Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.01 | 14.22 | 13.27 | 13.53 | 1,579,782 | -0.50(-3.59%) |
May 27, 2022 | 13.47 | 14.28 | 13.47 | 14.04 | 966,909 | +0.78(+5.92%) |
May 26, 2022 | 13.10 | 13.65 | 12.90 | 13.25 | 1,188,561 | +0.18(+1.41%) |
May 25, 2022 | 12.35 | 13.08 | 12.24 | 13.07 | 1,263,677 | +0.72(+5.80%) |
May 24, 2022 | 13.02 | 13.11 | 11.96 | 12.35 | 1,290,033 | -1.07(-7.94%) |
May 23, 2022 | 13.30 | 13.59 | 12.86 | 13.42 | 1,172,485 | -0.19(-1.42%) |
May 20, 2022 | 14.02 | 14.33 | 13.05 | 13.61 | 1,245,805 | -0.09(-0.64%) |
May 19, 2022 | 12.58 | 14.17 | 12.58 | 13.70 | 1,508,214 | +0.99(+7.77%) |
May 18, 2022 | 13.41 | 13.85 | 12.62 | 12.71 | 1,216,819 | -0.94(-6.88%) |
May 17, 2022 | 13.53 | 13.91 | 12.99 | 13.65 | 1,479,048 | +0.65(+4.99%) |
May 16, 2022 | 13.87 | 14.07 | 12.94 | 13.00 | 1,097,292 | -0.93(-6.68%) |
May 13, 2022 | 13.65 | 14.11 | 13.16 | 13.93 | 1,401,725 | +1.09(+8.45%) |
May 12, 2022 | 11.47 | 13.15 | 11.36 | 12.85 | 2,331,886 | +1.31(+11.39%) |
May 11, 2022 | 12.56 | 12.85 | 11.47 | 11.53 | 1,938,187 | -1.24(-9.68%) |
May 10, 2022 | 13.62 | 13.71 | 11.98 | 12.77 | 1,964,792 | -0.37(-2.79%) |
May 09, 2022 | 13.94 | 14.38 | 12.86 | 13.14 | 2,050,649 | -1.33(-9.21%) |
May 06, 2022 | 14.20 | 15.44 | 14.19 | 14.47 | 2,370,271 | -0.15(-1.06%) |
May 05, 2022 | 15.49 | 15.49 | 14.20 | 14.62 | 1,912,014 | -0.78(-5.08%) |
May 04, 2022 | 14.98 | 15.82 | 14.15 | 15.41 | 2,968,846 | +1.10(+7.70%) |
May 03, 2022 | 13.73 | 14.59 | 13.49 | 14.30 | 2,331,536 | +0.47(+3.42%) |
May 02, 2022 | 12.85 | 13.84 | 12.71 | 13.83 | 1,456,115 | +0.90(+6.95%) |
Apr 29, 2022 | 13.51 | 13.81 | 12.87 | 12.93 | 1,300,379 | -0.61(-4.49%) |
Apr 28, 2022 | 13.89 | 14.24 | 12.82 | 13.54 | 1,879,778 | -0.23(-1.68%) |
Apr 27, 2022 | 13.96 | 14.63 | 13.73 | 13.77 | 1,144,929 | -0.19(-1.38%) |
Apr 26, 2022 | 14.57 | 14.63 | 13.89 | 13.97 | 1,378,484 | -0.77(-5.24%) |
Apr 25, 2022 | 14.10 | 14.97 | 14.01 | 14.74 | 1,532,898 | +0.42(+2.97%) |
Apr 22, 2022 | 15.09 | 15.53 | 14.10 | 14.31 | 2,186,467 | -0.76(-5.06%) |
Apr 21, 2022 | 16.44 | 16.62 | 14.68 | 15.08 | 1,430,990 | -0.99(-6.19%) |
Apr 20, 2022 | 16.07 | 16.30 | 15.39 | 16.07 | 1,198,845 | +0.07(+0.42%) |
Apr 19, 2022 | 15.35 | 16.29 | 15.26 | 16.00 | 1,379,649 | +0.65(+4.21%) |
