Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.37 | 11.40 | 10.58 | 10.84 | 1,077,624 | -0.62(-5.41%) |
May 27, 2022 | 10.65 | 11.50 | 10.34 | 11.46 | 1,149,188 | +0.77(+7.20%) |
May 26, 2022 | 10.25 | 10.96 | 10.25 | 10.69 | 1,329,145 | +0.12(+1.14%) |
May 25, 2022 | 10.73 | 11.02 | 10.27 | 10.57 | 752,103 | -0.19(-1.77%) |
May 24, 2022 | 11.55 | 11.55 | 10.73 | 10.76 | 1,014,100 | -0.97(-8.27%) |
May 23, 2022 | 11.95 | 12.09 | 11.54 | 11.73 | 1,029,925 | -0.11(-0.93%) |
May 20, 2022 | 11.50 | 11.87 | 11.04 | 11.84 | 1,067,055 | +0.47(+4.13%) |
May 19, 2022 | 10.84 | 11.39 | 10.71 | 11.37 | 920,880 | +0.46(+4.22%) |
May 18, 2022 | 11.00 | 11.21 | 10.71 | 10.91 | 1,272,734 | -0.52(-4.55%) |
May 17, 2022 | 10.93 | 11.45 | 10.42 | 11.43 | 1,245,059 | +0.81(+7.63%) |
May 16, 2022 | 10.24 | 10.86 | 10.10 | 10.62 | 776,324 | +0.31(+3.01%) |
May 13, 2022 | 10.11 | 10.38 | 9.900 | 10.31 | 1,026,098 | +0.35(+3.51%) |
May 12, 2022 | 9.240 | 10.03 | 9.080 | 9.960 | 1,576,058 | +0.56(+5.96%) |
May 11, 2022 | 9.870 | 10.13 | 9.230 | 9.400 | 1,667,148 | -0.59(-5.91%) |
May 10, 2022 | 9.620 | 10.30 | 9.280 | 9.990 | 1,430,266 | +0.88(+9.66%) |
May 09, 2022 | 9.510 | 9.820 | 9.010 | 9.110 | 1,117,101 | -0.57(-5.89%) |
May 06, 2022 | 10.42 | 10.46 | 9.550 | 9.680 | 1,371,199 | -0.95(-8.94%) |
May 05, 2022 | 10.74 | 11.47 | 10.37 | 10.63 | 1,682,989 | -0.14(-1.30%) |
May 04, 2022 | 10.67 | 10.80 | 9.720 | 10.77 | 1,392,225 | +0.22(+2.09%) |
May 03, 2022 | 10.86 | 10.99 | 10.49 | 10.55 | 1,364,483 | -0.36(-3.30%) |
May 02, 2022 | 10.24 | 10.94 | 10.21 | 10.91 | 1,826,161 | +0.79(+7.81%) |
Apr 29, 2022 | 10.81 | 10.98 | 10.11 | 10.12 | 1,053,916 | -0.71(-6.56%) |
Apr 28, 2022 | 10.84 | 10.93 | 10.37 | 10.83 | 2,022,310 | +0.07(+0.65%) |
Apr 27, 2022 | 10.57 | 11.05 | 10.38 | 10.76 | 3,922,567 | +0.40(+3.86%) |
Apr 26, 2022 | 10.83 | 11.29 | 10.36 | 10.36 | 2,493,858 | -0.77(-6.92%) |
Apr 25, 2022 | 10.28 | 11.29 | 10.20 | 11.13 | 1,364,158 | +0.75(+7.23%) |
Apr 22, 2022 | 10.27 | 10.57 | 10.06 | 10.38 | 610,216 | +0.11(+1.07%) |
Apr 21, 2022 | 10.41 | 10.50 | 9.960 | 10.27 | 1,607,926 | +0.01(+0.10%) |
Apr 20, 2022 | 10.04 | 10.45 | 9.690 | 10.26 | 834,578 | +0.24(+2.40%) |
Apr 19, 2022 | 10.09 | 10.34 | 9.840 | 10.02 | 649,581 | -0.03(-0.30%) |
Apr 18, 2022 | 10.42 | 10.56 | 9.960 | 10.05 | 2,129,005 | -0.40(-3.83%) |
