Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.94 | 11.94 | 9.936 | 10.15 | 8,389 | +0.13(+1.26%) |
Apr 28, 2022 | 10.80 | 10.70 | 9.690 | 10.02 | 16,676 | +0.17(+1.77%) |
Apr 27, 2022 | 9.900 | 10.74 | 9.600 | 9.846 | 30,351 | +0.01(+0.09%) |
Apr 26, 2022 | 9.627 | 9.960 | 9.615 | 9.837 | 5,986 | -0.06(-0.61%) |
Apr 25, 2022 | 9.750 | 10.20 | 9.390 | 9.897 | 8,246 | -0.15(-1.52%) |
Apr 22, 2022 | 9.900 | 10.20 | 9.333 | 10.05 | 12,245 | +0.41(+4.20%) |
Apr 21, 2022 | 10.35 | 10.53 | 9.456 | 9.645 | 23,014 | -0.76(-7.27%) |
Apr 20, 2022 | 10.75 | 11.18 | 10.35 | 10.40 | 12,516 | -0.27(-2.56%) |
Apr 19, 2022 | 10.71 | 11.34 | 10.50 | 10.67 | 17,617 | +0.32(+3.13%) |
Apr 18, 2022 | 11.23 | 11.40 | 10.20 | 10.35 | 21,961 | -1.35(-11.56%) |
Apr 14, 2022 | 12.60 | 12.90 | 11.40 | 11.70 | 45,626 | -1.20(-9.28%) |
Apr 13, 2022 | 12.00 | 13.20 | 11.62 | 12.90 | 100,376 | +0.90(+7.50%) |
Apr 12, 2022 | 11.58 | 12.27 | 10.88 | 12.00 | 48,336 | +0.40(+3.44%) |
Apr 11, 2022 | 10.80 | 12.47 | 10.53 | 11.60 | 63,282 | +0.80(+7.45%) |
Apr 08, 2022 | 11.70 | 11.85 | 10.65 | 10.80 | 60,185 | -1.05(-8.89%) |
Apr 07, 2022 | 12.67 | 13.43 | 11.40 | 11.85 | 48,260 | -0.87(-6.82%) |
Apr 06, 2022 | 11.98 | 12.90 | 10.95 | 12.72 | 104,134 | +1.33(+11.64%) |
Apr 05, 2022 | 9.900 | 12.90 | 9.957 | 11.39 | 246,728 | +1.46(+14.68%) |
Apr 04, 2022 | 10.05 | 10.50 | 9.411 | 9.933 | 13,469 | -0.27(-2.62%) |
Apr 01, 2022 | 10.23 | 10.50 | 9.903 | 10.20 | 12,807 | -0.03(-0.29%) |
Mar 31, 2022 | 10.20 | 10.50 | 10.05 | 10.23 | 7,186 | -0.06(-0.55%) |
Mar 30, 2022 | 10.20 | 10.76 | 10.04 | 10.29 | 13,654 | +0.08(+0.82%) |
Mar 29, 2022 | 9.690 | 10.45 | 9.672 | 10.20 | 11,523 | +0.48(+4.97%) |
Mar 28, 2022 | 9.768 | 10.03 | 9.450 | 9.720 | 13,796 | -0.33(-3.25%) |
Mar 25, 2022 | 10.71 | 10.71 | 9.576 | 10.05 | 18,940 | -0.23(-2.28%) |
Mar 24, 2022 | 9.960 | 10.59 | 9.960 | 10.28 | 21,773 | +0.32(+3.19%) |
Mar 23, 2022 | 9.900 | 10.20 | 9.663 | 9.963 | 17,568 | -0.24(-2.32%) |
Mar 22, 2022 | 9.600 | 10.79 | 9.600 | 10.20 | 41,089 | +0.54(+5.59%) |
Mar 21, 2022 | 11.40 | 11.40 | 9.333 | 9.660 | 29,344 | -0.24(-2.42%) |
Mar 18, 2022 | 11.55 | 11.70 | 9.450 | 9.900 | 64,508 | +0.39(+4.10%) |
Mar 17, 2022 | 9.600 | 10.46 | 9.270 | 9.510 | 41,731 | +0.03(+0.32%) |
