Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.330 | 6.360 | 5.820 | 5.850 | 2,972,141 | -0.59(-9.16%) |
Mar 30, 2022 | 6.280 | 6.680 | 6.100 | 6.440 | 3,830,402 | +0.26(+4.21%) |
Mar 29, 2022 | 6.090 | 6.480 | 6.090 | 6.180 | 2,060,932 | +0.19(+3.17%) |
Mar 28, 2022 | 6.320 | 6.380 | 5.880 | 5.990 | 4,335,201 | -0.33(-5.22%) |
Mar 25, 2022 | 6.550 | 6.750 | 6.170 | 6.320 | 5,305,508 | -0.53(-7.74%) |
Mar 24, 2022 | 7.120 | 7.120 | 6.700 | 6.850 | 896,455 | -0.08(-1.15%) |
Mar 23, 2022 | 7.520 | 7.520 | 6.825 | 6.930 | 1,457,003 | -0.70(-9.17%) |
Mar 22, 2022 | 7.480 | 7.660 | 7.460 | 7.630 | 674,612 | +0.23(+3.11%) |
Mar 21, 2022 | 7.870 | 7.900 | 7.330 | 7.400 | 929,200 | -0.54(-6.80%) |
Mar 18, 2022 | 7.410 | 7.970 | 7.390 | 7.940 | 1,474,633 | +0.47(+6.29%) |
Mar 17, 2022 | 7.350 | 7.525 | 7.260 | 7.470 | 1,016,894 | -0.02(-0.27%) |
Mar 16, 2022 | 6.860 | 7.490 | 6.860 | 7.490 | 1,016,397 | +0.68(+9.99%) |
Mar 15, 2022 | 6.510 | 6.850 | 6.445 | 6.810 | 737,170 | +0.33(+5.09%) |
Mar 14, 2022 | 6.780 | 6.820 | 6.370 | 6.480 | 1,039,326 | -0.32(-4.71%) |
Mar 11, 2022 | 7.320 | 7.440 | 6.800 | 6.800 | 831,496 | -0.50(-6.85%) |
Mar 10, 2022 | 7.030 | 7.540 | 7.000 | 7.300 | 1,049,609 | +0.20(+2.82%) |
Mar 09, 2022 | 7.270 | 7.300 | 6.990 | 7.100 | 1,573,547 | +0.12(+1.72%) |
Mar 08, 2022 | 6.880 | 7.340 | 6.760 | 6.980 | 2,758,172 | +0.44(+6.73%) |
Mar 07, 2022 | 7.550 | 7.550 | 6.435 | 6.540 | 4,244,747 | -1.03(-13.61%) |
Mar 04, 2022 | 7.400 | 7.650 | 6.770 | 7.570 | 6,195,278 | -0.04(-0.53%) |
Mar 03, 2022 | 6.700 | 7.610 | 6.600 | 7.610 | 5,078,804 | +0.96(+14.44%) |
Mar 02, 2022 | 5.050 | 6.730 | 5.050 | 6.650 | 5,554,199 | +0.92(+16.06%) |
Mar 01, 2022 | 6.010 | 6.105 | 5.630 | 5.730 | 2,791,925 | -0.29(-4.82%) |
Feb 28, 2022 | 6.080 | 6.290 | 5.910 | 6.020 | 1,355,762 | -0.11(-1.79%) |
Feb 25, 2022 | 6.190 | 6.208 | 5.920 | 6.130 | 1,216,181 | -0.03(-0.49%) |
Feb 24, 2022 | 5.460 | 6.210 | 5.330 | 6.160 | 1,495,124 | +0.56(+10.00%) |
Feb 23, 2022 | 5.720 | 5.830 | 5.580 | 5.600 | 1,469,609 | -0.07(-1.23%) |
Feb 22, 2022 | 5.910 | 6.060 | 5.580 | 5.670 | 2,392,558 | -0.34(-5.66%) |
Feb 18, 2022 | 6.010 | 0 | -0.02(-0.33%) | |||
Feb 17, 2022 | 6.280 | 6.435 | 5.970 | 6.030 | 1,520,387 | -0.34(-5.34%) |
Feb 16, 2022 | 6.460 | 6.530 | 6.155 | 6.370 | 2,590,333 | -0.20(-3.04%) |
