Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.890 | 10.43 | 9.510 | 9.550 | 415,140 | -0.46(-4.60%) |
Apr 28, 2022 | 9.880 | 10.30 | 9.390 | 10.01 | 508,589 | +0.26(+2.67%) |
Apr 27, 2022 | 10.00 | 10.41 | 9.670 | 9.750 | 369,710 | -0.35(-3.47%) |
Apr 26, 2022 | 10.92 | 10.97 | 10.08 | 10.10 | 341,592 | -0.92(-8.35%) |
Apr 25, 2022 | 10.65 | 11.03 | 10.33 | 11.02 | 497,859 | +0.23(+2.13%) |
Apr 22, 2022 | 11.10 | 11.44 | 10.72 | 10.79 | 380,645 | -0.41(-3.66%) |
Apr 21, 2022 | 11.96 | 12.19 | 10.94 | 11.20 | 393,532 | -0.48(-4.11%) |
Apr 20, 2022 | 12.29 | 12.29 | 11.65 | 11.68 | 258,320 | -0.47(-3.87%) |
Apr 19, 2022 | 11.73 | 12.71 | 11.70 | 12.15 | 409,342 | +0.32(+2.70%) |
Apr 18, 2022 | 12.38 | 12.55 | 11.77 | 11.83 | 409,475 | -0.48(-3.90%) |
Apr 14, 2022 | 13.04 | 13.04 | 12.25 | 12.31 | 423,248 | -0.64(-4.94%) |
Apr 13, 2022 | 12.92 | 13.27 | 12.65 | 12.95 | 344,727 | +0.09(+0.70%) |
Apr 12, 2022 | 13.38 | 13.71 | 12.69 | 12.86 | 377,583 | -0.21(-1.61%) |
Apr 11, 2022 | 12.93 | 13.34 | 12.76 | 13.07 | 402,268 | -0.05(-0.38%) |
Apr 08, 2022 | 13.49 | 13.58 | 13.05 | 13.12 | 325,863 | -0.46(-3.39%) |
Apr 07, 2022 | 13.82 | 13.98 | 13.17 | 13.58 | 204,848 | -0.24(-1.74%) |
Apr 06, 2022 | 14.24 | 14.30 | 13.53 | 13.82 | 376,470 | -0.73(-5.02%) |
Apr 05, 2022 | 15.76 | 15.83 | 14.44 | 14.55 | 315,230 | -1.14(-7.27%) |
Apr 04, 2022 | 15.17 | 15.76 | 14.91 | 15.69 | 353,949 | +0.53(+3.50%) |
Apr 01, 2022 | 15.37 | 15.98 | 15.06 | 15.16 | 434,154 | +0.01(+0.07%) |
Mar 31, 2022 | 16.24 | 16.24 | 15.11 | 15.15 | 568,989 | -1.02(-6.31%) |
Mar 30, 2022 | 16.58 | 16.87 | 16.03 | 16.17 | 283,981 | -0.64(-3.81%) |
Mar 29, 2022 | 15.81 | 17.45 | 15.81 | 16.81 | 514,994 | +1.29(+8.31%) |
Mar 28, 2022 | 16.28 | 16.48 | 15.01 | 15.52 | 521,918 | -0.75(-4.61%) |
Mar 25, 2022 | 16.93 | 17.00 | 15.95 | 16.27 | 639,594 | -0.24(-1.45%) |
Mar 24, 2022 | 16.07 | 16.67 | 15.29 | 16.51 | 601,209 | +0.77(+4.89%) |
Mar 23, 2022 | 16.33 | 16.63 | 15.72 | 15.74 | 324,126 | -0.65(-3.97%) |
Mar 22, 2022 | 15.89 | 16.75 | 15.87 | 16.39 | 334,328 | +0.62(+3.93%) |
Mar 21, 2022 | 16.98 | 17.14 | 15.61 | 15.77 | 470,694 | -1.25(-7.34%) |
Mar 18, 2022 | 15.70 | 17.06 | 15.52 | 17.02 | 865,591 | +1.18(+7.45%) |
Mar 17, 2022 | 14.67 | 15.85 | 14.53 | 15.84 | 577,748 | +0.97(+6.52%) |
