Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.30 | 11.79 | 10.40 | 11.00 | 16,956 | -0.50(-4.35%) |
Apr 28, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 15,032 | +0.00(+0.00%) |
Apr 27, 2022 | 11.70 | 12.00 | 11.00 | 11.50 | 10,537 | +0.30(+2.68%) |
Apr 26, 2022 | 13.20 | 13.90 | 10.90 | 11.20 | 33,419 | -2.00(-15.15%) |
Apr 25, 2022 | 14.00 | 14.80 | 12.50 | 13.20 | 48,267 | -0.80(-5.71%) |
Apr 22, 2022 | 16.30 | 16.55 | 13.60 | 14.00 | 27,066 | -2.00(-12.50%) |
Apr 21, 2022 | 17.70 | 17.70 | 15.70 | 16.00 | 9,699 | -1.10(-6.43%) |
Apr 20, 2022 | 17.20 | 18.00 | 15.90 | 17.10 | 13,205 | +0.10(+0.59%) |
Apr 19, 2022 | 17.10 | 18.00 | 16.90 | 17.00 | 16,513 | -0.20(-1.16%) |
Apr 18, 2022 | 18.60 | 18.70 | 17.00 | 17.20 | 9,640 | -1.20(-6.52%) |
Apr 14, 2022 | 18.30 | 18.50 | 17.50 | 18.40 | 7,932 | +0.20(+1.10%) |
Apr 13, 2022 | 19.20 | 19.25 | 17.90 | 18.20 | 25,459 | -1.10(-5.70%) |
Apr 12, 2022 | 22.00 | 22.00 | 18.00 | 19.30 | 33,434 | -1.60(-7.66%) |
Apr 11, 2022 | 21.30 | 22.64 | 20.80 | 20.90 | 7,809 | -1.20(-5.43%) |
Apr 08, 2022 | 21.70 | 22.60 | 21.30 | 22.10 | 10,014 | +0.20(+0.91%) |
Apr 07, 2022 | 23.10 | 23.40 | 21.80 | 21.90 | 18,066 | -1.30(-5.60%) |
Apr 06, 2022 | 22.10 | 23.80 | 21.50 | 23.20 | 26,304 | +0.40(+1.75%) |
Apr 05, 2022 | 21.50 | 23.40 | 20.53 | 22.80 | 23,570 | +1.10(+5.07%) |
Apr 04, 2022 | 22.40 | 23.00 | 21.10 | 21.70 | 25,875 | -0.20(-0.91%) |
Apr 01, 2022 | 21.00 | 22.80 | 20.60 | 21.90 | 52,841 | +0.50(+2.34%) |
Mar 31, 2022 | 25.00 | 25.50 | 21.00 | 21.40 | 73,413 | -2.50(-10.46%) |
Mar 30, 2022 | 21.50 | 25.90 | 20.90 | 23.90 | 118,065 | +2.05(+9.38%) |
Mar 29, 2022 | 21.00 | 22.70 | 20.00 | 21.85 | 40,111 | +1.15(+5.56%) |
Mar 28, 2022 | 20.80 | 20.80 | 19.10 | 20.70 | 37,287 | -0.10(-0.48%) |
Mar 25, 2022 | 21.30 | 21.30 | 18.70 | 20.80 | 158,772 | +0.90(+4.52%) |
Mar 24, 2022 | 20.60 | 24.40 | 19.10 | 19.90 | 250,259 | -0.30(-1.49%) |
Mar 23, 2022 | 19.90 | 20.50 | 19.30 | 20.20 | 13,597 | +0.90(+4.66%) |
Mar 22, 2022 | 19.70 | 19.70 | 18.40 | 19.30 | 5,055 | +0.10(+0.52%) |
Mar 21, 2022 | 19.90 | 20.00 | 18.30 | 19.20 | 11,612 | -0.40(-2.04%) |
Mar 18, 2022 | 18.60 | 19.90 | 17.60 | 19.60 | 10,046 | +0.40(+2.08%) |
