Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.850 | 8.340 | 7.610 | 7.640 | 863,758 | +0.57(+8.06%) |
Apr 28, 2022 | 7.300 | 7.300 | 6.710 | 7.070 | 509,413 | -0.13(-1.81%) |
Apr 27, 2022 | 6.900 | 7.310 | 6.714 | 7.200 | 1,163,677 | +0.52(+7.78%) |
Apr 26, 2022 | 7.090 | 7.090 | 6.660 | 6.680 | 1,023,100 | -0.35(-4.98%) |
Apr 25, 2022 | 6.720 | 7.160 | 6.720 | 7.030 | 1,006,899 | +0.07(+1.01%) |
Apr 22, 2022 | 7.010 | 7.400 | 6.940 | 6.960 | 1,241,128 | +0.03(+0.43%) |
Apr 21, 2022 | 7.160 | 7.305 | 6.850 | 6.930 | 1,466,490 | -0.25(-3.48%) |
Apr 20, 2022 | 7.700 | 7.700 | 7.160 | 7.180 | 1,383,116 | -0.55(-7.12%) |
Apr 19, 2022 | 7.340 | 7.769 | 7.170 | 7.730 | 1,410,710 | +0.19(+2.52%) |
Apr 18, 2022 | 7.800 | 7.805 | 7.380 | 7.540 | 1,250,890 | -0.43(-5.40%) |
Apr 14, 2022 | 8.220 | 8.340 | 7.900 | 7.970 | 1,286,989 | -0.31(-3.74%) |
Apr 13, 2022 | 8.190 | 8.480 | 8.060 | 8.280 | 1,122,654 | +0.15(+1.85%) |
Apr 12, 2022 | 8.330 | 8.400 | 7.901 | 8.130 | 1,391,738 | +0.00(+0.00%) |
Apr 11, 2022 | 8.270 | 8.500 | 7.930 | 8.130 | 1,311,554 | -0.18(-2.17%) |
Apr 08, 2022 | 8.340 | 8.490 | 8.220 | 8.310 | 1,323,752 | -0.08(-0.95%) |
Apr 07, 2022 | 8.830 | 8.920 | 8.210 | 8.390 | 1,470,325 | -0.60(-6.67%) |
Apr 06, 2022 | 9.140 | 9.140 | 8.719 | 8.990 | 1,410,000 | -0.18(-1.96%) |
Apr 05, 2022 | 9.930 | 9.930 | 9.105 | 9.170 | 1,817,315 | -0.78(-7.84%) |
Apr 04, 2022 | 9.390 | 10.44 | 9.145 | 9.950 | 2,612,369 | +0.94(+10.43%) |
Apr 01, 2022 | 9.250 | 9.440 | 8.720 | 9.010 | 2,826,306 | +0.43(+5.01%) |
Mar 31, 2022 | 8.940 | 9.140 | 8.160 | 8.580 | 4,032,849 | -0.37(-4.13%) |
Mar 30, 2022 | 9.000 | 9.290 | 8.820 | 8.950 | 2,318,323 | -0.21(-2.29%) |
Mar 29, 2022 | 8.610 | 9.697 | 8.612 | 9.160 | 4,587,818 | +0.78(+9.31%) |
Mar 28, 2022 | 8.190 | 8.510 | 8.020 | 8.380 | 2,809,468 | +0.26(+3.20%) |
Mar 25, 2022 | 8.000 | 8.220 | 7.880 | 8.120 | 2,394,526 | +0.00(+0.00%) |
Mar 24, 2022 | 8.030 | 8.279 | 7.750 | 8.120 | 2,811,200 | +0.04(+0.50%) |
Mar 23, 2022 | 7.890 | 8.730 | 7.700 | 8.080 | 2,922,389 | +0.12(+1.51%) |
Mar 22, 2022 | 7.580 | 8.546 | 7.580 | 7.960 | 3,404,674 | +1.05(+15.20%) |
Mar 21, 2022 | 7.050 | 7.195 | 6.840 | 6.910 | 1,370,188 | -0.36(-4.95%) |
Mar 18, 2022 | 7.010 | 7.470 | 6.870 | 7.270 | 2,364,679 | +0.46(+6.75%) |
