Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.63 | 14.99 | 14.13 | 14.72 | 470,723 | +0.14(+0.96%) |
May 27, 2022 | 13.38 | 14.81 | 12.99 | 14.58 | 255,146 | +1.16(+8.64%) |
May 26, 2022 | 14.02 | 14.22 | 13.38 | 13.42 | 193,588 | -0.22(-1.61%) |
May 25, 2022 | 12.45 | 13.92 | 12.45 | 13.64 | 342,982 | +1.14(+9.12%) |
May 24, 2022 | 12.37 | 12.70 | 11.55 | 12.50 | 499,083 | -0.06(-0.48%) |
May 23, 2022 | 13.60 | 13.60 | 12.37 | 12.56 | 151,867 | -0.88(-6.55%) |
May 20, 2022 | 13.91 | 13.95 | 12.67 | 13.44 | 209,050 | +0.17(+1.28%) |
May 19, 2022 | 13.25 | 14.12 | 12.83 | 13.27 | 437,518 | -0.16(-1.19%) |
May 18, 2022 | 14.25 | 14.80 | 13.26 | 13.43 | 424,675 | -1.44(-9.68%) |
May 17, 2022 | 14.15 | 14.99 | 13.95 | 14.87 | 287,589 | +1.12(+8.15%) |
May 16, 2022 | 14.29 | 14.89 | 13.65 | 13.75 | 355,505 | -0.66(-4.58%) |
May 13, 2022 | 12.91 | 14.66 | 12.88 | 14.41 | 538,541 | +2.25(+18.50%) |
May 12, 2022 | 10.94 | 12.76 | 10.94 | 12.16 | 413,548 | +1.00(+8.96%) |
May 11, 2022 | 11.56 | 12.98 | 10.94 | 11.16 | 806,899 | +0.08(+0.72%) |
May 10, 2022 | 10.98 | 11.84 | 10.35 | 11.08 | 1,935,456 | +0.82(+7.99%) |
May 09, 2022 | 11.63 | 11.96 | 9.855 | 10.26 | 532,331 | -1.55(-13.12%) |
May 06, 2022 | 13.07 | 13.10 | 11.76 | 11.81 | 413,057 | -1.53(-11.47%) |
May 05, 2022 | 14.91 | 14.91 | 13.03 | 13.34 | 250,959 | -1.62(-10.83%) |
May 04, 2022 | 15.05 | 15.08 | 13.51 | 14.96 | 212,570 | -0.26(-1.71%) |
May 03, 2022 | 15.12 | 15.75 | 14.82 | 15.22 | 251,990 | +0.05(+0.33%) |
May 02, 2022 | 15.10 | 15.92 | 14.44 | 15.17 | 351,868 | +0.04(+0.26%) |
Apr 29, 2022 | 15.93 | 16.18 | 14.77 | 15.13 | 624,569 | -0.77(-4.84%) |
Apr 28, 2022 | 15.95 | 16.51 | 14.88 | 15.90 | 496,734 | +0.46(+2.98%) |
Apr 27, 2022 | 17.18 | 17.18 | 15.32 | 15.44 | 296,502 | -1.68(-9.81%) |
Apr 26, 2022 | 18.50 | 18.82 | 16.92 | 17.12 | 216,610 | -1.71(-9.08%) |
Apr 25, 2022 | 18.04 | 19.38 | 18.04 | 18.83 | 140,960 | +0.55(+3.01%) |
Apr 22, 2022 | 18.83 | 19.40 | 18.14 | 18.28 | 201,730 | -0.69(-3.64%) |
Apr 21, 2022 | 20.44 | 20.58 | 18.83 | 18.97 | 195,298 | -1.15(-5.72%) |
Apr 20, 2022 | 20.48 | 20.68 | 19.50 | 20.12 | 144,865 | +0.01(+0.05%) |
Apr 19, 2022 | 20.23 | 20.96 | 20.02 | 20.11 | 153,647 | +0.12(+0.60%) |
Apr 18, 2022 | 20.72 | 21.46 | 19.57 | 19.99 | 218,859 | -0.82(-3.94%) |