Mar 16, 2022 | 14.28 | 15.11 | 13.91 | 14.87 | 622,503 | +0.87(+6.21%) |
Mar 15, 2022 | 13.39 | 14.13 | 12.68 | 14.00 | 990,108 | +1.25(+9.80%) |
Mar 14, 2022 | 13.29 | 13.29 | 12.51 | 12.75 | 623,531 | -0.38(-2.89%) |
Mar 11, 2022 | 13.93 | 14.46 | 13.12 | 13.13 | 492,738 | -0.47(-3.46%) |
Mar 10, 2022 | 13.82 | 13.83 | 13.05 | 13.60 | 370,668 | -0.70(-4.90%) |
Mar 09, 2022 | 14.41 | 14.74 | 14.02 | 14.30 | 397,265 | +0.32(+2.29%) |
Mar 08, 2022 | 13.15 | 14.28 | 12.75 | 13.98 | 740,726 | +0.96(+7.37%) |
Mar 07, 2022 | 14.51 | 14.75 | 12.99 | 13.02 | 1,162,672 | -1.45(-10.02%) |
Mar 04, 2022 | 15.04 | 15.40 | 14.26 | 14.47 | 874,632 | -0.69(-4.55%) |
Mar 03, 2022 | 17.26 | 17.62 | 15.04 | 15.16 | 965,852 | -2.08(-12.06%) |
Mar 02, 2022 | 18.72 | 18.90 | 16.56 | 17.24 | 1,203,676 | -1.63(-8.64%) |
Mar 01, 2022 | 20.02 | 20.38 | 18.71 | 18.87 | 499,083 | -1.38(-6.81%) |
Feb 28, 2022 | 19.66 | 21.13 | 19.66 | 20.25 | 695,428 | +0.21(+1.05%) |
Feb 25, 2022 | 19.95 | 20.16 | 19.28 | 20.04 | 410,428 | +0.22(+1.11%) |
Feb 24, 2022 | 17.17 | 19.90 | 17.02 | 19.82 | 544,235 | +1.68(+9.26%) |
Feb 23, 2022 | 18.92 | 19.40 | 18.04 | 18.14 | 377,511 | -0.53(-2.84%) |
Feb 22, 2022 | 18.40 | 19.37 | 18.25 | 18.67 | 391,172 | +0.19(+1.03%) |
Feb 18, 2022 | 18.48 | 0 | -0.98(-5.04%) | |||
Feb 17, 2022 | 20.58 | 20.60 | 19.10 | 19.46 | 400,560 | -1.31(-6.31%) |
Feb 16, 2022 | 20.25 | 21.02 | 20.03 | 20.77 | 327,526 | +0.08(+0.39%) |
Feb 15, 2022 | 19.80 | 21.25 | 19.80 | 20.69 | 310,235 | +1.34(+6.93%) |
Feb 14, 2022 | 19.77 | 19.80 | 18.63 | 19.35 | 446,065 | -0.04(-0.21%) |
Feb 11, 2022 | 19.70 | 20.04 | 18.79 | 19.39 | 778,435 | -0.03(-0.15%) |
Feb 10, 2022 | 19.22 | 20.92 | 19.04 | 19.42 | 474,371 | -0.35(-1.77%) |
Feb 09, 2022 | 19.81 | 20.42 | 19.48 | 19.77 | 415,713 | +0.35(+1.80%) |
Feb 08, 2022 | 18.68 | 19.47 | 18.48 | 19.42 | 482,623 | +0.56(+2.97%) |
Feb 07, 2022 | 18.04 | 19.58 | 18.04 | 18.86 | 450,016 | +0.85(+4.72%) |
Feb 04, 2022 | 17.74 | 18.45 | 17.31 | 18.01 | 400,960 | +0.36(+2.04%) |
Feb 03, 2022 | 18.77 | 17.45 | 17.65 | 376,904 | -1.69(-8.74%) | |
Feb 02, 2022 | 20.94 | 20.94 | 18.72 | 19.34 | 755,974 | -1.30(-6.30%) |
Feb 01, 2022 | 19.79 | 20.71 | 19.00 | 20.64 | 598,378 | +1.03(+5.25%) |
Jan 31, 2022 | 17.84 | 19.61 | 448,187 | +1.80(+10.11%) | ||
