Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.560 | 7.680 | 7.250 | 7.300 | 288,893 | -0.34(-4.45%) |
Jun 29, 2022 | 7.420 | 7.780 | 7.010 | 7.640 | 442,444 | +0.14(+1.87%) |
Jun 28, 2022 | 8.040 | 8.140 | 7.500 | 7.500 | 561,838 | -0.51(-6.37%) |
Jun 27, 2022 | 7.830 | 8.380 | 7.560 | 8.010 | 458,226 | +0.34(+4.43%) |
Jun 24, 2022 | 7.870 | 8.030 | 7.520 | 7.670 | 987,358 | -0.15(-1.92%) |
Jun 23, 2022 | 7.460 | 8.000 | 7.460 | 7.820 | 383,919 | +0.35(+4.69%) |
Jun 22, 2022 | 6.740 | 7.705 | 6.740 | 7.470 | 802,211 | +0.62(+9.05%) |
Jun 21, 2022 | 7.240 | 7.470 | 6.840 | 6.850 | 450,008 | -0.26(-3.66%) |
Jun 17, 2022 | 7.000 | 7.610 | 7.000 | 7.110 | 4,963,532 | +0.21(+3.04%) |
Jun 16, 2022 | 6.760 | 6.930 | 6.315 | 6.900 | 813,263 | -0.20(-2.82%) |
Jun 15, 2022 | 7.050 | 7.220 | 6.820 | 7.100 | 497,188 | +0.26(+3.80%) |
Jun 14, 2022 | 6.580 | 7.390 | 6.400 | 6.840 | 915,299 | +0.29(+4.43%) |
Jun 13, 2022 | 6.990 | 7.500 | 6.280 | 6.550 | 819,113 | -0.80(-10.88%) |
Jun 10, 2022 | 7.490 | 7.590 | 7.300 | 7.350 | 434,668 | -0.34(-4.42%) |
Jun 09, 2022 | 7.850 | 8.150 | 7.315 | 7.690 | 935,109 | -0.26(-3.27%) |
Jun 08, 2022 | 8.480 | 8.670 | 7.940 | 7.950 | 505,707 | -0.56(-6.58%) |
Jun 07, 2022 | 8.000 | 8.670 | 7.910 | 8.510 | 695,571 | +0.44(+5.45%) |
Jun 06, 2022 | 9.290 | 9.420 | 7.810 | 8.070 | 1,165,181 | -1.91(-19.14%) |
Jun 03, 2022 | 9.920 | 10.25 | 9.720 | 9.980 | 232,034 | -0.11(-1.09%) |
Jun 02, 2022 | 9.780 | 10.31 | 9.700 | 10.09 | 192,372 | +0.26(+2.64%) |
Jun 01, 2022 | 10.22 | 10.39 | 9.560 | 9.830 | 633,795 | -0.33(-3.25%) |
May 31, 2022 | 9.570 | 10.73 | 9.570 | 10.16 | 591,350 | +0.62(+6.50%) |
May 27, 2022 | 9.380 | 9.690 | 9.360 | 9.540 | 493,724 | +0.25(+2.69%) |
May 26, 2022 | 8.890 | 9.410 | 8.820 | 9.290 | 2,132,620 | +0.42(+4.74%) |
May 25, 2022 | 8.840 | 9.320 | 8.710 | 8.870 | 544,844 | -0.11(-1.22%) |
May 24, 2022 | 9.240 | 9.585 | 8.775 | 8.980 | 520,953 | -0.52(-5.47%) |
May 23, 2022 | 9.740 | 9.975 | 9.485 | 9.500 | 748,464 | -0.04(-0.42%) |
May 20, 2022 | 10.14 | 10.28 | 9.500 | 9.540 | 307,951 | -0.37(-3.73%) |
May 19, 2022 | 10.12 | 10.36 | 9.760 | 9.910 | 282,436 | -0.41(-3.97%) |
May 18, 2022 | 10.99 | 11.23 | 10.26 | 10.32 | 346,539 | -0.85(-7.61%) |
May 17, 2022 | 10.95 | 11.52 | 10.89 | 11.17 | 344,247 | +0.51(+4.78%) |
