Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.85 | 13.50 | 11.18 | 11.55 | 5,595 | +0.18(+1.54%) |
May 27, 2022 | 10.50 | 11.40 | 10.50 | 11.37 | 1,252 | +1.08(+10.52%) |
May 26, 2022 | 10.50 | 10.77 | 10.08 | 10.29 | 3,935 | -0.22(-2.10%) |
May 25, 2022 | 10.08 | 10.63 | 10.08 | 10.51 | 1,728 | +0.02(+0.20%) |
May 24, 2022 | 11.25 | 11.85 | 10.20 | 10.49 | 2,282 | -0.76(-6.75%) |
May 23, 2022 | 11.70 | 11.70 | 10.89 | 11.25 | 1,068 | +0.21(+1.89%) |
May 20, 2022 | 11.11 | 11.25 | 10.80 | 11.04 | 2,018 | -0.34(-2.99%) |
May 19, 2022 | 11.10 | 11.55 | 10.79 | 11.38 | 1,447 | +0.13(+1.16%) |
May 18, 2022 | 11.40 | 11.84 | 10.84 | 11.25 | 1,465 | -0.53(-4.47%) |
May 17, 2022 | 11.88 | 11.88 | 11.10 | 11.78 | 3,346 | +0.74(+6.67%) |
May 16, 2022 | 10.80 | 11.88 | 10.80 | 11.04 | 1,498 | -0.21(-1.87%) |
May 13, 2022 | 10.42 | 12.30 | 10.42 | 11.25 | 4,268 | +0.45(+4.17%) |
May 12, 2022 | 10.35 | 11.25 | 9.900 | 10.80 | 4,611 | +0.45(+4.33%) |
May 11, 2022 | 10.95 | 11.03 | 9.750 | 10.35 | 4,889 | -0.23(-2.17%) |
May 10, 2022 | 11.70 | 11.74 | 10.12 | 10.58 | 5,521 | -1.04(-8.98%) |
May 09, 2022 | 11.70 | 12.99 | 11.70 | 11.62 | 4,976 | -0.36(-3.00%) |
May 06, 2022 | 12.67 | 13.41 | 11.70 | 11.98 | 10,611 | -1.58(-11.62%) |
May 05, 2022 | 12.98 | 13.90 | 12.98 | 13.56 | 4,690 | +0.06(+0.46%) |
May 04, 2022 | 13.23 | 13.80 | 13.12 | 13.50 | 4,822 | -0.07(-0.55%) |
May 03, 2022 | 13.50 | 13.65 | 12.78 | 13.57 | 1,522 | +0.02(+0.13%) |
May 02, 2022 | 13.05 | 13.56 | 13.05 | 13.56 | 6,802 | +0.06(+0.41%) |
Apr 29, 2022 | 12.00 | 13.65 | 12.00 | 13.50 | 19,086 | +0.98(+7.80%) |
Apr 28, 2022 | 12.75 | 12.82 | 11.29 | 12.53 | 8,318 | +1.24(+11.01%) |
Apr 27, 2022 | 12.60 | 12.75 | 11.25 | 11.28 | 21,268 | -1.48(-11.61%) |
Apr 26, 2022 | 13.52 | 13.72 | 12.75 | 12.77 | 9,316 | -0.95(-6.94%) |
Apr 25, 2022 | 14.10 | 14.11 | 13.51 | 13.72 | 7,158 | -0.23(-1.67%) |
Apr 22, 2022 | 13.73 | 14.36 | 13.65 | 13.95 | 10,969 | +0.15(+1.11%) |
Apr 21, 2022 | 14.25 | 14.40 | 13.65 | 13.80 | 8,017 | -0.49(-3.45%) |
Apr 20, 2022 | 14.22 | 14.70 | 13.80 | 14.29 | 4,466 | +0.03(+0.18%) |
Apr 19, 2022 | 14.10 | 14.94 | 13.80 | 14.27 | 5,961 | +0.17(+1.17%) |
Apr 18, 2022 | 15.00 | 15.45 | 13.80 | 14.10 | 9,799 | -1.20(-7.84%) |
