Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.290 | 7.570 | 7.090 | 7.150 | 416,313 | -0.25(-3.38%) |
Apr 28, 2022 | 7.600 | 7.620 | 6.920 | 7.400 | 441,160 | -0.03(-0.40%) |
Apr 27, 2022 | 7.510 | 7.780 | 7.320 | 7.430 | 324,824 | -0.09(-1.20%) |
Apr 26, 2022 | 8.050 | 8.300 | 7.500 | 7.520 | 523,742 | -0.68(-8.29%) |
Apr 25, 2022 | 7.900 | 8.220 | 7.750 | 8.200 | 445,351 | +0.39(+4.99%) |
Apr 22, 2022 | 7.810 | 8.080 | 7.640 | 7.810 | 428,454 | +0.04(+0.51%) |
Apr 21, 2022 | 8.280 | 8.280 | 7.760 | 7.770 | 598,261 | -0.43(-5.24%) |
Apr 20, 2022 | 8.290 | 8.340 | 7.950 | 8.200 | 355,284 | -0.02(-0.24%) |
Apr 19, 2022 | 8.050 | 8.420 | 7.920 | 8.220 | 392,963 | +0.25(+3.14%) |
Apr 18, 2022 | 8.560 | 8.660 | 7.910 | 7.970 | 613,231 | -0.64(-7.43%) |
Apr 14, 2022 | 8.640 | 8.720 | 8.430 | 8.610 | 421,160 | -0.06(-0.69%) |
Apr 13, 2022 | 8.390 | 8.810 | 8.390 | 8.670 | 475,765 | +0.35(+4.21%) |
Apr 12, 2022 | 8.370 | 8.630 | 8.090 | 8.320 | 543,551 | +0.05(+0.60%) |
Apr 11, 2022 | 8.800 | 8.830 | 8.260 | 8.270 | 472,029 | -0.71(-7.91%) |
Apr 08, 2022 | 9.460 | 9.460 | 8.940 | 8.980 | 277,330 | -0.37(-3.96%) |
Apr 07, 2022 | 9.720 | 9.850 | 9.140 | 9.350 | 444,992 | -0.41(-4.20%) |
Apr 06, 2022 | 9.320 | 9.870 | 8.925 | 9.760 | 312,476 | +0.18(+1.88%) |
Apr 05, 2022 | 9.930 | 10.05 | 9.530 | 9.580 | 632,527 | -0.41(-4.10%) |
Apr 04, 2022 | 9.620 | 10.20 | 9.470 | 9.990 | 719,382 | +0.45(+4.72%) |
Apr 01, 2022 | 8.820 | 9.570 | 8.670 | 9.540 | 808,849 | +0.73(+8.29%) |
Mar 31, 2022 | 8.890 | 9.100 | 8.750 | 8.810 | 487,777 | -0.05(-0.56%) |
Mar 30, 2022 | 8.820 | 9.310 | 8.800 | 8.860 | 582,679 | -0.20(-2.21%) |
Mar 29, 2022 | 8.720 | 9.120 | 8.610 | 9.060 | 562,153 | +0.63(+7.47%) |
Mar 28, 2022 | 8.820 | 8.940 | 8.290 | 8.430 | 465,784 | -0.33(-3.77%) |
Mar 25, 2022 | 9.140 | 9.160 | 8.700 | 8.760 | 449,107 | -0.42(-4.58%) |
Mar 24, 2022 | 9.100 | 9.200 | 8.930 | 9.180 | 339,819 | +0.22(+2.46%) |
Mar 23, 2022 | 9.020 | 9.370 | 8.930 | 8.960 | 366,389 | -0.18(-1.97%) |
Mar 22, 2022 | 8.770 | 9.170 | 8.730 | 9.140 | 379,327 | +0.37(+4.22%) |
Mar 21, 2022 | 9.260 | 9.310 | 8.700 | 8.770 | 698,798 | -0.54(-5.80%) |
Mar 18, 2022 | 8.720 | 9.330 | 8.310 | 9.310 | 908,322 | +0.38(+4.26%) |
Mar 17, 2022 | 8.560 | 8.990 | 8.440 | 8.930 | 504,549 | +0.24(+2.76%) |