Mar 17, 2022 | 17.20 | 19.74 | 16.84 | 19.20 | 18,481 | +2.10(+12.28%) |
Mar 16, 2022 | 16.50 | 17.70 | 16.10 | 17.10 | 16,309 | +0.60(+3.64%) |
Mar 15, 2022 | 17.00 | 17.50 | 16.50 | 16.50 | 15,103 | -0.30(-1.79%) |
Mar 14, 2022 | 18.40 | 18.60 | 16.00 | 16.80 | 18,751 | -1.50(-8.20%) |
Mar 11, 2022 | 19.60 | 19.60 | 18.10 | 18.30 | 10,059 | -1.40(-7.11%) |
Mar 10, 2022 | 19.50 | 20.30 | 18.10 | 19.70 | 29,980 | +0.10(+0.51%) |
Mar 09, 2022 | 20.50 | 20.80 | 18.80 | 19.60 | 28,934 | -0.10(-0.51%) |
Mar 08, 2022 | 20.30 | 20.60 | 19.00 | 19.70 | 13,157 | -0.80(-3.90%) |
Mar 07, 2022 | 21.00 | 22.40 | 20.20 | 20.50 | 15,988 | -1.90(-8.48%) |
Mar 04, 2022 | 22.30 | 23.80 | 21.20 | 22.40 | 14,375 | +0.00(+0.00%) |
Mar 03, 2022 | 23.70 | 24.00 | 21.90 | 22.40 | 12,832 | -1.80(-7.44%) |
Mar 02, 2022 | 24.80 | 24.80 | 23.70 | 24.20 | 3,034 | -0.60(-2.42%) |
Mar 01, 2022 | 25.40 | 25.60 | 23.90 | 24.80 | 12,927 | -0.60(-2.36%) |
Feb 28, 2022 | 22.90 | 25.50 | 22.90 | 25.40 | 21,023 | +1.90(+8.09%) |
Feb 25, 2022 | 23.90 | 23.70 | 23.00 | 23.50 | 6,510 | +0.10(+0.43%) |
Feb 24, 2022 | 21.50 | 23.50 | 20.10 | 23.40 | 8,508 | +1.40(+6.36%) |
Feb 23, 2022 | 23.30 | 24.49 | 22.00 | 22.00 | 16,025 | -1.40(-5.98%) |
Feb 22, 2022 | 26.00 | 26.70 | 21.40 | 23.40 | 27,003 | -2.20(-8.59%) |
Feb 18, 2022 | 25.60 | 0 | -0.20(-0.78%) | |||
Feb 17, 2022 | 25.20 | 26.70 | 25.00 | 25.80 | 14,316 | +0.60(+2.38%) |
Feb 16, 2022 | 24.90 | 25.70 | 23.90 | 25.20 | 86,645 | +0.60(+2.44%) |
Feb 15, 2022 | 23.30 | 25.00 | 23.10 | 24.60 | 22,661 | +2.10(+9.33%) |
Feb 14, 2022 | 22.90 | 24.88 | 22.10 | 22.50 | 15,566 | -0.30(-1.32%) |
Feb 11, 2022 | 22.40 | 23.60 | 21.30 | 22.80 | 18,102 | +0.40(+1.79%) |
Feb 10, 2022 | 20.80 | 24.10 | 20.50 | 22.40 | 22,596 | +0.80(+3.70%) |
Feb 09, 2022 | 19.70 | 22.50 | 19.70 | 21.60 | 25,038 | +1.80(+9.09%) |
Feb 08, 2022 | 20.00 | 20.10 | 19.20 | 19.80 | 4,415 | +0.10(+0.51%) |
Feb 07, 2022 | 19.20 | 20.70 | 19.10 | 19.70 | 6,692 | +0.80(+4.23%) |
Feb 04, 2022 | 18.70 | 19.70 | 18.20 | 18.90 | 20,363 | +0.20(+1.07%) |
Feb 03, 2022 | 19.90 | 18.50 | 18.70 | 19,228 | -1.60(-7.88%) | |
Feb 02, 2022 | 22.00 | 22.30 | 19.50 | 20.30 | 11,696 | -1.50(-6.88%) |
Feb 01, 2022 | 19.80 | 21.80 | 18.80 | 21.80 | 38,650 | +2.30(+11.79%) |
