Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.300 | 6.480 | 4.610 | 5.560 | 22,477,388 | -5.50(-49.73%) |
Apr 28, 2022 | 12.27 | 12.48 | 9.880 | 11.06 | 2,807,652 | -1.22(-9.93%) |
Apr 27, 2022 | 12.35 | 12.80 | 12.03 | 12.28 | 693,899 | -0.13(-1.05%) |
Apr 26, 2022 | 12.53 | 12.78 | 12.10 | 12.41 | 615,510 | -0.42(-3.27%) |
Apr 25, 2022 | 12.10 | 12.92 | 11.95 | 12.83 | 653,666 | +0.71(+5.86%) |
Apr 22, 2022 | 11.93 | 12.67 | 11.79 | 12.12 | 677,460 | -0.03(-0.25%) |
Apr 21, 2022 | 13.29 | 13.63 | 11.90 | 12.15 | 602,939 | -0.76(-5.89%) |
Apr 20, 2022 | 13.70 | 14.12 | 12.88 | 12.91 | 424,905 | -0.94(-6.79%) |
Apr 19, 2022 | 12.93 | 14.02 | 12.90 | 13.85 | 475,693 | +0.83(+6.37%) |
Apr 18, 2022 | 13.00 | 13.09 | 12.43 | 13.02 | 623,484 | -0.19(-1.44%) |
Apr 14, 2022 | 14.05 | 14.15 | 13.15 | 13.21 | 495,064 | -0.84(-5.98%) |
Apr 13, 2022 | 13.78 | 14.49 | 13.69 | 14.05 | 634,158 | +0.28(+2.03%) |
Apr 12, 2022 | 14.22 | 14.57 | 13.41 | 13.77 | 555,976 | -0.03(-0.22%) |
Apr 11, 2022 | 14.42 | 14.75 | 13.77 | 13.80 | 903,182 | -1.61(-10.45%) |
Apr 08, 2022 | 15.91 | 16.11 | 15.22 | 15.41 | 930,330 | -0.63(-3.93%) |
Apr 07, 2022 | 16.55 | 16.79 | 15.37 | 16.04 | 430,926 | -0.61(-3.66%) |
Apr 06, 2022 | 17.24 | 17.34 | 15.86 | 16.65 | 784,394 | -1.07(-6.04%) |
Apr 05, 2022 | 18.95 | 18.95 | 17.50 | 17.72 | 492,057 | -1.18(-6.24%) |
Apr 04, 2022 | 18.89 | 19.39 | 18.49 | 18.90 | 527,692 | +0.02(+0.11%) |
Apr 01, 2022 | 17.88 | 19.26 | 17.88 | 18.88 | 774,962 | +1.32(+7.52%) |
Mar 31, 2022 | 17.97 | 18.29 | 17.50 | 17.56 | 525,286 | -0.42(-2.34%) |
Mar 30, 2022 | 17.95 | 18.79 | 17.50 | 17.98 | 972,613 | -0.34(-1.86%) |
Mar 29, 2022 | 16.97 | 18.33 | 16.94 | 18.32 | 792,659 | +1.94(+11.84%) |
Mar 28, 2022 | 15.75 | 16.45 | 15.52 | 16.38 | 313,230 | +0.55(+3.47%) |
Mar 25, 2022 | 16.98 | 16.98 | 15.48 | 15.83 | 376,965 | -0.90(-5.38%) |
Mar 24, 2022 | 16.62 | 16.84 | 15.49 | 16.73 | 311,343 | +0.33(+2.01%) |
Mar 23, 2022 | 16.56 | 17.12 | 16.34 | 16.40 | 477,985 | -0.62(-3.64%) |
Mar 22, 2022 | 15.82 | 17.16 | 15.72 | 17.02 | 698,492 | +1.34(+8.55%) |
Mar 21, 2022 | 17.15 | 17.27 | 15.41 | 15.68 | 765,361 | -1.40(-8.20%) |
Mar 18, 2022 | 16.44 | 17.48 | 16.15 | 17.08 | 1,216,882 | +0.29(+1.73%) |
Mar 17, 2022 | 15.26 | 16.82 | 15.08 | 16.79 | 594,032 | +1.11(+7.08%) |