Apr 18, 2022 | 15.70 | 15.79 | 14.94 | 15.36 | 1,175,986 | -0.43(-2.69%) |
Apr 14, 2022 | 16.69 | 16.71 | 15.71 | 15.78 | 1,077,980 | -0.77(-4.67%) |
Apr 13, 2022 | 16.18 | 16.71 | 15.91 | 16.56 | 1,133,001 | +0.45(+2.82%) |
Apr 12, 2022 | 17.05 | 17.36 | 16.04 | 16.10 | 1,388,036 | -0.52(-3.14%) |
Apr 11, 2022 | 15.96 | 16.88 | 15.71 | 16.62 | 1,664,537 | +0.30(+1.83%) |
Apr 08, 2022 | 16.83 | 16.83 | 15.57 | 16.32 | 2,658,876 | -0.56(-3.32%) |
Apr 07, 2022 | 17.88 | 18.55 | 16.29 | 16.88 | 4,500,261 | -1.07(-5.97%) |
Apr 06, 2022 | 18.60 | 18.82 | 17.67 | 17.96 | 1,925,414 | -1.24(-6.44%) |
Apr 05, 2022 | 20.98 | 21.03 | 19.05 | 19.19 | 1,670,593 | -1.84(-8.73%) |
Apr 04, 2022 | 19.88 | 21.68 | 19.88 | 21.03 | 1,572,004 | +1.37(+6.98%) |
Apr 01, 2022 | 20.66 | 20.70 | 19.37 | 19.66 | 1,899,679 | -0.79(-3.87%) |
Mar 31, 2022 | 21.66 | 21.73 | 20.38 | 20.45 | 1,258,339 | -1.15(-5.32%) |
Mar 30, 2022 | 22.56 | 23.10 | 21.40 | 21.60 | 674,743 | -1.37(-5.97%) |
Mar 29, 2022 | 21.83 | 23.16 | 21.62 | 22.97 | 1,290,211 | +1.52(+7.07%) |
Mar 28, 2022 | 21.44 | 21.66 | 20.39 | 21.45 | 1,230,499 | +0.41(+1.93%) |
Mar 25, 2022 | 23.06 | 23.10 | 20.82 | 21.05 | 2,537,562 | -1.79(-7.83%) |
Mar 24, 2022 | 23.27 | 23.38 | 22.23 | 22.83 | 1,176,341 | -0.35(-1.50%) |
Mar 23, 2022 | 23.51 | 24.70 | 23.08 | 23.18 | 1,292,776 | -1.09(-4.50%) |
Mar 22, 2022 | 23.93 | 24.92 | 23.77 | 24.27 | 1,013,788 | +0.55(+2.32%) |
Mar 21, 2022 | 24.15 | 24.72 | 23.36 | 23.72 | 660,977 | -0.63(-2.58%) |
Mar 18, 2022 | 24.59 | 25.42 | 23.99 | 24.35 | 1,942,723 | -0.36(-1.45%) |
Mar 17, 2022 | 24.10 | 25.24 | 23.51 | 24.71 | 1,235,286 | +0.57(+2.36%) |
Mar 16, 2022 | 23.16 | 24.37 | 23.09 | 24.14 | 1,074,777 | +1.70(+7.58%) |
Mar 15, 2022 | 20.53 | 22.57 | 20.29 | 22.44 | 1,344,595 | +1.84(+8.96%) |
Mar 14, 2022 | 21.51 | 22.48 | 20.49 | 20.59 | 1,714,751 | -1.41(-6.41%) |
Mar 11, 2022 | 23.69 | 23.86 | 21.95 | 22.00 | 726,354 | -1.21(-5.20%) |
Mar 10, 2022 | 23.11 | 23.39 | 22.52 | 23.21 | 555,715 | -0.42(-1.76%) |
Mar 09, 2022 | 22.66 | 23.74 | 22.37 | 23.63 | 677,824 | +1.68(+7.64%) |
Mar 08, 2022 | 21.80 | 22.94 | 21.43 | 21.95 | 841,612 | -0.03(-0.13%) |
Mar 07, 2022 | 23.90 | 24.11 | 21.93 | 21.98 | 803,415 | -1.52(-6.48%) |
Mar 04, 2022 | 24.14 | 24.73 | 23.15 | 23.50 | 664,861 | -0.62(-2.56%) |
Mar 03, 2022 | 26.07 | 26.15 | 23.82 | 24.12 | 796,118 | -1.75(-6.75%) |