Feb 15, 2022 | 6.430 | 6.665 | 6.370 | 6.570 | 2,063,867 | +0.25(+3.96%) |
Feb 14, 2022 | 6.540 | 6.665 | 6.290 | 6.320 | 964,281 | -0.19(-2.92%) |
Feb 11, 2022 | 6.850 | 7.020 | 6.455 | 6.510 | 1,465,303 | -0.33(-4.82%) |
Feb 10, 2022 | 7.210 | 7.360 | 6.780 | 6.840 | 1,826,616 | -0.51(-6.94%) |
Feb 09, 2022 | 7.180 | 7.440 | 7.012 | 7.350 | 2,618,539 | +0.30(+4.26%) |
Feb 08, 2022 | 6.920 | 7.170 | 6.860 | 7.050 | 2,299,782 | +0.06(+0.86%) |
Feb 07, 2022 | 7.150 | 7.385 | 6.890 | 6.990 | 1,729,340 | -0.13(-1.83%) |
Feb 04, 2022 | 7.100 | 7.183 | 6.780 | 7.120 | 2,967,028 | +0.06(+0.85%) |
Feb 03, 2022 | 7.330 | 7.010 | 7.060 | 2,247,516 | -0.46(-6.12%) | |
Feb 02, 2022 | 8.510 | 8.605 | 7.520 | 7.520 | 2,559,426 | -0.98(-11.53%) |
Feb 01, 2022 | 8.180 | 8.740 | 8.120 | 8.500 | 1,634,603 | +0.81(+10.53%) |
Jan 28, 2022 | 7.300 | 7.690 | 7.300 | 7.690 | 2,257,322 | +0.33(+4.48%) |
Jan 27, 2022 | 7.980 | 8.000 | 7.300 | 7.360 | 1,904,209 | -0.45(-5.76%) |
Jan 26, 2022 | 8.710 | 8.710 | 7.670 | 7.810 | 2,064,930 | -0.79(-9.19%) |
Jan 25, 2022 | 9.040 | 9.170 | 8.440 | 8.600 | 1,501,559 | -0.52(-5.70%) |
Jan 24, 2022 | 8.220 | 9.200 | 8.100 | 9.120 | 1,922,141 | +0.53(+6.17%) |
Jan 21, 2022 | 8.800 | 8.930 | 8.410 | 8.590 | 1,386,931 | -0.32(-3.59%) |
Jan 20, 2022 | 9.450 | 9.540 | 8.900 | 8.910 | 3,028,539 | -0.47(-5.01%) |
Jan 19, 2022 | 9.470 | 9.780 | 9.335 | 9.380 | 1,771,637 | -0.16(-1.68%) |
Jan 18, 2022 | 10.31 | 10.37 | 9.520 | 9.540 | 2,673,494 | -0.88(-8.45%) |
Jan 14, 2022 | 10.42 | 0 | -0.71(-6.38%) | |||
Jan 13, 2022 | 11.57 | 11.58 | 10.99 | 11.13 | 1,401,897 | -0.36(-3.13%) |
Jan 12, 2022 | 11.85 | 11.90 | 11.32 | 11.49 | 1,547,313 | -0.31(-2.63%) |
Jan 11, 2022 | 11.20 | 11.94 | 11.20 | 11.80 | 1,281,626 | +0.40(+3.51%) |
Jan 10, 2022 | 11.43 | 11.48 | 10.88 | 11.40 | 2,163,208 | -0.26(-2.23%) |
Jan 07, 2022 | 12.55 | 12.76 | 11.53 | 11.66 | 1,348,233 | -1.09(-8.55%) |
Jan 06, 2022 | 12.54 | 13.17 | 12.39 | 12.75 | 1,225,081 | +0.18(+1.43%) |
Jan 05, 2022 | 12.97 | 13.31 | 12.56 | 12.57 | 1,655,651 | -0.04(-0.32%) |
Jan 04, 2022 | 13.59 | 13.84 | 12.51 | 12.61 | 1,492,742 | -0.76(-5.68%) |
Jan 03, 2022 | 13.34 | 13.62 | 13.16 | 13.37 | 891,180 | +0.10(+0.75%) |
Dec 31, 2021 | 13.50 | 13.50 | 12.93 | 13.27 | 1,581,381 | -0.07(-0.52%) |