Mar 17, 2022 | 7.320 | 7.340 | 6.660 | 6.810 | 1,345,951 | -0.73(-9.68%) |
Mar 16, 2022 | 7.300 | 7.670 | 6.910 | 7.540 | 4,458,887 | +1.57(+26.30%) |
Mar 15, 2022 | 5.520 | 6.030 | 5.425 | 5.970 | 3,660,218 | +0.29(+5.20%) |
Mar 14, 2022 | 5.950 | 5.950 | 5.410 | 5.675 | 3,000,323 | -0.82(-12.56%) |
Mar 11, 2022 | 7.780 | 7.780 | 6.490 | 6.490 | 1,753,103 | -1.10(-14.49%) |
Mar 10, 2022 | 8.790 | 9.000 | 7.450 | 7.590 | 1,781,204 | -1.43(-15.85%) |
Mar 09, 2022 | 8.640 | 9.062 | 8.460 | 9.020 | 999,856 | +0.59(+7.00%) |
Mar 08, 2022 | 8.670 | 8.715 | 8.210 | 8.430 | 1,209,250 | -0.15(-1.75%) |
Mar 07, 2022 | 8.970 | 9.030 | 8.510 | 8.580 | 814,318 | -0.70(-7.54%) |
Mar 04, 2022 | 10.15 | 10.32 | 9.210 | 9.280 | 1,176,833 | -1.08(-10.42%) |
Mar 03, 2022 | 10.96 | 11.12 | 10.27 | 10.36 | 620,617 | -0.57(-5.22%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.55 | 10.93 | 848,448 | +0.16(+1.49%) |
Mar 01, 2022 | 10.52 | 11.10 | 10.41 | 10.77 | 1,022,473 | +0.24(+2.28%) |
Feb 28, 2022 | 10.60 | 10.79 | 10.27 | 10.53 | 1,754,448 | -0.49(-4.45%) |
Feb 25, 2022 | 11.21 | 11.04 | 10.57 | 11.02 | 800,160 | -0.19(-1.69%) |
Feb 24, 2022 | 10.20 | 11.24 | 9.890 | 11.21 | 1,051,940 | +0.15(+1.36%) |
Feb 23, 2022 | 10.99 | 11.53 | 10.87 | 11.06 | 1,447,042 | +0.17(+1.56%) |
Feb 22, 2022 | 11.90 | 12.20 | 10.88 | 10.89 | 1,159,403 | -1.60(-12.81%) |
Feb 18, 2022 | 12.49 | 0 | -0.33(-2.57%) | |||
Feb 17, 2022 | 12.86 | 13.45 | 12.72 | 12.82 | 967,107 | -0.18(-1.38%) |
Feb 16, 2022 | 13.37 | 13.45 | 12.96 | 13.00 | 975,359 | -0.40(-2.99%) |
Feb 15, 2022 | 12.79 | 13.51 | 12.69 | 13.40 | 870,156 | +0.98(+7.89%) |
Feb 14, 2022 | 12.31 | 12.68 | 12.22 | 12.42 | 273,453 | -0.04(-0.32%) |
Feb 11, 2022 | 12.84 | 13.10 | 12.38 | 12.46 | 314,848 | -0.26(-2.04%) |
Feb 10, 2022 | 12.76 | 13.36 | 12.65 | 12.72 | 757,624 | -0.43(-3.27%) |
Feb 09, 2022 | 12.76 | 13.31 | 12.61 | 13.15 | 377,418 | +0.68(+5.45%) |
Feb 08, 2022 | 11.97 | 12.64 | 11.89 | 12.47 | 275,033 | +0.44(+3.66%) |
Feb 07, 2022 | 12.29 | 12.68 | 11.97 | 12.03 | 305,365 | -0.47(-3.76%) |
Feb 04, 2022 | 12.10 | 12.65 | 11.90 | 12.50 | 455,553 | +0.34(+2.80%) |
Feb 03, 2022 | 12.24 | 12.03 | 12.16 | 601,592 | -0.38(-3.03%) | |
Feb 02, 2022 | 13.25 | 13.44 | 12.42 | 12.54 | 861,760 | -0.81(-6.07%) |
Feb 01, 2022 | 13.35 | 13.58 | 12.96 | 13.35 | 1,196,756 | +1.71(+14.69%) |
