Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 11.60 | 11.89 | 11.02 | 11.39 | 1,844,395 | -0.29(-2.48%) |
May 27, 2022 | 11.01 | 11.75 | 10.70 | 11.68 | 1,574,516 | +0.82(+7.55%) |
May 26, 2022 | 10.17 | 11.13 | 10.10 | 10.86 | 1,269,066 | +0.70(+6.89%) |
May 25, 2022 | 10.05 | 10.46 | 9.730 | 10.16 | 1,436,899 | +0.17(+1.70%) |
May 24, 2022 | 10.54 | 10.60 | 9.775 | 9.990 | 1,311,030 | -0.90(-8.26%) |
May 23, 2022 | 11.08 | 11.43 | 10.74 | 10.89 | 1,334,222 | -0.13(-1.18%) |
May 20, 2022 | 11.12 | 11.24 | 10.12 | 11.02 | 1,323,340 | +0.08(+0.73%) |
May 19, 2022 | 10.70 | 11.20 | 10.38 | 10.94 | 1,743,212 | +0.22(+2.05%) |
May 18, 2022 | 11.25 | 11.48 | 10.52 | 10.72 | 1,432,001 | -0.91(-7.82%) |
May 17, 2022 | 11.60 | 11.81 | 11.16 | 11.63 | 1,135,547 | +0.49(+4.40%) |
May 16, 2022 | 11.80 | 12.04 | 11.08 | 11.14 | 1,040,655 | -0.73(-6.15%) |
May 13, 2022 | 11.23 | 12.16 | 11.00 | 11.87 | 2,232,240 | +1.06(+9.81%) |
May 12, 2022 | 9.780 | 11.04 | 9.710 | 10.81 | 2,194,462 | +0.78(+7.78%) |
May 11, 2022 | 11.02 | 11.35 | 9.971 | 10.03 | 1,931,337 | -1.23(-10.92%) |
May 10, 2022 | 11.74 | 11.98 | 10.37 | 11.26 | 2,656,387 | +0.15(+1.35%) |
May 09, 2022 | 13.12 | 13.36 | 11.10 | 11.11 | 3,460,034 | -2.55(-18.67%) |
May 06, 2022 | 14.65 | 14.74 | 13.33 | 13.66 | 1,697,210 | -0.90(-6.18%) |
May 05, 2022 | 15.16 | 15.42 | 13.97 | 14.56 | 1,965,163 | -1.25(-7.91%) |
May 04, 2022 | 14.35 | 15.94 | 13.72 | 15.81 | 1,690,922 | +1.63(+11.50%) |
May 03, 2022 | 14.24 | 14.65 | 13.83 | 14.18 | 958,809 | -0.09(-0.63%) |
May 02, 2022 | 13.25 | 14.29 | 13.03 | 14.27 | 1,697,858 | +1.03(+7.78%) |
Apr 29, 2022 | 13.89 | 14.42 | 13.19 | 13.24 | 1,228,812 | -0.69(-4.95%) |
Apr 28, 2022 | 13.76 | 14.08 | 12.90 | 13.93 | 1,984,579 | +0.37(+2.73%) |
Apr 27, 2022 | 14.00 | 14.20 | 13.51 | 13.56 | 1,792,906 | -0.40(-2.87%) |
Apr 26, 2022 | 14.99 | 15.46 | 13.93 | 13.96 | 2,092,065 | -1.03(-6.87%) |
Apr 25, 2022 | 14.54 | 15.01 | 14.32 | 14.99 | 1,546,931 | +0.40(+2.74%) |
Apr 22, 2022 | 14.40 | 14.92 | 14.36 | 14.59 | 1,693,776 | +0.22(+1.53%) |
Apr 21, 2022 | 15.70 | 16.09 | 14.26 | 14.37 | 1,793,712 | -1.00(-6.51%) |
Apr 20, 2022 | 15.97 | 15.97 | 15.11 | 15.37 | 956,840 | -0.41(-2.60%) |
Apr 19, 2022 | 15.63 | 16.22 | 15.26 | 15.78 | 1,374,305 | +0.07(+0.45%) |
Apr 18, 2022 | 16.55 | 16.61 | 15.26 | 15.71 | 2,414,430 | -0.96(-5.76%) |