Jan 28, 2022 | 17.26 | 17.85 | 16.74 | 17.81 | 549,636 | +0.44(+2.53%) |
Jan 27, 2022 | 18.50 | 18.73 | 17.05 | 17.37 | 604,185 | -0.93(-5.08%) |
Jan 26, 2022 | 19.85 | 19.92 | 18.08 | 18.30 | 661,540 | -1.19(-6.11%) |
Jan 25, 2022 | 19.02 | 19.79 | 18.53 | 19.49 | 638,897 | -0.34(-1.71%) |
Jan 24, 2022 | 18.26 | 19.97 | 17.56 | 19.83 | 713,066 | +0.87(+4.59%) |
Jan 21, 2022 | 20.00 | 20.25 | 18.96 | 18.96 | 721,662 | -1.47(-7.20%) |
Jan 20, 2022 | 21.47 | 22.12 | 20.25 | 20.43 | 638,905 | -0.68(-3.22%) |
Jan 19, 2022 | 22.18 | 22.35 | 20.80 | 21.11 | 469,252 | -0.52(-2.40%) |
Jan 18, 2022 | 22.69 | 22.70 | 21.60 | 21.63 | 477,360 | -1.29(-5.63%) |
Jan 14, 2022 | 22.92 | 0 | -0.45(-1.93%) | |||
Jan 13, 2022 | 23.97 | 24.34 | 23.23 | 23.37 | 427,288 | -0.30(-1.27%) |
Jan 12, 2022 | 25.72 | 26.06 | 23.61 | 23.67 | 532,771 | -1.73(-6.81%) |
Jan 11, 2022 | 24.17 | 25.59 | 23.91 | 25.40 | 635,230 | +1.23(+5.09%) |
Jan 10, 2022 | 23.13 | 24.30 | 22.43 | 24.17 | 920,074 | +0.60(+2.55%) |
Jan 07, 2022 | 23.25 | 24.54 | 22.41 | 23.57 | 1,223,830 | +0.95(+4.20%) |
Jan 06, 2022 | 22.82 | 23.43 | 22.00 | 22.62 | 765,861 | -0.09(-0.40%) |
Jan 05, 2022 | 24.65 | 25.53 | 22.12 | 22.71 | 2,416,812 | -2.11(-8.50%) |
Jan 04, 2022 | 28.44 | 28.55 | 24.21 | 24.82 | 724,445 | -3.65(-12.82%) |
Jan 03, 2022 | 28.55 | 29.14 | 27.54 | 28.47 | 343,271 | +0.18(+0.64%) |
Dec 31, 2021 | 28.39 | 29.53 | 28.20 | 28.29 | 283,741 | -0.27(-0.95%) |
Dec 30, 2021 | 27.21 | 29.80 | 27.21 | 28.56 | 378,869 | +1.29(+4.73%) |
Dec 29, 2021 | 27.56 | 28.20 | 26.82 | 27.27 | 314,620 | -0.42(-1.52%) |
Dec 28, 2021 | 27.86 | 28.39 | 27.32 | 27.69 | 294,082 | -0.18(-0.65%) |
Dec 27, 2021 | 28.32 | 29.25 | 27.58 | 27.87 | 215,847 | -0.45(-1.59%) |
Dec 23, 2021 | 27.70 | 28.84 | 27.51 | 28.32 | 285,000 | +0.89(+3.24%) |
Dec 22, 2021 | 27.02 | 27.48 | 26.18 | 27.43 | 259,906 | +0.14(+0.51%) |
Dec 21, 2021 | 25.82 | 27.80 | 25.82 | 27.29 | 538,987 | +1.78(+6.98%) |
Dec 20, 2021 | 26.18 | 26.43 | 24.73 | 25.51 | 445,683 | -1.44(-5.35%) |
Dec 17, 2021 | 25.41 | 27.29 | 24.60 | 26.95 | 769,841 | +1.57(+6.19%) |
Dec 16, 2021 | 26.47 | 27.46 | 25.01 | 25.38 | 425,253 | -0.66(-2.53%) |
Dec 15, 2021 | 25.71 | 26.38 | 24.36 | 26.04 | 482,987 | +0.52(+2.04%) |
