Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.180 | 8.000 | 6.930 | 7.060 | 4,075,775 | -0.66(-8.55%) |
Jun 29, 2022 | 7.610 | 7.990 | 7.430 | 7.720 | 3,618,125 | -0.18(-2.28%) |
Jun 28, 2022 | 8.520 | 8.730 | 7.860 | 7.900 | 3,243,630 | -0.50(-5.95%) |
Jun 27, 2022 | 8.420 | 8.480 | 8.000 | 8.400 | 3,738,673 | -0.10(-1.18%) |
Jun 24, 2022 | 8.280 | 8.510 | 8.040 | 8.500 | 5,283,628 | +0.73(+9.44%) |
Jun 23, 2022 | 7.480 | 7.800 | 7.350 | 7.767 | 12,174,545 | +0.59(+8.28%) |
Jun 22, 2022 | 7.260 | 7.580 | 7.080 | 7.173 | 3,369,293 | -0.33(-4.36%) |
Jun 21, 2022 | 7.430 | 8.000 | 7.280 | 7.500 | 5,452,061 | +0.42(+5.93%) |
Jun 17, 2022 | 6.940 | 7.220 | 6.850 | 7.080 | 7,780,185 | -0.08(-1.12%) |
Jun 16, 2022 | 7.500 | 7.600 | 7.090 | 7.160 | 8,736,220 | -0.76(-9.60%) |
Jun 15, 2022 | 7.540 | 8.190 | 7.100 | 7.920 | 9,341,064 | -0.12(-1.49%) |
Jun 14, 2022 | 8.110 | 8.480 | 7.900 | 8.040 | 6,221,329 | -0.07(-0.86%) |
Jun 13, 2022 | 7.890 | 8.550 | 7.770 | 8.110 | 12,796,855 | -2.53(-23.78%) |
Jun 10, 2022 | 11.00 | 11.00 | 10.38 | 10.64 | 6,128,113 | -0.77(-6.77%) |
Jun 09, 2022 | 11.60 | 11.79 | 11.27 | 11.41 | 3,159,056 | -0.20(-1.70%) |
Jun 08, 2022 | 11.78 | 11.98 | 11.43 | 11.61 | 4,070,450 | -0.35(-2.93%) |
Jun 07, 2022 | 11.30 | 12.16 | 11.18 | 11.96 | 3,289,316 | +0.02(+0.17%) |
Jun 06, 2022 | 12.45 | 12.50 | 11.74 | 11.94 | 2,751,265 | +0.44(+3.83%) |
Jun 03, 2022 | 11.73 | 11.82 | 11.34 | 11.50 | 2,807,176 | -0.55(-4.56%) |
Jun 02, 2022 | 11.86 | 12.29 | 11.72 | 12.05 | 2,628,781 | +0.09(+0.75%) |
Jun 01, 2022 | 12.67 | 12.95 | 11.90 | 11.96 | 2,881,855 | -0.63(-5.00%) |
May 31, 2022 | 13.15 | 13.25 | 12.56 | 12.59 | 3,778,257 | +0.65(+5.44%) |
May 27, 2022 | 11.78 | 12.18 | 11.35 | 11.94 | 5,097,892 | -0.23(-1.89%) |
May 26, 2022 | 11.46 | 12.59 | 11.40 | 12.17 | 5,307,072 | -0.39(-3.11%) |
May 25, 2022 | 12.50 | 12.82 | 12.49 | 12.56 | 1,474,294 | -0.01(-0.08%) |
May 24, 2022 | 12.64 | 12.81 | 12.21 | 12.57 | 3,054,601 | -0.28(-2.18%) |
May 23, 2022 | 13.60 | 13.87 | 12.80 | 12.85 | 2,750,575 | -0.14(-1.12%) |
May 20, 2022 | 13.64 | 13.80 | 12.42 | 12.99 | 4,105,596 | -0.39(-2.88%) |
May 19, 2022 | 13.17 | 13.99 | 12.93 | 13.38 | 2,938,661 | +0.20(+1.52%) |
May 18, 2022 | 13.64 | 13.70 | 13.04 | 13.18 | 3,090,374 | -0.84(-5.99%) |
May 17, 2022 | 14.10 | 14.48 | 13.52 | 14.02 | 3,008,858 | +0.50(+3.70%) |