Jan 31, 2022 | 17.30 | 20.50 | 19.50 | 37,625 | +2.20(+12.72%) | |
Jan 28, 2022 | 18.20 | 18.30 | 16.10 | 17.30 | 39,792 | -0.60(-3.35%) |
Jan 27, 2022 | 18.70 | 19.50 | 17.60 | 17.90 | 32,959 | -1.00(-5.29%) |
Jan 26, 2022 | 20.80 | 21.20 | 18.90 | 18.90 | 19,035 | -1.20(-5.97%) |
Jan 25, 2022 | 18.90 | 21.50 | 18.90 | 20.10 | 24,670 | -0.50(-2.43%) |
Jan 24, 2022 | 21.40 | 21.50 | 15.60 | 20.60 | 190,098 | -1.10(-5.07%) |
Jan 21, 2022 | 24.20 | 24.70 | 21.30 | 21.70 | 96,281 | -3.20(-12.85%) |
Jan 20, 2022 | 26.00 | 27.30 | 24.50 | 24.90 | 57,498 | -0.80(-3.11%) |
Jan 19, 2022 | 26.20 | 27.30 | 25.00 | 25.70 | 56,815 | -0.70(-2.65%) |
Jan 18, 2022 | 28.20 | 29.00 | 26.00 | 26.40 | 47,290 | -2.10(-7.37%) |
Jan 14, 2022 | 28.50 | 0 | +0.70(+2.52%) | |||
Jan 13, 2022 | 28.30 | 28.80 | 24.40 | 27.80 | 46,735 | -0.70(-2.46%) |
Jan 12, 2022 | 29.40 | 29.58 | 28.00 | 28.50 | 31,398 | -0.90(-3.06%) |
Jan 11, 2022 | 29.30 | 30.20 | 28.60 | 29.40 | 24,483 | +0.10(+0.34%) |
Jan 10, 2022 | 30.00 | 30.30 | 28.30 | 29.30 | 45,498 | -0.80(-2.66%) |
Jan 07, 2022 | 29.80 | 30.85 | 29.00 | 30.10 | 25,339 | +0.30(+1.01%) |
Jan 06, 2022 | 31.00 | 31.71 | 27.70 | 29.80 | 85,789 | -1.40(-4.49%) |
Jan 05, 2022 | 32.40 | 33.90 | 30.70 | 31.20 | 54,313 | -1.60(-4.88%) |
Jan 04, 2022 | 33.80 | 33.80 | 32.00 | 32.80 | 25,786 | -1.10(-3.24%) |
Jan 03, 2022 | 34.00 | 34.35 | 33.10 | 33.90 | 31,725 | +0.50(+1.50%) |
Dec 31, 2021 | 34.10 | 34.50 | 33.00 | 33.40 | 17,387 | +0.40(+1.21%) |
Dec 30, 2021 | 34.80 | 35.30 | 33.00 | 33.00 | 53,168 | -1.50(-4.35%) |
Dec 29, 2021 | 34.10 | 34.85 | 33.24 | 34.50 | 30,115 | +0.10(+0.29%) |
Dec 28, 2021 | 34.00 | 36.20 | 33.30 | 34.40 | 59,398 | -0.10(-0.29%) |
Dec 27, 2021 | 36.10 | 36.10 | 33.80 | 34.50 | 29,944 | -1.70(-4.70%) |
Dec 23, 2021 | 34.70 | 36.60 | 34.40 | 36.20 | 45,519 | +1.80(+5.23%) |
Dec 22, 2021 | 33.20 | 35.30 | 32.50 | 34.40 | 29,136 | +0.80(+2.38%) |
Dec 21, 2021 | 31.60 | 33.80 | 31.40 | 33.60 | 50,509 | +1.50(+4.67%) |
Dec 20, 2021 | 32.50 | 32.50 | 31.10 | 32.10 | 28,620 | -0.10(-0.31%) |
Dec 17, 2021 | 31.50 | 32.90 | 30.50 | 32.20 | 41,282 | +0.50(+1.58%) |
Dec 16, 2021 | 33.10 | 33.50 | 31.30 | 31.70 | 17,601 | -1.00(-3.06%) |
Dec 15, 2021 | 32.10 | 33.40 | 29.95 | 32.70 | 60,770 | +0.70(+2.19%) |