Mar 16, 2022 | 14.55 | 15.81 | 14.44 | 15.68 | 831,059 | +1.55(+10.97%) |
Mar 15, 2022 | 13.19 | 14.25 | 12.99 | 14.13 | 698,886 | +1.21(+9.37%) |
Mar 14, 2022 | 14.24 | 14.36 | 12.64 | 12.92 | 1,096,923 | -1.32(-9.27%) |
Mar 11, 2022 | 16.22 | 16.22 | 14.21 | 14.24 | 726,710 | -1.49(-9.47%) |
Mar 10, 2022 | 15.87 | 15.94 | 15.04 | 15.73 | 667,965 | -0.83(-5.01%) |
Mar 09, 2022 | 15.12 | 16.66 | 14.80 | 16.56 | 652,842 | +2.09(+14.44%) |
Mar 08, 2022 | 14.49 | 15.24 | 13.47 | 14.47 | 981,470 | +0.14(+0.98%) |
Mar 07, 2022 | 14.90 | 15.31 | 14.29 | 14.33 | 1,251,354 | -0.62(-4.15%) |
Mar 04, 2022 | 16.38 | 16.57 | 14.70 | 14.95 | 1,416,928 | -1.69(-10.16%) |
Mar 03, 2022 | 16.61 | 17.08 | 16.04 | 16.64 | 973,011 | +0.25(+1.53%) |
Mar 02, 2022 | 17.05 | 17.25 | 15.83 | 16.39 | 730,465 | -0.50(-2.96%) |
Mar 01, 2022 | 17.78 | 18.24 | 16.70 | 16.89 | 626,091 | -1.09(-6.06%) |
Feb 28, 2022 | 17.62 | 18.70 | 17.26 | 17.98 | 770,682 | +0.27(+1.52%) |
Feb 25, 2022 | 17.55 | 17.71 | 17.25 | 17.71 | 676,634 | +0.44(+2.55%) |
Feb 24, 2022 | 15.40 | 17.39 | 15.17 | 17.27 | 800,490 | +1.08(+6.67%) |
Feb 23, 2022 | 17.20 | 17.68 | 16.16 | 16.19 | 840,188 | -0.91(-5.32%) |
Feb 22, 2022 | 17.73 | 18.00 | 17.01 | 17.10 | 736,377 | -0.88(-4.89%) |
Feb 18, 2022 | 17.98 | 0 | -1.32(-6.84%) | |||
Feb 17, 2022 | 20.78 | 20.85 | 19.22 | 19.30 | 689,255 | -1.97(-9.26%) |
Feb 16, 2022 | 21.26 | 21.54 | 20.41 | 21.27 | 362,052 | -0.39(-1.80%) |
Feb 15, 2022 | 21.01 | 21.73 | 20.63 | 21.66 | 385,628 | +1.43(+7.07%) |
Feb 14, 2022 | 20.52 | 21.38 | 20.06 | 20.23 | 470,028 | -0.55(-2.65%) |
Feb 11, 2022 | 22.33 | 22.45 | 20.32 | 20.78 | 586,410 | -0.63(-2.94%) |
Feb 10, 2022 | 21.01 | 22.92 | 21.01 | 21.41 | 736,965 | -0.49(-2.24%) |
Feb 09, 2022 | 20.95 | 22.00 | 20.91 | 21.90 | 1,088,628 | +1.33(+6.47%) |
Feb 08, 2022 | 20.11 | 20.68 | 19.82 | 20.57 | 599,232 | +0.26(+1.28%) |
Feb 07, 2022 | 19.44 | 20.95 | 19.25 | 20.31 | 865,924 | +0.82(+4.21%) |
Feb 04, 2022 | 19.03 | 19.80 | 18.23 | 19.49 | 627,647 | +0.79(+4.22%) |
Feb 03, 2022 | 18.34 | 18.70 | 766,217 | -0.60(-3.11%) | ||
Feb 02, 2022 | 20.00 | 20.02 | 18.98 | 19.30 | 804,796 | -0.45(-2.28%) |
Feb 01, 2022 | 19.62 | 19.93 | 18.64 | 19.75 | 1,106,030 | +0.65(+3.40%) |
Jan 31, 2022 | 17.49 | 19.10 | 856,754 | +1.55(+8.83%) | ||