Apr 14, 2022 | 18.60 | 18.76 | 16.64 | 16.67 | 1,499,131 | -2.10(-11.19%) |
Apr 13, 2022 | 18.01 | 18.97 | 17.83 | 18.77 | 973,994 | +0.87(+4.86%) |
Apr 12, 2022 | 18.18 | 18.92 | 17.59 | 17.90 | 1,171,221 | +0.33(+1.88%) |
Apr 11, 2022 | 18.10 | 18.21 | 17.18 | 17.57 | 1,476,468 | -0.78(-4.25%) |
Apr 08, 2022 | 19.18 | 19.47 | 17.93 | 18.35 | 1,017,476 | -0.73(-3.83%) |
Apr 07, 2022 | 19.71 | 20.04 | 18.58 | 19.08 | 1,090,758 | -0.67(-3.39%) |
Apr 06, 2022 | 20.05 | 20.32 | 19.33 | 19.75 | 1,374,955 | -0.58(-2.85%) |
Apr 05, 2022 | 21.14 | 21.59 | 20.29 | 20.33 | 1,598,032 | -1.02(-4.78%) |
Apr 04, 2022 | 20.39 | 21.49 | 20.39 | 21.35 | 1,332,694 | +1.13(+5.59%) |
Apr 01, 2022 | 19.27 | 20.68 | 19.12 | 20.22 | 1,512,781 | +1.20(+6.31%) |
Mar 31, 2022 | 19.66 | 19.95 | 18.95 | 19.02 | 823,377 | -0.50(-2.56%) |
Mar 30, 2022 | 20.38 | 20.59 | 19.47 | 19.52 | 1,724,345 | -0.92(-4.50%) |
Mar 29, 2022 | 19.11 | 20.58 | 19.08 | 20.44 | 1,891,368 | +1.68(+8.96%) |
Mar 28, 2022 | 18.84 | 19.47 | 18.25 | 18.76 | 1,238,808 | +0.00(+0.00%) |
Mar 25, 2022 | 19.00 | 19.20 | 18.31 | 18.76 | 1,637,612 | -0.19(-1.00%) |
Mar 24, 2022 | 18.43 | 18.98 | 17.81 | 18.95 | 1,088,942 | +0.74(+4.06%) |
Mar 23, 2022 | 18.25 | 19.27 | 17.99 | 18.21 | 1,293,553 | -0.27(-1.46%) |
Mar 22, 2022 | 17.50 | 18.65 | 17.45 | 18.48 | 1,563,941 | +1.07(+6.15%) |
Mar 21, 2022 | 18.42 | 18.48 | 17.26 | 17.41 | 1,320,620 | -0.95(-5.17%) |
Mar 18, 2022 | 16.91 | 18.55 | 16.90 | 18.36 | 5,988,358 | +1.11(+6.43%) |
Mar 17, 2022 | 16.03 | 17.35 | 15.80 | 17.25 | 1,431,403 | +1.09(+6.75%) |
Mar 16, 2022 | 15.27 | 16.19 | 15.11 | 16.16 | 2,009,795 | +1.25(+8.38%) |
Mar 15, 2022 | 14.12 | 14.96 | 13.95 | 14.91 | 1,272,342 | +0.83(+5.89%) |
Mar 14, 2022 | 15.01 | 15.46 | 13.87 | 14.08 | 2,112,949 | -0.98(-6.51%) |
Mar 11, 2022 | 16.38 | 16.56 | 15.01 | 15.06 | 988,199 | -1.17(-7.21%) |
Mar 10, 2022 | 16.33 | 16.49 | 15.51 | 16.23 | 1,038,303 | -0.40(-2.41%) |
Mar 09, 2022 | 16.42 | 16.87 | 16.15 | 16.63 | 1,544,684 | +0.70(+4.39%) |
Mar 08, 2022 | 15.88 | 16.69 | 15.55 | 15.93 | 1,964,232 | -0.07(-0.44%) |
Mar 07, 2022 | 15.98 | 16.50 | 15.35 | 16.00 | 1,673,885 | -0.06(-0.37%) |
Mar 04, 2022 | 16.57 | 16.99 | 15.90 | 16.06 | 1,471,455 | -0.68(-4.06%) |
Mar 03, 2022 | 17.77 | 17.99 | 16.48 | 16.74 | 1,844,442 | -0.41(-2.39%) |