Dec 30, 2021 | 13.38 | 13.71 | 13.29 | 13.34 | 1,445,740 | +0.05(+0.38%) |
Dec 29, 2021 | 13.65 | 13.84 | 13.16 | 13.29 | 1,314,151 | -0.15(-1.12%) |
Dec 28, 2021 | 13.46 | 14.12 | 13.40 | 13.44 | 1,774,872 | -0.09(-0.67%) |
Dec 27, 2021 | 13.50 | 13.63 | 13.05 | 13.53 | 1,173,897 | +0.03(+0.22%) |
Dec 23, 2021 | 13.78 | 14.03 | 13.15 | 13.50 | 2,149,775 | +0.00(+0.00%) |
Dec 22, 2021 | 12.47 | 13.55 | 12.47 | 13.50 | 1,915,470 | +0.90(+7.14%) |
Dec 21, 2021 | 12.83 | 14.15 | 12.34 | 12.60 | 4,159,997 | +0.35(+2.86%) |
Dec 20, 2021 | 11.50 | 12.26 | 10.95 | 12.25 | 8,901,482 | +0.50(+4.25%) |
Dec 17, 2021 | 10.80 | 11.76 | 10.25 | 11.75 | 6,625,271 | +0.85(+7.81%) |
Dec 16, 2021 | 9.490 | 10.93 | 9.450 | 10.90 | 6,722,600 | +1.55(+16.58%) |
Dec 15, 2021 | 9.100 | 9.450 | 8.790 | 9.350 | 4,373,444 | +0.20(+2.19%) |
Dec 14, 2021 | 8.800 | 9.310 | 8.790 | 9.150 | 3,171,360 | -0.65(-6.63%) |
Dec 13, 2021 | 9.960 | 10.20 | 9.570 | 9.800 | 1,887,820 | -0.21(-2.10%) |
Dec 10, 2021 | 10.52 | 10.56 | 9.830 | 10.01 | 1,391,789 | -0.27(-2.63%) |
Dec 09, 2021 | 10.51 | 11.00 | 10.20 | 10.28 | 1,582,724 | -0.39(-3.66%) |
Dec 08, 2021 | 10.30 | 10.79 | 10.19 | 10.67 | 2,747,044 | +0.46(+4.51%) |
Dec 07, 2021 | 10.14 | 10.70 | 10.13 | 10.21 | 1,331,056 | +0.15(+1.49%) |
Dec 06, 2021 | 9.710 | 10.43 | 9.470 | 10.06 | 1,307,473 | +0.37(+3.82%) |
Dec 03, 2021 | 10.30 | 10.40 | 9.610 | 9.690 | 1,585,042 | -0.53(-5.19%) |
Dec 02, 2021 | 9.930 | 10.28 | 9.900 | 10.22 | 1,119,207 | +0.30(+3.02%) |
Dec 01, 2021 | 10.53 | 10.82 | 9.878 | 9.920 | 1,409,598 | -0.40(-3.88%) |
Nov 30, 2021 | 10.69 | 10.87 | 10.38 | 10.32 | 1,278,330 | -0.49(-4.53%) |
Nov 29, 2021 | 11.27 | 11.27 | 10.60 | 10.81 | 2,880,883 | -0.28(-2.52%) |
Nov 26, 2021 | 11.13 | 11.43 | 10.79 | 11.09 | 1,013,013 | -0.45(-3.90%) |
Nov 24, 2021 | 11.25 | 11.69 | 11.12 | 11.54 | 2,055,657 | +0.22(+1.94%) |
Nov 23, 2021 | 11.54 | 11.77 | 11.27 | 11.32 | 3,188,662 | -0.26(-2.25%) |
Nov 22, 2021 | 12.26 | 12.31 | 11.51 | 11.58 | 3,093,142 | -0.62(-5.08%) |
Nov 19, 2021 | 12.68 | 12.72 | 12.16 | 12.20 | 2,539,608 | -0.46(-3.63%) |
Nov 18, 2021 | 13.25 | 12.67 | 12.53 | 12.66 | 3,117,475 | -0.49(-3.73%) |
Nov 17, 2021 | 13.18 | 13.50 | 13.10 | 13.15 | 2,818,111 | -0.25(-1.87%) |
Nov 16, 2021 | 13.52 | 13.59 | 12.95 | 13.40 | 1,321,489 | +0.00(+0.00%) |