Mar 02, 2022 | 25.76 | 26.13 | 25.22 | 25.86 | 578,585 | +0.13(+0.52%) |
Mar 01, 2022 | 25.67 | 26.45 | 25.09 | 25.73 | 1,084,683 | -0.06(-0.22%) |
Feb 28, 2022 | 25.18 | 26.41 | 24.89 | 25.79 | 1,252,385 | +0.18(+0.72%) |
Feb 25, 2022 | 27.03 | 26.24 | 25.17 | 25.60 | 1,340,882 | -1.74(-6.35%) |
Feb 24, 2022 | 21.38 | 27.38 | 21.31 | 27.34 | 2,417,063 | +4.46(+19.52%) |
Feb 23, 2022 | 24.46 | 24.81 | 22.75 | 22.87 | 1,131,682 | -1.38(-5.69%) |
Feb 22, 2022 | 23.45 | 25.09 | 23.22 | 24.25 | 1,041,919 | +0.44(+1.86%) |
Feb 18, 2022 | 23.81 | 0 | -2.97(-11.09%) | |||
Feb 17, 2022 | 28.08 | 28.26 | 26.60 | 26.78 | 617,823 | -1.61(-5.67%) |
Feb 16, 2022 | 28.67 | 29.17 | 27.82 | 28.39 | 630,468 | -0.73(-2.52%) |
Feb 15, 2022 | 28.64 | 29.36 | 28.43 | 29.12 | 720,790 | +1.07(+3.82%) |
Feb 14, 2022 | 27.55 | 28.81 | 27.29 | 28.05 | 636,126 | +0.29(+1.04%) |
Feb 11, 2022 | 27.78 | 28.92 | 27.43 | 27.76 | 788,077 | +0.20(+0.73%) |
Feb 10, 2022 | 27.79 | 29.00 | 27.05 | 27.56 | 874,485 | -0.95(-3.32%) |
Feb 09, 2022 | 27.63 | 28.56 | 27.45 | 28.51 | 778,314 | +1.34(+4.93%) |
Feb 08, 2022 | 26.13 | 27.23 | 25.56 | 27.16 | 632,347 | +1.21(+4.68%) |
Feb 07, 2022 | 26.09 | 27.16 | 25.56 | 25.95 | 715,490 | -0.33(-1.25%) |
Feb 04, 2022 | 25.27 | 26.65 | 24.87 | 26.28 | 718,423 | +1.02(+4.05%) |
Feb 03, 2022 | 24.86 | 25.26 | 1,084,679 | -0.21(-0.83%) | ||
Feb 02, 2022 | 26.55 | 26.66 | 25.02 | 25.47 | 1,304,954 | -0.97(-3.68%) |
Feb 01, 2022 | 26.52 | 26.86 | 25.48 | 26.44 | 1,128,759 | +0.27(+1.03%) |
Jan 31, 2022 | 24.08 | 26.17 | 1,219,714 | +2.13(+8.86%) | ||
Jan 28, 2022 | 23.03 | 24.06 | 22.13 | 24.04 | 1,087,586 | +1.05(+4.57%) |
Jan 27, 2022 | 24.02 | 24.11 | 22.31 | 22.99 | 1,553,264 | -0.26(-1.12%) |
Jan 26, 2022 | 24.88 | 25.65 | 23.11 | 23.25 | 1,360,124 | -0.74(-3.09%) |
Jan 25, 2022 | 23.31 | 25.26 | 22.76 | 23.99 | 1,975,810 | +0.04(+0.16%) |
Jan 24, 2022 | 22.81 | 24.19 | 21.21 | 23.95 | 2,356,378 | +0.03(+0.12%) |
Jan 21, 2022 | 25.30 | 25.59 | 23.87 | 23.92 | 1,958,024 | -1.71(-6.66%) |
Jan 20, 2022 | 25.94 | 27.40 | 25.55 | 25.63 | 1,376,732 | +0.09(+0.34%) |
Jan 19, 2022 | 26.31 | 26.62 | 25.52 | 25.54 | 1,053,349 | -0.57(-2.18%) |
Jan 18, 2022 | 27.26 | 27.78 | 25.69 | 26.11 | 1,557,477 | -2.16(-7.64%) |
Jan 14, 2022 | 28.27 | 0 | -0.15(-0.54%) | |||