Mar 02, 2022 | 17.73 | 17.97 | 16.75 | 17.15 | 2,328,520 | -0.34(-1.94%) |
Mar 01, 2022 | 19.04 | 19.30 | 17.02 | 17.49 | 3,319,004 | +0.37(+2.16%) |
Feb 28, 2022 | 16.79 | 17.55 | 16.51 | 17.12 | 1,797,456 | +0.22(+1.30%) |
Feb 25, 2022 | 15.94 | 16.90 | 15.71 | 16.90 | 1,849,246 | +1.04(+6.56%) |
Feb 24, 2022 | 13.27 | 16.01 | 13.25 | 15.86 | 2,722,918 | +1.45(+10.06%) |
Feb 23, 2022 | 15.31 | 15.31 | 14.36 | 14.41 | 1,361,203 | -0.60(-4.00%) |
Feb 22, 2022 | 15.00 | 15.57 | 14.80 | 15.01 | 1,410,235 | -0.19(-1.25%) |
Feb 18, 2022 | 15.20 | 0 | -0.41(-2.63%) | |||
Feb 17, 2022 | 16.48 | 16.71 | 15.43 | 15.61 | 1,333,428 | -1.03(-6.19%) |
Feb 16, 2022 | 16.35 | 16.76 | 16.01 | 16.64 | 1,896,423 | -0.01(-0.06%) |
Feb 15, 2022 | 16.35 | 16.83 | 16.27 | 16.65 | 1,422,769 | +0.86(+5.45%) |
Feb 14, 2022 | 16.28 | 16.62 | 15.62 | 15.79 | 2,040,167 | -0.34(-2.11%) |
Feb 11, 2022 | 17.31 | 17.85 | 15.99 | 16.13 | 1,909,948 | -1.16(-6.71%) |
Feb 10, 2022 | 18.12 | 19.04 | 17.00 | 17.29 | 2,015,475 | -1.21(-6.54%) |
Feb 09, 2022 | 17.85 | 18.78 | 17.83 | 18.50 | 1,834,356 | +1.06(+6.08%) |
Feb 08, 2022 | 17.68 | 18.68 | 17.28 | 17.44 | 3,113,716 | -1.88(-9.73%) |
Feb 07, 2022 | 18.71 | 19.93 | 18.56 | 19.32 | 1,307,306 | +0.59(+3.15%) |
Feb 04, 2022 | 18.07 | 18.89 | 17.55 | 18.73 | 1,452,902 | +0.76(+4.23%) |
Feb 03, 2022 | 17.88 | 17.33 | 17.97 | 2,497,846 | -0.25(-1.37%) | |
Feb 02, 2022 | 19.64 | 19.86 | 17.91 | 18.22 | 2,614,414 | -1.47(-7.47%) |
Feb 01, 2022 | 19.23 | 20.16 | 18.61 | 19.69 | 1,923,276 | +0.65(+3.41%) |
Jan 31, 2022 | 17.51 | 19.04 | 1,680,585 | +1.61(+9.24%) | ||
Jan 28, 2022 | 17.24 | 17.78 | 16.50 | 17.43 | 1,994,050 | +0.01(+0.06%) |
Jan 27, 2022 | 18.19 | 19.09 | 17.35 | 17.42 | 3,040,012 | -0.39(-2.19%) |
Jan 26, 2022 | 18.86 | 19.84 | 17.62 | 17.81 | 3,843,982 | -0.42(-2.30%) |
Jan 25, 2022 | 18.07 | 18.93 | 17.52 | 18.23 | 1,835,277 | -0.25(-1.35%) |
Jan 24, 2022 | 17.57 | 18.63 | 16.37 | 18.48 | 2,651,450 | +0.33(+1.82%) |
Jan 21, 2022 | 18.48 | 19.66 | 18.11 | 18.15 | 2,845,658 | -0.64(-3.41%) |
Jan 20, 2022 | 20.25 | 21.10 | 18.65 | 18.79 | 2,172,928 | -1.14(-5.72%) |
Jan 19, 2022 | 20.14 | 20.54 | 19.62 | 19.93 | 2,105,363 | -0.03(-0.15%) |
Jan 18, 2022 | 21.69 | 21.69 | 19.89 | 19.96 | 2,365,420 | -2.14(-9.68%) |
Jan 14, 2022 | 22.10 | 0 | +0.23(+1.05%) | |||