May 16, 2022 | 11.37 | 11.63 | 10.60 | 10.66 | 276,272 | -0.72(-6.33%) |
May 13, 2022 | 11.54 | 12.54 | 11.37 | 11.38 | 360,500 | +0.19(+1.70%) |
May 12, 2022 | 10.95 | 11.35 | 10.49 | 11.19 | 349,562 | +0.27(+2.47%) |
May 11, 2022 | 11.68 | 12.14 | 10.84 | 10.92 | 192,830 | -0.81(-6.91%) |
May 10, 2022 | 12.26 | 12.50 | 11.41 | 11.73 | 134,155 | -0.25(-2.09%) |
May 09, 2022 | 12.81 | 12.81 | 11.51 | 11.98 | 249,070 | -1.03(-7.92%) |
May 06, 2022 | 13.90 | 13.90 | 12.64 | 13.01 | 192,314 | -0.90(-6.47%) |
May 05, 2022 | 15.58 | 15.80 | 13.62 | 13.91 | 166,386 | -1.98(-12.46%) |
May 04, 2022 | 17.29 | 18.00 | 15.16 | 15.89 | 124,135 | -1.39(-8.04%) |
May 03, 2022 | 18.00 | 18.28 | 16.84 | 17.28 | 111,499 | -0.63(-3.52%) |
May 02, 2022 | 16.89 | 17.90 | 16.60 | 17.91 | 120,226 | +1.03(+6.10%) |
Apr 29, 2022 | 17.46 | 18.14 | 16.77 | 16.88 | 107,713 | -0.84(-4.74%) |
Apr 28, 2022 | 17.34 | 17.72 | 16.76 | 17.72 | 83,282 | +0.49(+2.84%) |
Apr 27, 2022 | 17.32 | 17.69 | 17.03 | 17.23 | 104,912 | -0.21(-1.20%) |
Apr 26, 2022 | 18.22 | 18.22 | 17.41 | 17.44 | 65,184 | -1.08(-5.83%) |
Apr 25, 2022 | 17.80 | 18.53 | 17.54 | 18.52 | 88,601 | +0.49(+2.72%) |
Apr 22, 2022 | 19.24 | 19.58 | 17.90 | 18.03 | 64,413 | -1.52(-7.77%) |
Apr 21, 2022 | 20.03 | 20.03 | 19.47 | 19.55 | 84,845 | -0.07(-0.36%) |
Apr 20, 2022 | 19.99 | 20.41 | 19.13 | 19.62 | 195,838 | -0.43(-2.14%) |
Apr 19, 2022 | 18.58 | 20.42 | 18.58 | 20.05 | 199,883 | +1.44(+7.74%) |
Apr 18, 2022 | 19.00 | 19.02 | 18.51 | 18.61 | 137,623 | -0.35(-1.85%) |
Apr 14, 2022 | 19.49 | 19.49 | 18.67 | 18.96 | 78,778 | -0.48(-2.47%) |
Apr 13, 2022 | 19.48 | 19.72 | 19.01 | 19.44 | 76,337 | +0.14(+0.73%) |
Apr 12, 2022 | 18.74 | 19.43 | 18.25 | 19.30 | 78,272 | +0.85(+4.61%) |
Apr 11, 2022 | 18.78 | 18.95 | 18.34 | 18.45 | 92,946 | -0.40(-2.12%) |
Apr 08, 2022 | 19.06 | 19.24 | 18.45 | 18.85 | 84,836 | -0.24(-1.26%) |
Apr 07, 2022 | 18.53 | 19.61 | 17.49 | 19.09 | 70,060 | +0.10(+0.53%) |
Apr 06, 2022 | 19.37 | 19.37 | 18.48 | 18.99 | 103,289 | -0.59(-3.01%) |
Apr 05, 2022 | 20.47 | 20.61 | 19.55 | 19.58 | 82,241 | -0.89(-4.35%) |
Apr 04, 2022 | 21.54 | 21.62 | 20.30 | 20.47 | 146,299 | -1.03(-4.79%) |
Apr 01, 2022 | 20.18 | 21.60 | 20.18 | 21.50 | 173,371 | +1.34(+6.65%) |