Mar 16, 2022 | 8.400 | 8.700 | 8.210 | 8.690 | 538,550 | +0.48(+5.85%) |
Mar 15, 2022 | 8.130 | 8.230 | 7.910 | 8.210 | 945,483 | +0.09(+1.11%) |
Mar 14, 2022 | 8.600 | 8.700 | 8.020 | 8.120 | 752,108 | -0.37(-4.36%) |
Mar 11, 2022 | 8.870 | 9.040 | 8.430 | 8.490 | 468,909 | -0.40(-4.50%) |
Mar 10, 2022 | 8.640 | 8.920 | 8.505 | 8.890 | 497,995 | +0.06(+0.68%) |
Mar 09, 2022 | 8.470 | 8.900 | 8.335 | 8.830 | 766,653 | +0.51(+6.13%) |
Mar 08, 2022 | 8.470 | 8.780 | 8.150 | 8.320 | 1,291,644 | -0.18(-2.12%) |
Mar 07, 2022 | 8.260 | 8.615 | 8.220 | 8.500 | 779,379 | +0.25(+3.03%) |
Mar 04, 2022 | 8.430 | 8.650 | 8.130 | 8.250 | 641,148 | -0.32(-3.73%) |
Mar 03, 2022 | 9.310 | 9.410 | 8.280 | 8.570 | 1,538,398 | -0.73(-7.85%) |
Mar 02, 2022 | 9.350 | 9.720 | 9.170 | 9.300 | 908,821 | +0.08(+0.87%) |
Mar 01, 2022 | 9.260 | 9.535 | 8.960 | 9.220 | 976,615 | -0.13(-1.39%) |
Feb 28, 2022 | 9.900 | 10.00 | 9.050 | 9.350 | 1,058,742 | -0.32(-3.31%) |
Feb 25, 2022 | 9.310 | 9.810 | 8.910 | 9.670 | 1,825,776 | -0.82(-7.82%) |
Feb 24, 2022 | 9.610 | 10.53 | 9.610 | 10.49 | 799,295 | +0.46(+4.59%) |
Feb 23, 2022 | 10.21 | 10.57 | 9.930 | 10.03 | 869,528 | -0.12(-1.18%) |
Feb 22, 2022 | 10.04 | 10.54 | 9.740 | 10.15 | 713,857 | +0.01(+0.10%) |
Feb 18, 2022 | 10.14 | 0 | -0.35(-3.34%) | |||
Feb 17, 2022 | 11.01 | 11.17 | 10.43 | 10.49 | 640,383 | -0.71(-6.34%) |
Feb 16, 2022 | 11.09 | 11.37 | 10.86 | 11.20 | 314,535 | +0.04(+0.36%) |
Feb 15, 2022 | 10.64 | 11.23 | 10.55 | 11.16 | 623,123 | +0.76(+7.31%) |
Feb 14, 2022 | 10.72 | 10.91 | 10.32 | 10.40 | 495,167 | -0.31(-2.89%) |
Feb 11, 2022 | 11.83 | 11.96 | 10.59 | 10.71 | 882,700 | -0.78(-6.79%) |
Feb 10, 2022 | 11.42 | 12.32 | 11.26 | 11.49 | 824,543 | -0.27(-2.30%) |
Feb 09, 2022 | 11.62 | 11.93 | 11.49 | 11.76 | 343,017 | +0.26(+2.26%) |
Feb 08, 2022 | 12.02 | 12.02 | 11.30 | 11.50 | 318,980 | -0.38(-3.20%) |
Feb 07, 2022 | 11.43 | 11.99 | 11.34 | 11.88 | 377,829 | +0.32(+2.77%) |
Feb 04, 2022 | 11.57 | 11.90 | 11.16 | 11.56 | 663,963 | +0.56(+5.09%) |
Feb 03, 2022 | 11.31 | 10.93 | 11.00 | 550,048 | -0.41(-3.59%) | |
Feb 02, 2022 | 11.98 | 12.41 | 11.35 | 11.41 | 525,674 | -0.55(-4.60%) |
Feb 01, 2022 | 12.36 | 12.79 | 11.65 | 11.96 | 696,333 | -0.39(-3.16%) |
Jan 31, 2022 | 12.05 | 12.48 | 12.35 | 462,793 | +0.48(+4.04%) | |
