Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.20 | 10.50 | 9.750 | 10.05 | 3,620 | -0.20(-1.92%) |
Apr 28, 2022 | 10.65 | 10.65 | 10.20 | 10.25 | 2,433 | +0.04(+0.43%) |
Apr 27, 2022 | 10.65 | 10.65 | 9.825 | 10.20 | 5,524 | +0.01(+0.06%) |
Apr 26, 2022 | 10.05 | 10.50 | 9.581 | 10.20 | 12,757 | -0.18(-1.78%) |
Apr 25, 2022 | 11.40 | 11.36 | 10.05 | 10.38 | 33,082 | -0.76(-6.85%) |
Apr 22, 2022 | 12.75 | 12.86 | 10.73 | 11.14 | 40,261 | -2.09(-15.76%) |
Apr 21, 2022 | 13.05 | 14.10 | 13.03 | 13.23 | 30,497 | +0.15(+1.15%) |
Apr 20, 2022 | 13.50 | 13.95 | 12.75 | 13.08 | 4,512 | -0.12(-0.90%) |
Apr 19, 2022 | 13.20 | 13.80 | 13.13 | 13.20 | 6,049 | +0.15(+1.14%) |
Apr 18, 2022 | 13.50 | 14.03 | 12.77 | 13.05 | 9,255 | -0.59(-4.30%) |
Apr 14, 2022 | 14.40 | 14.40 | 13.35 | 13.64 | 16,555 | -0.69(-4.80%) |
Apr 13, 2022 | 14.40 | 14.62 | 14.10 | 14.32 | 22,255 | -0.39(-2.66%) |
Apr 12, 2022 | 14.70 | 16.05 | 14.17 | 14.71 | 52,856 | +0.16(+1.13%) |
Apr 11, 2022 | 14.40 | 15.00 | 14.40 | 14.55 | 28,964 | -0.45(-3.00%) |
Apr 08, 2022 | 14.55 | 15.45 | 14.10 | 15.00 | 17,434 | +0.31(+2.08%) |
Apr 07, 2022 | 14.83 | 15.30 | 14.54 | 14.69 | 14,073 | -0.16(-1.05%) |
Apr 06, 2022 | 15.15 | 15.54 | 14.70 | 14.85 | 4,369 | -0.30(-1.98%) |
Apr 05, 2022 | 15.15 | 15.75 | 15.15 | 15.15 | 4,313 | -0.15(-0.98%) |
Apr 04, 2022 | 14.85 | 15.60 | 14.85 | 15.30 | 6,340 | +0.30(+2.00%) |
Apr 01, 2022 | 14.93 | 15.30 | 14.87 | 15.00 | 6,883 | +0.00(+0.00%) |
Mar 31, 2022 | 14.85 | 15.30 | 14.85 | 15.00 | 7,248 | +0.00(+0.00%) |
Mar 30, 2022 | 15.15 | 15.45 | 14.82 | 15.00 | 5,620 | +0.00(+0.00%) |
Mar 29, 2022 | 15.00 | 15.38 | 14.98 | 15.00 | 7,980 | -0.15(-0.99%) |
Mar 28, 2022 | 14.70 | 15.30 | 14.55 | 15.15 | 7,673 | +0.41(+2.78%) |
Mar 25, 2022 | 14.47 | 15.30 | 14.47 | 14.74 | 14,936 | -0.26(-1.73%) |
Mar 24, 2022 | 15.60 | 15.75 | 15.00 | 15.00 | 9,269 | -0.45(-2.91%) |
Mar 23, 2022 | 15.75 | 15.75 | 15.30 | 15.45 | 7,853 | +0.45(+3.00%) |
Mar 22, 2022 | 15.00 | 16.50 | 15.00 | 15.00 | 20,079 | -0.15(-0.99%) |
Mar 21, 2022 | 15.15 | 15.68 | 15.15 | 15.15 | 4,802 | +0.25(+1.70%) |
Mar 18, 2022 | 15.45 | 16.35 | 14.90 | 14.90 | 13,076 | +0.04(+0.29%) |
Mar 17, 2022 | 14.85 | 16.50 | 14.58 | 14.85 | 14,125 | +0.08(+0.57%) |
