Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.970 | 10.34 | 9.710 | 9.790 | 881,470 | -0.32(-3.17%) |
Apr 28, 2022 | 10.21 | 10.36 | 9.770 | 10.11 | 969,623 | -0.01(-0.10%) |
Apr 27, 2022 | 9.870 | 10.22 | 9.790 | 10.12 | 891,998 | +0.25(+2.53%) |
Apr 26, 2022 | 10.28 | 10.44 | 9.790 | 9.870 | 838,476 | -0.52(-5.00%) |
Apr 25, 2022 | 10.02 | 10.41 | 9.450 | 10.39 | 1,472,021 | +0.20(+1.96%) |
Apr 22, 2022 | 10.18 | 10.29 | 9.980 | 10.19 | 690,092 | -0.12(-1.16%) |
Apr 21, 2022 | 10.66 | 10.72 | 10.25 | 10.31 | 538,780 | -0.14(-1.34%) |
Apr 20, 2022 | 10.59 | 10.70 | 10.43 | 10.45 | 537,886 | -0.14(-1.32%) |
Apr 19, 2022 | 10.28 | 10.81 | 10.26 | 10.59 | 761,977 | +0.23(+2.22%) |
Apr 18, 2022 | 10.60 | 10.75 | 10.18 | 10.36 | 586,802 | -0.27(-2.54%) |
Apr 14, 2022 | 10.86 | 11.03 | 10.51 | 10.63 | 769,503 | -0.23(-2.12%) |
Apr 13, 2022 | 10.53 | 10.95 | 10.45 | 10.86 | 1,815,277 | +0.78(+7.74%) |
Apr 12, 2022 | 10.13 | 10.48 | 10.05 | 10.08 | 733,526 | +0.03(+0.30%) |
Apr 11, 2022 | 10.02 | 10.49 | 9.960 | 10.05 | 760,839 | -0.02(-0.20%) |
Apr 08, 2022 | 10.23 | 10.31 | 10.05 | 10.07 | 884,509 | -0.20(-1.95%) |
Apr 07, 2022 | 10.59 | 10.63 | 10.03 | 10.27 | 573,398 | -0.25(-2.38%) |
Apr 06, 2022 | 10.54 | 10.64 | 9.880 | 10.52 | 972,333 | -0.11(-1.03%) |
Apr 05, 2022 | 10.88 | 10.98 | 10.47 | 10.63 | 818,414 | -0.27(-2.48%) |
Apr 04, 2022 | 10.60 | 10.91 | 10.53 | 10.90 | 961,289 | +0.31(+2.93%) |
Apr 01, 2022 | 10.35 | 10.66 | 10.29 | 10.59 | 999,819 | +0.36(+3.52%) |
Mar 31, 2022 | 10.41 | 10.64 | 10.18 | 10.23 | 1,140,919 | -0.15(-1.45%) |
Mar 30, 2022 | 10.63 | 10.78 | 10.35 | 10.38 | 824,157 | -0.31(-2.90%) |
Mar 29, 2022 | 10.51 | 10.98 | 10.47 | 10.69 | 1,231,942 | +0.44(+4.29%) |
Mar 28, 2022 | 10.21 | 10.44 | 10.10 | 10.25 | 962,453 | +0.00(+0.00%) |
Mar 25, 2022 | 10.23 | 10.42 | 10.12 | 10.25 | 1,242,333 | +0.05(+0.49%) |
Mar 24, 2022 | 10.24 | 10.31 | 9.905 | 10.20 | 1,187,294 | -0.03(-0.29%) |
Mar 23, 2022 | 10.35 | 10.49 | 10.11 | 10.23 | 1,061,342 | -0.14(-1.35%) |
Mar 22, 2022 | 10.23 | 10.55 | 10.23 | 10.37 | 1,149,856 | +0.13(+1.27%) |
Mar 21, 2022 | 10.37 | 10.56 | 10.18 | 10.24 | 635,303 | -0.11(-1.06%) |
Mar 18, 2022 | 10.17 | 10.49 | 9.980 | 10.35 | 1,636,444 | +0.04(+0.39%) |
Mar 17, 2022 | 9.765 | 10.38 | 9.765 | 10.31 | 1,298,434 | +0.14(+1.38%) |