Dec 14, 2021 | 32.50 | 32.70 | 31.40 | 32.00 | 29,811 | -1.00(-3.03%) |
Dec 13, 2021 | 34.00 | 34.41 | 32.40 | 33.00 | 36,821 | -1.40(-4.07%) |
Dec 10, 2021 | 36.10 | 36.74 | 33.80 | 34.40 | 39,287 | -2.20(-6.01%) |
Dec 09, 2021 | 37.00 | 38.66 | 35.20 | 36.60 | 42,675 | -1.40(-3.68%) |
Dec 08, 2021 | 36.40 | 40.00 | 34.30 | 38.00 | 118,209 | +1.00(+2.70%) |
Dec 07, 2021 | 35.80 | 38.50 | 34.50 | 37.00 | 206,315 | +2.60(+7.56%) |
Dec 06, 2021 | 34.30 | 34.80 | 32.40 | 34.40 | 64,511 | +0.00(+0.00%) |
Dec 03, 2021 | 35.10 | 37.45 | 31.65 | 34.40 | 138,121 | +0.50(+1.47%) |
Dec 02, 2021 | 35.20 | 36.60 | 31.10 | 33.90 | 192,358 | -1.80(-5.04%) |
Dec 01, 2021 | 42.50 | 48.30 | 35.10 | 35.70 | 648,190 | -6.90(-16.20%) |
Nov 30, 2021 | 41.30 | 44.60 | 39.60 | 42.60 | 392,995 | +1.80(+4.41%) |
Nov 29, 2021 | 38.00 | 43.30 | 37.00 | 40.80 | 290,767 | +1.90(+4.88%) |
Nov 26, 2021 | 36.30 | 39.00 | 36.30 | 38.90 | 62,797 | -4.10(-9.53%) |
Nov 24, 2021 | 31.20 | 43.00 | 31.00 | 43.00 | 144,040 | +11.80(+37.82%) |
Nov 23, 2021 | 31.60 | 32.00 | 29.50 | 31.20 | 25,650 | -0.10(-0.32%) |
Nov 22, 2021 | 30.60 | 33.00 | 30.40 | 31.30 | 28,332 | +0.60(+1.95%) |
Nov 19, 2021 | 30.00 | 31.80 | 30.00 | 30.70 | 12,979 | -0.70(-2.23%) |
Nov 18, 2021 | 32.00 | 31.60 | 31.20 | 31.40 | 25,467 | -0.30(-0.95%) |
Nov 17, 2021 | 30.80 | 31.90 | 29.73 | 31.70 | 21,513 | +0.50(+1.60%) |
Nov 16, 2021 | 32.50 | 32.70 | 29.60 | 31.20 | 26,116 | -0.40(-1.27%) |
Nov 15, 2021 | 32.40 | 35.50 | 29.61 | 31.60 | 62,815 | -0.80(-2.47%) |
Nov 12, 2021 | 26.10 | 33.40 | 26.00 | 32.40 | 130,251 | +6.40(+24.62%) |
Nov 11, 2021 | 25.00 | 26.20 | 24.60 | 26.00 | 19,590 | +0.80(+3.17%) |
Nov 10, 2021 | 26.00 | 25.20 | 27,628 | -0.60(-2.33%) | ||
Nov 09, 2021 | 27.10 | 27.70 | 24.30 | 25.80 | 40,449 | -1.20(-4.44%) |
Nov 08, 2021 | 28.00 | 32.50 | 25.30 | 27.00 | 90,495 | +0.20(+0.75%) |
Nov 05, 2021 | 24.10 | 27.30 | 23.50 | 26.80 | 16,835 | +3.90(+17.03%) |
Nov 04, 2021 | 23.20 | 25.85 | 22.60 | 22.90 | 27,298 | -0.70(-2.97%) |
Nov 03, 2021 | 24.30 | 24.40 | 22.60 | 23.60 | 17,898 | -0.80(-3.28%) |
Nov 02, 2021 | 27.50 | 27.50 | 24.40 | 24.40 | 17,606 | -2.10(-7.92%) |
Nov 01, 2021 | 26.70 | 27.00 | 26.12 | 26.50 | 14,020 | -1.00(-3.64%) |