Mar 16, 2022 | 14.40 | 15.45 | 14.39 | 14.77 | 7,421 | +0.37(+2.56%) |
Mar 15, 2022 | 13.50 | 14.85 | 13.50 | 14.40 | 7,239 | +0.60(+4.35%) |
Mar 14, 2022 | 15.15 | 15.15 | 13.80 | 13.80 | 10,130 | -1.50(-9.80%) |
Mar 11, 2022 | 15.15 | 15.75 | 14.85 | 15.30 | 5,160 | +0.00(+0.00%) |
Mar 10, 2022 | 15.15 | 15.45 | 15.15 | 15.30 | 5,660 | -0.15(-0.97%) |
Mar 09, 2022 | 15.00 | 15.75 | 15.00 | 15.45 | 10,252 | +0.63(+4.28%) |
Mar 08, 2022 | 14.70 | 15.75 | 14.25 | 14.82 | 20,739 | +0.11(+0.77%) |
Mar 07, 2022 | 14.70 | 15.60 | 14.25 | 14.70 | 16,486 | -0.23(-1.53%) |
Mar 04, 2022 | 16.05 | 16.50 | 14.93 | 14.93 | 9,760 | -1.57(-9.51%) |
Mar 03, 2022 | 15.75 | 16.80 | 15.30 | 16.50 | 12,066 | +0.75(+4.76%) |
Mar 02, 2022 | 16.35 | 16.50 | 15.75 | 15.75 | 5,343 | -0.75(-4.55%) |
Mar 01, 2022 | 15.30 | 17.10 | 15.30 | 16.50 | 17,405 | +0.90(+5.77%) |
Feb 28, 2022 | 15.15 | 16.05 | 14.86 | 15.60 | 13,209 | +0.15(+0.97%) |
Feb 25, 2022 | 14.70 | 15.45 | 15.15 | 15.45 | 3,193 | +0.30(+1.98%) |
Feb 24, 2022 | 13.50 | 15.75 | 13.35 | 15.15 | 18,296 | +0.00(+0.00%) |
Feb 23, 2022 | 15.00 | 15.90 | 14.70 | 15.15 | 12,031 | +0.00(+0.00%) |
Feb 22, 2022 | 14.55 | 16.50 | 14.55 | 15.15 | 17,956 | -0.15(-0.98%) |
Feb 18, 2022 | 15.30 | 0 | -0.45(-2.86%) | |||
Feb 17, 2022 | 15.45 | 16.20 | 15.33 | 15.75 | 13,424 | +0.00(+0.00%) |
Feb 16, 2022 | 15.30 | 16.05 | 15.00 | 15.75 | 10,840 | +0.15(+0.96%) |
Feb 15, 2022 | 15.00 | 15.75 | 14.85 | 15.60 | 7,096 | +0.60(+4.00%) |
Feb 14, 2022 | 15.15 | 15.90 | 15.00 | 15.00 | 12,386 | -0.45(-2.91%) |
Feb 11, 2022 | 15.90 | 16.05 | 15.22 | 15.45 | 13,271 | -0.75(-4.63%) |
Feb 10, 2022 | 14.70 | 17.10 | 14.40 | 16.20 | 59,622 | +1.35(+9.09%) |
Feb 09, 2022 | 13.50 | 15.30 | 13.21 | 14.85 | 39,099 | +1.05(+7.61%) |
Feb 08, 2022 | 13.95 | 13.93 | 13.21 | 13.80 | 12,206 | -0.14(-1.03%) |
Feb 07, 2022 | 13.80 | 14.14 | 13.05 | 13.94 | 21,912 | -0.11(-0.78%) |
Feb 04, 2022 | 14.25 | 14.47 | 13.39 | 14.05 | 12,200 | -0.42(-2.90%) |
Feb 03, 2022 | 14.25 | 13.95 | 14.47 | 10,420 | -0.22(-1.53%) | |
Feb 02, 2022 | 15.00 | 15.00 | 14.25 | 14.70 | 15,762 | -0.30(-2.01%) |
Feb 01, 2022 | 13.95 | 15.26 | 13.81 | 15.00 | 15,726 | +0.84(+5.93%) |
Jan 31, 2022 | 14.85 | 13.89 | 14.16 | 25,720 | -0.64(-4.31%) | |
