Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.04 | 11.26 | 10.29 | 10.34 | 239,445 | -0.82(-7.34%) |
Apr 28, 2022 | 11.21 | 11.34 | 10.77 | 11.16 | 148,722 | +0.29(+2.70%) |
Apr 27, 2022 | 11.34 | 11.61 | 10.64 | 10.87 | 177,910 | -0.49(-4.31%) |
Apr 26, 2022 | 11.68 | 11.68 | 11.13 | 11.36 | 166,861 | -0.27(-2.30%) |
Apr 25, 2022 | 11.31 | 11.76 | 10.89 | 11.62 | 292,169 | +0.28(+2.43%) |
Apr 22, 2022 | 11.90 | 12.02 | 10.96 | 11.35 | 358,413 | -0.67(-5.56%) |
Apr 21, 2022 | 12.78 | 12.79 | 11.99 | 12.02 | 218,213 | -0.34(-2.74%) |
Apr 20, 2022 | 12.34 | 12.63 | 12.23 | 12.35 | 253,966 | -0.04(-0.36%) |
Apr 19, 2022 | 11.99 | 12.54 | 11.76 | 12.40 | 246,984 | +0.42(+3.49%) |
Apr 18, 2022 | 12.03 | 12.10 | 11.74 | 11.98 | 196,640 | +0.02(+0.15%) |
Apr 14, 2022 | 11.96 | 12.14 | 11.83 | 11.96 | 236,534 | -0.01(-0.07%) |
Apr 13, 2022 | 11.85 | 12.10 | 11.70 | 11.97 | 243,144 | +0.25(+2.13%) |
Apr 12, 2022 | 11.84 | 12.04 | 11.55 | 11.72 | 164,915 | -0.03(-0.23%) |
Apr 11, 2022 | 11.85 | 12.09 | 11.75 | 11.75 | 185,896 | -0.20(-1.71%) |
Apr 08, 2022 | 12.02 | 12.10 | 11.81 | 11.95 | 158,132 | +0.02(+0.15%) |
Apr 07, 2022 | 12.05 | 12.36 | 11.86 | 11.94 | 253,158 | -0.10(-0.81%) |
Apr 06, 2022 | 11.92 | 12.20 | 11.63 | 12.03 | 302,107 | -0.09(-0.73%) |
Apr 05, 2022 | 12.16 | 12.37 | 11.96 | 12.12 | 251,906 | +0.10(+0.81%) |
Apr 04, 2022 | 11.84 | 12.42 | 11.74 | 12.02 | 312,742 | +0.18(+1.50%) |
Apr 01, 2022 | 11.69 | 11.93 | 11.58 | 11.85 | 268,162 | +0.20(+1.68%) |
Mar 31, 2022 | 11.60 | 12.40 | 11.48 | 11.65 | 458,099 | -0.02(-0.15%) |
Mar 30, 2022 | 11.13 | 11.70 | 11.06 | 11.67 | 281,909 | +0.57(+5.13%) |
Mar 29, 2022 | 10.75 | 11.22 | 10.75 | 11.10 | 171,161 | +0.42(+3.92%) |
Mar 28, 2022 | 10.76 | 10.89 | 10.58 | 10.68 | 166,668 | +0.17(+1.61%) |
Mar 25, 2022 | 10.85 | 10.96 | 10.34 | 10.51 | 239,425 | -0.30(-2.80%) |
Mar 24, 2022 | 11.29 | 11.50 | 10.77 | 10.81 | 234,753 | -0.53(-4.71%) |
Mar 23, 2022 | 10.91 | 11.56 | 10.71 | 11.35 | 524,453 | +0.49(+4.51%) |
Mar 22, 2022 | 10.54 | 11.14 | 10.44 | 10.86 | 322,068 | +0.26(+2.43%) |
Mar 21, 2022 | 11.35 | 11.49 | 10.55 | 10.60 | 315,538 | -0.69(-6.15%) |
Mar 18, 2022 | 10.11 | 11.52 | 10.11 | 11.29 | 753,129 | +0.98(+9.49%) |
Mar 17, 2022 | 9.817 | 10.36 | 9.719 | 10.32 | 751,146 | +0.47(+4.79%) |
