Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 15.12 | 15.96 | 15.00 | 15.36 | 134,888 | +0.12(+0.79%) |
May 27, 2022 | 14.88 | 15.60 | 14.81 | 15.24 | 67,177 | +0.36(+2.42%) |
May 26, 2022 | 14.76 | 15.42 | 14.76 | 14.88 | 87,620 | +0.00(+0.00%) |
May 25, 2022 | 14.64 | 15.24 | 14.34 | 14.88 | 93,257 | -0.12(-0.80%) |
May 24, 2022 | 14.52 | 15.12 | 14.28 | 15.00 | 95,519 | +0.00(+0.00%) |
May 23, 2022 | 15.00 | 15.36 | 14.76 | 15.00 | 77,162 | +0.00(+0.00%) |
May 20, 2022 | 15.60 | 16.20 | 14.28 | 15.00 | 161,325 | +0.24(+1.63%) |
May 19, 2022 | 14.40 | 14.88 | 13.98 | 14.76 | 133,250 | +0.72(+5.13%) |
May 18, 2022 | 13.92 | 14.76 | 13.68 | 14.04 | 129,214 | +0.00(+0.00%) |
May 17, 2022 | 12.96 | 14.04 | 12.72 | 14.04 | 223,282 | +1.68(+13.59%) |
May 16, 2022 | 12.96 | 13.32 | 12.36 | 12.36 | 124,236 | -0.60(-4.63%) |
May 13, 2022 | 14.04 | 14.04 | 12.72 | 12.96 | 148,219 | +0.12(+0.93%) |
May 12, 2022 | 12.00 | 14.04 | 12.00 | 12.84 | 175,011 | +0.60(+4.90%) |
May 11, 2022 | 13.80 | 14.04 | 12.00 | 12.24 | 216,182 | -2.22(-15.35%) |
May 10, 2022 | 15.36 | 15.60 | 13.80 | 14.46 | 140,777 | +0.78(+5.70%) |
May 09, 2022 | 15.12 | 15.36 | 13.44 | 13.68 | 150,775 | -1.44(-9.52%) |
May 06, 2022 | 15.72 | 15.72 | 14.88 | 15.12 | 111,209 | -0.96(-5.97%) |
May 05, 2022 | 17.40 | 18.24 | 15.96 | 16.08 | 105,319 | -1.44(-8.22%) |
May 04, 2022 | 16.68 | 17.52 | 15.90 | 17.52 | 88,337 | +0.84(+5.04%) |
May 03, 2022 | 17.28 | 17.52 | 16.44 | 16.68 | 84,699 | -0.72(-4.14%) |
May 02, 2022 | 17.16 | 17.76 | 16.44 | 17.40 | 102,869 | +0.36(+2.11%) |
Apr 29, 2022 | 18.72 | 18.90 | 16.80 | 17.04 | 108,244 | -1.20(-6.58%) |
Apr 28, 2022 | 18.00 | 18.48 | 17.04 | 18.24 | 113,865 | +0.12(+0.66%) |
Apr 27, 2022 | 18.24 | 19.08 | 18.00 | 18.12 | 100,224 | +0.12(+0.67%) |
Apr 26, 2022 | 18.84 | 18.84 | 17.88 | 18.00 | 89,325 | -0.96(-5.06%) |
Apr 25, 2022 | 18.60 | 19.08 | 17.88 | 18.96 | 121,457 | +0.24(+1.28%) |
Apr 22, 2022 | 18.12 | 18.96 | 18.06 | 18.72 | 92,437 | +0.60(+3.31%) |
Apr 21, 2022 | 20.04 | 20.04 | 17.88 | 18.12 | 148,838 | -2.16(-10.65%) |
Apr 20, 2022 | 19.80 | 21.12 | 19.32 | 20.28 | 149,126 | +0.36(+1.81%) |
Apr 19, 2022 | 22.08 | 22.44 | 19.56 | 19.92 | 223,032 | -2.04(-9.29%) |
Apr 18, 2022 | 21.36 | 23.64 | 20.52 | 21.96 | 459,782 | +0.72(+3.39%) |