Dec 14, 2021 | 25.52 | 27.00 | 25.38 | 25.52 | 464,007 | -1.53(-5.66%) |
Dec 13, 2021 | 27.82 | 28.48 | 26.47 | 27.05 | 564,898 | -0.85(-3.05%) |
Dec 10, 2021 | 29.20 | 29.34 | 27.19 | 27.90 | 411,542 | -1.00(-3.46%) |
Dec 09, 2021 | 30.04 | 30.31 | 28.83 | 28.90 | 319,221 | -1.34(-4.43%) |
Dec 08, 2021 | 29.72 | 31.02 | 28.61 | 30.24 | 416,401 | +0.79(+2.68%) |
Dec 07, 2021 | 29.00 | 30.50 | 29.00 | 29.45 | 494,712 | +0.45(+1.55%) |
Dec 06, 2021 | 29.00 | 30.46 | 27.53 | 29.00 | 687,735 | -0.15(-0.51%) |
Dec 03, 2021 | 29.26 | 29.45 | 27.20 | 29.15 | 971,092 | -0.15(-0.51%) |
Dec 02, 2021 | 29.41 | 30.38 | 28.64 | 29.30 | 646,983 | +0.08(+0.27%) |
Dec 01, 2021 | 33.75 | 33.75 | 29.19 | 29.22 | 1,218,830 | -3.78(-11.45%) |
Nov 30, 2021 | 34.59 | 34.85 | 32.03 | 33.00 | 824,333 | -1.89(-5.42%) |
Nov 29, 2021 | 36.44 | 36.44 | 33.82 | 34.89 | 447,633 | -1.08(-3.00%) |
Nov 26, 2021 | 35.37 | 37.04 | 34.61 | 35.97 | 298,441 | -0.49(-1.34%) |
Nov 24, 2021 | 36.02 | 37.02 | 35.73 | 36.46 | 273,458 | +0.17(+0.47%) |
Nov 23, 2021 | 36.56 | 36.95 | 34.58 | 36.29 | 491,950 | -0.35(-0.96%) |
Nov 22, 2021 | 39.56 | 39.90 | 35.67 | 36.64 | 612,180 | -2.35(-6.03%) |
Nov 19, 2021 | 38.29 | 40.56 | 38.28 | 38.99 | 292,625 | +0.34(+0.88%) |
Nov 18, 2021 | 41.27 | 38.73 | 38.30 | 38.65 | 767,137 | -2.59(-6.28%) |
Nov 17, 2021 | 42.77 | 43.07 | 40.41 | 41.24 | 347,512 | -1.83(-4.25%) |
Nov 16, 2021 | 43.08 | 43.18 | 40.25 | 43.07 | 534,264 | -0.32(-0.74%) |
Nov 15, 2021 | 43.76 | 45.01 | 42.83 | 43.39 | 626,787 | -0.27(-0.62%) |
Nov 12, 2021 | 38.16 | 43.74 | 38.16 | 43.66 | 930,890 | +2.94(+7.22%) |
Nov 11, 2021 | 38.69 | 41.70 | 38.02 | 40.72 | 602,447 | +1.84(+4.73%) |
Nov 10, 2021 | 39.45 | 38.88 | 573,402 | -1.28(-3.19%) | ||
Nov 09, 2021 | 39.44 | 40.96 | 39.10 | 40.16 | 673,356 | +0.49(+1.24%) |
Nov 08, 2021 | 38.00 | 40.18 | 37.93 | 39.67 | 707,503 | +2.15(+5.73%) |
Nov 05, 2021 | 37.71 | 37.90 | 36.42 | 37.52 | 349,331 | +0.01(+0.03%) |
Nov 04, 2021 | 37.46 | 37.99 | 36.34 | 37.51 | 456,290 | +0.06(+0.16%) |
Nov 03, 2021 | 33.58 | 37.94 | 33.30 | 37.45 | 896,606 | +3.79(+11.26%) |
Nov 02, 2021 | 34.13 | 34.32 | 32.75 | 33.66 | 430,120 | -0.52(-1.52%) |
Nov 01, 2021 | 33.26 | 34.95 | 32.97 | 34.18 | 1,051,077 | +1.21(+3.67%) |
Oct 29, 2021 | 34.16 | 32.89 | 32.97 | 510,999 | -1.03(-3.03%) | |
