Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.20 | 13.65 | 12.90 | 13.57 | 136,544 | +0.46(+3.48%) |
May 27, 2022 | 12.30 | 13.11 | 12.00 | 13.11 | 130,065 | +1.14(+9.48%) |
May 26, 2022 | 11.85 | 12.15 | 11.70 | 11.98 | 91,013 | +0.37(+3.22%) |
May 25, 2022 | 11.85 | 12.18 | 11.52 | 11.61 | 158,297 | -0.04(-0.35%) |
May 24, 2022 | 11.85 | 12.00 | 11.30 | 11.65 | 107,005 | -0.22(-1.83%) |
May 23, 2022 | 11.40 | 12.38 | 11.40 | 11.86 | 139,644 | +0.30(+2.57%) |
May 20, 2022 | 10.95 | 11.68 | 10.80 | 11.57 | 176,233 | +0.89(+8.33%) |
May 19, 2022 | 10.78 | 11.16 | 10.65 | 10.68 | 154,041 | -0.04(-0.39%) |
May 18, 2022 | 11.85 | 11.85 | 10.57 | 10.72 | 165,774 | -0.90(-7.72%) |
May 17, 2022 | 12.00 | 12.75 | 11.62 | 11.62 | 136,062 | -0.39(-3.27%) |
May 16, 2022 | 12.00 | 12.51 | 11.73 | 12.01 | 150,138 | +0.31(+2.64%) |
May 13, 2022 | 11.64 | 11.93 | 11.50 | 11.70 | 130,134 | +0.67(+6.05%) |
May 12, 2022 | 10.80 | 11.85 | 10.52 | 11.03 | 201,090 | -0.22(-1.95%) |
May 11, 2022 | 12.15 | 12.30 | 10.80 | 11.25 | 333,692 | -0.75(-6.24%) |
May 10, 2022 | 12.00 | 12.36 | 11.99 | 12.00 | 240,864 | -0.20(-1.62%) |
May 09, 2022 | 12.30 | 12.38 | 11.85 | 12.20 | 205,522 | -0.25(-2.04%) |
May 06, 2022 | 12.45 | 12.69 | 12.16 | 12.45 | 118,363 | -0.30(-2.36%) |
May 05, 2022 | 13.62 | 13.87 | 12.41 | 12.75 | 200,937 | -1.05(-7.59%) |
May 04, 2022 | 13.50 | 13.82 | 12.77 | 13.80 | 215,410 | +0.87(+6.73%) |
May 03, 2022 | 12.60 | 13.12 | 12.45 | 12.93 | 137,951 | +0.29(+2.31%) |
May 02, 2022 | 12.31 | 12.64 | 11.87 | 12.64 | 126,561 | +0.64(+5.31%) |
Apr 29, 2022 | 12.45 | 13.05 | 12.00 | 12.00 | 133,284 | -0.56(-4.49%) |
Apr 28, 2022 | 12.30 | 12.70 | 11.85 | 12.56 | 227,935 | +0.33(+2.74%) |
Apr 27, 2022 | 12.60 | 12.60 | 11.87 | 12.23 | 184,400 | +0.20(+1.68%) |
Apr 26, 2022 | 12.75 | 12.75 | 11.85 | 12.03 | 218,648 | -0.88(-6.79%) |
Apr 25, 2022 | 13.08 | 13.08 | 12.57 | 12.90 | 150,581 | -0.18(-1.34%) |
Apr 22, 2022 | 12.60 | 13.26 | 12.45 | 13.08 | 195,963 | +0.44(+3.49%) |
Apr 21, 2022 | 13.50 | 13.63 | 12.49 | 12.64 | 144,842 | -0.79(-5.88%) |
Apr 20, 2022 | 13.65 | 13.73 | 13.05 | 13.43 | 137,377 | -0.20(-1.50%) |
Apr 19, 2022 | 13.79 | 14.08 | 13.50 | 13.63 | 263,212 | -0.06(-0.42%) |
Apr 18, 2022 | 14.70 | 14.79 | 13.65 | 13.69 | 204,152 | -0.89(-6.13%) |