Nov 15, 2021 | 13.75 | 14.10 | 13.33 | 13.40 | 1,748,859 | +0.06(+0.45%) |
Nov 12, 2021 | 13.60 | 13.78 | 13.26 | 13.34 | 1,793,154 | -0.21(-1.55%) |
Nov 11, 2021 | 14.44 | 14.65 | 13.52 | 13.55 | 2,561,185 | -1.67(-10.97%) |
Nov 10, 2021 | 13.76 | 15.22 | 12,116,989 | -3.98(-20.73%) | ||
Nov 09, 2021 | 18.07 | 19.94 | 18.05 | 19.20 | 2,047,849 | +0.17(+0.89%) |
Nov 08, 2021 | 18.01 | 19.50 | 17.95 | 19.03 | 2,544,821 | -0.47(-2.41%) |
Nov 05, 2021 | 20.11 | 20.11 | 19.48 | 19.50 | 885,716 | -0.25(-1.27%) |
Nov 04, 2021 | 19.89 | 20.19 | 19.71 | 19.75 | 679,337 | -0.07(-0.35%) |
Nov 03, 2021 | 19.47 | 20.33 | 19.10 | 19.82 | 748,766 | +0.33(+1.69%) |
Nov 02, 2021 | 19.38 | 19.53 | 18.92 | 19.49 | 883,204 | +0.12(+0.62%) |
Nov 01, 2021 | 19.30 | 19.63 | 19.14 | 19.37 | 800,049 | +0.07(+0.36%) |
Oct 29, 2021 | 19.18 | 19.37 | 18.82 | 19.30 | 904,013 | +0.31(+1.63%) |
Oct 28, 2021 | 19.75 | 18.99 | 2,286,963 | -0.62(-3.16%) | ||
Oct 27, 2021 | 19.50 | 20.32 | 19.04 | 19.61 | 1,283,304 | +0.02(+0.10%) |
Oct 26, 2021 | 20.48 | 19.58 | 19.59 | 987,574 | -0.52(-2.59%) | |
Oct 25, 2021 | 20.36 | 20.64 | 20.06 | 20.11 | 1,097,447 | -0.25(-1.23%) |
Oct 22, 2021 | 20.98 | 20.34 | 20.36 | 974,958 | -0.77(-3.64%) | |
Oct 21, 2021 | 20.61 | 21.52 | 20.60 | 21.13 | 878,364 | +0.49(+2.37%) |
Oct 20, 2021 | 20.70 | 20.88 | 20.45 | 20.64 | 524,235 | +0.06(+0.29%) |
Oct 19, 2021 | 20.70 | 21.21 | 20.43 | 20.58 | 626,499 | +0.04(+0.19%) |
Oct 18, 2021 | 19.88 | 20.79 | 19.60 | 20.54 | 788,017 | +0.54(+2.70%) |
Oct 15, 2021 | 20.92 | 21.00 | 19.94 | 20.00 | 1,968,354 | -0.73(-3.52%) |
Oct 14, 2021 | 20.28 | 20.85 | 20.27 | 20.73 | 1,217,530 | +0.48(+2.37%) |
Oct 13, 2021 | 20.62 | 20.82 | 19.99 | 20.25 | 2,182,893 | -0.35(-1.70%) |
Oct 12, 2021 | 20.65 | 21.06 | 20.38 | 20.60 | 891,692 | -0.06(-0.29%) |
Oct 11, 2021 | 21.28 | 21.28 | 20.64 | 20.66 | 957,869 | -0.69(-3.23%) |
Oct 08, 2021 | 22.25 | 22.51 | 21.33 | 21.35 | 1,407,796 | -0.77(-3.48%) |
Oct 07, 2021 | 21.90 | 22.85 | 21.90 | 22.12 | 1,080,050 | +0.41(+1.89%) |
Oct 06, 2021 | 21.10 | 21.79 | 20.96 | 21.71 | 1,894,494 | +0.35(+1.64%) |
Oct 05, 2021 | 21.13 | 21.82 | 20.83 | 21.36 | 1,131,823 | +0.31(+1.47%) |
Oct 04, 2021 | 21.01 | 21.36 | 20.70 | 21.05 | 1,118,604 | -0.15(-0.71%) |
Oct 01, 2021 | 21.10 | 21.60 | 20.68 | 21.20 | 1,128,172 | +0.18(+0.86%) |