Jan 28, 2022 | 16.12 | 17.55 | 15.58 | 17.55 | 1,322,243 | +1.66(+10.45%) |
Jan 27, 2022 | 16.98 | 17.55 | 15.72 | 15.89 | 793,419 | -0.80(-4.79%) |
Jan 26, 2022 | 18.16 | 18.80 | 16.59 | 16.69 | 1,042,997 | -0.90(-5.12%) |
Jan 25, 2022 | 18.49 | 19.00 | 16.92 | 17.59 | 2,450,446 | -1.65(-8.58%) |
Jan 24, 2022 | 17.16 | 19.34 | 16.59 | 19.24 | 1,197,021 | +1.27(+7.07%) |
Jan 21, 2022 | 18.37 | 18.93 | 17.77 | 17.97 | 983,254 | -0.77(-4.11%) |
Jan 20, 2022 | 18.12 | 19.57 | 18.12 | 18.74 | 1,211,855 | +0.99(+5.58%) |
Jan 19, 2022 | 18.11 | 18.80 | 17.53 | 17.75 | 1,400,369 | -0.33(-1.83%) |
Jan 18, 2022 | 19.79 | 19.82 | 17.94 | 18.08 | 1,232,268 | -2.13(-10.54%) |
Jan 14, 2022 | 20.21 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 21.13 | 22.08 | 20.85 | 20.98 | 1,999,950 | -0.25(-1.18%) |
Jan 12, 2022 | 24.73 | 24.91 | 21.07 | 21.23 | 2,475,192 | -3.21(-13.13%) |
Jan 11, 2022 | 22.03 | 24.95 | 21.63 | 24.44 | 6,719,721 | +5.30(+27.69%) |
Jan 10, 2022 | 20.53 | 20.76 | 18.72 | 19.14 | 1,724,439 | -1.78(-8.51%) |
Jan 07, 2022 | 21.42 | 22.37 | 20.91 | 20.92 | 942,330 | -0.47(-2.20%) |
Jan 06, 2022 | 23.26 | 23.50 | 21.21 | 21.39 | 1,121,486 | -2.07(-8.82%) |
Jan 05, 2022 | 26.15 | 26.15 | 23.44 | 23.46 | 715,882 | -2.38(-9.21%) |
Jan 04, 2022 | 27.20 | 27.74 | 25.50 | 25.84 | 781,975 | -1.34(-4.93%) |
Jan 03, 2022 | 26.66 | 27.39 | 26.19 | 27.18 | 758,581 | +0.82(+3.11%) |
Dec 31, 2021 | 26.36 | 26.70 | 25.93 | 26.36 | 591,392 | +0.09(+0.34%) |
Dec 30, 2021 | 25.76 | 26.77 | 25.72 | 26.27 | 535,920 | +0.47(+1.82%) |
Dec 29, 2021 | 25.92 | 26.24 | 25.45 | 25.80 | 582,613 | -0.14(-0.54%) |
Dec 28, 2021 | 26.32 | 26.73 | 25.71 | 25.94 | 725,029 | -0.37(-1.41%) |
Dec 27, 2021 | 26.39 | 26.45 | 25.50 | 26.31 | 639,552 | +0.00(+0.00%) |
Dec 23, 2021 | 25.35 | 26.35 | 25.01 | 26.31 | 657,124 | +1.22(+4.86%) |
Dec 22, 2021 | 24.86 | 25.57 | 24.66 | 25.09 | 424,222 | +0.20(+0.80%) |
Dec 21, 2021 | 24.26 | 25.14 | 24.26 | 24.89 | 652,032 | +0.95(+3.97%) |
Dec 20, 2021 | 23.37 | 24.55 | 23.00 | 23.94 | 742,874 | -0.71(-2.88%) |
Dec 17, 2021 | 22.36 | 24.72 | 21.75 | 24.65 | 1,545,073 | +2.69(+12.25%) |
Dec 16, 2021 | 24.40 | 24.44 | 21.90 | 21.96 | 1,152,622 | -2.16(-8.96%) |
Dec 15, 2021 | 23.45 | 24.14 | 22.89 | 24.12 | 1,133,212 | +0.62(+2.64%) |