Oct 28, 2021 | 32.07 | 34.22 | 31.30 | 34.00 | 1,222,643 | +1.96(+6.12%) |
Oct 27, 2021 | 34.50 | 34.63 | 32.02 | 32.04 | 824,039 | -2.91(-8.33%) |
Oct 26, 2021 | 35.19 | 34.95 | 1,007,776 | -0.29(-0.82%) | ||
Oct 25, 2021 | 34.93 | 35.31 | 34.37 | 35.24 | 285,229 | +0.35(+1.00%) |
Oct 22, 2021 | 35.75 | 36.09 | 34.75 | 34.89 | 213,441 | -1.25(-3.46%) |
Oct 21, 2021 | 35.73 | 36.49 | 35.07 | 36.14 | 253,056 | +0.24(+0.67%) |
Oct 20, 2021 | 36.53 | 36.82 | 35.67 | 35.90 | 189,190 | -0.52(-1.43%) |
Oct 19, 2021 | 34.61 | 36.55 | 34.26 | 36.42 | 679,885 | +2.12(+6.18%) |
Oct 18, 2021 | 35.63 | 35.97 | 34.02 | 34.30 | 716,002 | -1.33(-3.73%) |
Oct 15, 2021 | 36.80 | 36.80 | 35.55 | 35.63 | 288,433 | -0.35(-0.97%) |
Oct 14, 2021 | 35.59 | 36.84 | 35.26 | 35.98 | 480,097 | +0.62(+1.75%) |
Oct 13, 2021 | 38.55 | 38.84 | 35.22 | 35.36 | 809,186 | -3.02(-7.87%) |
Oct 12, 2021 | 37.10 | 38.65 | 37.02 | 38.38 | 365,127 | +1.34(+3.62%) |
Oct 11, 2021 | 38.72 | 39.28 | 37.02 | 37.04 | 362,978 | -1.46(-3.79%) |
Oct 08, 2021 | 38.78 | 39.68 | 38.42 | 38.50 | 351,499 | -0.49(-1.26%) |
Oct 07, 2021 | 39.00 | 39.35 | 38.41 | 38.99 | 648,953 | +0.20(+0.52%) |
Oct 06, 2021 | 36.99 | 39.15 | 36.62 | 38.79 | 721,429 | +1.24(+3.30%) |
Oct 05, 2021 | 36.18 | 37.75 | 35.66 | 37.55 | 605,091 | +1.41(+3.90%) |
Oct 04, 2021 | 37.60 | 37.60 | 35.85 | 36.14 | 417,336 | -1.68(-4.44%) |
Oct 01, 2021 | 38.00 | 38.46 | 37.33 | 37.82 | 389,732 | -0.03(-0.08%) |
Sep 30, 2021 | 38.41 | 38.41 | 37.24 | 37.85 | 449,275 | -0.50(-1.30%) |
Sep 29, 2021 | 38.60 | 39.12 | 37.90 | 38.35 | 470,878 | -0.23(-0.60%) |
Sep 28, 2021 | 38.93 | 40.31 | 38.42 | 38.58 | 553,883 | -1.46(-3.65%) |
Sep 27, 2021 | 37.85 | 40.18 | 37.54 | 40.04 | 627,886 | +2.07(+5.45%) |
Sep 24, 2021 | 40.79 | 40.92 | 37.31 | 37.97 | 1,787,484 | -3.27(-7.93%) |
Sep 23, 2021 | 42.23 | 42.23 | 40.61 | 41.24 | 1,034,960 | -0.52(-1.25%) |
Sep 22, 2021 | 41.66 | 42.82 | 41.43 | 41.76 | 585,167 | +0.54(+1.31%) |
Sep 21, 2021 | 42.77 | 43.44 | 41.22 | 41.22 | 885,565 | -1.33(-3.13%) |
Sep 20, 2021 | 44.46 | 44.46 | 41.70 | 42.55 | 1,227,162 | -3.04(-6.67%) |
Sep 17, 2021 | 46.30 | 47.77 | 45.59 | 45.59 | 5,534,391 | -0.77(-1.66%) |
Sep 16, 2021 | 45.68 | 46.85 | 44.45 | 46.36 | 1,202,435 | +1.17(+2.59%) |