Sep 30, 2021 | 22.00 | 22.22 | 20.99 | 21.02 | 2,169,414 | -1.03(-4.67%) |
Sep 29, 2021 | 22.31 | 22.50 | 21.66 | 22.05 | 2,495,359 | -0.25(-1.12%) |
Sep 28, 2021 | 22.34 | 23.07 | 22.02 | 22.30 | 2,436,820 | -0.71(-3.09%) |
Sep 27, 2021 | 22.66 | 23.13 | 22.49 | 23.01 | 1,003,266 | +0.48(+2.13%) |
Sep 24, 2021 | 22.37 | 22.77 | 22.24 | 22.53 | 891,811 | +0.02(+0.09%) |
Sep 23, 2021 | 22.75 | 22.86 | 22.49 | 22.51 | 515,672 | +0.02(+0.09%) |
Sep 22, 2021 | 22.49 | 22.70 | 22.17 | 22.49 | 664,944 | +0.17(+0.76%) |
Sep 21, 2021 | 22.60 | 23.01 | 22.19 | 22.32 | 580,816 | -0.07(-0.31%) |
Sep 20, 2021 | 21.79 | 22.49 | 21.69 | 22.39 | 804,091 | -0.18(-0.80%) |
Sep 17, 2021 | 22.89 | 22.89 | 22.31 | 22.57 | 1,297,806 | -0.06(-0.27%) |
Sep 16, 2021 | 22.06 | 22.68 | 21.93 | 22.63 | 891,702 | +0.38(+1.71%) |
Sep 15, 2021 | 22.66 | 22.70 | 21.75 | 22.25 | 1,792,211 | -0.49(-2.15%) |
Sep 14, 2021 | 23.85 | 23.92 | 22.66 | 22.74 | 967,961 | -1.12(-4.69%) |
Sep 13, 2021 | 23.35 | 23.94 | 22.86 | 23.86 | 656,547 | +0.58(+2.49%) |
Sep 10, 2021 | 23.91 | 24.15 | 23.28 | 23.28 | 463,147 | -0.43(-1.81%) |
Sep 09, 2021 | 23.40 | 23.87 | 23.16 | 23.71 | 668,606 | +0.41(+1.76%) |
Sep 08, 2021 | 23.10 | 23.51 | 22.70 | 23.30 | 937,933 | -0.08(-0.34%) |
Sep 07, 2021 | 24.07 | 24.58 | 23.36 | 23.38 | 1,460,090 | -0.73(-3.03%) |
Sep 03, 2021 | 24.56 | 24.73 | 23.76 | 24.11 | 867,300 | -0.43(-1.75%) |
Sep 02, 2021 | 25.23 | 25.36 | 24.34 | 24.54 | 1,021,056 | -0.59(-2.35%) |
Sep 01, 2021 | 24.40 | 25.61 | 24.28 | 25.13 | 1,078,045 | +0.73(+2.99%) |
Aug 31, 2021 | 25.02 | 25.12 | 23.94 | 24.40 | 971,446 | -0.72(-2.87%) |
Aug 30, 2021 | 25.41 | 25.66 | 24.72 | 25.12 | 748,746 | -0.10(-0.40%) |
Aug 27, 2021 | 25.12 | 25.90 | 24.53 | 25.22 | 679,533 | +0.21(+0.84%) |
Aug 26, 2021 | 26.07 | 26.07 | 24.89 | 25.01 | 657,479 | -1.18(-4.51%) |
Aug 25, 2021 | 26.24 | 26.75 | 26.07 | 26.19 | 913,037 | -0.62(-2.31%) |
Aug 24, 2021 | 25.82 | 26.93 | 25.79 | 26.81 | 603,730 | +1.22(+4.77%) |
Aug 23, 2021 | 25.09 | 25.91 | 24.98 | 25.59 | 618,410 | +0.72(+2.90%) |
Aug 20, 2021 | 24.66 | 25.00 | 24.30 | 24.87 | 465,204 | +0.27(+1.10%) |
Aug 19, 2021 | 25.00 | 25.74 | 24.49 | 24.60 | 838,507 | -0.79(-3.11%) |
Aug 18, 2021 | 25.21 | 25.96 | 25.08 | 25.39 | 423,037 | +0.09(+0.36%) |
Aug 17, 2021 | 25.65 | 25.65 | 24.84 | 25.30 | 489,686 | -0.67(-2.58%) |