Mar 16, 2022 | 9.612 | 10.21 | 9.612 | 9.844 | 878,491 | +0.25(+2.60%) |
Mar 15, 2022 | 9.158 | 9.657 | 9.158 | 9.595 | 295,950 | +0.34(+3.65%) |
Mar 14, 2022 | 9.959 | 9.959 | 9.158 | 9.256 | 472,716 | -0.27(-2.80%) |
Mar 11, 2022 | 9.862 | 10.16 | 9.265 | 9.523 | 650,471 | -0.27(-2.73%) |
Mar 10, 2022 | 10.18 | 10.68 | 9.710 | 9.790 | 980,996 | -0.54(-5.25%) |
Mar 09, 2022 | 8.589 | 10.41 | 8.553 | 10.33 | 4,074,867 | -2.07(-16.71%) |
Mar 08, 2022 | 12.42 | 12.86 | 12.12 | 12.41 | 710,242 | -0.06(-0.50%) |
Mar 07, 2022 | 12.88 | 13.14 | 12.42 | 12.47 | 413,533 | -0.44(-3.38%) |
Mar 04, 2022 | 13.77 | 13.92 | 12.74 | 12.91 | 459,060 | -1.02(-7.35%) |
Mar 03, 2022 | 14.49 | 14.89 | 13.88 | 13.93 | 204,481 | -0.45(-3.10%) |
Mar 02, 2022 | 14.19 | 14.64 | 14.19 | 14.37 | 228,141 | +0.15(+1.06%) |
Mar 01, 2022 | 14.62 | 15.18 | 14.13 | 14.22 | 342,988 | -0.67(-4.48%) |
Feb 28, 2022 | 14.67 | 15.08 | 14.46 | 14.89 | 415,239 | +0.45(+3.14%) |
Feb 25, 2022 | 15.26 | 15.26 | 14.39 | 14.44 | 598,669 | -0.80(-5.26%) |
Feb 24, 2022 | 14.26 | 15.39 | 14.12 | 15.24 | 341,135 | +0.10(+0.65%) |
Feb 23, 2022 | 15.42 | 15.58 | 14.92 | 15.14 | 178,981 | +0.10(+0.65%) |
Feb 22, 2022 | 16.12 | 16.32 | 14.95 | 15.04 | 363,801 | -1.23(-7.55%) |
Feb 18, 2022 | 16.27 | 0 | -1.11(-6.40%) | |||
Feb 17, 2022 | 17.66 | 17.99 | 17.13 | 17.38 | 181,659 | -0.71(-3.93%) |
Feb 16, 2022 | 18.05 | 18.40 | 17.75 | 18.09 | 133,414 | +0.10(+0.54%) |
Feb 15, 2022 | 17.46 | 18.10 | 17.46 | 18.00 | 210,964 | +0.61(+3.53%) |
Feb 14, 2022 | 17.64 | 17.96 | 17.12 | 17.38 | 175,101 | -0.23(-1.31%) |
Feb 11, 2022 | 18.00 | 18.11 | 17.38 | 17.61 | 138,848 | -0.28(-1.54%) |
Feb 10, 2022 | 17.88 | 18.51 | 17.65 | 17.89 | 139,556 | -0.32(-1.76%) |
Feb 09, 2022 | 17.91 | 18.53 | 17.91 | 18.21 | 236,257 | +0.28(+1.54%) |
Feb 08, 2022 | 17.38 | 18.21 | 17.20 | 17.93 | 177,275 | +0.59(+3.39%) |
Feb 07, 2022 | 16.71 | 17.46 | 16.32 | 17.35 | 150,205 | +0.48(+2.85%) |
Feb 04, 2022 | 16.26 | 17.03 | 16.04 | 16.87 | 158,619 | +0.64(+3.95%) |
Feb 03, 2022 | 16.41 | 16.18 | 16.23 | 378,892 | -0.37(-2.25%) | |
Feb 02, 2022 | 17.32 | 17.63 | 16.47 | 16.60 | 314,759 | -0.73(-4.21%) |
Feb 01, 2022 | 17.65 | 18.24 | 17.00 | 17.33 | 439,992 | -0.28(-1.57%) |
Jan 31, 2022 | 17.04 | 17.60 | 216,091 | +0.71(+4.21%) | ||