Jan 28, 2022 | 11.62 | 11.66 | 10.93 | 11.64 | 701,044 | +0.11(+0.95%) |
Jan 27, 2022 | 12.16 | 12.30 | 11.40 | 11.53 | 802,113 | -0.70(-5.72%) |
Jan 26, 2022 | 13.18 | 13.19 | 12.18 | 12.23 | 921,876 | -0.74(-5.71%) |
Jan 25, 2022 | 12.61 | 13.15 | 12.47 | 12.97 | 726,645 | +0.04(+0.31%) |
Jan 24, 2022 | 12.90 | 13.20 | 12.30 | 12.93 | 1,036,975 | -0.33(-2.49%) |
Jan 21, 2022 | 13.41 | 13.72 | 12.96 | 13.26 | 1,904,201 | -0.15(-1.12%) |
Jan 20, 2022 | 13.53 | 14.27 | 13.36 | 13.41 | 1,603,937 | +0.39(+3.00%) |
Jan 19, 2022 | 13.43 | 13.69 | 13.00 | 13.02 | 470,650 | -0.24(-1.81%) |
Jan 18, 2022 | 13.03 | 13.66 | 12.94 | 13.26 | 560,066 | -0.23(-1.70%) |
Jan 14, 2022 | 13.49 | 0 | +0.29(+2.20%) | |||
Jan 13, 2022 | 13.91 | 14.09 | 13.16 | 13.20 | 904,066 | -1.03(-7.24%) |
Jan 12, 2022 | 14.62 | 14.75 | 14.08 | 14.23 | 793,393 | +0.01(+0.07%) |
Jan 11, 2022 | 13.99 | 14.57 | 13.92 | 14.22 | 1,114,506 | +0.28(+2.01%) |
Jan 10, 2022 | 14.34 | 14.38 | 13.60 | 13.94 | 894,963 | -0.09(-0.64%) |
Jan 07, 2022 | 13.74 | 14.52 | 13.73 | 14.03 | 1,991,491 | +0.51(+3.77%) |
Jan 06, 2022 | 13.12 | 13.86 | 12.97 | 13.52 | 608,357 | +0.53(+4.08%) |
Jan 05, 2022 | 13.01 | 13.68 | 12.86 | 12.99 | 725,159 | -0.22(-1.67%) |
Jan 04, 2022 | 13.68 | 13.68 | 13.00 | 13.21 | 910,311 | -0.61(-4.41%) |
Jan 03, 2022 | 13.89 | 14.13 | 13.26 | 13.82 | 834,746 | -0.08(-0.58%) |
Dec 31, 2021 | 13.71 | 14.24 | 13.52 | 13.90 | 910,883 | +0.05(+0.36%) |
Dec 30, 2021 | 12.40 | 14.21 | 12.30 | 13.85 | 2,606,284 | +1.40(+11.24%) |
Dec 29, 2021 | 13.22 | 13.22 | 12.37 | 12.45 | 1,326,116 | -0.95(-7.09%) |
Dec 28, 2021 | 13.70 | 13.86 | 13.23 | 13.40 | 922,821 | -0.18(-1.33%) |
Dec 27, 2021 | 13.88 | 14.21 | 13.55 | 13.58 | 799,167 | -0.45(-3.21%) |
Dec 23, 2021 | 13.63 | 14.37 | 13.34 | 14.03 | 1,016,927 | +0.36(+2.63%) |
Dec 22, 2021 | 13.49 | 13.88 | 13.06 | 13.67 | 1,448,939 | -0.17(-1.23%) |
Dec 21, 2021 | 13.26 | 14.14 | 13.23 | 13.84 | 1,007,272 | +0.90(+6.96%) |
Dec 20, 2021 | 13.12 | 13.29 | 12.62 | 12.94 | 997,918 | -0.73(-5.34%) |
Dec 17, 2021 | 13.35 | 13.72 | 12.66 | 13.67 | 752,420 | +0.32(+2.40%) |
Dec 16, 2021 | 13.80 | 14.32 | 13.25 | 13.35 | 829,718 | -0.43(-3.12%) |
Dec 15, 2021 | 13.71 | 13.98 | 13.04 | 13.78 | 975,195 | -0.36(-2.55%) |