Apr 14, 2022 | 15.15 | 15.15 | 14.36 | 14.58 | 179,748 | -0.57(-3.75%) |
Apr 13, 2022 | 14.40 | 15.38 | 14.28 | 15.15 | 107,635 | +0.66(+4.53%) |
Apr 12, 2022 | 14.73 | 15.15 | 14.25 | 14.49 | 132,028 | -0.05(-0.33%) |
Apr 11, 2022 | 14.93 | 14.93 | 13.98 | 14.54 | 177,323 | +0.00(+0.00%) |
Apr 08, 2022 | 15.60 | 15.60 | 14.45 | 14.54 | 223,119 | -0.76(-4.96%) |
Apr 07, 2022 | 15.45 | 15.90 | 15.00 | 15.30 | 99,712 | -0.45(-2.86%) |
Apr 06, 2022 | 15.75 | 15.90 | 15.15 | 15.75 | 145,422 | -0.15(-0.94%) |
Apr 05, 2022 | 17.10 | 17.25 | 15.90 | 15.90 | 125,757 | -0.90(-5.36%) |
Apr 04, 2022 | 16.20 | 16.80 | 16.05 | 16.80 | 89,337 | +0.75(+4.67%) |
Apr 01, 2022 | 16.50 | 16.95 | 15.90 | 16.05 | 204,488 | -0.60(-3.60%) |
Mar 31, 2022 | 17.25 | 17.40 | 16.35 | 16.65 | 143,261 | -0.60(-3.48%) |
Mar 30, 2022 | 17.55 | 18.15 | 17.25 | 17.25 | 129,247 | -0.45(-2.54%) |
Mar 29, 2022 | 17.85 | 18.00 | 17.25 | 17.70 | 147,358 | +0.30(+1.72%) |
Mar 28, 2022 | 17.85 | 19.05 | 17.40 | 17.40 | 228,704 | -0.30(-1.69%) |
Mar 25, 2022 | 18.00 | 18.30 | 17.55 | 17.70 | 165,190 | -0.30(-1.67%) |
Mar 24, 2022 | 18.00 | 18.30 | 17.10 | 18.00 | 126,841 | +0.45(+2.56%) |
Mar 23, 2022 | 17.70 | 18.45 | 17.40 | 17.55 | 193,905 | -0.90(-4.88%) |
Mar 22, 2022 | 17.40 | 18.45 | 17.40 | 18.45 | 158,554 | +1.05(+6.03%) |
Mar 21, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 170,623 | -0.60(-3.33%) |
Mar 18, 2022 | 17.40 | 18.45 | 16.95 | 18.00 | 418,641 | +0.90(+5.26%) |
Mar 17, 2022 | 15.90 | 17.70 | 15.15 | 17.10 | 185,934 | +0.75(+4.59%) |
Mar 16, 2022 | 15.75 | 16.35 | 15.30 | 16.35 | 172,198 | +0.90(+5.83%) |
Mar 15, 2022 | 13.80 | 15.60 | 13.65 | 15.45 | 158,838 | +1.55(+11.18%) |
Mar 14, 2022 | 15.00 | 15.15 | 13.65 | 13.90 | 243,830 | -1.10(-7.36%) |
Mar 11, 2022 | 16.05 | 16.05 | 14.85 | 15.00 | 150,243 | -0.75(-4.76%) |
Mar 10, 2022 | 15.60 | 16.35 | 15.30 | 15.75 | 80,413 | -0.60(-3.67%) |
Mar 09, 2022 | 15.30 | 16.50 | 15.30 | 16.35 | 143,369 | +1.20(+7.92%) |
Mar 08, 2022 | 15.00 | 15.60 | 14.25 | 15.15 | 205,103 | +0.15(+1.00%) |
Mar 07, 2022 | 15.45 | 15.90 | 14.88 | 15.00 | 180,429 | -0.60(-3.85%) |
Mar 04, 2022 | 16.50 | 16.80 | 15.45 | 15.60 | 140,733 | -1.05(-6.31%) |
Mar 03, 2022 | 17.55 | 17.70 | 16.50 | 16.65 | 131,608 | -0.90(-5.13%) |