Jan 13, 2022 | 29.16 | 29.28 | 28.09 | 28.43 | 901,582 | -0.68(-2.32%) |
Jan 12, 2022 | 29.59 | 30.19 | 29.04 | 29.10 | 938,975 | -0.16(-0.56%) |
Jan 11, 2022 | 26.86 | 29.70 | 26.74 | 29.27 | 1,498,531 | +2.45(+9.13%) |
Jan 10, 2022 | 26.66 | 27.00 | 25.37 | 26.82 | 1,468,269 | -0.60(-2.18%) |
Jan 07, 2022 | 27.36 | 29.07 | 27.29 | 27.42 | 1,012,227 | -0.13(-0.49%) |
Jan 06, 2022 | 27.87 | 29.03 | 26.81 | 27.55 | 1,056,605 | -0.64(-2.26%) |
Jan 05, 2022 | 30.33 | 30.54 | 27.92 | 28.19 | 1,294,134 | -2.54(-8.25%) |
Jan 04, 2022 | 32.16 | 32.45 | 29.95 | 30.72 | 853,017 | -1.94(-5.93%) |
Jan 03, 2022 | 32.89 | 33.25 | 31.88 | 32.66 | 516,931 | +0.17(+0.53%) |
Dec 31, 2021 | 32.69 | 34.43 | 32.32 | 32.49 | 706,123 | -0.55(-1.66%) |
Dec 30, 2021 | 31.94 | 34.14 | 31.93 | 33.04 | 784,621 | +0.96(+3.01%) |
Dec 29, 2021 | 33.02 | 33.02 | 31.99 | 32.07 | 524,412 | -1.04(-3.15%) |
Dec 28, 2021 | 34.75 | 34.84 | 32.85 | 33.11 | 630,727 | -1.48(-4.29%) |
Dec 27, 2021 | 34.49 | 35.26 | 33.97 | 34.60 | 569,398 | -0.11(-0.31%) |
Dec 23, 2021 | 34.59 | 35.34 | 33.64 | 34.71 | 441,668 | +0.05(+0.14%) |
Dec 22, 2021 | 34.09 | 34.85 | 33.75 | 34.66 | 373,703 | +0.41(+1.21%) |
Dec 21, 2021 | 32.90 | 34.66 | 32.84 | 34.24 | 647,035 | +1.80(+5.56%) |
Dec 20, 2021 | 32.44 | 33.70 | 32.02 | 32.44 | 828,030 | -1.55(-4.57%) |
Dec 17, 2021 | 31.73 | 34.21 | 30.95 | 33.99 | 1,275,601 | +1.75(+5.41%) |
Dec 16, 2021 | 33.69 | 34.26 | 31.87 | 32.25 | 957,377 | -1.11(-3.32%) |
Dec 15, 2021 | 31.52 | 33.51 | 30.35 | 33.36 | 1,006,853 | +1.84(+5.84%) |
Dec 14, 2021 | 31.51 | 32.75 | 30.67 | 31.51 | 815,279 | -0.55(-1.71%) |
Dec 13, 2021 | 33.83 | 33.85 | 31.63 | 32.06 | 776,049 | -1.75(-5.16%) |
Dec 10, 2021 | 35.35 | 35.81 | 33.51 | 33.81 | 616,152 | -0.94(-2.69%) |
Dec 09, 2021 | 35.81 | 36.48 | 34.51 | 34.74 | 512,867 | -1.56(-4.30%) |
Dec 08, 2021 | 35.43 | 37.32 | 34.32 | 36.31 | 728,653 | +0.98(+2.78%) |
Dec 07, 2021 | 35.38 | 36.62 | 35.08 | 35.32 | 1,076,099 | +1.81(+5.41%) |
Dec 06, 2021 | 32.55 | 33.97 | 31.48 | 33.51 | 709,848 | +0.59(+1.79%) |
Dec 03, 2021 | 34.35 | 34.95 | 32.21 | 32.92 | 836,163 | -1.06(-3.12%) |
Dec 02, 2021 | 33.17 | 34.18 | 32.34 | 33.98 | 1,064,695 | +0.70(+2.12%) |
Dec 01, 2021 | 36.02 | 37.26 | 33.19 | 33.28 | 996,181 | -2.12(-5.99%) |
Nov 30, 2021 | 35.19 | 36.05 | 33.48 | 35.40 | 1,256,625 | +0.14(+0.41%) |