Dec 14, 2021 | 13.80 | 14.40 | 13.61 | 14.14 | 743,144 | -0.04(-0.28%) |
Dec 13, 2021 | 14.16 | 14.59 | 14.00 | 14.18 | 1,941,713 | -0.28(-1.94%) |
Dec 10, 2021 | 14.38 | 14.88 | 14.18 | 14.46 | 990,666 | +0.21(+1.47%) |
Dec 09, 2021 | 14.46 | 14.95 | 14.21 | 14.25 | 813,105 | -0.31(-2.13%) |
Dec 08, 2021 | 14.34 | 14.85 | 13.65 | 14.56 | 1,395,680 | -0.17(-1.15%) |
Dec 07, 2021 | 14.48 | 14.82 | 14.35 | 14.73 | 2,469,562 | +0.77(+5.52%) |
Dec 06, 2021 | 12.80 | 14.21 | 12.72 | 13.96 | 1,577,536 | +1.08(+8.39%) |
Dec 03, 2021 | 13.57 | 13.57 | 12.54 | 12.88 | 1,895,955 | -1.18(-8.39%) |
Dec 02, 2021 | 14.12 | 14.32 | 13.47 | 14.06 | 1,760,142 | -0.49(-3.37%) |
Dec 01, 2021 | 14.04 | 14.92 | 13.90 | 14.55 | 2,495,092 | +0.76(+5.51%) |
Nov 30, 2021 | 13.28 | 13.88 | 12.77 | 13.79 | 11,251,410 | -1.05(-7.08%) |
Nov 29, 2021 | 15.33 | 15.40 | 14.41 | 14.84 | 2,810,416 | -0.31(-2.05%) |
Nov 26, 2021 | 15.10 | 15.21 | 14.36 | 15.15 | 1,428,272 | -0.65(-4.11%) |
Nov 24, 2021 | 15.56 | 15.87 | 15.35 | 15.80 | 1,344,339 | +0.02(+0.13%) |
Nov 23, 2021 | 16.33 | 16.33 | 15.51 | 15.78 | 1,407,279 | -0.30(-1.87%) |
Nov 22, 2021 | 16.75 | 16.80 | 15.61 | 16.08 | 1,847,860 | -0.76(-4.51%) |
Nov 19, 2021 | 16.97 | 17.37 | 16.63 | 16.84 | 839,887 | -0.25(-1.46%) |
Nov 18, 2021 | 16.84 | 17.09 | 16.52 | 17.09 | 1,204,807 | -0.63(-3.56%) |
Nov 17, 2021 | 18.83 | 18.83 | 17.45 | 17.72 | 1,111,963 | -1.00(-5.34%) |
Nov 16, 2021 | 18.37 | 18.78 | 18.18 | 18.72 | 1,639,612 | +0.53(+2.91%) |
Nov 15, 2021 | 18.79 | 18.79 | 17.90 | 18.19 | 1,549,626 | -0.23(-1.25%) |
Nov 12, 2021 | 17.74 | 18.58 | 17.73 | 18.42 | 1,542,290 | +0.38(+2.11%) |
Nov 11, 2021 | 17.62 | 18.31 | 17.44 | 18.04 | 1,507,324 | +1.04(+6.12%) |
Nov 10, 2021 | 16.98 | 17.00 | 1,425,344 | +0.27(+1.61%) | ||
Nov 09, 2021 | 17.10 | 17.34 | 16.70 | 16.73 | 776,763 | -0.30(-1.76%) |
Nov 08, 2021 | 17.02 | 17.50 | 16.88 | 17.03 | 478,198 | +0.21(+1.25%) |
Nov 05, 2021 | 17.16 | 17.33 | 16.55 | 16.82 | 792,324 | -0.35(-2.04%) |
Nov 04, 2021 | 17.72 | 17.93 | 16.93 | 17.17 | 823,503 | -0.34(-1.94%) |
Nov 03, 2021 | 17.62 | 17.91 | 17.20 | 17.51 | 1,579,506 | -0.02(-0.11%) |
Nov 02, 2021 | 17.91 | 18.14 | 17.37 | 17.53 | 1,282,800 | -0.93(-5.04%) |
Nov 01, 2021 | 17.33 | 18.52 | 18.12 | 18.46 | 938,105 | +1.16(+6.71%) |
