Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.040 | 8.020 | 4,251,792 | +0.96(+13.60%) | ||
Jan 28, 2022 | 7.250 | 7.266 | 6.407 | 7.060 | 4,346,205 | +0.24(+3.52%) |
Jan 27, 2022 | 7.130 | 7.410 | 6.750 | 6.820 | 3,854,637 | -0.23(-3.26%) |
Jan 26, 2022 | 7.960 | 8.080 | 7.035 | 7.050 | 4,991,312 | -0.70(-9.03%) |
Jan 25, 2022 | 7.700 | 7.920 | 7.210 | 7.750 | 4,080,883 | -0.24(-3.00%) |
Jan 24, 2022 | 7.110 | 8.020 | 6.870 | 7.990 | 5,249,706 | +0.68(+9.30%) |
Jan 21, 2022 | 7.480 | 7.580 | 6.910 | 7.310 | 6,969,552 | -0.39(-5.06%) |
Jan 20, 2022 | 7.880 | 8.540 | 7.680 | 7.700 | 7,322,283 | +0.34(+4.62%) |
Jan 19, 2022 | 7.680 | 7.850 | 7.190 | 7.360 | 5,112,320 | -0.24(-3.16%) |
Jan 18, 2022 | 7.850 | 7.973 | 7.440 | 7.600 | 4,921,780 | -0.42(-5.24%) |
Jan 14, 2022 | 8.020 | 0 | -0.64(-7.39%) | |||
Jan 13, 2022 | 9.290 | 9.360 | 8.640 | 8.660 | 3,607,096 | -0.61(-6.58%) |
Jan 12, 2022 | 9.770 | 9.790 | 9.170 | 9.270 | 2,221,490 | -0.43(-4.43%) |
Jan 11, 2022 | 9.140 | 9.890 | 9.080 | 9.700 | 2,323,543 | +0.48(+5.21%) |
Jan 10, 2022 | 9.500 | 9.535 | 8.770 | 9.220 | 3,102,084 | -0.51(-5.24%) |
Jan 07, 2022 | 9.690 | 10.04 | 9.460 | 9.730 | 2,980,568 | +0.10(+1.04%) |
Jan 06, 2022 | 9.720 | 9.890 | 9.030 | 9.630 | 3,918,054 | -0.15(-1.53%) |
Jan 05, 2022 | 10.75 | 11.09 | 9.710 | 9.780 | 5,131,547 | -1.16(-10.60%) |
Jan 04, 2022 | 11.48 | 11.90 | 10.74 | 10.94 | 4,013,523 | -0.22(-1.97%) |
Jan 03, 2022 | 11.01 | 11.45 | 10.79 | 11.16 | 3,211,061 | +0.41(+3.81%) |
Dec 31, 2021 | 11.02 | 11.35 | 10.70 | 10.75 | 2,498,303 | -0.36(-3.24%) |
Dec 30, 2021 | 10.19 | 11.47 | 10.18 | 11.11 | 3,918,414 | +0.91(+8.92%) |
Dec 29, 2021 | 10.50 | 10.59 | 10.13 | 10.20 | 2,426,970 | -0.34(-3.23%) |
Dec 28, 2021 | 10.62 | 10.97 | 10.48 | 10.54 | 2,158,436 | -0.16(-1.50%) |
Dec 27, 2021 | 11.06 | 11.08 | 10.50 | 10.70 | 1,827,126 | -0.30(-2.73%) |
Dec 23, 2021 | 10.94 | 11.22 | 10.62 | 11.00 | 2,203,257 | +0.16(+1.48%) |
Dec 22, 2021 | 11.23 | 11.43 | 10.62 | 10.84 | 2,694,242 | -0.32(-2.87%) |
Dec 21, 2021 | 10.59 | 11.19 | 10.59 | 11.16 | 3,911,815 | +0.80(+7.72%) |
Dec 20, 2021 | 11.18 | 11.46 | 10.21 | 10.36 | 4,521,097 | -0.97(-8.56%) |
Dec 17, 2021 | 10.51 | 11.41 | 10.12 | 11.33 | 5,322,078 | +0.80(+7.60%) |
Dec 16, 2021 | 11.11 | 11.49 | 10.40 | 10.53 | 3,142,007 | -0.40(-3.66%) |