Mar 16, 2022 | 9.930 | 10.19 | 9.630 | 10.17 | 1,056,611 | +0.46(+4.74%) |
Mar 15, 2022 | 9.540 | 9.890 | 9.510 | 9.710 | 992,746 | +0.22(+2.32%) |
Mar 14, 2022 | 9.800 | 9.990 | 9.350 | 9.490 | 1,265,128 | -0.32(-3.26%) |
Mar 11, 2022 | 10.30 | 10.41 | 9.800 | 9.810 | 941,665 | -0.50(-4.85%) |
Mar 10, 2022 | 10.15 | 10.61 | 9.990 | 10.31 | 1,518,690 | +0.35(+3.51%) |
Mar 09, 2022 | 10.33 | 10.61 | 9.910 | 9.960 | 2,178,019 | -0.23(-2.26%) |
Mar 08, 2022 | 9.240 | 10.63 | 9.100 | 10.19 | 2,432,780 | +1.04(+11.37%) |
Mar 07, 2022 | 9.070 | 9.390 | 8.830 | 9.150 | 1,823,246 | +0.07(+0.77%) |
Mar 04, 2022 | 9.870 | 9.944 | 9.040 | 9.080 | 1,788,595 | -0.83(-8.38%) |
Mar 03, 2022 | 10.31 | 10.39 | 9.860 | 9.910 | 1,365,178 | -0.41(-3.97%) |
Mar 02, 2022 | 9.870 | 10.83 | 9.850 | 10.32 | 3,203,552 | +0.71(+7.39%) |
Mar 01, 2022 | 10.14 | 10.22 | 9.380 | 9.610 | 2,715,867 | -0.58(-5.69%) |
Feb 28, 2022 | 10.51 | 10.62 | 10.08 | 10.19 | 1,596,617 | -0.35(-3.32%) |
Feb 25, 2022 | 10.72 | 10.61 | 9.995 | 10.54 | 1,392,280 | -0.07(-0.66%) |
Feb 24, 2022 | 10.06 | 10.62 | 9.950 | 10.61 | 1,743,337 | +0.16(+1.53%) |
Feb 23, 2022 | 10.28 | 10.54 | 10.24 | 10.45 | 1,933,297 | +0.27(+2.65%) |
Feb 22, 2022 | 10.53 | 10.53 | 10.08 | 10.18 | 1,567,487 | -0.50(-4.68%) |
Feb 18, 2022 | 10.68 | 0 | -0.30(-2.73%) | |||
Feb 17, 2022 | 11.00 | 11.09 | 10.72 | 10.98 | 1,508,725 | -0.11(-0.99%) |
Feb 16, 2022 | 11.62 | 11.62 | 10.95 | 11.09 | 2,576,722 | -0.55(-4.73%) |
Feb 15, 2022 | 11.51 | 11.85 | 11.42 | 11.64 | 1,324,295 | +0.33(+2.92%) |
Feb 14, 2022 | 11.36 | 11.61 | 11.23 | 11.31 | 974,997 | -0.19(-1.65%) |
Feb 11, 2022 | 11.71 | 11.87 | 11.36 | 11.50 | 1,047,978 | -0.20(-1.71%) |
Feb 10, 2022 | 11.84 | 12.32 | 11.70 | 11.70 | 1,365,845 | -0.27(-2.26%) |
Feb 09, 2022 | 12.24 | 12.44 | 11.91 | 11.97 | 1,929,116 | -0.02(-0.17%) |
Feb 08, 2022 | 11.55 | 11.99 | 11.39 | 11.99 | 1,528,112 | +0.42(+3.63%) |
Feb 07, 2022 | 12.08 | 12.40 | 11.32 | 11.57 | 1,821,972 | -0.71(-5.78%) |
Feb 04, 2022 | 11.93 | 12.36 | 11.87 | 12.28 | 1,090,179 | +0.28(+2.33%) |
Feb 03, 2022 | 12.40 | 11.94 | 12.00 | 1,685,865 | -0.59(-4.69%) | |
Feb 02, 2022 | 12.89 | 13.01 | 12.46 | 12.59 | 1,204,694 | -0.32(-2.48%) |
Feb 01, 2022 | 12.70 | 13.12 | 12.50 | 12.91 | 1,390,667 | +0.51(+4.11%) |