Mar 16, 2022 | 9.897 | 9.897 | 9.309 | 9.480 | 11,097 | -0.13(-1.34%) |
Mar 15, 2022 | 9.156 | 9.801 | 8.970 | 9.609 | 21,262 | +0.45(+4.95%) |
Mar 14, 2022 | 10.65 | 10.89 | 9.030 | 9.156 | 44,398 | -0.95(-9.38%) |
Mar 11, 2022 | 8.400 | 10.44 | 8.400 | 10.10 | 68,200 | +1.60(+18.88%) |
Mar 10, 2022 | 8.400 | 8.610 | 8.100 | 8.499 | 21,923 | -0.02(-0.28%) |
Mar 09, 2022 | 8.280 | 8.640 | 8.103 | 8.523 | 37,966 | +0.67(+8.48%) |
Mar 08, 2022 | 8.010 | 8.550 | 7.359 | 7.857 | 60,111 | -0.12(-1.54%) |
Mar 07, 2022 | 8.823 | 9.171 | 7.803 | 7.980 | 112,883 | -1.42(-15.15%) |
Mar 04, 2022 | 9.753 | 11.04 | 9.150 | 9.405 | 293,769 | -1.54(-14.11%) |
Mar 03, 2022 | 9.900 | 11.18 | 9.300 | 10.95 | 263,687 | +1.01(+10.14%) |
Mar 02, 2022 | 9.900 | 10.92 | 9.570 | 9.942 | 70,175 | -0.02(-0.21%) |
Mar 01, 2022 | 11.70 | 16.50 | 9.300 | 9.963 | 464,814 | -1.74(-14.85%) |
Feb 28, 2022 | 10.50 | 11.79 | 9.933 | 11.70 | 26,607 | +1.50(+14.67%) |
Feb 25, 2022 | 9.300 | 10.50 | 9.093 | 10.20 | 21,743 | +0.66(+6.95%) |
Feb 24, 2022 | 9.810 | 9.810 | 9.015 | 9.540 | 23,707 | -0.60(-5.92%) |
Feb 23, 2022 | 10.20 | 10.79 | 9.750 | 10.14 | 22,066 | -0.05(-0.53%) |
Feb 22, 2022 | 10.42 | 10.51 | 9.750 | 10.19 | 9,891 | +0.08(+0.77%) |
Feb 18, 2022 | 10.12 | 0 | +0.17(+1.75%) | |||
Feb 17, 2022 | 10.05 | 10.08 | 9.750 | 9.942 | 19,712 | -0.05(-0.54%) |
Feb 16, 2022 | 10.20 | 10.29 | 9.900 | 9.996 | 24,514 | -0.50(-4.80%) |
Feb 15, 2022 | 10.20 | 10.80 | 9.900 | 10.50 | 30,088 | +0.36(+3.58%) |
Feb 14, 2022 | 10.80 | 10.80 | 9.840 | 10.14 | 16,614 | -0.51(-4.82%) |
Feb 11, 2022 | 12.45 | 12.45 | 10.26 | 10.65 | 28,743 | -1.05(-8.97%) |
Feb 10, 2022 | 12.30 | 12.54 | 11.45 | 11.70 | 22,508 | -0.84(-6.70%) |
Feb 09, 2022 | 12.30 | 12.60 | 12.12 | 12.54 | 6,328 | +0.36(+2.98%) |
Feb 08, 2022 | 12.30 | 13.07 | 11.73 | 12.18 | 27,823 | -0.78(-6.02%) |
Feb 07, 2022 | 13.20 | 14.10 | 12.49 | 12.96 | 15,216 | -0.24(-1.84%) |
Feb 04, 2022 | 14.10 | 14.70 | 12.62 | 13.20 | 26,016 | -0.75(-5.38%) |
Feb 03, 2022 | 15.00 | 13.27 | 13.95 | 28,616 | -1.02(-6.83%) | |
Feb 02, 2022 | 17.40 | 17.27 | 14.79 | 14.97 | 25,463 | -2.41(-13.86%) |
Feb 01, 2022 | 18.43 | 18.95 | 17.10 | 17.38 | 14,541 | -0.65(-3.59%) |