Mar 02, 2022 | 17.55 | 17.70 | 16.80 | 17.55 | 106,304 | +0.15(+0.86%) |
Mar 01, 2022 | 18.15 | 18.45 | 16.80 | 17.40 | 178,705 | -0.90(-4.92%) |
Feb 28, 2022 | 17.85 | 18.75 | 17.32 | 18.30 | 249,905 | +0.00(+0.00%) |
Feb 25, 2022 | 18.15 | 18.52 | 17.62 | 18.30 | 159,344 | +0.15(+0.83%) |
Feb 24, 2022 | 15.00 | 18.15 | 14.70 | 18.15 | 342,662 | +1.80(+11.01%) |
Feb 23, 2022 | 17.55 | 18.15 | 16.35 | 16.35 | 184,433 | -1.05(-6.03%) |
Feb 22, 2022 | 18.00 | 18.15 | 16.80 | 17.40 | 244,737 | -0.90(-4.92%) |
Feb 18, 2022 | 18.30 | 0 | -1.05(-5.43%) | |||
Feb 17, 2022 | 20.70 | 20.70 | 18.82 | 19.35 | 221,197 | -1.50(-7.19%) |
Feb 16, 2022 | 20.10 | 21.15 | 19.50 | 20.85 | 221,553 | +0.75(+3.73%) |
Feb 15, 2022 | 18.45 | 20.55 | 18.45 | 20.10 | 258,901 | +1.95(+10.74%) |
Feb 14, 2022 | 18.75 | 19.65 | 18.15 | 18.15 | 205,312 | -0.60(-3.20%) |
Feb 11, 2022 | 20.70 | 20.85 | 18.45 | 18.75 | 372,328 | -1.65(-8.09%) |
Feb 10, 2022 | 19.80 | 22.20 | 19.20 | 20.40 | 558,266 | +0.15(+0.74%) |
Feb 09, 2022 | 18.00 | 20.25 | 17.70 | 20.25 | 376,952 | +2.40(+13.45%) |
Feb 08, 2022 | 18.90 | 19.05 | 17.10 | 17.85 | 412,339 | -0.60(-3.25%) |
Feb 07, 2022 | 17.40 | 21.90 | 16.95 | 18.45 | 667,181 | +1.65(+9.82%) |
Feb 04, 2022 | 15.60 | 17.25 | 15.45 | 16.80 | 250,556 | +0.90(+5.66%) |
Feb 03, 2022 | 16.65 | 15.90 | 167,052 | -0.60(-3.64%) | ||
Feb 02, 2022 | 18.60 | 18.61 | 16.50 | 16.50 | 210,571 | -1.65(-9.09%) |
Feb 01, 2022 | 17.55 | 18.45 | 16.05 | 18.15 | 339,191 | +2.55(+16.35%) |
Jan 28, 2022 | 13.80 | 15.60 | 13.50 | 15.60 | 345,788 | +1.86(+13.55%) |
Jan 27, 2022 | 16.50 | 16.50 | 13.51 | 13.74 | 600,778 | -2.31(-14.40%) |
Jan 26, 2022 | 17.55 | 17.85 | 15.75 | 16.05 | 1,003,536 | -1.50(-8.55%) |
Jan 25, 2022 | 15.15 | 19.80 | 14.85 | 17.55 | 2,802,666 | +3.56(+25.48%) |
Jan 24, 2022 | 13.50 | 14.25 | 11.85 | 13.99 | 440,106 | -0.02(-0.16%) |
Jan 21, 2022 | 15.15 | 15.30 | 13.90 | 14.01 | 359,890 | -1.29(-8.44%) |
Jan 20, 2022 | 15.00 | 16.20 | 15.00 | 15.30 | 262,004 | +0.15(+0.99%) |
Jan 19, 2022 | 15.75 | 15.75 | 15.00 | 15.15 | 255,710 | -0.30(-1.94%) |
Jan 18, 2022 | 16.05 | 16.50 | 15.45 | 15.45 | 193,460 | -1.35(-8.04%) |
Jan 14, 2022 | 16.80 | 0 | -0.30(-1.75%) | |||
Jan 13, 2022 | 18.90 | 18.90 | 16.80 | 17.10 | 195,324 | -1.05(-5.79%) |