Jan 13, 2022 | 23.59 | 23.59 | 21.73 | 21.87 | 3,452,857 | -1.63(-6.94%) |
Jan 12, 2022 | 25.98 | 26.30 | 23.40 | 23.50 | 2,038,428 | -2.27(-8.81%) |
Jan 11, 2022 | 25.70 | 26.49 | 25.12 | 25.77 | 1,147,290 | +0.07(+0.27%) |
Jan 10, 2022 | 24.74 | 25.73 | 23.66 | 25.70 | 1,798,894 | +0.56(+2.23%) |
Jan 07, 2022 | 24.41 | 26.00 | 24.15 | 25.14 | 1,602,518 | +0.73(+2.99%) |
Jan 06, 2022 | 24.36 | 25.15 | 23.33 | 24.41 | 1,623,357 | -0.19(-0.77%) |
Jan 05, 2022 | 25.82 | 26.54 | 24.53 | 24.60 | 1,944,986 | -1.80(-6.82%) |
Jan 04, 2022 | 27.54 | 27.58 | 25.55 | 26.40 | 1,313,755 | -1.23(-4.45%) |
Jan 03, 2022 | 26.73 | 27.99 | 25.91 | 27.63 | 1,222,545 | +1.08(+4.07%) |
Dec 31, 2021 | 27.71 | 28.74 | 26.51 | 26.55 | 1,144,252 | -1.24(-4.46%) |
Dec 30, 2021 | 27.05 | 28.79 | 26.90 | 27.79 | 1,215,258 | +0.71(+2.62%) |
Dec 29, 2021 | 27.73 | 27.97 | 26.69 | 27.08 | 1,434,882 | -0.82(-2.94%) |
Dec 28, 2021 | 27.94 | 29.21 | 27.70 | 27.90 | 1,250,949 | -0.25(-0.89%) |
Dec 27, 2021 | 29.85 | 29.85 | 27.84 | 28.15 | 1,410,273 | -1.79(-5.98%) |
Dec 23, 2021 | 29.54 | 30.44 | 28.90 | 29.94 | 1,041,176 | +0.40(+1.35%) |
Dec 22, 2021 | 29.69 | 30.36 | 29.05 | 29.54 | 970,230 | -0.28(-0.94%) |
Dec 21, 2021 | 29.82 | 30.48 | 29.18 | 29.82 | 1,238,167 | -0.38(-1.26%) |
Dec 20, 2021 | 28.98 | 30.86 | 27.90 | 30.20 | 1,400,862 | +0.32(+1.07%) |
Dec 17, 2021 | 27.52 | 29.99 | 26.82 | 29.88 | 4,730,280 | +2.05(+7.37%) |
Dec 16, 2021 | 30.33 | 30.50 | 27.42 | 27.83 | 1,556,544 | -2.11(-7.05%) |
Dec 15, 2021 | 28.75 | 30.23 | 28.16 | 29.94 | 1,869,568 | +1.32(+4.61%) |
Dec 14, 2021 | 28.62 | 30.03 | 28.17 | 28.62 | 1,905,915 | -0.64(-2.19%) |
Dec 13, 2021 | 30.13 | 30.94 | 28.01 | 29.26 | 2,004,981 | +0.25(+0.86%) |
Dec 10, 2021 | 30.73 | 31.84 | 28.83 | 29.01 | 984,574 | -1.52(-4.98%) |
Dec 09, 2021 | 31.84 | 31.95 | 30.41 | 30.53 | 846,806 | -1.37(-4.29%) |
Dec 08, 2021 | 31.28 | 32.37 | 29.76 | 31.90 | 962,559 | +0.88(+2.85%) |
Dec 07, 2021 | 29.05 | 31.95 | 29.05 | 31.02 | 2,024,096 | +2.77(+9.82%) |
Dec 06, 2021 | 28.35 | 28.43 | 26.95 | 28.24 | 2,172,468 | +0.52(+1.89%) |
Dec 03, 2021 | 30.00 | 30.12 | 27.22 | 27.72 | 2,395,966 | -2.31(-7.69%) |
Dec 02, 2021 | 30.29 | 31.64 | 28.70 | 30.03 | 1,560,496 | -0.38(-1.25%) |
Dec 01, 2021 | 32.85 | 33.70 | 30.36 | 30.41 | 1,112,061 | -2.25(-6.89%) |
Nov 30, 2021 | 31.00 | 33.22 | 31.00 | 32.66 | 1,442,355 | +1.40(+4.48%) |
