Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.94 | 14.85 | 14.85 | 196,308 | +0.83(+5.92%) | |
Jan 28, 2022 | 13.85 | 14.12 | 13.34 | 14.02 | 135,807 | +0.26(+1.89%) |
Jan 27, 2022 | 14.26 | 14.29 | 13.70 | 13.76 | 132,987 | -0.31(-2.20%) |
Jan 26, 2022 | 14.69 | 14.80 | 13.94 | 14.07 | 246,186 | -0.29(-2.02%) |
Jan 25, 2022 | 14.16 | 14.65 | 14.03 | 14.36 | 112,827 | -0.02(-0.14%) |
Jan 24, 2022 | 13.26 | 14.47 | 12.89 | 14.38 | 188,343 | +0.80(+5.89%) |
Jan 21, 2022 | 14.03 | 14.08 | 13.44 | 13.58 | 242,070 | -0.48(-3.41%) |
Jan 20, 2022 | 14.93 | 15.14 | 14.03 | 14.06 | 284,922 | -0.74(-5.00%) |
Jan 19, 2022 | 14.76 | 15.10 | 14.40 | 14.80 | 176,617 | +0.07(+0.48%) |
Jan 18, 2022 | 15.19 | 15.34 | 14.65 | 14.73 | 184,887 | -0.78(-5.03%) |
Jan 14, 2022 | 15.51 | 0 | +0.24(+1.57%) | |||
Jan 13, 2022 | 15.21 | 15.47 | 14.91 | 15.27 | 117,919 | +0.00(+0.00%) |
Jan 12, 2022 | 15.50 | 15.64 | 15.14 | 15.27 | 150,261 | -0.21(-1.36%) |
Jan 11, 2022 | 15.26 | 15.84 | 14.99 | 15.48 | 319,353 | +0.25(+1.64%) |
Jan 10, 2022 | 14.55 | 15.31 | 14.17 | 15.23 | 143,420 | +0.44(+2.97%) |
Jan 07, 2022 | 14.77 | 15.15 | 14.23 | 14.79 | 285,422 | +0.11(+0.75%) |
Jan 06, 2022 | 14.40 | 14.83 | 13.90 | 14.68 | 168,165 | +0.33(+2.30%) |
Jan 05, 2022 | 15.31 | 15.50 | 14.35 | 14.35 | 157,002 | -1.05(-6.82%) |
Jan 04, 2022 | 16.25 | 16.26 | 15.22 | 15.40 | 404,070 | -0.85(-5.23%) |
Jan 03, 2022 | 15.55 | 16.50 | 15.16 | 16.25 | 259,913 | +0.81(+5.25%) |
Dec 31, 2021 | 15.76 | 16.41 | 15.43 | 15.44 | 128,801 | -0.16(-1.03%) |
Dec 30, 2021 | 14.74 | 15.87 | 14.48 | 15.60 | 165,773 | +0.85(+5.76%) |
Dec 29, 2021 | 15.99 | 15.99 | 14.38 | 14.75 | 195,051 | -1.08(-6.82%) |
Dec 28, 2021 | 16.02 | 16.29 | 15.65 | 15.83 | 241,154 | -0.08(-0.50%) |
Dec 27, 2021 | 15.68 | 15.99 | 15.36 | 15.91 | 178,050 | +0.52(+3.38%) |
Dec 23, 2021 | 15.28 | 15.45 | 14.89 | 15.39 | 283,411 | +0.03(+0.20%) |
Dec 22, 2021 | 15.60 | 15.67 | 15.16 | 15.36 | 114,440 | -0.03(-0.19%) |
Dec 21, 2021 | 14.93 | 15.71 | 14.90 | 15.39 | 225,772 | +0.56(+3.78%) |
Dec 20, 2021 | 14.87 | 15.10 | 14.37 | 14.83 | 380,167 | -0.51(-3.32%) |
Dec 17, 2021 | 14.60 | 15.37 | 14.17 | 15.34 | 318,113 | +0.68(+4.64%) |
Dec 16, 2021 | 14.90 | 15.65 | 14.44 | 14.66 | 214,621 | -0.18(-1.21%) |
