |
May 19, 2021 | 38.50 | 40.32 | 37.52 | 39.93 | 621,442 | +0.84(+2.15%) |
May 18, 2021 | 38.00 | 39.85 | 37.47 | 39.09 | 1,066,064 | +0.96(+2.52%) |
May 17, 2021 | 36.81 | 38.17 | 35.81 | 38.13 | 1,056,057 | +1.00(+2.69%) |
May 14, 2021 | 37.08 | 37.71 | 35.81 | 37.13 | 1,661,187 | +0.73(+2.01%) |
May 13, 2021 | 39.72 | 40.00 | 35.51 | 36.40 | 1,614,789 | -3.13(-7.92%) |
May 12, 2021 | 41.94 | 43.61 | 39.22 | 39.53 | 1,314,541 | -3.60(-8.35%) |
May 11, 2021 | 42.52 | 44.12 | 40.22 | 43.13 | 2,536,243 | -2.41(-5.29%) |
May 10, 2021 | 45.61 | 47.72 | 44.64 | 45.54 | 1,272,037 | -0.96(-2.06%) |
May 07, 2021 | 49.60 | 49.78 | 46.38 | 46.50 | 826,117 | -1.42(-2.96%) |
May 06, 2021 | 48.91 | 48.91 | 45.82 | 47.92 | 1,450,049 | -1.20(-2.44%) |
May 05, 2021 | 48.58 | 50.45 | 47.81 | 49.12 | 603,907 | +0.93(+1.93%) |
May 04, 2021 | 48.58 | 49.00 | 46.79 | 48.19 | 502,984 | -1.12(-2.27%) |