Jan 28, 2022 | 12.07 | 12.40 | 11.85 | 12.40 | 1,165,197 | +0.36(+2.99%) |
Jan 27, 2022 | 12.37 | 12.43 | 11.90 | 12.04 | 1,300,246 | -0.21(-1.71%) |
Jan 26, 2022 | 13.32 | 13.39 | 12.19 | 12.25 | 1,689,621 | -0.73(-5.62%) |
Jan 25, 2022 | 12.92 | 13.11 | 12.53 | 12.98 | 1,045,941 | -0.14(-1.07%) |
Jan 24, 2022 | 11.99 | 13.16 | 11.70 | 13.12 | 2,180,409 | +0.76(+6.15%) |
Jan 21, 2022 | 13.00 | 13.00 | 11.90 | 12.36 | 2,668,354 | -0.68(-5.21%) |
Jan 20, 2022 | 12.90 | 13.74 | 12.75 | 13.04 | 1,656,749 | -0.30(-2.25%) |
Jan 19, 2022 | 13.22 | 13.59 | 13.11 | 13.34 | 2,083,500 | +0.12(+0.91%) |
Jan 18, 2022 | 13.99 | 14.09 | 13.20 | 13.22 | 1,855,775 | -0.85(-6.04%) |
Jan 14, 2022 | 14.07 | 0 | -0.57(-3.89%) | |||
Jan 13, 2022 | 14.89 | 15.19 | 14.56 | 14.64 | 1,089,270 | -0.10(-0.68%) |
Jan 12, 2022 | 14.83 | 15.48 | 14.52 | 14.74 | 1,085,553 | +0.01(+0.07%) |
Jan 11, 2022 | 14.08 | 14.87 | 14.08 | 14.73 | 1,486,478 | +0.06(+0.41%) |
Jan 10, 2022 | 15.19 | 15.25 | 14.30 | 14.67 | 1,494,657 | -0.53(-3.49%) |
Jan 07, 2022 | 15.68 | 15.99 | 15.19 | 15.20 | 1,198,269 | -0.53(-3.37%) |
Jan 06, 2022 | 15.23 | 15.91 | 14.84 | 15.73 | 1,612,928 | +0.35(+2.28%) |
Jan 05, 2022 | 16.87 | 16.87 | 15.33 | 15.38 | 1,926,814 | -1.46(-8.67%) |
Jan 04, 2022 | 16.85 | 17.25 | 16.53 | 16.84 | 1,407,121 | +0.05(+0.30%) |
Jan 03, 2022 | 16.26 | 17.48 | 16.25 | 16.79 | 1,693,417 | +0.66(+4.09%) |
Dec 31, 2021 | 16.67 | 16.83 | 15.98 | 16.13 | 2,398,124 | -0.59(-3.53%) |
Dec 30, 2021 | 15.00 | 17.00 | 15.00 | 16.72 | 2,248,604 | +1.68(+11.17%) |
Dec 29, 2021 | 15.57 | 15.66 | 14.75 | 15.04 | 3,047,394 | -0.63(-4.02%) |
Dec 28, 2021 | 15.84 | 16.44 | 15.61 | 15.67 | 1,154,176 | -0.26(-1.63%) |
Dec 27, 2021 | 16.24 | 16.34 | 15.79 | 15.93 | 1,161,300 | -0.22(-1.36%) |
Dec 23, 2021 | 16.47 | 16.54 | 15.85 | 16.15 | 1,038,987 | -0.15(-0.92%) |
Dec 22, 2021 | 16.33 | 16.57 | 16.12 | 16.30 | 777,359 | +0.09(+0.56%) |
Dec 21, 2021 | 15.95 | 16.72 | 15.90 | 16.21 | 1,210,737 | +0.43(+2.72%) |
Dec 20, 2021 | 16.56 | 16.86 | 15.75 | 15.78 | 1,222,665 | -1.15(-6.79%) |
Dec 17, 2021 | 16.35 | 17.04 | 15.99 | 16.93 | 2,938,024 | +0.57(+3.48%) |
Dec 16, 2021 | 16.35 | 16.71 | 16.33 | 16.36 | 1,075,796 | +0.17(+1.05%) |
Dec 15, 2021 | 16.07 | 16.35 | 15.67 | 16.19 | 1,087,740 | -0.03(-0.18%) |