Nov 29, 2021 | 36.54 | 36.67 | 34.36 | 35.26 | 719,925 | -0.14(-0.38%) |
Nov 26, 2021 | 34.70 | 36.07 | 34.28 | 35.39 | 527,752 | -0.98(-2.70%) |
Nov 24, 2021 | 35.01 | 36.60 | 34.32 | 36.37 | 562,338 | +1.10(+3.12%) |
Nov 23, 2021 | 36.40 | 37.35 | 34.43 | 35.27 | 949,990 | -3.22(-8.37%) |
Nov 22, 2021 | 38.50 | 38.73 | 35.58 | 38.50 | 1,305,689 | +0.31(+0.81%) |
Nov 19, 2021 | 39.01 | 39.89 | 38.06 | 38.19 | 745,376 | -1.18(-2.99%) |
Nov 18, 2021 | 39.93 | 39.65 | 39.16 | 39.36 | 710,581 | -0.41(-1.02%) |
Nov 17, 2021 | 42.56 | 42.80 | 39.72 | 39.77 | 922,206 | -2.88(-6.76%) |
Nov 16, 2021 | 43.02 | 44.07 | 41.96 | 42.65 | 965,980 | -0.47(-1.10%) |
Nov 15, 2021 | 43.87 | 44.82 | 42.97 | 43.12 | 641,984 | -0.52(-1.19%) |
Nov 12, 2021 | 42.19 | 43.93 | 41.91 | 43.65 | 687,432 | +1.52(+3.62%) |
Nov 11, 2021 | 41.39 | 42.37 | 40.81 | 42.12 | 929,135 | +1.82(+4.52%) |
Nov 10, 2021 | 42.98 | 40.30 | 1,315,148 | -3.37(-7.72%) | ||
Nov 09, 2021 | 43.79 | 44.82 | 42.68 | 43.67 | 872,896 | +0.53(+1.23%) |
Nov 08, 2021 | 41.83 | 43.68 | 41.48 | 43.14 | 1,082,730 | +1.75(+4.24%) |
Nov 05, 2021 | 43.94 | 44.50 | 41.31 | 41.39 | 1,676,377 | -2.31(-5.29%) |
Nov 04, 2021 | 44.92 | 47.04 | 43.63 | 43.70 | 1,218,434 | -0.56(-1.26%) |
Nov 03, 2021 | 47.91 | 48.98 | 43.85 | 44.26 | 2,692,105 | -4.92(-10.01%) |
Nov 02, 2021 | 51.37 | 51.54 | 47.56 | 49.18 | 1,178,957 | -2.45(-4.74%) |
Nov 01, 2021 | 50.43 | 52.16 | 52.07 | 51.63 | 1,124,209 | +1.92(+3.86%) |
Oct 29, 2021 | 49.29 | 50.97 | 48.68 | 49.71 | 744,379 | -0.30(-0.60%) |
Oct 28, 2021 | 48.75 | 50.01 | 540,463 | +1.69(+3.49%) | ||
Oct 27, 2021 | 50.42 | 51.51 | 48.07 | 48.33 | 790,654 | -2.57(-5.05%) |
Oct 26, 2021 | 52.44 | 50.90 | 1,049,503 | -1.53(-2.92%) | ||
Oct 25, 2021 | 50.58 | 52.43 | 1,118,199 | +2.31(+4.61%) | ||
Oct 22, 2021 | 48.83 | 50.22 | 48.21 | 50.12 | 962,290 | +0.92(+1.88%) |
Oct 21, 2021 | 46.74 | 51.83 | 46.74 | 49.19 | 2,196,054 | +1.99(+4.23%) |
Oct 20, 2021 | 46.62 | 47.30 | 45.08 | 47.20 | 822,792 | +0.57(+1.22%) |
Oct 19, 2021 | 47.13 | 47.69 | 46.51 | 46.63 | 1,632,624 | +0.00(+0.00%) |
Oct 18, 2021 | 46.38 | 47.16 | 45.54 | 46.63 | 816,470 | -0.22(-0.47%) |
Oct 15, 2021 | 46.59 | 47.03 | 45.88 | 46.85 | 1,077,183 | +0.91(+1.97%) |
Oct 14, 2021 | 44.90 | 46.00 | 44.24 | 45.95 | 1,001,737 | +1.72(+3.90%) |