Oct 29, 2021 | 17.59 | 17.73 | 17.02 | 17.30 | 631,249 | -0.48(-2.70%) |
Oct 28, 2021 | 17.48 | 18.00 | 17.21 | 17.78 | 869,613 | +0.18(+1.02%) |
Oct 27, 2021 | 17.57 | 17.95 | 17.42 | 17.60 | 1,095,749 | -0.29(-1.62%) |
Oct 26, 2021 | 19.20 | 17.89 | 1,409,369 | -1.27(-6.63%) | ||
Oct 25, 2021 | 19.74 | 19.74 | 18.80 | 19.16 | 647,638 | -0.22(-1.14%) |
Oct 22, 2021 | 19.73 | 20.28 | 19.31 | 19.38 | 691,168 | -0.15(-0.77%) |
Oct 21, 2021 | 20.24 | 20.43 | 19.51 | 19.53 | 919,089 | -1.03(-5.01%) |
Oct 20, 2021 | 19.90 | 20.73 | 19.51 | 20.56 | 1,291,347 | +0.85(+4.31%) |
Oct 19, 2021 | 19.25 | 19.78 | 19.02 | 19.71 | 945,403 | +0.82(+4.34%) |
Oct 18, 2021 | 19.26 | 19.74 | 18.81 | 18.89 | 929,577 | -0.42(-2.18%) |
Oct 15, 2021 | 19.01 | 19.55 | 18.74 | 19.31 | 924,780 | +0.50(+2.66%) |
Oct 14, 2021 | 19.81 | 20.00 | 18.66 | 18.81 | 1,321,339 | -1.03(-5.19%) |
Oct 13, 2021 | 19.00 | 20.23 | 18.86 | 19.84 | 1,023,848 | +0.85(+4.48%) |
Oct 12, 2021 | 18.96 | 19.79 | 18.70 | 18.99 | 836,404 | +0.01(+0.05%) |
Oct 11, 2021 | 19.75 | 20.26 | 18.98 | 18.98 | 1,343,994 | -0.37(-1.91%) |
Oct 08, 2021 | 18.89 | 19.40 | 18.40 | 19.35 | 750,637 | +0.47(+2.49%) |
Oct 07, 2021 | 17.94 | 19.34 | 17.79 | 18.88 | 1,810,851 | +1.74(+10.15%) |
Oct 06, 2021 | 16.76 | 17.39 | 16.66 | 17.14 | 882,191 | +0.06(+0.35%) |
Oct 05, 2021 | 16.60 | 17.18 | 16.35 | 17.08 | 813,840 | +0.48(+2.89%) |
Oct 04, 2021 | 16.81 | 16.93 | 16.25 | 16.60 | 1,026,351 | -0.51(-2.98%) |
Oct 01, 2021 | 17.49 | 17.61 | 16.67 | 17.11 | 1,061,244 | -0.42(-2.40%) |
Sep 30, 2021 | 17.54 | 17.88 | 17.30 | 17.53 | 515,368 | +0.25(+1.45%) |
Sep 29, 2021 | 17.52 | 17.96 | 17.25 | 17.28 | 889,386 | -0.42(-2.37%) |
Sep 28, 2021 | 18.19 | 18.47 | 17.43 | 17.70 | 812,115 | -0.29(-1.61%) |
Sep 27, 2021 | 17.64 | 18.26 | 17.44 | 17.99 | 932,796 | +0.31(+1.75%) |
Sep 24, 2021 | 18.81 | 18.99 | 17.60 | 17.68 | 1,534,390 | -1.69(-8.72%) |
Sep 23, 2021 | 19.72 | 19.77 | 18.78 | 19.37 | 817,336 | -0.19(-0.97%) |
Sep 22, 2021 | 19.15 | 19.96 | 19.10 | 19.56 | 603,231 | +0.72(+3.82%) |
Sep 21, 2021 | 18.81 | 19.60 | 18.68 | 18.84 | 1,294,172 | +0.04(+0.21%) |
Sep 20, 2021 | 19.37 | 19.37 | 18.38 | 18.80 | 1,140,066 | -1.47(-7.25%) |
Sep 17, 2021 | 20.39 | 20.58 | 19.83 | 20.27 | 1,287,803 | +0.06(+0.30%) |
Sep 16, 2021 | 20.02 | 20.31 | 19.55 | 20.21 | 629,287 | -0.25(-1.22%) |