Mar 31, 2022 | 20.05 | 20.68 | 19.64 | 20.16 | 115,497 | +0.03(+0.15%) |
Mar 30, 2022 | 20.11 | 20.74 | 19.35 | 20.13 | 119,432 | -0.23(-1.13%) |
Mar 29, 2022 | 18.95 | 20.48 | 18.59 | 20.36 | 317,098 | +1.75(+9.40%) |
Mar 28, 2022 | 18.67 | 18.90 | 18.12 | 18.61 | 124,084 | -0.05(-0.27%) |
Mar 25, 2022 | 19.32 | 19.84 | 18.41 | 18.66 | 197,356 | -0.77(-3.96%) |
Mar 24, 2022 | 19.00 | 19.88 | 18.64 | 19.43 | 85,010 | +0.74(+3.96%) |
Mar 23, 2022 | 19.42 | 19.42 | 18.55 | 18.69 | 149,419 | -0.73(-3.76%) |
Mar 22, 2022 | 18.75 | 19.47 | 18.63 | 19.42 | 160,106 | +0.59(+3.13%) |
Mar 21, 2022 | 19.33 | 19.45 | 18.63 | 18.83 | 176,684 | -0.67(-3.44%) |
Mar 18, 2022 | 18.91 | 19.75 | 18.64 | 19.50 | 555,873 | +0.60(+3.17%) |
Mar 17, 2022 | 17.62 | 18.90 | 17.09 | 18.90 | 187,116 | +1.40(+8.00%) |
Mar 16, 2022 | 17.10 | 18.50 | 16.65 | 17.50 | 184,712 | +0.64(+3.80%) |
Mar 15, 2022 | 16.39 | 16.86 | 16.20 | 16.86 | 149,886 | +0.56(+3.44%) |
Mar 14, 2022 | 16.66 | 17.19 | 16.16 | 16.30 | 159,589 | -0.46(-2.74%) |
Mar 11, 2022 | 18.07 | 18.36 | 16.76 | 16.76 | 142,362 | -1.24(-6.89%) |
Mar 10, 2022 | 18.48 | 19.69 | 17.70 | 18.00 | 175,936 | -0.92(-4.86%) |
Mar 09, 2022 | 19.34 | 19.69 | 18.85 | 18.92 | 114,261 | -0.16(-0.84%) |
Mar 08, 2022 | 18.99 | 19.72 | 18.51 | 19.08 | 187,017 | -0.31(-1.60%) |
Mar 07, 2022 | 20.55 | 21.14 | 19.34 | 19.39 | 235,204 | -1.30(-6.28%) |
Mar 04, 2022 | 20.17 | 20.70 | 20.03 | 20.69 | 362,619 | +0.35(+1.72%) |
Mar 03, 2022 | 19.98 | 20.63 | 19.95 | 20.34 | 167,524 | +0.32(+1.60%) |
Mar 02, 2022 | 20.31 | 20.55 | 19.82 | 20.02 | 163,981 | -0.11(-0.55%) |
Mar 01, 2022 | 20.40 | 20.49 | 19.67 | 20.13 | 321,609 | -0.23(-1.13%) |
Feb 28, 2022 | 19.17 | 20.48 | 19.10 | 20.36 | 244,562 | +1.03(+5.33%) |
Feb 25, 2022 | 18.51 | 19.44 | 18.94 | 19.33 | 397,373 | +0.79(+4.26%) |
Feb 24, 2022 | 15.21 | 18.60 | 15.29 | 18.54 | 495,436 | +2.57(+16.09%) |
Feb 23, 2022 | 13.90 | 16.80 | 13.69 | 15.97 | 1,458,406 | +2.29(+16.74%) |
Feb 22, 2022 | 14.38 | 15.05 | 13.57 | 13.68 | 733,968 | -1.20(-8.06%) |
Feb 18, 2022 | 14.88 | 0 | +0.63(+4.42%) | |||
Feb 17, 2022 | 15.32 | 15.47 | 14.21 | 14.25 | 203,015 | -1.28(-8.24%) |
Feb 16, 2022 | 15.87 | 16.00 | 15.41 | 15.53 | 204,921 | -0.40(-2.51%) |
Feb 15, 2022 | 15.96 | 16.34 | 15.82 | 15.93 | 172,826 | +0.32(+2.05%) |