Jan 31, 2022 | 17.40 | 18.98 | 17.26 | 18.03 | 2,979 | +0.53(+3.02%) |
Jan 28, 2022 | 18.00 | 18.00 | 15.75 | 17.50 | 8,103 | +0.40(+2.35%) |
Jan 27, 2022 | 19.45 | 19.97 | 16.50 | 17.10 | 6,996 | -1.85(-9.75%) |
Jan 26, 2022 | 19.05 | 20.10 | 18.30 | 18.95 | 3,798 | +0.35(+1.87%) |
Jan 25, 2022 | 19.80 | 20.10 | 18.03 | 18.60 | 4,094 | -0.56(-2.94%) |
Jan 24, 2022 | 19.50 | 19.67 | 17.70 | 19.16 | 11,535 | -0.80(-4.01%) |
Jan 21, 2022 | 21.24 | 21.24 | 19.80 | 19.96 | 11,038 | -1.36(-6.39%) |
Jan 20, 2022 | 22.01 | 22.80 | 21.00 | 21.33 | 9,410 | -1.08(-4.83%) |
Jan 19, 2022 | 23.10 | 23.89 | 21.91 | 22.41 | 12,757 | -0.09(-0.40%) |
Jan 18, 2022 | 23.10 | 23.50 | 22.27 | 22.50 | 8,448 | -0.45(-1.95%) |
Jan 14, 2022 | 22.95 | 0 | +1.16(+5.34%) | |||
Jan 13, 2022 | 22.20 | 22.50 | 21.62 | 21.78 | 6,458 | -0.39(-1.75%) |
Jan 12, 2022 | 22.20 | 22.32 | 21.00 | 22.17 | 9,075 | +0.58(+2.68%) |
Jan 11, 2022 | 21.00 | 24.90 | 20.70 | 21.59 | 33,731 | +0.00(+0.01%) |
Jan 10, 2022 | 21.90 | 21.98 | 20.10 | 21.59 | 21,197 | -0.76(-3.38%) |
Jan 07, 2022 | 22.20 | 22.49 | 21.05 | 22.34 | 22,343 | -0.46(-2.00%) |
Jan 06, 2022 | 23.70 | 24.00 | 22.20 | 22.80 | 136,493 | -8.70(-27.62%) |
Jan 05, 2022 | 25.20 | 41.40 | 24.56 | 31.50 | 824,156 | +7.52(+31.36%) |
Jan 04, 2022 | 23.70 | 24.00 | 22.80 | 23.98 | 5,943 | +0.82(+3.54%) |
Jan 03, 2022 | 22.80 | 24.43 | 22.50 | 23.16 | 8,245 | +2.09(+9.91%) |
Dec 31, 2021 | 21.90 | 23.40 | 20.77 | 21.07 | 13,756 | -1.71(-7.49%) |
Dec 30, 2021 | 21.52 | 23.70 | 21.30 | 22.78 | 11,507 | +1.29(+6.00%) |
Dec 29, 2021 | 23.26 | 23.40 | 21.30 | 21.49 | 4,991 | -1.24(-5.45%) |
Dec 28, 2021 | 24.30 | 24.30 | 22.54 | 22.73 | 5,048 | -1.40(-5.81%) |
Dec 27, 2021 | 25.81 | 26.66 | 23.78 | 24.13 | 8,248 | -1.89(-7.26%) |
Dec 23, 2021 | 26.70 | 26.70 | 25.81 | 26.02 | 5,822 | -0.68(-2.54%) |
Dec 22, 2021 | 29.30 | 29.30 | 26.41 | 26.70 | 6,844 | -0.66(-2.42%) |
Dec 21, 2021 | 30.00 | 30.60 | 26.70 | 27.36 | 9,916 | +0.66(+2.46%) |
Dec 20, 2021 | 27.30 | 27.30 | 25.50 | 26.70 | 4,019 | -0.30(-1.10%) |
Dec 17, 2021 | 27.00 | 27.60 | 26.40 | 27.00 | 4,614 | -0.33(-1.21%) |
Dec 16, 2021 | 27.90 | 29.93 | 26.70 | 27.33 | 12,272 | -0.29(-1.04%) |
Dec 15, 2021 | 28.50 | 28.57 | 27.02 | 27.62 | 4,758 | -1.18(-4.10%) |