Jan 28, 2022 | 16.81 | 17.26 | 16.26 | 16.89 | 222,268 | -0.02(-0.11%) |
Jan 27, 2022 | 17.66 | 17.73 | 16.55 | 16.91 | 187,195 | -0.61(-3.46%) |
Jan 26, 2022 | 18.17 | 18.20 | 17.44 | 17.52 | 371,237 | -0.20(-1.16%) |
Jan 25, 2022 | 17.43 | 18.13 | 17.27 | 17.72 | 240,662 | -0.15(-0.85%) |
Jan 24, 2022 | 16.11 | 17.98 | 15.64 | 17.87 | 874,446 | +0.81(+4.75%) |
Jan 21, 2022 | 18.68 | 18.68 | 16.88 | 17.06 | 434,878 | -1.10(-6.08%) |
Jan 20, 2022 | 18.65 | 18.83 | 17.66 | 18.17 | 292,142 | -0.04(-0.24%) |
Jan 19, 2022 | 17.89 | 19.25 | 17.89 | 18.21 | 857,181 | +0.19(+1.04%) |
Jan 18, 2022 | 19.30 | 19.31 | 17.70 | 18.02 | 1,003,767 | -1.93(-9.68%) |
Jan 14, 2022 | 19.95 | 0 | +0.28(+1.45%) | |||
Jan 13, 2022 | 19.86 | 20.03 | 19.42 | 19.67 | 186,602 | -0.33(-1.65%) |
Jan 12, 2022 | 20.36 | 20.52 | 19.94 | 20.00 | 218,969 | -0.34(-1.66%) |
Jan 11, 2022 | 20.84 | 21.00 | 20.16 | 20.34 | 862,227 | -0.53(-2.52%) |
Jan 10, 2022 | 20.26 | 20.96 | 19.47 | 20.86 | 345,876 | +0.06(+0.30%) |
Jan 07, 2022 | 20.48 | 20.91 | 20.45 | 20.80 | 249,976 | +0.06(+0.30%) |
Jan 06, 2022 | 19.90 | 20.77 | 19.40 | 20.74 | 455,584 | +0.65(+3.23%) |
Jan 05, 2022 | 20.36 | 20.78 | 19.85 | 20.09 | 312,647 | -0.56(-2.72%) |
Jan 04, 2022 | 19.96 | 20.95 | 19.93 | 20.65 | 410,040 | +0.91(+4.60%) |
Jan 03, 2022 | 19.83 | 19.85 | 19.08 | 19.74 | 181,626 | +0.08(+0.41%) |
Dec 31, 2021 | 19.67 | 20.11 | 19.43 | 19.66 | 157,566 | +0.01(+0.05%) |
Dec 30, 2021 | 19.07 | 19.93 | 18.78 | 19.65 | 276,690 | +0.47(+2.46%) |
Dec 29, 2021 | 20.29 | 20.29 | 19.02 | 19.18 | 288,373 | -1.17(-5.77%) |
Dec 28, 2021 | 20.52 | 20.84 | 20.16 | 20.36 | 334,100 | -0.20(-0.95%) |
Dec 27, 2021 | 20.90 | 20.92 | 20.30 | 20.55 | 145,835 | -0.33(-1.58%) |
Dec 23, 2021 | 21.02 | 21.08 | 20.47 | 20.88 | 220,537 | +0.30(+1.47%) |
Dec 22, 2021 | 20.29 | 20.72 | 20.01 | 20.58 | 188,693 | +0.46(+2.30%) |
Dec 21, 2021 | 20.77 | 20.85 | 19.93 | 20.11 | 469,767 | -0.36(-1.78%) |
Dec 20, 2021 | 20.83 | 21.08 | 20.20 | 20.48 | 457,115 | -0.77(-3.60%) |
Dec 17, 2021 | 20.68 | 21.65 | 20.14 | 21.25 | 1,152,926 | +0.18(+0.84%) |
Dec 16, 2021 | 21.20 | 22.00 | 20.69 | 21.07 | 418,303 | -0.12(-0.59%) |
Dec 15, 2021 | 21.35 | 21.36 | 20.34 | 21.19 | 692,771 | +0.09(+0.42%) |
Dec 14, 2021 | 20.59 | 21.64 | 20.33 | 21.10 | 672,515 | +0.19(+0.89%) |