Apr 14, 2022 | 19.08 | 25.56 | 18.84 | 21.24 | 2,506,557 | +2.88(+15.69%) |
Apr 13, 2022 | 18.00 | 18.72 | 17.40 | 18.36 | 86,547 | +0.72(+4.08%) |
Apr 12, 2022 | 18.48 | 18.72 | 17.64 | 17.64 | 121,392 | -0.60(-3.29%) |
Apr 11, 2022 | 18.36 | 18.60 | 17.54 | 18.24 | 153,405 | -0.48(-2.56%) |
Apr 08, 2022 | 19.20 | 19.44 | 18.36 | 18.72 | 105,524 | -0.72(-3.70%) |
Apr 07, 2022 | 19.32 | 20.04 | 18.84 | 19.44 | 127,094 | +0.36(+1.89%) |
Apr 06, 2022 | 17.76 | 19.86 | 17.76 | 19.08 | 185,246 | +0.84(+4.61%) |
Apr 05, 2022 | 18.36 | 18.60 | 17.52 | 18.24 | 98,026 | -0.12(-0.65%) |
Apr 04, 2022 | 17.16 | 18.84 | 17.15 | 18.36 | 99,559 | +1.20(+6.99%) |
Apr 01, 2022 | 16.92 | 17.28 | 16.20 | 17.16 | 111,906 | +0.24(+1.42%) |
Mar 31, 2022 | 17.88 | 18.12 | 16.80 | 16.92 | 93,442 | -1.08(-6.00%) |
Mar 30, 2022 | 18.00 | 19.77 | 17.52 | 18.00 | 207,114 | -0.12(-0.66%) |
Mar 29, 2022 | 15.84 | 18.42 | 15.84 | 18.12 | 274,438 | +2.28(+14.39%) |
Mar 28, 2022 | 14.88 | 16.08 | 14.52 | 15.84 | 155,935 | +1.56(+10.92%) |
Mar 25, 2022 | 14.76 | 15.12 | 13.92 | 14.28 | 124,921 | -0.48(-3.25%) |
Mar 24, 2022 | 15.72 | 15.72 | 14.52 | 14.76 | 134,709 | -0.60(-3.91%) |
Mar 23, 2022 | 15.60 | 16.14 | 15.24 | 15.36 | 78,955 | -0.24(-1.54%) |
Mar 22, 2022 | 15.24 | 15.78 | 14.88 | 15.60 | 154,959 | +0.36(+2.36%) |
Mar 21, 2022 | 15.84 | 15.84 | 15.12 | 15.24 | 91,245 | -0.72(-4.51%) |
Mar 18, 2022 | 15.96 | 16.68 | 15.12 | 15.96 | 1,091,209 | -0.12(-0.75%) |
Mar 17, 2022 | 14.40 | 16.08 | 14.16 | 16.08 | 214,553 | +1.56(+10.74%) |
Mar 16, 2022 | 14.04 | 14.52 | 13.32 | 14.52 | 240,331 | +0.48(+3.42%) |
Mar 15, 2022 | 14.52 | 14.52 | 13.68 | 14.04 | 182,273 | -0.36(-2.50%) |
Mar 14, 2022 | 16.80 | 16.92 | 13.82 | 14.40 | 293,778 | -2.52(-14.89%) |
Mar 11, 2022 | 16.32 | 17.94 | 16.08 | 16.92 | 206,618 | +1.20(+7.63%) |
Mar 10, 2022 | 16.32 | 16.44 | 14.88 | 15.72 | 135,228 | -0.84(-5.07%) |
Mar 09, 2022 | 14.76 | 16.92 | 14.04 | 16.56 | 195,125 | +3.12(+23.21%) |
Mar 08, 2022 | 13.20 | 14.16 | 12.48 | 13.44 | 112,294 | +0.72(+5.66%) |
Mar 07, 2022 | 13.32 | 13.44 | 12.48 | 12.72 | 144,430 | -0.48(-3.64%) |
Mar 04, 2022 | 13.92 | 14.16 | 13.20 | 13.20 | 113,832 | -0.60(-4.35%) |
Mar 03, 2022 | 14.52 | 14.64 | 13.68 | 13.80 | 124,570 | -0.84(-5.74%) |