Apr 14, 2022 | 10.70 | 10.89 | 10.34 | 10.45 | 702,671 | -0.30(-2.79%) |
Apr 13, 2022 | 10.31 | 11.09 | 10.10 | 10.75 | 997,608 | +0.50(+4.88%) |
Apr 12, 2022 | 10.50 | 10.77 | 10.07 | 10.25 | 826,766 | -0.04(-0.39%) |
Apr 11, 2022 | 9.870 | 10.57 | 9.450 | 10.29 | 2,480,731 | +0.19(+1.88%) |
Apr 08, 2022 | 10.13 | 10.39 | 9.790 | 10.10 | 1,117,940 | -0.12(-1.17%) |
Apr 07, 2022 | 10.14 | 10.41 | 10.03 | 10.22 | 544,420 | +0.03(+0.29%) |
Apr 06, 2022 | 9.750 | 10.24 | 9.580 | 10.19 | 1,268,224 | +0.27(+2.72%) |
Apr 05, 2022 | 9.980 | 10.28 | 9.790 | 9.920 | 989,190 | -0.21(-2.07%) |
Apr 04, 2022 | 9.830 | 10.24 | 9.680 | 10.13 | 868,444 | +0.22(+2.22%) |
Apr 01, 2022 | 9.300 | 9.940 | 9.280 | 9.910 | 1,198,092 | +0.64(+6.90%) |
Mar 31, 2022 | 9.140 | 9.420 | 8.831 | 9.270 | 463,904 | +0.18(+1.98%) |
Mar 30, 2022 | 9.300 | 9.500 | 8.950 | 9.090 | 658,514 | -0.26(-2.78%) |
Mar 29, 2022 | 8.930 | 9.370 | 8.930 | 9.350 | 718,766 | +0.57(+6.49%) |
Mar 28, 2022 | 8.870 | 9.190 | 8.525 | 8.780 | 580,976 | -0.10(-1.13%) |
Mar 25, 2022 | 9.380 | 9.380 | 8.820 | 8.880 | 513,897 | -0.47(-5.03%) |
Mar 24, 2022 | 9.340 | 9.410 | 9.190 | 9.350 | 620,661 | +0.06(+0.65%) |
Mar 23, 2022 | 9.100 | 9.740 | 9.100 | 9.290 | 599,200 | -0.26(-2.72%) |
Mar 22, 2022 | 8.910 | 9.575 | 8.874 | 9.550 | 1,128,178 | +0.68(+7.67%) |
Mar 21, 2022 | 9.110 | 9.400 | 8.800 | 8.870 | 1,311,926 | -0.25(-2.74%) |
Mar 18, 2022 | 8.680 | 9.270 | 8.680 | 9.120 | 5,097,559 | +0.07(+0.77%) |
Mar 17, 2022 | 8.050 | 9.050 | 8.000 | 9.050 | 1,691,538 | +0.81(+9.83%) |
Mar 16, 2022 | 7.870 | 8.250 | 7.470 | 8.240 | 1,613,208 | +0.52(+6.74%) |
Mar 15, 2022 | 7.470 | 7.770 | 7.160 | 7.720 | 1,279,060 | +0.41(+5.61%) |
Mar 14, 2022 | 7.430 | 7.860 | 7.140 | 7.310 | 1,643,445 | -0.28(-3.69%) |
Mar 11, 2022 | 8.090 | 8.330 | 7.580 | 7.590 | 1,052,359 | -0.40(-5.01%) |
Mar 10, 2022 | 7.810 | 8.010 | 7.660 | 7.990 | 859,308 | -0.01(-0.12%) |
Mar 09, 2022 | 7.310 | 8.010 | 7.111 | 8.000 | 1,355,343 | +0.92(+12.99%) |
Mar 08, 2022 | 6.860 | 7.260 | 6.510 | 7.080 | 1,131,391 | +0.21(+3.06%) |
Mar 07, 2022 | 6.930 | 7.170 | 6.810 | 6.870 | 1,007,273 | -0.14(-2.00%) |
Mar 04, 2022 | 7.450 | 7.720 | 6.980 | 7.010 | 1,038,682 | -0.43(-5.78%) |
Mar 03, 2022 | 7.920 | 7.920 | 7.370 | 7.440 | 972,145 | -0.49(-6.18%) |