Dec 15, 2021 | 10.81 | 11.06 | 10.18 | 10.93 | 4,589,384 | +0.04(+0.37%) |
Dec 14, 2021 | 11.42 | 11.75 | 10.86 | 10.89 | 3,598,898 | -0.75(-6.44%) |
Dec 13, 2021 | 12.10 | 12.25 | 11.21 | 11.64 | 3,196,071 | -0.48(-3.96%) |
Dec 10, 2021 | 12.31 | 12.76 | 11.82 | 12.12 | 3,024,548 | -0.10(-0.82%) |
Dec 09, 2021 | 13.50 | 13.81 | 12.09 | 12.22 | 3,310,542 | -1.34(-9.88%) |
Dec 08, 2021 | 13.46 | 13.98 | 12.92 | 13.56 | 1,957,134 | +0.16(+1.19%) |
Dec 07, 2021 | 13.20 | 13.97 | 13.17 | 13.40 | 4,304,610 | -0.11(-0.81%) |
Dec 06, 2021 | 12.65 | 13.81 | 12.20 | 13.51 | 2,554,392 | +0.86(+6.80%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.28 | 12.65 | 3,296,322 | -0.92(-6.78%) |
Dec 02, 2021 | 13.19 | 13.90 | 13.07 | 13.57 | 2,779,574 | +0.27(+2.03%) |
Dec 01, 2021 | 14.02 | 14.74 | 13.22 | 13.30 | 5,071,850 | -0.53(-3.83%) |
Nov 30, 2021 | 14.65 | 14.71 | 13.46 | 13.83 | 4,381,195 | -0.91(-6.17%) |
Nov 29, 2021 | 15.72 | 15.78 | 14.71 | 14.74 | 2,506,570 | -0.80(-5.15%) |
Nov 26, 2021 | 15.30 | 15.79 | 15.07 | 15.54 | 1,741,516 | -0.17(-1.08%) |
Nov 24, 2021 | 15.57 | 16.04 | 15.30 | 15.71 | 2,411,857 | -0.06(-0.38%) |
Nov 23, 2021 | 16.55 | 16.63 | 15.45 | 15.77 | 2,974,114 | -0.84(-5.06%) |
Nov 22, 2021 | 16.76 | 16.93 | 16.15 | 16.61 | 2,707,137 | -0.02(-0.12%) |
Nov 19, 2021 | 17.04 | 17.36 | 16.50 | 16.63 | 1,854,593 | -0.55(-3.20%) |
Nov 18, 2021 | 18.50 | 17.18 | 16.95 | 17.18 | 3,622,215 | -1.29(-6.98%) |
Nov 17, 2021 | 19.70 | 19.98 | 18.41 | 18.47 | 2,691,137 | -1.30(-6.58%) |
Nov 16, 2021 | 19.83 | 20.02 | 19.52 | 19.77 | 2,390,880 | -0.22(-1.10%) |
Nov 15, 2021 | 18.78 | 20.29 | 18.76 | 19.99 | 3,151,108 | +1.40(+7.53%) |
Nov 12, 2021 | 18.59 | 19.19 | 18.22 | 18.59 | 3,440,542 | +0.00(+0.00%) |
Nov 11, 2021 | 20.50 | 20.85 | 18.57 | 18.59 | 3,756,458 | -2.03(-9.84%) |
Nov 10, 2021 | 18.43 | 20.62 | 8,313,453 | +1.24(+6.40%) | ||
Nov 09, 2021 | 19.21 | 19.85 | 18.93 | 19.38 | 3,486,141 | +0.25(+1.31%) |
Nov 08, 2021 | 19.30 | 19.37 | 18.90 | 19.13 | 1,673,255 | -0.03(-0.16%) |
Nov 05, 2021 | 19.57 | 19.80 | 19.09 | 19.16 | 1,848,242 | -0.31(-1.59%) |
Nov 04, 2021 | 19.91 | 20.05 | 19.30 | 19.47 | 1,972,876 | -0.41(-2.06%) |
Nov 03, 2021 | 20.03 | 20.40 | 19.62 | 19.88 | 1,965,900 | -0.16(-0.80%) |
Nov 02, 2021 | 20.44 | 20.77 | 19.46 | 20.04 | 2,343,586 | -0.40(-1.96%) |
Nov 01, 2021 | 19.34 | 20.60 | 19.72 | 20.44 | 1,626,939 | +1.31(+6.85%) |