Apr 14, 2022 | 21.86 | 22.30 | 20.52 | 20.81 | 133,425 | -1.17(-5.32%) |
Apr 13, 2022 | 21.20 | 22.34 | 20.60 | 21.98 | 186,599 | +0.77(+3.63%) |
Apr 12, 2022 | 22.12 | 22.95 | 20.72 | 21.21 | 133,998 | -0.78(-3.55%) |
Apr 11, 2022 | 23.05 | 23.58 | 21.76 | 21.99 | 284,346 | -1.58(-6.70%) |
Apr 08, 2022 | 23.27 | 24.60 | 22.85 | 23.57 | 231,458 | +0.33(+1.42%) |
Apr 07, 2022 | 23.24 | 24.39 | 22.97 | 23.24 | 115,460 | -0.24(-1.02%) |
Apr 06, 2022 | 22.96 | 23.83 | 20.86 | 23.48 | 124,736 | -0.05(-0.21%) |
Apr 05, 2022 | 23.41 | 23.94 | 22.77 | 23.53 | 334,395 | -0.06(-0.25%) |
Apr 04, 2022 | 22.82 | 23.95 | 22.61 | 23.59 | 122,384 | +0.75(+3.28%) |
Apr 01, 2022 | 22.01 | 22.88 | 21.78 | 22.84 | 162,244 | +0.85(+3.87%) |
Mar 31, 2022 | 22.10 | 22.70 | 21.90 | 21.99 | 92,265 | +0.19(+0.87%) |
Mar 30, 2022 | 22.69 | 22.92 | 21.75 | 21.80 | 156,523 | -0.98(-4.30%) |
Mar 29, 2022 | 22.30 | 23.05 | 22.23 | 22.78 | 158,358 | +0.81(+3.69%) |
Mar 28, 2022 | 22.13 | 22.73 | 21.52 | 21.97 | 204,592 | -0.13(-0.59%) |
Mar 25, 2022 | 23.15 | 23.50 | 21.94 | 22.10 | 132,181 | -1.31(-5.60%) |
Mar 24, 2022 | 22.88 | 23.46 | 22.12 | 23.41 | 145,056 | +0.97(+4.32%) |
Mar 23, 2022 | 22.34 | 23.57 | 22.25 | 22.44 | 151,662 | -0.78(-3.36%) |
Mar 22, 2022 | 20.97 | 23.30 | 20.50 | 23.22 | 216,935 | +2.37(+11.37%) |
Mar 21, 2022 | 22.78 | 22.87 | 20.70 | 20.85 | 276,178 | -1.76(-7.78%) |
Mar 18, 2022 | 22.11 | 23.34 | 22.11 | 22.61 | 910,778 | +0.10(+0.44%) |
Mar 17, 2022 | 22.06 | 23.43 | 21.77 | 22.51 | 525,095 | +0.56(+2.55%) |
Mar 16, 2022 | 21.71 | 22.15 | 21.00 | 21.95 | 369,575 | +0.65(+3.05%) |
Mar 15, 2022 | 21.99 | 21.99 | 20.74 | 21.30 | 273,071 | -0.36(-1.66%) |
Mar 14, 2022 | 23.93 | 24.48 | 20.99 | 21.66 | 580,553 | -2.33(-9.71%) |
Mar 11, 2022 | 23.91 | 25.00 | 23.53 | 23.99 | 346,275 | -0.03(-0.12%) |
Mar 10, 2022 | 21.50 | 24.23 | 20.95 | 24.02 | 477,093 | +2.06(+9.38%) |
Mar 09, 2022 | 19.84 | 22.31 | 19.84 | 21.96 | 335,616 | +2.65(+13.72%) |
Mar 08, 2022 | 19.16 | 20.09 | 18.66 | 19.31 | 145,591 | +0.16(+0.84%) |
Mar 07, 2022 | 18.83 | 19.57 | 18.64 | 19.15 | 175,832 | +0.25(+1.32%) |
Mar 04, 2022 | 19.08 | 20.38 | 18.80 | 18.90 | 140,533 | -0.41(-2.12%) |
Mar 03, 2022 | 20.79 | 20.79 | 19.23 | 19.31 | 166,607 | -1.22(-5.94%) |
