Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 11.60 | 12.20 | 11.40 | 12.10 | 95,969 | +0.60(+5.22%) |
Jul 28, 2022 | 10.60 | 11.50 | 10.60 | 11.50 | 85,166 | +1.20(+11.65%) |
Jul 27, 2022 | 10.30 | 10.60 | 10.20 | 10.30 | 50,731 | -0.10(-0.96%) |
Jul 26, 2022 | 10.40 | 10.50 | 10.20 | 10.40 | 42,308 | -0.20(-1.89%) |
Jul 25, 2022 | 10.70 | 10.80 | 10.35 | 10.60 | 29,165 | +0.00(+0.00%) |
Jul 22, 2022 | 11.10 | 11.20 | 10.30 | 10.60 | 61,229 | -0.50(-4.50%) |
Jul 21, 2022 | 11.50 | 11.70 | 11.00 | 11.10 | 72,612 | -0.40(-3.48%) |
Jul 20, 2022 | 10.80 | 11.50 | 10.80 | 11.50 | 87,665 | +0.60(+5.50%) |
Jul 19, 2022 | 10.90 | 11.36 | 10.90 | 10.90 | 61,700 | +0.10(+0.93%) |
Jul 18, 2022 | 10.50 | 11.26 | 10.50 | 10.80 | 78,864 | +0.40(+3.85%) |
Jul 15, 2022 | 10.70 | 10.90 | 10.20 | 10.40 | 38,571 | +0.00(+0.00%) |
Jul 14, 2022 | 10.70 | 10.90 | 10.30 | 10.40 | 75,180 | -0.50(-4.59%) |
Jul 13, 2022 | 11.00 | 11.60 | 10.70 | 10.90 | 98,050 | -0.50(-4.39%) |
Jul 12, 2022 | 10.70 | 11.70 | 10.60 | 11.40 | 223,641 | +1.30(+12.87%) |
Jul 11, 2022 | 11.10 | 11.10 | 10.15 | 10.10 | 151,469 | -1.20(-10.62%) |
Jul 08, 2022 | 10.50 | 11.70 | 10.46 | 11.30 | 116,499 | +0.90(+8.65%) |
Jul 07, 2022 | 10.40 | 10.50 | 10.10 | 10.40 | 56,110 | +0.20(+1.96%) |
Jul 06, 2022 | 10.10 | 10.50 | 10.00 | 10.20 | 58,221 | +0.10(+0.99%) |
Jul 05, 2022 | 10.10 | 10.10 | 9.631 | 10.10 | 94,341 | -0.10(-0.98%) |
Jul 01, 2022 | 10.10 | 10.20 | 9.999 | 10.20 | 42,416 | +0.10(+0.99%) |
Jun 30, 2022 | 10.30 | 10.30 | 10.00 | 10.10 | 62,471 | -0.20(-1.94%) |
Jun 29, 2022 | 10.60 | 10.60 | 10.10 | 10.30 | 72,484 | -0.20(-1.90%) |
Jun 28, 2022 | 10.90 | 11.00 | 10.40 | 10.50 | 78,260 | -0.40(-3.67%) |
Jun 27, 2022 | 11.20 | 11.30 | 10.65 | 10.90 | 39,561 | -0.40(-3.54%) |
Jun 24, 2022 | 10.90 | 11.55 | 10.90 | 11.30 | 44,222 | +0.50(+4.63%) |
Jun 23, 2022 | 11.10 | 11.30 | 10.70 | 10.80 | 34,390 | -0.30(-2.70%) |
Jun 22, 2022 | 11.40 | 11.80 | 10.90 | 11.10 | 59,950 | -0.50(-4.31%) |
Jun 21, 2022 | 11.00 | 11.70 | 11.00 | 11.60 | 49,581 | +0.60(+5.45%) |
Jun 17, 2022 | 10.70 | 11.10 | 10.50 | 11.00 | 74,849 | +0.40(+3.77%) |
Jun 16, 2022 | 11.30 | 11.40 | 10.40 | 10.60 | 109,576 | -0.80(-7.02%) |
Jun 15, 2022 | 11.00 | 11.60 | 11.00 | 11.40 | 66,947 | +0.40(+3.64%) |