Oct 13, 2021 | 42.20 | 44.48 | 41.85 | 44.22 | 961,937 | +2.35(+5.61%) |
Oct 12, 2021 | 40.69 | 42.55 | 40.28 | 41.87 | 1,047,852 | +1.74(+4.35%) |
Oct 11, 2021 | 39.75 | 41.14 | 39.17 | 40.13 | 586,144 | +0.20(+0.51%) |
Oct 08, 2021 | 41.16 | 42.04 | 39.83 | 39.92 | 776,949 | -0.66(-1.64%) |
Oct 07, 2021 | 40.05 | 42.00 | 40.04 | 40.59 | 1,080,483 | +1.43(+3.64%) |
Oct 06, 2021 | 37.17 | 39.28 | 37.07 | 39.16 | 932,303 | +1.12(+2.94%) |
Oct 05, 2021 | 36.75 | 39.61 | 36.73 | 38.05 | 1,235,093 | +1.27(+3.46%) |
Oct 04, 2021 | 39.42 | 39.43 | 35.66 | 36.77 | 2,309,259 | -3.03(-7.62%) |
Oct 01, 2021 | 38.61 | 39.98 | 37.78 | 39.81 | 1,099,915 | +1.49(+3.90%) |
Sep 30, 2021 | 38.65 | 40.07 | 38.12 | 38.32 | 1,181,013 | +0.19(+0.51%) |
Sep 29, 2021 | 42.74 | 43.02 | 37.99 | 38.12 | 2,203,082 | -3.57(-8.57%) |
Sep 28, 2021 | 48.38 | 48.60 | 41.12 | 41.70 | 3,071,180 | -8.12(-16.30%) |
Sep 27, 2021 | 47.78 | 50.43 | 46.57 | 49.82 | 1,216,664 | +1.91(+3.98%) |
Sep 24, 2021 | 46.86 | 48.65 | 45.97 | 47.91 | 666,338 | -0.06(-0.12%) |
Sep 23, 2021 | 46.82 | 48.31 | 45.86 | 47.97 | 938,285 | +1.55(+3.34%) |
Sep 22, 2021 | 42.87 | 46.82 | 42.87 | 46.42 | 1,440,172 | +3.91(+9.20%) |
Sep 21, 2021 | 42.14 | 43.05 | 41.13 | 42.51 | 743,918 | +0.86(+2.06%) |
Sep 20, 2021 | 42.29 | 42.89 | 40.48 | 41.65 | 1,381,752 | -3.25(-7.23%) |
Sep 17, 2021 | 44.14 | 45.65 | 43.72 | 44.90 | 1,154,150 | +1.14(+2.60%) |
Sep 16, 2021 | 43.42 | 44.30 | 42.94 | 43.76 | 550,266 | +0.26(+0.60%) |
Sep 15, 2021 | 42.69 | 43.78 | 41.94 | 43.50 | 529,028 | +0.76(+1.78%) |
Sep 14, 2021 | 44.34 | 45.28 | 42.42 | 42.74 | 659,372 | -1.55(-3.50%) |
Sep 13, 2021 | 44.03 | 44.62 | 42.03 | 44.29 | 666,481 | +0.20(+0.46%) |
Sep 10, 2021 | 45.47 | 46.10 | 43.93 | 44.09 | 625,293 | -1.09(-2.41%) |
Sep 09, 2021 | 45.28 | 46.87 | 44.66 | 45.18 | 550,387 | -0.12(-0.26%) |
Sep 08, 2021 | 47.97 | 47.97 | 44.65 | 45.29 | 916,626 | -3.27(-6.73%) |
Sep 07, 2021 | 47.77 | 49.50 | 47.73 | 48.56 | 851,184 | +1.05(+2.21%) |
Sep 03, 2021 | 48.08 | 48.52 | 46.40 | 47.51 | 618,635 | -0.26(-0.54%) |
Sep 02, 2021 | 47.90 | 49.14 | 46.29 | 47.77 | 1,009,977 | +0.31(+0.66%) |
Sep 01, 2021 | 44.19 | 47.67 | 43.69 | 47.45 | 1,181,740 | +3.28(+7.43%) |
Aug 31, 2021 | 43.00 | 44.48 | 42.39 | 44.17 | 1,016,341 | +1.43(+3.34%) |