Dec 14, 2021 | 23.16 | 23.97 | 22.68 | 23.50 | 857,805 | -0.02(-0.09%) |
Dec 13, 2021 | 24.20 | 24.65 | 23.27 | 23.52 | 1,047,256 | -0.95(-3.88%) |
Dec 10, 2021 | 25.01 | 25.68 | 24.41 | 24.47 | 710,794 | -0.28(-1.13%) |
Dec 09, 2021 | 26.42 | 26.73 | 24.62 | 24.75 | 609,589 | -1.67(-6.33%) |
Dec 08, 2021 | 26.73 | 26.96 | 25.50 | 26.42 | 791,037 | -0.11(-0.40%) |
Dec 07, 2021 | 26.00 | 27.06 | 25.74 | 26.53 | 944,897 | +1.27(+5.03%) |
Dec 06, 2021 | 24.32 | 25.70 | 23.51 | 25.26 | 765,290 | +1.19(+4.94%) |
Dec 03, 2021 | 26.23 | 26.23 | 23.58 | 24.07 | 833,822 | -1.76(-6.81%) |
Dec 02, 2021 | 24.80 | 26.01 | 24.46 | 25.83 | 803,115 | +1.49(+6.12%) |
Dec 01, 2021 | 26.31 | 27.24 | 24.29 | 24.34 | 1,041,689 | -1.33(-5.18%) |
Nov 30, 2021 | 26.84 | 27.24 | 25.11 | 25.67 | 995,925 | -0.91(-3.42%) |
Nov 29, 2021 | 27.38 | 27.40 | 25.54 | 26.58 | 880,350 | -0.55(-2.03%) |
Nov 26, 2021 | 27.75 | 28.04 | 26.71 | 27.13 | 433,871 | -1.29(-4.54%) |
Nov 24, 2021 | 27.79 | 28.84 | 27.08 | 28.42 | 578,984 | +0.44(+1.57%) |
Nov 23, 2021 | 28.77 | 28.99 | 26.91 | 27.98 | 1,015,339 | -0.85(-2.95%) |
Nov 22, 2021 | 30.92 | 30.95 | 28.78 | 28.83 | 1,134,302 | -1.90(-6.18%) |
Nov 19, 2021 | 31.88 | 31.90 | 30.35 | 30.73 | 916,496 | -1.15(-3.61%) |
Nov 18, 2021 | 32.97 | 31.93 | 31.35 | 31.88 | 727,064 | -0.94(-2.86%) |
Nov 17, 2021 | 34.38 | 34.50 | 32.75 | 32.82 | 624,978 | -1.56(-4.54%) |
Nov 16, 2021 | 34.95 | 35.31 | 34.34 | 34.38 | 679,048 | -0.52(-1.49%) |
Nov 15, 2021 | 36.15 | 36.58 | 34.81 | 34.90 | 450,135 | -1.48(-4.07%) |
Nov 12, 2021 | 36.33 | 36.77 | 35.64 | 36.38 | 521,729 | +0.38(+1.06%) |
Nov 11, 2021 | 37.04 | 37.04 | 35.75 | 36.00 | 285,258 | -0.63(-1.72%) |
Nov 10, 2021 | 38.05 | 36.63 | 561,989 | -1.78(-4.63%) | ||
Nov 09, 2021 | 39.21 | 39.47 | 37.95 | 38.41 | 334,257 | -1.15(-2.91%) |
Nov 08, 2021 | 39.97 | 40.49 | 39.44 | 39.56 | 408,999 | -0.23(-0.58%) |
Nov 05, 2021 | 39.92 | 40.96 | 38.94 | 39.79 | 309,319 | +0.16(+0.40%) |
Nov 04, 2021 | 40.38 | 40.78 | 39.45 | 39.63 | 307,734 | -0.46(-1.15%) |
Nov 03, 2021 | 39.60 | 40.37 | 39.04 | 40.09 | 620,214 | +0.32(+0.80%) |
Nov 02, 2021 | 40.53 | 40.60 | 39.03 | 39.77 | 237,154 | -0.57(-1.41%) |
Nov 01, 2021 | 39.55 | 40.47 | 39.79 | 40.34 | 360,820 | +0.55(+1.38%) |