Jun 14, 2022 | 11.00 | 11.00 | 10.65 | 11.00 | 79,807 | +0.20(+1.85%) |
Jun 13, 2022 | 11.50 | 11.50 | 10.65 | 10.80 | 155,759 | -1.00(-8.47%) |
Jun 10, 2022 | 12.20 | 12.39 | 11.65 | 11.80 | 62,384 | -0.80(-6.35%) |
Jun 09, 2022 | 13.20 | 13.20 | 12.20 | 12.60 | 81,874 | -0.50(-3.82%) |
Jun 08, 2022 | 12.80 | 13.85 | 12.67 | 13.10 | 114,666 | +0.20(+1.55%) |
Jun 07, 2022 | 12.30 | 12.90 | 11.90 | 12.90 | 82,059 | +0.50(+4.03%) |
Jun 06, 2022 | 12.80 | 12.80 | 12.10 | 12.40 | 43,019 | +0.10(+0.81%) |
Jun 03, 2022 | 12.60 | 12.70 | 12.07 | 12.30 | 70,829 | -0.40(-3.15%) |
Jun 02, 2022 | 12.00 | 12.70 | 11.60 | 12.70 | 41,847 | +1.00(+8.55%) |
Jun 01, 2022 | 12.10 | 12.35 | 11.50 | 11.70 | 69,643 | -0.30(-2.50%) |
May 31, 2022 | 11.70 | 12.60 | 11.50 | 12.00 | 98,414 | +0.30(+2.56%) |
May 27, 2022 | 11.70 | 11.98 | 11.30 | 11.70 | 89,421 | +0.00(+0.00%) |
May 26, 2022 | 11.10 | 11.80 | 11.00 | 11.70 | 83,417 | +0.60(+5.41%) |
May 25, 2022 | 11.00 | 11.10 | 10.50 | 11.10 | 59,752 | +0.30(+2.78%) |
May 24, 2022 | 11.50 | 11.50 | 10.50 | 10.80 | 76,258 | -0.90(-7.69%) |
May 23, 2022 | 11.90 | 11.90 | 11.30 | 11.70 | 63,738 | -0.20(-1.68%) |
May 20, 2022 | 12.40 | 12.50 | 11.15 | 11.90 | 100,847 | -0.60(-4.80%) |
May 19, 2022 | 12.10 | 12.60 | 11.84 | 12.50 | 95,221 | +0.40(+3.31%) |
May 18, 2022 | 11.70 | 12.50 | 11.48 | 12.10 | 95,178 | -0.20(-1.63%) |
May 17, 2022 | 12.10 | 12.40 | 11.50 | 12.30 | 70,654 | +0.80(+6.96%) |
May 16, 2022 | 11.70 | 12.10 | 11.10 | 11.50 | 93,619 | -0.50(-4.17%) |
May 13, 2022 | 11.10 | 12.20 | 10.70 | 12.00 | 148,866 | +1.20(+11.11%) |
May 12, 2022 | 9.900 | 11.10 | 9.476 | 10.80 | 222,083 | +0.80(+8.04%) |
May 11, 2022 | 10.40 | 10.95 | 9.900 | 9.996 | 377,003 | -0.40(-3.88%) |
May 10, 2022 | 11.40 | 11.55 | 10.00 | 10.40 | 277,340 | -0.60(-5.45%) |
May 09, 2022 | 11.50 | 11.90 | 10.85 | 11.00 | 203,857 | -0.90(-7.56%) |
May 06, 2022 | 12.30 | 12.30 | 11.50 | 11.90 | 89,230 | -0.40(-3.25%) |
May 05, 2022 | 13.00 | 13.10 | 12.10 | 12.30 | 102,579 | -1.00(-7.52%) |
May 04, 2022 | 12.50 | 13.30 | 12.00 | 13.30 | 141,825 | +0.90(+7.26%) |
May 03, 2022 | 12.30 | 12.70 | 12.00 | 12.40 | 128,085 | +0.00(+0.00%) |
May 02, 2022 | 11.80 | 12.40 | 11.30 | 12.40 | 115,081 | +0.50(+4.20%) |