Apr 14, 2022 | 15.45 | 15.60 | 14.70 | 15.30 | 14,111 | -0.15(-0.97%) |
Apr 13, 2022 | 15.45 | 15.73 | 15.00 | 15.45 | 5,486 | -0.15(-0.96%) |
Apr 12, 2022 | 15.75 | 16.95 | 15.15 | 15.60 | 8,857 | -0.22(-1.42%) |
Apr 11, 2022 | 16.50 | 16.80 | 15.75 | 15.82 | 13,265 | -0.38(-2.31%) |
Apr 08, 2022 | 15.75 | 17.44 | 15.30 | 16.20 | 193,608 | +0.15(+0.93%) |
Apr 07, 2022 | 15.90 | 16.20 | 15.60 | 16.05 | 3,333 | +0.15(+0.94%) |
Apr 06, 2022 | 17.70 | 17.70 | 15.75 | 15.90 | 8,507 | -0.75(-4.50%) |
Apr 05, 2022 | 17.25 | 17.25 | 16.20 | 16.65 | 4,107 | -0.15(-0.89%) |
Apr 04, 2022 | 16.20 | 17.39 | 16.20 | 16.80 | 6,646 | +0.45(+2.75%) |
Apr 01, 2022 | 16.80 | 17.40 | 16.20 | 16.35 | 7,535 | -0.45(-2.68%) |
Mar 31, 2022 | 19.20 | 19.20 | 16.65 | 16.80 | 12,194 | -0.45(-2.61%) |
Mar 30, 2022 | 17.25 | 18.15 | 16.80 | 17.25 | 9,553 | -0.75(-4.17%) |
Mar 29, 2022 | 17.25 | 18.38 | 16.95 | 18.00 | 27,010 | +0.45(+2.56%) |
Mar 28, 2022 | 18.45 | 18.45 | 17.10 | 17.55 | 168,038 | +0.75(+4.46%) |
Mar 25, 2022 | 17.85 | 18.00 | 15.75 | 16.80 | 73,048 | -0.45(-2.61%) |
Mar 24, 2022 | 17.40 | 19.35 | 16.65 | 17.25 | 19,063 | +0.75(+4.55%) |
Mar 23, 2022 | 16.20 | 16.95 | 16.20 | 16.50 | 5,752 | +0.00(+0.00%) |
Mar 22, 2022 | 16.80 | 16.80 | 16.05 | 16.50 | 3,978 | -0.07(-0.45%) |
Mar 21, 2022 | 16.50 | 17.10 | 15.90 | 16.57 | 12,707 | +0.22(+1.38%) |
Mar 18, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 4,516 | +0.75(+4.81%) |
Mar 17, 2022 | 15.30 | 15.75 | 14.56 | 15.60 | 3,904 | +0.60(+4.00%) |
Mar 16, 2022 | 14.10 | 15.45 | 14.10 | 15.00 | 4,118 | +1.01(+7.18%) |
Mar 15, 2022 | 14.10 | 14.21 | 13.65 | 13.99 | 3,233 | +0.15(+1.07%) |
Mar 14, 2022 | 14.70 | 15.75 | 13.65 | 13.85 | 6,539 | -1.00(-6.76%) |
Mar 11, 2022 | 15.00 | 16.05 | 14.70 | 14.85 | 13,119 | -0.90(-5.71%) |
Mar 10, 2022 | 16.35 | 16.35 | 15.30 | 15.75 | 2,875 | -0.60(-3.67%) |
Mar 09, 2022 | 16.05 | 16.65 | 15.75 | 16.35 | 4,120 | +1.13(+7.39%) |
Mar 08, 2022 | 14.55 | 15.50 | 14.40 | 15.22 | 5,965 | +0.89(+6.19%) |
Mar 07, 2022 | 16.20 | 16.20 | 14.10 | 14.34 | 8,807 | -0.51(-3.44%) |
Mar 04, 2022 | 15.75 | 16.05 | 14.40 | 14.85 | 8,645 | -0.60(-3.90%) |
Mar 03, 2022 | 18.60 | 18.60 | 15.00 | 15.45 | 10,627 | -1.05(-6.36%) |
Mar 02, 2022 | 15.90 | 16.50 | 15.45 | 16.50 | 3,356 | +0.90(+5.77%) |