Jan 28, 2022 | 11.24 | 11.94 | 10.95 | 11.87 | 515,883 | +0.56(+4.95%) |
Jan 27, 2022 | 12.15 | 12.29 | 11.20 | 11.31 | 398,335 | -0.71(-5.91%) |
Jan 26, 2022 | 12.97 | 13.27 | 11.90 | 12.02 | 491,059 | -0.75(-5.87%) |
Jan 25, 2022 | 12.61 | 13.01 | 12.15 | 12.77 | 395,318 | -0.03(-0.23%) |
Jan 24, 2022 | 12.62 | 13.27 | 11.68 | 12.80 | 707,545 | +0.09(+0.71%) |
Jan 21, 2022 | 12.72 | 13.41 | 12.69 | 12.71 | 437,179 | -0.19(-1.47%) |
Jan 20, 2022 | 13.45 | 13.87 | 12.81 | 12.90 | 385,236 | -0.35(-2.64%) |
Jan 19, 2022 | 13.53 | 13.99 | 13.22 | 13.25 | 334,542 | -0.13(-0.97%) |
Jan 18, 2022 | 14.16 | 14.16 | 13.29 | 13.38 | 474,436 | -1.06(-7.34%) |
Jan 14, 2022 | 14.44 | 0 | +0.41(+2.92%) | |||
Jan 13, 2022 | 14.20 | 14.45 | 13.93 | 14.03 | 290,720 | -0.11(-0.78%) |
Jan 12, 2022 | 14.99 | 14.99 | 14.09 | 14.14 | 375,682 | -0.72(-4.85%) |
Jan 11, 2022 | 14.84 | 15.14 | 14.39 | 14.86 | 358,426 | +0.02(+0.13%) |
Jan 10, 2022 | 14.57 | 14.90 | 14.14 | 14.84 | 497,487 | +0.05(+0.34%) |
Jan 07, 2022 | 15.57 | 16.09 | 14.74 | 14.79 | 299,180 | -0.86(-5.50%) |
Jan 06, 2022 | 15.31 | 15.80 | 14.54 | 15.65 | 379,389 | +0.34(+2.22%) |
Jan 05, 2022 | 16.26 | 16.64 | 15.26 | 15.31 | 476,048 | -0.85(-5.26%) |
Jan 04, 2022 | 16.83 | 17.20 | 15.94 | 16.16 | 313,044 | -0.62(-3.71%) |
Jan 03, 2022 | 16.05 | 16.99 | 15.70 | 16.78 | 520,345 | +0.73(+4.56%) |
Dec 31, 2021 | 16.24 | 16.60 | 15.87 | 16.05 | 441,151 | -0.23(-1.41%) |
Dec 30, 2021 | 16.07 | 16.87 | 15.85 | 16.28 | 367,185 | +0.37(+2.33%) |
Dec 29, 2021 | 16.20 | 16.34 | 15.72 | 15.91 | 270,182 | -0.35(-2.15%) |
Dec 28, 2021 | 16.79 | 17.30 | 16.22 | 16.26 | 237,228 | -0.50(-2.98%) |
Dec 27, 2021 | 17.25 | 17.78 | 16.38 | 16.76 | 305,584 | -0.62(-3.57%) |
Dec 23, 2021 | 17.08 | 17.66 | 16.94 | 17.38 | 258,787 | +0.22(+1.28%) |
Dec 22, 2021 | 16.94 | 17.36 | 16.44 | 17.16 | 267,662 | +0.29(+1.72%) |
Dec 21, 2021 | 17.25 | 17.25 | 16.40 | 16.87 | 340,075 | -0.27(-1.58%) |
Dec 20, 2021 | 16.76 | 17.49 | 15.81 | 17.14 | 455,646 | +0.57(+3.44%) |
Dec 17, 2021 | 16.68 | 17.78 | 16.20 | 16.57 | 1,786,633 | +0.03(+0.18%) |
Dec 16, 2021 | 17.15 | 17.50 | 16.07 | 16.54 | 446,695 | -0.81(-4.67%) |
Dec 15, 2021 | 16.19 | 17.35 | 15.72 | 17.35 | 555,132 | +1.12(+6.90%) |