Apr 29, 2022 | 12.30 | 12.80 | 11.80 | 11.90 | 70,118 | -0.50(-4.03%) |
Apr 28, 2022 | 11.90 | 12.60 | 11.40 | 12.40 | 212,004 | +0.40(+3.33%) |
Apr 27, 2022 | 12.00 | 12.30 | 11.90 | 12.00 | 133,780 | +0.00(+0.00%) |
Apr 26, 2022 | 12.70 | 12.70 | 11.90 | 12.00 | 135,392 | -0.70(-5.51%) |
Apr 25, 2022 | 12.50 | 12.80 | 12.10 | 12.70 | 92,901 | +0.00(+0.00%) |
Apr 22, 2022 | 12.90 | 13.00 | 12.30 | 12.70 | 117,437 | -0.20(-1.55%) |
Apr 21, 2022 | 13.80 | 13.85 | 12.80 | 12.90 | 116,953 | -0.70(-5.15%) |
Apr 20, 2022 | 14.30 | 14.30 | 13.40 | 13.60 | 71,772 | -0.60(-4.23%) |
Apr 19, 2022 | 13.60 | 14.20 | 13.20 | 14.20 | 79,159 | +0.70(+5.19%) |
Apr 18, 2022 | 13.90 | 13.90 | 13.15 | 13.50 | 147,341 | -0.40(-2.88%) |
Apr 14, 2022 | 14.30 | 14.45 | 13.80 | 13.90 | 69,895 | -0.50(-3.47%) |
Apr 13, 2022 | 14.30 | 14.60 | 14.10 | 14.40 | 62,832 | +0.20(+1.41%) |
Apr 12, 2022 | 15.00 | 15.10 | 14.10 | 14.20 | 170,111 | -0.50(-3.40%) |
Apr 11, 2022 | 14.90 | 15.30 | 14.20 | 14.70 | 104,783 | -0.30(-2.00%) |
Apr 08, 2022 | 15.30 | 15.50 | 14.90 | 15.00 | 94,304 | -0.50(-3.23%) |
Apr 07, 2022 | 15.70 | 15.80 | 15.00 | 15.50 | 178,595 | -0.50(-3.12%) |
Apr 06, 2022 | 16.50 | 16.55 | 15.60 | 16.00 | 188,866 | -0.70(-4.19%) |
Apr 05, 2022 | 17.10 | 17.20 | 16.40 | 16.70 | 158,222 | -0.60(-3.47%) |
Apr 04, 2022 | 15.90 | 17.70 | 15.80 | 17.30 | 352,332 | +1.60(+10.19%) |
Apr 01, 2022 | 16.00 | 16.18 | 15.30 | 15.70 | 183,426 | -0.10(-0.63%) |
Mar 31, 2022 | 16.80 | 16.90 | 15.80 | 15.80 | 140,663 | -1.10(-6.51%) |
Mar 30, 2022 | 17.10 | 17.70 | 16.60 | 16.90 | 168,014 | -0.40(-2.31%) |
Mar 29, 2022 | 15.90 | 17.40 | 15.80 | 17.30 | 210,852 | +1.40(+8.81%) |
Mar 28, 2022 | 16.30 | 16.40 | 15.40 | 15.90 | 145,900 | -0.40(-2.45%) |
Mar 25, 2022 | 17.40 | 17.40 | 15.95 | 16.30 | 219,069 | -1.00(-5.78%) |
Mar 24, 2022 | 17.40 | 17.40 | 16.80 | 17.30 | 109,306 | +0.20(+1.17%) |
Mar 23, 2022 | 17.70 | 17.70 | 16.80 | 17.10 | 160,837 | -0.40(-2.29%) |
Mar 22, 2022 | 17.20 | 17.70 | 16.85 | 17.50 | 213,773 | +0.50(+2.94%) |
Mar 21, 2022 | 17.20 | 17.30 | 16.40 | 17.00 | 136,722 | -0.20(-1.16%) |
Mar 18, 2022 | 17.70 | 17.70 | 16.30 | 17.20 | 420,959 | -0.60(-3.37%) |
Mar 17, 2022 | 15.20 | 17.90 | 15.20 | 17.80 | 409,247 | +2.50(+16.34%) |