Mar 02, 2022 | 20.16 | 21.01 | 19.88 | 20.53 | 133,817 | +0.22(+1.08%) |
Mar 01, 2022 | 19.88 | 21.02 | 19.52 | 20.31 | 172,111 | +0.31(+1.55%) |
Feb 28, 2022 | 18.79 | 20.86 | 18.79 | 20.00 | 188,767 | +0.92(+4.82%) |
Feb 25, 2022 | 19.33 | 19.39 | 18.26 | 19.08 | 318,305 | -0.09(-0.47%) |
Feb 24, 2022 | 16.45 | 19.23 | 16.10 | 19.17 | 369,104 | +2.15(+12.60%) |
Feb 23, 2022 | 19.86 | 20.28 | 17.00 | 17.02 | 343,587 | -2.50(-12.78%) |
Feb 22, 2022 | 19.92 | 20.45 | 19.45 | 19.52 | 217,616 | -0.38(-1.91%) |
Feb 18, 2022 | 19.90 | 0 | -0.73(-3.54%) | |||
Feb 17, 2022 | 22.00 | 22.64 | 20.49 | 20.63 | 207,835 | -1.33(-6.06%) |
Feb 16, 2022 | 22.43 | 22.43 | 21.39 | 21.96 | 82,321 | -0.78(-3.43%) |
Feb 15, 2022 | 22.00 | 22.99 | 21.69 | 22.74 | 144,636 | +1.39(+6.51%) |
Feb 14, 2022 | 21.91 | 22.24 | 21.16 | 21.35 | 131,493 | -0.44(-2.02%) |
Feb 11, 2022 | 22.82 | 23.20 | 21.33 | 21.79 | 144,182 | -0.81(-3.58%) |
Feb 10, 2022 | 22.72 | 24.45 | 21.98 | 22.60 | 268,249 | -0.88(-3.75%) |
Feb 09, 2022 | 21.98 | 23.95 | 21.47 | 23.48 | 462,458 | +2.11(+9.87%) |
Feb 08, 2022 | 21.52 | 21.91 | 20.28 | 21.37 | 130,343 | -0.11(-0.51%) |
Feb 07, 2022 | 20.03 | 21.79 | 19.72 | 21.48 | 196,634 | +1.72(+8.70%) |
Feb 04, 2022 | 19.56 | 20.28 | 19.09 | 19.76 | 233,448 | +0.26(+1.33%) |
Feb 03, 2022 | 20.68 | 19.45 | 19.50 | 252,905 | -1.48(-7.05%) | |
Feb 02, 2022 | 22.27 | 22.53 | 20.28 | 20.98 | 269,272 | -1.15(-5.20%) |
Feb 01, 2022 | 22.10 | 22.50 | 20.49 | 22.13 | 220,113 | +0.51(+2.36%) |
Jan 31, 2022 | 20.16 | 21.70 | 21.62 | 291,236 | +1.76(+8.86%) | |
Jan 28, 2022 | 20.14 | 20.59 | 18.69 | 19.86 | 425,920 | -0.27(-1.34%) |
Jan 27, 2022 | 21.96 | 21.96 | 19.81 | 20.13 | 478,710 | -1.27(-5.93%) |
Jan 26, 2022 | 23.04 | 23.59 | 21.19 | 21.40 | 311,633 | -1.25(-5.52%) |
Jan 25, 2022 | 22.18 | 23.23 | 21.56 | 22.65 | 203,464 | +0.00(+0.00%) |
Jan 24, 2022 | 20.29 | 22.84 | 20.00 | 22.65 | 384,909 | +1.65(+7.86%) |
Jan 21, 2022 | 21.27 | 22.18 | 19.97 | 21.00 | 398,738 | -0.65(-3.00%) |
Jan 20, 2022 | 23.88 | 24.11 | 21.56 | 21.65 | 388,482 | -1.96(-8.30%) |
Jan 19, 2022 | 24.86 | 25.50 | 23.52 | 23.61 | 349,107 | -1.14(-4.61%) |
Jan 18, 2022 | 28.85 | 29.42 | 24.56 | 24.75 | 306,375 | -4.85(-16.39%) |
Jan 14, 2022 | 29.60 | 0 | +0.11(+0.37%) | |||
Jan 13, 2022 | 31.56 | 31.70 | 29.28 | 29.49 | 254,157 | -1.39(-4.50%) |