Aug 16, 2021 | 26.64 | 26.68 | 25.88 | 25.97 | 541,099 | -0.77(-2.88%) |
Aug 13, 2021 | 27.23 | 27.24 | 26.47 | 26.74 | 450,158 | -0.59(-2.16%) |
Aug 12, 2021 | 27.31 | 27.53 | 26.80 | 27.33 | 530,423 | -0.26(-0.94%) |
Aug 11, 2021 | 26.65 | 27.84 | 26.25 | 27.59 | 745,327 | +1.02(+3.84%) |
Aug 10, 2021 | 27.01 | 27.44 | 25.23 | 26.57 | 1,866,918 | +1.82(+7.35%) |
Aug 09, 2021 | 25.27 | 25.41 | 24.30 | 24.75 | 1,562,231 | -0.80(-3.13%) |
Aug 06, 2021 | 26.20 | 26.46 | 25.50 | 25.55 | 661,449 | -0.57(-2.18%) |
Aug 05, 2021 | 25.67 | 26.33 | 25.59 | 26.12 | 710,178 | +0.52(+2.03%) |
Aug 04, 2021 | 26.22 | 26.60 | 25.49 | 25.60 | 510,057 | -0.85(-3.21%) |
Aug 03, 2021 | 26.46 | 26.53 | 25.72 | 26.45 | 532,600 | +0.00(+0.00%) |
Aug 02, 2021 | 26.59 | 26.93 | 26.32 | 26.45 | 298,187 | +0.11(+0.42%) |
Jul 30, 2021 | 26.37 | 26.97 | 26.06 | 26.34 | 690,904 | -0.28(-1.05%) |
Jul 29, 2021 | 26.56 | 27.32 | 26.38 | 26.62 | 494,966 | +0.41(+1.56%) |
Jul 28, 2021 | 26.10 | 26.57 | 25.78 | 26.21 | 330,948 | +0.28(+1.08%) |
Jul 27, 2021 | 26.19 | 26.39 | 25.22 | 25.93 | 555,268 | -0.49(-1.85%) |
Jul 26, 2021 | 26.74 | 26.92 | 26.17 | 26.42 | 581,343 | -0.19(-0.71%) |
Jul 23, 2021 | 26.36 | 26.73 | 26.18 | 26.61 | 667,075 | +0.48(+1.84%) |
Jul 22, 2021 | 26.16 | 26.39 | 25.57 | 26.13 | 815,618 | -0.03(-0.11%) |
Jul 21, 2021 | 25.81 | 26.30 | 25.39 | 26.16 | 997,290 | +0.30(+1.16%) |
Jul 20, 2021 | 24.34 | 26.08 | 24.09 | 25.86 | 1,569,317 | +1.61(+6.64%) |
Jul 19, 2021 | 23.98 | 24.60 | 23.82 | 24.25 | 1,329,831 | -0.61(-2.45%) |
Jul 16, 2021 | 25.19 | 25.26 | 24.77 | 24.86 | 891,244 | -0.11(-0.44%) |
Jul 15, 2021 | 25.39 | 25.72 | 24.73 | 24.97 | 1,358,596 | -0.61(-2.38%) |
Jul 14, 2021 | 26.34 | 26.34 | 25.45 | 25.58 | 797,646 | -0.59(-2.25%) |
Jul 13, 2021 | 26.72 | 26.72 | 26.07 | 26.17 | 450,984 | -0.58(-2.17%) |
Jul 12, 2021 | 26.85 | 27.11 | 26.53 | 26.75 | 556,100 | -0.18(-0.67%) |
Jul 09, 2021 | 26.34 | 27.44 | 26.25 | 26.93 | 581,474 | +0.88(+3.40%) |
Jul 08, 2021 | 26.19 | 26.47 | 25.34 | 26.05 | 876,631 | -0.70(-2.64%) |
Jul 07, 2021 | 27.11 | 27.24 | 26.26 | 26.75 | 1,586,946 | -0.37(-1.36%) |
Jul 06, 2021 | 27.25 | 27.33 | 26.80 | 27.12 | 851,984 | -0.04(-0.15%) |
Jul 02, 2021 | 27.82 | 28.15 | 27.06 | 27.16 | 685,582 | -0.72(-2.58%) |