Mar 02, 2022 | 14.64 | 15.00 | 14.16 | 14.64 | 85,158 | +0.24(+1.67%) |
Mar 01, 2022 | 14.52 | 15.84 | 14.40 | 14.40 | 138,500 | +0.00(+0.00%) |
Feb 28, 2022 | 14.64 | 15.12 | 14.28 | 14.40 | 65,514 | -0.36(-2.44%) |
Feb 25, 2022 | 15.00 | 14.76 | 14.22 | 14.76 | 74,501 | -0.24(-1.60%) |
Feb 24, 2022 | 13.20 | 15.12 | 13.08 | 15.00 | 115,321 | +1.20(+8.70%) |
Feb 23, 2022 | 15.00 | 15.00 | 13.80 | 13.80 | 131,511 | -0.72(-4.96%) |
Feb 22, 2022 | 14.88 | 15.60 | 14.52 | 14.52 | 85,767 | -0.48(-3.20%) |
Feb 18, 2022 | 15.00 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 16.32 | 16.44 | 14.88 | 15.00 | 110,916 | -1.20(-7.41%) |
Feb 16, 2022 | 16.20 | 16.80 | 15.90 | 16.20 | 69,910 | -0.36(-2.17%) |
Feb 15, 2022 | 16.08 | 16.68 | 15.72 | 16.56 | 98,445 | +0.96(+6.15%) |
Feb 14, 2022 | 16.20 | 16.32 | 15.36 | 15.60 | 86,310 | -0.72(-4.41%) |
Feb 11, 2022 | 16.44 | 17.52 | 16.20 | 16.32 | 98,479 | -0.24(-1.45%) |
Feb 10, 2022 | 17.28 | 18.24 | 16.20 | 16.56 | 187,796 | -0.96(-5.48%) |
Feb 09, 2022 | 16.80 | 17.76 | 16.80 | 17.52 | 102,688 | +1.08(+6.57%) |
Feb 08, 2022 | 16.56 | 16.80 | 15.84 | 16.44 | 88,674 | -0.36(-2.14%) |
Feb 07, 2022 | 16.20 | 17.52 | 16.20 | 16.80 | 98,986 | +0.60(+3.70%) |
Feb 04, 2022 | 15.96 | 16.68 | 15.84 | 16.20 | 120,143 | +0.12(+0.75%) |
Feb 03, 2022 | 16.80 | 15.84 | 16.08 | 127,456 | -1.32(-7.59%) | |
Feb 02, 2022 | 18.96 | 19.20 | 17.16 | 17.40 | 105,931 | -1.44(-7.64%) |
Feb 01, 2022 | 18.60 | 19.32 | 18.00 | 18.84 | 96,107 | +0.48(+2.61%) |
Jan 31, 2022 | 17.28 | 18.36 | 101,921 | +1.08(+6.25%) | ||
Jan 28, 2022 | 17.16 | 17.28 | 16.08 | 17.28 | 139,808 | +0.24(+1.41%) |
Jan 27, 2022 | 18.72 | 18.84 | 16.92 | 17.04 | 89,501 | -1.20(-6.58%) |
Jan 26, 2022 | 20.88 | 20.88 | 18.00 | 18.24 | 144,591 | -1.80(-8.98%) |
Jan 25, 2022 | 18.00 | 20.16 | 17.64 | 20.04 | 307,892 | +1.56(+8.44%) |
Jan 24, 2022 | 17.16 | 18.60 | 16.68 | 18.48 | 201,536 | +0.72(+4.05%) |
Jan 21, 2022 | 18.36 | 18.90 | 17.76 | 17.76 | 232,337 | -0.60(-3.27%) |
Jan 20, 2022 | 19.20 | 19.92 | 18.00 | 18.36 | 246,922 | -0.72(-3.77%) |
Jan 19, 2022 | 19.68 | 21.00 | 18.96 | 19.08 | 167,873 | -0.72(-3.64%) |
Jan 18, 2022 | 21.48 | 22.08 | 19.44 | 19.80 | 173,383 | -1.80(-8.33%) |
Jan 14, 2022 | 21.60 | 0 | +0.48(+2.27%) | |||