Mar 16, 2022 | 14.80 | 15.60 | 14.50 | 15.30 | 255,940 | +0.50(+3.38%) |
Mar 15, 2022 | 14.30 | 14.88 | 13.60 | 14.80 | 338,466 | +1.10(+8.03%) |
Mar 14, 2022 | 14.60 | 14.80 | 13.40 | 13.70 | 247,196 | -0.70(-4.86%) |
Mar 11, 2022 | 15.50 | 15.80 | 14.40 | 14.40 | 243,461 | -1.10(-7.10%) |
Mar 10, 2022 | 17.00 | 18.10 | 15.21 | 15.50 | 516,516 | -1.30(-7.74%) |
Mar 09, 2022 | 17.90 | 18.00 | 16.20 | 16.80 | 816,314 | -3.50(-17.24%) |
Mar 08, 2022 | 13.80 | 27.30 | 13.60 | 20.30 | 2,603,971 | +7.00(+52.63%) |
Mar 07, 2022 | 14.30 | 14.60 | 13.30 | 13.30 | 254,688 | -1.60(-10.74%) |
Mar 04, 2022 | 15.30 | 15.50 | 14.62 | 14.90 | 115,232 | -0.50(-3.25%) |
Mar 03, 2022 | 16.40 | 16.46 | 15.20 | 15.40 | 145,944 | -0.80(-4.94%) |
Mar 02, 2022 | 16.00 | 16.20 | 15.40 | 16.20 | 122,000 | +0.60(+3.85%) |
Mar 01, 2022 | 16.00 | 16.20 | 15.21 | 15.60 | 95,043 | -0.30(-1.89%) |
Feb 28, 2022 | 14.90 | 16.40 | 14.80 | 15.90 | 148,483 | +0.70(+4.61%) |
Feb 25, 2022 | 15.00 | 15.30 | 14.80 | 15.20 | 105,921 | +0.30(+2.01%) |
Feb 24, 2022 | 13.80 | 14.90 | 13.60 | 14.90 | 252,917 | +0.50(+3.47%) |
Feb 23, 2022 | 15.10 | 15.35 | 14.20 | 14.40 | 163,693 | -0.30(-2.04%) |
Feb 22, 2022 | 15.50 | 15.50 | 14.40 | 14.70 | 159,812 | -0.60(-3.92%) |
Feb 18, 2022 | 15.30 | 0 | -0.70(-4.37%) | |||
Feb 17, 2022 | 16.70 | 16.99 | 16.00 | 16.00 | 128,792 | -1.10(-6.43%) |
Feb 16, 2022 | 16.20 | 17.40 | 15.80 | 17.10 | 212,214 | +1.00(+6.21%) |
Feb 15, 2022 | 16.50 | 16.50 | 15.93 | 16.10 | 225,281 | +0.10(+0.63%) |
Feb 14, 2022 | 16.10 | 16.70 | 15.70 | 16.00 | 240,868 | +0.00(+0.00%) |
Feb 11, 2022 | 17.40 | 17.60 | 15.95 | 16.00 | 434,703 | -1.60(-9.09%) |
Feb 10, 2022 | 18.10 | 18.40 | 17.40 | 17.60 | 342,303 | -0.90(-4.86%) |
Feb 09, 2022 | 19.10 | 19.10 | 18.10 | 18.50 | 317,859 | -0.40(-2.12%) |
Feb 08, 2022 | 19.40 | 19.40 | 18.45 | 18.90 | 173,707 | -0.30(-1.56%) |
Feb 07, 2022 | 20.10 | 20.60 | 19.00 | 19.20 | 242,401 | +0.60(+3.23%) |
Feb 04, 2022 | 18.30 | 18.90 | 18.00 | 18.60 | 107,533 | +0.10(+0.54%) |
Feb 03, 2022 | 19.00 | 18.30 | 18.50 | 72,150 | -0.50(-2.63%) | |
Feb 02, 2022 | 20.30 | 20.50 | 18.90 | 19.00 | 101,446 | -1.20(-5.94%) |
Feb 01, 2022 | 19.60 | 20.50 | 19.20 | 20.20 | 93,622 | +0.90(+4.66%) |
Jan 31, 2022 | 17.80 | 19.30 | 134,912 | +1.50(+8.43%) | ||