Dec 13, 2021 | 21.11 | 21.80 | 20.36 | 20.92 | 375,427 | -0.29(-1.39%) |
Dec 10, 2021 | 21.05 | 21.81 | 20.84 | 21.21 | 188,358 | +0.20(+0.93%) |
Dec 09, 2021 | 22.48 | 23.23 | 21.00 | 21.01 | 306,076 | -1.79(-7.85%) |
Dec 08, 2021 | 22.30 | 23.41 | 22.10 | 22.80 | 350,661 | +0.90(+4.10%) |
Dec 07, 2021 | 21.66 | 22.58 | 21.40 | 21.90 | 236,506 | +0.54(+2.54%) |
Dec 06, 2021 | 20.25 | 21.57 | 20.19 | 21.36 | 361,638 | +1.02(+5.03%) |
Dec 03, 2021 | 21.98 | 22.10 | 20.12 | 20.34 | 560,396 | -1.31(-6.04%) |
Dec 02, 2021 | 20.95 | 21.65 | 20.74 | 21.65 | 301,336 | +0.45(+2.10%) |
Dec 01, 2021 | 22.05 | 23.18 | 20.85 | 21.20 | 755,050 | -1.02(-4.61%) |
Nov 30, 2021 | 21.07 | 22.33 | 20.94 | 22.22 | 1,135,997 | +0.86(+4.04%) |
Nov 29, 2021 | 20.38 | 21.80 | 20.38 | 21.36 | 777,398 | +0.42(+2.00%) |
Nov 26, 2021 | 21.36 | 21.54 | 20.45 | 20.94 | 401,083 | -0.04(-0.17%) |
Nov 24, 2021 | 20.92 | 20.98 | 20.16 | 20.98 | 457,145 | +0.10(+0.47%) |
Nov 23, 2021 | 21.36 | 21.64 | 20.76 | 20.88 | 483,270 | -0.93(-4.25%) |
Nov 22, 2021 | 21.81 | 21.81 | 20.61 | 21.81 | 950,178 | -0.16(-0.73%) |
Nov 19, 2021 | 21.19 | 22.12 | 21.19 | 21.97 | 345,391 | +0.61(+2.83%) |
Nov 18, 2021 | 23.10 | 23.21 | 21.21 | 21.36 | 605,068 | -1.77(-7.66%) |
Nov 17, 2021 | 22.66 | 24.03 | 22.44 | 23.13 | 629,611 | +0.47(+2.08%) |
Nov 16, 2021 | 22.80 | 23.47 | 22.07 | 22.66 | 583,358 | -0.21(-0.93%) |
Nov 15, 2021 | 21.18 | 23.06 | 21.18 | 22.87 | 673,133 | +1.25(+5.76%) |
Nov 12, 2021 | 21.18 | 22.75 | 20.92 | 21.63 | 779,521 | +0.58(+2.75%) |
Nov 11, 2021 | 22.12 | 23.80 | 20.87 | 21.05 | 2,198,775 | -4.67(-18.17%) |
Nov 10, 2021 | 25.81 | 25.72 | 677,555 | -0.98(-3.67%) | ||
Nov 09, 2021 | 24.52 | 26.72 | 24.52 | 26.70 | 734,806 | +2.20(+8.97%) |
Nov 08, 2021 | 24.83 | 25.45 | 24.10 | 24.50 | 367,589 | -0.39(-1.57%) |
Nov 05, 2021 | 26.83 | 26.83 | 24.39 | 24.89 | 434,580 | -1.33(-5.06%) |
Nov 04, 2021 | 26.70 | 27.15 | 25.71 | 26.22 | 326,590 | -0.46(-1.73%) |
Nov 03, 2021 | 24.94 | 26.89 | 24.60 | 26.68 | 634,189 | +1.78(+7.15%) |
Nov 02, 2021 | 25.10 | 25.10 | 23.94 | 24.90 | 414,039 | -0.18(-0.71%) |
Nov 01, 2021 | 25.47 | 25.65 | 24.70 | 25.08 | 337,661 | -0.13(-0.53%) |
Oct 29, 2021 | 24.64 | 25.37 | 24.56 | 25.21 | 205,329 | +0.63(+2.57%) |