Jan 13, 2022 | 21.84 | 22.44 | 21.00 | 21.12 | 112,636 | -0.72(-3.30%) |
Jan 12, 2022 | 23.16 | 23.52 | 21.72 | 21.84 | 118,802 | -1.08(-4.71%) |
Jan 11, 2022 | 23.16 | 24.00 | 22.44 | 22.92 | 107,018 | +0.24(+1.06%) |
Jan 10, 2022 | 22.56 | 22.80 | 21.60 | 22.68 | 105,696 | +0.00(+0.00%) |
Jan 07, 2022 | 23.52 | 23.76 | 22.68 | 22.68 | 82,177 | -0.48(-2.07%) |
Jan 06, 2022 | 24.06 | 24.06 | 22.20 | 23.16 | 206,107 | -0.60(-2.53%) |
Jan 05, 2022 | 24.84 | 24.84 | 23.64 | 23.76 | 161,089 | -0.84(-3.41%) |
Jan 04, 2022 | 25.32 | 25.56 | 24.36 | 24.60 | 134,241 | -0.60(-2.38%) |
Jan 03, 2022 | 24.60 | 25.32 | 23.52 | 25.20 | 147,288 | +0.60(+2.44%) |
Dec 31, 2021 | 25.08 | 25.32 | 24.24 | 24.60 | 90,569 | -0.24(-0.97%) |
Dec 30, 2021 | 24.84 | 25.92 | 24.60 | 24.84 | 86,763 | +0.24(+0.98%) |
Dec 29, 2021 | 24.96 | 25.32 | 24.36 | 24.60 | 90,793 | -0.84(-3.30%) |
Dec 28, 2021 | 26.76 | 27.24 | 25.32 | 25.44 | 85,935 | -1.32(-4.93%) |
Dec 27, 2021 | 27.60 | 27.60 | 26.64 | 26.76 | 95,672 | -0.96(-3.46%) |
Dec 23, 2021 | 27.36 | 28.20 | 26.76 | 27.72 | 83,403 | +0.36(+1.32%) |
Dec 22, 2021 | 27.12 | 27.84 | 26.46 | 27.36 | 89,992 | +0.00(+0.00%) |
Dec 21, 2021 | 27.72 | 27.72 | 26.40 | 27.36 | 121,969 | +0.00(+0.00%) |
Dec 20, 2021 | 27.36 | 27.66 | 26.04 | 27.36 | 147,763 | -0.72(-2.56%) |
Dec 17, 2021 | 26.88 | 29.40 | 26.88 | 28.08 | 752,117 | +0.60(+2.18%) |
Dec 16, 2021 | 28.68 | 28.68 | 27.36 | 27.48 | 128,346 | -0.84(-2.97%) |
Dec 15, 2021 | 26.64 | 28.32 | 26.25 | 28.32 | 248,473 | +1.32(+4.89%) |
Dec 14, 2021 | 27.84 | 27.96 | 26.52 | 27.00 | 150,642 | -1.08(-3.85%) |
Dec 13, 2021 | 27.86 | 28.74 | 27.18 | 28.08 | 123,287 | +0.00(+0.00%) |
Dec 10, 2021 | 29.64 | 29.88 | 27.90 | 28.08 | 95,336 | -1.20(-4.10%) |
Dec 09, 2021 | 30.00 | 30.60 | 29.16 | 29.28 | 116,481 | -1.08(-3.56%) |
Dec 08, 2021 | 30.36 | 30.66 | 29.10 | 30.36 | 75,125 | +0.36(+1.20%) |
Dec 07, 2021 | 29.16 | 30.72 | 28.80 | 30.00 | 110,466 | +1.44(+5.04%) |
Dec 06, 2021 | 29.04 | 29.40 | 27.48 | 28.56 | 116,711 | -0.48(-1.65%) |
Dec 03, 2021 | 31.44 | 31.44 | 28.92 | 29.04 | 177,187 | -2.16(-6.92%) |
Dec 02, 2021 | 30.48 | 31.56 | 29.88 | 31.20 | 161,517 | +0.60(+1.96%) |
Dec 01, 2021 | 32.88 | 32.88 | 30.36 | 30.60 | 148,447 | -1.44(-4.49%) |
Nov 30, 2021 | 31.08 | 32.34 | 29.88 | 32.04 | 217,365 | +0.96(+3.09%) |