Mar 02, 2022 | 7.960 | 8.170 | 7.720 | 7.930 | 890,040 | +0.06(+0.76%) |
Mar 01, 2022 | 7.750 | 8.020 | 7.740 | 7.870 | 1,067,919 | +0.16(+2.08%) |
Feb 28, 2022 | 7.460 | 8.080 | 7.380 | 7.710 | 2,083,257 | -0.37(-4.58%) |
Feb 25, 2022 | 8.210 | 8.110 | 7.990 | 8.080 | 1,277,690 | -0.10(-1.22%) |
Feb 24, 2022 | 7.140 | 8.200 | 7.130 | 8.180 | 1,770,368 | +0.71(+9.50%) |
Feb 23, 2022 | 7.860 | 7.860 | 7.440 | 7.470 | 1,472,944 | -0.28(-3.61%) |
Feb 22, 2022 | 7.910 | 8.050 | 7.740 | 7.750 | 1,615,442 | -0.26(-3.25%) |
Feb 18, 2022 | 8.010 | 0 | -0.33(-3.96%) | |||
Feb 17, 2022 | 8.900 | 8.900 | 8.295 | 8.340 | 1,148,437 | -0.66(-7.33%) |
Feb 16, 2022 | 9.260 | 9.460 | 8.860 | 9.000 | 1,170,463 | -0.45(-4.76%) |
Feb 15, 2022 | 9.010 | 9.520 | 8.950 | 9.450 | 1,329,289 | +0.56(+6.30%) |
Feb 14, 2022 | 9.310 | 9.350 | 8.890 | 8.890 | 1,263,207 | -0.36(-3.89%) |
Feb 11, 2022 | 9.380 | 9.760 | 9.220 | 9.250 | 1,002,525 | -0.01(-0.11%) |
Feb 10, 2022 | 9.000 | 9.920 | 9.000 | 9.260 | 2,086,842 | -0.15(-1.59%) |
Feb 09, 2022 | 8.400 | 9.730 | 8.030 | 9.410 | 2,532,552 | +1.25(+15.32%) |
Feb 08, 2022 | 8.160 | 8.220 | 7.770 | 8.160 | 2,873,381 | -0.05(-0.61%) |
Feb 07, 2022 | 8.080 | 8.300 | 7.948 | 8.210 | 859,663 | +0.24(+3.01%) |
Feb 04, 2022 | 7.910 | 8.055 | 7.640 | 7.970 | 991,877 | +0.10(+1.27%) |
Feb 03, 2022 | 8.100 | 7.840 | 7.870 | 1,163,218 | -0.36(-4.37%) | |
Feb 02, 2022 | 8.840 | 8.844 | 8.210 | 8.230 | 1,689,777 | -0.58(-6.58%) |
Feb 01, 2022 | 8.490 | 8.815 | 8.260 | 8.810 | 993,598 | +0.38(+4.51%) |
Jan 31, 2022 | 7.810 | 8.430 | 8.430 | 1,082,984 | +0.65(+8.35%) | |
Jan 28, 2022 | 7.660 | 7.850 | 7.360 | 7.780 | 1,399,809 | +0.06(+0.78%) |
Jan 27, 2022 | 8.420 | 8.530 | 7.690 | 7.720 | 1,069,792 | -0.51(-6.20%) |
Jan 26, 2022 | 8.580 | 8.900 | 8.160 | 8.230 | 1,177,034 | -0.19(-2.26%) |
Jan 25, 2022 | 8.400 | 8.570 | 8.050 | 8.420 | 1,339,694 | -0.05(-0.59%) |
Jan 24, 2022 | 7.930 | 8.530 | 7.770 | 8.470 | 1,515,091 | +0.43(+5.35%) |
Jan 21, 2022 | 8.120 | 8.370 | 8.020 | 8.040 | 1,301,664 | -0.11(-1.35%) |
Jan 20, 2022 | 8.650 | 8.840 | 8.130 | 8.150 | 1,280,775 | -0.33(-3.89%) |
Jan 19, 2022 | 8.515 | 8.723 | 8.280 | 8.480 | 1,092,188 | +0.21(+2.54%) |
Jan 18, 2022 | 8.590 | 8.650 | 8.260 | 8.270 | 1,161,245 | -0.60(-6.76%) |
Jan 14, 2022 | 8.870 | 0 | +0.46(+5.47%) | |||