Dec 14, 2021 | 16.23 | 16.58 | 15.74 | 16.23 | 415,251 | -0.04(-0.25%) |
Dec 13, 2021 | 16.28 | 16.85 | 15.98 | 16.27 | 370,837 | -0.17(-1.03%) |
Dec 10, 2021 | 16.98 | 16.98 | 16.01 | 16.44 | 303,434 | -0.29(-1.73%) |
Dec 09, 2021 | 17.41 | 17.94 | 16.68 | 16.73 | 302,966 | -0.87(-4.94%) |
Dec 08, 2021 | 17.28 | 17.73 | 16.82 | 17.60 | 250,074 | +0.39(+2.27%) |
Dec 07, 2021 | 16.81 | 17.71 | 16.81 | 17.21 | 434,485 | +0.48(+2.87%) |
Dec 06, 2021 | 16.53 | 17.00 | 15.77 | 16.73 | 432,822 | +0.34(+2.08%) |
Dec 03, 2021 | 17.45 | 18.25 | 16.20 | 16.39 | 581,957 | -0.97(-5.60%) |
Dec 02, 2021 | 16.64 | 17.80 | 16.43 | 17.36 | 456,702 | +0.75(+4.53%) |
Dec 01, 2021 | 17.82 | 18.19 | 16.57 | 16.61 | 454,243 | -0.99(-5.63%) |
Nov 30, 2021 | 17.83 | 18.20 | 16.90 | 17.60 | 489,327 | -0.31(-1.73%) |
Nov 29, 2021 | 18.84 | 19.10 | 17.81 | 17.91 | 334,790 | -0.86(-4.58%) |
Nov 26, 2021 | 19.34 | 19.67 | 18.29 | 18.77 | 352,836 | -0.88(-4.48%) |
Nov 24, 2021 | 18.63 | 19.73 | 18.47 | 19.65 | 415,753 | +0.73(+3.86%) |
Nov 23, 2021 | 18.21 | 19.14 | 17.60 | 18.92 | 709,287 | +0.48(+2.62%) |
Nov 22, 2021 | 18.63 | 19.52 | 18.20 | 18.44 | 574,383 | -0.22(-1.18%) |
Nov 19, 2021 | 19.09 | 19.28 | 17.29 | 18.66 | 4,007,082 | -0.54(-2.83%) |
Nov 18, 2021 | 19.24 | 19.30 | 19.13 | 19.20 | 466,493 | +0.07(+0.37%) |
Nov 17, 2021 | 19.62 | 19.64 | 18.59 | 19.13 | 361,017 | -0.12(-0.62%) |
Nov 16, 2021 | 19.44 | 19.59 | 18.93 | 19.25 | 468,529 | -0.28(-1.43%) |
Nov 15, 2021 | 20.14 | 20.21 | 19.43 | 19.53 | 318,358 | -0.46(-2.30%) |
Nov 12, 2021 | 20.14 | 20.30 | 19.42 | 19.99 | 299,177 | -0.06(-0.30%) |
Nov 11, 2021 | 20.45 | 20.70 | 19.89 | 20.05 | 247,075 | -0.35(-1.72%) |
Nov 10, 2021 | 21.20 | 20.27 | 20.40 | 258,317 | -0.87(-4.09%) | |
Nov 09, 2021 | 20.93 | 21.70 | 20.59 | 21.27 | 263,564 | +0.44(+2.11%) |
Nov 08, 2021 | 21.87 | 22.18 | 20.71 | 20.83 | 315,401 | -1.05(-4.80%) |
Nov 05, 2021 | 21.60 | 22.68 | 21.28 | 21.88 | 385,379 | +0.41(+1.91%) |
Nov 04, 2021 | 21.35 | 21.80 | 20.95 | 21.47 | 309,079 | -0.20(-0.92%) |
Nov 03, 2021 | 19.48 | 21.94 | 19.48 | 21.67 | 625,922 | +1.19(+5.81%) |
Nov 02, 2021 | 20.71 | 20.88 | 20.17 | 20.48 | 251,323 | -0.33(-1.59%) |
Nov 01, 2021 | 19.43 | 20.86 | 19.53 | 20.81 | 533,446 | +1.28(+6.55%) |
Oct 29, 2021 | 19.74 | 20.10 | 19.37 | 19.53 | 270,494 | -0.37(-1.86%) |