Oct 29, 2021 | 39.75 | 40.42 | 39.44 | 39.79 | 370,856 | -0.21(-0.53%) |
Oct 28, 2021 | 39.47 | 40.00 | 463,661 | +0.61(+1.55%) | ||
Oct 27, 2021 | 39.38 | 39.74 | 39.06 | 39.39 | 331,505 | -0.02(-0.05%) |
Oct 26, 2021 | 39.96 | 39.41 | 223,793 | -0.38(-0.96%) | ||
Oct 25, 2021 | 39.09 | 40.17 | 38.45 | 39.79 | 307,184 | +0.78(+2.00%) |
Oct 22, 2021 | 40.00 | 38.52 | 39.01 | 536,213 | -1.22(-3.03%) | |
Oct 21, 2021 | 39.68 | 40.65 | 39.68 | 40.23 | 755,696 | +0.55(+1.39%) |
Oct 20, 2021 | 41.06 | 41.11 | 39.40 | 39.68 | 389,237 | -1.44(-3.50%) |
Oct 19, 2021 | 39.23 | 41.27 | 39.10 | 41.12 | 532,051 | +2.27(+5.84%) |
Oct 18, 2021 | 39.60 | 39.99 | 38.78 | 38.85 | 283,441 | -1.15(-2.87%) |
Oct 15, 2021 | 40.32 | 40.71 | 39.45 | 40.00 | 407,810 | +0.40(+1.01%) |
Oct 14, 2021 | 39.15 | 40.12 | 38.55 | 39.60 | 748,624 | +1.21(+3.15%) |
Oct 13, 2021 | 38.63 | 38.89 | 38.04 | 38.39 | 524,475 | +0.15(+0.39%) |
Oct 12, 2021 | 37.12 | 38.62 | 37.01 | 38.24 | 602,977 | +1.48(+4.03%) |
Oct 11, 2021 | 37.94 | 38.80 | 36.65 | 36.76 | 873,600 | -1.47(-3.85%) |
Oct 08, 2021 | 38.02 | 40.06 | 38.00 | 38.23 | 1,642,578 | -1.71(-4.28%) |
Oct 07, 2021 | 40.57 | 41.33 | 39.75 | 39.94 | 533,748 | -0.16(-0.40%) |
Oct 06, 2021 | 39.48 | 40.86 | 38.95 | 40.10 | 346,550 | -0.16(-0.40%) |
Oct 05, 2021 | 39.68 | 41.22 | 39.05 | 40.26 | 466,894 | +0.82(+2.08%) |
Oct 04, 2021 | 42.51 | 42.53 | 38.95 | 39.44 | 553,308 | -3.25(-7.61%) |
Oct 01, 2021 | 42.48 | 43.10 | 41.27 | 42.69 | 408,787 | +0.52(+1.23%) |
Sep 30, 2021 | 42.28 | 42.83 | 41.42 | 42.17 | 401,490 | +0.81(+1.96%) |
Sep 29, 2021 | 42.05 | 43.10 | 41.28 | 41.36 | 453,440 | -0.51(-1.22%) |
Sep 28, 2021 | 42.94 | 42.97 | 41.11 | 41.87 | 1,012,230 | -1.59(-3.66%) |
Sep 27, 2021 | 42.92 | 43.59 | 42.10 | 43.46 | 354,472 | +0.40(+0.93%) |
Sep 24, 2021 | 43.85 | 43.88 | 42.68 | 43.06 | 232,772 | -1.27(-2.86%) |
Sep 23, 2021 | 43.95 | 44.57 | 43.48 | 44.33 | 210,051 | +0.58(+1.33%) |
Sep 22, 2021 | 44.40 | 44.88 | 43.69 | 43.75 | 379,602 | -0.65(-1.46%) |
Sep 21, 2021 | 44.03 | 45.31 | 43.86 | 44.40 | 636,623 | +0.80(+1.83%) |
Sep 20, 2021 | 43.94 | 44.80 | 42.29 | 43.60 | 814,084 | -1.81(-3.99%) |
Sep 17, 2021 | 46.19 | 46.27 | 44.35 | 45.41 | 3,653,142 | +0.42(+0.93%) |
Sep 16, 2021 | 45.60 | 46.38 | 44.73 | 44.99 | 816,220 | -0.62(-1.36%) |
