Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.340 | 6.530 | 5.960 | 5.970 | 1,569,161 | +0.14(+2.40%) |
Apr 28, 2022 | 5.680 | 5.855 | 5.330 | 5.830 | 1,795,703 | +0.20(+3.55%) |
Apr 27, 2022 | 5.400 | 5.671 | 5.290 | 5.630 | 4,396,385 | +0.42(+8.06%) |
Apr 26, 2022 | 5.200 | 5.440 | 5.090 | 5.210 | 2,748,586 | +0.00(+0.00%) |
Apr 25, 2022 | 5.330 | 5.380 | 5.080 | 5.210 | 2,886,647 | -0.29(-5.27%) |
Apr 22, 2022 | 5.750 | 6.040 | 5.390 | 5.500 | 2,613,724 | -0.10(-1.79%) |
Apr 21, 2022 | 5.960 | 6.010 | 5.515 | 5.600 | 2,391,523 | -0.39(-6.51%) |
Apr 20, 2022 | 6.370 | 6.370 | 5.900 | 5.990 | 1,493,298 | -0.36(-5.67%) |
Apr 19, 2022 | 6.100 | 6.350 | 5.730 | 6.350 | 1,825,522 | +0.19(+3.08%) |
Apr 18, 2022 | 6.580 | 6.580 | 6.100 | 6.160 | 2,691,882 | -0.43(-6.53%) |
Apr 14, 2022 | 6.760 | 6.959 | 6.590 | 6.590 | 2,435,323 | -0.20(-2.95%) |
Apr 13, 2022 | 6.880 | 7.250 | 6.640 | 6.790 | 3,624,057 | +0.00(+0.00%) |
Apr 12, 2022 | 6.910 | 7.080 | 6.615 | 6.790 | 3,294,624 | -0.21(-3.00%) |
Apr 11, 2022 | 6.440 | 7.280 | 6.030 | 7.000 | 10,360,593 | +1.60(+29.63%) |
Apr 08, 2022 | 5.880 | 5.880 | 5.370 | 5.400 | 1,465,567 | -0.56(-9.40%) |
Apr 07, 2022 | 6.390 | 6.390 | 5.455 | 5.960 | 4,375,786 | -0.44(-6.88%) |
Apr 06, 2022 | 6.460 | 6.515 | 6.090 | 6.400 | 4,524,260 | -0.19(-2.88%) |
Apr 05, 2022 | 6.830 | 6.950 | 6.510 | 6.590 | 3,161,690 | -0.40(-5.72%) |
Apr 04, 2022 | 6.390 | 6.990 | 6.375 | 6.990 | 7,184,342 | +0.81(+13.11%) |
Apr 01, 2022 | 6.440 | 6.570 | 5.855 | 6.180 | 4,178,889 | +0.35(+6.00%) |
Mar 31, 2022 | 6.800 | 6.804 | 5.810 | 5.830 | 3,431,563 | -1.29(-18.12%) |
Mar 30, 2022 | 7.220 | 7.600 | 7.070 | 7.120 | 1,807,691 | -0.16(-2.20%) |
Mar 29, 2022 | 7.270 | 7.550 | 7.060 | 7.280 | 1,680,390 | +0.35(+5.05%) |
Mar 28, 2022 | 7.000 | 7.410 | 6.770 | 6.930 | 4,166,028 | +0.00(+0.00%) |
Mar 25, 2022 | 6.900 | 7.100 | 6.770 | 6.930 | 3,486,357 | -0.40(-5.46%) |
Mar 24, 2022 | 7.300 | 7.380 | 6.630 | 7.330 | 6,018,852 | +0.00(+0.00%) |
Mar 23, 2022 | 6.910 | 7.940 | 6.745 | 7.330 | 5,292,306 | +0.40(+5.77%) |
Mar 22, 2022 | 6.710 | 7.280 | 6.500 | 6.930 | 3,787,410 | +0.69(+11.06%) |
Mar 21, 2022 | 6.330 | 6.560 | 6.140 | 6.240 | 2,293,613 | -0.24(-3.70%) |
Mar 18, 2022 | 6.490 | 7.095 | 6.350 | 6.480 | 5,926,041 | +0.11(+1.73%) |
Mar 17, 2022 | 6.380 | 6.740 | 6.100 | 6.370 | 6,827,453 | -0.63(-9.00%) |