Jan 28, 2022 | 17.40 | 17.90 | 16.92 | 17.80 | 93,797 | +0.30(+1.71%) |
Jan 27, 2022 | 19.40 | 19.40 | 17.40 | 17.50 | 158,061 | -1.30(-6.91%) |
Jan 26, 2022 | 19.00 | 20.00 | 18.70 | 18.80 | 188,625 | +0.30(+1.62%) |
Jan 25, 2022 | 18.40 | 18.85 | 18.00 | 18.50 | 117,882 | -0.40(-2.12%) |
Jan 24, 2022 | 17.50 | 18.90 | 16.60 | 18.90 | 326,305 | +1.00(+5.59%) |
Jan 21, 2022 | 18.20 | 18.70 | 17.70 | 17.90 | 256,182 | -0.80(-4.28%) |
Jan 20, 2022 | 19.40 | 20.00 | 18.70 | 18.70 | 304,088 | -0.70(-3.61%) |
Jan 19, 2022 | 20.30 | 20.40 | 19.10 | 19.40 | 259,724 | -0.70(-3.48%) |
Jan 18, 2022 | 21.00 | 21.10 | 20.10 | 20.10 | 125,932 | -1.20(-5.63%) |
Jan 14, 2022 | 21.30 | 0 | -0.10(-0.47%) | |||
Jan 13, 2022 | 22.10 | 22.60 | 21.40 | 21.40 | 158,850 | -0.60(-2.73%) |
Jan 12, 2022 | 23.10 | 23.10 | 22.00 | 22.00 | 102,332 | -0.60(-2.65%) |
Jan 11, 2022 | 22.40 | 22.90 | 22.00 | 22.60 | 114,470 | +0.20(+0.89%) |
Jan 10, 2022 | 23.10 | 23.30 | 22.20 | 22.40 | 140,528 | -0.90(-3.86%) |
Jan 07, 2022 | 22.80 | 24.20 | 22.70 | 23.30 | 173,890 | +0.40(+1.75%) |
Jan 06, 2022 | 22.90 | 23.60 | 21.90 | 22.90 | 139,969 | +0.20(+0.88%) |
Jan 05, 2022 | 23.90 | 24.77 | 22.60 | 22.70 | 181,305 | -1.20(-5.02%) |
Jan 04, 2022 | 23.80 | 24.15 | 23.20 | 23.90 | 87,643 | +0.10(+0.42%) |
Jan 03, 2022 | 24.00 | 24.70 | 23.80 | 23.80 | 115,646 | +0.10(+0.42%) |
Dec 31, 2021 | 23.20 | 24.10 | 23.20 | 23.70 | 180,773 | +0.20(+0.85%) |
Dec 30, 2021 | 22.30 | 24.10 | 22.30 | 23.50 | 221,890 | +1.20(+5.38%) |
Dec 29, 2021 | 23.10 | 23.30 | 22.20 | 22.30 | 120,581 | -0.90(-3.88%) |
Dec 28, 2021 | 23.40 | 24.00 | 23.10 | 23.20 | 98,482 | -0.30(-1.28%) |
Dec 27, 2021 | 24.70 | 24.70 | 23.50 | 23.50 | 118,687 | -1.30(-5.24%) |
Dec 23, 2021 | 23.90 | 25.20 | 23.00 | 24.80 | 346,731 | +1.00(+4.20%) |
Dec 22, 2021 | 24.20 | 24.20 | 23.20 | 23.80 | 226,134 | -0.60(-2.46%) |
Dec 21, 2021 | 23.00 | 24.60 | 22.90 | 24.40 | 500,558 | +2.20(+9.91%) |
Dec 20, 2021 | 22.80 | 22.90 | 21.60 | 22.20 | 188,445 | -1.40(-5.93%) |
Dec 17, 2021 | 22.00 | 23.90 | 21.89 | 23.60 | 241,722 | +1.10(+4.89%) |
Dec 16, 2021 | 22.72 | 23.30 | 22.28 | 22.50 | 217,019 | +0.40(+1.81%) |
Dec 15, 2021 | 21.30 | 22.30 | 20.30 | 22.10 | 221,605 | +0.70(+3.27%) |