Sep 15, 2021 | 46.51 | 47.76 | 45.37 | 45.61 | 648,343 | -1.11(-2.38%) |
Sep 14, 2021 | 47.37 | 48.35 | 46.64 | 46.72 | 439,084 | -0.52(-1.10%) |
Sep 13, 2021 | 47.59 | 47.96 | 45.95 | 47.24 | 408,783 | +0.07(+0.15%) |
Sep 10, 2021 | 48.03 | 48.27 | 46.91 | 47.17 | 344,110 | -0.61(-1.28%) |
Sep 09, 2021 | 47.04 | 49.13 | 47.04 | 47.78 | 588,895 | +0.62(+1.31%) |
Sep 08, 2021 | 47.85 | 48.40 | 46.87 | 47.16 | 315,709 | -0.92(-1.91%) |
Sep 07, 2021 | 47.43 | 49.09 | 47.43 | 48.08 | 491,919 | +0.67(+1.41%) |
Sep 03, 2021 | 48.13 | 48.13 | 47.18 | 47.41 | 189,657 | -1.06(-2.19%) |
Sep 02, 2021 | 48.40 | 49.47 | 47.63 | 48.47 | 248,133 | +0.24(+0.50%) |
Sep 01, 2021 | 47.57 | 48.81 | 46.95 | 48.23 | 348,368 | +0.85(+1.79%) |
Aug 31, 2021 | 47.20 | 48.34 | 46.51 | 47.38 | 480,316 | +0.16(+0.34%) |
Aug 30, 2021 | 47.03 | 47.95 | 46.64 | 47.22 | 374,041 | +0.38(+0.81%) |
Aug 27, 2021 | 44.50 | 47.49 | 44.47 | 46.84 | 398,418 | +2.47(+5.57%) |
Aug 26, 2021 | 43.65 | 45.10 | 43.56 | 44.37 | 264,005 | +0.59(+1.35%) |
Aug 25, 2021 | 46.20 | 46.20 | 43.75 | 43.78 | 267,154 | -1.85(-4.05%) |
Aug 24, 2021 | 44.34 | 45.64 | 43.20 | 45.63 | 312,554 | +1.48(+3.35%) |
Aug 23, 2021 | 43.40 | 44.96 | 43.40 | 44.15 | 399,637 | +1.27(+2.96%) |
Aug 20, 2021 | 41.67 | 43.29 | 41.66 | 42.88 | 243,413 | +1.58(+3.83%) |
Aug 19, 2021 | 42.28 | 42.56 | 41.00 | 41.30 | 349,683 | -1.40(-3.28%) |
Aug 18, 2021 | 41.93 | 43.38 | 40.96 | 42.70 | 355,582 | +0.90(+2.15%) |
Aug 17, 2021 | 42.54 | 42.84 | 41.20 | 41.80 | 507,171 | -1.45(-3.35%) |
Aug 16, 2021 | 44.61 | 44.61 | 42.91 | 43.25 | 275,180 | -1.80(-4.00%) |
Aug 13, 2021 | 46.63 | 46.99 | 44.81 | 45.05 | 287,873 | -1.53(-3.28%) |
Aug 12, 2021 | 44.63 | 46.66 | 44.35 | 46.58 | 327,477 | +1.87(+4.18%) |
Aug 11, 2021 | 45.70 | 45.72 | 44.29 | 44.71 | 285,251 | -0.97(-2.12%) |
Aug 10, 2021 | 48.62 | 48.82 | 45.50 | 45.68 | 348,806 | -2.92(-6.01%) |
Aug 09, 2021 | 48.85 | 49.08 | 47.91 | 48.60 | 174,870 | -0.21(-0.43%) |
Aug 06, 2021 | 49.09 | 49.31 | 47.71 | 48.81 | 237,054 | +0.25(+0.51%) |
Aug 05, 2021 | 47.29 | 48.82 | 46.89 | 48.56 | 233,605 | +1.14(+2.40%) |
Aug 04, 2021 | 47.70 | 48.74 | 47.21 | 47.42 | 273,074 | -0.80(-1.66%) |
Aug 03, 2021 | 47.80 | 48.35 | 46.87 | 48.22 | 453,978 | +0.46(+0.96%) |