Dec 14, 2021 | 29.70 | 30.00 | 27.30 | 28.80 | 4,063 | -0.50(-1.69%) |
Dec 13, 2021 | 30.90 | 30.90 | 29.10 | 29.30 | 1,513 | -1.30(-4.26%) |
Dec 10, 2021 | 30.00 | 30.90 | 30.00 | 30.60 | 2,239 | +0.60(+2.00%) |
Dec 09, 2021 | 30.00 | 32.10 | 30.00 | 30.00 | 2,038 | -0.30(-0.99%) |
Dec 08, 2021 | 29.40 | 30.59 | 29.40 | 30.30 | 2,292 | +0.53(+1.79%) |
Dec 07, 2021 | 27.60 | 30.27 | 27.60 | 29.77 | 6,635 | +1.57(+5.55%) |
Dec 06, 2021 | 27.00 | 33.00 | 26.70 | 28.20 | 12,838 | -1.65(-5.53%) |
Dec 03, 2021 | 31.50 | 31.80 | 29.40 | 29.85 | 5,867 | -2.25(-7.01%) |
Dec 02, 2021 | 35.10 | 35.10 | 29.40 | 32.10 | 16,281 | +0.30(+0.94%) |
Dec 01, 2021 | 33.30 | 34.20 | 31.80 | 31.80 | 2,706 | -1.80(-5.36%) |
Nov 30, 2021 | 33.30 | 34.80 | 31.80 | 33.60 | 6,640 | +0.30(+0.90%) |
Nov 29, 2021 | 35.10 | 35.10 | 33.30 | 33.30 | 3,305 | -1.20(-3.48%) |
Nov 26, 2021 | 33.60 | 34.50 | 33.30 | 34.50 | 2,481 | -0.60(-1.71%) |
Nov 24, 2021 | 33.00 | 35.40 | 32.70 | 35.10 | 5,164 | +1.80(+5.41%) |
Nov 23, 2021 | 33.30 | 34.35 | 32.10 | 33.30 | 6,857 | -0.30(-0.89%) |
Nov 22, 2021 | 33.90 | 34.80 | 33.30 | 33.60 | 4,299 | -0.60(-1.75%) |
Nov 19, 2021 | 35.40 | 35.70 | 33.90 | 34.20 | 2,744 | -0.60(-1.72%) |
Nov 18, 2021 | 37.20 | 37.20 | 34.80 | 34.80 | 10,271 | -2.70(-7.20%) |
Nov 17, 2021 | 36.90 | 37.80 | 36.30 | 37.50 | 8,471 | -0.75(-1.96%) |
Nov 16, 2021 | 34.80 | 44.40 | 33.60 | 38.25 | 115,392 | +4.35(+12.83%) |
Nov 15, 2021 | 36.30 | 36.90 | 33.00 | 33.90 | 14,072 | -3.00(-8.13%) |
Nov 12, 2021 | 36.60 | 37.50 | 36.60 | 36.90 | 1,597 | +0.00(+0.00%) |
Nov 11, 2021 | 37.80 | 38.61 | 36.60 | 36.90 | 5,788 | -1.50(-3.91%) |
Nov 10, 2021 | 37.50 | 38.40 | 2,902 | +1.50(+4.07%) | ||
Nov 09, 2021 | 37.50 | 38.10 | 36.60 | 36.90 | 4,456 | -0.90(-2.38%) |
Nov 08, 2021 | 37.80 | 38.40 | 37.50 | 37.80 | 5,879 | +0.00(+0.00%) |
Nov 05, 2021 | 40.20 | 40.20 | 37.50 | 37.80 | 14,667 | -2.70(-6.67%) |
Nov 04, 2021 | 41.10 | 41.10 | 39.60 | 40.50 | 4,700 | +0.00(+0.00%) |
Nov 03, 2021 | 39.90 | 40.80 | 39.60 | 40.50 | 3,320 | +0.00(+0.00%) |
Nov 02, 2021 | 42.00 | 42.00 | 39.60 | 40.50 | 7,878 | -0.30(-0.74%) |
Nov 01, 2021 | 41.40 | 41.40 | 39.60 | 40.80 | 4,255 | -0.60(-1.45%) |