Jan 13, 2022 | 8.670 | 8.750 | 8.380 | 8.410 | 1,044,639 | -0.17(-1.98%) |
Jan 12, 2022 | 9.080 | 9.202 | 8.560 | 8.580 | 821,393 | -0.48(-5.30%) |
Jan 11, 2022 | 8.920 | 9.340 | 8.770 | 9.060 | 866,294 | +0.02(+0.22%) |
Jan 10, 2022 | 8.920 | 9.060 | 8.680 | 9.040 | 1,685,043 | +0.11(+1.23%) |
Jan 07, 2022 | 9.460 | 9.520 | 8.910 | 8.930 | 1,248,107 | -0.36(-3.88%) |
Jan 06, 2022 | 9.950 | 10.14 | 9.220 | 9.290 | 1,306,118 | -0.39(-4.03%) |
Jan 05, 2022 | 10.48 | 10.74 | 9.640 | 9.680 | 3,577,873 | -0.97(-9.11%) |
Jan 04, 2022 | 11.05 | 11.45 | 10.64 | 10.65 | 4,411,138 | -0.46(-4.14%) |
Jan 03, 2022 | 9.940 | 11.17 | 9.840 | 11.11 | 3,901,517 | +1.34(+13.72%) |
Dec 31, 2021 | 9.940 | 10.43 | 9.750 | 9.770 | 3,586,984 | -0.30(-2.98%) |
Dec 30, 2021 | 9.280 | 10.37 | 9.260 | 10.07 | 3,983,552 | +0.73(+7.82%) |
Dec 29, 2021 | 10.00 | 10.02 | 9.200 | 9.340 | 1,235,207 | -0.72(-7.16%) |
Dec 28, 2021 | 10.45 | 10.78 | 10.04 | 10.06 | 897,405 | -0.37(-3.55%) |
Dec 27, 2021 | 10.77 | 10.80 | 10.11 | 10.43 | 1,492,798 | -0.03(-0.29%) |
Dec 23, 2021 | 10.30 | 10.79 | 10.20 | 10.46 | 1,301,855 | +0.12(+1.16%) |
Dec 22, 2021 | 10.07 | 10.50 | 9.830 | 10.34 | 1,562,559 | +0.02(+0.19%) |
Dec 21, 2021 | 9.830 | 10.46 | 9.780 | 10.32 | 1,448,522 | +0.50(+5.09%) |
Dec 20, 2021 | 9.610 | 10.02 | 9.270 | 9.820 | 1,924,511 | -0.09(-0.91%) |
Dec 17, 2021 | 8.920 | 9.940 | 8.764 | 9.910 | 11,903,510 | +0.78(+8.54%) |
Dec 16, 2021 | 9.250 | 9.480 | 9.040 | 9.130 | 1,435,302 | -0.10(-1.08%) |
Dec 15, 2021 | 8.670 | 9.340 | 8.600 | 9.230 | 1,665,101 | +0.42(+4.78%) |
Dec 14, 2021 | 8.510 | 8.920 | 8.500 | 8.809 | 1,186,223 | +0.12(+1.33%) |
Dec 13, 2021 | 8.400 | 8.960 | 8.380 | 8.694 | 1,463,108 | +0.26(+3.06%) |
Dec 10, 2021 | 8.610 | 8.880 | 8.395 | 8.435 | 884,788 | -0.17(-1.96%) |
Dec 09, 2021 | 8.600 | 8.940 | 8.530 | 8.603 | 1,179,156 | -0.04(-0.43%) |
Dec 08, 2021 | 8.270 | 8.760 | 8.217 | 8.640 | 1,193,130 | +0.34(+4.10%) |
Dec 07, 2021 | 8.120 | 8.430 | 7.990 | 8.300 | 833,377 | +0.27(+3.36%) |
Dec 06, 2021 | 7.900 | 8.090 | 7.820 | 8.030 | 1,085,182 | +0.12(+1.47%) |
Dec 03, 2021 | 8.170 | 8.300 | 7.780 | 7.914 | 1,102,560 | -0.32(-3.86%) |
Dec 02, 2021 | 7.880 | 8.270 | 7.820 | 8.232 | 1,210,109 | +0.23(+2.90%) |
Dec 01, 2021 | 8.440 | 8.640 | 7.985 | 8.000 | 2,781,287 | -0.63(-7.30%) |