Jan 12, 2022 | 33.16 | 33.96 | 30.84 | 30.88 | 253,436 | -2.28(-6.88%) |
Jan 11, 2022 | 32.16 | 33.82 | 31.35 | 33.16 | 274,777 | +0.27(+0.82%) |
Jan 10, 2022 | 38.34 | 38.34 | 32.04 | 32.89 | 325,994 | -6.19(-15.84%) |
Jan 07, 2022 | 38.82 | 40.74 | 38.82 | 39.08 | 233,837 | -1.14(-2.83%) |
Jan 06, 2022 | 37.97 | 40.62 | 36.65 | 40.22 | 254,949 | +1.72(+4.47%) |
Jan 05, 2022 | 39.15 | 40.50 | 38.03 | 38.50 | 548,812 | -0.98(-2.48%) |
Jan 04, 2022 | 38.54 | 40.00 | 35.10 | 39.48 | 479,669 | +0.76(+1.96%) |
Jan 03, 2022 | 37.03 | 39.26 | 36.26 | 38.72 | 195,990 | +1.99(+5.42%) |
Dec 31, 2021 | 36.22 | 37.37 | 35.58 | 36.73 | 157,915 | +0.45(+1.24%) |
Dec 30, 2021 | 36.12 | 38.16 | 35.52 | 36.28 | 202,377 | +0.08(+0.22%) |
Dec 29, 2021 | 35.48 | 36.49 | 34.97 | 36.20 | 111,893 | -0.23(-0.63%) |
Dec 28, 2021 | 36.61 | 37.47 | 35.79 | 36.43 | 111,184 | -0.22(-0.60%) |
Dec 27, 2021 | 35.27 | 37.22 | 34.82 | 36.65 | 166,656 | +0.03(+0.08%) |
Dec 23, 2021 | 34.54 | 36.88 | 34.05 | 36.62 | 195,918 | +2.08(+6.02%) |
Dec 22, 2021 | 32.74 | 34.69 | 32.01 | 34.54 | 231,969 | +1.48(+4.48%) |
Dec 21, 2021 | 33.01 | 33.15 | 31.93 | 33.06 | 157,965 | +1.84(+5.89%) |
Dec 20, 2021 | 31.63 | 33.28 | 30.71 | 31.22 | 393,263 | -1.09(-3.37%) |
Dec 17, 2021 | 30.39 | 32.81 | 29.64 | 32.31 | 2,423,462 | +1.66(+5.42%) |
Dec 16, 2021 | 31.98 | 32.92 | 30.30 | 30.65 | 294,118 | -0.98(-3.10%) |
Dec 15, 2021 | 30.31 | 31.94 | 28.55 | 31.63 | 334,647 | +1.15(+3.77%) |
Dec 14, 2021 | 31.15 | 31.57 | 29.59 | 30.48 | 285,591 | -1.10(-3.48%) |
Dec 13, 2021 | 30.42 | 33.92 | 29.81 | 31.58 | 373,856 | +1.59(+5.30%) |
Dec 10, 2021 | 30.19 | 32.20 | 29.50 | 29.99 | 162,879 | -0.94(-3.04%) |
Dec 09, 2021 | 31.99 | 32.69 | 30.63 | 30.93 | 260,808 | +0.04(+0.13%) |
Dec 08, 2021 | 30.46 | 31.43 | 29.65 | 30.89 | 202,431 | +0.53(+1.75%) |
Dec 07, 2021 | 31.10 | 31.71 | 30.29 | 30.36 | 223,109 | +0.86(+2.92%) |
Dec 06, 2021 | 30.09 | 30.62 | 29.38 | 29.50 | 233,676 | -0.56(-1.86%) |
Dec 03, 2021 | 32.26 | 32.72 | 29.55 | 30.06 | 1,071,177 | -2.15(-6.67%) |
Dec 02, 2021 | 31.00 | 32.78 | 30.25 | 32.21 | 156,579 | +1.21(+3.90%) |
Dec 01, 2021 | 33.36 | 34.35 | 30.82 | 31.00 | 166,568 | -1.65(-5.05%) |
Nov 30, 2021 | 32.12 | 32.91 | 31.64 | 32.65 | 254,080 | +0.48(+1.49%) |