Jan 28, 2022 | 13.80 | 16.35 | 12.84 | 14.80 | 196,633 | +1.05(+7.67%) |
Jan 27, 2022 | 13.05 | 13.95 | 12.76 | 13.74 | 26,663 | +0.76(+5.83%) |
Jan 26, 2022 | 13.18 | 13.95 | 12.72 | 12.99 | 27,276 | +0.00(+0.00%) |
Jan 25, 2022 | 13.65 | 14.39 | 12.75 | 12.99 | 30,803 | +0.01(+0.08%) |
Jan 24, 2022 | 13.05 | 13.49 | 12.18 | 12.97 | 28,045 | -1.00(-7.15%) |
Jan 21, 2022 | 14.40 | 15.15 | 13.95 | 13.97 | 31,754 | -0.81(-5.47%) |
Jan 20, 2022 | 14.55 | 15.60 | 14.40 | 14.78 | 24,729 | +0.23(+1.60%) |
Jan 19, 2022 | 14.55 | 15.01 | 13.65 | 14.55 | 75,958 | -0.33(-2.21%) |
Jan 18, 2022 | 15.30 | 15.60 | 14.71 | 14.88 | 49,270 | -0.57(-3.70%) |
Jan 14, 2022 | 15.45 | 0 | +0.60(+4.04%) | |||
Jan 13, 2022 | 15.00 | 15.15 | 14.43 | 14.85 | 63,869 | -0.45(-2.94%) |
Jan 12, 2022 | 15.60 | 15.90 | 15.00 | 15.30 | 92,813 | -0.45(-2.86%) |
Jan 11, 2022 | 15.30 | 16.65 | 15.30 | 15.75 | 93,029 | -0.15(-0.94%) |
Jan 10, 2022 | 16.95 | 17.55 | 15.75 | 15.90 | 146,714 | -2.10(-11.67%) |
Jan 07, 2022 | 18.00 | 18.75 | 16.96 | 18.00 | 226,717 | -1.80(-9.09%) |
Jan 06, 2022 | 21.60 | 23.10 | 18.45 | 19.80 | 2,354,628 | +0.45(+2.33%) |
Jan 05, 2022 | 17.85 | 19.57 | 16.20 | 19.35 | 671,251 | +0.15(+0.78%) |
Jan 04, 2022 | 30.00 | 32.40 | 18.30 | 19.20 | 8,902,086 | +2.84(+17.35%) |
Jan 03, 2022 | 15.60 | 16.80 | 15.60 | 16.36 | 10,907 | +0.61(+3.89%) |
Dec 31, 2021 | 16.05 | 16.50 | 15.45 | 15.75 | 17,503 | -0.45(-2.78%) |
Dec 30, 2021 | 15.45 | 17.55 | 15.45 | 16.20 | 12,573 | +0.75(+4.85%) |
Dec 29, 2021 | 15.45 | 15.75 | 14.87 | 15.45 | 26,561 | -0.15(-0.96%) |
Dec 28, 2021 | 17.25 | 17.25 | 15.45 | 15.60 | 16,552 | -1.35(-7.96%) |
Dec 27, 2021 | 18.00 | 19.87 | 16.80 | 16.95 | 13,660 | -0.75(-4.24%) |
Dec 23, 2021 | 16.80 | 17.85 | 16.80 | 17.70 | 7,850 | +0.75(+4.42%) |
Dec 22, 2021 | 17.10 | 17.10 | 16.65 | 16.95 | 9,710 | +0.15(+0.89%) |
Dec 21, 2021 | 16.95 | 17.55 | 16.80 | 16.80 | 8,180 | -0.30(-1.75%) |
Dec 20, 2021 | 16.95 | 17.55 | 16.80 | 17.10 | 10,410 | +0.15(+0.88%) |
Dec 17, 2021 | 17.55 | 18.45 | 16.95 | 16.95 | 14,151 | -0.60(-3.42%) |
Dec 16, 2021 | 18.75 | 19.20 | 17.40 | 17.55 | 6,547 | -0.45(-2.50%) |
Dec 15, 2021 | 16.95 | 18.60 | 16.80 | 18.00 | 15,185 | +1.20(+7.14%) |