Nov 30, 2021 | 7.670 | 8.730 | 7.670 | 8.630 | 4,266,981 | +0.92(+11.97%) |
Nov 29, 2021 | 8.200 | 8.200 | 7.630 | 7.708 | 3,528,614 | -0.36(-4.49%) |
Nov 26, 2021 | 8.240 | 8.380 | 7.930 | 8.070 | 3,002,719 | -0.28(-3.35%) |
Nov 24, 2021 | 8.320 | 8.490 | 8.180 | 8.350 | 4,742,653 | +0.04(+0.48%) |
Nov 23, 2021 | 8.560 | 8.660 | 8.090 | 8.310 | 1,716,195 | -0.40(-4.58%) |
Nov 22, 2021 | 9.000 | 9.030 | 8.310 | 8.709 | 2,500,918 | +0.21(+2.46%) |
Nov 19, 2021 | 8.410 | 8.760 | 8.410 | 8.500 | 819,826 | -0.01(-0.11%) |
Nov 18, 2021 | 8.900 | 8.580 | 8.390 | 8.509 | 2,158,472 | -0.38(-4.28%) |
Nov 17, 2021 | 9.200 | 9.210 | 8.870 | 8.890 | 1,419,114 | -0.28(-3.05%) |
Nov 16, 2021 | 9.160 | 9.315 | 9.030 | 9.170 | 1,054,889 | -0.07(-0.76%) |
Nov 15, 2021 | 9.190 | 9.440 | 9.055 | 9.240 | 1,205,718 | +0.00(+0.00%) |
Nov 12, 2021 | 9.500 | 9.500 | 9.095 | 9.240 | 2,081,204 | -0.21(-2.22%) |
Nov 11, 2021 | 9.580 | 9.700 | 9.090 | 9.450 | 2,871,839 | -0.16(-1.66%) |
Nov 10, 2021 | 9.360 | 9.610 | 3,328,089 | -0.07(-0.72%) | ||
Nov 09, 2021 | 10.15 | 10.66 | 9.360 | 9.680 | 4,518,114 | -0.49(-4.82%) |
Nov 08, 2021 | 9.080 | 10.33 | 9.050 | 10.17 | 11,979,488 | +1.35(+15.31%) |
Nov 05, 2021 | 9.590 | 9.790 | 8.700 | 8.820 | 33,691,356 | -27.18(-75.50%) |
Nov 04, 2021 | 37.01 | 37.53 | 35.80 | 36.00 | 782,688 | -1.13(-3.04%) |
Nov 03, 2021 | 33.02 | 37.99 | 33.02 | 37.13 | 1,163,729 | +2.03(+5.78%) |
Nov 02, 2021 | 34.29 | 35.18 | 33.85 | 35.10 | 681,757 | +0.79(+2.30%) |
Nov 01, 2021 | 33.30 | 34.79 | 33.18 | 34.31 | 876,246 | +0.92(+2.76%) |
Oct 29, 2021 | 34.42 | 34.99 | 33.29 | 33.39 | 490,520 | -1.07(-3.11%) |
Oct 28, 2021 | 33.82 | 34.85 | 33.52 | 34.46 | 481,982 | +0.59(+1.74%) |
Oct 27, 2021 | 33.78 | 34.53 | 33.57 | 33.87 | 266,626 | -0.02(-0.06%) |
Oct 26, 2021 | 33.99 | 33.89 | 263,256 | -0.12(-0.35%) | ||
Oct 25, 2021 | 34.61 | 34.76 | 33.77 | 34.01 | 220,787 | -0.59(-1.71%) |
Oct 22, 2021 | 33.49 | 34.65 | 30.47 | 34.60 | 248,176 | +0.56(+1.65%) |
Oct 21, 2021 | 34.41 | 35.00 | 33.80 | 34.04 | 174,460 | -0.17(-0.50%) |
Oct 20, 2021 | 33.97 | 34.26 | 33.42 | 34.21 | 264,518 | +0.24(+0.71%) |
Oct 19, 2021 | 33.98 | 34.83 | 33.62 | 33.97 | 229,171 | +0.08(+0.24%) |
Oct 18, 2021 | 34.30 | 35.19 | 32.94 | 33.89 | 307,403 | -0.94(-2.70%) |
Oct 15, 2021 | 34.73 | 35.66 | 34.12 | 34.83 | 322,521 | +0.14(+0.40%) |