Aug 30, 2021 | 43.76 | 44.18 | 42.08 | 42.75 | 572,183 | -0.73(-1.68%) |
Aug 27, 2021 | 41.89 | 44.18 | 41.84 | 43.48 | 783,980 | +1.51(+3.60%) |
Aug 26, 2021 | 43.07 | 44.64 | 41.82 | 41.97 | 757,714 | -1.61(-3.69%) |
Aug 25, 2021 | 42.80 | 45.23 | 42.49 | 43.58 | 931,893 | +0.70(+1.64%) |
Aug 24, 2021 | 42.86 | 43.08 | 41.91 | 42.87 | 629,829 | +0.52(+1.23%) |
Aug 23, 2021 | 40.82 | 42.36 | 40.37 | 42.35 | 998,095 | +2.21(+5.50%) |
Aug 20, 2021 | 38.87 | 40.56 | 38.38 | 40.15 | 665,605 | +1.43(+3.68%) |
Aug 19, 2021 | 38.89 | 40.31 | 38.19 | 38.72 | 1,084,208 | -1.53(-3.81%) |
Aug 18, 2021 | 41.39 | 41.79 | 40.20 | 40.25 | 878,334 | -1.05(-2.54%) |
Aug 17, 2021 | 41.45 | 42.66 | 40.67 | 41.30 | 953,362 | -1.11(-2.61%) |
Aug 16, 2021 | 47.21 | 47.22 | 42.13 | 42.41 | 1,494,111 | -5.04(-10.62%) |
Aug 13, 2021 | 51.77 | 52.31 | 47.22 | 47.45 | 1,315,447 | -4.21(-8.15%) |
Aug 12, 2021 | 48.14 | 51.84 | 47.66 | 51.66 | 1,259,829 | +3.27(+6.76%) |
Aug 11, 2021 | 48.81 | 49.34 | 46.89 | 48.39 | 841,512 | -0.27(-0.55%) |
Aug 10, 2021 | 51.22 | 51.70 | 48.02 | 48.66 | 1,313,664 | -2.54(-4.96%) |
Aug 09, 2021 | 46.77 | 52.38 | 46.59 | 51.20 | 2,202,062 | +3.94(+8.33%) |
Aug 06, 2021 | 47.63 | 48.86 | 45.93 | 47.26 | 1,617,326 | -0.32(-0.67%) |
Aug 05, 2021 | 45.44 | 47.94 | 43.92 | 47.58 | 2,401,737 | +2.07(+4.55%) |
Aug 04, 2021 | 39.94 | 46.15 | 38.36 | 45.51 | 7,571,263 | +12.03(+35.95%) |
Aug 03, 2021 | 34.13 | 34.29 | 32.57 | 33.47 | 573,293 | -0.50(-1.47%) |
Aug 02, 2021 | 34.91 | 35.35 | 33.81 | 33.97 | 664,854 | -0.61(-1.75%) |
Jul 30, 2021 | 35.07 | 35.97 | 34.00 | 34.58 | 610,940 | -0.80(-2.26%) |
Jul 29, 2021 | 36.09 | 36.91 | 35.16 | 35.38 | 722,653 | -0.47(-1.32%) |
Jul 28, 2021 | 34.73 | 36.47 | 34.69 | 35.85 | 835,735 | +1.20(+3.47%) |
Jul 27, 2021 | 35.56 | 35.70 | 32.89 | 34.65 | 867,332 | -1.16(-3.25%) |
Jul 26, 2021 | 36.09 | 37.65 | 35.11 | 35.81 | 651,360 | -0.16(-0.46%) |
Jul 23, 2021 | 35.41 | 36.27 | 34.86 | 35.98 | 535,257 | +0.13(+0.38%) |
Jul 22, 2021 | 35.68 | 36.06 | 34.72 | 35.84 | 628,434 | +0.13(+0.38%) |
Jul 21, 2021 | 34.04 | 35.93 | 33.57 | 35.71 | 751,254 | +2.22(+6.64%) |
Jul 20, 2021 | 31.86 | 33.84 | 30.85 | 33.48 | 783,671 | +1.87(+5.91%) |
Jul 19, 2021 | 30.34 | 32.20 | 29.75 | 31.62 | 881,412 | +0.50(+1.61%) |
Jul 16, 2021 | 32.89 | 32.98 | 30.93 | 31.11 | 757,180 | -1.02(-3.18%) |