Nov 29, 2021 | 33.70 | 33.86 | 31.07 | 31.26 | 1,193,636 | -1.11(-3.43%) |
Nov 26, 2021 | 32.50 | 33.59 | 31.92 | 32.37 | 830,601 | -0.93(-2.79%) |
Nov 24, 2021 | 33.58 | 34.01 | 32.53 | 33.30 | 1,137,735 | -0.72(-2.10%) |
Nov 23, 2021 | 33.63 | 34.27 | 32.10 | 34.02 | 1,463,668 | -0.19(-0.56%) |
Nov 22, 2021 | 35.40 | 35.54 | 33.79 | 34.21 | 1,143,033 | -1.14(-3.23%) |
Nov 19, 2021 | 36.11 | 36.53 | 35.06 | 35.35 | 977,593 | -0.92(-2.54%) |
Nov 18, 2021 | 37.00 | 36.44 | 36.06 | 36.27 | 719,462 | -0.53(-1.44%) |
Nov 17, 2021 | 36.95 | 37.38 | 35.82 | 36.80 | 672,920 | -0.38(-1.02%) |
Nov 16, 2021 | 36.24 | 37.37 | 35.58 | 37.18 | 806,221 | +1.19(+3.31%) |
Nov 15, 2021 | 38.07 | 38.07 | 35.92 | 35.99 | 1,179,413 | -1.91(-5.04%) |
Nov 12, 2021 | 38.33 | 38.57 | 37.05 | 37.90 | 616,304 | -0.30(-0.79%) |
Nov 11, 2021 | 38.29 | 39.19 | 38.16 | 38.20 | 561,371 | +0.31(+0.82%) |
Nov 10, 2021 | 40.06 | 37.89 | 1,084,504 | -2.67(-6.58%) | ||
Nov 09, 2021 | 40.61 | 42.11 | 40.05 | 40.56 | 1,412,210 | -0.01(-0.02%) |
Nov 08, 2021 | 37.75 | 42.08 | 37.30 | 40.57 | 2,665,031 | +3.07(+8.19%) |
Nov 05, 2021 | 37.64 | 38.30 | 36.36 | 37.50 | 1,034,420 | -0.34(-0.90%) |
Nov 04, 2021 | 38.94 | 38.94 | 37.48 | 37.84 | 895,544 | -0.85(-2.20%) |
Nov 03, 2021 | 38.04 | 38.79 | 37.21 | 38.69 | 825,569 | +0.47(+1.23%) |
Nov 02, 2021 | 38.47 | 38.47 | 37.37 | 38.22 | 766,821 | -0.39(-1.01%) |
Nov 01, 2021 | 36.78 | 38.83 | 37.82 | 38.61 | 1,087,967 | +1.89(+5.15%) |
Oct 29, 2021 | 38.05 | 38.12 | 36.50 | 36.72 | 858,941 | -1.43(-3.75%) |
Oct 28, 2021 | 36.92 | 38.19 | 38.15 | 751,869 | +1.35(+3.67%) | |
Oct 27, 2021 | 38.00 | 38.50 | 36.78 | 36.80 | 654,329 | -1.10(-2.90%) |
Oct 26, 2021 | 38.56 | 37.90 | 820,765 | -0.31(-0.81%) | ||
Oct 25, 2021 | 37.82 | 38.35 | 36.75 | 38.21 | 1,036,413 | +0.39(+1.03%) |
Oct 22, 2021 | 38.40 | 38.40 | 36.86 | 37.82 | 866,823 | -0.65(-1.69%) |
Oct 21, 2021 | 38.49 | 39.70 | 38.40 | 38.47 | 843,028 | +0.06(+0.16%) |
Oct 20, 2021 | 39.50 | 39.78 | 38.28 | 38.41 | 982,813 | -0.84(-2.14%) |
Oct 19, 2021 | 38.80 | 40.25 | 38.35 | 39.25 | 1,065,889 | +0.97(+2.53%) |
Oct 18, 2021 | 38.06 | 38.61 | 37.40 | 38.28 | 998,871 | +0.25(+0.66%) |
Oct 15, 2021 | 39.39 | 39.48 | 37.86 | 38.03 | 955,910 | -0.92(-2.36%) |
Oct 14, 2021 | 38.49 | 39.70 | 38.07 | 38.95 | 1,469,169 | +1.08(+2.85%) |