Nov 29, 2021 | 32.18 | 32.71 | 31.21 | 32.17 | 164,652 | +1.01(+3.24%) |
Nov 26, 2021 | 32.06 | 32.30 | 30.12 | 31.16 | 110,909 | -1.58(-4.83%) |
Nov 24, 2021 | 32.41 | 34.03 | 31.41 | 32.74 | 87,837 | +0.15(+0.46%) |
Nov 23, 2021 | 32.74 | 33.28 | 31.07 | 32.59 | 160,755 | -0.42(-1.27%) |
Nov 22, 2021 | 35.39 | 35.39 | 32.59 | 33.01 | 119,124 | -1.99(-5.69%) |
Nov 19, 2021 | 35.39 | 35.50 | 34.57 | 35.00 | 174,499 | -0.43(-1.21%) |
Nov 18, 2021 | 35.93 | 35.63 | 35.31 | 35.43 | 166,204 | -0.41(-1.14%) |
Nov 17, 2021 | 36.56 | 36.99 | 35.61 | 35.84 | 108,677 | -0.70(-1.92%) |
Nov 16, 2021 | 36.63 | 37.00 | 35.77 | 36.54 | 457,625 | -1.32(-3.49%) |
Nov 15, 2021 | 37.83 | 38.12 | 36.43 | 37.86 | 148,378 | +0.58(+1.56%) |
Nov 12, 2021 | 37.13 | 37.95 | 36.64 | 37.28 | 283,441 | -0.26(-0.69%) |
Nov 11, 2021 | 35.69 | 39.31 | 35.34 | 37.54 | 230,356 | -0.52(-1.37%) |
Nov 10, 2021 | 38.12 | 38.06 | 125,735 | -0.22(-0.57%) | ||
Nov 09, 2021 | 38.62 | 39.67 | 38.06 | 38.28 | 144,095 | -0.27(-0.70%) |
Nov 08, 2021 | 39.80 | 39.87 | 38.11 | 38.55 | 117,585 | -0.95(-2.41%) |
Nov 05, 2021 | 38.91 | 39.90 | 37.30 | 39.50 | 263,413 | +0.55(+1.41%) |
Nov 04, 2021 | 38.35 | 39.68 | 37.60 | 38.95 | 261,422 | +0.53(+1.38%) |
Nov 03, 2021 | 36.45 | 38.60 | 36.41 | 38.42 | 255,561 | +1.97(+5.40%) |
Nov 02, 2021 | 34.16 | 36.64 | 34.16 | 36.45 | 151,518 | +1.73(+4.98%) |
Nov 01, 2021 | 31.43 | 34.87 | 31.58 | 34.72 | 192,360 | +3.14(+9.94%) |
Oct 29, 2021 | 32.76 | 33.17 | 30.86 | 31.58 | 262,219 | -1.20(-3.66%) |
Oct 28, 2021 | 32.51 | 33.31 | 31.03 | 32.78 | 212,982 | +0.28(+0.86%) |
Oct 27, 2021 | 32.66 | 32.86 | 32.09 | 32.50 | 92,948 | -0.31(-0.94%) |
Oct 26, 2021 | 32.80 | 33.20 | 32.81 | 181,253 | +0.14(+0.43%) | |
Oct 25, 2021 | 31.85 | 32.67 | 68,381 | +0.75(+2.35%) | ||
Oct 22, 2021 | 32.21 | 32.21 | 30.76 | 31.92 | 90,049 | -0.48(-1.48%) |
Oct 21, 2021 | 32.22 | 32.81 | 31.98 | 32.40 | 189,976 | +0.11(+0.34%) |
Oct 20, 2021 | 32.32 | 32.95 | 31.96 | 32.29 | 160,090 | +0.19(+0.59%) |
Oct 19, 2021 | 31.70 | 32.27 | 30.88 | 32.10 | 192,990 | +0.56(+1.78%) |
Oct 18, 2021 | 33.05 | 33.36 | 30.67 | 31.54 | 403,123 | -1.36(-4.13%) |
Oct 15, 2021 | 32.67 | 33.22 | 31.50 | 32.90 | 165,198 | +0.60(+1.86%) |
Oct 14, 2021 | 30.69 | 32.40 | 30.31 | 32.30 | 315,945 | +1.97(+6.50%) |