Oct 29, 2021 | 41.40 | 41.70 | 40.80 | 41.40 | 1,493 | +0.60(+1.47%) |
Oct 28, 2021 | 40.20 | 42.00 | 40.20 | 40.80 | 3,255 | +0.60(+1.49%) |
Oct 27, 2021 | 40.50 | 41.40 | 40.20 | 40.20 | 4,346 | -0.90(-2.19%) |
Oct 26, 2021 | 42.00 | 40.50 | 41.10 | 5,033 | -0.60(-1.44%) | |
Oct 25, 2021 | 42.00 | 42.88 | 40.50 | 41.70 | 4,551 | -0.60(-1.42%) |
Oct 22, 2021 | 42.90 | 43.35 | 41.70 | 42.30 | 4,388 | -0.60(-1.40%) |
Oct 21, 2021 | 42.90 | 43.80 | 42.60 | 42.90 | 2,580 | -0.30(-0.69%) |
Oct 20, 2021 | 42.30 | 43.80 | 42.30 | 43.20 | 4,258 | +0.60(+1.41%) |
Oct 19, 2021 | 42.90 | 43.80 | 42.00 | 42.60 | 2,255 | +0.00(+0.00%) |
Oct 18, 2021 | 43.80 | 44.10 | 42.00 | 42.60 | 2,970 | -1.50(-3.40%) |
Oct 15, 2021 | 45.30 | 45.30 | 43.80 | 44.10 | 2,977 | -0.60(-1.34%) |
Oct 14, 2021 | 46.50 | 46.50 | 44.10 | 44.70 | 3,686 | -1.50(-3.25%) |
Oct 13, 2021 | 44.40 | 46.20 | 44.13 | 46.20 | 2,054 | +2.10(+4.76%) |
Oct 12, 2021 | 45.00 | 45.00 | 43.80 | 44.10 | 3,019 | -0.60(-1.34%) |
Oct 11, 2021 | 44.40 | 45.30 | 44.10 | 44.70 | 2,492 | -0.30(-0.67%) |
Oct 08, 2021 | 43.50 | 45.00 | 42.00 | 45.00 | 4,770 | +1.80(+4.17%) |
Oct 07, 2021 | 42.90 | 44.10 | 42.00 | 43.20 | 4,731 | +0.00(+0.00%) |
Oct 06, 2021 | 42.90 | 43.20 | 41.40 | 43.20 | 2,882 | +0.30(+0.70%) |
Oct 05, 2021 | 42.90 | 43.56 | 42.60 | 42.90 | 2,991 | +0.30(+0.70%) |
Oct 04, 2021 | 44.10 | 44.40 | 42.60 | 42.60 | 3,548 | -1.80(-4.05%) |
Oct 01, 2021 | 43.80 | 45.00 | 42.60 | 44.40 | 3,698 | -0.30(-0.67%) |
Sep 30, 2021 | 46.20 | 48.00 | 41.25 | 44.70 | 44,546 | -3.30(-6.87%) |
Sep 29, 2021 | 47.40 | 48.90 | 45.00 | 48.00 | 5,025 | +1.50(+3.23%) |
Sep 28, 2021 | 47.10 | 47.10 | 45.30 | 46.50 | 2,473 | -0.90(-1.90%) |
Sep 27, 2021 | 46.20 | 47.40 | 45.00 | 47.40 | 3,681 | +2.70(+6.04%) |
Sep 24, 2021 | 45.60 | 45.60 | 43.95 | 44.70 | 2,207 | -0.60(-1.32%) |
Sep 23, 2021 | 44.10 | 46.50 | 44.10 | 45.30 | 1,497 | +0.90(+2.03%) |
Sep 22, 2021 | 43.20 | 46.20 | 43.14 | 44.40 | 2,514 | +0.90(+2.07%) |
Sep 21, 2021 | 45.00 | 45.27 | 42.90 | 43.50 | 4,063 | -0.30(-0.68%) |
Sep 20, 2021 | 45.60 | 46.50 | 43.50 | 43.80 | 4,064 | -2.70(-5.81%) |
Sep 17, 2021 | 45.30 | 46.80 | 45.00 | 46.50 | 2,159 | +0.60(+1.31%) |
Sep 16, 2021 | 46.80 | 46.80 | 45.30 | 45.90 | 1,184 | -0.60(-1.29%) |