Oct 28, 2021 | 19.60 | 19.90 | 534,909 | +0.36(+1.84%) | ||
Oct 27, 2021 | 19.00 | 19.81 | 18.98 | 19.54 | 448,731 | +0.49(+2.57%) |
Oct 26, 2021 | 19.36 | 18.98 | 19.05 | 344,237 | -0.28(-1.45%) | |
Oct 25, 2021 | 19.00 | 19.61 | 18.97 | 19.33 | 303,288 | +0.22(+1.15%) |
Oct 22, 2021 | 19.38 | 19.63 | 18.98 | 19.11 | 343,719 | -0.32(-1.65%) |
Oct 21, 2021 | 19.32 | 19.52 | 19.08 | 19.43 | 265,533 | +0.10(+0.52%) |
Oct 20, 2021 | 19.53 | 20.03 | 19.27 | 19.33 | 223,487 | -0.27(-1.38%) |
Oct 19, 2021 | 20.31 | 20.31 | 19.55 | 19.60 | 358,875 | -0.14(-0.71%) |
Oct 18, 2021 | 19.75 | 20.01 | 19.35 | 19.74 | 369,000 | +0.00(+0.00%) |
Oct 15, 2021 | 21.78 | 21.78 | 19.74 | 19.74 | 642,301 | -1.31(-6.22%) |
Oct 14, 2021 | 21.06 | 21.56 | 20.88 | 21.05 | 255,494 | +0.11(+0.53%) |
Oct 13, 2021 | 21.23 | 21.40 | 20.54 | 20.94 | 204,594 | -0.25(-1.18%) |
Oct 12, 2021 | 20.61 | 21.38 | 20.38 | 21.19 | 323,473 | +0.45(+2.17%) |
Oct 11, 2021 | 20.77 | 21.12 | 20.65 | 20.74 | 251,988 | +0.11(+0.53%) |
Oct 08, 2021 | 20.39 | 20.80 | 20.09 | 20.63 | 220,102 | +0.16(+0.78%) |
Oct 07, 2021 | 19.92 | 20.92 | 19.83 | 20.47 | 240,602 | +0.40(+1.99%) |
Oct 06, 2021 | 19.87 | 20.61 | 19.64 | 20.07 | 313,503 | +0.01(+0.05%) |
Oct 05, 2021 | 20.18 | 20.64 | 19.78 | 20.06 | 658,249 | -0.21(-1.04%) |
Oct 04, 2021 | 21.35 | 21.49 | 20.23 | 20.27 | 398,349 | -1.17(-5.46%) |
Oct 01, 2021 | 20.99 | 21.64 | 20.08 | 21.44 | 530,239 | +0.50(+2.39%) |
Sep 30, 2021 | 20.67 | 21.37 | 20.28 | 20.94 | 621,608 | +0.45(+2.20%) |
Sep 29, 2021 | 20.73 | 20.79 | 19.94 | 20.49 | 505,446 | -0.13(-0.63%) |
Sep 28, 2021 | 20.41 | 20.93 | 20.12 | 20.62 | 549,392 | -0.06(-0.29%) |
Sep 27, 2021 | 20.02 | 21.20 | 19.89 | 20.68 | 551,789 | +0.94(+4.76%) |
Sep 24, 2021 | 20.51 | 20.87 | 19.73 | 19.74 | 345,147 | -0.80(-3.89%) |
Sep 23, 2021 | 21.50 | 22.05 | 20.35 | 20.54 | 1,079,880 | -0.97(-4.51%) |
Sep 22, 2021 | 21.71 | 21.96 | 21.26 | 21.51 | 316,427 | -0.15(-0.69%) |
Sep 21, 2021 | 21.37 | 22.78 | 21.34 | 21.66 | 1,103,266 | +0.45(+2.12%) |
Sep 20, 2021 | 20.24 | 21.80 | 19.90 | 21.21 | 1,115,264 | +0.73(+3.56%) |
Sep 17, 2021 | 20.99 | 21.06 | 19.11 | 20.48 | 2,849,732 | -0.51(-2.43%) |
Sep 16, 2021 | 26.90 | 26.90 | 19.35 | 20.99 | 4,279,353 | -6.54(-23.76%) |