Dec 15, 2021 | 13.55 | 15.09 | 12.68 | 14.84 | 521,589 | -0.18(-1.20%) |
Dec 14, 2021 | 15.58 | 15.72 | 14.97 | 15.02 | 140,676 | -0.51(-3.28%) |
Dec 13, 2021 | 15.72 | 15.88 | 15.13 | 15.53 | 187,687 | -0.31(-1.96%) |
Dec 10, 2021 | 16.56 | 16.68 | 15.80 | 15.84 | 170,043 | -0.27(-1.68%) |
Dec 09, 2021 | 16.48 | 16.48 | 16.02 | 16.11 | 188,065 | -0.38(-2.30%) |
Dec 08, 2021 | 16.20 | 16.77 | 16.00 | 16.49 | 197,858 | +0.40(+2.49%) |
Dec 07, 2021 | 16.00 | 16.57 | 15.79 | 16.09 | 293,742 | +0.54(+3.47%) |
Dec 06, 2021 | 14.70 | 15.56 | 14.15 | 15.55 | 265,006 | +1.14(+7.91%) |
Dec 03, 2021 | 14.74 | 14.96 | 14.09 | 14.41 | 1,036,656 | -0.43(-2.90%) |
Dec 02, 2021 | 14.97 | 15.25 | 14.25 | 14.84 | 254,222 | +0.03(+0.20%) |
Dec 01, 2021 | 15.84 | 15.98 | 14.62 | 14.81 | 302,202 | -0.61(-3.96%) |
Nov 30, 2021 | 15.62 | 16.00 | 15.19 | 15.42 | 966,894 | -0.20(-1.28%) |
Nov 29, 2021 | 16.54 | 16.54 | 15.15 | 15.62 | 437,572 | -0.45(-2.80%) |
Nov 26, 2021 | 15.94 | 16.43 | 15.62 | 16.07 | 209,198 | -0.16(-0.99%) |
Nov 24, 2021 | 14.79 | 16.29 | 14.54 | 16.23 | 336,643 | +1.27(+8.49%) |
Nov 23, 2021 | 15.80 | 16.00 | 14.41 | 14.96 | 638,489 | -1.00(-6.27%) |
Nov 22, 2021 | 17.24 | 17.30 | 15.95 | 15.96 | 488,673 | -1.07(-6.28%) |
Nov 19, 2021 | 17.25 | 17.75 | 16.71 | 17.03 | 520,029 | -0.29(-1.67%) |
Nov 18, 2021 | 18.05 | 17.34 | 16.73 | 17.32 | 358,811 | -0.48(-2.70%) |
Nov 17, 2021 | 18.25 | 18.55 | 17.34 | 17.80 | 420,066 | -0.71(-3.84%) |
Nov 16, 2021 | 17.90 | 18.74 | 17.47 | 18.51 | 187,441 | +0.28(+1.54%) |
Nov 15, 2021 | 16.93 | 18.47 | 16.84 | 18.23 | 336,445 | +0.95(+5.50%) |
Nov 12, 2021 | 16.29 | 17.65 | 16.20 | 17.28 | 600,423 | +1.35(+8.47%) |
Nov 11, 2021 | 15.22 | 16.56 | 15.07 | 15.93 | 620,101 | -0.12(-0.75%) |
Nov 10, 2021 | 16.02 | 16.05 | 309,426 | -0.13(-0.80%) | ||
Nov 09, 2021 | 16.27 | 16.33 | 15.72 | 16.18 | 331,875 | -0.03(-0.19%) |
Nov 08, 2021 | 16.46 | 16.89 | 16.16 | 16.21 | 276,370 | -0.25(-1.52%) |
Nov 05, 2021 | 17.25 | 17.58 | 16.31 | 16.46 | 159,341 | -0.88(-5.07%) |
Nov 04, 2021 | 17.01 | 18.77 | 17.00 | 17.34 | 380,479 | +0.52(+3.09%) |
Nov 03, 2021 | 16.00 | 17.61 | 15.96 | 16.82 | 414,423 | +0.82(+5.13%) |
Nov 02, 2021 | 17.10 | 17.10 | 14.81 | 16.00 | 1,222,937 | -2.13(-11.75%) |
Nov 01, 2021 | 17.45 | 18.20 | 17.63 | 18.13 | 149,900 | +0.60(+3.42%) |