Sep 15, 2021 | 45.86 | 46.73 | 44.35 | 45.19 | 1,060,324 | -0.48(-1.05%) |
Sep 14, 2021 | 48.74 | 48.91 | 43.04 | 45.67 | 2,155,043 | -3.76(-7.61%) |
Sep 13, 2021 | 52.82 | 52.82 | 49.39 | 49.43 | 1,108,318 | -3.38(-6.40%) |
Sep 10, 2021 | 53.32 | 53.84 | 52.35 | 52.81 | 394,198 | +0.15(+0.28%) |
Sep 09, 2021 | 52.06 | 54.36 | 51.90 | 52.66 | 480,909 | +0.23(+0.44%) |
Sep 08, 2021 | 54.65 | 55.17 | 52.12 | 52.43 | 686,505 | -2.12(-3.89%) |
Sep 07, 2021 | 54.20 | 56.31 | 54.20 | 54.55 | 632,594 | -0.30(-0.55%) |
Sep 03, 2021 | 52.98 | 55.09 | 52.01 | 54.85 | 731,080 | +1.77(+3.33%) |
Sep 02, 2021 | 50.90 | 53.46 | 50.59 | 53.08 | 578,238 | +2.37(+4.67%) |
Sep 01, 2021 | 50.59 | 51.93 | 50.01 | 50.71 | 447,198 | +0.15(+0.30%) |
Aug 31, 2021 | 48.77 | 51.00 | 48.68 | 50.56 | 567,594 | +1.76(+3.61%) |
Aug 30, 2021 | 49.57 | 50.50 | 48.70 | 48.80 | 387,419 | -0.40(-0.81%) |
Aug 27, 2021 | 48.11 | 49.85 | 48.07 | 49.20 | 274,130 | +1.04(+2.16%) |
Aug 26, 2021 | 48.00 | 49.24 | 47.35 | 48.16 | 518,240 | -0.15(-0.31%) |
Aug 25, 2021 | 48.08 | 49.60 | 47.98 | 48.31 | 402,905 | +0.00(+0.00%) |
Aug 24, 2021 | 46.80 | 48.90 | 46.43 | 48.31 | 524,688 | +2.17(+4.70%) |
Aug 23, 2021 | 43.50 | 46.29 | 43.01 | 46.14 | 612,369 | +3.17(+7.38%) |
Aug 20, 2021 | 41.74 | 43.04 | 41.56 | 42.97 | 580,820 | +1.12(+2.68%) |
Aug 19, 2021 | 41.48 | 42.75 | 41.48 | 41.85 | 636,119 | -1.42(-3.28%) |
Aug 18, 2021 | 41.68 | 43.46 | 40.87 | 43.27 | 621,587 | +1.59(+3.81%) |
Aug 17, 2021 | 41.06 | 42.85 | 40.38 | 41.68 | 796,514 | +0.10(+0.24%) |
Aug 16, 2021 | 46.94 | 46.94 | 40.79 | 41.58 | 1,643,400 | -5.61(-11.89%) |
Aug 13, 2021 | 50.11 | 50.30 | 46.14 | 47.19 | 1,649,369 | +0.08(+0.17%) |
Aug 12, 2021 | 50.01 | 50.76 | 46.30 | 47.11 | 1,298,564 | -2.87(-5.74%) |
Aug 11, 2021 | 52.23 | 52.23 | 49.60 | 49.98 | 441,320 | -1.74(-3.36%) |
Aug 10, 2021 | 51.82 | 52.93 | 50.84 | 51.72 | 485,692 | +0.50(+0.98%) |
Aug 09, 2021 | 49.93 | 52.16 | 49.28 | 51.22 | 290,385 | +1.24(+2.48%) |
Aug 06, 2021 | 51.59 | 51.70 | 49.93 | 49.98 | 232,918 | -1.31(-2.55%) |
Aug 05, 2021 | 48.42 | 51.63 | 48.26 | 51.29 | 376,124 | +3.03(+6.28%) |
Aug 04, 2021 | 49.83 | 49.83 | 47.95 | 48.26 | 471,122 | -0.76(-1.55%) |
Aug 03, 2021 | 49.67 | 50.60 | 48.43 | 49.02 | 262,346 | -0.42(-0.85%) |