Sep 15, 2021 | 27.46 | 28.09 | 26.91 | 27.53 | 1,189,152 | +0.33(+1.21%) |
Sep 14, 2021 | 27.32 | 27.43 | 26.49 | 27.20 | 848,751 | -0.11(-0.40%) |
Sep 13, 2021 | 25.21 | 27.70 | 24.80 | 27.31 | 2,183,367 | +2.21(+8.80%) |
Sep 10, 2021 | 22.93 | 25.26 | 22.20 | 25.10 | 1,818,368 | +2.10(+9.13%) |
Sep 09, 2021 | 21.60 | 23.86 | 20.80 | 23.00 | 1,403,127 | +1.88(+8.90%) |
Sep 08, 2021 | 20.25 | 21.46 | 20.00 | 21.12 | 692,640 | -0.66(-3.03%) |
Sep 07, 2021 | 22.50 | 22.80 | 21.74 | 21.78 | 713,036 | -0.72(-3.20%) |
Sep 03, 2021 | 23.32 | 23.43 | 22.41 | 22.50 | 544,033 | -0.83(-3.56%) |
Sep 02, 2021 | 24.06 | 24.06 | 22.89 | 23.33 | 384,475 | -0.47(-1.97%) |
Sep 01, 2021 | 23.78 | 24.08 | 23.49 | 23.80 | 342,848 | +0.19(+0.80%) |
Aug 31, 2021 | 23.62 | 23.80 | 23.26 | 23.61 | 302,342 | +0.33(+1.42%) |
Aug 30, 2021 | 23.86 | 24.56 | 23.04 | 23.28 | 266,788 | -0.42(-1.77%) |
Aug 27, 2021 | 22.92 | 23.90 | 22.44 | 23.70 | 294,531 | +0.98(+4.31%) |
Aug 26, 2021 | 22.49 | 23.10 | 22.49 | 22.72 | 253,225 | +0.15(+0.66%) |
Aug 25, 2021 | 23.44 | 23.59 | 21.90 | 22.57 | 1,175,404 | -0.77(-3.30%) |
Aug 24, 2021 | 23.54 | 23.59 | 22.48 | 23.34 | 549,097 | -0.05(-0.21%) |
Aug 23, 2021 | 22.34 | 23.72 | 22.02 | 23.39 | 744,625 | +1.41(+6.41%) |
Aug 20, 2021 | 21.51 | 22.21 | 21.25 | 21.98 | 468,258 | +0.30(+1.38%) |
Aug 19, 2021 | 21.91 | 22.74 | 21.60 | 21.68 | 604,261 | -0.34(-1.54%) |
Aug 18, 2021 | 23.95 | 24.21 | 21.98 | 22.02 | 372,402 | -1.84(-7.71%) |
Aug 17, 2021 | 22.72 | 23.93 | 22.25 | 23.86 | 316,273 | +0.89(+3.87%) |
Aug 16, 2021 | 23.06 | 23.48 | 22.52 | 22.97 | 349,277 | -0.22(-0.95%) |
Aug 13, 2021 | 24.52 | 24.62 | 23.14 | 23.19 | 442,294 | -1.31(-5.35%) |
Aug 12, 2021 | 24.58 | 24.58 | 24.20 | 24.50 | 330,950 | -0.20(-0.81%) |
Aug 11, 2021 | 24.49 | 24.70 | 23.95 | 24.70 | 192,959 | +0.13(+0.53%) |
Aug 10, 2021 | 24.52 | 24.88 | 23.70 | 24.57 | 369,608 | +0.16(+0.66%) |
Aug 09, 2021 | 24.63 | 24.93 | 24.10 | 24.41 | 142,245 | -0.13(-0.53%) |
Aug 06, 2021 | 25.58 | 25.71 | 24.36 | 24.54 | 354,514 | -0.99(-3.88%) |
Aug 05, 2021 | 25.02 | 25.80 | 24.29 | 25.53 | 612,426 | +0.75(+3.03%) |
Aug 04, 2021 | 24.67 | 25.54 | 24.00 | 24.78 | 347,381 | -0.12(-0.48%) |
Aug 03, 2021 | 25.32 | 25.44 | 24.25 | 24.90 | 358,142 | -0.40(-1.58%) |
Aug 02, 2021 | 24.91 | 25.87 | 24.91 | 25.30 | 326,684 | +0.34(+1.36%) |