Mar 01, 2022 | 16.35 | 16.43 | 15.45 | 15.60 | 2,306 | -0.30(-1.89%) |
Feb 28, 2022 | 16.20 | 17.40 | 15.18 | 15.90 | 7,274 | -0.45(-2.75%) |
Feb 25, 2022 | 15.60 | 16.65 | 15.83 | 16.35 | 1,615 | -0.30(-1.79%) |
Feb 24, 2022 | 15.30 | 16.70 | 14.40 | 16.65 | 7,733 | +0.99(+6.31%) |
Feb 23, 2022 | 16.20 | 16.60 | 15.32 | 15.66 | 8,703 | -0.69(-4.22%) |
Feb 22, 2022 | 16.65 | 16.96 | 16.20 | 16.35 | 6,687 | -0.60(-3.54%) |
Feb 18, 2022 | 16.95 | 0 | -0.90(-5.04%) | |||
Feb 17, 2022 | 18.45 | 18.45 | 17.55 | 17.85 | 3,415 | -0.60(-3.25%) |
Feb 16, 2022 | 18.15 | 18.60 | 18.00 | 18.45 | 4,145 | +0.15(+0.82%) |
Feb 15, 2022 | 18.15 | 18.60 | 17.70 | 18.30 | 2,879 | +0.30(+1.67%) |
Feb 14, 2022 | 17.70 | 18.30 | 17.40 | 18.00 | 4,712 | +0.00(+0.00%) |
Feb 11, 2022 | 18.30 | 18.45 | 17.55 | 18.00 | 11,584 | -0.45(-2.44%) |
Feb 10, 2022 | 18.60 | 19.05 | 17.85 | 18.45 | 10,569 | -0.15(-0.81%) |
Feb 09, 2022 | 18.60 | 18.60 | 18.00 | 18.60 | 6,350 | +0.30(+1.64%) |
Feb 08, 2022 | 18.75 | 18.75 | 17.55 | 18.30 | 4,431 | +0.30(+1.67%) |
Feb 07, 2022 | 17.55 | 18.43 | 17.25 | 18.00 | 6,809 | +0.45(+2.56%) |
Feb 04, 2022 | 18.00 | 18.60 | 17.55 | 17.55 | 12,130 | -0.45(-2.50%) |
Feb 03, 2022 | 17.85 | 18.00 | 24,129 | +0.00(+0.00%) | ||
Feb 02, 2022 | 18.30 | 18.30 | 17.70 | 18.00 | 21,720 | +0.00(+0.00%) |
Feb 01, 2022 | 17.40 | 18.60 | 17.40 | 18.00 | 22,024 | -0.60(-3.23%) |
Jan 31, 2022 | 18.00 | 18.60 | 17.40 | 18.60 | 36,083 | +0.90(+5.08%) |
Jan 28, 2022 | 17.25 | 17.85 | 17.25 | 17.70 | 4,942 | +0.15(+0.85%) |
Jan 27, 2022 | 18.30 | 18.30 | 17.25 | 17.55 | 13,740 | -0.45(-2.50%) |
Jan 26, 2022 | 18.00 | 18.45 | 17.02 | 18.00 | 39,569 | -0.30(-1.64%) |
Jan 25, 2022 | 18.45 | 18.45 | 17.25 | 18.30 | 22,358 | -0.15(-0.81%) |
Jan 24, 2022 | 18.75 | 18.90 | 16.80 | 18.45 | 38,377 | -0.90(-4.65%) |
Jan 21, 2022 | 20.25 | 21.00 | 19.20 | 19.35 | 28,521 | -1.80(-8.51%) |
Jan 20, 2022 | 21.30 | 21.80 | 20.55 | 21.15 | 16,352 | +0.15(+0.71%) |
Jan 19, 2022 | 21.45 | 22.20 | 20.25 | 21.00 | 19,048 | -0.75(-3.45%) |
Jan 18, 2022 | 22.35 | 22.50 | 21.30 | 21.75 | 14,669 | -0.30(-1.36%) |
Jan 14, 2022 | 22.05 | 0 | +0.90(+4.26%) | |||
Jan 13, 2022 | 22.80 | 23.10 | 20.55 | 21.15 | 27,471 | -0.90(-4.08%) |