Dec 14, 2021 | 16.32 | 16.62 | 16.19 | 16.22 | 831,551 | -0.28(-1.70%) |
Dec 13, 2021 | 16.41 | 16.96 | 16.41 | 16.50 | 897,869 | -0.11(-0.66%) |
Dec 10, 2021 | 17.22 | 17.48 | 16.54 | 16.61 | 936,772 | -0.66(-3.82%) |
Dec 09, 2021 | 18.48 | 18.64 | 17.26 | 17.27 | 914,169 | -1.45(-7.75%) |
Dec 08, 2021 | 18.72 | 18.88 | 18.28 | 18.72 | 613,419 | +0.22(+1.19%) |
Dec 07, 2021 | 18.47 | 19.07 | 18.45 | 18.50 | 687,074 | +0.28(+1.54%) |
Dec 06, 2021 | 18.09 | 18.53 | 17.96 | 18.22 | 1,029,024 | +0.23(+1.28%) |
Dec 03, 2021 | 17.35 | 18.14 | 17.25 | 17.99 | 1,318,750 | +0.66(+3.81%) |
Dec 02, 2021 | 16.61 | 17.40 | 16.38 | 17.33 | 889,223 | +0.92(+5.61%) |
Dec 01, 2021 | 17.17 | 17.65 | 16.39 | 16.41 | 1,062,231 | -0.41(-2.44%) |
Nov 30, 2021 | 16.19 | 16.85 | 15.82 | 16.82 | 1,442,757 | +0.39(+2.37%) |
Nov 29, 2021 | 17.59 | 17.67 | 16.37 | 16.43 | 1,414,274 | -0.93(-5.36%) |
Nov 26, 2021 | 17.16 | 17.41 | 16.67 | 17.36 | 1,073,349 | -0.62(-3.45%) |
Nov 24, 2021 | 18.08 | 18.26 | 17.41 | 17.98 | 845,918 | -0.18(-0.99%) |
Nov 23, 2021 | 18.42 | 18.47 | 17.90 | 18.16 | 1,041,252 | -0.80(-4.22%) |
Nov 22, 2021 | 18.96 | 19.34 | 18.32 | 18.96 | 957,035 | +0.09(+0.48%) |
Nov 19, 2021 | 18.30 | 19.41 | 18.20 | 18.87 | 1,063,647 | +0.48(+2.61%) |
Nov 18, 2021 | 20.74 | 18.40 | 17.86 | 18.39 | 2,316,029 | -2.54(-12.14%) |
Nov 17, 2021 | 21.26 | 21.39 | 20.64 | 20.93 | 979,829 | -0.50(-2.33%) |
Nov 16, 2021 | 21.67 | 21.97 | 21.35 | 21.43 | 1,336,045 | -0.05(-0.23%) |
Nov 15, 2021 | 20.90 | 21.50 | 20.59 | 21.48 | 1,262,127 | +0.72(+3.47%) |
Nov 12, 2021 | 20.82 | 20.97 | 20.56 | 20.76 | 909,242 | +0.11(+0.53%) |
Nov 11, 2021 | 20.48 | 20.86 | 20.25 | 20.65 | 1,251,592 | +0.08(+0.39%) |
Nov 10, 2021 | 20.54 | 20.57 | 1,097,933 | -0.07(-0.34%) | ||
Nov 09, 2021 | 20.18 | 20.85 | 19.93 | 20.64 | 1,499,968 | +0.31(+1.52%) |
Nov 08, 2021 | 19.37 | 20.97 | 19.22 | 20.33 | 2,926,953 | +1.13(+5.89%) |
Nov 05, 2021 | 17.73 | 20.14 | 17.62 | 19.20 | 3,212,235 | +1.12(+6.19%) |
Nov 04, 2021 | 18.69 | 18.95 | 17.91 | 18.08 | 2,278,349 | -0.48(-2.59%) |
Nov 03, 2021 | 17.76 | 18.77 | 17.67 | 18.56 | 1,317,834 | +0.64(+3.57%) |
Nov 02, 2021 | 18.00 | 18.13 | 17.52 | 17.92 | 1,560,575 | -0.17(-0.94%) |
Nov 01, 2021 | 17.40 | 18.25 | 17.36 | 18.09 | 993,682 | +0.73(+4.21%) |
Oct 29, 2021 | 17.45 | 17.75 | 17.23 | 17.36 | 689,547 | -0.15(-0.86%) |