Oct 13, 2021 | 29.69 | 30.62 | 29.52 | 30.33 | 107,193 | +0.62(+2.09%) |
Oct 12, 2021 | 30.79 | 31.35 | 29.66 | 29.71 | 142,711 | -1.08(-3.51%) |
Oct 11, 2021 | 30.78 | 31.45 | 30.27 | 30.79 | 249,784 | -0.10(-0.32%) |
Oct 08, 2021 | 30.55 | 31.31 | 29.81 | 30.89 | 164,970 | +0.39(+1.28%) |
Oct 07, 2021 | 30.27 | 31.00 | 29.29 | 30.50 | 345,138 | +0.29(+0.96%) |
Oct 06, 2021 | 30.49 | 31.74 | 29.53 | 30.21 | 201,359 | -0.89(-2.86%) |
Oct 05, 2021 | 32.30 | 32.30 | 30.29 | 31.10 | 305,072 | -0.42(-1.33%) |
Oct 04, 2021 | 31.60 | 32.96 | 30.55 | 31.52 | 346,421 | -0.46(-1.44%) |
Oct 01, 2021 | 30.85 | 32.22 | 29.84 | 31.98 | 254,010 | +0.93(+3.00%) |
Sep 30, 2021 | 32.58 | 33.87 | 30.47 | 31.05 | 1,375,634 | -1.30(-4.02%) |
Sep 29, 2021 | 33.99 | 34.48 | 32.22 | 32.35 | 190,564 | -1.55(-4.57%) |
Sep 28, 2021 | 35.17 | 36.95 | 33.24 | 33.90 | 188,913 | -0.70(-2.02%) |
Sep 27, 2021 | 34.18 | 35.98 | 33.81 | 34.60 | 277,810 | +0.23(+0.67%) |
Sep 24, 2021 | 34.04 | 34.83 | 33.17 | 34.37 | 262,376 | +0.15(+0.44%) |
Sep 23, 2021 | 34.86 | 34.86 | 33.71 | 34.22 | 270,415 | -0.60(-1.72%) |
Sep 22, 2021 | 35.37 | 35.87 | 34.37 | 34.82 | 291,356 | -0.54(-1.53%) |
Sep 21, 2021 | 35.91 | 37.00 | 35.23 | 35.36 | 219,324 | -0.55(-1.53%) |
Sep 20, 2021 | 38.48 | 38.98 | 35.06 | 35.91 | 292,849 | -3.56(-9.02%) |
Sep 17, 2021 | 39.10 | 40.67 | 38.00 | 39.47 | 1,178,375 | +0.64(+1.65%) |
Sep 16, 2021 | 37.55 | 38.99 | 37.46 | 38.83 | 313,489 | +1.37(+3.66%) |
Sep 15, 2021 | 36.67 | 38.06 | 36.35 | 37.46 | 338,148 | +0.28(+0.75%) |
Sep 14, 2021 | 35.41 | 37.50 | 35.22 | 37.18 | 754,783 | +2.39(+6.87%) |
Sep 13, 2021 | 35.47 | 35.74 | 34.40 | 34.79 | 216,547 | -0.35(-1.00%) |
Sep 10, 2021 | 35.78 | 36.61 | 34.43 | 35.14 | 317,964 | -0.94(-2.61%) |
Sep 09, 2021 | 35.52 | 37.55 | 35.25 | 36.08 | 237,837 | +0.03(+0.08%) |
Sep 08, 2021 | 36.04 | 37.30 | 35.01 | 36.05 | 242,965 | -0.17(-0.47%) |
Sep 07, 2021 | 35.61 | 37.58 | 35.54 | 36.22 | 221,073 | +0.21(+0.58%) |
Sep 03, 2021 | 35.74 | 36.48 | 34.91 | 36.01 | 133,134 | +0.25(+0.70%) |
Sep 02, 2021 | 34.96 | 35.88 | 34.91 | 35.76 | 208,238 | +0.46(+1.30%) |
Sep 01, 2021 | 32.79 | 35.88 | 32.53 | 35.30 | 365,533 | +2.60(+7.95%) |
Aug 31, 2021 | 32.07 | 32.85 | 31.59 | 32.70 | 178,883 | +0.61(+1.90%) |