Dec 14, 2021 | 21.70 | 22.10 | 21.20 | 21.40 | 175,263 | -0.70(-3.17%) |
Dec 13, 2021 | 22.90 | 23.20 | 21.80 | 22.10 | 126,430 | -1.00(-4.33%) |
Dec 10, 2021 | 23.40 | 23.70 | 22.70 | 23.10 | 152,434 | -0.10(-0.43%) |
Dec 09, 2021 | 24.20 | 24.40 | 23.10 | 23.20 | 120,741 | -1.30(-5.31%) |
Dec 08, 2021 | 24.20 | 25.00 | 23.75 | 24.50 | 105,116 | +0.40(+1.66%) |
Dec 07, 2021 | 23.40 | 24.90 | 23.20 | 24.10 | 179,324 | +1.30(+5.70%) |
Dec 06, 2021 | 22.30 | 23.40 | 21.20 | 22.80 | 230,632 | +0.60(+2.70%) |
Dec 03, 2021 | 23.20 | 23.50 | 21.90 | 22.20 | 195,289 | -1.00(-4.31%) |
Dec 02, 2021 | 22.70 | 23.65 | 22.35 | 23.20 | 248,555 | +0.70(+3.11%) |
Dec 01, 2021 | 24.60 | 24.85 | 22.50 | 22.50 | 199,904 | -1.50(-6.25%) |
Nov 30, 2021 | 24.00 | 24.25 | 22.80 | 24.00 | 224,609 | -0.20(-0.83%) |
Nov 29, 2021 | 25.10 | 25.20 | 23.70 | 24.20 | 194,581 | -1.30(-5.10%) |
Nov 26, 2021 | 25.10 | 25.50 | 23.70 | 25.50 | 278,871 | -0.40(-1.54%) |
Nov 24, 2021 | 25.60 | 26.40 | 25.00 | 25.90 | 135,059 | +0.40(+1.57%) |
Nov 23, 2021 | 25.80 | 26.15 | 25.00 | 25.50 | 137,746 | -0.30(-1.16%) |
Nov 22, 2021 | 25.80 | 26.50 | 25.30 | 25.80 | 143,874 | +0.30(+1.18%) |
Nov 19, 2021 | 25.40 | 25.90 | 24.80 | 25.50 | 212,063 | +0.10(+0.39%) |
Nov 18, 2021 | 26.70 | 25.50 | 25.00 | 25.40 | 411,733 | -1.20(-4.51%) |
Nov 17, 2021 | 27.20 | 27.50 | 26.45 | 26.60 | 239,071 | -1.00(-3.62%) |
Nov 16, 2021 | 27.90 | 27.86 | 26.80 | 27.60 | 340,809 | -0.30(-1.08%) |
Nov 15, 2021 | 29.90 | 29.90 | 27.80 | 27.90 | 263,748 | -1.70(-5.74%) |
Nov 12, 2021 | 29.60 | 30.60 | 29.00 | 29.60 | 285,124 | +0.10(+0.34%) |
Nov 11, 2021 | 29.20 | 31.60 | 28.40 | 29.50 | 347,422 | +0.90(+3.15%) |
Nov 10, 2021 | 30.90 | 28.05 | 28.60 | 499,889 | -2.80(-8.92%) | |
Nov 09, 2021 | 33.50 | 33.80 | 30.71 | 31.40 | 768,405 | -8.00(-20.30%) |
Nov 08, 2021 | 37.00 | 39.65 | 36.80 | 39.40 | 379,869 | +3.10(+8.54%) |
Nov 05, 2021 | 36.50 | 37.38 | 36.00 | 36.30 | 156,466 | +0.10(+0.28%) |
Nov 04, 2021 | 37.10 | 37.40 | 35.80 | 36.20 | 102,740 | -1.00(-2.69%) |
Nov 03, 2021 | 36.70 | 37.35 | 35.10 | 37.20 | 144,601 | +0.30(+0.81%) |
Nov 02, 2021 | 38.30 | 38.60 | 35.00 | 36.90 | 258,422 | -1.10(-2.89%) |
Nov 01, 2021 | 33.50 | 39.00 | 34.70 | 38.00 | 541,890 | +5.10(+15.50%) |