May 16, 2022 | 13.85 | 13.96 | 13.34 | 13.52 | 3,065,180 | -0.62(-4.38%) |
May 13, 2022 | 13.51 | 14.70 | 13.44 | 14.14 | 4,978,725 | +1.42(+11.16%) |
May 12, 2022 | 13.05 | 13.94 | 11.71 | 12.72 | 9,765,285 | -1.67(-11.64%) |
May 11, 2022 | 15.52 | 16.86 | 13.99 | 14.39 | 8,158,974 | -2.02(-12.28%) |
May 10, 2022 | 17.26 | 17.40 | 16.09 | 16.41 | 3,813,262 | +0.44(+2.76%) |
May 09, 2022 | 17.29 | 17.60 | 15.75 | 15.97 | 7,888,612 | -3.64(-18.56%) |
May 06, 2022 | 19.77 | 20.00 | 19.09 | 19.61 | 2,732,152 | -0.45(-2.24%) |
May 05, 2022 | 21.79 | 21.80 | 19.89 | 20.06 | 3,130,062 | -2.05(-9.27%) |
May 04, 2022 | 20.77 | 22.12 | 20.37 | 22.11 | 2,883,487 | +1.96(+9.73%) |
May 03, 2022 | 20.42 | 20.45 | 19.90 | 20.15 | 1,772,356 | -0.17(-0.84%) |
May 02, 2022 | 20.47 | 20.74 | 19.73 | 20.32 | 2,640,569 | +0.01(+0.05%) |
Apr 29, 2022 | 20.57 | 21.35 | 20.22 | 20.31 | 2,369,700 | -1.41(-6.47%) |
Apr 28, 2022 | 20.80 | 21.83 | 20.51 | 21.71 | 3,068,357 | +1.34(+6.60%) |
Apr 27, 2022 | 20.43 | 21.00 | 20.01 | 20.37 | 3,464,405 | +0.01(+0.05%) |
Apr 26, 2022 | 21.52 | 21.58 | 20.22 | 20.36 | 2,736,385 | -1.64(-7.45%) |
Apr 25, 2022 | 20.83 | 22.11 | 20.35 | 22.00 | 3,809,451 | +0.32(+1.50%) |
Apr 22, 2022 | 22.06 | 22.21 | 21.29 | 21.68 | 2,801,000 | -0.34(-1.52%) |
Apr 21, 2022 | 23.36 | 23.87 | 22.00 | 22.01 | 2,204,180 | -0.83(-3.63%) |
Apr 20, 2022 | 23.63 | 23.86 | 22.45 | 22.84 | 1,694,564 | -0.56(-2.39%) |
Apr 19, 2022 | 22.51 | 23.65 | 22.40 | 23.40 | 2,782,890 | +1.16(+5.22%) |
Apr 18, 2022 | 21.50 | 22.39 | 21.00 | 22.24 | 2,651,882 | +0.03(+0.12%) |
Apr 14, 2022 | 23.05 | 23.15 | 21.61 | 22.21 | 2,941,537 | -0.84(-3.63%) |
Apr 13, 2022 | 21.74 | 23.70 | 21.71 | 23.05 | 2,334,791 | +1.68(+7.86%) |
Apr 12, 2022 | 22.77 | 23.24 | 21.37 | 21.37 | 3,584,565 | -0.86(-3.87%) |
Apr 11, 2022 | 22.97 | 23.17 | 22.09 | 22.23 | 3,655,599 | -2.25(-9.19%) |
Apr 08, 2022 | 24.90 | 25.54 | 24.45 | 24.48 | 2,766,036 | -0.39(-1.57%) |
Apr 07, 2022 | 24.85 | 25.31 | 24.17 | 24.87 | 2,728,954 | -0.03(-0.12%) |
Apr 06, 2022 | 26.36 | 26.37 | 24.41 | 24.90 | 5,620,136 | -2.57(-9.36%) |
Apr 05, 2022 | 28.31 | 28.49 | 27.21 | 27.47 | 2,861,791 | -1.09(-3.82%) |
Apr 04, 2022 | 28.30 | 28.89 | 27.65 | 28.56 | 3,036,471 | +0.18(+0.63%) |
Apr 01, 2022 | 27.20 | 28.48 | 27.13 | 28.38 | 3,201,030 | +1.43(+5.31%) |