Sep 15, 2021 | 20.33 | 20.60 | 19.75 | 20.46 | 822,877 | -0.27(-1.30%) |
Sep 14, 2021 | 21.67 | 21.67 | 20.52 | 20.73 | 494,189 | -1.01(-4.65%) |
Sep 13, 2021 | 21.93 | 22.39 | 20.90 | 21.74 | 766,413 | -0.31(-1.41%) |
Sep 10, 2021 | 23.52 | 23.78 | 22.02 | 22.05 | 475,232 | -0.53(-2.35%) |
Sep 09, 2021 | 23.01 | 23.01 | 21.85 | 22.58 | 728,324 | -0.38(-1.66%) |
Sep 08, 2021 | 23.50 | 23.50 | 22.05 | 22.96 | 889,783 | -0.77(-3.24%) |
Sep 07, 2021 | 24.50 | 25.05 | 23.61 | 23.73 | 881,427 | -0.66(-2.71%) |
Sep 03, 2021 | 24.03 | 24.53 | 23.70 | 24.39 | 599,442 | +0.12(+0.49%) |
Sep 02, 2021 | 24.27 | 24.77 | 23.66 | 24.27 | 680,233 | +0.07(+0.29%) |
Sep 01, 2021 | 24.01 | 24.77 | 23.78 | 24.20 | 1,226,650 | +0.12(+0.50%) |
Aug 31, 2021 | 22.68 | 24.08 | 22.33 | 24.08 | 2,104,140 | +2.12(+9.65%) |
Aug 30, 2021 | 22.50 | 22.64 | 21.59 | 21.96 | 1,208,079 | -0.82(-3.60%) |
Aug 27, 2021 | 23.23 | 23.23 | 22.23 | 22.78 | 660,815 | -0.67(-2.86%) |
Aug 26, 2021 | 22.57 | 23.58 | 22.50 | 23.45 | 885,312 | +0.65(+2.85%) |
Aug 25, 2021 | 22.24 | 23.51 | 21.55 | 22.80 | 1,215,097 | +0.35(+1.56%) |
Aug 24, 2021 | 21.30 | 22.81 | 21.20 | 22.45 | 2,089,225 | +1.68(+8.09%) |
Aug 23, 2021 | 19.10 | 20.82 | 19.00 | 20.77 | 2,054,239 | +2.12(+11.37%) |
Aug 20, 2021 | 19.07 | 19.62 | 18.40 | 18.65 | 1,833,257 | -0.50(-2.61%) |
Aug 19, 2021 | 19.38 | 19.95 | 18.87 | 19.15 | 2,112,872 | -1.99(-9.41%) |
Aug 18, 2021 | 21.20 | 21.81 | 20.35 | 21.14 | 919,963 | +0.09(+0.43%) |
Aug 17, 2021 | 20.28 | 21.87 | 20.02 | 21.05 | 1,025,640 | +0.18(+0.86%) |
Aug 16, 2021 | 21.93 | 22.05 | 20.82 | 20.87 | 1,037,956 | -1.20(-5.44%) |
Aug 13, 2021 | 22.61 | 22.89 | 22.04 | 22.07 | 532,051 | -0.54(-2.39%) |
Aug 12, 2021 | 23.21 | 23.36 | 22.20 | 22.61 | 876,084 | -0.83(-3.54%) |
Aug 11, 2021 | 24.06 | 24.06 | 23.14 | 23.44 | 431,215 | -0.46(-1.92%) |
Aug 10, 2021 | 24.58 | 25.66 | 23.58 | 23.90 | 520,045 | -0.35(-1.44%) |
Aug 09, 2021 | 24.01 | 24.65 | 23.40 | 24.25 | 1,047,296 | +0.37(+1.55%) |
Aug 06, 2021 | 24.32 | 24.44 | 23.49 | 23.88 | 465,219 | -0.42(-1.73%) |
Aug 05, 2021 | 24.21 | 24.56 | 23.85 | 24.30 | 564,079 | -0.09(-0.37%) |
Aug 04, 2021 | 24.95 | 25.71 | 24.34 | 24.39 | 481,894 | -0.59(-2.36%) |
Aug 03, 2021 | 24.79 | 25.51 | 24.51 | 24.98 | 656,191 | -0.48(-1.89%) |