Aug 02, 2021 | 46.70 | 48.29 | 46.08 | 47.76 | 355,763 | +0.95(+2.03%) |
Jul 30, 2021 | 46.83 | 48.54 | 46.55 | 46.81 | 385,115 | -0.46(-0.97%) |
Jul 29, 2021 | 47.64 | 48.15 | 46.91 | 47.27 | 664,275 | -0.24(-0.51%) |
Jul 28, 2021 | 47.51 | 48.91 | 46.73 | 47.51 | 858,893 | +0.23(+0.49%) |
Jul 27, 2021 | 47.99 | 48.24 | 46.60 | 47.28 | 910,081 | -0.92(-1.91%) |
Jul 26, 2021 | 48.90 | 49.09 | 47.52 | 48.20 | 363,436 | -0.74(-1.51%) |
Jul 23, 2021 | 49.40 | 49.65 | 47.95 | 48.94 | 216,576 | -0.02(-0.04%) |
Jul 22, 2021 | 49.90 | 50.32 | 48.59 | 48.96 | 326,475 | -1.03(-2.06%) |
Jul 21, 2021 | 48.74 | 50.19 | 48.48 | 49.99 | 367,031 | +1.60(+3.31%) |
Jul 20, 2021 | 46.00 | 48.90 | 45.65 | 48.39 | 618,888 | +2.59(+5.66%) |
Jul 19, 2021 | 44.81 | 46.22 | 44.81 | 45.80 | 637,153 | -0.20(-0.43%) |
Jul 16, 2021 | 47.88 | 47.88 | 45.94 | 46.00 | 603,690 | -1.22(-2.58%) |
Jul 15, 2021 | 50.00 | 50.00 | 46.67 | 47.22 | 862,120 | -2.96(-5.90%) |
Jul 14, 2021 | 52.84 | 52.98 | 49.52 | 50.18 | 852,340 | -3.11(-5.84%) |
Jul 13, 2021 | 54.24 | 54.31 | 53.02 | 53.29 | 290,435 | -0.91(-1.68%) |
Jul 12, 2021 | 53.77 | 54.52 | 53.00 | 54.20 | 338,367 | +0.24(+0.44%) |
Jul 09, 2021 | 53.01 | 54.60 | 51.83 | 53.96 | 806,125 | +1.60(+3.06%) |
Jul 08, 2021 | 51.30 | 52.95 | 50.57 | 52.36 | 513,609 | -0.55(-1.04%) |
Jul 07, 2021 | 55.25 | 55.47 | 51.28 | 52.91 | 707,955 | -1.65(-3.02%) |
Jul 06, 2021 | 54.12 | 54.82 | 53.19 | 54.56 | 269,710 | +0.17(+0.31%) |
Jul 02, 2021 | 55.00 | 55.08 | 53.56 | 54.39 | 324,668 | +0.03(+0.06%) |
Jul 01, 2021 | 54.46 | 54.99 | 53.67 | 54.36 | 304,011 | +0.05(+0.09%) |
Jun 30, 2021 | 54.54 | 55.34 | 53.53 | 54.31 | 407,796 | -0.69(-1.25%) |
Jun 29, 2021 | 54.39 | 55.20 | 53.58 | 55.00 | 656,856 | +1.05(+1.95%) |
Jun 28, 2021 | 53.57 | 54.85 | 53.05 | 53.95 | 537,647 | +1.04(+1.97%) |
Jun 25, 2021 | 53.16 | 54.20 | 52.60 | 52.91 | 2,599,307 | -0.11(-0.21%) |
Jun 24, 2021 | 54.26 | 54.95 | 52.69 | 53.02 | 540,992 | -1.11(-2.05%) |
Jun 23, 2021 | 54.26 | 54.90 | 53.41 | 54.13 | 424,832 | -0.18(-0.33%) |
Jun 22, 2021 | 53.41 | 54.75 | 53.18 | 54.31 | 400,231 | +0.71(+1.32%) |
Jun 21, 2021 | 53.06 | 54.90 | 52.07 | 53.60 | 445,749 | +0.71(+1.34%) |
Jun 18, 2021 | 52.83 | 53.79 | 52.37 | 52.89 | 511,164 | -0.46(-0.86%) |
Jun 17, 2021 | 53.31 | 54.42 | 52.78 | 53.35 | 448,975 | -0.03(-0.06%) |