Nov 29, 2021 | 32.76 | 32.76 | 30.84 | 31.08 | 107,864 | -1.08(-3.36%) |
Nov 26, 2021 | 33.00 | 33.48 | 31.38 | 32.16 | 99,826 | -1.44(-4.29%) |
Nov 24, 2021 | 33.60 | 33.84 | 32.52 | 33.60 | 73,587 | -0.48(-1.41%) |
Nov 23, 2021 | 34.92 | 34.92 | 32.88 | 34.08 | 142,593 | -0.24(-0.70%) |
Nov 22, 2021 | 36.00 | 36.24 | 33.84 | 34.32 | 221,500 | -1.20(-3.38%) |
Nov 19, 2021 | 35.52 | 35.88 | 33.96 | 35.52 | 106,227 | -0.36(-1.00%) |
Nov 18, 2021 | 37.80 | 36.00 | 35.16 | 35.88 | 128,581 | -1.92(-5.08%) |
Nov 17, 2021 | 38.52 | 39.48 | 37.56 | 37.80 | 99,692 | -0.60(-1.56%) |
Nov 16, 2021 | 37.32 | 38.64 | 36.84 | 38.40 | 180,024 | +1.08(+2.89%) |
Nov 15, 2021 | 37.56 | 38.40 | 36.84 | 37.32 | 166,759 | -0.36(-0.96%) |
Nov 12, 2021 | 35.40 | 39.60 | 34.92 | 37.68 | 332,200 | +2.52(+7.17%) |
Nov 11, 2021 | 32.04 | 35.28 | 31.83 | 35.16 | 148,371 | +3.36(+10.57%) |
Nov 10, 2021 | 32.76 | 31.80 | 137,405 | -1.08(-3.28%) | ||
Nov 09, 2021 | 33.60 | 33.60 | 32.52 | 32.88 | 101,942 | -0.48(-1.44%) |
Nov 08, 2021 | 33.48 | 33.96 | 33.06 | 33.36 | 83,131 | +0.36(+1.09%) |
Nov 05, 2021 | 34.08 | 34.56 | 32.28 | 33.00 | 159,135 | -1.20(-3.51%) |
Nov 04, 2021 | 34.08 | 34.44 | 33.54 | 34.20 | 93,913 | +0.00(+0.00%) |
Nov 03, 2021 | 33.24 | 34.20 | 33.00 | 34.20 | 87,615 | +0.96(+2.89%) |
Nov 02, 2021 | 32.40 | 33.48 | 31.74 | 33.24 | 99,157 | +0.84(+2.59%) |
Nov 01, 2021 | 31.20 | 32.46 | 30.72 | 32.40 | 114,058 | +1.20(+3.85%) |
Oct 29, 2021 | 31.74 | 32.10 | 30.96 | 31.20 | 91,131 | -0.84(-2.62%) |
Oct 28, 2021 | 31.08 | 32.16 | 30.72 | 32.04 | 74,995 | +0.96(+3.09%) |
Oct 27, 2021 | 31.32 | 31.80 | 30.84 | 31.08 | 59,415 | -0.24(-0.77%) |
Oct 26, 2021 | 30.96 | 31.32 | 61,083 | +0.24(+0.77%) | ||
Oct 25, 2021 | 30.12 | 31.20 | 29.64 | 31.08 | 80,958 | +0.48(+1.57%) |
Oct 22, 2021 | 31.32 | 31.44 | 30.36 | 30.60 | 121,838 | -0.72(-2.30%) |
Oct 21, 2021 | 32.04 | 32.40 | 30.96 | 31.32 | 92,242 | -0.72(-2.25%) |
Oct 20, 2021 | 32.28 | 32.88 | 31.98 | 32.04 | 64,867 | -0.24(-0.74%) |
Oct 19, 2021 | 31.68 | 32.52 | 31.56 | 32.28 | 83,961 | +0.60(+1.89%) |
Oct 18, 2021 | 32.64 | 33.00 | 31.56 | 31.68 | 164,235 | -1.44(-4.35%) |
Oct 15, 2021 | 33.84 | 33.84 | 32.82 | 33.12 | 99,786 | +0.24(+0.73%) |
Oct 14, 2021 | 33.12 | 33.62 | 32.88 | 32.88 | 64,960 | -0.12(-0.36%) |