Feb 14, 2022 | 16.06 | 16.31 | 15.50 | 15.61 | 213,108 | -0.53(-3.28%) |
Feb 11, 2022 | 16.26 | 16.77 | 15.93 | 16.14 | 115,681 | -0.09(-0.55%) |
Feb 10, 2022 | 16.09 | 16.76 | 16.09 | 16.23 | 158,058 | -0.35(-2.11%) |
Feb 09, 2022 | 16.15 | 16.64 | 16.07 | 16.58 | 162,934 | +0.68(+4.28%) |
Feb 08, 2022 | 15.16 | 15.96 | 15.16 | 15.90 | 157,861 | +0.64(+4.19%) |
Feb 07, 2022 | 15.03 | 15.37 | 14.75 | 15.26 | 368,073 | +0.26(+1.73%) |
Feb 04, 2022 | 14.66 | 15.08 | 14.40 | 15.00 | 185,242 | +0.23(+1.56%) |
Feb 03, 2022 | 14.89 | 14.46 | 14.77 | 167,988 | -0.37(-2.44%) | |
Feb 02, 2022 | 15.58 | 15.59 | 14.78 | 15.14 | 154,711 | -0.48(-3.07%) |
Feb 01, 2022 | 15.63 | 16.10 | 15.32 | 15.62 | 178,541 | -0.15(-0.95%) |
Jan 31, 2022 | 15.18 | 15.79 | 15.77 | 183,874 | +0.66(+4.37%) | |
Jan 28, 2022 | 14.72 | 15.14 | 14.14 | 15.11 | 181,208 | +0.26(+1.75%) |
Jan 27, 2022 | 15.66 | 16.18 | 14.81 | 14.85 | 175,402 | -0.59(-3.82%) |
Jan 26, 2022 | 16.25 | 16.39 | 15.41 | 15.44 | 154,263 | -0.43(-2.71%) |
Jan 25, 2022 | 15.66 | 16.26 | 15.24 | 15.87 | 250,611 | -0.18(-1.12%) |
Jan 24, 2022 | 15.31 | 16.13 | 14.82 | 16.05 | 238,165 | +0.48(+3.08%) |
Jan 21, 2022 | 15.60 | 16.10 | 15.45 | 15.57 | 166,360 | -0.30(-1.89%) |
Jan 20, 2022 | 16.26 | 17.01 | 15.81 | 15.87 | 166,193 | -0.08(-0.50%) |
Jan 19, 2022 | 16.92 | 16.92 | 15.90 | 15.95 | 274,616 | -0.92(-5.45%) |
Jan 18, 2022 | 17.63 | 17.81 | 16.85 | 16.87 | 233,543 | -1.11(-6.17%) |
Jan 14, 2022 | 17.98 | 0 | -0.16(-0.88%) | |||
Jan 13, 2022 | 18.35 | 18.54 | 18.06 | 18.14 | 150,642 | -0.14(-0.77%) |
Jan 12, 2022 | 18.75 | 18.79 | 18.25 | 18.28 | 247,187 | -0.35(-1.88%) |
Jan 11, 2022 | 18.11 | 18.84 | 18.11 | 18.63 | 214,787 | +0.40(+2.19%) |
Jan 10, 2022 | 18.18 | 18.47 | 17.36 | 18.23 | 254,318 | +0.23(+1.28%) |
Jan 07, 2022 | 17.95 | 18.50 | 17.54 | 18.00 | 294,991 | -0.03(-0.17%) |
Jan 06, 2022 | 18.62 | 18.77 | 17.69 | 18.03 | 228,517 | -0.78(-4.15%) |
Jan 05, 2022 | 19.63 | 19.77 | 18.74 | 18.81 | 519,099 | -0.67(-3.44%) |
Jan 04, 2022 | 19.97 | 20.05 | 19.40 | 19.48 | 419,788 | -0.27(-1.35%) |
Jan 03, 2022 | 19.03 | 20.05 | 18.77 | 19.75 | 315,505 | +0.72(+3.76%) |
Dec 31, 2021 | 19.55 | 20.27 | 19.01 | 19.03 | 263,287 | -0.20(-1.04%) |