Jan 12, 2022 | 23.25 | 23.70 | 21.90 | 22.05 | 25,779 | -1.50(-6.37%) |
Jan 11, 2022 | 23.55 | 24.75 | 22.80 | 23.55 | 29,809 | -0.30(-1.26%) |
Jan 10, 2022 | 25.80 | 25.80 | 23.40 | 23.85 | 60,179 | -2.10(-8.09%) |
Jan 07, 2022 | 27.30 | 28.35 | 25.65 | 25.95 | 135,853 | -3.75(-12.63%) |
Jan 06, 2022 | 39.00 | 39.45 | 29.70 | 29.70 | 3,053,803 | +0.30(+1.02%) |
Jan 05, 2022 | 30.15 | 30.75 | 28.95 | 29.40 | 4,808 | -1.05(-3.45%) |
Jan 04, 2022 | 31.50 | 32.55 | 30.00 | 30.45 | 30,409 | +0.45(+1.50%) |
Jan 03, 2022 | 31.35 | 32.24 | 30.00 | 30.00 | 3,594 | +0.30(+1.01%) |
Dec 31, 2021 | 29.70 | 31.35 | 29.40 | 29.70 | 3,341 | -0.23(-0.75%) |
Dec 30, 2021 | 29.56 | 32.25 | 29.55 | 29.93 | 4,606 | +0.38(+1.27%) |
Dec 29, 2021 | 29.70 | 30.15 | 29.02 | 29.55 | 6,804 | -0.30(-1.01%) |
Dec 28, 2021 | 30.15 | 31.65 | 29.85 | 29.85 | 4,749 | -0.75(-2.45%) |
Dec 27, 2021 | 31.35 | 33.60 | 30.30 | 30.60 | 5,731 | -1.20(-3.77%) |
Dec 23, 2021 | 30.60 | 32.10 | 30.54 | 31.80 | 4,403 | +0.90(+2.91%) |
Dec 22, 2021 | 30.90 | 31.55 | 30.60 | 30.90 | 715 | -0.30(-0.96%) |
Dec 21, 2021 | 31.05 | 31.80 | 30.60 | 31.20 | 2,401 | +0.15(+0.48%) |
Dec 20, 2021 | 31.05 | 31.80 | 30.30 | 31.05 | 7,730 | -0.90(-2.82%) |
Dec 17, 2021 | 30.45 | 33.45 | 28.65 | 31.95 | 5,695 | +0.90(+2.90%) |
Dec 16, 2021 | 32.55 | 32.75 | 30.75 | 31.05 | 3,525 | -1.50(-4.61%) |
Dec 15, 2021 | 34.05 | 34.50 | 29.40 | 32.55 | 12,610 | -1.95(-5.65%) |
Dec 14, 2021 | 34.50 | 35.77 | 33.90 | 34.50 | 2,539 | -0.45(-1.29%) |
Dec 13, 2021 | 37.05 | 37.05 | 34.50 | 34.95 | 3,619 | -0.60(-1.69%) |
Dec 10, 2021 | 37.50 | 37.95 | 35.25 | 35.55 | 2,574 | -1.80(-4.82%) |
Dec 09, 2021 | 39.00 | 39.00 | 35.84 | 37.35 | 2,071 | -0.75(-1.97%) |
Dec 08, 2021 | 36.90 | 39.56 | 35.85 | 38.10 | 5,844 | +2.25(+6.28%) |
Dec 07, 2021 | 34.20 | 36.75 | 33.75 | 35.85 | 8,382 | +1.35(+3.91%) |
Dec 06, 2021 | 34.05 | 35.25 | 33.30 | 34.50 | 3,206 | +0.75(+2.22%) |
Dec 03, 2021 | 33.90 | 36.15 | 33.75 | 33.75 | 5,541 | -0.45(-1.32%) |
Dec 02, 2021 | 33.75 | 35.25 | 33.75 | 34.20 | 2,742 | -0.15(-0.44%) |
Dec 01, 2021 | 36.00 | 36.00 | 33.45 | 34.35 | 6,153 | -0.45(-1.29%) |
Nov 30, 2021 | 35.40 | 36.00 | 34.05 | 34.80 | 6,812 | -0.90(-2.52%) |
Nov 29, 2021 | 37.05 | 41.25 | 34.50 | 35.70 | 31,176 | +1.05(+3.03%) |