Mar 31, 2022 | 28.25 | 28.31 | 26.52 | 26.95 | 2,925,197 | -1.13(-4.02%) |
Mar 30, 2022 | 28.65 | 28.75 | 27.68 | 28.08 | 3,667,781 | -0.97(-3.34%) |
Mar 29, 2022 | 29.00 | 29.09 | 27.76 | 29.05 | 4,291,858 | +0.55(+1.93%) |
Mar 28, 2022 | 27.72 | 28.79 | 27.54 | 28.50 | 4,748,323 | +2.74(+10.64%) |
Mar 25, 2022 | 26.79 | 27.05 | 25.43 | 25.76 | 3,519,715 | -0.40(-1.53%) |
Mar 24, 2022 | 24.69 | 26.16 | 24.54 | 26.16 | 3,239,341 | +1.89(+7.77%) |
Mar 23, 2022 | 24.40 | 25.01 | 24.08 | 24.27 | 2,091,499 | -0.35(-1.40%) |
Mar 22, 2022 | 24.52 | 24.83 | 24.30 | 24.62 | 3,024,549 | +0.94(+3.97%) |
Mar 21, 2022 | 23.98 | 24.25 | 23.25 | 23.68 | 2,678,832 | -0.52(-2.15%) |
Mar 18, 2022 | 22.74 | 24.22 | 22.50 | 24.20 | 3,089,772 | +1.28(+5.58%) |
Mar 17, 2022 | 22.71 | 22.95 | 22.41 | 22.92 | 2,214,068 | +0.73(+3.29%) |
Mar 16, 2022 | 21.22 | 22.21 | 20.81 | 22.19 | 3,531,377 | +1.17(+5.57%) |
Mar 15, 2022 | 19.48 | 21.10 | 19.37 | 21.02 | 2,291,416 | +1.43(+7.30%) |
Mar 14, 2022 | 20.23 | 20.32 | 19.39 | 19.59 | 1,939,803 | -0.43(-2.15%) |
Mar 11, 2022 | 20.41 | 20.56 | 19.65 | 20.02 | 4,229,677 | -0.46(-2.25%) |
Mar 10, 2022 | 20.27 | 20.80 | 19.88 | 20.48 | 2,233,820 | -0.58(-2.75%) |
Mar 09, 2022 | 21.56 | 21.76 | 20.98 | 21.06 | 3,078,567 | +1.05(+5.25%) |
Mar 08, 2022 | 19.73 | 20.55 | 19.41 | 20.01 | 3,699,692 | +1.07(+5.65%) |
Mar 07, 2022 | 20.45 | 20.78 | 18.80 | 18.94 | 4,203,189 | -1.42(-6.97%) |
Mar 04, 2022 | 21.08 | 21.20 | 20.02 | 20.36 | 3,771,683 | -1.56(-7.12%) |
Mar 03, 2022 | 23.28 | 23.42 | 21.75 | 21.92 | 2,701,340 | -1.79(-7.55%) |
Mar 02, 2022 | 24.15 | 24.77 | 21.64 | 23.71 | 2,800,193 | -0.39(-1.62%) |
Mar 01, 2022 | 24.60 | 24.70 | 23.26 | 24.10 | 3,312,421 | +1.06(+4.60%) |
Feb 28, 2022 | 21.39 | 23.16 | 21.37 | 23.04 | 3,879,604 | +1.35(+6.22%) |
Feb 25, 2022 | 21.40 | 22.25 | 20.95 | 21.69 | 3,241,060 | +0.29(+1.36%) |
Feb 24, 2022 | 18.47 | 22.10 | 18.45 | 21.40 | 5,836,473 | +0.69(+3.33%) |
Feb 23, 2022 | 21.86 | 22.24 | 20.38 | 20.71 | 3,543,013 | -0.24(-1.15%) |
Feb 22, 2022 | 20.90 | 21.98 | 20.65 | 20.95 | 5,014,015 | -1.56(-6.93%) |
Feb 18, 2022 | 22.51 | 0 | -1.35(-5.65%) | |||
Feb 17, 2022 | 25.89 | 25.92 | 23.85 | 23.86 | 3,588,293 | -3.34(-12.29%) |
Feb 16, 2022 | 25.87 | 27.35 | 25.42 | 27.20 | 3,206,593 | +0.74(+2.80%) |
Feb 15, 2022 | 25.93 | 26.50 | 25.84 | 26.46 | 3,740,550 | -9.32(-26.05%) |