Jan 12, 2022 | 18.60 | 19.20 | 18.00 | 18.15 | 135,511 | -0.45(-2.42%) |
Jan 11, 2022 | 18.00 | 19.05 | 17.55 | 18.60 | 161,291 | +0.75(+4.20%) |
Jan 10, 2022 | 18.45 | 18.45 | 17.25 | 17.85 | 287,136 | -0.60(-3.25%) |
Jan 07, 2022 | 18.30 | 19.50 | 18.00 | 18.45 | 212,874 | -0.30(-1.60%) |
Jan 06, 2022 | 19.95 | 20.10 | 18.00 | 18.75 | 351,863 | -0.90(-4.58%) |
Jan 05, 2022 | 22.20 | 22.35 | 19.50 | 19.65 | 262,366 | -2.55(-11.49%) |
Jan 04, 2022 | 22.50 | 22.80 | 21.45 | 22.20 | 163,034 | -0.60(-2.63%) |
Jan 03, 2022 | 21.00 | 23.10 | 20.85 | 22.80 | 277,169 | +2.10(+10.14%) |
Dec 31, 2021 | 21.45 | 22.20 | 20.26 | 20.70 | 540,169 | -0.75(-3.50%) |
Dec 30, 2021 | 21.30 | 22.95 | 20.85 | 21.45 | 440,072 | -0.75(-3.38%) |
Dec 29, 2021 | 24.00 | 24.00 | 21.88 | 22.20 | 336,704 | -1.35(-5.73%) |
Dec 28, 2021 | 24.30 | 24.75 | 23.25 | 23.55 | 169,995 | -1.05(-4.27%) |
Dec 27, 2021 | 25.20 | 25.65 | 24.45 | 24.60 | 147,187 | -0.75(-2.96%) |
Dec 23, 2021 | 24.75 | 25.65 | 24.60 | 25.35 | 147,439 | +0.30(+1.20%) |
Dec 22, 2021 | 25.05 | 25.35 | 24.30 | 25.05 | 146,452 | +0.15(+0.60%) |
Dec 21, 2021 | 22.95 | 25.20 | 22.65 | 24.90 | 263,859 | +0.45(+1.84%) |
Dec 20, 2021 | 25.35 | 25.80 | 24.00 | 24.45 | 191,331 | -1.35(-5.23%) |
Dec 17, 2021 | 24.60 | 26.25 | 23.70 | 25.80 | 350,460 | +1.05(+4.24%) |
Dec 16, 2021 | 25.05 | 25.95 | 24.60 | 24.75 | 255,549 | +0.00(+0.00%) |
Dec 15, 2021 | 24.60 | 25.05 | 23.25 | 24.75 | 344,476 | +0.30(+1.23%) |
Dec 14, 2021 | 25.80 | 26.25 | 24.15 | 24.45 | 389,907 | -1.65(-6.32%) |
Dec 13, 2021 | 27.30 | 27.60 | 25.50 | 26.10 | 171,713 | -1.20(-4.40%) |
Dec 10, 2021 | 29.40 | 29.40 | 27.00 | 27.30 | 169,651 | -1.20(-4.21%) |
Dec 09, 2021 | 30.00 | 30.45 | 28.20 | 28.50 | 157,270 | -1.65(-5.47%) |
Dec 08, 2021 | 28.95 | 30.75 | 27.90 | 30.15 | 203,520 | +1.65(+5.79%) |
Dec 07, 2021 | 26.10 | 29.55 | 26.10 | 28.50 | 289,700 | +2.85(+11.11%) |
Dec 06, 2021 | 27.60 | 27.75 | 24.90 | 25.65 | 475,840 | -2.10(-7.57%) |
Dec 03, 2021 | 29.85 | 30.00 | 27.30 | 27.75 | 273,917 | -2.10(-7.04%) |
Dec 02, 2021 | 29.10 | 30.00 | 28.20 | 29.85 | 184,516 | +1.20(+4.19%) |
Dec 01, 2021 | 30.60 | 32.25 | 28.65 | 28.65 | 285,283 | -1.05(-3.54%) |
Nov 30, 2021 | 29.40 | 30.15 | 29.25 | 29.70 | 245,402 | +0.15(+0.51%) |