Sep 15, 2021 | 45.30 | 46.50 | 45.30 | 46.50 | 1,292 | +0.60(+1.31%) |
Sep 14, 2021 | 47.10 | 47.36 | 44.10 | 45.90 | 4,984 | -0.60(-1.29%) |
Sep 13, 2021 | 45.30 | 49.50 | 43.50 | 46.50 | 8,875 | +0.60(+1.31%) |
Sep 10, 2021 | 49.50 | 49.50 | 45.30 | 45.90 | 6,330 | -1.50(-3.16%) |
Sep 09, 2021 | 47.40 | 48.60 | 46.80 | 47.40 | 2,473 | -0.30(-0.63%) |
Sep 08, 2021 | 48.00 | 48.60 | 46.50 | 47.70 | 2,894 | -0.30(-0.62%) |
Sep 07, 2021 | 49.50 | 50.10 | 47.70 | 48.00 | 2,936 | -2.10(-4.19%) |
Sep 03, 2021 | 50.40 | 50.70 | 48.60 | 50.10 | 3,787 | +0.60(+1.21%) |
Sep 02, 2021 | 48.60 | 49.80 | 48.60 | 49.50 | 1,457 | +0.60(+1.23%) |
Sep 01, 2021 | 51.00 | 51.00 | 48.60 | 48.90 | 2,166 | -2.10(-4.12%) |
Aug 31, 2021 | 50.10 | 51.00 | 48.60 | 51.00 | 2,782 | +1.20(+2.41%) |
Aug 30, 2021 | 49.20 | 50.10 | 47.40 | 49.80 | 3,013 | +1.20(+2.47%) |
Aug 27, 2021 | 48.90 | 50.17 | 48.00 | 48.60 | 6,117 | -0.30(-0.61%) |
Aug 26, 2021 | 51.00 | 51.00 | 48.00 | 48.90 | 7,059 | -0.90(-1.81%) |
Aug 25, 2021 | 46.50 | 51.90 | 46.50 | 49.80 | 18,616 | +3.30(+7.10%) |
Aug 24, 2021 | 45.30 | 47.10 | 45.30 | 46.50 | 2,914 | +0.75(+1.64%) |
Aug 23, 2021 | 45.60 | 45.90 | 44.70 | 45.75 | 3,716 | +0.75(+1.67%) |
Aug 20, 2021 | 41.70 | 45.60 | 41.70 | 45.00 | 3,486 | +3.00(+7.14%) |
Aug 19, 2021 | 45.30 | 45.30 | 42.00 | 42.00 | 5,384 | -3.60(-7.89%) |
Aug 18, 2021 | 45.30 | 46.80 | 42.60 | 45.60 | 5,425 | +0.00(+0.00%) |
Aug 17, 2021 | 48.00 | 48.00 | 44.16 | 45.60 | 7,575 | -1.80(-3.80%) |
Aug 16, 2021 | 49.20 | 49.91 | 46.50 | 47.40 | 4,771 | -2.70(-5.39%) |
Aug 13, 2021 | 49.50 | 51.00 | 49.20 | 50.10 | 3,552 | +1.20(+2.45%) |
Aug 12, 2021 | 49.80 | 49.80 | 48.60 | 48.90 | 2,915 | -0.90(-1.81%) |
Aug 11, 2021 | 49.50 | 50.10 | 48.90 | 49.80 | 4,397 | -0.30(-0.60%) |
Aug 10, 2021 | 50.70 | 51.00 | 49.80 | 50.10 | 3,144 | -0.60(-1.18%) |
Aug 09, 2021 | 50.70 | 51.60 | 49.80 | 50.70 | 2,622 | +0.60(+1.20%) |
Aug 06, 2021 | 51.60 | 51.60 | 50.10 | 50.10 | 3,140 | -1.50(-2.91%) |
Aug 05, 2021 | 50.40 | 51.60 | 50.40 | 51.60 | 2,503 | +0.90(+1.78%) |
Aug 04, 2021 | 49.80 | 51.30 | 49.80 | 50.70 | 3,122 | +0.30(+0.60%) |
Aug 03, 2021 | 51.60 | 51.60 | 49.50 | 50.40 | 2,488 | -0.60(-1.18%) |