Aug 02, 2021 | 24.94 | 25.85 | 24.49 | 25.46 | 1,125,555 | +0.74(+2.99%) |
Jul 30, 2021 | 24.90 | 25.73 | 24.56 | 24.72 | 991,535 | -0.94(-3.66%) |
Jul 29, 2021 | 26.64 | 27.18 | 25.63 | 25.66 | 1,447,949 | +0.21(+0.83%) |
Jul 28, 2021 | 24.97 | 26.21 | 24.50 | 25.45 | 1,555,908 | +1.33(+5.51%) |
Jul 27, 2021 | 23.48 | 25.30 | 23.26 | 24.12 | 2,359,907 | +0.08(+0.33%) |
Jul 26, 2021 | 25.02 | 25.26 | 23.65 | 24.04 | 2,795,291 | -2.48(-9.35%) |
Jul 23, 2021 | 30.00 | 30.30 | 26.03 | 26.52 | 3,441,483 | -5.35(-16.79%) |
Jul 22, 2021 | 32.25 | 32.45 | 31.43 | 31.87 | 301,538 | -0.08(-0.25%) |
Jul 21, 2021 | 31.28 | 32.33 | 31.28 | 31.95 | 292,981 | +0.75(+2.40%) |
Jul 20, 2021 | 30.92 | 31.53 | 30.40 | 31.20 | 376,150 | +0.14(+0.45%) |
Jul 19, 2021 | 31.68 | 31.91 | 30.00 | 31.06 | 804,844 | -1.39(-4.28%) |
Jul 16, 2021 | 33.46 | 33.53 | 32.21 | 32.45 | 369,755 | -1.13(-3.37%) |
Jul 15, 2021 | 33.44 | 34.09 | 33.13 | 33.58 | 238,818 | +0.15(+0.45%) |
Jul 14, 2021 | 33.80 | 34.29 | 33.06 | 33.43 | 342,629 | -0.08(-0.24%) |
Jul 13, 2021 | 32.00 | 33.69 | 31.80 | 33.51 | 472,933 | +1.52(+4.75%) |
Jul 12, 2021 | 33.06 | 33.24 | 31.88 | 31.99 | 425,593 | -1.00(-3.03%) |
Jul 09, 2021 | 32.14 | 33.54 | 32.13 | 32.99 | 1,431,114 | +1.22(+3.84%) |
Jul 08, 2021 | 31.38 | 32.00 | 30.60 | 31.77 | 1,215,405 | -0.86(-2.64%) |
Jul 07, 2021 | 34.75 | 34.75 | 32.59 | 32.63 | 624,730 | -1.71(-4.98%) |
Jul 06, 2021 | 33.89 | 35.05 | 33.63 | 34.34 | 788,651 | -0.16(-0.46%) |
Jul 02, 2021 | 35.35 | 35.77 | 33.99 | 34.50 | 438,390 | -1.03(-2.90%) |
Jul 01, 2021 | 35.81 | 36.49 | 35.43 | 35.53 | 359,339 | +0.09(+0.25%) |
Jun 30, 2021 | 36.98 | 37.17 | 35.40 | 35.44 | 616,185 | -1.74(-4.68%) |
Jun 29, 2021 | 36.75 | 37.25 | 35.69 | 37.18 | 421,515 | +0.32(+0.87%) |
Jun 28, 2021 | 36.63 | 37.34 | 36.50 | 36.86 | 348,878 | +0.62(+1.71%) |
Jun 25, 2021 | 36.60 | 36.99 | 35.77 | 36.24 | 331,581 | -0.02(-0.06%) |
Jun 24, 2021 | 35.05 | 36.42 | 34.84 | 36.26 | 445,219 | +1.68(+4.86%) |
Jun 23, 2021 | 34.01 | 34.95 | 33.50 | 34.58 | 812,144 | +0.98(+2.92%) |
Jun 22, 2021 | 34.54 | 34.89 | 33.45 | 33.60 | 897,333 | -0.91(-2.64%) |
Jun 21, 2021 | 35.24 | 35.29 | 34.26 | 34.51 | 643,981 | -0.90(-2.54%) |
Jun 18, 2021 | 36.19 | 36.38 | 35.40 | 35.41 | 426,836 | -0.78(-2.16%) |
Jun 17, 2021 | 36.19 | 36.50 | 35.71 | 36.19 | 292,396 | +0.09(+0.25%) |