Nov 29, 2021 | 30.75 | 30.90 | 29.10 | 29.55 | 244,545 | -0.75(-2.48%) |
Nov 26, 2021 | 29.70 | 31.35 | 29.42 | 30.30 | 215,251 | -0.90(-2.88%) |
Nov 24, 2021 | 30.15 | 31.95 | 28.95 | 31.20 | 240,113 | +0.60(+1.96%) |
Nov 23, 2021 | 31.50 | 32.40 | 29.70 | 30.60 | 304,251 | -1.35(-4.23%) |
Nov 22, 2021 | 33.45 | 33.45 | 31.50 | 31.95 | 195,367 | -0.90(-2.74%) |
Nov 19, 2021 | 31.50 | 33.38 | 31.50 | 32.85 | 208,925 | +1.05(+3.30%) |
Nov 18, 2021 | 34.05 | 31.95 | 31.20 | 31.80 | 362,093 | -1.80(-5.36%) |
Nov 17, 2021 | 34.50 | 35.10 | 33.30 | 33.60 | 187,247 | -1.65(-4.68%) |
Nov 16, 2021 | 34.50 | 35.70 | 33.90 | 35.25 | 204,548 | +0.00(+0.00%) |
Nov 15, 2021 | 36.45 | 36.60 | 34.20 | 35.25 | 245,605 | -0.60(-1.67%) |
Nov 12, 2021 | 34.05 | 36.52 | 33.90 | 35.85 | 317,097 | +2.10(+6.22%) |
Nov 11, 2021 | 35.70 | 36.00 | 33.45 | 33.75 | 388,164 | -2.40(-6.64%) |
Nov 10, 2021 | 37.80 | 36.15 | 507,375 | -1.35(-3.60%) | ||
Nov 09, 2021 | 42.30 | 42.42 | 37.05 | 37.50 | 794,588 | -4.35(-10.39%) |
Nov 08, 2021 | 43.95 | 44.10 | 41.10 | 41.85 | 356,765 | -1.05(-2.45%) |
Nov 05, 2021 | 42.60 | 43.50 | 41.70 | 42.90 | 250,336 | +0.90(+2.14%) |
Nov 04, 2021 | 42.15 | 43.50 | 41.10 | 42.00 | 265,881 | +0.45(+1.08%) |
Nov 03, 2021 | 41.85 | 43.49 | 40.05 | 41.55 | 384,638 | +0.15(+0.36%) |
Nov 02, 2021 | 40.65 | 42.52 | 39.30 | 41.40 | 412,099 | +1.50(+3.76%) |
Nov 01, 2021 | 38.55 | 42.00 | 37.67 | 39.90 | 634,869 | +2.10(+5.56%) |
Oct 29, 2021 | 37.20 | 38.10 | 37.80 | 272,245 | +0.30(+0.80%) | |
Oct 28, 2021 | 34.05 | 39.00 | 33.75 | 37.50 | 531,507 | +3.60(+10.62%) |
Oct 27, 2021 | 34.80 | 35.10 | 33.90 | 33.90 | 161,223 | -1.35(-3.83%) |
Oct 26, 2021 | 36.15 | 34.95 | 35.25 | 204,669 | -0.90(-2.49%) | |
Oct 25, 2021 | 36.60 | 37.05 | 35.55 | 36.15 | 149,920 | -0.30(-0.82%) |
Oct 22, 2021 | 36.75 | 36.90 | 35.25 | 36.45 | 180,424 | -0.75(-2.02%) |
Oct 21, 2021 | 35.25 | 37.35 | 35.10 | 37.20 | 177,117 | +1.65(+4.64%) |
Oct 20, 2021 | 34.65 | 36.30 | 34.35 | 35.55 | 201,777 | +0.90(+2.60%) |
Oct 19, 2021 | 34.65 | 34.95 | 33.75 | 34.65 | 117,352 | +0.30(+0.87%) |
Oct 18, 2021 | 35.40 | 35.70 | 34.20 | 34.35 | 148,305 | -0.90(-2.55%) |
Oct 15, 2021 | 35.55 | 36.00 | 34.80 | 35.25 | 151,604 | -0.15(-0.42%) |
Oct 14, 2021 | 35.25 | 35.40 | 34.65 | 35.40 | 111,896 | +1.05(+3.06%) |