Aug 02, 2021 | 51.00 | 51.57 | 50.10 | 51.00 | 3,383 | -0.60(-1.16%) |
Jul 30, 2021 | 51.30 | 52.20 | 51.00 | 51.60 | 3,032 | -0.30(-0.58%) |
Jul 29, 2021 | 52.80 | 53.17 | 51.00 | 51.90 | 3,698 | +0.30(+0.58%) |
Jul 28, 2021 | 51.30 | 52.50 | 50.40 | 51.60 | 6,954 | +0.00(+0.00%) |
Jul 27, 2021 | 51.60 | 52.80 | 49.50 | 51.60 | 6,096 | -0.30(-0.58%) |
Jul 26, 2021 | 53.70 | 53.87 | 51.00 | 51.90 | 5,650 | -1.50(-2.81%) |
Jul 23, 2021 | 54.90 | 55.50 | 53.40 | 53.40 | 3,171 | -1.80(-3.26%) |
Jul 22, 2021 | 53.70 | 55.50 | 53.70 | 55.20 | 3,489 | +1.20(+2.22%) |
Jul 21, 2021 | 54.60 | 54.60 | 52.80 | 54.00 | 6,019 | +1.20(+2.27%) |
Jul 20, 2021 | 54.60 | 54.60 | 52.53 | 52.80 | 6,617 | -1.20(-2.22%) |
Jul 19, 2021 | 52.50 | 54.30 | 52.50 | 54.00 | 5,750 | -0.60(-1.10%) |
Jul 16, 2021 | 54.90 | 54.90 | 52.67 | 54.60 | 4,740 | +0.60(+1.11%) |
Jul 15, 2021 | 54.00 | 54.00 | 52.50 | 54.00 | 8,246 | +0.00(+0.00%) |
Jul 14, 2021 | 56.40 | 56.40 | 53.10 | 54.00 | 9,563 | -1.20(-2.17%) |
Jul 13, 2021 | 57.90 | 58.35 | 55.20 | 55.20 | 14,473 | -4.20(-7.07%) |
Jul 12, 2021 | 58.20 | 59.40 | 54.00 | 59.40 | 60,639 | +3.90(+7.03%) |
Jul 09, 2021 | 54.90 | 56.40 | 53.10 | 55.50 | 8,253 | +1.50(+2.78%) |
Jul 08, 2021 | 52.20 | 54.30 | 50.40 | 54.00 | 13,298 | +0.00(+0.00%) |
Jul 07, 2021 | 56.70 | 56.70 | 51.30 | 54.00 | 18,854 | -0.60(-1.10%) |
Jul 06, 2021 | 54.60 | 55.20 | 51.90 | 54.60 | 14,428 | +0.00(+0.00%) |
Jul 02, 2021 | 57.60 | 58.05 | 53.21 | 54.60 | 28,033 | -2.40(-4.21%) |
Jul 01, 2021 | 58.20 | 59.40 | 57.00 | 57.00 | 19,534 | -1.80(-3.06%) |
Jun 30, 2021 | 59.70 | 62.10 | 57.30 | 58.80 | 41,641 | -5.10(-7.98%) |
Jun 29, 2021 | 80.40 | 80.40 | 58.20 | 63.90 | 570,389 | +3.60(+5.97%) |
Jun 28, 2021 | 62.70 | 63.30 | 58.80 | 60.30 | 6,326 | -1.80(-2.90%) |
Jun 25, 2021 | 62.10 | 62.70 | 60.90 | 62.10 | 6,936 | +0.30(+0.49%) |
Jun 24, 2021 | 60.00 | 63.90 | 59.70 | 61.80 | 33,589 | +1.80(+3.00%) |
Jun 23, 2021 | 61.50 | 62.10 | 59.70 | 60.00 | 4,822 | -2.10(-3.38%) |
Jun 22, 2021 | 61.50 | 62.40 | 59.40 | 62.10 | 9,703 | +0.60(+0.98%) |
Jun 21, 2021 | 61.20 | 61.50 | 60.00 | 61.50 | 6,495 | +0.30(+0.49%) |
Jun 18, 2021 | 60.30 | 61.50 | 59.10 | 61.20 | 10,596 | +1.20(+2.00%) |
Jun 17, 2021 | 59.70 | 60.60 | 57.60 | 60.00 | 7,010 | +1.80(+3.09%) |