Oct 14, 2021 | 35.36 | 35.49 | 33.75 | 34.69 | 358,533 | -0.55(-1.56%) |
Oct 13, 2021 | 34.57 | 35.85 | 33.86 | 35.24 | 484,948 | +0.74(+2.14%) |
Oct 12, 2021 | 32.36 | 34.79 | 32.29 | 34.50 | 476,352 | +2.20(+6.81%) |
Oct 11, 2021 | 32.46 | 33.27 | 31.98 | 32.30 | 182,517 | -0.02(-0.06%) |
Oct 08, 2021 | 32.01 | 32.85 | 31.34 | 32.32 | 536,640 | +0.31(+0.97%) |
Oct 07, 2021 | 30.95 | 32.04 | 30.30 | 32.01 | 534,949 | +0.74(+2.37%) |
Oct 06, 2021 | 32.10 | 32.91 | 30.77 | 31.27 | 357,499 | -1.44(-4.40%) |
Oct 05, 2021 | 33.12 | 33.85 | 32.05 | 32.71 | 487,744 | -0.39(-1.18%) |
Oct 04, 2021 | 33.15 | 34.31 | 32.99 | 33.10 | 362,788 | -1.17(-3.41%) |
Oct 01, 2021 | 33.63 | 34.44 | 32.71 | 34.27 | 290,515 | +0.29(+0.85%) |
Sep 30, 2021 | 34.34 | 35.87 | 33.81 | 33.98 | 363,059 | +0.33(+0.98%) |
Sep 29, 2021 | 33.71 | 33.87 | 32.17 | 33.65 | 286,850 | +0.40(+1.20%) |
Sep 28, 2021 | 33.47 | 33.97 | 32.35 | 33.25 | 479,046 | -0.68(-2.00%) |
Sep 27, 2021 | 32.90 | 34.27 | 32.81 | 33.93 | 413,237 | +1.14(+3.48%) |
Sep 24, 2021 | 33.12 | 33.23 | 31.78 | 32.79 | 278,502 | -0.57(-1.71%) |
Sep 23, 2021 | 33.47 | 33.75 | 32.15 | 33.36 | 355,613 | +0.16(+0.48%) |
Sep 22, 2021 | 32.26 | 33.50 | 31.50 | 33.20 | 304,756 | +1.23(+3.85%) |
Sep 21, 2021 | 31.97 | 32.97 | 31.01 | 31.97 | 358,981 | -0.24(-0.75%) |
Sep 20, 2021 | 31.97 | 32.98 | 30.79 | 32.21 | 281,630 | -0.77(-2.33%) |
Sep 17, 2021 | 32.12 | 33.55 | 30.74 | 32.98 | 762,440 | +1.23(+3.87%) |
Sep 16, 2021 | 30.81 | 31.85 | 29.71 | 31.75 | 606,163 | +0.71(+2.29%) |
Sep 15, 2021 | 31.71 | 32.08 | 30.75 | 31.04 | 445,779 | -0.75(-2.36%) |
Sep 14, 2021 | 31.96 | 33.15 | 31.23 | 31.79 | 314,357 | -0.35(-1.09%) |
Sep 13, 2021 | 32.45 | 33.36 | 31.97 | 32.14 | 359,119 | -0.65(-1.98%) |
Sep 10, 2021 | 31.98 | 34.52 | 31.57 | 32.79 | 420,583 | +1.07(+3.37%) |
Sep 09, 2021 | 31.20 | 32.17 | 30.25 | 31.72 | 439,581 | +0.53(+1.70%) |
Sep 08, 2021 | 32.04 | 32.23 | 30.93 | 31.19 | 162,250 | -0.94(-2.93%) |
Sep 07, 2021 | 32.54 | 33.47 | 32.04 | 32.13 | 316,838 | -0.09(-0.28%) |
Sep 03, 2021 | 32.50 | 32.84 | 32.03 | 32.22 | 179,613 | -0.48(-1.47%) |
Sep 02, 2021 | 32.29 | 32.83 | 31.61 | 32.70 | 241,777 | +0.32(+0.99%) |
Sep 01, 2021 | 31.78 | 32.50 | 31.21 | 32.38 | 601,950 | +0.88(+2.79%) |