Nov 26, 2021 | 34.80 | 36.10 | 33.60 | 34.65 | 5,818 | -0.90(-2.53%) |
Nov 24, 2021 | 35.70 | 37.95 | 34.95 | 35.55 | 8,260 | -0.15(-0.42%) |
Nov 23, 2021 | 34.50 | 36.90 | 34.50 | 35.70 | 4,063 | +1.65(+4.85%) |
Nov 22, 2021 | 36.75 | 37.05 | 32.25 | 34.05 | 38,711 | -2.85(-7.72%) |
Nov 19, 2021 | 37.05 | 37.50 | 36.15 | 36.90 | 4,409 | +0.45(+1.23%) |
Nov 18, 2021 | 40.80 | 37.05 | 36.27 | 36.45 | 8,624 | -4.05(-10.00%) |
Nov 17, 2021 | 42.00 | 43.05 | 40.50 | 40.50 | 4,387 | -2.25(-5.26%) |
Nov 16, 2021 | 44.55 | 46.80 | 42.75 | 42.75 | 5,541 | -1.95(-4.36%) |
Nov 15, 2021 | 46.05 | 47.25 | 44.25 | 44.70 | 8,943 | -1.20(-2.61%) |
Nov 12, 2021 | 46.95 | 46.95 | 44.70 | 45.90 | 5,302 | -1.35(-2.86%) |
Nov 11, 2021 | 46.50 | 47.85 | 45.15 | 47.25 | 4,738 | +1.20(+2.61%) |
Nov 10, 2021 | 46.95 | 46.05 | 11,136 | -1.50(-3.15%) | ||
Nov 09, 2021 | 50.25 | 50.25 | 46.35 | 47.55 | 14,468 | -1.65(-3.35%) |
Nov 08, 2021 | 48.00 | 50.10 | 47.40 | 49.20 | 3,948 | +1.50(+3.14%) |
Nov 05, 2021 | 48.00 | 50.85 | 47.40 | 47.70 | 3,220 | +0.15(+0.32%) |
Nov 04, 2021 | 48.00 | 48.75 | 46.95 | 47.55 | 6,581 | +0.30(+0.63%) |
Nov 03, 2021 | 45.30 | 48.75 | 45.30 | 47.25 | 2,076 | +1.35(+2.94%) |
Nov 02, 2021 | 47.25 | 47.85 | 45.15 | 45.90 | 3,670 | -0.60(-1.29%) |
Nov 01, 2021 | 45.00 | 48.52 | 45.75 | 46.50 | 4,180 | +1.80(+4.03%) |
Oct 29, 2021 | 44.85 | 45.60 | 43.95 | 44.70 | 2,589 | -0.45(-1.00%) |
Oct 28, 2021 | 45.15 | 47.20 | 44.55 | 45.15 | 3,481 | -0.30(-0.66%) |
Oct 27, 2021 | 45.75 | 47.10 | 43.65 | 45.45 | 3,574 | -0.60(-1.30%) |
Oct 26, 2021 | 46.50 | 46.05 | 3,588 | -0.75(-1.60%) | ||
Oct 25, 2021 | 46.65 | 48.49 | 45.75 | 46.80 | 3,542 | -0.45(-0.95%) |
Oct 22, 2021 | 49.05 | 49.42 | 45.90 | 47.25 | 29,139 | -2.25(-4.55%) |
Oct 21, 2021 | 51.75 | 52.65 | 48.15 | 49.50 | 18,157 | -2.25(-4.35%) |
Oct 20, 2021 | 50.25 | 53.10 | 48.90 | 51.75 | 7,742 | +1.80(+3.60%) |
Oct 19, 2021 | 47.40 | 50.40 | 46.65 | 49.95 | 3,651 | +3.30(+7.07%) |
Oct 18, 2021 | 47.85 | 47.86 | 45.75 | 46.65 | 5,078 | -1.50(-3.12%) |
Oct 15, 2021 | 49.35 | 49.80 | 47.70 | 48.15 | 4,510 | -1.27(-2.58%) |
Oct 14, 2021 | 50.85 | 50.85 | 48.45 | 49.42 | 5,275 | -0.08(-0.15%) |
Oct 13, 2021 | 48.75 | 50.85 | 46.65 | 49.50 | 6,061 | +1.35(+2.80%) |