Oct 28, 2021 | 25.05 | 26.15 | 24.25 | 24.58 | 403,965 | +0.27(+1.10%) |
Oct 27, 2021 | 24.81 | 24.93 | 23.93 | 24.32 | 198,978 | -0.24(-0.98%) |
Oct 26, 2021 | 24.36 | 24.56 | 384,073 | +0.38(+1.58%) | ||
Oct 25, 2021 | 23.20 | 24.22 | 23.08 | 24.17 | 250,509 | +1.00(+4.30%) |
Oct 22, 2021 | 24.09 | 24.09 | 23.11 | 23.18 | 207,158 | -1.11(-4.58%) |
Oct 21, 2021 | 23.81 | 24.82 | 23.52 | 24.29 | 172,068 | +0.44(+1.83%) |
Oct 20, 2021 | 23.59 | 23.99 | 23.04 | 23.85 | 304,561 | +0.32(+1.36%) |
Oct 19, 2021 | 24.03 | 24.08 | 22.73 | 23.53 | 317,925 | -0.09(-0.38%) |
Oct 18, 2021 | 23.77 | 24.39 | 23.52 | 23.62 | 309,744 | -0.03(-0.11%) |
Oct 15, 2021 | 24.92 | 25.01 | 23.51 | 23.65 | 354,300 | -1.18(-4.77%) |
Oct 14, 2021 | 24.34 | 25.27 | 23.90 | 24.83 | 334,859 | +0.80(+3.33%) |
Oct 13, 2021 | 23.84 | 24.32 | 23.30 | 24.03 | 346,887 | +0.30(+1.28%) |
Oct 12, 2021 | 23.97 | 24.48 | 23.59 | 23.73 | 236,352 | -0.03(-0.11%) |
Oct 11, 2021 | 24.10 | 25.41 | 23.71 | 23.75 | 255,834 | -0.37(-1.55%) |
Oct 08, 2021 | 23.84 | 24.36 | 23.22 | 24.13 | 253,051 | +0.35(+1.46%) |
Oct 07, 2021 | 22.42 | 24.46 | 22.42 | 23.78 | 362,123 | +1.61(+7.27%) |
Oct 06, 2021 | 22.64 | 22.78 | 21.81 | 22.17 | 429,072 | -0.93(-4.01%) |
Oct 05, 2021 | 21.94 | 23.91 | 21.73 | 23.10 | 349,522 | +1.37(+6.31%) |
Oct 04, 2021 | 23.67 | 24.02 | 21.58 | 21.73 | 1,104,773 | -2.05(-8.61%) |
Oct 01, 2021 | 23.76 | 24.38 | 22.76 | 23.77 | 1,388,908 | -0.77(-3.15%) |
Sep 30, 2021 | 27.55 | 27.55 | 24.32 | 24.55 | 1,292,412 | -2.74(-10.05%) |
Sep 29, 2021 | 29.74 | 30.04 | 27.24 | 27.29 | 662,933 | -2.38(-8.01%) |
Sep 28, 2021 | 30.70 | 30.70 | 28.39 | 29.66 | 716,131 | -1.09(-3.53%) |
Sep 27, 2021 | 30.50 | 32.36 | 29.21 | 30.75 | 708,953 | +0.48(+1.59%) |
Sep 24, 2021 | 28.27 | 30.64 | 28.27 | 30.27 | 629,814 | +1.88(+6.61%) |
Sep 23, 2021 | 27.89 | 28.92 | 27.83 | 28.39 | 409,431 | +0.70(+2.54%) |
Sep 22, 2021 | 28.08 | 29.37 | 27.39 | 27.69 | 693,157 | -0.28(-0.99%) |
Sep 21, 2021 | 26.82 | 28.20 | 26.82 | 27.96 | 570,820 | +1.22(+4.56%) |
Sep 20, 2021 | 26.67 | 27.22 | 26.17 | 26.75 | 716,126 | -0.28(-1.02%) |
Sep 17, 2021 | 28.04 | 28.04 | 26.77 | 27.02 | 1,091,817 | -0.86(-3.10%) |
Sep 16, 2021 | 27.67 | 28.27 | 27.51 | 27.88 | 347,685 | +0.43(+1.56%) |
Sep 15, 2021 | 28.67 | 28.93 | 27.39 | 27.46 | 796,678 | -1.50(-5.16%) |