Oct 29, 2021 | 17.40 | 18.01 | 17.24 | 17.53 | 151,921 | +0.28(+1.62%) |
Oct 28, 2021 | 16.57 | 17.32 | 16.49 | 17.25 | 97,975 | +0.70(+4.23%) |
Oct 27, 2021 | 16.80 | 17.10 | 16.47 | 16.55 | 97,077 | -0.37(-2.19%) |
Oct 26, 2021 | 17.68 | 16.91 | 16.92 | 95,933 | -0.63(-3.59%) | |
Oct 25, 2021 | 18.05 | 18.08 | 17.44 | 17.55 | 146,400 | -0.81(-4.41%) |
Oct 22, 2021 | 18.77 | 18.77 | 18.09 | 18.36 | 194,061 | -0.48(-2.55%) |
Oct 21, 2021 | 18.06 | 19.05 | 18.06 | 18.84 | 180,002 | +0.73(+4.03%) |
Oct 20, 2021 | 18.56 | 18.56 | 17.73 | 18.11 | 193,650 | -0.28(-1.52%) |
Oct 19, 2021 | 18.96 | 19.00 | 18.22 | 18.39 | 683,892 | -0.84(-4.37%) |
Oct 18, 2021 | 18.92 | 19.87 | 18.58 | 19.23 | 392,472 | -0.09(-0.47%) |
Oct 15, 2021 | 19.67 | 19.67 | 19.06 | 19.32 | 125,440 | +0.12(+0.63%) |
Oct 14, 2021 | 19.34 | 19.58 | 18.77 | 19.20 | 124,007 | +0.20(+1.05%) |
Oct 13, 2021 | 18.26 | 19.02 | 18.09 | 19.00 | 104,596 | +0.87(+4.80%) |
Oct 12, 2021 | 17.66 | 18.24 | 17.34 | 18.13 | 101,389 | +0.50(+2.84%) |
Oct 11, 2021 | 18.21 | 18.56 | 17.59 | 17.63 | 68,932 | -0.67(-3.66%) |
Oct 08, 2021 | 18.82 | 18.86 | 18.14 | 18.30 | 89,582 | -0.65(-3.43%) |
Oct 07, 2021 | 18.01 | 19.29 | 17.75 | 18.95 | 144,792 | +1.22(+6.88%) |
Oct 06, 2021 | 18.31 | 18.37 | 17.50 | 17.73 | 206,382 | -0.85(-4.57%) |
Oct 05, 2021 | 16.46 | 18.77 | 16.39 | 18.58 | 618,520 | +1.98(+11.93%) |
Oct 04, 2021 | 17.55 | 17.64 | 16.46 | 16.60 | 198,693 | -1.30(-7.26%) |
Oct 01, 2021 | 18.67 | 18.80 | 17.50 | 17.90 | 178,092 | -0.78(-4.18%) |
Sep 30, 2021 | 18.98 | 18.98 | 18.46 | 18.68 | 386,954 | -0.19(-1.01%) |
Sep 29, 2021 | 18.70 | 19.15 | 18.49 | 18.87 | 258,976 | +0.29(+1.56%) |
Sep 28, 2021 | 19.01 | 19.21 | 17.87 | 18.58 | 190,636 | -0.71(-3.68%) |
Sep 27, 2021 | 19.99 | 20.20 | 19.21 | 19.29 | 215,323 | -0.50(-2.53%) |
Sep 24, 2021 | 19.05 | 19.97 | 18.96 | 19.79 | 171,333 | +0.35(+1.80%) |
Sep 23, 2021 | 19.48 | 19.63 | 18.81 | 19.44 | 84,970 | +0.10(+0.52%) |
Sep 22, 2021 | 19.49 | 19.94 | 19.23 | 19.34 | 84,967 | -0.15(-0.77%) |
Sep 21, 2021 | 19.59 | 20.04 | 19.34 | 19.49 | 89,466 | +0.05(+0.26%) |
Sep 20, 2021 | 20.65 | 20.65 | 19.17 | 19.44 | 188,113 | -1.53(-7.30%) |
Sep 17, 2021 | 21.13 | 20.85 | 20.36 | 20.97 | 271,242 | +0.12(+0.58%) |
Sep 16, 2021 | 20.50 | 20.95 | 20.21 | 20.85 | 126,264 | +0.31(+1.51%) |