Aug 30, 2021 | 31.79 | 32.66 | 31.32 | 32.09 | 227,627 | +0.09(+0.28%) |
Aug 27, 2021 | 31.98 | 33.44 | 31.57 | 32.00 | 267,159 | -0.17(-0.53%) |
Aug 26, 2021 | 32.43 | 33.34 | 31.85 | 32.17 | 187,192 | -0.05(-0.16%) |
Aug 25, 2021 | 31.39 | 32.62 | 31.38 | 32.22 | 179,859 | +0.30(+0.94%) |
Aug 24, 2021 | 31.54 | 32.47 | 30.27 | 31.92 | 252,708 | +0.74(+2.37%) |
Aug 23, 2021 | 30.49 | 32.72 | 30.10 | 31.18 | 363,367 | +1.24(+4.14%) |
Aug 20, 2021 | 29.62 | 30.43 | 29.19 | 29.94 | 164,641 | +0.07(+0.23%) |
Aug 19, 2021 | 31.49 | 32.17 | 29.72 | 29.87 | 115,243 | -1.42(-4.54%) |
Aug 18, 2021 | 32.25 | 32.70 | 31.16 | 31.29 | 163,623 | -0.83(-2.58%) |
Aug 17, 2021 | 30.92 | 32.21 | 30.21 | 32.12 | 102,899 | +1.26(+4.08%) |
Aug 16, 2021 | 32.07 | 32.07 | 30.47 | 30.86 | 102,824 | -1.24(-3.86%) |
Aug 13, 2021 | 32.00 | 33.05 | 31.33 | 32.10 | 227,947 | -0.04(-0.12%) |
Aug 12, 2021 | 33.79 | 35.50 | 31.57 | 32.14 | 681,128 | -0.93(-2.81%) |
Aug 11, 2021 | 31.19 | 33.07 | 31.11 | 33.07 | 175,467 | +0.79(+2.45%) |
Aug 10, 2021 | 32.91 | 33.02 | 31.83 | 32.28 | 149,435 | -0.55(-1.68%) |
Aug 09, 2021 | 32.82 | 33.56 | 32.38 | 32.83 | 116,434 | +0.04(+0.12%) |
Aug 06, 2021 | 32.46 | 33.50 | 32.03 | 32.79 | 157,977 | -0.71(-2.12%) |
Aug 05, 2021 | 31.91 | 33.71 | 31.89 | 33.50 | 206,784 | +1.46(+4.56%) |
Aug 04, 2021 | 30.78 | 32.26 | 30.64 | 32.04 | 249,433 | +0.95(+3.06%) |
Aug 03, 2021 | 31.40 | 32.39 | 30.50 | 31.09 | 390,414 | +0.07(+0.23%) |
Aug 02, 2021 | 30.52 | 31.40 | 30.52 | 31.02 | 250,617 | +0.35(+1.14%) |
Jul 30, 2021 | 31.13 | 31.44 | 30.51 | 30.67 | 153,176 | -0.52(-1.67%) |
Jul 29, 2021 | 31.29 | 32.32 | 30.49 | 31.19 | 122,437 | -0.11(-0.35%) |
Jul 28, 2021 | 31.12 | 32.06 | 30.63 | 31.30 | 180,512 | +0.39(+1.26%) |
Jul 27, 2021 | 31.63 | 31.70 | 30.42 | 30.91 | 134,302 | -0.72(-2.28%) |
Jul 26, 2021 | 31.81 | 32.32 | 30.64 | 31.63 | 99,820 | -0.54(-1.68%) |
Jul 23, 2021 | 32.17 | 32.52 | 31.21 | 32.17 | 104,057 | +0.02(+0.06%) |
Jul 22, 2021 | 34.00 | 34.35 | 31.85 | 32.15 | 795,746 | -2.00(-5.86%) |
Jul 21, 2021 | 33.16 | 34.19 | 32.20 | 34.15 | 133,258 | +0.63(+1.88%) |
Jul 20, 2021 | 33.21 | 34.11 | 31.89 | 33.52 | 291,033 | +0.55(+1.67%) |
Jul 19, 2021 | 29.35 | 33.33 | 29.16 | 32.97 | 301,430 | +3.11(+10.42%) |
Jul 16, 2021 | 30.41 | 30.91 | 29.52 | 29.86 | 377,627 | -0.12(-0.40%) |