Oct 29, 2021 | 19.38 | 19.83 | 19.00 | 19.13 | 1,328,494 | -0.42(-2.15%) |
Oct 28, 2021 | 19.17 | 19.77 | 18.71 | 19.55 | 1,453,715 | +0.44(+2.30%) |
Oct 27, 2021 | 19.54 | 19.65 | 19.00 | 19.11 | 1,651,425 | -0.42(-2.15%) |
Oct 26, 2021 | 20.37 | 19.40 | 19.53 | 2,383,485 | -0.70(-3.46%) | |
Oct 25, 2021 | 20.50 | 20.81 | 20.18 | 20.23 | 1,448,348 | -0.31(-1.51%) |
Oct 22, 2021 | 22.04 | 22.11 | 20.51 | 20.54 | 1,788,719 | -1.76(-7.89%) |
Oct 21, 2021 | 22.00 | 22.75 | 21.94 | 22.30 | 966,901 | +0.35(+1.59%) |
Oct 20, 2021 | 22.77 | 22.82 | 21.85 | 21.95 | 1,728,008 | -0.89(-3.90%) |
Oct 19, 2021 | 22.81 | 23.30 | 22.24 | 22.84 | 1,171,306 | +0.29(+1.29%) |
Oct 18, 2021 | 22.36 | 22.62 | 21.73 | 22.55 | 1,345,397 | +0.21(+0.94%) |
Oct 15, 2021 | 21.95 | 22.56 | 21.77 | 22.34 | 1,799,701 | +0.61(+2.81%) |
Oct 14, 2021 | 21.45 | 22.02 | 21.32 | 21.73 | 1,265,993 | +0.38(+1.78%) |
Oct 13, 2021 | 21.40 | 21.70 | 20.98 | 21.35 | 1,623,731 | +0.28(+1.33%) |
Oct 12, 2021 | 21.27 | 21.39 | 20.78 | 21.07 | 2,371,911 | +0.51(+2.48%) |
Oct 11, 2021 | 21.29 | 21.72 | 20.53 | 20.56 | 912,831 | -0.74(-3.47%) |
Oct 08, 2021 | 21.29 | 22.18 | 21.26 | 21.30 | 880,774 | +0.04(+0.19%) |
Oct 07, 2021 | 21.65 | 22.14 | 21.24 | 21.26 | 1,639,121 | +0.09(+0.43%) |
Oct 06, 2021 | 20.15 | 21.40 | 19.80 | 21.17 | 1,569,229 | +0.67(+3.27%) |
Oct 05, 2021 | 20.76 | 21.21 | 20.46 | 20.50 | 1,720,026 | -0.22(-1.06%) |
Oct 04, 2021 | 21.59 | 21.61 | 20.60 | 20.72 | 1,663,761 | -1.03(-4.74%) |
Oct 01, 2021 | 22.24 | 22.45 | 21.65 | 21.75 | 1,286,357 | -0.32(-1.45%) |
Sep 30, 2021 | 22.50 | 22.63 | 21.68 | 22.07 | 1,823,072 | -0.75(-3.29%) |
Sep 29, 2021 | 23.66 | 23.68 | 22.68 | 22.82 | 1,610,795 | -0.79(-3.35%) |
Sep 28, 2021 | 25.13 | 25.13 | 23.56 | 23.61 | 1,600,997 | -1.59(-6.31%) |
Sep 27, 2021 | 24.15 | 25.30 | 23.76 | 25.20 | 1,777,643 | +1.13(+4.69%) |
Sep 24, 2021 | 24.30 | 24.40 | 23.54 | 24.07 | 1,229,305 | -0.43(-1.76%) |
Sep 23, 2021 | 23.86 | 24.59 | 23.67 | 24.50 | 1,423,061 | +0.79(+3.33%) |
Sep 22, 2021 | 23.33 | 24.26 | 23.25 | 23.71 | 1,355,512 | +0.54(+2.33%) |
Sep 21, 2021 | 24.29 | 24.75 | 23.11 | 23.17 | 1,727,077 | -0.96(-3.98%) |
Sep 20, 2021 | 23.49 | 24.21 | 23.00 | 24.13 | 2,741,133 | -0.11(-0.45%) |
Sep 17, 2021 | 24.50 | 24.60 | 24.09 | 24.24 | 7,194,592 | -0.23(-0.94%) |