Oct 29, 2021 | 33.30 | 33.90 | 32.45 | 32.90 | 155,958 | -0.79(-2.34%) |
Oct 28, 2021 | 31.30 | 33.96 | 31.20 | 33.69 | 293,946 | +2.49(+7.98%) |
Oct 27, 2021 | 32.10 | 32.20 | 31.05 | 31.20 | 97,405 | -1.00(-3.11%) |
Oct 26, 2021 | 32.90 | 32.20 | 122,200 | -0.50(-1.53%) | ||
Oct 25, 2021 | 33.00 | 32.70 | 99,096 | -0.50(-1.51%) | ||
Oct 22, 2021 | 34.60 | 34.70 | 32.85 | 33.20 | 91,562 | -1.10(-3.21%) |
Oct 21, 2021 | 33.80 | 34.40 | 32.90 | 34.30 | 124,260 | +0.50(+1.48%) |
Oct 20, 2021 | 33.20 | 33.90 | 32.60 | 33.80 | 78,187 | +0.60(+1.81%) |
Oct 19, 2021 | 32.90 | 33.50 | 31.75 | 33.20 | 104,170 | +0.60(+1.84%) |
Oct 18, 2021 | 34.40 | 34.41 | 32.55 | 32.60 | 92,284 | -1.20(-3.55%) |
Oct 15, 2021 | 34.00 | 34.15 | 33.10 | 33.80 | 98,221 | +0.20(+0.60%) |
Oct 14, 2021 | 35.70 | 35.70 | 33.25 | 33.60 | 115,510 | -1.20(-3.45%) |
Oct 13, 2021 | 34.50 | 35.80 | 34.20 | 34.80 | 127,969 | +1.00(+2.96%) |
Oct 12, 2021 | 33.00 | 33.96 | 32.85 | 33.80 | 72,516 | +1.00(+3.05%) |
Oct 11, 2021 | 33.00 | 33.60 | 32.70 | 32.80 | 70,919 | -0.20(-0.61%) |
Oct 08, 2021 | 32.90 | 34.20 | 32.60 | 33.00 | 78,527 | +0.00(+0.00%) |
Oct 07, 2021 | 31.70 | 33.70 | 31.40 | 33.00 | 104,484 | +1.80(+5.77%) |
Oct 06, 2021 | 31.10 | 31.60 | 30.40 | 31.20 | 82,796 | -0.40(-1.27%) |
Oct 05, 2021 | 32.40 | 32.61 | 31.30 | 31.60 | 96,286 | -0.45(-1.40%) |
Oct 04, 2021 | 32.90 | 32.90 | 31.50 | 32.05 | 75,143 | -0.85(-2.58%) |
Oct 01, 2021 | 32.90 | 33.20 | 32.15 | 32.90 | 65,506 | +0.00(+0.00%) |
Sep 30, 2021 | 32.80 | 33.50 | 32.30 | 32.90 | 90,451 | +0.60(+1.86%) |
Sep 29, 2021 | 34.10 | 34.40 | 32.10 | 32.30 | 162,177 | -1.60(-4.72%) |
Sep 28, 2021 | 35.90 | 36.80 | 33.90 | 33.90 | 159,907 | -2.20(-6.09%) |
Sep 27, 2021 | 34.00 | 36.50 | 33.50 | 36.10 | 141,812 | +2.30(+6.80%) |
Sep 24, 2021 | 34.20 | 34.70 | 33.62 | 33.80 | 102,035 | -1.60(-4.52%) |
Sep 23, 2021 | 34.70 | 36.70 | 34.70 | 35.40 | 156,617 | +1.00(+2.91%) |
Sep 22, 2021 | 33.00 | 35.10 | 32.80 | 34.40 | 120,835 | +1.60(+4.88%) |
Sep 21, 2021 | 32.80 | 33.20 | 32.00 | 32.80 | 80,696 | +0.30(+0.92%) |
Sep 20, 2021 | 32.50 | 34.00 | 31.70 | 32.50 | 204,276 | -1.10(-3.27%) |
Sep 17, 2021 | 33.30 | 33.80 | 32.50 | 33.60 | 144,344 | -0.10(-0.30%) |
Sep 16, 2021 | 34.10 | 34.30 | 33.43 | 33.70 | 73,901 | -0.50(-1.46%) |