Oct 13, 2021 | 35.25 | 35.55 | 34.05 | 34.35 | 104,034 | -0.75(-2.14%) |
Oct 12, 2021 | 33.15 | 35.10 | 33.03 | 35.10 | 147,270 | +1.95(+5.88%) |
Oct 11, 2021 | 34.05 | 34.35 | 33.15 | 33.15 | 69,671 | -0.45(-1.34%) |
Oct 08, 2021 | 33.75 | 34.35 | 33.15 | 33.60 | 94,871 | +0.00(+0.00%) |
Oct 07, 2021 | 33.15 | 34.65 | 32.70 | 33.60 | 167,208 | +0.45(+1.36%) |
Oct 06, 2021 | 33.60 | 33.83 | 32.40 | 33.15 | 149,589 | -0.60(-1.78%) |
Oct 05, 2021 | 33.75 | 34.50 | 33.30 | 33.75 | 159,326 | +0.45(+1.35%) |
Oct 04, 2021 | 35.70 | 35.77 | 33.00 | 33.30 | 229,971 | -2.10(-5.93%) |
Oct 01, 2021 | 35.85 | 35.85 | 34.95 | 35.40 | 139,691 | +0.45(+1.29%) |
Sep 30, 2021 | 35.40 | 36.45 | 34.80 | 34.95 | 146,630 | -0.30(-0.85%) |
Sep 29, 2021 | 36.15 | 36.60 | 34.80 | 35.25 | 126,995 | -0.15(-0.42%) |
Sep 28, 2021 | 36.30 | 36.60 | 35.40 | 35.40 | 118,027 | -0.90(-2.48%) |
Sep 27, 2021 | 37.80 | 38.10 | 36.30 | 36.30 | 132,533 | -1.35(-3.59%) |
Sep 24, 2021 | 38.25 | 38.70 | 37.20 | 37.65 | 114,562 | -0.90(-2.33%) |
Sep 23, 2021 | 37.50 | 38.55 | 37.05 | 38.55 | 182,526 | +1.95(+5.33%) |
Sep 22, 2021 | 36.15 | 37.05 | 35.55 | 36.60 | 193,653 | +0.60(+1.67%) |
Sep 21, 2021 | 35.40 | 36.60 | 34.50 | 36.00 | 243,662 | +0.30(+0.84%) |
Sep 20, 2021 | 35.25 | 36.08 | 34.50 | 35.70 | 233,409 | -1.05(-2.86%) |
Sep 17, 2021 | 37.20 | 37.20 | 36.15 | 36.75 | 349,010 | +0.15(+0.41%) |
Sep 16, 2021 | 37.35 | 38.10 | 36.15 | 36.60 | 201,072 | -0.30(-0.81%) |
Sep 15, 2021 | 34.50 | 37.05 | 34.50 | 36.90 | 289,218 | +2.55(+7.42%) |
Sep 14, 2021 | 36.00 | 36.15 | 34.05 | 34.35 | 329,294 | -1.50(-4.18%) |
Sep 13, 2021 | 38.25 | 38.25 | 35.70 | 35.85 | 274,276 | -1.95(-5.16%) |
Sep 10, 2021 | 38.70 | 39.15 | 37.50 | 37.80 | 204,765 | -0.45(-1.18%) |
Sep 09, 2021 | 39.45 | 40.05 | 38.25 | 38.25 | 279,110 | -1.20(-3.04%) |
Sep 08, 2021 | 41.25 | 41.25 | 39.00 | 39.45 | 192,937 | -1.80(-4.36%) |
Sep 07, 2021 | 42.75 | 43.05 | 40.65 | 41.25 | 198,937 | -1.50(-3.51%) |
Sep 03, 2021 | 44.25 | 44.55 | 42.75 | 42.75 | 160,748 | -1.50(-3.39%) |
Sep 02, 2021 | 43.05 | 44.40 | 42.60 | 44.25 | 172,666 | +1.20(+2.79%) |
Sep 01, 2021 | 43.95 | 44.40 | 42.45 | 43.05 | 228,598 | -0.30(-0.69%) |
Aug 31, 2021 | 42.00 | 43.65 | 41.61 | 43.35 | 165,518 | +1.50(+3.58%) |