Mar 16, 2022 | 4.760 | 7.140 | 4.730 | 7.000 | 12,682,066 | +3.18(+83.25%) |
Mar 15, 2022 | 3.520 | 3.945 | 3.510 | 3.820 | 6,223,426 | +0.17(+4.66%) |
Mar 14, 2022 | 4.250 | 4.285 | 3.615 | 3.650 | 6,628,179 | -1.11(-23.32%) |
Mar 11, 2022 | 5.740 | 5.740 | 4.670 | 4.760 | 6,719,324 | -0.76(-13.77%) |
Mar 10, 2022 | 6.290 | 6.380 | 5.440 | 5.520 | 3,083,654 | -1.26(-18.58%) |
Mar 09, 2022 | 6.600 | 6.925 | 6.455 | 6.780 | 1,485,719 | +0.41(+6.44%) |
Mar 08, 2022 | 6.140 | 6.615 | 6.030 | 6.370 | 2,042,839 | +0.22(+3.58%) |
Mar 07, 2022 | 6.250 | 6.410 | 6.030 | 6.150 | 2,820,766 | -0.26(-4.06%) |
Mar 04, 2022 | 6.750 | 6.770 | 6.165 | 6.410 | 4,782,956 | -0.29(-4.33%) |
Mar 03, 2022 | 7.300 | 7.335 | 6.620 | 6.700 | 2,029,327 | -0.45(-6.29%) |
Mar 02, 2022 | 7.650 | 7.730 | 7.110 | 7.150 | 1,690,412 | -0.52(-6.78%) |
Mar 01, 2022 | 7.800 | 8.310 | 7.600 | 7.670 | 2,053,255 | -0.20(-2.54%) |
Feb 28, 2022 | 6.970 | 7.920 | 6.970 | 7.870 | 13,906,549 | +0.67(+9.31%) |
Feb 25, 2022 | 7.150 | 7.210 | 6.595 | 7.200 | 2,456,321 | +0.06(+0.84%) |
Feb 24, 2022 | 6.310 | 7.215 | 6.220 | 7.140 | 3,013,550 | +0.32(+4.69%) |
Feb 23, 2022 | 7.620 | 7.669 | 6.820 | 6.820 | 2,989,908 | -0.67(-8.95%) |
Feb 22, 2022 | 7.360 | 7.860 | 7.305 | 7.490 | 2,647,975 | -0.03(-0.40%) |
Feb 18, 2022 | 7.520 | 0 | -0.16(-2.08%) | |||
Feb 17, 2022 | 8.180 | 8.270 | 7.640 | 7.680 | 2,959,218 | -0.70(-8.35%) |
Feb 16, 2022 | 8.560 | 8.690 | 8.220 | 8.380 | 1,883,524 | -0.28(-3.23%) |
Feb 15, 2022 | 7.710 | 8.680 | 7.710 | 8.660 | 2,783,787 | +1.16(+15.47%) |
Feb 14, 2022 | 8.200 | 8.215 | 7.410 | 7.500 | 2,731,128 | -0.88(-10.50%) |
Feb 11, 2022 | 8.680 | 9.130 | 8.315 | 8.380 | 2,251,044 | -0.33(-3.79%) |
Feb 10, 2022 | 8.250 | 9.020 | 8.160 | 8.710 | 2,704,572 | +0.17(+1.99%) |
Feb 09, 2022 | 7.740 | 8.630 | 7.710 | 8.540 | 3,480,070 | +0.97(+12.81%) |
Feb 08, 2022 | 7.660 | 7.910 | 7.510 | 7.570 | 2,452,972 | -0.08(-1.05%) |
Feb 07, 2022 | 8.000 | 8.160 | 7.640 | 7.650 | 1,979,234 | -0.42(-5.20%) |
Feb 04, 2022 | 8.410 | 8.535 | 8.060 | 8.070 | 2,518,755 | -0.35(-4.16%) |
Feb 03, 2022 | 8.900 | 8.350 | 8.420 | 1,803,356 | -0.69(-7.57%) | |
Feb 02, 2022 | 10.00 | 10.00 | 9.100 | 9.110 | 1,402,987 | -0.90(-8.99%) |
Feb 01, 2022 | 9.920 | 10.06 | 9.700 | 10.01 | 1,271,938 | +0.09(+0.91%) |