Sep 15, 2021 | 20.38 | 20.81 | 19.93 | 20.54 | 160,269 | +0.10(+0.49%) |
Sep 14, 2021 | 21.12 | 21.34 | 19.96 | 20.44 | 150,456 | -0.74(-3.49%) |
Sep 13, 2021 | 21.76 | 21.93 | 20.99 | 21.18 | 106,844 | -0.35(-1.63%) |
Sep 10, 2021 | 21.50 | 21.62 | 20.53 | 21.53 | 271,807 | +0.23(+1.08%) |
Sep 09, 2021 | 21.35 | 21.94 | 21.20 | 21.30 | 498,571 | -0.14(-0.65%) |
Sep 08, 2021 | 21.79 | 21.81 | 20.91 | 21.44 | 165,082 | -0.57(-2.59%) |
Sep 07, 2021 | 23.38 | 23.67 | 21.79 | 22.01 | 203,477 | -1.28(-5.50%) |
Sep 03, 2021 | 22.29 | 23.29 | 22.03 | 23.29 | 314,486 | +0.75(+3.33%) |
Sep 02, 2021 | 22.28 | 22.99 | 22.10 | 22.54 | 269,836 | +0.37(+1.67%) |
Sep 01, 2021 | 22.27 | 22.95 | 22.00 | 22.17 | 213,706 | -0.01(-0.05%) |
Aug 31, 2021 | 22.56 | 23.23 | 21.86 | 22.18 | 800,364 | -0.37(-1.64%) |
Aug 30, 2021 | 23.88 | 24.07 | 22.52 | 22.55 | 307,019 | -1.63(-6.74%) |
Aug 27, 2021 | 22.23 | 24.24 | 22.23 | 24.18 | 252,015 | +1.95(+8.77%) |
Aug 26, 2021 | 23.12 | 23.99 | 22.07 | 22.23 | 219,860 | -1.17(-5.00%) |
Aug 25, 2021 | 23.70 | 24.68 | 23.39 | 23.40 | 345,949 | +0.07(+0.30%) |
Aug 24, 2021 | 22.92 | 23.94 | 22.60 | 23.33 | 305,398 | +0.56(+2.46%) |
Aug 23, 2021 | 22.58 | 23.94 | 21.65 | 22.77 | 373,864 | +0.31(+1.38%) |
Aug 20, 2021 | 21.63 | 22.95 | 21.50 | 22.46 | 150,731 | +0.55(+2.51%) |
Aug 19, 2021 | 22.56 | 22.56 | 21.12 | 21.91 | 193,101 | -0.64(-2.84%) |
Aug 18, 2021 | 23.60 | 23.94 | 22.45 | 22.55 | 143,937 | -0.73(-3.14%) |
Aug 17, 2021 | 24.00 | 24.11 | 22.52 | 23.28 | 213,290 | -1.55(-6.24%) |
Aug 16, 2021 | 26.51 | 26.51 | 24.74 | 24.83 | 127,806 | -2.03(-7.56%) |
Aug 13, 2021 | 26.50 | 28.47 | 24.07 | 26.86 | 211,640 | -0.38(-1.40%) |
Aug 12, 2021 | 29.11 | 29.34 | 27.23 | 27.24 | 157,652 | -1.53(-5.32%) |
Aug 11, 2021 | 29.66 | 30.23 | 28.20 | 28.77 | 90,822 | -0.42(-1.44%) |
Aug 10, 2021 | 30.27 | 30.61 | 28.58 | 29.19 | 121,378 | -0.83(-2.76%) |
Aug 09, 2021 | 30.07 | 30.73 | 29.74 | 30.02 | 79,624 | -0.32(-1.05%) |
Aug 06, 2021 | 30.31 | 30.50 | 29.11 | 30.34 | 203,569 | -0.01(-0.03%) |
Aug 05, 2021 | 29.84 | 30.50 | 29.08 | 30.35 | 189,425 | +0.53(+1.78%) |
Aug 04, 2021 | 31.06 | 31.06 | 29.41 | 29.82 | 163,845 | -1.23(-3.96%) |
Aug 03, 2021 | 32.54 | 32.54 | 29.52 | 31.05 | 346,915 | -1.85(-5.62%) |