Aug 30, 2021 | 41.10 | 42.90 | 39.98 | 41.85 | 217,936 | +0.75(+1.82%) |
Aug 27, 2021 | 40.35 | 42.00 | 39.90 | 41.10 | 214,482 | +1.50(+3.79%) |
Aug 26, 2021 | 40.50 | 42.15 | 39.15 | 39.60 | 213,625 | -1.35(-3.30%) |
Aug 25, 2021 | 40.65 | 41.33 | 39.60 | 40.95 | 169,793 | -0.15(-0.36%) |
Aug 24, 2021 | 42.00 | 42.60 | 40.35 | 41.10 | 231,790 | -0.90(-2.14%) |
Aug 23, 2021 | 39.15 | 42.45 | 38.85 | 42.00 | 299,483 | +3.15(+8.11%) |
Aug 20, 2021 | 39.45 | 40.50 | 38.40 | 38.85 | 276,535 | -1.20(-3.00%) |
Aug 19, 2021 | 41.55 | 41.55 | 39.00 | 40.05 | 265,364 | -1.05(-2.55%) |
Aug 18, 2021 | 42.30 | 43.20 | 41.02 | 41.10 | 180,758 | -0.30(-0.72%) |
Aug 17, 2021 | 44.25 | 44.40 | 40.95 | 41.40 | 416,984 | -3.00(-6.76%) |
Aug 16, 2021 | 45.15 | 45.60 | 43.95 | 44.40 | 174,867 | -1.50(-3.27%) |
Aug 13, 2021 | 46.05 | 47.70 | 45.00 | 45.90 | 206,501 | -0.75(-1.61%) |
Aug 12, 2021 | 45.15 | 46.65 | 44.40 | 46.65 | 218,902 | +1.35(+2.98%) |
Aug 11, 2021 | 45.30 | 45.52 | 43.65 | 45.30 | 223,262 | +0.00(+0.00%) |
Aug 10, 2021 | 45.75 | 45.90 | 44.70 | 45.30 | 118,122 | -0.30(-0.66%) |
Aug 09, 2021 | 45.75 | 46.50 | 45.15 | 45.60 | 142,397 | -0.60(-1.30%) |
Aug 06, 2021 | 45.15 | 46.50 | 45.08 | 46.20 | 153,108 | +0.60(+1.32%) |
Aug 05, 2021 | 44.85 | 45.75 | 43.95 | 45.60 | 264,178 | +1.80(+4.11%) |
Aug 04, 2021 | 44.55 | 45.00 | 43.20 | 43.80 | 266,260 | -1.20(-2.67%) |
Aug 03, 2021 | 46.05 | 46.20 | 44.25 | 45.00 | 294,852 | -1.05(-2.28%) |
Aug 02, 2021 | 46.20 | 47.85 | 45.45 | 46.05 | 192,479 | +0.15(+0.33%) |
Jul 30, 2021 | 45.00 | 46.35 | 45.00 | 45.90 | 172,659 | +0.45(+0.99%) |
Jul 29, 2021 | 46.05 | 46.42 | 45.15 | 45.45 | 166,240 | -0.97(-2.10%) |
Jul 28, 2021 | 46.05 | 47.17 | 45.30 | 46.42 | 188,811 | +0.67(+1.48%) |
Jul 27, 2021 | 45.90 | 46.35 | 43.95 | 45.75 | 308,804 | -0.15(-0.33%) |
Jul 26, 2021 | 46.20 | 47.10 | 45.15 | 45.90 | 191,025 | -0.15(-0.33%) |
Jul 23, 2021 | 46.95 | 47.11 | 45.60 | 46.05 | 213,939 | -1.05(-2.23%) |
Jul 22, 2021 | 48.30 | 48.75 | 46.80 | 47.10 | 196,923 | -1.05(-2.18%) |
Jul 21, 2021 | 47.85 | 48.60 | 47.55 | 48.15 | 110,698 | +0.45(+0.94%) |
Jul 20, 2021 | 47.25 | 48.29 | 46.65 | 47.70 | 171,847 | +0.15(+0.32%) |
Jul 19, 2021 | 46.65 | 47.55 | 45.00 | 47.55 | 372,828 | +0.00(+0.00%) |
Jul 16, 2021 | 48.90 | 49.05 | 47.40 | 47.55 | 183,604 | -1.05(-2.16%) |