Jan 31, 2022 | 8.690 | 9.925 | 9.920 | 2,755,124 | +1.41(+16.57%) | |
Jan 28, 2022 | 8.410 | 8.545 | 7.870 | 8.510 | 3,830,898 | +0.37(+4.55%) |
Jan 27, 2022 | 8.140 | 8.650 | 8.010 | 8.140 | 2,600,917 | -0.02(-0.25%) |
Jan 26, 2022 | 8.400 | 8.660 | 8.110 | 8.160 | 2,426,183 | -0.11(-1.33%) |
Jan 25, 2022 | 8.510 | 8.800 | 8.160 | 8.270 | 3,282,771 | -0.10(-1.19%) |
Jan 24, 2022 | 8.440 | 8.490 | 7.830 | 8.370 | 3,370,505 | -0.31(-3.57%) |
Jan 21, 2022 | 9.440 | 9.720 | 8.650 | 8.680 | 2,979,098 | -0.85(-8.92%) |
Jan 20, 2022 | 9.930 | 10.29 | 9.500 | 9.530 | 3,305,073 | +0.22(+2.36%) |
Jan 19, 2022 | 9.290 | 9.625 | 9.070 | 9.310 | 1,551,259 | +0.12(+1.31%) |
Jan 18, 2022 | 9.000 | 9.700 | 8.940 | 9.190 | 2,438,780 | -0.05(-0.54%) |
Jan 14, 2022 | 9.240 | 0 | +0.25(+2.78%) | |||
Jan 13, 2022 | 9.200 | 9.590 | 8.950 | 8.990 | 3,310,158 | -0.29(-3.12%) |
Jan 12, 2022 | 9.510 | 9.740 | 9.170 | 9.280 | 5,138,259 | +0.09(+0.98%) |
Jan 11, 2022 | 9.100 | 9.750 | 8.980 | 9.190 | 2,810,885 | +0.01(+0.11%) |
Jan 10, 2022 | 8.840 | 9.200 | 8.500 | 9.180 | 1,351,717 | +0.44(+5.03%) |
Jan 07, 2022 | 8.480 | 9.150 | 8.380 | 8.740 | 1,726,663 | +0.37(+4.42%) |
Jan 06, 2022 | 8.390 | 8.620 | 7.725 | 8.370 | 1,698,001 | +0.13(+1.58%) |
Jan 05, 2022 | 8.470 | 8.680 | 8.080 | 8.240 | 1,602,263 | -0.13(-1.55%) |
Jan 04, 2022 | 8.960 | 9.075 | 8.190 | 8.370 | 1,726,276 | -0.64(-7.13%) |
Jan 03, 2022 | 9.150 | 9.270 | 8.710 | 9.012 | 1,316,632 | -0.02(-0.20%) |
Dec 31, 2021 | 8.840 | 9.260 | 8.820 | 9.030 | 1,337,290 | +0.05(+0.56%) |
Dec 30, 2021 | 8.030 | 9.280 | 7.910 | 8.980 | 2,178,438 | +0.92(+11.41%) |
Dec 29, 2021 | 8.600 | 8.730 | 7.900 | 8.060 | 2,256,871 | -0.65(-7.46%) |
Dec 28, 2021 | 8.770 | 9.100 | 8.700 | 8.710 | 1,250,310 | -0.12(-1.36%) |
Dec 27, 2021 | 9.270 | 9.270 | 8.735 | 8.830 | 919,846 | -0.32(-3.50%) |
Dec 23, 2021 | 8.980 | 9.400 | 8.730 | 9.150 | 2,624,596 | +0.06(+0.66%) |
Dec 22, 2021 | 9.170 | 9.390 | 8.850 | 9.090 | 862,980 | -0.25(-2.68%) |
Dec 21, 2021 | 8.530 | 9.550 | 8.480 | 9.340 | 2,128,478 | +1.15(+14.04%) |
Dec 20, 2021 | 8.500 | 8.680 | 8.010 | 8.190 | 1,380,865 | -0.75(-8.39%) |
Dec 17, 2021 | 8.050 | 8.960 | 7.930 | 8.940 | 2,086,369 | +0.45(+5.30%) |
Dec 16, 2021 | 8.250 | 8.690 | 7.280 | 8.490 | 3,115,781 | +0.35(+4.30%) |
Dec 15, 2021 | 8.270 | 8.270 | 7.815 | 8.140 | 2,801,080 | -0.07(-0.85%) |