Oct 28, 2021 | 17.26 | 17.64 | 17.00 | 17.51 | 866,885 | +0.22(+1.27%) |
Oct 27, 2021 | 17.52 | 17.66 | 17.21 | 17.29 | 957,292 | -0.28(-1.59%) |
Oct 26, 2021 | 18.19 | 17.57 | 905,370 | -0.55(-3.04%) | ||
Oct 25, 2021 | 17.97 | 18.24 | 17.42 | 18.12 | 1,205,534 | +0.12(+0.67%) |
Oct 22, 2021 | 18.22 | 18.38 | 17.97 | 18.00 | 624,341 | -0.30(-1.64%) |
Oct 21, 2021 | 17.85 | 18.75 | 17.85 | 18.30 | 1,209,036 | +0.39(+2.18%) |
Oct 20, 2021 | 18.20 | 18.48 | 17.87 | 17.91 | 816,247 | -0.32(-1.76%) |
Oct 19, 2021 | 18.54 | 18.61 | 18.22 | 18.23 | 781,718 | -0.19(-1.03%) |
Oct 18, 2021 | 18.37 | 18.59 | 18.16 | 18.42 | 1,041,466 | +0.05(+0.27%) |
Oct 15, 2021 | 19.11 | 19.33 | 18.31 | 18.37 | 1,041,115 | -0.44(-2.34%) |
Oct 14, 2021 | 19.02 | 19.23 | 18.77 | 18.81 | 692,018 | -0.01(-0.05%) |
Oct 13, 2021 | 18.38 | 18.88 | 18.21 | 18.82 | 852,581 | +0.55(+3.01%) |
Oct 12, 2021 | 18.17 | 18.65 | 18.10 | 18.27 | 875,915 | +0.07(+0.38%) |
Oct 11, 2021 | 17.87 | 18.47 | 17.70 | 18.20 | 1,632,776 | +0.39(+2.19%) |
Oct 08, 2021 | 18.01 | 18.44 | 17.74 | 17.81 | 1,070,194 | -0.21(-1.17%) |
Oct 07, 2021 | 18.04 | 18.36 | 17.84 | 18.02 | 1,267,937 | +0.06(+0.33%) |
Oct 06, 2021 | 18.17 | 18.23 | 17.71 | 17.96 | 1,547,101 | -0.40(-2.18%) |
Oct 05, 2021 | 18.57 | 18.93 | 18.31 | 18.36 | 1,490,891 | -0.19(-1.02%) |
Oct 04, 2021 | 18.65 | 18.84 | 18.15 | 18.55 | 1,175,165 | -0.08(-0.43%) |
Oct 01, 2021 | 18.44 | 19.03 | 18.33 | 18.63 | 1,880,934 | +0.38(+2.08%) |
Sep 30, 2021 | 18.95 | 19.03 | 17.96 | 18.25 | 2,980,362 | -0.71(-3.74%) |
Sep 29, 2021 | 19.05 | 19.41 | 18.71 | 18.96 | 1,524,767 | -0.13(-0.68%) |
Sep 28, 2021 | 18.83 | 21.22 | 18.65 | 19.09 | 6,487,199 | +0.14(+0.74%) |
Sep 27, 2021 | 19.23 | 19.45 | 18.75 | 18.95 | 3,171,363 | -0.29(-1.51%) |
Sep 24, 2021 | 18.80 | 19.33 | 18.65 | 19.24 | 2,625,195 | +0.09(+0.47%) |
Sep 23, 2021 | 19.25 | 19.57 | 19.09 | 19.15 | 4,663,146 | -0.10(-0.52%) |
Sep 22, 2021 | 20.45 | 20.50 | 19.17 | 19.25 | 4,534,858 | -1.00(-4.94%) |
Sep 21, 2021 | 20.50 | 20.74 | 20.18 | 20.25 | 1,130,192 | -0.26(-1.27%) |
Sep 20, 2021 | 20.74 | 21.06 | 20.22 | 20.51 | 1,272,755 | -0.72(-3.39%) |
Sep 17, 2021 | 20.96 | 21.43 | 20.63 | 21.23 | 11,286,549 | +0.23(+1.10%) |
Sep 16, 2021 | 20.92 | 21.41 | 20.81 | 21.00 | 1,320,923 | +0.16(+0.77%) |