Sep 16, 2021 | 24.53 | 24.84 | 24.08 | 24.47 | 1,686,411 | -0.22(-0.89%) |
Sep 15, 2021 | 24.35 | 24.80 | 24.10 | 24.69 | 2,423,296 | +0.10(+0.41%) |
Sep 14, 2021 | 25.92 | 26.32 | 24.51 | 24.59 | 1,778,739 | -1.28(-4.95%) |
Sep 13, 2021 | 26.44 | 26.61 | 25.55 | 25.87 | 1,669,724 | -0.59(-2.23%) |
Sep 10, 2021 | 26.89 | 27.43 | 26.43 | 26.46 | 843,324 | -0.37(-1.38%) |
Sep 09, 2021 | 25.83 | 27.18 | 25.65 | 26.83 | 1,290,779 | +0.78(+2.99%) |
Sep 08, 2021 | 26.59 | 26.62 | 25.56 | 26.05 | 1,280,843 | -0.65(-2.43%) |
Sep 07, 2021 | 26.76 | 27.75 | 26.68 | 26.70 | 1,449,330 | +0.07(+0.26%) |
Sep 03, 2021 | 26.61 | 26.72 | 26.09 | 26.63 | 1,090,110 | +0.01(+0.04%) |
Sep 02, 2021 | 27.26 | 27.37 | 26.34 | 26.62 | 1,599,897 | -0.47(-1.73%) |
Sep 01, 2021 | 27.00 | 27.69 | 26.52 | 27.09 | 1,753,113 | +0.23(+0.86%) |
Aug 31, 2021 | 27.68 | 27.68 | 26.52 | 26.86 | 1,836,711 | -0.46(-1.68%) |
Aug 30, 2021 | 27.33 | 27.58 | 26.65 | 27.32 | 1,463,439 | +0.09(+0.33%) |
Aug 27, 2021 | 25.94 | 27.41 | 25.73 | 27.23 | 1,716,299 | +1.28(+4.93%) |
Aug 26, 2021 | 26.38 | 26.90 | 25.80 | 25.95 | 1,159,865 | -0.62(-2.33%) |
Aug 25, 2021 | 26.43 | 26.93 | 26.09 | 26.57 | 1,467,094 | +0.23(+0.87%) |
Aug 24, 2021 | 25.74 | 26.78 | 25.74 | 26.34 | 2,000,953 | +1.01(+3.99%) |
Aug 23, 2021 | 25.10 | 25.56 | 24.63 | 25.33 | 1,928,410 | +0.31(+1.24%) |
Aug 20, 2021 | 25.80 | 26.01 | 24.77 | 25.02 | 2,495,011 | -0.94(-3.62%) |
Aug 19, 2021 | 25.33 | 26.76 | 25.33 | 25.96 | 3,421,238 | +0.26(+1.01%) |
Aug 18, 2021 | 27.00 | 27.07 | 25.66 | 25.70 | 4,242,129 | -1.59(-5.83%) |
Aug 17, 2021 | 28.56 | 28.57 | 27.10 | 27.29 | 3,601,998 | -1.81(-6.22%) |
Aug 16, 2021 | 29.65 | 29.80 | 28.35 | 29.10 | 3,262,087 | -0.95(-3.16%) |
Aug 13, 2021 | 30.60 | 30.99 | 29.76 | 30.05 | 3,572,835 | -0.33(-1.09%) |
Aug 12, 2021 | 36.90 | 36.94 | 30.33 | 30.38 | 9,671,378 | -7.58(-19.97%) |
Aug 11, 2021 | 39.05 | 39.15 | 36.88 | 37.96 | 2,997,682 | -0.54(-1.40%) |
Aug 10, 2021 | 38.71 | 39.40 | 37.41 | 38.50 | 1,745,627 | -0.23(-0.59%) |
Aug 09, 2021 | 37.29 | 39.48 | 37.07 | 38.73 | 1,367,693 | +1.20(+3.20%) |
Aug 06, 2021 | 38.36 | 38.92 | 37.31 | 37.53 | 1,282,082 | +0.55(+1.49%) |
Aug 05, 2021 | 37.02 | 37.50 | 36.39 | 36.98 | 977,860 | -0.04(-0.11%) |
Aug 04, 2021 | 37.34 | 37.40 | 36.34 | 37.02 | 1,053,965 | -0.34(-0.91%) |
Aug 03, 2021 | 37.49 | 37.66 | 36.25 | 37.36 | 1,740,282 | +0.13(+0.35%) |