Dec 14, 2021 | 8.050 | 8.390 | 7.560 | 8.210 | 2,873,319 | +0.00(+0.00%) |
Dec 13, 2021 | 8.560 | 8.710 | 8.130 | 8.210 | 2,062,057 | -0.30(-3.53%) |
Dec 10, 2021 | 9.140 | 9.142 | 8.150 | 8.510 | 2,251,038 | -0.64(-6.99%) |
Dec 09, 2021 | 9.170 | 9.460 | 8.800 | 9.150 | 2,381,158 | +0.04(+0.46%) |
Dec 08, 2021 | 8.650 | 9.210 | 8.240 | 9.108 | 3,230,815 | +0.41(+4.69%) |
Dec 07, 2021 | 8.130 | 8.910 | 8.060 | 8.700 | 4,653,419 | +0.87(+11.11%) |
Dec 06, 2021 | 8.250 | 8.250 | 7.610 | 7.830 | 3,683,570 | -0.20(-2.53%) |
Dec 03, 2021 | 9.520 | 9.660 | 7.960 | 8.033 | 2,013,536 | -1.62(-16.79%) |
Dec 02, 2021 | 9.800 | 9.980 | 9.260 | 9.654 | 2,326,294 | -0.19(-1.90%) |
Dec 01, 2021 | 10.00 | 10.33 | 9.555 | 9.842 | 2,568,955 | +0.12(+1.25%) |
Nov 30, 2021 | 10.51 | 10.75 | 9.540 | 9.720 | 4,777,177 | -0.78(-7.44%) |
Nov 29, 2021 | 11.31 | 11.40 | 10.33 | 10.50 | 2,988,491 | -0.57(-5.13%) |
Nov 26, 2021 | 11.30 | 11.48 | 10.51 | 11.07 | 1,749,586 | -0.59(-5.07%) |
Nov 24, 2021 | 12.05 | 12.17 | 11.32 | 11.66 | 2,793,226 | -0.33(-2.74%) |
Nov 23, 2021 | 13.64 | 14.10 | 11.84 | 11.99 | 2,730,091 | -1.67(-12.23%) |
Nov 22, 2021 | 13.69 | 13.87 | 13.04 | 13.66 | 1,906,960 | +0.58(+4.45%) |
Nov 19, 2021 | 13.80 | 14.03 | 11.75 | 13.08 | 4,053,931 | -2.10(-13.85%) |
Nov 18, 2021 | 16.03 | 15.36 | 15.16 | 15.18 | 1,133,502 | -1.17(-7.16%) |
Nov 17, 2021 | 17.23 | 17.25 | 16.16 | 16.35 | 905,955 | -0.87(-5.05%) |
Nov 16, 2021 | 17.71 | 17.73 | 17.05 | 17.22 | 818,688 | -0.27(-1.54%) |
Nov 15, 2021 | 17.99 | 18.16 | 17.49 | 17.49 | 713,789 | -0.45(-2.51%) |
Nov 12, 2021 | 17.26 | 18.13 | 17.23 | 17.94 | 1,404,464 | +0.63(+3.64%) |
Nov 11, 2021 | 16.83 | 17.58 | 16.66 | 17.31 | 944,332 | +0.94(+5.74%) |
Nov 10, 2021 | 16.73 | 16.37 | 656,052 | -0.27(-1.62%) | ||
Nov 09, 2021 | 16.85 | 17.15 | 16.61 | 16.64 | 323,703 | -0.22(-1.30%) |
Nov 08, 2021 | 16.99 | 17.29 | 16.75 | 16.86 | 638,126 | +0.61(+3.75%) |
Nov 05, 2021 | 16.32 | 16.36 | 16.02 | 16.25 | 523,034 | -0.05(-0.31%) |
Nov 04, 2021 | 17.18 | 17.33 | 16.28 | 16.30 | 418,368 | -0.79(-4.62%) |
Nov 03, 2021 | 16.95 | 17.17 | 16.75 | 17.09 | 475,645 | +0.19(+1.12%) |
Nov 02, 2021 | 16.96 | 17.01 | 16.39 | 16.90 | 777,007 | -0.31(-1.80%) |
Nov 01, 2021 | 15.69 | 17.40 | 16.70 | 17.21 | 681,698 | +1.53(+9.76%) |