Aug 31, 2021 | 31.73 | 31.73 | 30.82 | 31.50 | 343,233 | +0.22(+0.70%) |
Aug 30, 2021 | 30.62 | 31.72 | 30.62 | 31.28 | 368,313 | +0.77(+2.52%) |
Aug 27, 2021 | 29.28 | 30.94 | 29.28 | 30.51 | 272,621 | +1.01(+3.42%) |
Aug 26, 2021 | 29.95 | 30.45 | 29.43 | 29.50 | 293,205 | -0.22(-0.74%) |
Aug 25, 2021 | 28.14 | 29.79 | 28.14 | 29.72 | 293,678 | +1.39(+4.91%) |
Aug 24, 2021 | 28.73 | 29.05 | 26.96 | 28.33 | 353,845 | -0.28(-0.98%) |
Aug 23, 2021 | 26.98 | 29.29 | 26.87 | 28.61 | 737,491 | +1.98(+7.44%) |
Aug 20, 2021 | 26.20 | 27.22 | 26.20 | 26.63 | 692,119 | +0.17(+0.64%) |
Aug 19, 2021 | 27.20 | 27.32 | 26.37 | 26.46 | 292,167 | -0.74(-2.72%) |
Aug 18, 2021 | 28.08 | 28.21 | 27.11 | 27.20 | 357,353 | -0.83(-2.96%) |
Aug 17, 2021 | 26.71 | 28.21 | 26.71 | 28.03 | 254,378 | +0.27(+0.97%) |
Aug 16, 2021 | 28.18 | 28.47 | 27.19 | 27.76 | 290,628 | -0.54(-1.91%) |
Aug 13, 2021 | 28.76 | 28.98 | 28.24 | 28.30 | 185,891 | -0.39(-1.36%) |
Aug 12, 2021 | 29.61 | 30.19 | 28.59 | 28.69 | 200,978 | -0.87(-2.94%) |
Aug 11, 2021 | 29.33 | 30.27 | 28.79 | 29.56 | 225,661 | +0.03(+0.10%) |
Aug 10, 2021 | 30.66 | 30.66 | 29.26 | 29.53 | 227,551 | -1.12(-3.65%) |
Aug 09, 2021 | 31.48 | 31.69 | 30.54 | 30.65 | 306,390 | -1.04(-3.28%) |
Aug 06, 2021 | 32.37 | 32.78 | 31.58 | 31.69 | 376,418 | -0.84(-2.58%) |
Aug 05, 2021 | 32.53 | 33.37 | 31.94 | 32.53 | 401,538 | -0.13(-0.40%) |
Aug 04, 2021 | 28.74 | 33.95 | 28.74 | 32.66 | 1,089,667 | +3.14(+10.64%) |
Aug 03, 2021 | 30.85 | 31.26 | 29.05 | 29.52 | 370,077 | -1.42(-4.59%) |
Aug 02, 2021 | 30.82 | 31.83 | 30.50 | 30.94 | 812,702 | +0.45(+1.48%) |
Jul 30, 2021 | 31.04 | 31.62 | 30.37 | 30.49 | 206,105 | -0.57(-1.84%) |
Jul 29, 2021 | 32.20 | 32.51 | 31.00 | 31.06 | 192,476 | -1.14(-3.54%) |
Jul 28, 2021 | 32.02 | 32.43 | 31.40 | 32.20 | 341,260 | +0.43(+1.35%) |
Jul 27, 2021 | 31.55 | 32.54 | 30.81 | 31.77 | 228,939 | -0.15(-0.47%) |
Jul 26, 2021 | 33.06 | 33.26 | 31.76 | 31.92 | 233,606 | -1.36(-4.09%) |
Jul 23, 2021 | 33.42 | 33.75 | 32.48 | 33.28 | 130,848 | +0.01(+0.03%) |
Jul 22, 2021 | 34.00 | 34.26 | 32.53 | 33.27 | 220,505 | -0.42(-1.25%) |
Jul 21, 2021 | 33.70 | 33.89 | 33.08 | 33.69 | 175,697 | -0.09(-0.27%) |
Jul 20, 2021 | 33.40 | 34.06 | 33.12 | 33.78 | 244,586 | +0.45(+1.35%) |
Jul 19, 2021 | 33.79 | 34.79 | 33.08 | 33.33 | 423,186 | -0.73(-2.14%) |