Dec 14, 2021 | 18.45 | 18.75 | 16.80 | 16.80 | 10,880 | -1.35(-7.44%) |
Dec 13, 2021 | 18.90 | 19.65 | 18.15 | 18.15 | 9,118 | -0.60(-3.20%) |
Dec 10, 2021 | 19.50 | 20.16 | 18.60 | 18.75 | 6,932 | -1.05(-5.30%) |
Dec 09, 2021 | 19.95 | 21.00 | 19.80 | 19.80 | 10,878 | -0.60(-2.94%) |
Dec 08, 2021 | 18.90 | 20.55 | 18.75 | 20.40 | 8,349 | +1.35(+7.09%) |
Dec 07, 2021 | 18.00 | 19.65 | 18.00 | 19.05 | 12,332 | +0.60(+3.25%) |
Dec 06, 2021 | 17.85 | 19.05 | 16.65 | 18.45 | 23,669 | +0.15(+0.82%) |
Dec 03, 2021 | 21.00 | 21.48 | 18.00 | 18.30 | 23,751 | -2.85(-13.48%) |
Dec 02, 2021 | 20.55 | 21.60 | 20.40 | 21.15 | 6,659 | +0.45(+2.17%) |
Dec 01, 2021 | 22.65 | 23.10 | 20.40 | 20.70 | 15,204 | -1.80(-8.00%) |
Nov 30, 2021 | 22.95 | 23.05 | 21.60 | 22.50 | 6,232 | +0.00(+0.00%) |
Nov 29, 2021 | 22.20 | 23.10 | 21.60 | 22.50 | 9,638 | +0.00(+0.00%) |
Nov 26, 2021 | 22.50 | 22.80 | 22.05 | 22.50 | 2,194 | -0.45(-1.96%) |
Nov 24, 2021 | 22.20 | 23.25 | 21.90 | 22.95 | 7,809 | +0.30(+1.32%) |
Nov 23, 2021 | 21.45 | 22.65 | 21.30 | 22.65 | 11,141 | +0.75(+3.42%) |
Nov 22, 2021 | 23.10 | 23.40 | 21.45 | 21.90 | 17,735 | -1.05(-4.58%) |
Nov 19, 2021 | 24.00 | 24.38 | 22.95 | 22.95 | 10,820 | -0.90(-3.77%) |
Nov 18, 2021 | 25.20 | 24.00 | 23.55 | 23.85 | 90,225 | -1.05(-4.22%) |
Nov 17, 2021 | 24.90 | 25.34 | 24.30 | 24.90 | 14,714 | +0.15(+0.61%) |
Nov 16, 2021 | 25.05 | 25.65 | 24.45 | 24.75 | 16,462 | -0.45(-1.79%) |
Nov 15, 2021 | 25.65 | 26.02 | 25.20 | 25.20 | 9,831 | -0.45(-1.75%) |
Nov 12, 2021 | 25.20 | 26.10 | 25.20 | 25.65 | 10,138 | +0.00(+0.00%) |
Nov 11, 2021 | 26.25 | 26.25 | 25.35 | 25.65 | 10,274 | -0.15(-0.58%) |
Nov 10, 2021 | 27.00 | 25.80 | 20,435 | -0.90(-3.37%) | ||
Nov 09, 2021 | 29.10 | 29.10 | 26.38 | 26.70 | 96,500 | -0.60(-2.20%) |
Nov 08, 2021 | 27.15 | 27.75 | 27.00 | 27.30 | 3,617 | +0.00(+0.00%) |
Nov 05, 2021 | 27.60 | 27.60 | 26.55 | 27.30 | 15,030 | -0.45(-1.62%) |
Nov 04, 2021 | 28.05 | 28.80 | 27.60 | 27.75 | 13,926 | -0.45(-1.60%) |
Nov 03, 2021 | 28.20 | 28.80 | 27.64 | 28.20 | 23,415 | +0.00(+0.00%) |
Nov 02, 2021 | 28.05 | 28.20 | 26.40 | 28.20 | 18,321 | +0.30(+1.08%) |
Nov 01, 2021 | 28.95 | 29.25 | 27.30 | 27.90 | 25,425 | -0.60(-2.11%) |
Oct 29, 2021 | 26.70 | 29.10 | 26.70 | 28.50 | 19,864 | +1.20(+4.40%) |