Feb 14, 2022 | 24.13 | 38.04 | 23.11 | 35.78 | 3,898,042 | +12.03(+50.65%) |
Feb 11, 2022 | 25.86 | 26.40 | 23.40 | 23.75 | 5,631,607 | -2.01(-7.80%) |
Feb 10, 2022 | 26.12 | 27.68 | 25.57 | 25.76 | 5,762,924 | -1.63(-5.95%) |
Feb 09, 2022 | 26.26 | 27.52 | 26.09 | 27.39 | 4,253,872 | +1.79(+6.99%) |
Feb 08, 2022 | 24.71 | 25.69 | 24.12 | 25.60 | 3,884,505 | +0.33(+1.31%) |
Feb 07, 2022 | 24.46 | 25.82 | 24.45 | 25.27 | 6,624,789 | +1.92(+8.22%) |
Feb 04, 2022 | 21.56 | 23.42 | 21.33 | 23.35 | 7,645,434 | +3.68(+18.71%) |
Feb 03, 2022 | 20.06 | 20.86 | 19.55 | 19.67 | 3,904,021 | -1.56(-7.35%) |
Feb 02, 2022 | 22.00 | 22.07 | 20.41 | 21.23 | 3,372,801 | -0.85(-3.85%) |
Feb 01, 2022 | 22.08 | 22.25 | 21.51 | 22.08 | 3,737,225 | +0.86(+4.05%) |
Jan 31, 2022 | 20.08 | 21.31 | 21.22 | 4,009,336 | +1.48(+7.50%) | |
Jan 28, 2022 | 18.41 | 19.78 | 18.16 | 19.74 | 4,421,953 | +1.71(+9.48%) |
Jan 27, 2022 | 19.88 | 20.33 | 17.97 | 18.03 | 5,491,601 | -1.95(-9.76%) |
Jan 26, 2022 | 21.42 | 21.99 | 19.60 | 19.98 | 7,489,316 | +0.30(+1.52%) |
Jan 25, 2022 | 19.81 | 20.40 | 18.67 | 19.68 | 6,275,065 | -0.29(-1.45%) |
Jan 24, 2022 | 16.88 | 21.87 | 16.80 | 19.97 | 14,516,090 | -0.78(-3.74%) |
Jan 21, 2022 | 22.55 | 22.89 | 20.01 | 20.75 | 14,182,767 | -4.79(-18.74%) |
Jan 20, 2022 | 25.64 | 26.59 | 25.28 | 25.53 | 3,289,600 | +0.75(+3.03%) |
Jan 19, 2022 | 25.28 | 25.86 | 24.72 | 24.78 | 3,392,555 | -0.53(-2.09%) |
Jan 18, 2022 | 25.77 | 25.84 | 24.97 | 25.31 | 4,434,982 | -2.19(-7.96%) |
Jan 14, 2022 | 27.50 | 0 | +0.36(+1.33%) | |||
Jan 13, 2022 | 29.52 | 29.96 | 26.99 | 27.14 | 4,236,851 | -2.38(-8.06%) |
Jan 12, 2022 | 29.50 | 30.26 | 29.02 | 29.52 | 5,230,944 | +1.27(+4.50%) |
Jan 11, 2022 | 26.50 | 28.60 | 25.70 | 28.25 | 5,436,255 | +2.15(+8.24%) |
Jan 10, 2022 | 24.71 | 26.13 | 24.00 | 26.10 | 7,665,599 | -0.62(-2.32%) |
Jan 07, 2022 | 27.23 | 28.32 | 25.78 | 26.72 | 8,267,535 | -2.09(-7.25%) |
Jan 06, 2022 | 29.14 | 29.52 | 28.10 | 28.81 | 6,580,722 | -1.51(-4.98%) |
Jan 05, 2022 | 33.60 | 33.73 | 30.05 | 30.32 | 5,608,717 | -3.40(-10.08%) |
Jan 04, 2022 | 34.01 | 34.22 | 32.76 | 33.72 | 3,169,196 | +1.35(+4.17%) |
Jan 03, 2022 | 33.92 | 34.24 | 32.32 | 32.37 | 3,361,921 | +0.01(+0.03%) |
Dec 31, 2021 | 33.75 | 33.94 | 32.23 | 32.36 | 2,856,982 | -0.61(-1.85%) |