Jul 01, 2021 | 26.50 | 28.01 | 26.29 | 27.88 | 1,657,162 | +1.47(+5.57%) |
Jun 30, 2021 | 26.57 | 26.73 | 25.84 | 26.41 | 2,065,267 | -0.38(-1.42%) |
Jun 29, 2021 | 26.73 | 28.89 | 25.60 | 26.79 | 5,497,604 | -1.16(-4.15%) |
Jun 28, 2021 | 28.14 | 28.63 | 27.64 | 27.95 | 1,650,105 | -0.03(-0.09%) |
Jun 25, 2021 | 28.51 | 28.84 | 27.80 | 27.98 | 3,671,808 | -0.52(-1.84%) |
Jun 24, 2021 | 27.89 | 28.61 | 27.61 | 28.50 | 1,193,896 | +0.92(+3.34%) |
Jun 23, 2021 | 27.42 | 28.00 | 27.21 | 27.58 | 1,202,812 | +0.29(+1.06%) |
Jun 22, 2021 | 26.68 | 27.34 | 26.34 | 27.29 | 1,066,656 | +0.79(+2.98%) |
Jun 21, 2021 | 25.94 | 26.76 | 25.33 | 26.50 | 1,117,895 | +0.51(+1.96%) |
Jun 18, 2021 | 25.75 | 26.17 | 24.55 | 25.99 | 2,156,911 | -0.01(-0.04%) |
Jun 17, 2021 | 25.65 | 26.63 | 24.65 | 26.00 | 2,697,178 | +0.65(+2.56%) |
Jun 16, 2021 | 27.14 | 27.14 | 25.12 | 25.35 | 2,348,168 | -2.15(-7.82%) |
Jun 15, 2021 | 28.13 | 28.73 | 27.44 | 27.50 | 1,229,065 | -0.43(-1.54%) |
Jun 14, 2021 | 28.84 | 29.30 | 27.69 | 27.93 | 1,358,523 | -0.93(-3.22%) |
Jun 11, 2021 | 28.40 | 29.05 | 28.37 | 28.86 | 566,669 | +0.65(+2.30%) |
Jun 10, 2021 | 28.78 | 29.06 | 28.14 | 28.21 | 569,851 | -0.62(-2.15%) |
Jun 09, 2021 | 29.25 | 29.36 | 28.56 | 28.83 | 545,317 | -0.22(-0.76%) |
Jun 08, 2021 | 29.18 | 29.43 | 28.66 | 29.05 | 694,942 | +0.05(+0.17%) |
Jun 07, 2021 | 27.83 | 29.52 | 27.70 | 29.00 | 1,391,242 | +1.26(+4.54%) |
Jun 04, 2021 | 27.63 | 27.83 | 27.03 | 27.74 | 1,052,244 | +0.33(+1.20%) |
Jun 03, 2021 | 27.73 | 27.93 | 26.85 | 27.41 | 1,635,045 | -0.90(-3.18%) |
Jun 02, 2021 | 28.33 | 28.36 | 27.19 | 28.31 | 2,058,465 | +0.20(+0.71%) |
Jun 01, 2021 | 28.67 | 28.78 | 27.97 | 28.11 | 1,206,299 | -0.41(-1.44%) |
May 28, 2021 | 29.37 | 29.48 | 28.40 | 28.52 | 525,901 | -0.78(-2.66%) |
May 27, 2021 | 28.97 | 29.33 | 28.30 | 29.30 | 991,906 | +0.52(+1.81%) |
May 26, 2021 | 28.83 | 29.51 | 28.76 | 28.78 | 736,776 | -0.11(-0.38%) |
May 25, 2021 | 29.18 | 29.89 | 28.84 | 28.89 | 1,229,412 | -0.01(-0.03%) |
May 24, 2021 | 29.38 | 29.80 | 28.77 | 28.90 | 1,004,013 | -0.12(-0.41%) |
May 21, 2021 | 31.44 | 31.44 | 28.98 | 29.02 | 1,455,439 | -2.14(-6.87%) |
May 20, 2021 | 31.08 | 31.55 | 30.47 | 31.16 | 2,228,009 | +0.16(+0.52%) |
May 19, 2021 | 30.05 | 31.27 | 29.17 | 31.00 | 5,574,695 | -1.30(-4.02%) |