Jul 30, 2021 | 25.26 | 26.00 | 23.70 | 24.96 | 659,356 | -1.12(-4.29%) |
Jul 29, 2021 | 26.42 | 27.00 | 25.89 | 26.08 | 307,678 | -0.33(-1.25%) |
Jul 28, 2021 | 25.46 | 26.84 | 25.08 | 26.41 | 630,427 | +1.30(+5.18%) |
Jul 27, 2021 | 25.54 | 25.98 | 24.56 | 25.11 | 409,164 | -0.32(-1.26%) |
Jul 26, 2021 | 25.78 | 26.09 | 25.16 | 25.43 | 235,288 | -0.35(-1.36%) |
Jul 23, 2021 | 25.40 | 25.91 | 24.92 | 25.78 | 242,340 | +0.61(+2.42%) |
Jul 22, 2021 | 25.27 | 25.96 | 25.02 | 25.17 | 306,912 | -0.33(-1.29%) |
Jul 21, 2021 | 25.65 | 25.98 | 25.13 | 25.50 | 218,451 | -0.23(-0.89%) |
Jul 20, 2021 | 24.90 | 25.81 | 24.57 | 25.73 | 592,495 | +0.81(+3.25%) |
Jul 19, 2021 | 24.17 | 25.49 | 24.00 | 24.92 | 302,519 | +0.35(+1.42%) |
Jul 16, 2021 | 24.89 | 25.21 | 24.42 | 24.57 | 279,886 | -0.09(-0.36%) |
Jul 15, 2021 | 24.23 | 24.69 | 23.95 | 24.66 | 406,532 | +0.27(+1.11%) |
Jul 14, 2021 | 25.32 | 25.59 | 24.36 | 24.39 | 664,969 | -0.96(-3.79%) |
Jul 13, 2021 | 25.76 | 26.26 | 24.96 | 25.35 | 399,354 | -0.46(-1.78%) |
Jul 12, 2021 | 27.92 | 28.19 | 25.74 | 25.81 | 541,284 | -2.13(-7.62%) |
Jul 09, 2021 | 27.62 | 28.02 | 27.23 | 27.94 | 409,433 | +0.49(+1.79%) |
Jul 08, 2021 | 27.41 | 28.08 | 27.09 | 27.45 | 707,696 | -0.49(-1.75%) |
Jul 07, 2021 | 28.74 | 28.88 | 26.96 | 27.94 | 713,874 | -0.54(-1.90%) |
Jul 06, 2021 | 28.57 | 28.60 | 27.22 | 28.48 | 682,865 | -0.22(-0.77%) |
Jul 02, 2021 | 28.18 | 29.16 | 28.00 | 28.70 | 433,477 | +0.51(+1.81%) |
Jul 01, 2021 | 26.84 | 28.23 | 26.84 | 28.19 | 429,063 | +1.33(+4.95%) |
Jun 30, 2021 | 26.69 | 27.25 | 26.12 | 26.86 | 342,560 | +0.16(+0.60%) |
Jun 29, 2021 | 26.08 | 27.11 | 25.94 | 26.70 | 651,739 | +0.42(+1.60%) |
Jun 28, 2021 | 27.38 | 27.81 | 26.05 | 26.28 | 509,239 | -0.93(-3.42%) |
Jun 25, 2021 | 26.11 | 27.60 | 25.68 | 27.21 | 1,937,323 | +1.10(+4.21%) |
Jun 24, 2021 | 25.56 | 26.65 | 25.35 | 26.11 | 875,436 | +0.53(+2.07%) |
Jun 23, 2021 | 23.51 | 26.08 | 23.47 | 25.58 | 1,736,203 | +2.08(+8.85%) |
Jun 22, 2021 | 22.18 | 23.79 | 21.04 | 23.50 | 1,629,694 | +1.37(+6.19%) |
Jun 21, 2021 | 22.02 | 22.32 | 20.96 | 22.13 | 1,073,246 | +0.24(+1.10%) |
Jun 18, 2021 | 21.40 | 21.96 | 21.25 | 21.89 | 2,166,163 | +0.30(+1.39%) |
Jun 17, 2021 | 21.01 | 21.76 | 20.69 | 21.59 | 1,023,083 | +0.73(+3.50%) |