Jun 16, 2021 | 58.80 | 60.00 | 56.10 | 58.20 | 5,431 | -1.50(-2.51%) |
Jun 15, 2021 | 60.00 | 60.00 | 58.50 | 59.70 | 2,245 | -0.60(-1.00%) |
Jun 14, 2021 | 60.90 | 60.90 | 58.50 | 60.30 | 2,433 | +0.00(+0.00%) |
Jun 11, 2021 | 59.40 | 60.30 | 58.80 | 60.30 | 2,428 | +0.90(+1.52%) |
Jun 10, 2021 | 59.40 | 60.49 | 59.10 | 59.40 | 2,180 | -0.30(-0.50%) |
Jun 09, 2021 | 59.70 | 61.72 | 59.40 | 59.70 | 4,750 | -0.60(-1.00%) |
Jun 08, 2021 | 61.80 | 63.00 | 59.40 | 60.30 | 3,978 | -2.70(-4.29%) |
Jun 07, 2021 | 62.10 | 64.20 | 61.20 | 63.00 | 10,704 | +1.50(+2.44%) |
Jun 04, 2021 | 60.00 | 63.60 | 58.80 | 61.50 | 10,561 | +3.00(+5.13%) |
Jun 03, 2021 | 57.00 | 58.50 | 55.80 | 58.50 | 2,690 | +1.50(+2.63%) |
Jun 02, 2021 | 55.80 | 57.41 | 54.90 | 57.00 | 3,580 | +1.80(+3.26%) |
Jun 01, 2021 | 55.20 | 57.00 | 54.60 | 55.20 | 3,044 | -0.30(-0.54%) |
May 28, 2021 | 55.20 | 56.40 | 54.90 | 55.50 | 2,333 | +0.30(+0.54%) |
May 27, 2021 | 55.80 | 56.10 | 54.00 | 55.20 | 2,585 | -0.60(-1.08%) |
May 26, 2021 | 56.40 | 56.40 | 54.63 | 55.80 | 2,472 | +0.60(+1.09%) |
May 25, 2021 | 55.50 | 56.15 | 54.30 | 55.20 | 2,521 | -0.30(-0.54%) |
May 24, 2021 | 56.10 | 56.70 | 55.20 | 55.50 | 2,151 | -0.60(-1.07%) |
May 21, 2021 | 56.70 | 57.00 | 55.20 | 56.10 | 2,093 | -0.60(-1.06%) |
May 20, 2021 | 56.40 | 57.30 | 54.90 | 56.70 | 2,509 | +0.90(+1.61%) |
May 19, 2021 | 56.40 | 58.20 | 54.30 | 55.80 | 3,559 | -0.60(-1.06%) |
May 18, 2021 | 54.00 | 56.40 | 53.10 | 56.40 | 4,055 | +1.80(+3.30%) |
May 17, 2021 | 54.30 | 54.60 | 52.20 | 54.60 | 2,359 | +0.90(+1.68%) |
May 14, 2021 | 51.90 | 54.60 | 51.60 | 53.70 | 4,958 | +2.40(+4.68%) |
May 13, 2021 | 52.80 | 55.80 | 51.30 | 51.30 | 5,785 | -2.70(-5.00%) |
May 12, 2021 | 53.70 | 54.60 | 52.04 | 54.00 | 3,417 | -1.20(-2.17%) |
May 11, 2021 | 52.50 | 55.80 | 51.00 | 55.20 | 5,034 | +1.20(+2.22%) |
May 10, 2021 | 55.80 | 57.00 | 53.10 | 54.00 | 7,577 | -1.20(-2.17%) |
May 07, 2021 | 53.10 | 57.60 | 53.10 | 55.20 | 8,377 | +1.50(+2.79%) |
May 06, 2021 | 56.40 | 57.75 | 53.10 | 53.70 | 7,965 | -3.03(-5.34%) |
May 05, 2021 | 57.00 | 58.50 | 55.80 | 56.73 | 4,795 | +0.03(+0.05%) |
May 04, 2021 | 58.80 | 59.40 | 54.90 | 56.70 | 6,862 | -3.30(-5.50%) |