Oct 28, 2021 | 25.95 | 27.45 | 25.95 | 27.30 | 19,678 | +1.65(+6.43%) |
Oct 27, 2021 | 25.80 | 29.70 | 24.99 | 25.65 | 89,654 | +0.30(+1.18%) |
Oct 26, 2021 | 24.90 | 25.35 | 12,872 | +0.45(+1.81%) | ||
Oct 25, 2021 | 25.05 | 25.35 | 24.30 | 24.90 | 11,798 | +0.15(+0.61%) |
Oct 22, 2021 | 25.50 | 25.50 | 23.85 | 24.75 | 23,326 | -1.20(-4.62%) |
Oct 21, 2021 | 26.55 | 26.85 | 25.65 | 25.95 | 13,417 | -0.60(-2.26%) |
Oct 20, 2021 | 26.25 | 26.55 | 25.95 | 26.55 | 9,660 | +0.23(+0.85%) |
Oct 19, 2021 | 26.85 | 26.85 | 25.95 | 26.32 | 24,986 | +0.68(+2.63%) |
Oct 18, 2021 | 26.40 | 26.55 | 25.65 | 25.65 | 7,398 | -0.60(-2.29%) |
Oct 15, 2021 | 25.95 | 27.00 | 25.65 | 26.25 | 11,032 | +0.45(+1.74%) |
Oct 14, 2021 | 26.25 | 26.55 | 25.65 | 25.80 | 9,330 | -0.30(-1.15%) |
Oct 13, 2021 | 26.10 | 26.63 | 26.10 | 26.10 | 6,650 | -0.45(-1.69%) |
Oct 12, 2021 | 25.50 | 26.55 | 25.50 | 26.55 | 8,984 | +0.75(+2.91%) |
Oct 11, 2021 | 27.00 | 27.00 | 25.80 | 25.80 | 21,955 | -1.50(-5.49%) |
Oct 08, 2021 | 26.25 | 27.45 | 25.35 | 27.30 | 24,879 | +0.90(+3.41%) |
Oct 07, 2021 | 26.70 | 27.45 | 25.80 | 26.40 | 25,888 | +0.00(+0.00%) |
Oct 06, 2021 | 26.70 | 27.30 | 26.40 | 26.40 | 16,525 | -0.75(-2.76%) |
Oct 05, 2021 | 27.30 | 28.05 | 26.70 | 27.15 | 42,974 | -0.30(-1.09%) |
Oct 04, 2021 | 28.80 | 28.80 | 27.30 | 27.45 | 40,612 | -1.65(-5.67%) |
Oct 01, 2021 | 28.35 | 29.25 | 27.75 | 29.10 | 20,740 | +0.45(+1.57%) |
Sep 30, 2021 | 28.80 | 28.80 | 27.75 | 28.65 | 17,621 | +0.15(+0.53%) |
Sep 29, 2021 | 28.20 | 28.80 | 27.60 | 28.50 | 20,078 | +0.30(+1.06%) |
Sep 28, 2021 | 28.50 | 28.95 | 27.75 | 28.20 | 27,552 | -0.15(-0.53%) |
Sep 27, 2021 | 29.55 | 29.55 | 28.12 | 28.35 | 35,322 | -1.20(-4.06%) |
Sep 24, 2021 | 29.55 | 30.00 | 28.95 | 29.55 | 25,112 | +0.00(+0.00%) |
Sep 23, 2021 | 29.70 | 29.70 | 28.50 | 29.55 | 21,581 | +0.00(+0.00%) |
Sep 22, 2021 | 28.80 | 29.85 | 28.80 | 29.55 | 21,454 | -0.45(-1.50%) |
Sep 21, 2021 | 28.20 | 30.15 | 27.98 | 30.00 | 42,063 | +1.20(+4.17%) |
Sep 20, 2021 | 27.75 | 28.80 | 27.30 | 28.80 | 40,945 | -0.75(-2.54%) |
Sep 17, 2021 | 27.75 | 29.55 | 27.30 | 29.55 | 83,961 | +1.35(+4.79%) |
Sep 16, 2021 | 27.30 | 28.20 | 26.25 | 28.20 | 37,005 | +0.45(+1.62%) |