Oct 29, 2021 | 29.60 | 27.00 | 27.50 | 13,632 | -0.90(-3.17%) | |
Oct 28, 2021 | 28.60 | 29.30 | 28.00 | 28.40 | 6,552 | -1.00(-3.40%) |
Oct 27, 2021 | 29.50 | 30.00 | 28.20 | 29.40 | 5,151 | +0.41(+1.41%) |
Oct 26, 2021 | 31.30 | 28.99 | 8,624 | -0.61(-2.06%) | ||
Oct 25, 2021 | 31.00 | 31.53 | 29.50 | 29.60 | 9,250 | -1.90(-6.03%) |
Oct 22, 2021 | 32.30 | 32.40 | 31.20 | 31.50 | 5,192 | -1.30(-3.96%) |
Oct 21, 2021 | 32.40 | 33.48 | 31.50 | 32.80 | 3,394 | -0.30(-0.91%) |
Oct 20, 2021 | 33.70 | 34.00 | 32.20 | 33.10 | 4,052 | -0.40(-1.19%) |
Oct 19, 2021 | 33.30 | 34.10 | 32.40 | 33.50 | 3,451 | -0.60(-1.76%) |
Oct 18, 2021 | 35.60 | 35.60 | 32.90 | 34.10 | 5,494 | -1.40(-3.94%) |
Oct 15, 2021 | 34.10 | 36.20 | 34.10 | 35.50 | 8,875 | +1.60(+4.72%) |
Oct 14, 2021 | 32.60 | 34.90 | 32.50 | 33.90 | 4,028 | +1.00(+3.04%) |
Oct 13, 2021 | 32.90 | 33.40 | 31.70 | 32.90 | 2,421 | -0.32(-0.95%) |
Oct 12, 2021 | 32.60 | 33.30 | 31.20 | 33.22 | 3,780 | -0.08(-0.25%) |
Oct 11, 2021 | 34.40 | 34.40 | 32.50 | 33.30 | 3,064 | +0.30(+0.91%) |
Oct 08, 2021 | 31.80 | 33.70 | 30.50 | 33.00 | 20,357 | +1.50(+4.76%) |
Oct 07, 2021 | 31.80 | 33.80 | 31.00 | 31.50 | 21,683 | -1.30(-3.96%) |
Oct 06, 2021 | 34.20 | 34.50 | 32.50 | 32.80 | 9,604 | -1.50(-4.37%) |
Oct 05, 2021 | 36.50 | 37.50 | 34.00 | 34.30 | 9,853 | -2.50(-6.79%) |
Oct 04, 2021 | 37.00 | 38.50 | 35.00 | 36.80 | 10,252 | -0.10(-0.27%) |
Oct 01, 2021 | 35.50 | 37.33 | 33.30 | 36.90 | 7,193 | +1.60(+4.53%) |
Sep 30, 2021 | 34.00 | 35.50 | 33.20 | 35.30 | 1,708 | +1.40(+4.13%) |
Sep 29, 2021 | 34.60 | 35.60 | 33.20 | 33.90 | 4,637 | -0.70(-2.02%) |
Sep 28, 2021 | 35.10 | 35.37 | 33.30 | 34.60 | 4,178 | -0.50(-1.42%) |
Sep 27, 2021 | 35.50 | 35.80 | 33.20 | 35.10 | 8,016 | +0.20(+0.57%) |
Sep 24, 2021 | 34.40 | 35.50 | 33.30 | 34.90 | 8,420 | +0.30(+0.87%) |
Sep 23, 2021 | 31.00 | 38.50 | 31.00 | 34.60 | 45,993 | +4.10(+13.44%) |
Sep 22, 2021 | 27.20 | 31.00 | 27.00 | 30.50 | 11,236 | +3.60(+13.38%) |
Sep 21, 2021 | 27.50 | 29.00 | 26.19 | 26.90 | 7,114 | -1.10(-3.93%) |
Sep 20, 2021 | 29.39 | 29.39 | 27.40 | 28.00 | 3,741 | -0.70(-2.44%) |
Sep 17, 2021 | 29.10 | 29.50 | 28.00 | 28.70 | 4,734 | -0.50(-1.71%) |
Sep 16, 2021 | 30.10 | 30.60 | 28.50 | 29.20 | 5,049 | -0.80(-2.67%) |