Sep 15, 2021 | 33.50 | 34.40 | 33.35 | 34.20 | 108,166 | +0.60(+1.79%) |
Sep 14, 2021 | 35.40 | 35.70 | 33.30 | 33.60 | 128,122 | -1.20(-3.45%) |
Sep 13, 2021 | 35.30 | 35.40 | 33.90 | 34.80 | 143,302 | +0.19(+0.54%) |
Sep 10, 2021 | 37.00 | 37.00 | 34.60 | 34.61 | 251,829 | -1.79(-4.91%) |
Sep 09, 2021 | 36.40 | 37.80 | 35.55 | 36.40 | 168,212 | -0.30(-0.82%) |
Sep 08, 2021 | 38.60 | 38.60 | 36.00 | 36.70 | 215,273 | -1.80(-4.68%) |
Sep 07, 2021 | 39.00 | 39.85 | 38.40 | 38.50 | 122,154 | -0.70(-1.79%) |
Sep 03, 2021 | 39.60 | 39.80 | 38.20 | 39.20 | 149,864 | -0.30(-0.76%) |
Sep 02, 2021 | 40.00 | 40.40 | 39.20 | 39.50 | 148,257 | +0.00(+0.00%) |
Sep 01, 2021 | 39.70 | 40.10 | 38.90 | 39.50 | 88,562 | -0.10(-0.25%) |
Aug 31, 2021 | 38.90 | 40.20 | 38.70 | 39.60 | 170,052 | +0.90(+2.33%) |
Aug 30, 2021 | 40.90 | 41.10 | 38.55 | 38.70 | 175,189 | -2.10(-5.15%) |
Aug 27, 2021 | 40.00 | 41.80 | 39.70 | 40.80 | 131,399 | +0.90(+2.26%) |
Aug 26, 2021 | 40.20 | 41.77 | 39.90 | 39.90 | 120,577 | -0.80(-1.97%) |
Aug 25, 2021 | 42.10 | 42.29 | 40.60 | 40.70 | 124,569 | -0.80(-1.93%) |
Aug 24, 2021 | 40.40 | 42.15 | 40.40 | 41.50 | 116,293 | +1.10(+2.72%) |
Aug 23, 2021 | 38.90 | 40.80 | 38.60 | 40.40 | 192,772 | +2.50(+6.60%) |
Aug 20, 2021 | 38.70 | 39.00 | 37.70 | 37.90 | 153,926 | -0.50(-1.30%) |
Aug 19, 2021 | 40.00 | 40.60 | 38.20 | 38.40 | 217,126 | -2.50(-6.11%) |
Aug 18, 2021 | 40.60 | 42.40 | 40.10 | 40.90 | 148,285 | +0.50(+1.24%) |
Aug 17, 2021 | 41.90 | 41.90 | 40.00 | 40.40 | 233,766 | -1.90(-4.49%) |
Aug 16, 2021 | 43.90 | 44.05 | 42.20 | 42.30 | 204,962 | -2.20(-4.94%) |
Aug 13, 2021 | 47.60 | 47.60 | 44.40 | 44.50 | 234,849 | -2.70(-5.72%) |
Aug 12, 2021 | 48.90 | 49.25 | 47.00 | 47.20 | 167,095 | -2.30(-4.65%) |
Aug 11, 2021 | 49.20 | 49.60 | 47.20 | 49.50 | 187,780 | +0.90(+1.85%) |
Aug 10, 2021 | 47.40 | 48.80 | 46.40 | 48.60 | 261,078 | +1.40(+2.97%) |
Aug 09, 2021 | 50.40 | 50.41 | 45.41 | 47.20 | 612,600 | -3.00(-5.98%) |
Aug 06, 2021 | 44.10 | 51.80 | 43.70 | 50.20 | 1,867,796 | +11.00(+28.06%) |
Aug 05, 2021 | 37.70 | 40.40 | 37.10 | 39.20 | 282,492 | +1.50(+3.98%) |
Aug 04, 2021 | 37.90 | 40.25 | 37.70 | 37.70 | 153,885 | -0.90(-2.33%) |
Aug 03, 2021 | 40.20 | 40.60 | 37.30 | 38.60 | 248,988 | -1.50(-3.74%) |