Jul 15, 2021 | 49.80 | 50.25 | 47.40 | 48.60 | 324,835 | -1.20(-2.41%) |
Jul 14, 2021 | 51.60 | 52.05 | 49.50 | 49.80 | 246,818 | -1.05(-2.06%) |
Jul 13, 2021 | 54.45 | 55.05 | 50.25 | 50.85 | 349,834 | -3.75(-6.87%) |
Jul 12, 2021 | 52.80 | 54.75 | 52.50 | 54.60 | 309,926 | +1.80(+3.41%) |
Jul 09, 2021 | 51.00 | 52.95 | 50.25 | 52.80 | 402,366 | +3.60(+7.32%) |
Jul 08, 2021 | 48.60 | 49.27 | 47.25 | 49.20 | 405,367 | -0.45(-0.91%) |
Jul 07, 2021 | 50.70 | 50.67 | 48.45 | 49.65 | 360,201 | -0.60(-1.19%) |
Jul 06, 2021 | 51.75 | 51.75 | 49.50 | 50.25 | 255,315 | -0.90(-1.76%) |
Jul 02, 2021 | 51.60 | 52.35 | 48.91 | 51.15 | 438,428 | -0.30(-0.58%) |
Jul 01, 2021 | 52.50 | 52.95 | 50.17 | 51.45 | 324,109 | -0.30(-0.58%) |
Jun 30, 2021 | 54.15 | 54.90 | 51.15 | 51.75 | 814,237 | -2.25(-4.17%) |
Jun 29, 2021 | 57.30 | 58.05 | 53.10 | 54.00 | 542,850 | -3.30(-5.76%) |
Jun 28, 2021 | 58.05 | 58.80 | 56.55 | 57.30 | 574,174 | +1.50(+2.69%) |
Jun 25, 2021 | 54.00 | 57.00 | 53.85 | 55.80 | 3,297,990 | +2.55(+4.79%) |
Jun 24, 2021 | 52.05 | 54.60 | 52.05 | 53.25 | 405,451 | +1.20(+2.31%) |
Jun 23, 2021 | 54.75 | 55.17 | 50.85 | 52.05 | 522,601 | -1.80(-3.34%) |
Jun 22, 2021 | 54.00 | 55.20 | 53.10 | 53.85 | 327,626 | -0.15(-0.28%) |
Jun 21, 2021 | 55.35 | 57.00 | 53.85 | 54.00 | 479,698 | -2.10(-3.74%) |
Jun 18, 2021 | 56.55 | 59.25 | 55.95 | 56.10 | 847,967 | -0.75(-1.32%) |
Jun 17, 2021 | 56.40 | 57.45 | 54.15 | 56.85 | 562,527 | +0.90(+1.61%) |
Jun 16, 2021 | 55.80 | 59.25 | 52.50 | 55.95 | 945,431 | +1.65(+3.04%) |
Jun 15, 2021 | 55.50 | 55.80 | 51.90 | 54.30 | 562,362 | -0.75(-1.36%) |
Jun 14, 2021 | 57.90 | 58.70 | 54.45 | 55.05 | 687,080 | -3.75(-6.38%) |
Jun 11, 2021 | 54.15 | 60.60 | 53.85 | 58.80 | 1,488,608 | +4.50(+8.29%) |
Jun 10, 2021 | 52.50 | 56.10 | 51.30 | 54.30 | 555,950 | +1.50(+2.84%) |
Jun 09, 2021 | 51.75 | 55.35 | 51.00 | 52.80 | 700,137 | -2.85(-5.12%) |
Jun 08, 2021 | 54.00 | 57.75 | 51.60 | 55.65 | 1,204,024 | -2.70(-4.63%) |
Jun 07, 2021 | 48.00 | 59.10 | 47.99 | 58.35 | 1,803,215 | +10.50(+21.94%) |
Jun 04, 2021 | 47.40 | 48.00 | 46.65 | 47.85 | 218,294 | +1.20(+2.57%) |
Jun 03, 2021 | 47.10 | 48.60 | 46.50 | 46.65 | 311,110 | -1.95(-4.01%) |
Jun 02, 2021 | 47.55 | 48.90 | 46.05 | 48.60 | 526,044 | +1.50(+3.18%) |