Aug 02, 2021 | 33.31 | 33.63 | 32.19 | 32.90 | 139,118 | -0.50(-1.50%) |
Jul 30, 2021 | 33.08 | 33.54 | 32.84 | 33.40 | 87,322 | +0.01(+0.03%) |
Jul 29, 2021 | 34.36 | 34.36 | 33.33 | 33.39 | 94,412 | -0.31(-0.92%) |
Jul 28, 2021 | 33.78 | 34.15 | 33.01 | 33.70 | 63,825 | +0.55(+1.66%) |
Jul 27, 2021 | 32.88 | 33.27 | 32.40 | 33.15 | 92,529 | -0.30(-0.90%) |
Jul 26, 2021 | 33.20 | 34.18 | 33.02 | 33.45 | 66,478 | +0.68(+2.08%) |
Jul 23, 2021 | 33.72 | 33.78 | 32.33 | 32.77 | 87,086 | -0.75(-2.24%) |
Jul 22, 2021 | 34.30 | 34.30 | 33.45 | 33.52 | 69,955 | -0.94(-2.73%) |
Jul 21, 2021 | 33.91 | 35.34 | 33.91 | 34.46 | 128,939 | +0.46(+1.35%) |
Jul 20, 2021 | 33.10 | 34.32 | 32.84 | 34.00 | 134,661 | +0.94(+2.84%) |
Jul 19, 2021 | 30.65 | 33.27 | 30.01 | 33.06 | 181,435 | +0.62(+1.91%) |
Jul 16, 2021 | 33.25 | 33.25 | 32.28 | 32.44 | 77,923 | -0.28(-0.86%) |
Jul 15, 2021 | 32.41 | 32.97 | 32.00 | 32.72 | 190,780 | +0.23(+0.71%) |
Jul 14, 2021 | 33.01 | 33.67 | 32.02 | 32.49 | 224,829 | -0.48(-1.46%) |
Jul 13, 2021 | 34.36 | 34.63 | 32.76 | 32.97 | 153,639 | -1.53(-4.43%) |
Jul 12, 2021 | 34.88 | 35.95 | 34.00 | 34.50 | 365,843 | -0.36(-1.03%) |
Jul 09, 2021 | 36.76 | 37.31 | 34.67 | 34.86 | 366,306 | -2.45(-6.57%) |
Jul 08, 2021 | 36.42 | 37.88 | 35.89 | 37.31 | 91,553 | -0.19(-0.51%) |
Jul 07, 2021 | 39.26 | 39.88 | 36.59 | 37.50 | 284,567 | -1.61(-4.12%) |
Jul 06, 2021 | 38.60 | 39.73 | 38.50 | 39.11 | 79,895 | -0.27(-0.69%) |
Jul 02, 2021 | 41.09 | 41.84 | 39.04 | 39.38 | 176,136 | -1.91(-4.63%) |
Jul 01, 2021 | 41.66 | 42.35 | 40.45 | 41.29 | 193,835 | -0.81(-1.92%) |
Jun 30, 2021 | 43.31 | 44.16 | 42.09 | 42.10 | 159,724 | -1.68(-3.84%) |
Jun 29, 2021 | 46.02 | 47.00 | 43.67 | 43.78 | 179,342 | -2.55(-5.50%) |
Jun 28, 2021 | 43.90 | 46.97 | 43.54 | 46.33 | 221,451 | +2.59(+5.92%) |
Jun 25, 2021 | 44.17 | 44.46 | 42.62 | 43.74 | 543,860 | -0.38(-0.86%) |
Jun 24, 2021 | 42.92 | 44.91 | 42.53 | 44.12 | 153,113 | +1.08(+2.51%) |
Jun 23, 2021 | 42.70 | 44.59 | 41.86 | 43.04 | 258,427 | +0.47(+1.10%) |
Jun 22, 2021 | 42.51 | 42.70 | 41.69 | 42.57 | 242,011 | +0.41(+0.97%) |
Jun 21, 2021 | 41.23 | 42.71 | 40.12 | 42.16 | 228,495 | +0.64(+1.54%) |
Jun 18, 2021 | 42.55 | 42.76 | 41.31 | 41.52 | 503,632 | -1.11(-2.60%) |
Jun 17, 2021 | 39.92 | 43.33 | 39.21 | 42.63 | 287,299 | +1.36(+3.30%) |