Dec 30, 2021 | 19.65 | 19.83 | 19.15 | 19.23 | 228,200 | -0.22(-1.13%) |
Dec 29, 2021 | 19.72 | 19.76 | 19.35 | 19.45 | 119,521 | -0.33(-1.67%) |
Dec 28, 2021 | 19.87 | 20.27 | 19.52 | 19.78 | 135,377 | -0.07(-0.35%) |
Dec 27, 2021 | 20.76 | 20.76 | 19.48 | 19.85 | 187,469 | -0.35(-1.73%) |
Dec 23, 2021 | 19.80 | 20.36 | 19.39 | 20.20 | 168,227 | +0.35(+1.76%) |
Dec 22, 2021 | 20.31 | 20.55 | 19.67 | 19.85 | 179,220 | -0.28(-1.39%) |
Dec 21, 2021 | 20.00 | 20.27 | 19.50 | 20.13 | 225,242 | +0.59(+3.02%) |
Dec 20, 2021 | 19.61 | 19.85 | 19.21 | 19.54 | 235,080 | -0.73(-3.60%) |
Dec 17, 2021 | 19.19 | 20.34 | 18.87 | 20.27 | 1,576,041 | +1.16(+6.07%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.00 | 19.11 | 256,418 | -0.58(-2.95%) |
Dec 15, 2021 | 19.18 | 19.87 | 18.50 | 19.69 | 332,599 | +0.64(+3.36%) |
Dec 14, 2021 | 19.21 | 19.65 | 18.67 | 19.05 | 381,119 | -0.40(-2.05%) |
Dec 13, 2021 | 19.97 | 20.30 | 19.41 | 19.45 | 225,112 | -0.31(-1.57%) |
Dec 10, 2021 | 20.11 | 21.54 | 19.59 | 19.76 | 243,969 | -0.08(-0.40%) |
Dec 09, 2021 | 21.39 | 21.41 | 19.80 | 19.84 | 302,340 | -1.57(-7.33%) |
Dec 08, 2021 | 21.00 | 21.99 | 20.79 | 21.41 | 325,820 | +0.45(+2.14%) |
Dec 07, 2021 | 19.97 | 21.62 | 19.87 | 20.96 | 310,889 | +1.18(+5.97%) |
Dec 06, 2021 | 19.04 | 19.85 | 18.59 | 19.78 | 294,565 | +0.78(+4.11%) |
Dec 03, 2021 | 19.30 | 19.65 | 18.83 | 19.00 | 1,563,428 | -0.17(-0.89%) |
Dec 02, 2021 | 19.07 | 19.51 | 19.02 | 19.17 | 367,419 | -0.15(-0.78%) |
Dec 01, 2021 | 19.79 | 20.06 | 19.14 | 19.32 | 258,675 | -0.18(-0.92%) |
Nov 30, 2021 | 19.48 | 19.86 | 18.80 | 19.50 | 348,958 | +0.22(+1.14%) |
Nov 29, 2021 | 20.99 | 21.03 | 19.14 | 19.28 | 382,587 | -1.39(-6.72%) |
Nov 26, 2021 | 22.09 | 22.09 | 20.31 | 20.67 | 113,403 | -1.19(-5.44%) |
Nov 24, 2021 | 21.89 | 22.16 | 21.40 | 21.86 | 103,631 | -0.06(-0.28%) |
Nov 23, 2021 | 22.65 | 23.27 | 21.37 | 21.92 | 304,745 | -0.78(-3.42%) |
Nov 22, 2021 | 23.39 | 23.59 | 22.07 | 22.70 | 321,707 | -0.86(-3.67%) |
Nov 19, 2021 | 24.71 | 25.03 | 23.41 | 23.56 | 199,833 | -1.27(-5.11%) |
Nov 18, 2021 | 26.80 | 26.80 | 24.70 | 24.83 | 233,978 | -1.99(-7.42%) |
Nov 17, 2021 | 28.99 | 29.06 | 26.82 | 26.82 | 205,993 | -2.03(-7.04%) |
Nov 16, 2021 | 28.56 | 29.23 | 28.56 | 28.85 | 199,447 | +0.18(+0.63%) |