Aug 02, 2021 | 49.70 | 49.95 | 48.02 | 49.44 | 413,704 | +0.10(+0.20%) |
Jul 30, 2021 | 48.86 | 49.94 | 48.65 | 49.34 | 186,530 | +0.23(+0.47%) |
Jul 29, 2021 | 50.41 | 50.48 | 48.98 | 49.11 | 172,710 | -1.26(-2.50%) |
Jul 28, 2021 | 49.25 | 50.61 | 48.95 | 50.37 | 328,888 | +1.43(+2.92%) |
Jul 27, 2021 | 49.00 | 49.56 | 47.51 | 48.94 | 388,057 | -0.52(-1.05%) |
Jul 26, 2021 | 49.09 | 50.37 | 48.70 | 49.46 | 238,798 | +0.40(+0.82%) |
Jul 23, 2021 | 48.02 | 49.47 | 48.00 | 49.06 | 286,787 | +0.52(+1.07%) |
Jul 22, 2021 | 50.11 | 50.62 | 47.25 | 48.54 | 606,680 | -1.69(-3.36%) |
Jul 21, 2021 | 48.55 | 50.61 | 48.55 | 50.23 | 386,856 | +2.19(+4.56%) |
Jul 20, 2021 | 47.93 | 48.49 | 47.07 | 48.04 | 394,057 | +0.46(+0.97%) |
Jul 19, 2021 | 48.16 | 48.52 | 46.20 | 47.58 | 604,330 | -0.53(-1.10%) |
Jul 16, 2021 | 49.65 | 50.00 | 47.76 | 48.11 | 528,777 | -1.36(-2.75%) |
Jul 15, 2021 | 50.78 | 53.00 | 48.79 | 49.47 | 765,233 | -2.36(-4.55%) |
Jul 14, 2021 | 55.11 | 55.34 | 51.51 | 51.83 | 1,037,170 | -3.29(-5.97%) |
Jul 13, 2021 | 57.32 | 59.00 | 55.05 | 55.12 | 767,489 | -2.64(-4.57%) |
Jul 12, 2021 | 56.96 | 58.08 | 56.00 | 57.76 | 417,132 | +0.02(+0.03%) |
Jul 09, 2021 | 57.75 | 57.96 | 56.55 | 57.74 | 271,889 | +0.58(+1.01%) |
Jul 08, 2021 | 56.52 | 57.40 | 55.25 | 57.16 | 465,536 | -0.47(-0.82%) |
Jul 07, 2021 | 58.49 | 58.74 | 56.83 | 57.63 | 377,939 | -0.81(-1.39%) |
Jul 06, 2021 | 56.89 | 58.90 | 56.68 | 58.44 | 632,258 | +1.82(+3.21%) |
Jul 02, 2021 | 57.15 | 57.62 | 55.24 | 56.62 | 349,507 | +0.05(+0.09%) |
Jul 01, 2021 | 59.77 | 59.77 | 56.52 | 56.57 | 472,547 | -2.54(-4.30%) |
Jun 30, 2021 | 58.89 | 59.97 | 58.16 | 59.11 | 369,770 | +0.11(+0.19%) |
Jun 29, 2021 | 59.40 | 60.70 | 57.54 | 59.00 | 663,281 | -0.56(-0.94%) |
Jun 28, 2021 | 57.17 | 60.00 | 56.84 | 59.56 | 802,370 | +2.60(+4.56%) |
Jun 25, 2021 | 57.33 | 57.70 | 55.87 | 56.96 | 1,038,435 | +0.05(+0.09%) |
Jun 24, 2021 | 56.00 | 57.30 | 55.20 | 56.91 | 629,491 | +1.91(+3.47%) |
Jun 23, 2021 | 55.26 | 56.30 | 54.40 | 55.00 | 391,804 | -0.52(-0.94%) |
Jun 22, 2021 | 56.10 | 56.80 | 54.38 | 55.52 | 564,209 | -0.66(-1.17%) |
Jun 21, 2021 | 57.29 | 57.29 | 54.65 | 56.18 | 567,320 | -0.32(-0.57%) |
Jun 18, 2021 | 55.80 | 57.69 | 55.80 | 56.50 | 1,055,618 | +2.07(+3.80%) |
Jun 17, 2021 | 56.14 | 56.85 | 54.00 | 54.43 | 1,053,702 | -2.59(-4.54%) |