Sep 15, 2021 | 20.86 | 21.16 | 20.52 | 20.84 | 1,555,482 | -0.07(-0.33%) |
Sep 14, 2021 | 21.98 | 22.05 | 20.71 | 20.91 | 1,769,704 | -1.00(-4.56%) |
Sep 13, 2021 | 21.71 | 21.95 | 21.37 | 21.91 | 1,555,891 | +0.32(+1.48%) |
Sep 10, 2021 | 22.02 | 22.59 | 21.58 | 21.59 | 1,318,027 | -0.28(-1.28%) |
Sep 09, 2021 | 21.89 | 22.29 | 21.43 | 21.87 | 1,520,518 | -0.18(-0.82%) |
Sep 08, 2021 | 22.15 | 22.49 | 21.61 | 22.05 | 1,854,274 | +0.01(+0.05%) |
Sep 07, 2021 | 23.44 | 24.28 | 21.97 | 22.04 | 3,282,774 | -0.67(-2.95%) |
Sep 03, 2021 | 22.34 | 22.76 | 22.01 | 22.71 | 1,246,448 | +0.51(+2.30%) |
Sep 02, 2021 | 22.08 | 22.37 | 21.84 | 22.20 | 1,055,867 | +0.16(+0.73%) |
Sep 01, 2021 | 21.90 | 22.45 | 21.68 | 22.04 | 1,167,930 | +0.39(+1.80%) |
Aug 31, 2021 | 22.27 | 22.32 | 21.46 | 21.65 | 1,655,286 | -0.70(-3.13%) |
Aug 30, 2021 | 22.84 | 22.90 | 22.18 | 22.35 | 806,441 | -0.40(-1.76%) |
Aug 27, 2021 | 22.08 | 22.85 | 22.01 | 22.75 | 1,163,317 | +0.55(+2.48%) |
Aug 26, 2021 | 22.80 | 22.91 | 22.09 | 22.20 | 1,134,772 | -0.82(-3.56%) |
Aug 25, 2021 | 23.06 | 23.44 | 22.80 | 23.02 | 948,790 | -0.18(-0.78%) |
Aug 24, 2021 | 22.26 | 23.39 | 22.11 | 23.20 | 963,746 | +0.94(+4.22%) |
Aug 23, 2021 | 21.95 | 22.32 | 21.50 | 22.26 | 999,980 | +0.48(+2.20%) |
Aug 20, 2021 | 21.47 | 22.25 | 21.32 | 21.78 | 1,171,238 | +0.19(+0.88%) |
Aug 19, 2021 | 22.21 | 22.39 | 21.47 | 21.59 | 1,218,993 | -0.83(-3.70%) |
Aug 18, 2021 | 22.46 | 22.88 | 22.20 | 22.42 | 1,036,228 | -0.10(-0.44%) |
Aug 17, 2021 | 22.69 | 23.09 | 21.92 | 22.52 | 1,577,967 | -0.50(-2.17%) |
Aug 16, 2021 | 22.44 | 23.69 | 22.41 | 23.02 | 1,509,540 | -0.02(-0.09%) |
Aug 13, 2021 | 24.04 | 24.31 | 22.85 | 23.04 | 2,038,568 | -0.89(-3.72%) |
Aug 12, 2021 | 24.38 | 24.85 | 23.52 | 23.93 | 2,376,508 | -0.43(-1.77%) |
Aug 11, 2021 | 23.62 | 24.95 | 22.82 | 24.36 | 11,678,707 | -7.93(-24.56%) |
Aug 10, 2021 | 31.50 | 32.80 | 30.90 | 32.29 | 3,138,082 | +1.35(+4.36%) |
Aug 09, 2021 | 31.60 | 31.97 | 30.67 | 30.94 | 859,267 | -0.37(-1.18%) |
Aug 06, 2021 | 31.76 | 31.76 | 30.89 | 31.31 | 670,726 | -0.01(-0.03%) |
Aug 05, 2021 | 30.38 | 31.59 | 30.28 | 31.32 | 1,452,112 | +0.97(+3.20%) |
Aug 04, 2021 | 30.85 | 31.23 | 30.15 | 30.35 | 722,853 | -0.91(-2.91%) |
Aug 03, 2021 | 31.23 | 31.29 | 30.25 | 31.26 | 479,394 | +0.34(+1.10%) |