Jun 16, 2021 | 40.00 | 41.65 | 39.60 | 41.27 | 272,564 | +1.08(+2.69%) |
Jun 15, 2021 | 42.30 | 42.86 | 39.46 | 40.19 | 148,858 | -2.15(-5.08%) |
Jun 14, 2021 | 41.90 | 42.79 | 41.33 | 42.34 | 380,476 | +0.87(+2.10%) |
Jun 11, 2021 | 42.10 | 42.10 | 40.35 | 41.47 | 291,155 | -0.70(-1.66%) |
Jun 10, 2021 | 43.23 | 44.20 | 42.09 | 42.17 | 172,185 | -0.56(-1.31%) |
Jun 09, 2021 | 42.85 | 44.14 | 42.47 | 42.73 | 173,354 | -0.57(-1.32%) |
Jun 08, 2021 | 42.95 | 43.97 | 42.01 | 43.30 | 239,363 | +1.91(+4.61%) |
Jun 07, 2021 | 42.10 | 42.81 | 41.21 | 41.39 | 175,589 | -0.09(-0.22%) |
Jun 04, 2021 | 41.40 | 41.58 | 40.77 | 41.48 | 152,598 | +0.66(+1.62%) |
Jun 03, 2021 | 43.47 | 43.54 | 40.59 | 40.82 | 276,990 | -3.46(-7.81%) |
Jun 02, 2021 | 43.50 | 45.22 | 42.95 | 44.28 | 716,755 | +1.29(+3.00%) |
Jun 01, 2021 | 42.15 | 43.96 | 41.79 | 42.99 | 253,376 | +0.67(+1.58%) |
May 28, 2021 | 40.85 | 42.46 | 40.20 | 42.32 | 310,937 | +2.34(+5.85%) |
May 27, 2021 | 40.87 | 40.99 | 39.53 | 39.98 | 390,643 | -0.73(-1.79%) |
May 26, 2021 | 39.10 | 40.98 | 39.10 | 40.71 | 168,819 | +1.57(+4.01%) |
May 25, 2021 | 37.82 | 39.85 | 37.82 | 39.14 | 166,386 | +1.33(+3.52%) |
May 24, 2021 | 39.01 | 40.24 | 37.05 | 37.81 | 158,202 | -1.23(-3.15%) |
May 21, 2021 | 39.22 | 39.92 | 38.63 | 39.04 | 209,181 | -0.28(-0.71%) |
May 20, 2021 | 37.64 | 39.37 | 36.30 | 39.32 | 436,066 | +2.18(+5.87%) |
May 19, 2021 | 37.69 | 38.17 | 36.38 | 37.14 | 153,423 | -1.20(-3.13%) |
May 18, 2021 | 38.89 | 39.65 | 37.26 | 38.34 | 205,929 | +1.23(+3.31%) |
May 17, 2021 | 34.95 | 37.21 | 33.20 | 37.11 | 278,062 | +2.31(+6.64%) |
May 14, 2021 | 34.12 | 37.81 | 32.04 | 34.80 | 426,051 | -3.67(-9.54%) |
May 13, 2021 | 41.33 | 41.50 | 37.58 | 38.47 | 161,857 | -1.56(-3.90%) |
May 12, 2021 | 39.46 | 40.76 | 38.84 | 40.03 | 183,781 | -0.48(-1.18%) |
May 11, 2021 | 38.91 | 41.16 | 38.83 | 40.51 | 170,527 | +0.43(+1.07%) |
May 10, 2021 | 39.90 | 40.96 | 39.08 | 40.08 | 259,105 | -0.68(-1.67%) |
May 07, 2021 | 39.13 | 41.49 | 38.69 | 40.76 | 73,447 | +2.09(+5.40%) |
May 06, 2021 | 40.83 | 41.36 | 37.82 | 38.67 | 131,501 | -3.09(-7.40%) |
May 05, 2021 | 41.95 | 43.21 | 41.27 | 41.76 | 149,852 | +0.29(+0.70%) |
May 04, 2021 | 45.10 | 45.14 | 41.27 | 41.47 | 172,602 | -3.62(-8.03%) |