Oct 13, 2021 | 37.01 | 38.49 | 36.74 | 37.87 | 1,071,867 | +0.34(+0.91%) |
Oct 12, 2021 | 37.06 | 39.30 | 37.06 | 37.53 | 1,864,991 | +0.89(+2.43%) |
Oct 11, 2021 | 35.75 | 37.28 | 35.50 | 36.64 | 1,503,131 | +1.03(+2.89%) |
Oct 08, 2021 | 38.63 | 38.69 | 34.38 | 35.61 | 3,653,521 | -3.42(-8.76%) |
Oct 07, 2021 | 37.91 | 40.18 | 37.48 | 39.03 | 1,788,582 | +1.49(+3.97%) |
Oct 06, 2021 | 37.50 | 39.14 | 36.90 | 37.54 | 1,408,398 | -0.69(-1.80%) |
Oct 05, 2021 | 37.63 | 38.92 | 37.33 | 38.23 | 1,435,169 | +0.88(+2.36%) |
Oct 04, 2021 | 39.44 | 39.45 | 37.11 | 37.35 | 2,003,694 | -2.56(-6.41%) |
Oct 01, 2021 | 41.06 | 41.12 | 38.78 | 39.91 | 2,201,489 | -1.17(-2.85%) |
Sep 30, 2021 | 42.15 | 42.17 | 39.61 | 41.08 | 4,728,103 | -1.42(-3.34%) |
Sep 29, 2021 | 49.00 | 50.20 | 41.02 | 42.50 | 9,848,241 | -9.95(-18.97%) |
Sep 28, 2021 | 55.31 | 55.48 | 52.01 | 52.45 | 2,805,909 | -5.39(-9.32%) |
Sep 27, 2021 | 58.69 | 59.43 | 56.60 | 57.84 | 1,670,382 | -0.87(-1.48%) |
Sep 24, 2021 | 61.31 | 61.52 | 58.69 | 58.71 | 1,171,605 | -3.36(-5.41%) |
Sep 23, 2021 | 59.68 | 62.40 | 59.32 | 62.07 | 1,049,715 | +2.96(+5.01%) |
Sep 22, 2021 | 59.00 | 60.37 | 58.36 | 59.11 | 1,020,641 | +0.43(+0.73%) |
Sep 21, 2021 | 58.93 | 60.48 | 57.92 | 58.68 | 812,877 | +0.48(+0.82%) |
Sep 20, 2021 | 60.26 | 61.86 | 57.25 | 58.20 | 1,482,962 | -5.00(-7.91%) |
Sep 17, 2021 | 61.00 | 63.54 | 59.23 | 63.20 | 2,165,844 | +2.20(+3.61%) |
Sep 16, 2021 | 60.76 | 61.92 | 58.61 | 61.00 | 907,907 | +0.70(+1.16%) |
Sep 15, 2021 | 60.68 | 61.27 | 58.90 | 60.30 | 1,319,105 | -0.49(-0.81%) |
Sep 14, 2021 | 63.10 | 64.03 | 60.18 | 60.79 | 1,592,521 | -2.17(-3.45%) |
Sep 13, 2021 | 66.43 | 67.36 | 62.60 | 62.96 | 1,600,256 | -3.14(-4.75%) |
Sep 10, 2021 | 67.77 | 67.77 | 65.01 | 66.10 | 1,194,598 | +1.65(+2.56%) |
Sep 09, 2021 | 64.26 | 67.61 | 64.08 | 64.45 | 859,674 | +0.13(+0.20%) |
Sep 08, 2021 | 66.73 | 68.05 | 63.63 | 64.32 | 1,581,107 | -2.41(-3.61%) |
Sep 07, 2021 | 68.06 | 72.50 | 66.69 | 66.73 | 1,857,481 | -1.52(-2.23%) |
Sep 03, 2021 | 71.50 | 71.88 | 67.33 | 68.25 | 1,651,051 | -4.69(-6.43%) |
Sep 02, 2021 | 67.07 | 73.03 | 66.00 | 72.94 | 2,562,523 | +6.28(+9.42%) |
Sep 01, 2021 | 63.75 | 68.25 | 63.13 | 66.66 | 1,670,645 | +3.07(+4.83%) |
Aug 31, 2021 | 62.01 | 63.80 | 61.56 | 63.59 | 1,292,344 | +1.79(+2.90%) |