Oct 13, 2021 | 33.00 | 33.36 | 31.68 | 33.00 | 67,349 | +0.24(+0.73%) |
Oct 12, 2021 | 33.60 | 33.84 | 32.76 | 32.76 | 97,561 | -0.96(-2.85%) |
Oct 11, 2021 | 33.48 | 34.56 | 33.18 | 33.72 | 74,511 | -0.12(-0.35%) |
Oct 08, 2021 | 34.44 | 35.73 | 33.72 | 33.84 | 89,224 | +0.00(+0.00%) |
Oct 07, 2021 | 33.84 | 34.26 | 33.47 | 33.84 | 101,668 | +0.18(+0.53%) |
Oct 06, 2021 | 33.96 | 34.32 | 33.12 | 33.66 | 143,595 | -0.54(-1.58%) |
Oct 05, 2021 | 35.28 | 36.12 | 33.84 | 34.20 | 219,554 | -0.60(-1.72%) |
Oct 04, 2021 | 36.96 | 37.44 | 34.44 | 34.80 | 138,580 | -2.28(-6.15%) |
Oct 01, 2021 | 37.08 | 37.08 | 34.92 | 37.08 | 186,679 | +0.12(+0.32%) |
Sep 30, 2021 | 36.60 | 37.92 | 36.54 | 36.96 | 273,909 | +0.48(+1.32%) |
Sep 29, 2021 | 37.80 | 37.80 | 36.00 | 36.48 | 152,990 | -0.96(-2.56%) |
Sep 28, 2021 | 37.80 | 38.28 | 37.08 | 37.44 | 183,758 | -1.08(-2.80%) |
Sep 27, 2021 | 37.80 | 39.48 | 37.80 | 38.52 | 159,549 | +0.48(+1.26%) |
Sep 24, 2021 | 37.68 | 39.24 | 37.56 | 38.04 | 199,434 | -0.36(-0.94%) |
Sep 23, 2021 | 35.88 | 38.40 | 35.76 | 38.40 | 226,019 | +2.46(+6.84%) |
Sep 22, 2021 | 34.92 | 36.36 | 34.32 | 35.94 | 229,970 | +1.62(+4.72%) |
Sep 21, 2021 | 32.88 | 35.34 | 32.76 | 34.32 | 418,781 | +0.60(+1.78%) |
Sep 20, 2021 | 39.84 | 42.96 | 32.64 | 33.72 | 2,926,560 | +0.60(+1.81%) |
Sep 17, 2021 | 32.04 | 33.18 | 31.56 | 33.12 | 456,450 | +0.72(+2.22%) |
Sep 16, 2021 | 30.72 | 32.40 | 30.48 | 32.40 | 121,208 | +1.80(+5.88%) |
Sep 15, 2021 | 31.44 | 31.92 | 30.48 | 30.60 | 83,361 | -0.96(-3.04%) |
Sep 14, 2021 | 30.96 | 32.16 | 30.96 | 31.56 | 111,408 | +0.60(+1.94%) |
Sep 13, 2021 | 32.04 | 32.28 | 30.00 | 30.96 | 392,643 | -0.72(-2.27%) |
Sep 10, 2021 | 32.16 | 32.70 | 31.68 | 31.68 | 99,456 | -0.60(-1.86%) |
Sep 09, 2021 | 31.80 | 32.94 | 31.68 | 32.28 | 167,882 | +0.48(+1.51%) |
Sep 08, 2021 | 32.16 | 32.64 | 31.32 | 31.80 | 226,295 | -0.48(-1.49%) |
Sep 07, 2021 | 32.52 | 33.36 | 31.56 | 32.28 | 146,489 | -0.60(-1.82%) |
Sep 03, 2021 | 32.88 | 33.24 | 32.28 | 32.88 | 103,081 | -0.24(-0.72%) |
Sep 02, 2021 | 32.16 | 33.36 | 31.86 | 33.12 | 268,067 | +0.96(+2.99%) |
Sep 01, 2021 | 31.80 | 32.52 | 31.20 | 32.16 | 244,860 | +0.36(+1.13%) |
Aug 31, 2021 | 32.04 | 32.16 | 31.44 | 31.80 | 140,336 | -0.24(-0.75%) |