Sep 14, 2021 | 30.65 | 31.82 | 28.58 | 28.95 | 356,151 | -1.87(-6.06%) |
Sep 13, 2021 | 31.42 | 31.93 | 29.56 | 30.82 | 511,325 | -0.28(-0.89%) |
Sep 10, 2021 | 29.23 | 32.58 | 29.23 | 31.10 | 688,839 | +2.02(+6.95%) |
Sep 09, 2021 | 27.96 | 30.12 | 27.96 | 29.08 | 431,887 | +0.96(+3.42%) |
Sep 08, 2021 | 27.19 | 28.83 | 27.07 | 28.12 | 328,405 | +0.82(+3.00%) |
Sep 07, 2021 | 27.66 | 29.31 | 27.13 | 27.30 | 465,701 | +0.04(+0.13%) |
Sep 03, 2021 | 27.31 | 27.70 | 26.91 | 27.26 | 372,550 | +0.12(+0.43%) |
Sep 02, 2021 | 25.99 | 27.90 | 25.99 | 27.15 | 417,551 | +1.34(+5.17%) |
Sep 01, 2021 | 25.22 | 26.26 | 24.95 | 25.81 | 375,776 | +0.98(+3.94%) |
Aug 31, 2021 | 25.17 | 25.62 | 24.30 | 24.83 | 563,911 | -0.31(-1.24%) |
Aug 30, 2021 | 26.99 | 27.59 | 25.08 | 25.14 | 625,057 | -1.50(-5.61%) |
Aug 27, 2021 | 25.31 | 27.03 | 24.99 | 26.64 | 919,623 | +1.34(+5.31%) |
Aug 26, 2021 | 25.28 | 25.64 | 24.66 | 25.29 | 599,124 | +0.02(+0.07%) |
Aug 25, 2021 | 25.58 | 25.81 | 24.77 | 25.28 | 497,638 | -0.28(-1.08%) |
Aug 24, 2021 | 25.27 | 25.91 | 24.91 | 25.55 | 1,050,820 | +0.77(+3.09%) |
Aug 23, 2021 | 23.81 | 24.92 | 22.93 | 24.79 | 1,196,552 | +1.04(+4.39%) |
Aug 20, 2021 | 23.59 | 24.23 | 23.05 | 23.75 | 700,380 | +0.08(+0.34%) |
Aug 19, 2021 | 23.65 | 24.88 | 23.33 | 23.67 | 877,440 | -0.04(-0.15%) |
Aug 18, 2021 | 23.10 | 24.63 | 22.90 | 23.70 | 1,591,385 | -0.39(-1.63%) |
Aug 17, 2021 | 24.03 | 24.51 | 22.99 | 24.09 | 1,555,865 | -0.97(-3.87%) |
Aug 16, 2021 | 24.81 | 25.84 | 24.34 | 25.06 | 1,410,300 | -0.06(-0.25%) |
Aug 13, 2021 | 23.10 | 25.99 | 22.03 | 25.13 | 8,648,911 | -5.59(-18.20%) |
Aug 12, 2021 | 29.91 | 30.80 | 28.49 | 30.71 | 926,377 | +0.97(+3.26%) |
Aug 11, 2021 | 29.67 | 30.68 | 27.15 | 29.74 | 1,088,584 | +0.35(+1.18%) |
Aug 10, 2021 | 30.71 | 31.22 | 29.37 | 29.40 | 896,360 | -1.38(-4.48%) |
Aug 09, 2021 | 31.99 | 31.99 | 29.96 | 30.78 | 943,149 | -1.22(-3.81%) |
Aug 06, 2021 | 33.11 | 33.74 | 31.28 | 32.00 | 731,780 | -1.01(-3.07%) |
Aug 05, 2021 | 32.25 | 34.10 | 31.16 | 33.01 | 537,419 | +1.27(+4.01%) |
Aug 04, 2021 | 32.58 | 33.27 | 31.35 | 31.74 | 527,944 | -0.89(-2.73%) |
Aug 03, 2021 | 32.00 | 33.57 | 31.35 | 32.63 | 420,579 | +0.63(+1.98%) |
Aug 02, 2021 | 31.28 | 32.93 | 29.69 | 32.00 | 587,557 | +1.62(+5.33%) |