Aug 02, 2021 | 37.15 | 37.76 | 36.68 | 37.23 | 1,091,537 | +0.19(+0.51%) |
Jul 30, 2021 | 38.14 | 38.63 | 36.88 | 37.04 | 1,303,192 | -1.60(-4.14%) |
Jul 29, 2021 | 38.78 | 39.56 | 38.62 | 38.64 | 994,549 | -0.12(-0.31%) |
Jul 28, 2021 | 38.64 | 39.60 | 38.11 | 38.76 | 979,673 | +0.46(+1.20%) |
Jul 27, 2021 | 37.56 | 38.46 | 36.20 | 38.30 | 1,413,194 | +0.20(+0.52%) |
Jul 26, 2021 | 38.46 | 38.81 | 37.80 | 38.10 | 888,775 | -0.50(-1.30%) |
Jul 23, 2021 | 38.55 | 39.17 | 37.82 | 38.60 | 697,025 | +0.27(+0.70%) |
Jul 22, 2021 | 40.20 | 40.27 | 38.21 | 38.33 | 787,351 | -1.64(-4.10%) |
Jul 21, 2021 | 39.27 | 40.25 | 39.16 | 39.97 | 601,356 | +0.97(+2.49%) |
Jul 20, 2021 | 37.44 | 39.28 | 36.94 | 39.00 | 1,112,938 | +1.61(+4.31%) |
Jul 19, 2021 | 37.34 | 38.19 | 36.66 | 37.39 | 1,108,511 | -0.76(-1.99%) |
Jul 16, 2021 | 38.75 | 39.30 | 37.91 | 38.15 | 1,306,877 | -0.36(-0.93%) |
Jul 15, 2021 | 40.04 | 40.16 | 38.23 | 38.51 | 1,438,876 | -1.63(-4.06%) |
Jul 14, 2021 | 41.75 | 41.75 | 39.94 | 40.14 | 1,581,502 | -1.26(-3.04%) |
Jul 13, 2021 | 40.21 | 41.88 | 39.92 | 41.40 | 1,407,660 | +0.77(+1.90%) |
Jul 12, 2021 | 41.45 | 41.67 | 40.09 | 40.63 | 1,139,492 | -0.82(-1.98%) |
Jul 09, 2021 | 40.75 | 41.75 | 40.52 | 41.45 | 1,039,809 | +0.76(+1.87%) |
Jul 08, 2021 | 39.62 | 40.77 | 39.00 | 40.69 | 1,306,640 | +0.05(+0.12%) |
Jul 07, 2021 | 42.08 | 42.11 | 40.61 | 40.64 | 1,339,881 | -1.38(-3.28%) |
Jul 06, 2021 | 42.97 | 43.58 | 41.59 | 42.02 | 1,532,261 | -0.96(-2.23%) |
Jul 02, 2021 | 42.90 | 43.35 | 42.23 | 42.98 | 829,001 | +0.47(+1.11%) |
Jul 01, 2021 | 42.03 | 43.07 | 41.65 | 42.51 | 1,107,921 | +0.65(+1.55%) |
Jun 30, 2021 | 41.91 | 42.38 | 41.21 | 41.86 | 1,520,380 | -0.03(-0.07%) |
Jun 29, 2021 | 42.10 | 42.70 | 41.76 | 41.89 | 1,542,363 | -0.14(-0.33%) |
Jun 28, 2021 | 44.75 | 44.82 | 41.71 | 42.03 | 2,291,773 | -2.13(-4.82%) |
Jun 25, 2021 | 42.65 | 44.35 | 42.49 | 44.16 | 3,380,289 | +1.94(+4.59%) |
Jun 24, 2021 | 42.91 | 43.14 | 41.99 | 42.22 | 1,257,760 | -0.20(-0.47%) |
Jun 23, 2021 | 43.00 | 44.03 | 42.25 | 42.42 | 1,704,626 | -0.60(-1.39%) |
Jun 22, 2021 | 41.81 | 43.12 | 41.41 | 43.02 | 1,513,961 | +1.22(+2.92%) |
Jun 21, 2021 | 41.16 | 41.97 | 39.42 | 41.80 | 1,925,660 | +0.72(+1.75%) |
Jun 18, 2021 | 40.45 | 41.25 | 40.16 | 41.08 | 2,187,843 | +0.31(+0.76%) |
Jun 17, 2021 | 41.31 | 42.00 | 39.84 | 40.77 | 2,021,776 | -0.39(-0.95%) |