Dec 30, 2021 | 32.60 | 33.32 | 32.51 | 32.97 | 3,560,106 | +0.13(+0.40%) |
Dec 29, 2021 | 33.47 | 34.03 | 32.84 | 32.84 | 3,963,923 | -1.52(-4.42%) |
Dec 28, 2021 | 35.87 | 36.00 | 33.70 | 34.36 | 5,300,175 | -3.33(-8.84%) |
Dec 27, 2021 | 37.58 | 38.33 | 37.27 | 37.69 | 3,764,278 | -0.39(-1.02%) |
Dec 23, 2021 | 35.75 | 38.19 | 35.02 | 38.08 | 5,822,586 | +1.81(+4.99%) |
Dec 22, 2021 | 35.18 | 36.66 | 34.78 | 36.27 | 3,897,219 | +0.68(+1.91%) |
Dec 21, 2021 | 33.80 | 35.60 | 33.05 | 35.59 | 4,473,989 | +2.26(+6.78%) |
Dec 20, 2021 | 33.07 | 33.89 | 32.48 | 33.33 | 5,321,905 | -0.60(-1.77%) |
Dec 17, 2021 | 33.74 | 35.37 | 32.61 | 33.93 | 5,466,094 | -1.98(-5.51%) |
Dec 16, 2021 | 37.26 | 37.88 | 34.90 | 35.91 | 4,929,662 | -1.42(-3.80%) |
Dec 15, 2021 | 34.34 | 37.50 | 32.36 | 37.33 | 8,294,411 | +2.60(+7.49%) |
Dec 14, 2021 | 33.21 | 35.12 | 32.91 | 34.73 | 6,339,331 | +1.57(+4.73%) |
Dec 13, 2021 | 35.48 | 35.55 | 32.43 | 33.16 | 10,593,498 | -3.52(-9.60%) |
Dec 10, 2021 | 38.38 | 38.81 | 35.80 | 36.68 | 6,821,845 | -1.32(-3.47%) |
Dec 09, 2021 | 40.52 | 40.56 | 37.31 | 38.00 | 7,545,737 | -3.69(-8.85%) |
Dec 08, 2021 | 41.59 | 42.43 | 40.90 | 41.69 | 4,837,260 | -2.99(-6.69%) |
Dec 07, 2021 | 40.58 | 44.68 | 40.05 | 44.68 | 5,143,727 | +5.68(+14.56%) |
Dec 06, 2021 | 38.14 | 39.48 | 35.81 | 39.00 | 10,595,494 | -0.87(-2.18%) |
Dec 03, 2021 | 44.52 | 44.65 | 38.00 | 39.87 | 10,459,698 | -4.12(-9.37%) |
Dec 02, 2021 | 44.05 | 45.33 | 42.59 | 43.99 | 5,230,523 | -2.08(-4.51%) |
Dec 01, 2021 | 46.52 | 47.08 | 44.31 | 46.07 | 6,379,832 | +0.28(+0.61%) |
Nov 30, 2021 | 45.90 | 46.85 | 43.81 | 45.79 | 8,358,067 | +2.27(+5.23%) |
Nov 29, 2021 | 42.84 | 43.99 | 41.06 | 43.52 | 5,846,702 | +3.13(+7.75%) |
Nov 26, 2021 | 40.08 | 40.08 | 39.51 | 40.38 | 4,551,024 | -1.66(-3.94%) |
Nov 24, 2021 | 41.66 | 42.04 | 40.65 | 42.04 | 3,417,416 | -0.86(-2.00%) |
Nov 23, 2021 | 41.39 | 43.10 | 41.15 | 42.90 | 6,020,314 | +2.87(+7.17%) |
Nov 22, 2021 | 41.55 | 42.12 | 39.50 | 40.03 | 6,039,414 | -2.01(-4.78%) |
Nov 19, 2021 | 40.91 | 42.49 | 40.76 | 42.04 | 5,742,159 | +2.31(+5.81%) |
Nov 18, 2021 | 40.86 | 39.94 | 38.25 | 39.73 | 7,688,568 | -1.74(-4.20%) |
Nov 17, 2021 | 40.89 | 41.64 | 39.65 | 41.47 | 5,814,204 | +1.21(+3.01%) |
Nov 16, 2021 | 41.65 | 42.46 | 39.90 | 40.26 | 8,801,115 | -3.86(-8.75%) |
Nov 15, 2021 | 46.11 | 46.46 | 43.87 | 44.12 | 4,783,209 | -1.65(-3.60%) |