Aug 02, 2021 | 30.97 | 31.59 | 30.68 | 30.92 | 519,072 | +0.18(+0.59%) |
Jul 30, 2021 | 30.71 | 31.30 | 30.24 | 30.74 | 911,245 | +0.20(+0.65%) |
Jul 29, 2021 | 31.06 | 31.36 | 30.47 | 30.54 | 372,651 | -0.32(-1.04%) |
Jul 28, 2021 | 30.94 | 31.45 | 30.09 | 30.86 | 780,307 | +0.06(+0.19%) |
Jul 27, 2021 | 31.14 | 31.14 | 30.28 | 30.80 | 664,942 | -0.32(-1.03%) |
Jul 26, 2021 | 30.70 | 31.63 | 30.55 | 31.12 | 401,699 | +0.61(+2.00%) |
Jul 23, 2021 | 30.76 | 30.87 | 30.23 | 30.51 | 518,631 | +0.13(+0.43%) |
Jul 22, 2021 | 31.83 | 31.92 | 30.01 | 30.38 | 695,220 | -1.67(-5.21%) |
Jul 21, 2021 | 31.49 | 32.32 | 31.45 | 32.05 | 790,956 | +0.80(+2.56%) |
Jul 20, 2021 | 29.62 | 31.38 | 29.28 | 31.25 | 848,591 | +1.76(+5.97%) |
Jul 19, 2021 | 29.59 | 30.00 | 28.74 | 29.49 | 1,305,893 | -0.74(-2.45%) |
Jul 16, 2021 | 31.44 | 31.44 | 30.14 | 30.23 | 578,548 | -0.80(-2.58%) |
Jul 15, 2021 | 31.58 | 31.70 | 30.46 | 31.03 | 812,440 | -0.88(-2.76%) |
Jul 14, 2021 | 32.77 | 33.27 | 31.22 | 31.91 | 888,945 | -0.76(-2.33%) |
Jul 13, 2021 | 33.60 | 33.73 | 32.35 | 32.67 | 793,283 | -1.17(-3.46%) |
Jul 12, 2021 | 33.51 | 34.03 | 32.68 | 33.84 | 1,100,030 | +0.12(+0.36%) |
Jul 09, 2021 | 34.01 | 34.49 | 33.41 | 33.72 | 1,116,693 | -0.04(-0.12%) |
Jul 08, 2021 | 35.25 | 35.94 | 33.61 | 33.76 | 1,825,092 | -2.59(-7.13%) |
Jul 07, 2021 | 36.36 | 36.64 | 35.11 | 36.35 | 831,397 | -0.09(-0.25%) |
Jul 06, 2021 | 36.78 | 36.78 | 36.12 | 36.44 | 475,733 | -0.32(-0.87%) |
Jul 02, 2021 | 36.01 | 36.91 | 35.72 | 36.76 | 523,577 | +0.75(+2.08%) |
Jul 01, 2021 | 36.25 | 36.60 | 35.69 | 36.01 | 499,997 | -0.13(-0.36%) |
Jun 30, 2021 | 35.60 | 36.32 | 35.18 | 36.14 | 673,135 | +0.59(+1.66%) |
Jun 29, 2021 | 34.86 | 37.12 | 34.62 | 35.55 | 1,524,527 | +0.81(+2.33%) |
Jun 28, 2021 | 35.51 | 35.51 | 34.65 | 34.74 | 565,209 | -0.96(-2.69%) |
Jun 25, 2021 | 36.47 | 36.54 | 35.55 | 35.70 | 942,846 | -0.58(-1.60%) |
Jun 24, 2021 | 35.84 | 36.47 | 35.49 | 36.28 | 556,395 | +0.45(+1.26%) |
Jun 23, 2021 | 35.48 | 36.04 | 35.13 | 35.83 | 455,402 | +0.74(+2.11%) |
Jun 22, 2021 | 35.45 | 35.45 | 34.54 | 35.09 | 471,127 | -0.69(-1.93%) |
Jun 21, 2021 | 35.30 | 36.00 | 35.01 | 35.78 | 444,188 | +0.50(+1.42%) |
Jun 18, 2021 | 36.13 | 36.32 | 35.14 | 35.28 | 680,333 | -1.44(-3.92%) |
Jun 17, 2021 | 36.99 | 37.59 | 36.08 | 36.72 | 753,579 | -0.22(-0.60%) |