Jul 15, 2021 | 32.70 | 34.01 | 31.29 | 32.14 | 932,081 | -0.64(-1.94%) |
Jul 14, 2021 | 35.31 | 35.97 | 32.68 | 32.77 | 834,187 | -2.32(-6.61%) |
Jul 13, 2021 | 36.71 | 36.96 | 34.97 | 35.09 | 646,895 | -1.69(-4.61%) |
Jul 12, 2021 | 37.51 | 38.74 | 36.48 | 36.79 | 874,924 | -0.71(-1.90%) |
Jul 09, 2021 | 36.97 | 37.63 | 35.67 | 37.50 | 708,736 | +0.81(+2.20%) |
Jul 08, 2021 | 35.09 | 37.11 | 34.28 | 36.69 | 1,057,975 | -0.20(-0.55%) |
Jul 07, 2021 | 37.57 | 38.26 | 36.25 | 36.89 | 846,052 | -0.66(-1.77%) |
Jul 06, 2021 | 36.86 | 37.69 | 35.63 | 37.56 | 818,075 | +0.90(+2.44%) |
Jul 02, 2021 | 38.43 | 38.96 | 36.25 | 36.66 | 955,512 | -1.46(-3.84%) |
Jul 01, 2021 | 37.41 | 38.63 | 36.94 | 38.12 | 894,941 | +0.80(+2.14%) |
Jun 30, 2021 | 38.15 | 38.41 | 36.73 | 37.32 | 2,506,128 | -1.18(-3.07%) |
Jun 29, 2021 | 39.16 | 39.81 | 37.99 | 38.51 | 930,880 | -0.36(-0.92%) |
Jun 28, 2021 | 37.83 | 39.12 | 37.69 | 38.86 | 875,073 | +1.13(+2.98%) |
Jun 25, 2021 | 38.36 | 39.14 | 37.07 | 37.74 | 3,188,478 | -0.50(-1.31%) |
Jun 24, 2021 | 37.29 | 38.32 | 36.03 | 38.24 | 1,293,304 | +1.34(+3.63%) |
Jun 23, 2021 | 34.46 | 37.93 | 34.46 | 36.90 | 2,223,669 | +2.60(+7.58%) |
Jun 22, 2021 | 33.56 | 34.53 | 33.18 | 34.30 | 652,667 | +0.28(+0.82%) |
Jun 21, 2021 | 33.62 | 34.26 | 32.23 | 34.02 | 757,385 | +0.40(+1.20%) |
Jun 18, 2021 | 33.89 | 34.87 | 32.99 | 33.62 | 1,147,034 | -0.90(-2.59%) |
Jun 17, 2021 | 33.43 | 35.45 | 33.18 | 34.51 | 939,510 | +0.92(+2.75%) |
Jun 16, 2021 | 33.50 | 34.83 | 32.86 | 33.59 | 928,794 | -0.14(-0.43%) |
Jun 15, 2021 | 34.74 | 35.38 | 33.04 | 33.73 | 1,030,855 | -1.15(-3.28%) |
Jun 14, 2021 | 34.53 | 36.25 | 34.50 | 34.88 | 975,549 | +0.42(+1.23%) |
Jun 11, 2021 | 34.57 | 34.73 | 33.25 | 34.46 | 971,267 | +0.48(+1.42%) |
Jun 10, 2021 | 37.95 | 38.36 | 33.94 | 33.97 | 1,850,914 | -3.86(-10.20%) |
Jun 09, 2021 | 39.23 | 40.33 | 37.45 | 37.83 | 1,346,898 | -1.32(-3.37%) |
Jun 08, 2021 | 35.63 | 39.87 | 35.62 | 39.15 | 2,894,577 | +3.96(+11.24%) |
Jun 07, 2021 | 32.61 | 35.91 | 31.70 | 35.20 | 1,865,075 | +2.61(+8.01%) |
Jun 04, 2021 | 32.67 | 33.19 | 32.14 | 32.59 | 942,509 | +0.37(+1.14%) |
Jun 03, 2021 | 31.60 | 33.39 | 31.24 | 32.22 | 1,378,383 | +0.13(+0.42%) |
Jun 02, 2021 | 32.02 | 32.14 | 29.95 | 32.09 | 1,344,658 | +0.24(+0.76%) |