Oct 12, 2021 | 48.00 | 50.64 | 47.10 | 48.15 | 2,378 | +0.15(+0.31%) |
Oct 11, 2021 | 47.40 | 49.20 | 46.50 | 48.00 | 2,697 | +0.60(+1.27%) |
Oct 08, 2021 | 47.70 | 48.15 | 46.50 | 47.40 | 4,110 | +0.30(+0.64%) |
Oct 07, 2021 | 46.35 | 48.23 | 45.63 | 47.10 | 4,087 | +0.45(+0.96%) |
Oct 06, 2021 | 48.30 | 48.38 | 45.75 | 46.65 | 2,530 | -1.65(-3.42%) |
Oct 05, 2021 | 50.85 | 50.85 | 47.70 | 48.30 | 3,950 | -2.55(-5.01%) |
Oct 04, 2021 | 51.60 | 52.80 | 49.50 | 50.85 | 3,562 | -0.15(-0.29%) |
Oct 01, 2021 | 50.70 | 52.05 | 49.50 | 51.00 | 3,540 | -0.15(-0.29%) |
Sep 30, 2021 | 50.70 | 52.95 | 49.80 | 51.15 | 5,037 | +1.20(+2.40%) |
Sep 29, 2021 | 53.25 | 53.85 | 49.20 | 49.95 | 6,579 | -3.90(-7.24%) |
Sep 28, 2021 | 55.65 | 56.10 | 53.10 | 53.85 | 4,083 | -2.25(-4.01%) |
Sep 27, 2021 | 58.20 | 58.65 | 55.50 | 56.10 | 15,214 | -2.25(-3.86%) |
Sep 24, 2021 | 56.55 | 59.55 | 56.25 | 58.35 | 5,199 | +0.60(+1.04%) |
Sep 23, 2021 | 58.20 | 58.50 | 55.80 | 57.75 | 3,563 | +0.00(+0.00%) |
Sep 22, 2021 | 57.00 | 59.25 | 55.35 | 57.75 | 5,459 | +1.80(+3.22%) |
Sep 21, 2021 | 58.65 | 60.00 | 55.80 | 55.95 | 15,792 | -3.00(-5.09%) |
Sep 20, 2021 | 58.65 | 59.85 | 57.15 | 58.95 | 17,366 | -0.30(-0.51%) |
Sep 17, 2021 | 60.30 | 60.68 | 56.85 | 59.25 | 19,040 | -0.90(-1.50%) |
Sep 16, 2021 | 60.00 | 63.00 | 59.10 | 60.15 | 6,843 | +0.60(+1.01%) |
Sep 15, 2021 | 59.10 | 62.25 | 57.60 | 59.55 | 20,209 | -0.30(-0.50%) |
Sep 14, 2021 | 59.55 | 61.05 | 58.12 | 59.85 | 17,738 | +1.50(+2.57%) |
Sep 13, 2021 | 57.15 | 62.10 | 54.91 | 58.35 | 20,094 | +1.05(+1.83%) |
Sep 10, 2021 | 60.00 | 60.00 | 57.15 | 57.30 | 7,611 | -3.00(-4.98%) |
Sep 09, 2021 | 60.60 | 61.58 | 58.50 | 60.30 | 11,805 | -0.30(-0.50%) |
Sep 08, 2021 | 61.35 | 61.35 | 55.50 | 60.60 | 12,682 | +0.15(+0.25%) |
Sep 07, 2021 | 59.85 | 61.50 | 58.83 | 60.45 | 20,927 | +1.50(+2.54%) |
Sep 03, 2021 | 61.50 | 61.80 | 58.35 | 58.95 | 9,884 | -2.55(-4.15%) |
Sep 02, 2021 | 59.25 | 63.00 | 59.06 | 61.50 | 21,402 | +1.35(+2.24%) |
Sep 01, 2021 | 57.45 | 63.75 | 56.40 | 60.15 | 36,640 | +2.40(+4.16%) |
Aug 31, 2021 | 55.05 | 57.75 | 53.85 | 57.75 | 9,342 | +3.15(+5.77%) |
Aug 30, 2021 | 57.15 | 57.75 | 54.45 | 54.60 | 12,497 | -3.15(-5.45%) |
Aug 27, 2021 | 52.50 | 58.20 | 51.15 | 57.75 | 25,606 | +6.45(+12.57%) |