Jul 16, 2021 | 34.03 | 35.13 | 33.66 | 34.06 | 196,407 | +0.31(+0.92%) |
Jul 15, 2021 | 33.74 | 33.93 | 33.00 | 33.75 | 190,123 | +0.00(+0.00%) |
Jul 14, 2021 | 35.30 | 35.30 | 33.65 | 33.75 | 257,652 | -1.25(-3.57%) |
Jul 13, 2021 | 34.86 | 35.46 | 34.66 | 35.00 | 166,747 | -0.10(-0.28%) |
Jul 12, 2021 | 34.81 | 35.43 | 34.30 | 35.10 | 172,806 | +0.28(+0.80%) |
Jul 09, 2021 | 35.14 | 35.46 | 34.04 | 34.82 | 218,181 | -0.28(-0.80%) |
Jul 08, 2021 | 34.21 | 35.81 | 33.87 | 35.10 | 352,654 | +0.58(+1.68%) |
Jul 07, 2021 | 35.53 | 36.17 | 34.00 | 34.52 | 411,633 | -0.80(-2.27%) |
Jul 06, 2021 | 36.70 | 36.70 | 35.21 | 35.32 | 212,454 | -1.13(-3.10%) |
Jul 02, 2021 | 37.32 | 37.32 | 36.26 | 36.45 | 125,060 | -0.70(-1.88%) |
Jul 01, 2021 | 36.55 | 37.77 | 35.91 | 37.15 | 264,744 | +0.54(+1.48%) |
Jun 30, 2021 | 36.47 | 37.26 | 35.63 | 36.61 | 234,585 | -0.06(-0.16%) |
Jun 29, 2021 | 37.13 | 37.50 | 35.85 | 36.67 | 350,975 | -0.38(-1.03%) |
Jun 28, 2021 | 38.57 | 38.91 | 36.69 | 37.05 | 238,726 | -1.11(-2.91%) |
Jun 25, 2021 | 36.17 | 38.24 | 35.81 | 38.16 | 971,701 | +2.21(+6.15%) |
Jun 24, 2021 | 36.27 | 36.48 | 35.40 | 35.95 | 481,545 | +0.09(+0.25%) |
Jun 23, 2021 | 35.70 | 36.35 | 35.60 | 35.86 | 396,162 | -0.13(-0.36%) |
Jun 22, 2021 | 37.18 | 37.31 | 35.74 | 35.99 | 563,450 | -1.18(-3.17%) |
Jun 21, 2021 | 36.88 | 37.92 | 36.25 | 37.17 | 380,247 | -0.19(-0.51%) |
Jun 18, 2021 | 36.23 | 38.02 | 35.91 | 37.36 | 1,006,963 | +0.52(+1.41%) |
Jun 17, 2021 | 36.64 | 37.18 | 36.00 | 36.84 | 276,002 | -0.13(-0.35%) |
Jun 16, 2021 | 35.91 | 37.10 | 35.91 | 36.97 | 363,354 | +1.09(+3.04%) |
Jun 15, 2021 | 35.95 | 36.15 | 35.01 | 35.88 | 319,456 | -0.18(-0.50%) |
Jun 14, 2021 | 35.80 | 36.35 | 35.30 | 36.06 | 358,759 | +0.64(+1.81%) |
Jun 11, 2021 | 34.09 | 35.50 | 33.91 | 35.42 | 357,075 | +1.15(+3.36%) |
Jun 10, 2021 | 33.83 | 34.44 | 33.54 | 34.27 | 378,552 | +0.40(+1.18%) |
Jun 09, 2021 | 34.04 | 34.63 | 33.51 | 33.87 | 298,338 | +0.02(+0.06%) |
Jun 08, 2021 | 34.71 | 34.89 | 33.72 | 33.85 | 548,172 | -0.44(-1.28%) |
Jun 07, 2021 | 33.07 | 34.76 | 32.59 | 34.29 | 548,122 | +1.38(+4.19%) |
Jun 04, 2021 | 33.02 | 33.86 | 32.76 | 32.91 | 238,461 | -0.14(-0.42%) |
Jun 03, 2021 | 33.02 | 33.33 | 32.56 | 33.05 | 426,903 | +0.01(+0.03%) |
Jun 02, 2021 | 33.45 | 34.00 | 32.54 | 33.04 | 475,103 | -0.52(-1.55%) |