Nov 12, 2021 | 45.03 | 45.85 | 44.01 | 45.77 | 4,922,705 | -0.67(-1.44%) |
Nov 11, 2021 | 45.16 | 46.83 | 45.08 | 46.44 | 3,724,793 | +2.19(+4.95%) |
Nov 10, 2021 | 47.02 | 44.01 | 44.25 | 5,378,740 | -2.25(-4.84%) | |
Nov 09, 2021 | 46.90 | 47.22 | 45.41 | 46.50 | 4,961,746 | +0.01(+0.02%) |
Nov 08, 2021 | 46.01 | 46.52 | 45.78 | 46.49 | 5,871,792 | +2.53(+5.76%) |
Nov 05, 2021 | 44.20 | 44.58 | 43.53 | 43.96 | 3,535,193 | +0.28(+0.64%) |
Nov 04, 2021 | 44.73 | 45.47 | 42.95 | 43.68 | 7,737,095 | -1.88(-4.13%) |
Nov 03, 2021 | 44.21 | 45.93 | 43.51 | 45.56 | 6,574,606 | +1.33(+3.01%) |
Nov 02, 2021 | 43.17 | 44.24 | 43.16 | 44.23 | 7,359,938 | +1.87(+4.41%) |
Nov 01, 2021 | 42.19 | 42.67 | 41.28 | 42.36 | 5,055,147 | -0.19(-0.45%) |
Oct 29, 2021 | 40.94 | 42.90 | 40.77 | 42.55 | 9,279,028 | +2.05(+5.06%) |
Oct 28, 2021 | 39.82 | 40.50 | 39.19 | 40.50 | 5,774,269 | +2.31(+6.05%) |
Oct 27, 2021 | 38.04 | 38.48 | 37.28 | 38.19 | 5,745,835 | -1.55(-3.90%) |
Oct 26, 2021 | 40.04 | 39.74 | 4,302,574 | -0.25(-0.63%) | ||
Oct 25, 2021 | 38.40 | 40.38 | 38.11 | 39.99 | 6,700,337 | +2.47(+6.57%) |
Oct 22, 2021 | 38.37 | 38.48 | 35.85 | 37.52 | 5,555,962 | -0.44(-1.15%) |
Oct 21, 2021 | 39.23 | 39.95 | 36.85 | 37.96 | 8,323,728 | -0.64(-1.66%) |
Oct 20, 2021 | 36.80 | 38.95 | 36.77 | 38.60 | 9,161,389 | +3.09(+8.69%) |
Oct 19, 2021 | 35.26 | 36.02 | 34.63 | 35.52 | 5,844,487 | +0.80(+2.32%) |
Oct 18, 2021 | 34.56 | 35.58 | 34.13 | 34.71 | 5,655,400 | -0.51(-1.45%) |
Oct 15, 2021 | 35.14 | 35.54 | 34.62 | 35.22 | 6,282,776 | +0.26(+0.74%) |
Oct 14, 2021 | 34.95 | 35.24 | 34.32 | 34.96 | 6,441,615 | +2.21(+6.75%) |
Oct 13, 2021 | 31.60 | 32.99 | 31.31 | 32.75 | 3,804,064 | +0.98(+3.08%) |
Oct 12, 2021 | 32.37 | 33.07 | 31.51 | 31.77 | 5,253,175 | -1.34(-4.05%) |
Oct 11, 2021 | 34.80 | 35.33 | 33.08 | 33.11 | 4,736,806 | -1.64(-4.72%) |
Oct 08, 2021 | 34.55 | 35.24 | 34.40 | 34.75 | 4,241,173 | +0.40(+1.17%) |
Oct 07, 2021 | 34.83 | 35.55 | 33.30 | 34.35 | 5,545,431 | -0.41(-1.18%) |
Oct 06, 2021 | 34.36 | 35.18 | 34.35 | 34.76 | 6,482,728 | +0.88(+2.61%) |
Oct 05, 2021 | 32.53 | 33.92 | 32.50 | 33.88 | 4,417,029 | +1.52(+4.71%) |
Oct 04, 2021 | 31.96 | 32.72 | 30.87 | 32.35 | 7,125,456 | +0.82(+2.60%) |
Oct 01, 2021 | 30.63 | 31.60 | 30.08 | 31.53 | 7,318,296 | +3.12(+10.98%) |