Nov 15, 2021 | 29.51 | 29.88 | 28.35 | 28.67 | 208,606 | -0.87(-2.95%) |
Nov 12, 2021 | 29.67 | 29.83 | 29.22 | 29.54 | 205,022 | -0.22(-0.74%) |
Nov 11, 2021 | 29.83 | 29.89 | 29.07 | 29.76 | 219,695 | -0.19(-0.63%) |
Nov 10, 2021 | 29.00 | 29.95 | 405,941 | +0.70(+2.39%) | ||
Nov 09, 2021 | 30.00 | 31.22 | 26.16 | 29.25 | 1,007,248 | -8.74(-23.01%) |
Nov 08, 2021 | 37.94 | 38.80 | 37.61 | 37.99 | 299,800 | +0.05(+0.13%) |
Nov 05, 2021 | 36.79 | 38.14 | 36.79 | 37.94 | 171,675 | +1.18(+3.21%) |
Nov 04, 2021 | 37.11 | 37.43 | 36.38 | 36.76 | 175,560 | -0.14(-0.38%) |
Nov 03, 2021 | 36.00 | 37.41 | 36.00 | 36.90 | 252,329 | +0.70(+1.93%) |
Nov 02, 2021 | 35.47 | 36.31 | 34.70 | 36.20 | 196,551 | +0.86(+2.43%) |
Nov 01, 2021 | 34.50 | 35.90 | 34.49 | 35.34 | 131,171 | +0.85(+2.46%) |
Oct 29, 2021 | 34.28 | 34.55 | 33.75 | 34.49 | 75,810 | +0.27(+0.79%) |
Oct 28, 2021 | 33.97 | 34.60 | 33.75 | 34.22 | 122,223 | +0.22(+0.65%) |
Oct 27, 2021 | 34.11 | 34.63 | 33.60 | 34.00 | 132,594 | -0.25(-0.73%) |
Oct 26, 2021 | 33.81 | 34.25 | 287,934 | +0.56(+1.66%) | ||
Oct 25, 2021 | 33.17 | 34.46 | 33.15 | 33.69 | 213,887 | +0.53(+1.60%) |
Oct 22, 2021 | 33.74 | 33.99 | 32.75 | 33.16 | 293,094 | -0.83(-2.44%) |
Oct 21, 2021 | 35.51 | 36.04 | 33.81 | 33.99 | 203,386 | -1.66(-4.66%) |
Oct 20, 2021 | 36.70 | 37.06 | 35.25 | 35.65 | 244,545 | -0.56(-1.55%) |
Oct 19, 2021 | 34.42 | 36.90 | 34.12 | 36.21 | 1,619,756 | +2.11(+6.19%) |
Oct 18, 2021 | 35.82 | 35.82 | 33.98 | 34.10 | 735,480 | -1.40(-3.94%) |
Oct 15, 2021 | 36.91 | 37.37 | 35.22 | 35.50 | 226,517 | -0.90(-2.47%) |
Oct 14, 2021 | 37.56 | 37.86 | 36.32 | 36.40 | 258,450 | -0.47(-1.27%) |
Oct 13, 2021 | 37.28 | 37.81 | 36.63 | 36.87 | 199,774 | -0.32(-0.86%) |
Oct 12, 2021 | 38.26 | 39.01 | 37.17 | 37.19 | 383,605 | -0.80(-2.11%) |
Oct 11, 2021 | 39.60 | 40.55 | 37.96 | 37.99 | 226,811 | -1.69(-4.26%) |
Oct 08, 2021 | 41.47 | 41.47 | 39.53 | 39.68 | 306,153 | -1.52(-3.69%) |
Oct 07, 2021 | 41.56 | 42.03 | 40.89 | 41.20 | 489,897 | -0.18(-0.43%) |
Oct 06, 2021 | 41.82 | 42.42 | 41.32 | 41.38 | 195,471 | -0.55(-1.31%) |
Oct 05, 2021 | 45.46 | 46.08 | 41.89 | 41.93 | 425,758 | -3.48(-7.66%) |
Oct 04, 2021 | 46.02 | 46.16 | 44.80 | 45.41 | 124,550 | -0.52(-1.13%) |
Oct 01, 2021 | 44.77 | 46.41 | 43.63 | 45.93 | 80,933 | +1.48(+3.33%) |