Oct 29, 2021 | 16.65 | 16.96 | 15.56 | 15.68 | 1,004,398 | -0.99(-5.94%) |
Oct 28, 2021 | 16.33 | 16.67 | 888,686 | +0.28(+1.71%) | ||
Oct 27, 2021 | 16.48 | 17.29 | 16.28 | 16.39 | 762,446 | -0.38(-2.27%) |
Oct 26, 2021 | 18.35 | 16.77 | 829,034 | -1.55(-8.46%) | ||
Oct 25, 2021 | 18.40 | 18.55 | 17.89 | 18.32 | 758,226 | +0.00(+0.00%) |
Oct 22, 2021 | 18.32 | 18.86 | 17.99 | 18.32 | 656,484 | -0.11(-0.60%) |
Oct 21, 2021 | 18.74 | 19.37 | 18.23 | 18.43 | 1,009,113 | -0.80(-4.16%) |
Oct 20, 2021 | 18.83 | 19.66 | 18.64 | 19.23 | 943,018 | +0.56(+3.00%) |
Oct 19, 2021 | 17.67 | 18.87 | 17.43 | 18.67 | 1,002,198 | +1.26(+7.24%) |
Oct 18, 2021 | 17.54 | 18.00 | 17.29 | 17.41 | 773,284 | -0.12(-0.68%) |
Oct 15, 2021 | 17.28 | 17.56 | 16.74 | 17.53 | 731,462 | +0.33(+1.92%) |
Oct 14, 2021 | 16.93 | 17.28 | 16.61 | 17.20 | 621,115 | +0.27(+1.59%) |
Oct 13, 2021 | 16.03 | 16.95 | 16.02 | 16.93 | 535,018 | +1.06(+6.68%) |
Oct 12, 2021 | 16.58 | 16.77 | 15.80 | 15.87 | 959,288 | -0.99(-5.87%) |
Oct 11, 2021 | 17.66 | 17.69 | 16.82 | 16.86 | 631,769 | -0.48(-2.77%) |
Oct 08, 2021 | 17.50 | 17.77 | 17.07 | 17.34 | 564,706 | -0.25(-1.42%) |
Oct 07, 2021 | 17.18 | 17.84 | 17.18 | 17.59 | 1,064,134 | +0.94(+5.65%) |
Oct 06, 2021 | 15.96 | 16.88 | 15.94 | 16.65 | 710,699 | +0.37(+2.27%) |
Oct 05, 2021 | 16.16 | 16.58 | 16.09 | 16.28 | 627,732 | +0.27(+1.69%) |
Oct 04, 2021 | 16.58 | 16.60 | 15.31 | 16.01 | 1,347,014 | -0.91(-5.38%) |
Oct 01, 2021 | 17.18 | 17.18 | 15.99 | 16.92 | 886,841 | -0.39(-2.25%) |
Sep 30, 2021 | 16.93 | 17.48 | 16.79 | 17.31 | 1,189,171 | +0.55(+3.28%) |
Sep 29, 2021 | 16.86 | 17.25 | 16.62 | 16.76 | 418,831 | -0.20(-1.18%) |
Sep 28, 2021 | 17.77 | 17.88 | 16.70 | 16.96 | 716,432 | -0.74(-4.18%) |
Sep 27, 2021 | 17.19 | 18.14 | 16.69 | 17.70 | 934,170 | +0.03(+0.17%) |
Sep 24, 2021 | 17.85 | 18.08 | 17.31 | 17.67 | 657,657 | -0.44(-2.43%) |
Sep 23, 2021 | 18.46 | 18.63 | 17.64 | 18.11 | 780,331 | -0.33(-1.79%) |
Sep 22, 2021 | 17.76 | 18.89 | 17.75 | 18.44 | 1,012,342 | +0.80(+4.54%) |
Sep 21, 2021 | 17.70 | 17.92 | 17.48 | 17.64 | 780,145 | +0.00(+0.00%) |
Sep 20, 2021 | 18.92 | 19.31 | 17.15 | 17.64 | 1,201,667 | -1.76(-9.07%) |
Sep 17, 2021 | 19.55 | 19.55 | 18.66 | 19.40 | 1,084,576 | +0.29(+1.52%) |
Sep 16, 2021 | 19.00 | 19.27 | 18.51 | 19.11 | 1,710,889 | +0.01(+0.05%) |