Sep 30, 2021 | 28.49 | 28.88 | 27.78 | 28.41 | 3,994,386 | +1.79(+6.72%) |
Sep 29, 2021 | 27.59 | 27.99 | 26.60 | 26.62 | 3,167,345 | -0.35(-1.30%) |
Sep 28, 2021 | 28.27 | 29.91 | 26.77 | 26.97 | 6,441,915 | -2.01(-6.94%) |
Sep 27, 2021 | 30.25 | 30.43 | 28.76 | 28.98 | 4,762,477 | +0.34(+1.17%) |
Sep 24, 2021 | 27.00 | 28.85 | 26.90 | 28.64 | 8,328,628 | -1.98(-6.45%) |
Sep 23, 2021 | 29.51 | 30.63 | 29.50 | 30.62 | 4,304,440 | +1.36(+4.65%) |
Sep 22, 2021 | 28.54 | 29.70 | 28.35 | 29.26 | 7,665,418 | +1.31(+4.69%) |
Sep 21, 2021 | 29.23 | 29.49 | 27.74 | 27.95 | 7,901,015 | -1.60(-5.41%) |
Sep 20, 2021 | 29.34 | 30.07 | 28.21 | 29.55 | 10,993,922 | -3.53(-10.67%) |
Sep 17, 2021 | 33.29 | 34.50 | 32.25 | 33.08 | 4,535,975 | -1.42(-4.12%) |
Sep 16, 2021 | 34.94 | 35.00 | 33.95 | 34.50 | 4,359,243 | +0.19(+0.54%) |
Sep 15, 2021 | 32.65 | 34.41 | 32.59 | 34.31 | 5,728,586 | +2.41(+7.57%) |
Sep 14, 2021 | 31.85 | 32.87 | 31.74 | 31.90 | 4,757,671 | +0.88(+2.84%) |
Sep 13, 2021 | 30.95 | 32.39 | 29.76 | 31.02 | 7,137,879 | -0.59(-1.87%) |
Sep 10, 2021 | 32.93 | 34.30 | 30.90 | 31.61 | 7,505,406 | -1.87(-5.59%) |
Sep 09, 2021 | 34.80 | 35.00 | 33.44 | 33.48 | 5,916,939 | -1.12(-3.24%) |
Sep 08, 2021 | 33.47 | 34.73 | 32.50 | 34.60 | 8,159,303 | +1.31(+3.94%) |
Sep 07, 2021 | 36.69 | 36.72 | 31.50 | 33.29 | 17,778,864 | -5.20(-13.52%) |
Sep 03, 2021 | 37.86 | 38.69 | 37.72 | 38.49 | 7,228,049 | +2.30(+6.37%) |
Sep 02, 2021 | 36.50 | 39.70 | 36.13 | 36.19 | 7,474,841 | +0.49(+1.37%) |
Sep 01, 2021 | 34.07 | 36.31 | 34.06 | 35.70 | 10,466,910 | +2.81(+8.54%) |
Aug 31, 2021 | 33.35 | 33.89 | 32.17 | 32.89 | 8,546,070 | +0.28(+0.86%) |
Aug 30, 2021 | 30.22 | 32.62 | 30.01 | 32.61 | 7,216,208 | +1.60(+5.16%) |
Aug 27, 2021 | 30.09 | 31.45 | 29.91 | 31.01 | 5,596,944 | +1.50(+5.08%) |
Aug 26, 2021 | 29.81 | 30.08 | 29.28 | 29.51 | 3,748,081 | -1.20(-3.91%) |
Aug 25, 2021 | 29.92 | 32.40 | 29.23 | 30.71 | 4,442,606 | -0.05(-0.16%) |
Aug 24, 2021 | 31.78 | 31.78 | 29.90 | 30.76 | 6,072,153 | -1.01(-3.18%) |
Aug 23, 2021 | 31.75 | 32.64 | 31.69 | 31.77 | 7,664,902 | +0.93(+3.02%) |
Aug 20, 2021 | 29.95 | 31.03 | 29.90 | 30.84 | 6,553,134 | +1.86(+6.42%) |
Aug 19, 2021 | 26.67 | 28.98 | 26.62 | 28.98 | 5,621,139 | +1.50(+5.45%) |
Aug 18, 2021 | 27.40 | 28.95 | 27.36 | 27.48 | 5,941,874 | -0.62(-2.20%) |
Aug 17, 2021 | 30.32 | 30.46 | 27.91 | 28.10 | 6,207,718 | -1.60(-5.39%) |