Aug 30, 2021 | 33.00 | 33.48 | 31.92 | 32.04 | 89,534 | -1.08(-3.26%) |
Aug 27, 2021 | 31.80 | 33.24 | 31.68 | 33.12 | 193,337 | +1.80(+5.75%) |
Aug 26, 2021 | 32.64 | 33.48 | 31.32 | 31.32 | 96,895 | -1.08(-3.33%) |
Aug 25, 2021 | 31.44 | 32.40 | 31.32 | 32.40 | 77,877 | +0.72(+2.27%) |
Aug 24, 2021 | 31.80 | 32.28 | 31.56 | 31.68 | 91,329 | -0.24(-0.75%) |
Aug 23, 2021 | 30.96 | 32.40 | 30.96 | 31.92 | 145,335 | +1.20(+3.91%) |
Aug 20, 2021 | 30.12 | 31.20 | 29.76 | 30.72 | 187,387 | +0.24(+0.79%) |
Aug 19, 2021 | 30.84 | 31.26 | 30.00 | 30.48 | 227,205 | -0.72(-2.31%) |
Aug 18, 2021 | 31.92 | 32.28 | 31.08 | 31.20 | 114,975 | -0.84(-2.62%) |
Aug 17, 2021 | 32.16 | 33.06 | 31.56 | 32.04 | 174,479 | -0.60(-1.84%) |
Aug 16, 2021 | 33.60 | 33.60 | 32.52 | 32.64 | 91,787 | -0.72(-2.16%) |
Aug 13, 2021 | 34.56 | 35.04 | 33.24 | 33.36 | 70,299 | -1.20(-3.47%) |
Aug 12, 2021 | 34.56 | 35.16 | 33.84 | 34.56 | 85,979 | +0.12(+0.35%) |
Aug 11, 2021 | 34.68 | 34.92 | 33.84 | 34.44 | 60,250 | -0.48(-1.37%) |
Aug 10, 2021 | 35.28 | 35.76 | 34.68 | 34.92 | 81,442 | -0.60(-1.69%) |
Aug 09, 2021 | 36.60 | 37.20 | 35.28 | 35.52 | 93,185 | -1.08(-2.95%) |
Aug 06, 2021 | 37.20 | 37.44 | 35.88 | 36.60 | 85,621 | -0.24(-0.65%) |
Aug 05, 2021 | 34.80 | 37.20 | 34.44 | 36.84 | 79,418 | +1.56(+4.42%) |
Aug 04, 2021 | 33.72 | 36.48 | 33.72 | 35.28 | 126,011 | +0.72(+2.08%) |
Aug 03, 2021 | 37.80 | 37.80 | 32.52 | 34.56 | 297,736 | -3.96(-10.28%) |
Aug 02, 2021 | 38.88 | 39.42 | 38.28 | 38.52 | 89,453 | -0.24(-0.62%) |
Jul 30, 2021 | 39.36 | 40.08 | 38.46 | 38.76 | 78,437 | -1.08(-2.71%) |
Jul 29, 2021 | 40.56 | 41.16 | 39.36 | 39.84 | 61,747 | -0.84(-2.06%) |
Jul 28, 2021 | 39.12 | 40.92 | 39.12 | 40.68 | 61,328 | +1.44(+3.67%) |
Jul 27, 2021 | 39.96 | 39.96 | 38.11 | 39.24 | 73,111 | -0.60(-1.51%) |
Jul 26, 2021 | 39.84 | 40.82 | 39.18 | 39.84 | 82,512 | +0.12(+0.30%) |
Jul 23, 2021 | 42.00 | 42.00 | 39.60 | 39.72 | 99,740 | -2.04(-4.89%) |
Jul 22, 2021 | 42.48 | 42.84 | 41.34 | 41.76 | 80,726 | -1.08(-2.52%) |
Jul 21, 2021 | 44.52 | 44.98 | 41.88 | 42.84 | 100,229 | -1.32(-2.99%) |
Jul 20, 2021 | 41.88 | 44.40 | 41.52 | 44.16 | 141,800 | +2.76(+6.67%) |
Jul 19, 2021 | 40.80 | 42.24 | 39.72 | 41.40 | 115,430 | -0.48(-1.15%) |
Jul 16, 2021 | 42.48 | 43.08 | 41.64 | 41.88 | 73,371 | -0.48(-1.13%) |