Jun 16, 2021 | 20.53 | 21.56 | 20.49 | 20.86 | 1,540,631 | +0.37(+1.81%) |
Jun 15, 2021 | 20.81 | 20.99 | 20.30 | 20.49 | 1,022,427 | -0.31(-1.49%) |
Jun 14, 2021 | 21.41 | 21.62 | 20.52 | 20.80 | 1,765,577 | -0.53(-2.48%) |
Jun 11, 2021 | 21.89 | 22.00 | 21.21 | 21.33 | 793,233 | -0.57(-2.60%) |
Jun 10, 2021 | 22.14 | 22.55 | 21.77 | 21.90 | 960,475 | +0.01(+0.05%) |
Jun 09, 2021 | 22.67 | 22.77 | 21.66 | 21.89 | 1,145,819 | -0.75(-3.31%) |
Jun 08, 2021 | 23.71 | 23.93 | 22.09 | 22.64 | 1,472,499 | -0.98(-4.15%) |
Jun 07, 2021 | 27.06 | 27.06 | 23.36 | 23.62 | 2,470,024 | -3.39(-12.55%) |
Jun 04, 2021 | 30.66 | 30.66 | 26.14 | 27.01 | 2,315,109 | -3.35(-11.03%) |
Jun 03, 2021 | 30.92 | 31.39 | 29.88 | 30.36 | 191,425 | -0.71(-2.29%) |
Jun 02, 2021 | 32.48 | 32.48 | 30.70 | 31.07 | 353,756 | -1.27(-3.93%) |
Jun 01, 2021 | 32.30 | 32.81 | 32.10 | 32.34 | 358,268 | +0.15(+0.47%) |
May 28, 2021 | 31.70 | 32.66 | 30.97 | 32.19 | 280,817 | +0.63(+2.00%) |
May 27, 2021 | 31.34 | 31.91 | 30.72 | 31.56 | 408,529 | +0.59(+1.91%) |
May 26, 2021 | 29.67 | 31.03 | 29.66 | 30.97 | 298,010 | +1.40(+4.73%) |
May 25, 2021 | 30.32 | 30.51 | 29.49 | 29.57 | 408,373 | -0.44(-1.47%) |
May 24, 2021 | 30.10 | 30.55 | 29.70 | 30.01 | 379,198 | +0.08(+0.27%) |
May 21, 2021 | 30.50 | 30.53 | 29.69 | 29.93 | 439,703 | -0.23(-0.76%) |
May 20, 2021 | 31.06 | 32.22 | 28.90 | 30.16 | 1,741,788 | -1.15(-3.67%) |
May 19, 2021 | 30.31 | 31.63 | 30.02 | 31.31 | 782,221 | +0.54(+1.75%) |
May 18, 2021 | 30.70 | 31.31 | 29.90 | 30.77 | 856,471 | +0.47(+1.55%) |
May 17, 2021 | 29.37 | 30.33 | 28.69 | 30.30 | 524,615 | +0.81(+2.75%) |
May 14, 2021 | 29.23 | 29.65 | 28.57 | 29.49 | 632,574 | +0.61(+2.11%) |
May 13, 2021 | 29.22 | 29.81 | 27.98 | 28.88 | 667,934 | -0.06(-0.21%) |
May 12, 2021 | 30.02 | 30.55 | 28.84 | 28.94 | 981,642 | -1.61(-5.27%) |
May 11, 2021 | 29.00 | 31.20 | 29.00 | 30.55 | 505,847 | +0.08(+0.26%) |
May 10, 2021 | 31.63 | 31.63 | 29.69 | 30.47 | 649,099 | -1.35(-4.24%) |
May 07, 2021 | 32.21 | 32.76 | 31.47 | 31.82 | 459,746 | -0.04(-0.13%) |
May 06, 2021 | 32.70 | 32.86 | 31.52 | 31.86 | 903,469 | -0.98(-2.98%) |
May 05, 2021 | 32.30 | 33.78 | 32.30 | 32.84 | 514,640 | +1.01(+3.17%) |
May 04, 2021 | 32.63 | 33.39 | 31.51 | 31.83 | 938,657 | -1.30(-3.92%) |