May 03, 2021 | 44.78 | 45.51 | 43.97 | 45.09 | 83,218 | +0.84(+1.90%) |
Apr 30, 2021 | 44.76 | 46.61 | 43.42 | 44.25 | 362,700 | -0.92(-2.04%) |
Apr 29, 2021 | 44.60 | 45.82 | 42.87 | 45.17 | 148,647 | +1.03(+2.33%) |
Apr 28, 2021 | 42.92 | 44.21 | 42.41 | 44.14 | 195,654 | +0.44(+1.01%) |
Apr 27, 2021 | 42.96 | 43.92 | 42.29 | 43.70 | 197,760 | +0.74(+1.72%) |
Apr 26, 2021 | 38.13 | 43.97 | 38.13 | 42.96 | 485,973 | +4.92(+12.93%) |
Apr 23, 2021 | 36.61 | 38.70 | 35.16 | 38.04 | 339,300 | +3.54(+10.26%) |
Apr 22, 2021 | 34.69 | 35.32 | 33.95 | 34.50 | 180,490 | +0.12(+0.35%) |
Apr 21, 2021 | 32.97 | 34.45 | 32.39 | 34.38 | 220,361 | +1.42(+4.31%) |
Apr 20, 2021 | 34.44 | 35.53 | 32.58 | 32.96 | 354,698 | -1.75(-5.04%) |
Apr 19, 2021 | 36.26 | 37.14 | 34.28 | 34.71 | 663,657 | -2.43(-6.54%) |
Apr 16, 2021 | 36.10 | 38.04 | 35.36 | 37.14 | 390,600 | +1.79(+5.06%) |
Apr 15, 2021 | 34.90 | 35.80 | 34.01 | 35.35 | 203,159 | +0.61(+1.76%) |
Apr 14, 2021 | 35.23 | 35.80 | 34.58 | 34.74 | 155,895 | -0.40(-1.14%) |
Apr 13, 2021 | 34.23 | 35.48 | 33.98 | 35.14 | 303,740 | +0.70(+2.03%) |
Apr 12, 2021 | 35.49 | 35.87 | 33.70 | 34.44 | 316,327 | -1.82(-5.02%) |
Apr 09, 2021 | 36.17 | 36.89 | 35.59 | 36.26 | 129,700 | -0.16(-0.44%) |
Apr 08, 2021 | 35.90 | 36.51 | 35.33 | 36.42 | 138,100 | +0.60(+1.68%) |
Apr 07, 2021 | 36.89 | 36.94 | 35.40 | 35.82 | 271,139 | -1.44(-3.86%) |
Apr 06, 2021 | 37.13 | 38.43 | 36.50 | 37.26 | 314,863 | +0.13(+0.35%) |
Apr 05, 2021 | 36.25 | 37.65 | 34.56 | 37.13 | 502,202 | +1.09(+3.02%) |
Apr 01, 2021 | 36.23 | 36.85 | 35.21 | 36.04 | 282,900 | +0.61(+1.72%) |
Mar 31, 2021 | 35.01 | 35.70 | 33.82 | 35.43 | 594,797 | +0.68(+1.96%) |
Mar 30, 2021 | 34.55 | 35.07 | 33.70 | 34.75 | 432,157 | +0.20(+0.58%) |
Mar 29, 2021 | 34.99 | 36.43 | 34.32 | 34.55 | 590,333 | -0.64(-1.82%) |
Mar 26, 2021 | 37.36 | 38.00 | 34.90 | 35.19 | 643,700 | -1.74(-4.71%) |
Mar 25, 2021 | 38.51 | 39.18 | 36.50 | 36.93 | 683,099 | -1.89(-4.87%) |
Mar 24, 2021 | 42.50 | 42.89 | 38.17 | 38.82 | 916,167 | -3.66(-8.62%) |
Mar 23, 2021 | 46.26 | 46.83 | 41.81 | 42.48 | 1,461,245 | -3.61(-7.83%) |
Mar 22, 2021 | 47.16 | 49.58 | 45.60 | 46.09 | 1,111,583 | -2.29(-4.73%) |
Mar 19, 2021 | 43.98 | 48.38 | 42.87 | 48.38 | 4,588,400 | +1.68(+3.60%) |