Aug 30, 2021 | 66.41 | 68.17 | 60.80 | 61.80 | 2,038,484 | -3.73(-5.69%) |
Aug 27, 2021 | 64.70 | 66.55 | 62.66 | 65.53 | 1,046,621 | +1.66(+2.60%) |
Aug 26, 2021 | 65.61 | 67.43 | 62.90 | 63.87 | 1,205,625 | -1.72(-2.62%) |
Aug 25, 2021 | 64.10 | 66.08 | 63.15 | 65.59 | 888,831 | +0.87(+1.34%) |
Aug 24, 2021 | 65.39 | 65.84 | 62.64 | 64.72 | 1,315,163 | -0.64(-0.98%) |
Aug 23, 2021 | 65.04 | 68.36 | 62.91 | 65.36 | 2,610,555 | +4.98(+8.25%) |
Aug 20, 2021 | 58.05 | 61.78 | 57.97 | 60.38 | 899,458 | +2.28(+3.92%) |
Aug 19, 2021 | 59.12 | 60.00 | 57.90 | 58.10 | 904,442 | -1.88(-3.13%) |
Aug 18, 2021 | 61.20 | 64.98 | 58.92 | 59.98 | 1,281,262 | -1.12(-1.83%) |
Aug 17, 2021 | 58.73 | 61.97 | 57.60 | 61.10 | 1,159,092 | +1.10(+1.83%) |
Aug 16, 2021 | 61.91 | 61.91 | 57.61 | 60.00 | 1,882,198 | -2.66(-4.25%) |
Aug 13, 2021 | 63.80 | 66.25 | 61.27 | 62.66 | 2,272,768 | -2.69(-4.12%) |
Aug 12, 2021 | 64.14 | 68.79 | 64.00 | 65.35 | 3,023,862 | +0.96(+1.49%) |
Aug 11, 2021 | 61.03 | 66.39 | 60.00 | 64.39 | 2,936,411 | +3.30(+5.40%) |
Aug 10, 2021 | 58.57 | 62.65 | 58.36 | 61.09 | 2,405,469 | +3.03(+5.22%) |
Aug 09, 2021 | 57.17 | 61.98 | 56.58 | 58.06 | 3,492,585 | +2.47(+4.44%) |
Aug 06, 2021 | 54.62 | 56.88 | 53.12 | 55.59 | 2,456,239 | +1.08(+1.98%) |
Aug 05, 2021 | 47.55 | 55.00 | 47.49 | 54.51 | 4,881,182 | +8.46(+18.37%) |
Aug 04, 2021 | 41.34 | 46.18 | 41.25 | 46.05 | 2,059,445 | +3.94(+9.36%) |
Aug 03, 2021 | 41.53 | 42.24 | 40.39 | 42.11 | 780,451 | +0.57(+1.37%) |
Aug 02, 2021 | 42.22 | 42.60 | 41.16 | 41.54 | 685,008 | -0.32(-0.76%) |
Jul 30, 2021 | 41.27 | 43.36 | 41.27 | 41.86 | 638,892 | -0.04(-0.10%) |
Jul 29, 2021 | 42.30 | 43.00 | 41.28 | 41.90 | 767,781 | +0.12(+0.29%) |
Jul 28, 2021 | 39.37 | 42.16 | 39.37 | 41.78 | 826,774 | +2.51(+6.39%) |
Jul 27, 2021 | 39.95 | 40.26 | 37.63 | 39.27 | 1,080,526 | -0.58(-1.46%) |
Jul 26, 2021 | 40.64 | 41.95 | 39.50 | 39.85 | 1,017,976 | -0.99(-2.42%) |
Jul 23, 2021 | 42.53 | 42.63 | 40.18 | 40.84 | 1,021,329 | -2.17(-5.05%) |
Jul 22, 2021 | 44.11 | 44.45 | 42.63 | 43.01 | 798,146 | -1.08(-2.45%) |
Jul 21, 2021 | 43.50 | 45.12 | 42.38 | 44.09 | 1,115,112 | +0.64(+1.47%) |
Jul 20, 2021 | 43.67 | 43.67 | 41.36 | 43.45 | 1,496,623 | -0.15(-0.34%) |
Jul 19, 2021 | 41.29 | 44.70 | 41.00 | 43.60 | 1,505,785 | +1.21(+2.85%) |
Jul 16, 2021 | 42.41 | 43.58 | 41.43 | 42.39 | 1,078,473 | +0.40(+0.95%) |