Sep 15, 2021 | 30.20 | 32.00 | 29.50 | 30.00 | 7,216 | -0.50(-1.64%) |
Sep 14, 2021 | 31.30 | 32.00 | 30.30 | 30.50 | 5,744 | -0.30(-0.97%) |
Sep 13, 2021 | 32.60 | 33.49 | 30.30 | 30.80 | 9,378 | -2.10(-6.38%) |
Sep 10, 2021 | 33.90 | 33.90 | 32.30 | 32.90 | 3,530 | -0.60(-1.79%) |
Sep 09, 2021 | 33.00 | 34.30 | 32.10 | 33.50 | 9,522 | +0.40(+1.21%) |
Sep 08, 2021 | 33.90 | 34.90 | 32.00 | 33.10 | 7,254 | -0.70(-2.07%) |
Sep 07, 2021 | 35.40 | 35.70 | 33.00 | 33.80 | 8,515 | -2.00(-5.59%) |
Sep 03, 2021 | 35.90 | 36.80 | 35.20 | 35.80 | 8,554 | -0.60(-1.65%) |
Sep 02, 2021 | 36.80 | 37.15 | 35.50 | 36.40 | 10,487 | +0.20(+0.55%) |
Sep 01, 2021 | 34.80 | 36.49 | 34.50 | 36.20 | 8,220 | +1.40(+4.02%) |
Aug 31, 2021 | 36.90 | 36.90 | 34.20 | 34.80 | 16,887 | -2.00(-5.43%) |
Aug 30, 2021 | 37.50 | 38.70 | 36.00 | 36.80 | 9,127 | +0.00(+0.00%) |
Aug 27, 2021 | 37.10 | 37.50 | 36.00 | 36.80 | 7,728 | +0.10(+0.27%) |
Aug 26, 2021 | 37.50 | 37.70 | 35.20 | 36.70 | 7,633 | -1.00(-2.65%) |
Aug 25, 2021 | 38.00 | 39.20 | 36.20 | 37.70 | 10,961 | +0.20(+0.53%) |
Aug 24, 2021 | 35.80 | 38.29 | 35.00 | 37.50 | 17,817 | +2.70(+7.76%) |
Aug 23, 2021 | 34.50 | 36.40 | 33.40 | 34.80 | 25,650 | -0.80(-2.25%) |
Aug 20, 2021 | 36.30 | 36.30 | 33.94 | 35.60 | 15,175 | -1.80(-4.81%) |
Aug 19, 2021 | 38.70 | 38.70 | 37.15 | 37.40 | 7,665 | -2.50(-6.27%) |
Aug 18, 2021 | 42.50 | 42.50 | 39.35 | 39.90 | 9,987 | -2.40(-5.67%) |
Aug 17, 2021 | 44.00 | 44.00 | 41.60 | 42.30 | 7,779 | -3.00(-6.62%) |
Aug 16, 2021 | 46.80 | 46.80 | 44.70 | 45.30 | 8,306 | -2.60(-5.43%) |
Aug 13, 2021 | 49.40 | 49.59 | 47.90 | 47.90 | 2,304 | -1.90(-3.82%) |
Aug 12, 2021 | 49.10 | 49.90 | 48.01 | 49.80 | 2,856 | +0.30(+0.61%) |
Aug 11, 2021 | 50.00 | 50.00 | 48.72 | 49.50 | 4,524 | -0.50(-1.00%) |
Aug 10, 2021 | 47.70 | 50.00 | 49.20 | 50.00 | 3,353 | +0.80(+1.63%) |
Aug 09, 2021 | 47.20 | 49.81 | 47.20 | 49.20 | 4,449 | +0.40(+0.82%) |
Aug 06, 2021 | 49.50 | 50.10 | 46.80 | 48.80 | 4,109 | +0.50(+1.04%) |
Aug 05, 2021 | 46.60 | 48.80 | 46.60 | 48.30 | 3,324 | -0.80(-1.63%) |
Aug 04, 2021 | 49.60 | 50.80 | 47.82 | 49.10 | 5,124 | -0.90(-1.80%) |
Aug 03, 2021 | 49.60 | 50.90 | 49.00 | 50.00 | 5,564 | +0.50(+1.01%) |