Mar 18, 2021 | 53.78 | 53.78 | 46.00 | 46.70 | 1,033,468 | -9.09(-16.29%) |
Mar 17, 2021 | 57.27 | 59.04 | 50.22 | 55.79 | 812,546 | -7.01(-11.16%) |
Mar 16, 2021 | 65.80 | 66.94 | 62.30 | 62.80 | 94,910 | -1.31(-2.04%) |
Mar 15, 2021 | 59.83 | 64.57 | 58.88 | 64.11 | 92,936 | +3.31(+5.44%) |
Mar 12, 2021 | 60.00 | 70.33 | 55.51 | 60.80 | 176,900 | -0.38(-0.62%) |
Mar 11, 2021 | 60.96 | 61.48 | 58.37 | 61.18 | 69,476 | +2.35(+3.99%) |
Mar 10, 2021 | 57.20 | 62.25 | 57.20 | 58.83 | 168,284 | +2.88(+5.15%) |
Mar 09, 2021 | 54.47 | 56.50 | 54.47 | 55.95 | 93,729 | +2.58(+4.83%) |
Mar 08, 2021 | 52.52 | 55.24 | 52.27 | 53.37 | 70,154 | +1.02(+1.95%) |
Mar 05, 2021 | 51.62 | 53.16 | 49.26 | 52.35 | 114,100 | +0.94(+1.83%) |
Mar 04, 2021 | 54.00 | 54.08 | 49.00 | 51.41 | 107,594 | -3.23(-5.91%) |
Mar 03, 2021 | 54.12 | 56.07 | 51.94 | 54.64 | 78,932 | +0.21(+0.39%) |
Mar 02, 2021 | 56.10 | 56.89 | 54.14 | 54.43 | 46,718 | -1.95(-3.46%) |
Mar 01, 2021 | 54.45 | 56.92 | 53.22 | 56.38 | 53,851 | +3.87(+7.37%) |
Feb 26, 2021 | 49.67 | 55.66 | 49.67 | 52.51 | 91,800 | +2.01(+3.98%) |
Feb 25, 2021 | 53.59 | 53.95 | 49.07 | 50.50 | 91,287 | -3.01(-5.63%) |
Feb 24, 2021 | 52.95 | 53.76 | 49.18 | 53.51 | 93,912 | +1.62(+3.12%) |
Feb 23, 2021 | 53.81 | 54.64 | 48.13 | 51.89 | 237,164 | -3.53(-6.37%) |
Feb 22, 2021 | 59.73 | 61.25 | 54.49 | 55.42 | 132,144 | -5.42(-8.91%) |
Feb 19, 2021 | 60.50 | 60.93 | 58.87 | 60.84 | 93,000 | +1.00(+1.67%) |
Feb 18, 2021 | 56.27 | 61.00 | 54.24 | 59.84 | 103,149 | +2.62(+4.58%) |
Feb 17, 2021 | 57.67 | 57.99 | 55.69 | 57.22 | 38,595 | -0.62(-1.07%) |
Feb 16, 2021 | 59.50 | 59.50 | 57.18 | 57.84 | 62,075 | -0.40(-0.69%) |
Feb 12, 2021 | 58.58 | 58.93 | 56.49 | 58.24 | 76,400 | +0.09(+0.15%) |
Feb 11, 2021 | 57.52 | 60.62 | 57.35 | 58.15 | 84,612 | +0.68(+1.18%) |
Feb 10, 2021 | 57.88 | 58.66 | 56.37 | 57.47 | 109,236 | +0.59(+1.04%) |
Feb 09, 2021 | 55.52 | 58.91 | 54.50 | 56.88 | 76,924 | +1.20(+2.16%) |
Feb 08, 2021 | 53.50 | 56.49 | 52.65 | 55.68 | 67,294 | +1.91(+3.55%) |
Feb 05, 2021 | 53.37 | 54.43 | 52.35 | 53.77 | 61,300 | +0.58(+1.09%) |
Feb 04, 2021 | 57.98 | 58.70 | 52.39 | 53.19 | 109,959 | -4.81(-8.29%) |
Feb 03, 2021 | 56.89 | 58.24 | 55.13 | 58.00 | 101,068 | +1.00(+1.75%) |
Feb 02, 2021 | 58.39 | 58.85 | 55.06 | 57.00 | 103,060 | -0.09(-0.16%) |