Jul 15, 2021 | 42.18 | 43.25 | 40.15 | 41.99 | 1,351,406 | -1.09(-2.53%) |
Jul 14, 2021 | 43.96 | 45.23 | 42.60 | 43.08 | 1,344,124 | -0.72(-1.64%) |
Jul 13, 2021 | 46.00 | 46.55 | 43.64 | 43.80 | 1,059,337 | -2.27(-4.93%) |
Jul 12, 2021 | 48.58 | 49.24 | 45.40 | 46.07 | 1,346,655 | -2.50(-5.15%) |
Jul 09, 2021 | 46.42 | 48.60 | 44.63 | 48.57 | 1,581,771 | +2.35(+5.08%) |
Jul 08, 2021 | 44.18 | 47.41 | 43.19 | 46.22 | 1,744,545 | +0.52(+1.14%) |
Jul 07, 2021 | 49.15 | 50.50 | 45.33 | 45.70 | 2,023,758 | -2.44(-5.07%) |
Jul 06, 2021 | 53.72 | 55.00 | 47.51 | 48.14 | 3,858,313 | -6.76(-12.31%) |
Jul 02, 2021 | 56.09 | 56.89 | 53.30 | 54.90 | 2,593,069 | -1.62(-2.87%) |
Jul 01, 2021 | 57.17 | 60.00 | 51.73 | 56.52 | 6,544,420 | -0.12(-0.21%) |
Jun 30, 2021 | 45.40 | 58.47 | 44.40 | 56.64 | 15,567,576 | +10.54(+22.86%) |
Jun 29, 2021 | 44.90 | 46.69 | 44.40 | 46.10 | 2,719,795 | +2.11(+4.80%) |
Jun 28, 2021 | 49.34 | 50.33 | 43.42 | 43.99 | 7,537,720 | +2.11(+5.04%) |
Jun 25, 2021 | 41.22 | 41.93 | 40.26 | 41.88 | 1,907,660 | +1.01(+2.47%) |
Jun 24, 2021 | 38.18 | 40.92 | 38.00 | 40.87 | 2,044,998 | +3.05(+8.06%) |
Jun 23, 2021 | 36.41 | 38.24 | 36.36 | 37.82 | 1,179,158 | +1.41(+3.87%) |
Jun 22, 2021 | 36.86 | 36.89 | 35.71 | 36.41 | 757,090 | -0.45(-1.22%) |
Jun 21, 2021 | 35.72 | 37.24 | 34.75 | 36.86 | 849,306 | +0.98(+2.73%) |
Jun 18, 2021 | 35.70 | 36.17 | 34.68 | 35.88 | 1,345,048 | -0.28(-0.77%) |
Jun 17, 2021 | 34.15 | 36.72 | 34.02 | 36.16 | 1,031,648 | +1.16(+3.31%) |
Jun 16, 2021 | 35.01 | 35.24 | 33.15 | 35.00 | 1,036,738 | -0.10(-0.28%) |
Jun 15, 2021 | 38.35 | 38.35 | 34.90 | 35.10 | 1,756,708 | -3.43(-8.90%) |
Jun 14, 2021 | 37.83 | 38.88 | 37.33 | 38.53 | 1,146,027 | +1.11(+2.97%) |
Jun 11, 2021 | 37.54 | 38.25 | 36.61 | 37.42 | 1,028,090 | +0.52(+1.41%) |
Jun 10, 2021 | 36.06 | 37.27 | 35.17 | 36.90 | 1,214,242 | +0.50(+1.37%) |
Jun 09, 2021 | 36.36 | 38.59 | 36.36 | 36.40 | 1,701,190 | +0.41(+1.14%) |
Jun 08, 2021 | 36.03 | 36.61 | 34.08 | 35.99 | 894,671 | +0.48(+1.35%) |
Jun 07, 2021 | 33.98 | 36.34 | 33.32 | 35.51 | 1,192,440 | +1.84(+5.46%) |
Jun 04, 2021 | 34.00 | 34.76 | 33.45 | 33.67 | 817,021 | +0.31(+0.93%) |
Jun 03, 2021 | 34.48 | 34.87 | 32.69 | 33.36 | 1,253,544 | -1.68(-4.79%) |
Jun 02, 2021 | 34.00 | 35.08 | 33.76 | 35.04 | 869,051 | +0.82(+2.40%) |