Aug 02, 2021 | 51.60 | 51.60 | 49.33 | 49.50 | 2,891 | -1.70(-3.32%) |
Jul 30, 2021 | 50.20 | 51.20 | 48.60 | 51.20 | 5,615 | +1.10(+2.20%) |
Jul 29, 2021 | 51.50 | 51.90 | 48.60 | 50.10 | 7,778 | -1.30(-2.53%) |
Jul 28, 2021 | 50.70 | 51.40 | 48.97 | 51.40 | 13,542 | +1.40(+2.80%) |
Jul 27, 2021 | 50.40 | 51.20 | 48.90 | 50.00 | 3,605 | -2.00(-3.85%) |
Jul 26, 2021 | 54.70 | 54.70 | 50.00 | 52.00 | 4,625 | -0.30(-0.57%) |
Jul 23, 2021 | 49.30 | 52.50 | 48.00 | 52.30 | 4,478 | +3.20(+6.52%) |
Jul 22, 2021 | 49.40 | 50.30 | 47.70 | 49.10 | 3,001 | -0.30(-0.61%) |
Jul 21, 2021 | 50.00 | 50.00 | 47.07 | 49.40 | 4,686 | +0.90(+1.86%) |
Jul 20, 2021 | 47.70 | 48.81 | 46.70 | 48.50 | 3,997 | +1.80(+3.85%) |
Jul 19, 2021 | 49.90 | 50.00 | 45.25 | 46.70 | 7,755 | -4.70(-9.14%) |
Jul 16, 2021 | 51.20 | 51.80 | 50.77 | 51.40 | 3,073 | -0.10(-0.19%) |
Jul 15, 2021 | 51.40 | 53.50 | 51.30 | 51.50 | 8,995 | -0.20(-0.39%) |
Jul 14, 2021 | 51.00 | 53.50 | 51.00 | 51.70 | 14,119 | +0.80(+1.57%) |
Jul 13, 2021 | 50.60 | 51.70 | 50.20 | 50.90 | 3,333 | -0.20(-0.39%) |
Jul 12, 2021 | 49.40 | 51.90 | 49.40 | 51.10 | 2,617 | +0.90(+1.79%) |
Jul 09, 2021 | 50.50 | 50.50 | 49.10 | 50.20 | 3,895 | -0.20(-0.40%) |
Jul 08, 2021 | 49.30 | 50.70 | 47.50 | 50.40 | 22,626 | -0.70(-1.37%) |
Jul 07, 2021 | 52.50 | 52.50 | 48.00 | 51.10 | 13,139 | -0.70(-1.35%) |
Jul 06, 2021 | 54.80 | 54.80 | 50.00 | 51.80 | 28,635 | -1.70(-3.18%) |
Jul 02, 2021 | 50.80 | 53.50 | 50.70 | 53.50 | 11,465 | +2.70(+5.31%) |
Jul 01, 2021 | 53.10 | 53.96 | 50.50 | 50.80 | 2,279 | -2.30(-4.33%) |
Jun 30, 2021 | 53.80 | 54.40 | 50.99 | 53.10 | 4,468 | -0.40(-0.75%) |
Jun 29, 2021 | 54.20 | 54.30 | 52.50 | 53.50 | 3,195 | -0.20(-0.37%) |
Jun 28, 2021 | 52.00 | 53.70 | 51.45 | 53.70 | 3,770 | +3.00(+5.92%) |
Jun 25, 2021 | 52.00 | 52.00 | 50.14 | 50.70 | 3,000 | -1.70(-3.24%) |
Jun 24, 2021 | 52.70 | 54.00 | 51.00 | 52.40 | 7,829 | -0.40(-0.76%) |
Jun 23, 2021 | 53.00 | 54.90 | 52.50 | 52.80 | 3,408 | -0.30(-0.56%) |
Jun 22, 2021 | 56.10 | 57.00 | 53.10 | 53.10 | 3,688 | -2.90(-5.18%) |
Jun 21, 2021 | 57.70 | 58.35 | 55.60 | 56.00 | 6,403 | +0.40(+0.72%) |
Jun 18, 2021 | 56.40 | 56.60 | 54.10 | 55.60 | 15,379 | +0.90(+1.65%) |
Jun 17, 2021 | 56.80 | 56.80 | 54.00 | 54.70 | 3,996 | -1.10(-1.97%) |