Sep 15, 2021 | 19.89 | 19.89 | 19.01 | 19.10 | 1,233,434 | -1.00(-4.98%) |
Sep 14, 2021 | 20.89 | 21.00 | 19.88 | 20.10 | 790,319 | -0.94(-4.47%) |
Sep 13, 2021 | 20.88 | 21.34 | 20.15 | 21.04 | 780,849 | -0.18(-0.85%) |
Sep 10, 2021 | 21.58 | 22.34 | 21.15 | 21.22 | 627,897 | -0.30(-1.39%) |
Sep 09, 2021 | 20.75 | 21.85 | 20.07 | 21.52 | 549,937 | +0.55(+2.62%) |
Sep 08, 2021 | 21.95 | 22.10 | 20.32 | 20.97 | 1,282,695 | -1.26(-5.67%) |
Sep 07, 2021 | 22.00 | 22.91 | 21.59 | 22.23 | 1,729,713 | +0.43(+1.97%) |
Sep 03, 2021 | 20.58 | 21.91 | 20.44 | 21.80 | 1,440,165 | +1.28(+6.24%) |
Sep 02, 2021 | 20.80 | 21.09 | 20.01 | 20.52 | 917,847 | -0.27(-1.30%) |
Sep 01, 2021 | 20.00 | 21.21 | 19.86 | 20.79 | 2,302,118 | +1.00(+5.05%) |
Aug 31, 2021 | 19.31 | 19.91 | 18.70 | 19.79 | 1,967,306 | +1.03(+5.49%) |
Aug 30, 2021 | 18.03 | 18.97 | 17.26 | 18.76 | 1,775,822 | +0.91(+5.10%) |
Aug 27, 2021 | 19.74 | 19.80 | 17.75 | 17.85 | 3,007,566 | -2.12(-10.62%) |
Aug 26, 2021 | 20.25 | 20.99 | 19.59 | 19.97 | 1,817,573 | -0.35(-1.72%) |
Aug 25, 2021 | 18.41 | 20.43 | 17.59 | 20.32 | 2,980,542 | +2.12(+11.65%) |
Aug 24, 2021 | 16.95 | 18.45 | 16.95 | 18.20 | 1,678,383 | +1.85(+11.31%) |
Aug 23, 2021 | 16.01 | 16.25 | 15.62 | 16.35 | 1,159,663 | +0.40(+2.51%) |
Aug 20, 2021 | 15.95 | 16.82 | 15.67 | 15.95 | 1,433,942 | -0.04(-0.25%) |
Aug 19, 2021 | 15.87 | 16.37 | 15.60 | 15.99 | 1,000,900 | -0.39(-2.38%) |
Aug 18, 2021 | 16.42 | 16.73 | 15.94 | 16.38 | 2,173,099 | -0.04(-0.24%) |
Aug 17, 2021 | 17.35 | 17.76 | 16.34 | 16.42 | 2,082,242 | -1.69(-9.33%) |
Aug 16, 2021 | 18.50 | 18.61 | 17.56 | 18.11 | 975,923 | -0.77(-4.08%) |
Aug 13, 2021 | 19.05 | 19.66 | 18.78 | 18.88 | 1,001,964 | -0.17(-0.89%) |
Aug 12, 2021 | 18.31 | 18.82 | 18.15 | 19.05 | 1,524,833 | +0.26(+1.38%) |
Aug 11, 2021 | 19.13 | 19.40 | 18.57 | 18.79 | 1,051,328 | -0.12(-0.63%) |
Aug 10, 2021 | 18.52 | 18.99 | 18.16 | 18.91 | 2,085,447 | +0.43(+2.33%) |
Aug 09, 2021 | 18.11 | 19.00 | 17.85 | 18.48 | 2,499,559 | +0.40(+2.21%) |
Aug 06, 2021 | 17.93 | 18.46 | 17.39 | 18.08 | 2,370,648 | +0.95(+5.55%) |
Aug 05, 2021 | 17.01 | 17.20 | 16.71 | 17.13 | 757,115 | -0.07(-0.41%) |
Aug 04, 2021 | 17.39 | 17.97 | 16.88 | 17.20 | 571,456 | -0.30(-1.71%) |
Aug 03, 2021 | 17.43 | 17.64 | 16.91 | 17.50 | 592,030 | -0.25(-1.41%) |
Aug 02, 2021 | 17.46 | 18.17 | 17.39 | 17.75 | 983,911 | +0.42(+2.42%) |