Aug 26, 2021 | 53.70 | 54.60 | 50.70 | 51.30 | 11,181 | -2.40(-4.47%) |
Aug 25, 2021 | 49.35 | 54.75 | 49.20 | 53.70 | 21,534 | +4.50(+9.15%) |
Aug 24, 2021 | 51.75 | 53.25 | 48.75 | 49.20 | 15,700 | -3.00(-5.75%) |
Aug 23, 2021 | 49.05 | 52.50 | 47.85 | 52.20 | 18,242 | +3.30(+6.75%) |
Aug 20, 2021 | 45.00 | 50.40 | 44.40 | 48.90 | 24,063 | +3.30(+7.24%) |
Aug 19, 2021 | 46.95 | 49.20 | 45.14 | 45.60 | 34,667 | -1.35(-2.88%) |
Aug 18, 2021 | 49.65 | 52.35 | 46.65 | 46.95 | 34,299 | -3.45(-6.85%) |
Aug 17, 2021 | 49.20 | 52.48 | 46.80 | 50.40 | 51,283 | +0.15(+0.30%) |
Aug 16, 2021 | 49.20 | 50.70 | 43.80 | 50.25 | 50,583 | +0.45(+0.90%) |
Aug 13, 2021 | 54.60 | 55.80 | 48.15 | 49.80 | 99,111 | -10.05(-16.79%) |
Aug 12, 2021 | 54.90 | 73.50 | 54.75 | 59.85 | 368,553 | +4.50(+8.13%) |
Aug 11, 2021 | 59.70 | 59.70 | 52.50 | 55.35 | 101,539 | -3.15(-5.38%) |
Aug 10, 2021 | 61.50 | 61.50 | 55.50 | 58.50 | 46,111 | -1.50(-2.50%) |
Aug 09, 2021 | 64.20 | 65.25 | 59.40 | 60.00 | 63,242 | -5.10(-7.83%) |
Aug 06, 2021 | 66.75 | 66.75 | 63.45 | 65.10 | 37,861 | -0.90(-1.36%) |
Aug 05, 2021 | 65.25 | 67.50 | 64.35 | 66.00 | 22,576 | -0.45(-0.68%) |
Aug 04, 2021 | 69.00 | 69.00 | 65.25 | 66.45 | 14,184 | -2.40(-3.49%) |
Aug 03, 2021 | 72.00 | 72.75 | 66.75 | 68.85 | 31,040 | -3.00(-4.18%) |
Aug 02, 2021 | 72.75 | 75.00 | 71.25 | 71.85 | 15,742 | +0.45(+0.63%) |
Jul 30, 2021 | 73.50 | 73.50 | 70.80 | 71.40 | 9,534 | +0.15(+0.21%) |
Jul 29, 2021 | 71.25 | 75.90 | 70.50 | 71.25 | 25,801 | -0.75(-1.04%) |
Jul 28, 2021 | 69.90 | 81.60 | 68.25 | 72.00 | 87,027 | -0.30(-0.41%) |
Jul 27, 2021 | 68.70 | 76.35 | 63.90 | 72.30 | 19,576 | +2.40(+3.43%) |
Jul 26, 2021 | 71.10 | 74.55 | 67.45 | 69.90 | 15,756 | -4.50(-6.05%) |
Jul 23, 2021 | 78.60 | 79.65 | 73.20 | 74.40 | 16,844 | -4.20(-5.34%) |
Jul 22, 2021 | 85.80 | 88.20 | 76.35 | 78.60 | 35,301 | -10.35(-11.64%) |
Jul 21, 2021 | 93.00 | 93.00 | 86.25 | 88.95 | 23,875 | -0.45(-0.50%) |
Jul 20, 2021 | 101.85 | 103.65 | 87.25 | 89.40 | 41,124 | -11.10(-11.04%) |
Jul 19, 2021 | 116.10 | 231.00 | 97.95 | 100.50 | 300,901 | -10.20(-9.21%) |
Jul 16, 2021 | 109.05 | 118.50 | 101.25 | 110.70 | 6,021 | +11.55(+11.65%) |
Jul 15, 2021 | 110.70 | 116.85 | 95.85 | 99.15 | 8,472 | -3.00(-2.94%) |