Jul 15, 2021 | 42.00 | 42.54 | 41.40 | 42.36 | 110,898 | +0.24(+0.57%) |
Jul 14, 2021 | 44.28 | 44.40 | 42.12 | 42.12 | 106,004 | -1.92(-4.36%) |
Jul 13, 2021 | 45.60 | 45.60 | 43.80 | 44.04 | 91,310 | -1.32(-2.91%) |
Jul 12, 2021 | 45.24 | 45.78 | 44.46 | 45.36 | 116,807 | +0.00(+0.00%) |
Jul 09, 2021 | 44.76 | 45.60 | 44.40 | 45.36 | 59,197 | +1.32(+3.00%) |
Jul 08, 2021 | 42.72 | 45.12 | 41.76 | 44.04 | 273,137 | -0.12(-0.27%) |
Jul 07, 2021 | 46.92 | 47.16 | 43.80 | 44.16 | 148,203 | -3.12(-6.60%) |
Jul 06, 2021 | 46.80 | 47.46 | 45.84 | 47.28 | 135,701 | +0.24(+0.51%) |
Jul 02, 2021 | 49.08 | 49.08 | 45.60 | 47.04 | 127,418 | -1.80(-3.69%) |
Jul 01, 2021 | 49.68 | 49.80 | 47.88 | 48.84 | 197,308 | +0.00(+0.00%) |
Jun 30, 2021 | 48.72 | 50.04 | 48.12 | 48.84 | 190,581 | +0.12(+0.25%) |
Jun 29, 2021 | 49.08 | 50.04 | 48.48 | 48.72 | 96,348 | -1.20(-2.40%) |
Jun 28, 2021 | 52.20 | 52.92 | 49.32 | 49.92 | 168,437 | -1.80(-3.48%) |
Jun 25, 2021 | 53.04 | 53.22 | 51.60 | 51.72 | 517,510 | -1.44(-2.71%) |
Jun 24, 2021 | 50.88 | 53.88 | 50.54 | 53.16 | 142,201 | +2.04(+3.99%) |
Jun 23, 2021 | 50.40 | 51.96 | 48.48 | 51.12 | 326,588 | -0.24(-0.47%) |
Jun 22, 2021 | 58.44 | 58.44 | 51.00 | 51.36 | 404,099 | -6.84(-11.75%) |
Jun 21, 2021 | 57.06 | 58.56 | 56.04 | 58.20 | 227,064 | +0.96(+1.68%) |
Jun 18, 2021 | 56.52 | 57.48 | 54.60 | 57.24 | 784,012 | +0.00(+0.00%) |
Jun 17, 2021 | 56.04 | 58.20 | 56.04 | 57.24 | 196,066 | +1.32(+2.36%) |
Jun 16, 2021 | 55.80 | 57.24 | 54.12 | 55.92 | 180,266 | -0.12(-0.21%) |
Jun 15, 2021 | 57.84 | 57.84 | 54.24 | 56.04 | 292,588 | -0.72(-1.27%) |
Jun 14, 2021 | 55.68 | 59.22 | 55.32 | 56.76 | 385,488 | +2.76(+5.11%) |
Jun 11, 2021 | 52.68 | 54.24 | 51.96 | 54.00 | 232,627 | +1.20(+2.27%) |
Jun 10, 2021 | 51.60 | 52.86 | 50.58 | 52.80 | 166,788 | +1.20(+2.33%) |
Jun 09, 2021 | 50.16 | 53.16 | 49.92 | 51.60 | 195,904 | +1.68(+3.37%) |
Jun 08, 2021 | 51.12 | 51.24 | 49.20 | 49.92 | 173,850 | -0.96(-1.89%) |
Jun 07, 2021 | 47.64 | 51.12 | 47.64 | 50.88 | 322,810 | +2.88(+6.00%) |
Jun 04, 2021 | 47.40 | 48.36 | 47.40 | 48.00 | 164,158 | +0.72(+1.52%) |
Jun 03, 2021 | 47.04 | 47.94 | 46.56 | 47.28 | 127,282 | -0.12(-0.25%) |
Jun 02, 2021 | 47.40 | 48.18 | 46.32 | 47.40 | 200,118 | +0.00(+0.00%) |