May 18, 2021 | 32.22 | 33.22 | 32.14 | 32.30 | 816,475 | +0.28(+0.87%) |
May 17, 2021 | 33.00 | 33.00 | 30.50 | 32.02 | 853,182 | +0.82(+2.63%) |
May 14, 2021 | 30.35 | 31.88 | 30.10 | 31.20 | 955,384 | +1.21(+4.03%) |
May 13, 2021 | 30.79 | 31.37 | 29.75 | 29.99 | 883,344 | -0.50(-1.64%) |
May 12, 2021 | 30.35 | 32.22 | 30.11 | 30.49 | 2,613,948 | -0.74(-2.37%) |
May 11, 2021 | 29.31 | 31.82 | 29.13 | 31.23 | 1,619,105 | +2.57(+8.97%) |
May 10, 2021 | 30.64 | 30.64 | 28.23 | 28.66 | 1,388,188 | -1.78(-5.85%) |
May 07, 2021 | 30.68 | 31.45 | 30.19 | 30.44 | 810,759 | -0.33(-1.07%) |
May 06, 2021 | 31.00 | 31.25 | 29.60 | 30.77 | 1,416,898 | -0.64(-2.04%) |
May 05, 2021 | 33.38 | 33.43 | 31.08 | 31.41 | 690,977 | -1.69(-5.11%) |
May 04, 2021 | 33.40 | 33.57 | 32.13 | 33.10 | 720,432 | -0.65(-1.93%) |
May 03, 2021 | 34.20 | 34.62 | 33.60 | 33.75 | 629,382 | -0.33(-0.97%) |
Apr 30, 2021 | 34.50 | 34.87 | 33.87 | 34.08 | 561,100 | -1.02(-2.91%) |
Apr 29, 2021 | 35.30 | 35.64 | 34.11 | 35.10 | 439,595 | +0.03(+0.09%) |
Apr 28, 2021 | 35.09 | 35.81 | 34.68 | 35.07 | 388,189 | -0.13(-0.37%) |
Apr 27, 2021 | 35.87 | 36.07 | 34.72 | 35.20 | 606,994 | -0.50(-1.40%) |
Apr 26, 2021 | 35.99 | 36.44 | 35.44 | 35.70 | 337,885 | -0.08(-0.22%) |
Apr 23, 2021 | 34.46 | 35.97 | 34.31 | 35.78 | 446,400 | +1.66(+4.87%) |
Apr 22, 2021 | 34.15 | 34.91 | 33.31 | 34.12 | 475,653 | -0.46(-1.33%) |
Apr 21, 2021 | 33.46 | 34.88 | 32.89 | 34.58 | 554,744 | +1.13(+3.38%) |
Apr 20, 2021 | 34.94 | 34.94 | 32.82 | 33.45 | 838,187 | -1.18(-3.41%) |
Apr 19, 2021 | 34.94 | 35.39 | 33.70 | 34.63 | 750,844 | -0.91(-2.56%) |
Apr 16, 2021 | 33.50 | 35.86 | 33.38 | 35.54 | 638,100 | +2.19(+6.57%) |
Apr 15, 2021 | 33.93 | 34.19 | 33.00 | 33.35 | 481,035 | -0.15(-0.45%) |
Apr 14, 2021 | 33.76 | 34.09 | 33.00 | 33.50 | 341,794 | -0.41(-1.21%) |
Apr 13, 2021 | 34.34 | 35.15 | 33.68 | 33.91 | 573,057 | -0.23(-0.67%) |
Apr 12, 2021 | 33.75 | 34.19 | 33.13 | 34.14 | 464,389 | +0.13(+0.38%) |
Apr 09, 2021 | 33.32 | 34.08 | 32.90 | 34.01 | 418,800 | +0.48(+1.43%) |
Apr 08, 2021 | 33.08 | 33.53 | 32.53 | 33.53 | 501,428 | +0.73(+2.23%) |
Apr 07, 2021 | 32.99 | 33.48 | 32.49 | 32.80 | 349,318 | -0.20(-0.61%) |
Apr 06, 2021 | 32.54 | 33.61 | 32.38 | 33.00 | 542,995 | +0.36(+1.10%) |
Apr 05, 2021 | 32.21 | 32.94 | 31.88 | 32.64 | 766,520 | +1.24(+3.95%) |