Jul 15, 2021 | 30.23 | 30.73 | 29.08 | 29.98 | 354,970 | -0.36(-1.19%) |
Jul 14, 2021 | 32.20 | 32.20 | 29.75 | 30.34 | 532,752 | -1.09(-3.47%) |
Jul 13, 2021 | 32.77 | 33.31 | 31.24 | 31.43 | 284,034 | -1.74(-5.25%) |
Jul 12, 2021 | 33.53 | 34.10 | 32.60 | 33.17 | 254,134 | -0.56(-1.66%) |
Jul 09, 2021 | 31.91 | 33.98 | 31.91 | 33.73 | 193,806 | +0.03(+0.09%) |
Jul 08, 2021 | 31.14 | 33.98 | 30.61 | 33.70 | 292,746 | +1.68(+5.25%) |
Jul 07, 2021 | 32.18 | 32.20 | 30.01 | 32.02 | 250,254 | +0.53(+1.68%) |
Jul 06, 2021 | 31.69 | 31.71 | 30.36 | 31.49 | 290,811 | -0.24(-0.76%) |
Jul 02, 2021 | 31.64 | 32.21 | 30.34 | 31.73 | 216,751 | +0.97(+3.15%) |
Jul 01, 2021 | 31.75 | 32.20 | 30.21 | 30.76 | 386,282 | -1.03(-3.24%) |
Jun 30, 2021 | 33.23 | 33.99 | 31.55 | 31.79 | 291,179 | -1.46(-4.39%) |
Jun 29, 2021 | 33.31 | 33.98 | 32.47 | 33.25 | 232,550 | +0.07(+0.21%) |
Jun 28, 2021 | 34.65 | 34.86 | 32.00 | 33.18 | 558,318 | -1.47(-4.24%) |
Jun 25, 2021 | 35.91 | 35.91 | 34.32 | 34.65 | 1,121,021 | -0.29(-0.83%) |
Jun 24, 2021 | 34.86 | 36.00 | 34.26 | 34.94 | 182,180 | +0.12(+0.34%) |
Jun 23, 2021 | 35.73 | 36.58 | 34.25 | 34.82 | 309,519 | +0.09(+0.26%) |
Jun 22, 2021 | 35.65 | 36.14 | 34.04 | 34.73 | 327,894 | -0.74(-2.09%) |
Jun 21, 2021 | 36.15 | 36.16 | 34.00 | 35.47 | 639,754 | +0.90(+2.60%) |
Jun 18, 2021 | 32.63 | 35.25 | 32.63 | 34.57 | 1,001,354 | +1.17(+3.50%) |
Jun 17, 2021 | 30.91 | 34.22 | 30.88 | 33.40 | 1,034,242 | +1.40(+4.37%) |
Jun 16, 2021 | 34.30 | 34.34 | 31.05 | 32.00 | 3,509,781 | -3.19(-9.07%) |
Jun 15, 2021 | 43.26 | 43.26 | 34.45 | 35.19 | 5,587,541 | -4.83(-12.07%) |
Jun 14, 2021 | 29.14 | 41.99 | 27.00 | 40.02 | 35,604,528 | +21.45(+115.51%) |
Jun 11, 2021 | 18.55 | 19.09 | 18.49 | 18.57 | 142,072 | -0.12(-0.64%) |
Jun 10, 2021 | 18.43 | 18.90 | 17.85 | 18.69 | 116,072 | +0.15(+0.81%) |
Jun 09, 2021 | 18.38 | 19.87 | 17.97 | 18.54 | 256,752 | +0.33(+1.81%) |
Jun 08, 2021 | 18.65 | 18.73 | 17.89 | 18.21 | 146,779 | -0.24(-1.30%) |
Jun 07, 2021 | 18.39 | 18.88 | 17.74 | 18.45 | 123,189 | +0.14(+0.76%) |
Jun 04, 2021 | 18.43 | 18.43 | 17.77 | 18.31 | 101,757 | +0.04(+0.22%) |
Jun 03, 2021 | 18.23 | 18.47 | 17.42 | 18.27 | 130,272 | -0.13(-0.71%) |
Jun 02, 2021 | 19.39 | 19.87 | 18.25 | 18.40 | 118,660 | -1.03(-5.30%) |