Jul 14, 2021 | 119.25 | 128.10 | 102.15 | 102.15 | 2,006 | -19.20(-15.82%) |
Jul 13, 2021 | 124.05 | 125.70 | 119.40 | 121.35 | 616 | -0.70(-0.57%) |
Jul 12, 2021 | 121.50 | 124.35 | 117.00 | 122.05 | 1,165 | +0.40(+0.33%) |
Jul 09, 2021 | 123.75 | 126.30 | 118.50 | 121.65 | 1,333 | -3.45(-2.76%) |
Jul 08, 2021 | 127.50 | 133.50 | 123.75 | 125.10 | 636 | -8.40(-6.29%) |
Jul 07, 2021 | 123.00 | 133.50 | 115.50 | 133.50 | 3,637 | +10.05(+8.14%) |
Jul 06, 2021 | 124.20 | 127.20 | 121.60 | 123.45 | 830 | +0.30(+0.24%) |
Jul 02, 2021 | 123.60 | 124.80 | 120.75 | 123.15 | 1,050 | -0.30(-0.24%) |
Jul 01, 2021 | 121.95 | 125.70 | 121.95 | 123.45 | 494 | +1.20(+0.98%) |
Jun 30, 2021 | 124.50 | 124.50 | 122.25 | 122.25 | 1,276 | -3.75(-2.98%) |
Jun 29, 2021 | 130.80 | 132.89 | 122.20 | 126.00 | 3,112 | -5.70(-4.33%) |
Jun 28, 2021 | 127.95 | 140.85 | 127.92 | 131.70 | 2,264 | +4.20(+3.29%) |
Jun 25, 2021 | 136.50 | 141.75 | 127.50 | 127.50 | 2,671 | -10.50(-7.61%) |
Jun 24, 2021 | 128.40 | 138.00 | 128.40 | 138.00 | 2,554 | +9.75(+7.60%) |
Jun 23, 2021 | 129.15 | 133.05 | 127.50 | 128.25 | 2,362 | -0.75(-0.58%) |
Jun 22, 2021 | 130.05 | 134.55 | 126.45 | 129.00 | 1,939 | -1.65(-1.26%) |
Jun 21, 2021 | 129.30 | 133.35 | 126.75 | 130.65 | 2,350 | +2.85(+2.23%) |
Jun 18, 2021 | 134.14 | 137.78 | 126.30 | 127.80 | 1,111 | -5.10(-3.84%) |
Jun 17, 2021 | 140.10 | 140.10 | 130.80 | 132.90 | 3,778 | -8.85(-6.24%) |
Jun 16, 2021 | 149.10 | 149.10 | 139.95 | 141.75 | 891 | -0.90(-0.63%) |
Jun 15, 2021 | 148.20 | 148.95 | 137.67 | 142.65 | 3,880 | -2.70(-1.86%) |
Jun 14, 2021 | 147.15 | 149.70 | 141.60 | 145.35 | 1,643 | +0.75(+0.52%) |
Jun 11, 2021 | 144.75 | 150.00 | 142.64 | 144.60 | 1,401 | +0.30(+0.21%) |
Jun 10, 2021 | 147.75 | 147.75 | 135.00 | 144.30 | 1,813 | -0.90(-0.62%) |
Jun 09, 2021 | 144.00 | 152.09 | 144.00 | 145.20 | 1,486 | -3.45(-2.32%) |
Jun 08, 2021 | 148.80 | 152.70 | 145.50 | 148.65 | 1,827 | +3.15(+2.16%) |
Jun 07, 2021 | 146.10 | 153.30 | 143.85 | 145.50 | 2,162 | +3.60(+2.54%) |
Jun 04, 2021 | 150.00 | 159.29 | 141.00 | 141.90 | 8,020 | -7.95(-5.31%) |
Jun 03, 2021 | 153.75 | 160.35 | 146.40 | 149.85 | 2,493 | -4.65(-3.01%) |
Jun 02, 2021 | 157.50 | 164.27 | 153.75 | 154.50 | 2,694 | -3.00(-1.90%) |