Jun 16, 2021 | 55.80 | 57.99 | 55.00 | 55.80 | 4,507 | +0.70(+1.27%) |
Jun 15, 2021 | 60.20 | 60.90 | 55.10 | 55.10 | 9,363 | -5.30(-8.77%) |
Jun 14, 2021 | 63.00 | 63.50 | 58.80 | 60.40 | 19,215 | -1.10(-1.79%) |
Jun 11, 2021 | 61.50 | 63.30 | 60.51 | 61.50 | 17,432 | +1.60(+2.67%) |
Jun 10, 2021 | 58.80 | 61.50 | 58.80 | 59.90 | 24,042 | +1.60(+2.74%) |
Jun 09, 2021 | 57.60 | 59.50 | 55.84 | 58.30 | 13,569 | +1.30(+2.28%) |
Jun 08, 2021 | 54.90 | 57.60 | 53.20 | 57.00 | 14,997 | +1.50(+2.70%) |
Jun 07, 2021 | 58.30 | 58.30 | 52.00 | 55.50 | 21,686 | +4.40(+8.61%) |
Jun 04, 2021 | 45.50 | 51.90 | 45.00 | 51.10 | 15,664 | +5.80(+12.80%) |
Jun 03, 2021 | 43.40 | 46.20 | 43.40 | 45.30 | 7,328 | +0.40(+0.89%) |
Jun 02, 2021 | 44.70 | 45.10 | 42.50 | 44.90 | 7,980 | +0.40(+0.90%) |
Jun 01, 2021 | 45.70 | 45.90 | 44.00 | 44.50 | 3,607 | +0.50(+1.14%) |
May 28, 2021 | 45.90 | 46.90 | 43.90 | 44.00 | 5,347 | -1.70(-3.72%) |
May 27, 2021 | 45.80 | 46.40 | 43.30 | 45.70 | 3,730 | +0.60(+1.33%) |
May 26, 2021 | 45.40 | 46.00 | 44.40 | 45.10 | 2,719 | +0.90(+2.04%) |
May 25, 2021 | 45.50 | 46.90 | 44.10 | 44.20 | 5,499 | -1.80(-3.91%) |
May 24, 2021 | 46.90 | 46.90 | 45.10 | 46.00 | 2,240 | -0.70(-1.50%) |
May 21, 2021 | 47.50 | 47.90 | 44.96 | 46.70 | 3,665 | -0.60(-1.27%) |
May 20, 2021 | 46.00 | 48.30 | 45.65 | 47.30 | 5,098 | +1.30(+2.83%) |
May 19, 2021 | 45.20 | 48.40 | 44.50 | 46.00 | 9,211 | -2.90(-5.93%) |
May 18, 2021 | 48.40 | 49.00 | 47.00 | 48.90 | 4,570 | +1.10(+2.30%) |
May 17, 2021 | 50.00 | 50.00 | 45.90 | 47.80 | 8,671 | +0.40(+0.84%) |
May 14, 2021 | 48.80 | 48.80 | 45.00 | 47.40 | 7,151 | +1.10(+2.38%) |
May 13, 2021 | 42.40 | 48.50 | 42.40 | 46.30 | 8,994 | +4.10(+9.72%) |
May 12, 2021 | 46.20 | 48.20 | 40.30 | 42.20 | 21,793 | -4.10(-8.86%) |
May 11, 2021 | 48.50 | 49.42 | 45.00 | 46.30 | 15,893 | -2.60(-5.32%) |
May 10, 2021 | 52.50 | 53.00 | 47.50 | 48.90 | 25,421 | -0.90(-1.81%) |
May 07, 2021 | 56.00 | 56.00 | 47.04 | 49.80 | 22,642 | -2.60(-4.96%) |
May 06, 2021 | 52.60 | 54.00 | 48.73 | 52.40 | 24,926 | -1.90(-3.50%) |
May 05, 2021 | 57.50 | 57.50 | 50.00 | 54.30 | 77,699 | -9.90(-15.42%) |
May 04, 2021 | 67.60 | 67.60 | 60.90 | 64.20 | 4,232 | -3.30(-4.89%) |