Aug 16, 2021 | 31.05 | 31.10 | 29.70 | 29.70 | 5,305,319 | -0.76(-2.50%) |
Aug 13, 2021 | 31.10 | 31.25 | 30.22 | 30.46 | 5,484,653 | +1.09(+3.71%) |
Aug 12, 2021 | 29.97 | 29.97 | 28.21 | 29.37 | 8,257,103 | -1.80(-5.77%) |
Aug 11, 2021 | 30.70 | 31.33 | 30.62 | 31.17 | 6,079,905 | +1.59(+5.37%) |
Aug 10, 2021 | 30.70 | 31.07 | 28.30 | 29.58 | 8,230,141 | -0.69(-2.28%) |
Aug 09, 2021 | 29.27 | 30.47 | 29.24 | 30.27 | 8,780,253 | +2.75(+9.99%) |
Aug 06, 2021 | 26.30 | 27.82 | 26.09 | 27.52 | 8,113,119 | +1.02(+3.85%) |
Aug 05, 2021 | 24.45 | 26.74 | 24.34 | 26.50 | 10,518,177 | +1.57(+6.30%) |
Aug 04, 2021 | 23.85 | 25.12 | 23.85 | 24.93 | 6,010,239 | +2.16(+9.49%) |
Aug 03, 2021 | 22.95 | 23.61 | 22.33 | 22.77 | 4,974,773 | -1.13(-4.73%) |
Aug 02, 2021 | 23.75 | 24.80 | 23.51 | 23.90 | 6,943,187 | +1.48(+6.60%) |
Jul 30, 2021 | 21.41 | 22.42 | 21.25 | 22.42 | 3,781,928 | +1.27(+6.00%) |
Jul 29, 2021 | 21.52 | 21.84 | 21.01 | 21.15 | 3,970,810 | -0.28(-1.31%) |
Jul 28, 2021 | 21.08 | 21.63 | 20.80 | 21.43 | 4,085,898 | +0.90(+4.38%) |
Jul 27, 2021 | 21.25 | 21.38 | 20.05 | 20.53 | 5,813,232 | -1.32(-6.04%) |
Jul 26, 2021 | 20.81 | 22.36 | 20.80 | 21.85 | 9,042,722 | +3.39(+18.37%) |
Jul 23, 2021 | 18.92 | 19.01 | 18.17 | 18.46 | 3,685,330 | -0.05(-0.28%) |
Jul 22, 2021 | 18.45 | 18.70 | 18.10 | 18.51 | 3,423,595 | +0.56(+3.12%) |
Jul 21, 2021 | 17.42 | 18.84 | 17.34 | 17.95 | 6,417,095 | +1.46(+8.89%) |
Jul 20, 2021 | 16.03 | 16.69 | 15.85 | 16.48 | 4,644,788 | -0.29(-1.70%) |
Jul 19, 2021 | 16.90 | 16.95 | 16.60 | 16.77 | 4,583,860 | -1.02(-5.73%) |
Jul 16, 2021 | 17.49 | 18.30 | 17.43 | 17.79 | 3,712,454 | +0.12(+0.68%) |
Jul 15, 2021 | 17.95 | 18.05 | 17.32 | 17.67 | 5,516,082 | -0.75(-4.07%) |
Jul 14, 2021 | 18.65 | 18.99 | 18.41 | 18.42 | 3,676,166 | +0.28(+1.54%) |
Jul 13, 2021 | 18.83 | 18.95 | 18.09 | 18.14 | 4,896,225 | -1.14(-5.91%) |
Jul 12, 2021 | 20.11 | 20.28 | 19.09 | 19.28 | 4,633,389 | -1.13(-5.54%) |
Jul 09, 2021 | 20.39 | 20.95 | 20.21 | 20.41 | 4,143,143 | -0.33(-1.59%) |
Jul 08, 2021 | 20.86 | 21.11 | 20.33 | 20.74 | 6,670,171 | -2.27(-9.87%) |
Jul 07, 2021 | 22.85 | 23.37 | 22.52 | 23.01 | 4,114,260 | +0.34(+1.50%) |
Jul 06, 2021 | 22.79 | 22.79 | 21.98 | 22.67 | 5,121,014 | +1.85(+8.89%) |
Jul 02, 2021 | 20.38 | 21.20 | 20.33 | 20.82 | 2,905,355 | -0.11(-0.53%) |