Jun 16, 2021 | 39.66 | 41.25 | 38.66 | 41.16 | 6,494,241 | +1.15(+2.87%) |
Jun 15, 2021 | 42.07 | 42.85 | 40.00 | 40.01 | 9,962,927 | -5.18(-11.46%) |
Jun 14, 2021 | 44.74 | 45.88 | 44.50 | 45.19 | 1,776,049 | +0.95(+2.15%) |
Jun 11, 2021 | 42.89 | 44.39 | 42.71 | 44.24 | 1,012,709 | +1.51(+3.53%) |
Jun 10, 2021 | 42.55 | 43.14 | 41.79 | 42.73 | 1,414,921 | +0.08(+0.19%) |
Jun 09, 2021 | 43.01 | 44.08 | 42.37 | 42.65 | 1,684,873 | -0.64(-1.48%) |
Jun 08, 2021 | 43.64 | 44.10 | 42.99 | 43.29 | 1,372,039 | -0.09(-0.21%) |
Jun 07, 2021 | 43.70 | 44.01 | 42.64 | 43.38 | 1,576,739 | -0.16(-0.37%) |
Jun 04, 2021 | 43.41 | 43.75 | 42.59 | 43.54 | 2,919,641 | +0.37(+0.86%) |
Jun 03, 2021 | 43.75 | 44.37 | 43.02 | 43.17 | 1,292,543 | -1.73(-3.85%) |
Jun 02, 2021 | 45.56 | 45.56 | 44.52 | 44.90 | 1,498,432 | -0.44(-0.97%) |
Jun 01, 2021 | 44.35 | 45.92 | 43.91 | 45.34 | 1,074,389 | +1.13(+2.56%) |
May 28, 2021 | 46.00 | 46.30 | 44.11 | 44.21 | 1,654,372 | -1.28(-2.81%) |
May 27, 2021 | 43.94 | 45.61 | 42.68 | 45.49 | 1,800,444 | +1.77(+4.05%) |
May 26, 2021 | 44.95 | 45.36 | 43.43 | 43.72 | 1,666,298 | -1.11(-2.48%) |
May 25, 2021 | 44.50 | 45.23 | 44.13 | 44.83 | 1,653,845 | +0.73(+1.66%) |
May 24, 2021 | 44.36 | 46.29 | 44.08 | 44.10 | 2,398,398 | +0.01(+0.02%) |
May 21, 2021 | 44.00 | 44.35 | 43.06 | 44.09 | 1,994,796 | +0.69(+1.59%) |
May 20, 2021 | 42.70 | 43.66 | 41.65 | 43.40 | 2,550,069 | +1.25(+2.97%) |
May 19, 2021 | 40.10 | 42.17 | 40.00 | 42.15 | 2,065,335 | +0.50(+1.20%) |
May 18, 2021 | 40.75 | 42.06 | 39.90 | 41.65 | 2,660,299 | +1.50(+3.74%) |
May 17, 2021 | 38.87 | 40.20 | 38.57 | 40.15 | 4,412,796 | +1.29(+3.32%) |
May 14, 2021 | 36.45 | 40.38 | 36.41 | 38.86 | 5,246,008 | +2.74(+7.59%) |
May 13, 2021 | 40.40 | 40.91 | 34.06 | 36.12 | 11,412,078 | +0.71(+2.01%) |
May 12, 2021 | 36.27 | 36.63 | 35.14 | 35.41 | 3,598,969 | -1.47(-3.99%) |
May 11, 2021 | 35.73 | 37.71 | 35.55 | 36.88 | 3,236,098 | -1.43(-3.75%) |
May 10, 2021 | 39.88 | 39.90 | 37.15 | 38.31 | 2,820,481 | -1.59(-3.97%) |
May 07, 2021 | 43.37 | 43.98 | 39.87 | 39.90 | 2,478,167 | -3.10(-7.21%) |
May 06, 2021 | 43.90 | 44.47 | 42.45 | 43.00 | 1,160,255 | -1.40(-3.15%) |
May 05, 2021 | 45.64 | 46.02 | 44.26 | 44.40 | 1,415,020 | -0.84(-1.86%) |
May 04, 2021 | 45.49 | 46.25 | 44.12 | 45.24 | 1,570,057 | -0.68(-1.48%) |