Jun 16, 2021 | 55.30 | 57.25 | 55.29 | 57.02 | 819,422 | +1.51(+2.72%) |
Jun 15, 2021 | 56.42 | 57.61 | 55.05 | 55.51 | 542,561 | -0.59(-1.05%) |
Jun 14, 2021 | 53.50 | 56.55 | 53.07 | 56.10 | 917,812 | +0.81(+1.47%) |
Jun 11, 2021 | 53.36 | 55.99 | 53.36 | 55.29 | 829,643 | +1.51(+2.81%) |
Jun 10, 2021 | 55.93 | 57.19 | 53.50 | 53.78 | 1,504,296 | -2.79(-4.93%) |
Jun 09, 2021 | 59.42 | 60.36 | 56.35 | 56.57 | 1,147,422 | -2.89(-4.86%) |
Jun 08, 2021 | 59.00 | 60.20 | 56.37 | 59.46 | 1,145,387 | -0.48(-0.80%) |
Jun 07, 2021 | 56.76 | 61.31 | 56.22 | 59.94 | 696,736 | +3.18(+5.60%) |
Jun 04, 2021 | 59.06 | 59.98 | 56.17 | 56.76 | 705,083 | -1.85(-3.16%) |
Jun 03, 2021 | 60.30 | 61.50 | 58.34 | 58.61 | 410,086 | -2.18(-3.59%) |
Jun 02, 2021 | 58.20 | 62.00 | 57.29 | 60.79 | 901,109 | +3.04(+5.26%) |
Jun 01, 2021 | 62.75 | 63.48 | 57.51 | 57.75 | 492,280 | -4.54(-7.29%) |
May 28, 2021 | 60.15 | 62.43 | 58.52 | 62.29 | 737,308 | +2.17(+3.61%) |
May 27, 2021 | 59.44 | 60.52 | 57.68 | 60.12 | 565,665 | +0.38(+0.64%) |
May 26, 2021 | 58.15 | 61.25 | 57.36 | 59.74 | 637,765 | +1.09(+1.86%) |
May 25, 2021 | 55.42 | 59.24 | 55.05 | 58.65 | 682,667 | +4.93(+9.18%) |
May 24, 2021 | 55.13 | 55.24 | 52.94 | 53.72 | 492,652 | -1.18(-2.15%) |
May 21, 2021 | 57.09 | 58.71 | 54.81 | 54.90 | 460,473 | -1.82(-3.21%) |
May 20, 2021 | 57.20 | 57.73 | 55.68 | 56.72 | 584,288 | -0.23(-0.40%) |
May 19, 2021 | 56.11 | 57.70 | 55.17 | 56.95 | 465,018 | -0.93(-1.61%) |
May 18, 2021 | 58.22 | 60.74 | 57.42 | 57.88 | 770,550 | +0.51(+0.89%) |
May 17, 2021 | 55.34 | 58.25 | 55.33 | 57.37 | 727,103 | +1.44(+2.57%) |
May 14, 2021 | 57.50 | 58.74 | 54.18 | 55.93 | 722,882 | +0.81(+1.47%) |
May 13, 2021 | 59.85 | 60.23 | 54.78 | 55.12 | 785,499 | -2.92(-5.03%) |
May 12, 2021 | 59.01 | 60.41 | 56.90 | 58.04 | 379,340 | -2.20(-3.65%) |
May 11, 2021 | 59.05 | 61.41 | 58.80 | 60.24 | 486,326 | -1.77(-2.85%) |
May 10, 2021 | 64.01 | 64.18 | 60.66 | 62.01 | 528,685 | -2.19(-3.41%) |
May 07, 2021 | 65.91 | 67.30 | 62.82 | 64.20 | 270,537 | -0.73(-1.12%) |
May 06, 2021 | 63.94 | 65.90 | 63.82 | 64.93 | 702,505 | +1.15(+1.80%) |
May 05, 2021 | 66.00 | 70.96 | 62.18 | 63.78 | 1,196,056 | -1.14(-1.76%) |
May 04, 2021 | 64.64 | 65.75 | 63.18 | 64.92 | 681,166 | -0.47(-0.72%) |