Sep 15, 2021 | 28.05 | 28.05 | 27.00 | 27.75 | 31,938 | +0.00(+0.00%) |
Sep 14, 2021 | 27.45 | 28.20 | 27.15 | 27.75 | 27,243 | +0.30(+1.09%) |
Sep 13, 2021 | 28.20 | 28.38 | 27.00 | 27.45 | 41,006 | -1.05(-3.68%) |
Sep 10, 2021 | 28.95 | 28.95 | 27.90 | 28.50 | 26,625 | +0.15(+0.53%) |
Sep 09, 2021 | 29.10 | 29.10 | 28.20 | 28.35 | 32,305 | -0.60(-2.07%) |
Sep 08, 2021 | 28.65 | 29.40 | 27.90 | 28.95 | 58,536 | -0.23(-0.77%) |
Sep 07, 2021 | 28.95 | 30.30 | 28.50 | 29.18 | 53,075 | -0.68(-2.26%) |
Sep 03, 2021 | 29.25 | 29.85 | 28.50 | 29.85 | 143,474 | -0.90(-2.93%) |
Sep 02, 2021 | 33.75 | 34.50 | 29.25 | 30.75 | 3,509,065 | +2.25(+7.89%) |
Sep 01, 2021 | 28.65 | 29.25 | 28.50 | 28.50 | 8,930 | -0.75(-2.56%) |
Aug 31, 2021 | 27.90 | 29.25 | 27.90 | 29.25 | 14,676 | +1.20(+4.28%) |
Aug 30, 2021 | 28.95 | 29.10 | 27.45 | 28.05 | 15,400 | -0.30(-1.06%) |
Aug 27, 2021 | 28.50 | 29.40 | 28.20 | 28.35 | 14,761 | -0.30(-1.05%) |
Aug 26, 2021 | 28.35 | 29.55 | 28.05 | 28.65 | 20,580 | -0.15(-0.52%) |
Aug 25, 2021 | 28.65 | 29.55 | 27.90 | 28.80 | 16,022 | +0.15(+0.52%) |
Aug 24, 2021 | 28.80 | 29.10 | 27.45 | 28.65 | 37,657 | +0.00(+0.00%) |
Aug 23, 2021 | 31.35 | 33.00 | 28.05 | 28.65 | 398,256 | -0.45(-1.55%) |
Aug 20, 2021 | 29.25 | 30.00 | 28.65 | 29.10 | 12,365 | +0.15(+0.52%) |
Aug 19, 2021 | 30.90 | 31.50 | 28.95 | 28.95 | 20,524 | -3.00(-9.39%) |
Aug 18, 2021 | 31.80 | 32.55 | 30.75 | 31.95 | 13,451 | -0.15(-0.47%) |
Aug 17, 2021 | 28.80 | 33.30 | 28.67 | 32.10 | 51,178 | +3.30(+11.46%) |
Aug 16, 2021 | 31.20 | 31.20 | 28.05 | 28.80 | 24,307 | -2.40(-7.69%) |
Aug 13, 2021 | 30.00 | 32.40 | 30.00 | 31.20 | 35,073 | +0.75(+2.46%) |
Aug 12, 2021 | 30.75 | 31.35 | 29.85 | 30.45 | 22,368 | -0.75(-2.40%) |
Aug 11, 2021 | 28.05 | 34.80 | 27.75 | 31.20 | 223,938 | +3.15(+11.23%) |
Aug 10, 2021 | 28.50 | 28.50 | 27.60 | 28.05 | 7,518 | -0.75(-2.60%) |
Aug 09, 2021 | 28.80 | 29.10 | 28.05 | 28.80 | 7,919 | -0.45(-1.54%) |
Aug 06, 2021 | 29.25 | 29.25 | 27.90 | 29.25 | 4,209 | +0.45(+1.56%) |
Aug 05, 2021 | 28.80 | 29.10 | 27.90 | 28.80 | 8,391 | -0.15(-0.52%) |
Aug 04, 2021 | 28.65 | 29.10 | 27.30 | 28.95 | 15,690 | -0.15(-0.52%) |
Aug 03, 2021 | 28.05 | 30.00 | 26.85 | 29.10 | 18,623 | +1.50(+5.43%) |
Aug 02, 2021 | 28.50 | 28.65 | 27.30 | 27.60 | 15,648 | -0.90(-3.16%) |