Jul 30, 2021 | 17.19 | 18.00 | 16.83 | 17.33 | 1,881,281 | -0.02(-0.12%) |
Jul 29, 2021 | 17.74 | 18.19 | 16.46 | 17.35 | 2,581,956 | +0.20(+1.17%) |
Jul 28, 2021 | 15.50 | 17.63 | 15.40 | 17.15 | 3,373,405 | +2.51(+17.14%) |
Jul 27, 2021 | 15.43 | 15.58 | 14.11 | 14.64 | 3,644,404 | -1.34(-8.39%) |
Jul 26, 2021 | 14.97 | 16.52 | 14.84 | 15.98 | 2,225,682 | +0.18(+1.14%) |
Jul 23, 2021 | 17.42 | 17.91 | 14.24 | 15.80 | 5,919,272 | -2.55(-13.90%) |
Jul 22, 2021 | 18.80 | 18.86 | 18.16 | 18.35 | 663,643 | -0.40(-2.13%) |
Jul 21, 2021 | 17.87 | 18.76 | 17.63 | 18.75 | 1,558,502 | +0.96(+5.40%) |
Jul 20, 2021 | 17.72 | 17.99 | 17.19 | 17.79 | 1,268,854 | +0.09(+0.51%) |
Jul 19, 2021 | 17.76 | 17.84 | 16.94 | 17.70 | 1,370,948 | -0.23(-1.28%) |
Jul 16, 2021 | 19.06 | 19.18 | 17.34 | 17.93 | 3,427,694 | -0.92(-4.88%) |
Jul 15, 2021 | 19.44 | 19.86 | 18.69 | 18.85 | 1,577,214 | -0.60(-3.08%) |
Jul 14, 2021 | 20.03 | 20.43 | 19.32 | 19.45 | 1,441,519 | -0.61(-3.04%) |
Jul 13, 2021 | 19.61 | 20.60 | 19.57 | 20.06 | 1,404,337 | +0.54(+2.77%) |
Jul 12, 2021 | 19.68 | 20.00 | 19.05 | 19.52 | 2,140,148 | -0.22(-1.11%) |
Jul 09, 2021 | 19.21 | 19.83 | 18.98 | 19.74 | 1,333,770 | +0.94(+5.00%) |
Jul 08, 2021 | 19.16 | 20.01 | 18.57 | 18.80 | 3,458,280 | -1.08(-5.43%) |
Jul 07, 2021 | 21.06 | 21.11 | 18.95 | 19.88 | 3,377,190 | -1.18(-5.60%) |
Jul 06, 2021 | 21.27 | 21.74 | 20.58 | 21.06 | 1,472,934 | -0.37(-1.73%) |
Jul 02, 2021 | 22.11 | 22.35 | 21.39 | 21.43 | 1,001,912 | -0.84(-3.77%) |
Jul 01, 2021 | 22.75 | 22.93 | 22.02 | 22.27 | 1,711,930 | -0.68(-2.96%) |
Jun 30, 2021 | 23.16 | 23.66 | 22.76 | 22.95 | 1,270,438 | -0.33(-1.42%) |
Jun 29, 2021 | 22.97 | 23.49 | 22.89 | 23.28 | 1,107,034 | +0.38(+1.66%) |
Jun 28, 2021 | 22.66 | 23.32 | 22.62 | 22.90 | 1,539,374 | +0.32(+1.42%) |
Jun 25, 2021 | 22.99 | 23.09 | 22.48 | 22.58 | 1,089,657 | -0.15(-0.66%) |
Jun 24, 2021 | 23.11 | 23.32 | 22.27 | 22.73 | 2,472,336 | -0.30(-1.30%) |
Jun 23, 2021 | 23.40 | 23.67 | 22.97 | 23.03 | 1,182,854 | -0.27(-1.16%) |
Jun 22, 2021 | 23.18 | 23.70 | 23.06 | 23.30 | 1,559,718 | +0.04(+0.17%) |
Jun 21, 2021 | 24.63 | 25.09 | 22.80 | 23.26 | 2,264,911 | -1.59(-6.40%) |
Jun 18, 2021 | 24.26 | 26.20 | 24.26 | 24.85 | 2,719,732 | +0.35(+1.43%) |
Jun 17, 2021 | 24.07 | 24.70 | 23.93 | 24.50 | 1,681,195 | +0.20(+0.82%) |