Jun 16, 2021 | 36.00 | 36.44 | 35.39 | 36.10 | 241,591 | -0.05(-0.14%) |
Jun 15, 2021 | 37.40 | 37.40 | 35.91 | 36.15 | 400,072 | -1.13(-3.03%) |
Jun 14, 2021 | 37.21 | 37.54 | 36.63 | 37.28 | 373,333 | +0.23(+0.62%) |
Jun 11, 2021 | 35.51 | 37.12 | 35.43 | 37.05 | 641,544 | +1.46(+4.10%) |
Jun 10, 2021 | 36.47 | 36.66 | 35.32 | 35.59 | 263,070 | -0.29(-0.81%) |
Jun 09, 2021 | 36.61 | 38.15 | 35.74 | 35.88 | 1,006,697 | +0.03(+0.08%) |
Jun 08, 2021 | 34.38 | 35.89 | 33.39 | 35.85 | 806,389 | +1.90(+5.60%) |
Jun 07, 2021 | 34.16 | 34.50 | 33.41 | 33.95 | 543,641 | -0.58(-1.68%) |
Jun 04, 2021 | 36.04 | 36.34 | 34.38 | 34.53 | 677,686 | -1.35(-3.76%) |
Jun 03, 2021 | 36.08 | 36.63 | 35.18 | 35.88 | 497,825 | -0.76(-2.07%) |
Jun 02, 2021 | 36.82 | 37.05 | 35.91 | 36.64 | 554,247 | -0.54(-1.45%) |
Jun 01, 2021 | 35.44 | 37.58 | 35.35 | 37.18 | 1,127,094 | +2.49(+7.18%) |
May 28, 2021 | 35.51 | 36.06 | 34.38 | 34.69 | 754,020 | -0.84(-2.36%) |
May 27, 2021 | 36.07 | 36.48 | 35.10 | 35.53 | 1,843,622 | -0.40(-1.11%) |
May 26, 2021 | 36.29 | 36.48 | 35.44 | 35.93 | 557,145 | +0.13(+0.36%) |
May 25, 2021 | 35.51 | 36.70 | 35.51 | 35.80 | 910,357 | +0.38(+1.07%) |
May 24, 2021 | 36.31 | 36.35 | 35.39 | 35.42 | 510,252 | -0.64(-1.77%) |
May 21, 2021 | 36.43 | 36.87 | 35.30 | 36.06 | 894,639 | -0.44(-1.21%) |
May 20, 2021 | 35.39 | 37.46 | 35.38 | 36.50 | 1,310,782 | +1.12(+3.17%) |
May 19, 2021 | 33.39 | 35.80 | 33.16 | 35.38 | 747,255 | +0.91(+2.64%) |
May 18, 2021 | 33.42 | 36.19 | 33.00 | 34.47 | 1,091,666 | +2.40(+7.48%) |
May 17, 2021 | 32.18 | 32.50 | 31.62 | 32.07 | 498,496 | -0.19(-0.59%) |
May 14, 2021 | 31.25 | 32.85 | 31.25 | 32.26 | 793,122 | +1.46(+4.74%) |
May 13, 2021 | 31.81 | 32.33 | 30.07 | 30.80 | 711,091 | -1.01(-3.18%) |
May 12, 2021 | 31.87 | 32.47 | 31.29 | 31.81 | 538,508 | -0.49(-1.52%) |
May 11, 2021 | 30.94 | 32.57 | 30.30 | 32.30 | 578,216 | +0.78(+2.47%) |
May 10, 2021 | 33.16 | 33.16 | 31.30 | 31.52 | 485,073 | -1.40(-4.25%) |
May 07, 2021 | 33.45 | 33.50 | 32.51 | 32.92 | 406,655 | -0.02(-0.06%) |
May 06, 2021 | 32.78 | 33.29 | 31.90 | 32.94 | 656,109 | +0.44(+1.35%) |
May 05, 2021 | 33.50 | 33.69 | 32.40 | 32.50 | 417,098 | -0.71(-2.14%) |
May 04, 2021 | 33.89 | 34.19 | 32.91 | 33.21 | 454,964 | -0.86(-2.52%) |