Jul 30, 2021 | 29.40 | 29.52 | 28.35 | 28.50 | 9,925 | -0.75(-2.56%) |
Jul 29, 2021 | 29.10 | 29.48 | 28.50 | 29.25 | 15,994 | -0.15(-0.51%) |
Jul 28, 2021 | 28.80 | 29.70 | 27.75 | 29.40 | 22,724 | +0.15(+0.51%) |
Jul 27, 2021 | 33.75 | 34.19 | 27.60 | 29.25 | 203,737 | -3.45(-10.55%) |
Jul 26, 2021 | 31.65 | 34.20 | 31.65 | 32.70 | 28,673 | +0.60(+1.87%) |
Jul 23, 2021 | 33.15 | 33.75 | 31.08 | 32.10 | 14,709 | -2.10(-6.14%) |
Jul 22, 2021 | 38.70 | 39.00 | 33.45 | 34.20 | 62,951 | -0.60(-1.72%) |
Jul 21, 2021 | 34.80 | 34.95 | 33.45 | 34.80 | 3,963 | +1.20(+3.57%) |
Jul 20, 2021 | 32.70 | 34.50 | 32.70 | 33.60 | 12,899 | +0.60(+1.82%) |
Jul 19, 2021 | 32.85 | 33.60 | 29.70 | 33.00 | 35,002 | +0.00(+0.00%) |
Jul 16, 2021 | 33.60 | 34.50 | 32.40 | 33.00 | 24,289 | -0.60(-1.79%) |
Jul 15, 2021 | 33.45 | 33.75 | 32.10 | 33.60 | 24,635 | -0.15(-0.44%) |
Jul 14, 2021 | 33.60 | 35.25 | 33.30 | 33.75 | 20,049 | +0.00(+0.00%) |
Jul 13, 2021 | 33.60 | 35.85 | 33.15 | 33.75 | 15,713 | +0.15(+0.45%) |
Jul 12, 2021 | 35.85 | 36.00 | 33.45 | 33.60 | 35,867 | -1.95(-5.49%) |
Jul 09, 2021 | 35.70 | 36.75 | 34.74 | 35.55 | 17,653 | -0.15(-0.42%) |
Jul 08, 2021 | 35.85 | 36.83 | 35.25 | 35.70 | 8,423 | -1.20(-3.25%) |
Jul 07, 2021 | 35.70 | 37.43 | 35.25 | 36.90 | 8,994 | +1.05(+2.93%) |
Jul 06, 2021 | 35.70 | 37.20 | 35.55 | 35.85 | 9,455 | -0.30(-0.83%) |
Jul 02, 2021 | 36.60 | 37.15 | 35.25 | 36.15 | 7,555 | -0.75(-2.03%) |
Jul 01, 2021 | 38.55 | 39.09 | 36.15 | 36.90 | 12,101 | -1.50(-3.91%) |
Jun 30, 2021 | 37.95 | 39.92 | 37.50 | 38.40 | 16,865 | -0.15(-0.39%) |
Jun 29, 2021 | 39.00 | 39.45 | 37.50 | 38.55 | 7,786 | -1.20(-3.02%) |
Jun 28, 2021 | 41.40 | 42.00 | 39.08 | 39.75 | 10,444 | -2.25(-5.36%) |
Jun 25, 2021 | 41.25 | 42.00 | 40.50 | 42.00 | 18,334 | +0.15(+0.36%) |
Jun 24, 2021 | 40.05 | 41.85 | 40.05 | 41.85 | 12,895 | +1.05(+2.57%) |
Jun 23, 2021 | 38.55 | 41.10 | 37.71 | 40.80 | 20,984 | +2.70(+7.09%) |
Jun 22, 2021 | 37.95 | 38.25 | 37.05 | 38.10 | 19,121 | -0.45(-1.17%) |
Jun 21, 2021 | 41.40 | 41.85 | 36.90 | 38.55 | 30,769 | -2.85(-6.88%) |
Jun 18, 2021 | 42.75 | 42.75 | 40.65 | 41.40 | 36,512 | -1.95(-4.50%) |
Jun 17, 2021 | 40.95 | 43.50 | 40.80 | 43.35 | 23,857 | +1.95(+4.71%) |