Jun 16, 2021 | 23.74 | 24.47 | 23.51 | 24.30 | 2,049,322 | +0.43(+1.80%) |
Jun 15, 2021 | 24.37 | 24.80 | 23.50 | 23.87 | 2,551,760 | -0.21(-0.87%) |
Jun 14, 2021 | 23.00 | 24.59 | 22.97 | 24.08 | 2,747,761 | +1.08(+4.70%) |
Jun 11, 2021 | 21.83 | 23.48 | 21.82 | 23.00 | 4,949,491 | +0.99(+4.50%) |
Jun 10, 2021 | 21.25 | 22.45 | 21.25 | 22.01 | 2,270,740 | +0.80(+3.77%) |
Jun 09, 2021 | 20.75 | 21.57 | 20.75 | 21.21 | 1,960,795 | +0.67(+3.26%) |
Jun 08, 2021 | 20.20 | 20.87 | 20.04 | 20.54 | 1,347,649 | +0.35(+1.73%) |
Jun 07, 2021 | 20.23 | 20.43 | 19.64 | 20.19 | 2,875,165 | -0.21(-1.03%) |
Jun 04, 2021 | 21.00 | 21.18 | 20.01 | 20.40 | 2,962,411 | -0.19(-0.92%) |
Jun 03, 2021 | 22.00 | 22.16 | 20.28 | 20.59 | 2,318,829 | -1.65(-7.42%) |
Jun 02, 2021 | 23.02 | 23.02 | 21.43 | 22.24 | 1,969,840 | -0.23(-1.02%) |
Jun 01, 2021 | 22.90 | 23.42 | 22.38 | 22.47 | 2,382,801 | +0.15(+0.67%) |
May 28, 2021 | 22.84 | 23.22 | 22.21 | 22.32 | 1,653,870 | -0.15(-0.67%) |
May 27, 2021 | 21.83 | 23.60 | 21.39 | 22.47 | 3,028,079 | +0.39(+1.77%) |
May 26, 2021 | 22.66 | 25.81 | 21.50 | 22.08 | 6,195,813 | +0.86(+4.05%) |
May 25, 2021 | 21.48 | 21.62 | 20.80 | 21.22 | 2,962,878 | +0.28(+1.34%) |
May 24, 2021 | 21.48 | 21.71 | 20.72 | 20.94 | 1,838,704 | -0.41(-1.92%) |
May 21, 2021 | 22.70 | 23.13 | 20.69 | 21.35 | 3,388,431 | -1.13(-5.03%) |
May 20, 2021 | 24.62 | 24.85 | 22.18 | 22.48 | 2,476,619 | -2.39(-9.61%) |
May 19, 2021 | 24.22 | 25.17 | 23.84 | 24.87 | 1,263,993 | -0.01(-0.04%) |
May 18, 2021 | 25.12 | 25.81 | 24.41 | 24.88 | 2,724,453 | +0.08(+0.32%) |
May 17, 2021 | 25.88 | 25.88 | 24.39 | 24.80 | 1,867,476 | -0.97(-3.76%) |
May 14, 2021 | 23.61 | 25.94 | 23.15 | 25.77 | 1,589,964 | +2.82(+12.29%) |
May 13, 2021 | 24.78 | 25.69 | 22.93 | 22.95 | 1,316,327 | -1.58(-6.44%) |
May 12, 2021 | 24.55 | 25.15 | 24.35 | 24.53 | 1,150,995 | -0.02(-0.08%) |
May 11, 2021 | 23.43 | 24.60 | 22.97 | 24.55 | 1,335,739 | +0.20(+0.82%) |
May 10, 2021 | 25.48 | 25.78 | 24.09 | 24.35 | 2,539,256 | -1.35(-5.25%) |
May 07, 2021 | 25.04 | 26.19 | 23.94 | 25.70 | 2,072,335 | +0.91(+3.67%) |
May 06, 2021 | 25.67 | 25.85 | 24.37 | 24.79 | 1,238,630 | -1.38(-5.27%) |
May 05, 2021 | 26.07 | 26.80 | 25.60 | 26.17 | 2,715,648 | +0.45(+1.75%) |
May 04, 2021 | 25.29 | 25.99 | 24.81 | 25.72 | 2,512,343 | -0.23(-0.89%) |