Jun 16, 2021 | 37.25 | 37.29 | 36.03 | 36.94 | 484,480 | -0.51(-1.36%) |
Jun 15, 2021 | 37.60 | 37.82 | 37.26 | 37.45 | 320,681 | -0.03(-0.08%) |
Jun 14, 2021 | 38.47 | 38.56 | 36.95 | 37.48 | 494,461 | -1.20(-3.10%) |
Jun 11, 2021 | 37.56 | 38.71 | 37.51 | 38.68 | 570,174 | +0.99(+2.63%) |
Jun 10, 2021 | 39.95 | 40.45 | 37.69 | 37.69 | 893,942 | -2.12(-5.33%) |
Jun 09, 2021 | 41.03 | 41.04 | 39.13 | 39.81 | 830,257 | -0.96(-2.35%) |
Jun 08, 2021 | 39.81 | 41.13 | 39.53 | 40.77 | 1,775,731 | +0.91(+2.28%) |
Jun 07, 2021 | 39.82 | 40.28 | 39.51 | 39.86 | 572,179 | -0.12(-0.30%) |
Jun 04, 2021 | 40.09 | 40.23 | 39.37 | 39.98 | 677,632 | +0.42(+1.06%) |
Jun 03, 2021 | 39.93 | 40.30 | 39.39 | 39.56 | 914,244 | -0.44(-1.10%) |
Jun 02, 2021 | 39.98 | 40.44 | 39.69 | 40.00 | 943,704 | +0.17(+0.43%) |
Jun 01, 2021 | 39.71 | 40.25 | 39.34 | 39.83 | 934,521 | +0.53(+1.35%) |
May 28, 2021 | 38.27 | 40.01 | 37.98 | 39.30 | 1,970,219 | +1.26(+3.31%) |
May 27, 2021 | 37.99 | 38.52 | 37.36 | 38.04 | 577,658 | +0.08(+0.21%) |
May 26, 2021 | 37.68 | 38.40 | 37.14 | 37.96 | 718,100 | +0.30(+0.80%) |
May 25, 2021 | 37.65 | 38.03 | 37.01 | 37.66 | 779,240 | -0.05(-0.13%) |
May 24, 2021 | 37.31 | 38.21 | 36.74 | 37.71 | 676,659 | +0.70(+1.89%) |
May 21, 2021 | 36.88 | 37.55 | 36.22 | 37.01 | 665,606 | +0.14(+0.38%) |
May 20, 2021 | 35.72 | 36.97 | 35.12 | 36.87 | 811,453 | +1.11(+3.10%) |
May 19, 2021 | 36.44 | 36.49 | 35.55 | 35.76 | 782,555 | -1.25(-3.38%) |
May 18, 2021 | 37.12 | 38.28 | 36.84 | 37.01 | 966,115 | -0.14(-0.36%) |
May 17, 2021 | 37.02 | 37.46 | 36.45 | 37.15 | 658,299 | -0.16(-0.44%) |
May 14, 2021 | 38.00 | 38.48 | 36.66 | 37.31 | 1,059,434 | -0.42(-1.11%) |
May 13, 2021 | 37.73 | 38.00 | 36.23 | 37.73 | 1,001,033 | +0.14(+0.37%) |
May 12, 2021 | 36.75 | 39.01 | 36.71 | 37.59 | 1,737,311 | +0.87(+2.37%) |
May 11, 2021 | 36.77 | 37.80 | 36.29 | 36.72 | 1,154,454 | -0.45(-1.21%) |
May 10, 2021 | 36.89 | 37.90 | 36.50 | 37.17 | 1,982,947 | +0.13(+0.35%) |
May 07, 2021 | 34.19 | 38.36 | 33.97 | 37.04 | 5,549,279 | +2.31(+6.65%) |
May 06, 2021 | 29.15 | 35.04 | 29.11 | 34.73 | 7,689,242 | +7.15(+25.92%) |
May 05, 2021 | 26.36 | 28.15 | 26.36 | 27.58 | 3,244,878 | +1.47(+5.63%) |
May 04, 2021 | 26.93 | 26.93 | 25.50 | 26.11 | 2,331,957 | -0.93(-3.44%) |