Jun 16, 2021 | 40.80 | 41.64 | 39.30 | 41.40 | 21,967 | +0.60(+1.47%) |
Jun 15, 2021 | 42.60 | 43.35 | 39.75 | 40.80 | 21,951 | -2.10(-4.90%) |
Jun 14, 2021 | 43.65 | 43.80 | 42.45 | 42.90 | 15,784 | -0.45(-1.04%) |
Jun 11, 2021 | 44.25 | 44.25 | 41.25 | 43.35 | 15,126 | +0.15(+0.35%) |
Jun 10, 2021 | 41.40 | 43.20 | 40.95 | 43.20 | 23,076 | +1.35(+3.23%) |
Jun 09, 2021 | 41.85 | 43.80 | 40.80 | 41.85 | 34,013 | -0.30(-0.71%) |
Jun 08, 2021 | 42.00 | 42.75 | 41.10 | 42.15 | 24,833 | +0.00(+0.00%) |
Jun 07, 2021 | 40.95 | 42.60 | 39.90 | 42.15 | 22,982 | +1.35(+3.31%) |
Jun 04, 2021 | 39.00 | 40.95 | 38.25 | 40.80 | 21,345 | +2.25(+5.84%) |
Jun 03, 2021 | 38.70 | 39.00 | 37.20 | 38.55 | 24,373 | -0.15(-0.39%) |
Jun 02, 2021 | 36.60 | 39.00 | 35.85 | 38.70 | 31,520 | +1.95(+5.31%) |
Jun 01, 2021 | 34.50 | 37.35 | 34.50 | 36.75 | 36,650 | +1.20(+3.38%) |
May 28, 2021 | 35.55 | 36.45 | 34.35 | 35.55 | 30,740 | +0.30(+0.85%) |
May 27, 2021 | 33.75 | 35.70 | 33.64 | 35.25 | 17,869 | +0.90(+2.62%) |
May 26, 2021 | 34.65 | 34.71 | 32.85 | 34.35 | 21,923 | +0.45(+1.33%) |
May 25, 2021 | 33.75 | 35.25 | 33.00 | 33.90 | 17,264 | +0.15(+0.44%) |
May 24, 2021 | 35.70 | 35.70 | 33.00 | 33.75 | 34,091 | -2.25(-6.25%) |
May 21, 2021 | 33.15 | 36.75 | 32.55 | 36.00 | 49,480 | +2.25(+6.67%) |
May 20, 2021 | 32.10 | 35.10 | 31.80 | 33.75 | 60,130 | +1.20(+3.69%) |
May 19, 2021 | 31.20 | 32.85 | 30.75 | 32.55 | 20,481 | +0.30(+0.93%) |
May 18, 2021 | 31.50 | 32.55 | 31.12 | 32.25 | 39,093 | +0.45(+1.42%) |
May 17, 2021 | 31.80 | 32.40 | 31.20 | 31.80 | 17,710 | -0.75(-2.30%) |
May 14, 2021 | 31.50 | 32.62 | 30.90 | 32.55 | 25,318 | +1.95(+6.37%) |
May 13, 2021 | 32.55 | 32.55 | 30.60 | 30.60 | 30,780 | -1.95(-5.99%) |
May 12, 2021 | 30.75 | 34.05 | 30.15 | 32.55 | 97,856 | +1.20(+3.83%) |
May 11, 2021 | 30.15 | 31.95 | 29.63 | 31.35 | 29,358 | +0.60(+1.95%) |
May 10, 2021 | 32.10 | 32.25 | 30.15 | 30.75 | 64,126 | -1.80(-5.53%) |
May 07, 2021 | 33.90 | 35.25 | 31.95 | 32.55 | 80,594 | -1.35(-3.98%) |
May 06, 2021 | 34.20 | 36.45 | 32.70 | 33.90 | 148,925 | -0.75(-2.16%) |
May 05, 2021 | 34.65 | 40.05 | 32.25 | 34.65 | 271,339 | -1.35(-3.75%) |
May 04, 2021 | 45.15 | 53.10 | 34.20 | 36.00 | 1,960,306 | -3.00(-7.69%) |