May 03, 2021 | 47.31 | 47.33 | 45.82 | 45.92 | 870,355 | -0.35(-0.76%) |
Apr 30, 2021 | 47.13 | 47.34 | 45.67 | 46.27 | 961,300 | -0.88(-1.87%) |
Apr 29, 2021 | 48.65 | 48.80 | 46.88 | 47.15 | 1,603,380 | -0.12(-0.25%) |
Apr 28, 2021 | 47.50 | 48.17 | 47.13 | 47.27 | 1,667,852 | -0.45(-0.94%) |
Apr 27, 2021 | 46.93 | 48.60 | 46.60 | 47.72 | 1,652,074 | -0.42(-0.87%) |
Apr 26, 2021 | 45.50 | 48.44 | 45.50 | 48.14 | 2,208,390 | +2.65(+5.83%) |
Apr 23, 2021 | 43.75 | 45.60 | 43.50 | 45.49 | 1,926,400 | +2.04(+4.70%) |
Apr 22, 2021 | 43.57 | 44.19 | 42.90 | 43.45 | 2,181,660 | +0.60(+1.40%) |
Apr 21, 2021 | 41.68 | 43.71 | 40.88 | 42.85 | 2,194,544 | +1.23(+2.96%) |
Apr 20, 2021 | 41.69 | 41.74 | 39.84 | 41.62 | 2,232,022 | -0.23(-0.55%) |
Apr 19, 2021 | 41.05 | 41.95 | 39.58 | 41.85 | 1,629,032 | +0.37(+0.89%) |
Apr 16, 2021 | 42.00 | 42.25 | 40.87 | 41.48 | 754,500 | -0.55(-1.31%) |
Apr 15, 2021 | 42.45 | 42.83 | 40.88 | 42.03 | 749,169 | +0.18(+0.43%) |
Apr 14, 2021 | 42.07 | 43.32 | 41.39 | 41.85 | 1,633,418 | -0.22(-0.52%) |
Apr 13, 2021 | 42.30 | 42.30 | 40.81 | 42.07 | 1,830,177 | +1.26(+3.09%) |
Apr 12, 2021 | 39.86 | 40.91 | 39.44 | 40.81 | 2,474,253 | +0.47(+1.17%) |
Apr 09, 2021 | 39.48 | 40.37 | 38.74 | 40.34 | 1,464,000 | +0.60(+1.51%) |
Apr 08, 2021 | 39.58 | 40.00 | 39.12 | 39.74 | 795,417 | +1.30(+3.38%) |
Apr 07, 2021 | 39.63 | 39.76 | 38.07 | 38.44 | 732,136 | -1.42(-3.56%) |
Apr 06, 2021 | 40.19 | 40.35 | 39.33 | 39.86 | 894,082 | -0.63(-1.56%) |
Apr 05, 2021 | 39.80 | 40.83 | 39.71 | 40.49 | 1,470,235 | +1.27(+3.24%) |
Apr 01, 2021 | 39.21 | 39.63 | 38.41 | 39.22 | 1,601,600 | +0.23(+0.59%) |
Mar 31, 2021 | 37.84 | 39.48 | 37.79 | 38.99 | 1,561,805 | +1.55(+4.14%) |
Mar 30, 2021 | 36.83 | 37.59 | 36.12 | 37.44 | 1,153,924 | +0.42(+1.13%) |
Mar 29, 2021 | 37.33 | 38.36 | 36.69 | 37.02 | 1,722,550 | -0.41(-1.10%) |
Mar 26, 2021 | 35.79 | 37.49 | 35.29 | 37.43 | 2,084,100 | +1.75(+4.90%) |
Mar 25, 2021 | 34.31 | 36.33 | 33.50 | 35.68 | 1,643,503 | +0.10(+0.28%) |
Mar 24, 2021 | 37.02 | 37.29 | 35.37 | 35.58 | 2,110,105 | -1.22(-3.32%) |
Mar 23, 2021 | 37.35 | 38.64 | 36.27 | 36.80 | 2,627,027 | -0.36(-0.97%) |
Mar 22, 2021 | 37.16 | 37.94 | 36.60 | 37.16 | 2,780,129 | +0.38(+1.03%) |
Mar 19, 2021 | 36.07 | 37.46 | 35.52 | 36.78 | 6,721,100 | +0.82(+2.28%) |
Mar 18, 2021 | 36.35 | 36.98 | 35.77 | 35.96 | 2,649,524 | -1.27(-3.41%) |