Jul 30, 2021 | 29.57 | 31.20 | 29.45 | 30.38 | 1,211,578 | +0.51(+1.70%) |
Jul 29, 2021 | 30.44 | 31.60 | 29.28 | 29.87 | 1,343,313 | -0.59(-1.93%) |
Jul 28, 2021 | 30.46 | 31.20 | 29.18 | 30.46 | 1,304,284 | +0.25(+0.82%) |
Jul 27, 2021 | 32.87 | 32.87 | 29.91 | 30.21 | 805,222 | -2.72(-8.27%) |
Jul 26, 2021 | 33.84 | 34.17 | 32.59 | 32.93 | 413,031 | -0.71(-2.12%) |
Jul 23, 2021 | 34.53 | 34.53 | 33.06 | 33.64 | 382,647 | -0.05(-0.16%) |
Jul 22, 2021 | 33.65 | 34.88 | 32.58 | 33.70 | 448,977 | -0.12(-0.37%) |
Jul 21, 2021 | 32.63 | 34.49 | 31.86 | 33.82 | 583,566 | +1.20(+3.68%) |
Jul 20, 2021 | 30.77 | 34.09 | 30.73 | 32.62 | 1,028,844 | +2.11(+6.91%) |
Jul 19, 2021 | 28.98 | 30.64 | 27.64 | 30.51 | 549,098 | +0.88(+2.97%) |
Jul 16, 2021 | 30.21 | 31.05 | 29.33 | 29.63 | 659,139 | -1.16(-3.76%) |
Jul 15, 2021 | 30.49 | 31.28 | 29.56 | 30.79 | 723,406 | +1.14(+3.84%) |
Jul 14, 2021 | 30.96 | 31.09 | 28.94 | 29.65 | 757,097 | -1.38(-4.45%) |
Jul 13, 2021 | 29.37 | 32.51 | 29.26 | 31.03 | 1,831,259 | +1.56(+5.29%) |
Jul 12, 2021 | 29.82 | 31.89 | 29.10 | 29.47 | 690,136 | -0.35(-1.16%) |
Jul 09, 2021 | 30.97 | 31.44 | 29.58 | 29.82 | 716,711 | -0.50(-1.64%) |
Jul 08, 2021 | 28.57 | 31.86 | 28.04 | 30.31 | 808,432 | +0.61(+2.07%) |
Jul 07, 2021 | 30.71 | 30.71 | 29.46 | 29.70 | 503,971 | -0.88(-2.88%) |
Jul 06, 2021 | 31.65 | 32.02 | 29.60 | 30.58 | 890,292 | -0.64(-2.05%) |
Jul 02, 2021 | 36.66 | 36.85 | 29.73 | 31.22 | 2,351,515 | -5.44(-14.83%) |
Jul 01, 2021 | 37.76 | 37.93 | 35.69 | 36.66 | 724,802 | -1.25(-3.31%) |
Jun 30, 2021 | 35.72 | 42.15 | 35.16 | 37.92 | 1,395,303 | +2.29(+6.42%) |
Jun 29, 2021 | 35.93 | 36.40 | 33.92 | 35.63 | 699,222 | -0.35(-0.96%) |
Jun 28, 2021 | 37.68 | 37.96 | 34.98 | 35.98 | 916,707 | -1.40(-3.74%) |
Jun 25, 2021 | 29.91 | 37.93 | 29.91 | 37.37 | 3,162,828 | +7.60(+25.53%) |
Jun 24, 2021 | 29.88 | 30.73 | 29.26 | 29.77 | 1,642,294 | +0.56(+1.92%) |
Jun 23, 2021 | 29.90 | 30.41 | 29.04 | 29.21 | 2,078,531 | -0.11(-0.36%) |
Jun 22, 2021 | 29.30 | 31.40 | 29.10 | 29.32 | 967,112 | -0.15(-0.51%) |
Jun 21, 2021 | 31.61 | 32.03 | 29.03 | 29.47 | 1,076,753 | -2.19(-6.92%) |
Jun 18, 2021 | 29.57 | 33.28 | 28.97 | 31.66 | 2,584,667 | +2.11(+7.14%) |
Jun 17, 2021 | 29.82 | 30.39 | 28.48 | 29.55 | 1,007,322 | -0.06(-0.21%) |