Jun 16, 2021 | 52.83 | 54.37 | 51.55 | 53.38 | 899,510 | +0.62(+1.18%) |
Jun 15, 2021 | 52.36 | 53.32 | 51.61 | 52.76 | 292,807 | -0.43(-0.81%) |
Jun 14, 2021 | 53.59 | 54.25 | 52.79 | 53.19 | 362,304 | -0.69(-1.28%) |
Jun 11, 2021 | 53.38 | 53.95 | 53.09 | 53.88 | 352,534 | +0.44(+0.82%) |
Jun 10, 2021 | 52.33 | 53.56 | 50.78 | 53.44 | 812,041 | +0.92(+1.75%) |
Jun 09, 2021 | 53.00 | 53.76 | 51.47 | 52.52 | 561,497 | -0.32(-0.61%) |
Jun 08, 2021 | 52.80 | 53.10 | 51.15 | 52.84 | 333,415 | +0.67(+1.28%) |
Jun 07, 2021 | 51.03 | 53.20 | 50.18 | 52.17 | 561,346 | +1.15(+2.25%) |
Jun 04, 2021 | 50.77 | 52.15 | 49.75 | 51.02 | 342,111 | +0.94(+1.88%) |
Jun 03, 2021 | 50.29 | 51.27 | 49.00 | 50.08 | 287,779 | -1.43(-2.78%) |
Jun 02, 2021 | 51.17 | 51.58 | 49.71 | 51.51 | 367,054 | +0.46(+0.90%) |
Jun 01, 2021 | 50.50 | 51.32 | 49.11 | 51.05 | 445,424 | +0.56(+1.11%) |
May 28, 2021 | 50.00 | 52.26 | 49.93 | 50.49 | 779,670 | -0.58(-1.14%) |
May 27, 2021 | 48.76 | 51.15 | 48.36 | 51.07 | 1,148,875 | +2.35(+4.82%) |
May 26, 2021 | 46.70 | 48.77 | 46.70 | 48.72 | 728,075 | +2.12(+4.55%) |
May 25, 2021 | 46.03 | 47.40 | 45.32 | 46.60 | 497,167 | +0.82(+1.79%) |
May 24, 2021 | 45.48 | 46.29 | 44.62 | 45.78 | 500,995 | +0.73(+1.62%) |
May 21, 2021 | 45.95 | 47.52 | 44.88 | 45.05 | 432,354 | -0.32(-0.71%) |
May 20, 2021 | 44.41 | 45.98 | 43.90 | 45.37 | 289,514 | +1.27(+2.88%) |
May 19, 2021 | 42.38 | 44.21 | 42.14 | 44.10 | 352,187 | +0.09(+0.20%) |
May 18, 2021 | 42.24 | 45.82 | 41.64 | 44.01 | 506,020 | +1.88(+4.46%) |
May 17, 2021 | 41.92 | 43.04 | 40.79 | 42.13 | 453,419 | -0.38(-0.89%) |
May 14, 2021 | 39.21 | 44.09 | 38.85 | 42.51 | 807,377 | +3.90(+10.10%) |
May 13, 2021 | 41.26 | 41.26 | 37.04 | 38.61 | 1,003,364 | -2.22(-5.44%) |
May 12, 2021 | 40.95 | 42.67 | 40.45 | 40.83 | 1,019,695 | -0.66(-1.59%) |
May 11, 2021 | 40.56 | 42.60 | 40.03 | 41.49 | 871,532 | -1.16(-2.72%) |
May 10, 2021 | 43.82 | 44.29 | 41.97 | 42.65 | 971,817 | -1.93(-4.33%) |
May 07, 2021 | 41.94 | 44.77 | 40.87 | 44.58 | 1,249,704 | +3.49(+8.49%) |
May 06, 2021 | 46.21 | 47.93 | 40.14 | 41.09 | 2,615,720 | -3.96(-8.79%) |
May 05, 2021 | 46.95 | 47.70 | 44.94 | 45.05 | 597,012 | -1.16(-2.51%) |
May 04, 2021 | 47.65 | 47.65 | 44.94 | 46.21 | 1,018,095 | -2.04(-4.23%) |