Mar 17, 2021 | 36.84 | 38.30 | 35.78 | 37.23 | 4,023,475 | +0.02(+0.05%) |
Mar 16, 2021 | 37.70 | 38.49 | 36.66 | 37.21 | 2,150,824 | -0.22(-0.59%) |
Mar 15, 2021 | 37.63 | 38.75 | 36.30 | 37.43 | 2,464,582 | -0.17(-0.45%) |
Mar 12, 2021 | 35.08 | 38.78 | 35.06 | 37.60 | 3,067,100 | +1.19(+3.27%) |
Mar 11, 2021 | 34.38 | 36.86 | 34.34 | 36.41 | 3,834,226 | +2.31(+6.77%) |
Mar 10, 2021 | 35.29 | 36.38 | 33.70 | 34.10 | 5,647,728 | -0.12(-0.35%) |
Mar 09, 2021 | 34.22 | 35.75 | 33.94 | 34.22 | 3,987,171 | +1.14(+3.45%) |
Mar 08, 2021 | 31.50 | 33.43 | 30.51 | 33.08 | 4,565,774 | +1.11(+3.47%) |
Mar 05, 2021 | 32.05 | 32.50 | 26.96 | 31.97 | 10,964,600 | +0.36(+1.14%) |
Mar 04, 2021 | 34.59 | 35.49 | 29.70 | 31.61 | 19,668,956 | -12.29(-28.00%) |
Mar 03, 2021 | 47.61 | 48.33 | 43.47 | 43.90 | 3,128,209 | -3.97(-8.29%) |
Mar 02, 2021 | 47.55 | 49.03 | 47.16 | 47.87 | 2,014,444 | +0.94(+2.00%) |
Mar 01, 2021 | 45.39 | 47.80 | 45.06 | 46.93 | 1,635,177 | +2.68(+6.06%) |
Feb 26, 2021 | 43.19 | 44.73 | 42.02 | 44.25 | 1,828,400 | +1.28(+2.98%) |
Feb 25, 2021 | 45.87 | 47.45 | 42.30 | 42.97 | 1,871,140 | -3.05(-6.63%) |
Feb 24, 2021 | 46.27 | 46.74 | 45.05 | 46.02 | 1,732,238 | -0.48(-1.03%) |
Feb 23, 2021 | 44.53 | 46.87 | 43.07 | 46.50 | 2,313,080 | -1.17(-2.45%) |
Feb 22, 2021 | 48.61 | 49.30 | 46.60 | 47.67 | 2,289,987 | -1.81(-3.66%) |
Feb 19, 2021 | 48.84 | 49.50 | 47.68 | 49.48 | 1,616,100 | +0.78(+1.60%) |
Feb 18, 2021 | 46.90 | 49.45 | 46.13 | 48.70 | 1,887,215 | +0.83(+1.73%) |
Feb 17, 2021 | 50.52 | 50.52 | 47.02 | 47.87 | 2,217,964 | -2.44(-4.85%) |
Feb 16, 2021 | 51.71 | 53.33 | 50.31 | 50.31 | 1,943,887 | -0.62(-1.22%) |
Feb 12, 2021 | 48.03 | 50.97 | 47.90 | 50.93 | 1,802,400 | +2.30(+4.73%) |
Feb 11, 2021 | 49.50 | 50.97 | 48.25 | 48.63 | 1,955,724 | -0.33(-0.67%) |
Feb 10, 2021 | 50.04 | 50.72 | 47.40 | 48.96 | 3,192,457 | -0.86(-1.73%) |
Feb 09, 2021 | 48.71 | 50.06 | 48.42 | 49.82 | 3,664,503 | +0.23(+0.46%) |
Feb 08, 2021 | 47.94 | 49.72 | 47.01 | 49.59 | 4,758,256 | +2.88(+6.17%) |
Feb 05, 2021 | 43.46 | 46.98 | 43.10 | 46.71 | 4,705,300 | +3.68(+8.55%) |
Feb 04, 2021 | 41.65 | 44.24 | 41.03 | 43.03 | 4,306,212 | +2.63(+6.51%) |
Feb 03, 2021 | 40.68 | 41.33 | 39.52 | 40.40 | 1,731,865 | +0.41(+1.03%) |
Feb 02, 2021 | 41.22 | 42.30 | 39.96 | 39.99 | 4,636,292 | -0.31(-0.77%) |