Jun 16, 2021 | 30.29 | 30.45 | 29.04 | 29.61 | 870,512 | -0.69(-2.29%) |
Jun 15, 2021 | 29.91 | 31.02 | 29.19 | 30.31 | 883,449 | +0.11(+0.35%) |
Jun 14, 2021 | 28.48 | 30.34 | 28.21 | 30.20 | 556,353 | +1.74(+6.10%) |
Jun 11, 2021 | 30.03 | 30.03 | 27.74 | 28.46 | 1,420,504 | -2.40(-7.79%) |
Jun 10, 2021 | 32.08 | 32.72 | 30.17 | 30.87 | 453,895 | -1.21(-3.77%) |
Jun 09, 2021 | 32.31 | 33.29 | 32.06 | 32.08 | 549,270 | -0.23(-0.72%) |
Jun 08, 2021 | 33.52 | 33.82 | 32.04 | 32.31 | 757,385 | -1.17(-3.48%) |
Jun 07, 2021 | 33.07 | 34.58 | 32.66 | 33.47 | 495,954 | +0.40(+1.21%) |
Jun 04, 2021 | 34.21 | 34.61 | 32.53 | 33.07 | 370,096 | -0.26(-0.77%) |
Jun 03, 2021 | 32.08 | 33.60 | 31.08 | 33.33 | 433,821 | -0.23(-0.69%) |
Jun 02, 2021 | 32.93 | 33.82 | 31.36 | 33.56 | 540,779 | +0.82(+2.50%) |
Jun 01, 2021 | 30.39 | 32.94 | 30.27 | 32.74 | 847,327 | +2.69(+8.94%) |
May 28, 2021 | 29.09 | 34.09 | 28.78 | 30.06 | 1,801,821 | +1.44(+5.04%) |
May 27, 2021 | 29.27 | 29.37 | 27.23 | 28.61 | 487,339 | -0.14(-0.50%) |
May 26, 2021 | 26.97 | 29.10 | 26.78 | 28.76 | 589,139 | +1.23(+4.46%) |
May 25, 2021 | 25.81 | 28.39 | 25.61 | 27.53 | 2,683,567 | +2.38(+9.45%) |
May 24, 2021 | 26.68 | 26.70 | 23.72 | 25.15 | 1,522,452 | -1.17(-4.43%) |
May 21, 2021 | 25.28 | 26.75 | 25.03 | 26.32 | 1,773,401 | +1.04(+4.12%) |
May 20, 2021 | 25.33 | 25.81 | 24.33 | 25.28 | 716,541 | +0.64(+2.60%) |
May 19, 2021 | 21.30 | 24.64 | 20.99 | 24.64 | 1,363,723 | +2.53(+11.43%) |
May 18, 2021 | 21.36 | 22.79 | 20.93 | 22.11 | 428,572 | +1.17(+5.57%) |
May 17, 2021 | 22.36 | 25.81 | 20.52 | 20.94 | 1,940,718 | -0.90(-4.12%) |
May 14, 2021 | 19.97 | 22.55 | 18.54 | 21.84 | 1,429,109 | +4.04(+22.70%) |
May 13, 2021 | 17.46 | 18.42 | 17.38 | 17.80 | 1,817,673 | +0.46(+2.67%) |
May 12, 2021 | 18.27 | 18.50 | 17.24 | 17.34 | 484,853 | -0.93(-5.11%) |
May 11, 2021 | 17.10 | 18.67 | 16.91 | 18.27 | 434,921 | -0.05(-0.29%) |
May 10, 2021 | 20.39 | 20.56 | 18.19 | 18.33 | 424,574 | -2.06(-10.13%) |
May 07, 2021 | 20.48 | 22.25 | 19.43 | 20.39 | 492,704 | -0.05(-0.26%) |
May 06, 2021 | 21.61 | 21.70 | 20.23 | 20.44 | 571,280 | -1.26(-5.82%) |
May 05, 2021 | 22.53 | 23.10 | 21.49 | 21.71 | 305,440 | -0.78(-3.48%) |
May 04, 2021 | 22.86 | 23.25 | 22.14 | 22.49 | 322,246 | -0.69(-2.99%) |