Sep 30, 2021 | 44.41 | 45.03 | 43.80 | 44.45 | 83,501 | +0.42(+0.95%) |
Sep 29, 2021 | 44.49 | 45.67 | 43.70 | 44.03 | 105,584 | +0.27(+0.62%) |
Sep 28, 2021 | 44.63 | 44.63 | 43.35 | 43.76 | 83,487 | -1.04(-2.32%) |
Sep 27, 2021 | 45.11 | 45.59 | 44.33 | 44.80 | 89,176 | -0.16(-0.36%) |
Sep 24, 2021 | 45.47 | 45.80 | 44.65 | 44.96 | 88,419 | -0.73(-1.60%) |
Sep 23, 2021 | 45.69 | 45.92 | 45.07 | 45.69 | 60,478 | +0.52(+1.15%) |
Sep 22, 2021 | 45.42 | 45.51 | 44.39 | 45.17 | 60,646 | +0.19(+0.42%) |
Sep 21, 2021 | 44.45 | 45.32 | 43.70 | 44.98 | 145,912 | +0.98(+2.23%) |
Sep 20, 2021 | 43.94 | 44.23 | 42.65 | 44.00 | 101,433 | -0.86(-1.92%) |
Sep 17, 2021 | 42.44 | 45.00 | 41.88 | 44.86 | 296,703 | +2.76(+6.56%) |
Sep 16, 2021 | 42.26 | 43.80 | 41.15 | 42.10 | 75,940 | -0.07(-0.17%) |
Sep 15, 2021 | 41.63 | 43.04 | 41.34 | 42.17 | 125,513 | +0.42(+1.01%) |
Sep 14, 2021 | 42.23 | 44.48 | 41.26 | 41.75 | 70,715 | -0.30(-0.71%) |
Sep 13, 2021 | 42.84 | 42.84 | 41.15 | 42.05 | 100,747 | -0.40(-0.94%) |
Sep 10, 2021 | 42.98 | 42.98 | 41.88 | 42.45 | 95,167 | -0.44(-1.03%) |
Sep 09, 2021 | 42.56 | 44.95 | 42.56 | 42.89 | 168,694 | +0.85(+2.02%) |
Sep 08, 2021 | 41.96 | 42.80 | 41.52 | 42.04 | 57,002 | +0.08(+0.19%) |
Sep 07, 2021 | 43.04 | 43.04 | 41.33 | 41.96 | 90,529 | -0.91(-2.12%) |
Sep 03, 2021 | 44.80 | 44.80 | 42.13 | 42.87 | 114,942 | -2.00(-4.46%) |
Sep 02, 2021 | 44.85 | 45.89 | 44.53 | 44.87 | 60,750 | +0.11(+0.25%) |
Sep 01, 2021 | 44.73 | 44.76 | 43.30 | 44.76 | 45,970 | +0.28(+0.63%) |
Aug 31, 2021 | 43.91 | 44.61 | 43.34 | 44.48 | 71,444 | +0.75(+1.72%) |
Aug 30, 2021 | 43.13 | 44.03 | 42.84 | 43.73 | 56,337 | +0.64(+1.49%) |
Aug 27, 2021 | 41.81 | 43.73 | 41.64 | 43.09 | 91,508 | +1.42(+3.41%) |
Aug 26, 2021 | 42.26 | 42.80 | 41.61 | 41.67 | 51,030 | -0.62(-1.47%) |
Aug 25, 2021 | 42.97 | 42.97 | 41.68 | 42.29 | 72,598 | -0.73(-1.70%) |
Aug 24, 2021 | 42.68 | 43.56 | 42.09 | 43.02 | 57,045 | +0.41(+0.96%) |
Aug 23, 2021 | 40.97 | 42.80 | 40.97 | 42.61 | 67,347 | +1.78(+4.36%) |
Aug 20, 2021 | 39.94 | 40.83 | 39.76 | 40.83 | 60,104 | +0.94(+2.36%) |
Aug 19, 2021 | 40.53 | 40.89 | 39.22 | 39.89 | 112,619 | -0.98(-2.40%) |
Aug 18, 2021 | 40.31 | 41.31 | 39.91 | 40.87 | 105,594 | +0.76(+1.89%) |
Aug 17, 2021 | 39.98 | 40.55 | 39.49 | 40.11 | 66,435 | -0.20(-0.50%) |
Aug 16, 2021 | 40.77 | 41.02 | 39.90 | 40.31 | 81,125 | -0.87(-2.11%) |
Aug 13, 2021 | 42.05 | 42.11 | 40.79 | 41.18 | 47,292 | -1.12(-2.65%) |
Aug 12, 2021 | 40.44 | 42.68 | 40.30 | 42.30 | 113,589 | +1.36(+3.32%) |
Aug 11, 2021 | 42.09 | 42.50 | 40.84 | 40.94 | 85,997 | -0.93(-2.22%) |
Aug 10, 2021 | 44.86 | 44.86 | 41.63 | 41.87 | 88,104 | -3.01(-6.71%) |
Aug 09, 2021 | 43.32 | 45.29 | 43.32 | 44.88 | 288,909 | +1.21(+2.77%) |
Aug 06, 2021 | 44.41 | 44.59 | 42.69 | 43.67 | 122,321 | -0.33(-0.75%) |
Aug 05, 2021 | 45.12 | 45.47 | 43.88 | 44.00 | 107,427 | -1.00(-2.22%) |
Aug 04, 2021 | 44.52 | 45.16 | 44.14 | 45.00 | 111,886 | +0.48(+1.08%) |
Aug 03, 2021 | 49.96 | 49.96 | 43.67 | 44.52 | 181,390 | -3.88(-8.02%) |
Aug 02, 2021 | 49.31 | 49.63 | 48.24 | 48.40 | 69,883 | -0.58(-1.18%) |
Jul 30, 2021 | 49.11 | 49.66 | 48.78 | 48.98 | 49,142 | -0.24(-0.49%) |
Jul 29, 2021 | 48.60 | 49.93 | 48.58 | 49.22 | 63,468 | +0.85(+1.76%) |
Jul 28, 2021 | 47.20 | 48.79 | 46.80 | 48.37 | 129,299 | +1.48(+3.16%) |
Jul 27, 2021 | 47.27 | 47.51 | 46.50 | 46.89 | 73,374 | -0.52(-1.10%) |
Jul 26, 2021 | 48.32 | 49.02 | 47.26 | 47.41 | 94,400 | -0.68(-1.41%) |
Jul 23, 2021 | 47.62 | 49.00 | 46.09 | 48.09 | 93,190 | +0.64(+1.35%) |
Jul 22, 2021 | 47.77 | 49.20 | 47.12 | 47.45 | 87,659 | -0.36(-0.75%) |
Jul 21, 2021 | 47.74 | 48.57 | 47.40 | 47.81 | 94,549 | +0.52(+1.10%) |
Jul 20, 2021 | 46.66 | 48.48 | 46.41 | 47.29 | 103,639 | +0.66(+1.42%) |
Jul 19, 2021 | 46.63 | 47.45 | 45.53 | 46.63 | 85,453 | +0.12(+0.26%) |
Jul 16, 2021 | 47.01 | 47.34 | 45.87 | 46.51 | 91,155 | -0.18(-0.39%) |
Jul 15, 2021 | 47.47 | 47.47 | 46.33 | 46.69 | 55,821 | -1.25(-2.61%) |
Jul 14, 2021 | 49.45 | 50.03 | 47.47 | 47.94 | 97,039 | -1.55(-3.13%) |
Jul 13, 2021 | 50.30 | 50.85 | 49.33 | 49.49 | 91,710 | -1.22(-2.41%) |
Jul 12, 2021 | 49.47 | 51.00 | 49.04 | 50.71 | 78,397 | +0.92(+1.85%) |
Jul 09, 2021 | 49.98 | 50.11 | 49.42 | 49.79 | 60,326 | +0.47(+0.95%) |
Jul 08, 2021 | 48.57 | 50.26 | 48.50 | 49.32 | 121,232 | -0.57(-1.14%) |
Jul 07, 2021 | 50.64 | 50.64 | 49.29 | 49.89 | 136,725 | -0.84(-1.66%) |
Jul 06, 2021 | 51.59 | 51.59 | 49.69 | 50.73 | 59,209 | -0.47(-0.92%) |
Jul 02, 2021 | 53.08 | 53.63 | 51.05 | 51.20 | 65,644 | -1.73(-3.27%) |