Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 13.55 | 14.96 | 13.27 | 14.43 | 1,344,802 | +0.88(+6.49%) |
May 27, 2022 | 12.36 | 13.64 | 12.16 | 13.55 | 781,691 | +1.08(+8.66%) |
May 26, 2022 | 12.35 | 12.83 | 12.29 | 12.47 | 726,378 | -0.13(-1.03%) |
May 25, 2022 | 12.26 | 12.72 | 11.97 | 12.60 | 928,670 | +0.25(+2.02%) |
May 24, 2022 | 12.41 | 12.51 | 11.77 | 12.35 | 1,287,999 | -0.42(-3.29%) |
May 23, 2022 | 13.01 | 13.01 | 12.49 | 12.77 | 979,526 | +0.10(+0.79%) |
May 20, 2022 | 13.10 | 13.14 | 12.08 | 12.67 | 782,207 | -0.23(-1.78%) |
May 19, 2022 | 12.89 | 13.57 | 12.69 | 12.90 | 704,524 | -0.18(-1.38%) |
May 18, 2022 | 13.42 | 13.77 | 12.57 | 13.08 | 928,717 | -0.73(-5.29%) |
May 17, 2022 | 13.72 | 14.50 | 13.45 | 13.81 | 760,620 | -0.05(-0.36%) |
May 16, 2022 | 13.74 | 14.30 | 13.47 | 13.86 | 697,946 | -0.16(-1.14%) |
May 13, 2022 | 13.41 | 14.49 | 13.11 | 14.02 | 958,022 | +1.34(+10.57%) |
May 12, 2022 | 12.02 | 13.07 | 11.78 | 12.68 | 1,270,591 | +0.25(+2.01%) |
May 11, 2022 | 13.02 | 13.64 | 12.27 | 12.43 | 1,299,086 | -0.76(-5.76%) |
May 10, 2022 | 14.09 | 14.79 | 13.00 | 13.19 | 1,578,564 | -0.12(-0.90%) |
May 09, 2022 | 15.29 | 15.49 | 13.18 | 13.31 | 1,875,272 | -1.98(-12.95%) |
May 06, 2022 | 16.59 | 16.59 | 15.02 | 15.29 | 1,459,730 | -1.20(-7.28%) |
May 05, 2022 | 19.07 | 19.60 | 16.37 | 16.49 | 2,314,263 | -2.95(-15.17%) |
May 04, 2022 | 18.83 | 19.79 | 18.21 | 19.44 | 2,261,194 | +0.74(+3.96%) |
May 03, 2022 | 18.71 | 19.95 | 17.67 | 18.70 | 1,925,312 | -0.07(-0.37%) |
May 02, 2022 | 18.77 | 19.77 | 17.53 | 18.77 | 2,401,132 | +0.33(+1.79%) |
Apr 29, 2022 | 18.05 | 18.68 | 17.57 | 18.44 | 2,074,576 | +0.42(+2.33%) |
Apr 28, 2022 | 18.60 | 20.35 | 17.52 | 18.02 | 7,444,186 | -0.28(-1.53%) |
Apr 27, 2022 | 17.00 | 19.40 | 16.70 | 18.30 | 15,186,963 | +1.51(+8.99%) |
Apr 26, 2022 | 16.33 | 17.24 | 15.49 | 16.79 | 17,997,646 | -1.93(-10.31%) |
Apr 25, 2022 | 14.49 | 18.95 | 14.05 | 18.72 | 109,738,616 | +10.95(+140.93%) |
Apr 22, 2022 | 7.860 | 8.100 | 7.550 | 7.770 | 110,811 | -0.20(-2.51%) |
Apr 21, 2022 | 8.640 | 8.750 | 7.920 | 7.970 | 104,896 | -0.43(-5.12%) |
Apr 20, 2022 | 8.550 | 8.650 | 8.000 | 8.400 | 133,377 | -0.04(-0.47%) |
Apr 19, 2022 | 8.240 | 8.770 | 8.130 | 8.440 | 100,141 | +0.13(+1.56%) |
Apr 18, 2022 | 8.720 | 8.720 | 8.130 | 8.310 | 94,801 | -0.48(-5.46%) |
Apr 14, 2022 | 9.090 | 9.090 | 8.680 | 8.790 | 77,389 | -0.32(-3.51%) |
Apr 13, 2022 | 9.000 | 9.330 | 8.530 | 9.110 | 195,993 | +0.07(+0.77%) |
Apr 12, 2022 | 10.25 | 10.25 | 9.025 | 9.040 | 477,138 | -1.10(-10.85%) |
Apr 11, 2022 | 11.17 | 11.17 | 10.04 | 10.14 | 358,606 | -1.09(-9.71%) |
Apr 08, 2022 | 11.92 | 11.92 | 11.01 | 11.23 | 97,346 | -0.81(-6.73%) |
Apr 07, 2022 | 11.98 | 12.50 | 11.87 | 12.04 | 118,329 | -0.01(-0.08%) |
Apr 06, 2022 | 11.73 | 12.24 | 11.53 | 12.05 | 116,247 | +0.04(+0.33%) |
Apr 05, 2022 | 12.54 | 13.09 | 11.57 | 12.01 | 360,002 | -0.49(-3.92%) |
Apr 04, 2022 | 11.56 | 12.60 | 11.44 | 12.50 | 209,498 | +1.06(+9.27%) |
Apr 01, 2022 | 11.24 | 11.80 | 11.10 | 11.44 | 117,492 | +0.06(+0.53%) |
Mar 31, 2022 | 11.40 | 11.48 | 11.07 | 11.38 | 96,345 | -0.04(-0.35%) |
Mar 30, 2022 | 11.92 | 12.15 | 11.32 | 11.42 | 86,656 | -0.49(-4.11%) |
Mar 29, 2022 | 11.23 | 12.10 | 11.23 | 11.91 | 114,815 | +0.76(+6.82%) |
Mar 28, 2022 | 11.37 | 11.61 | 10.70 | 11.15 | 159,858 | -0.33(-2.87%) |
Mar 25, 2022 | 11.84 | 12.13 | 11.38 | 11.48 | 159,774 | -0.38(-3.20%) |
Mar 24, 2022 | 11.35 | 12.00 | 11.27 | 11.86 | 154,672 | +0.49(+4.31%) |
Mar 23, 2022 | 10.92 | 11.54 | 10.75 | 11.37 | 180,626 | +0.37(+3.36%) |
Mar 22, 2022 | 11.46 | 11.47 | 10.30 | 11.00 | 402,309 | -0.54(-4.68%) |
Mar 21, 2022 | 11.80 | 12.26 | 11.40 | 11.54 | 455,576 | -0.50(-4.15%) |
Mar 18, 2022 | 11.44 | 12.31 | 11.32 | 12.04 | 504,492 | +0.57(+4.97%) |
Mar 17, 2022 | 10.28 | 11.50 | 10.18 | 11.47 | 270,820 | +1.11(+10.71%) |
Mar 16, 2022 | 9.740 | 10.39 | 9.570 | 10.36 | 265,343 | +0.74(+7.69%) |
Mar 15, 2022 | 9.450 | 9.685 | 9.300 | 9.620 | 130,570 | +0.18(+1.91%) |
Mar 14, 2022 | 9.890 | 10.14 | 9.348 | 9.440 | 150,521 | -0.52(-5.22%) |
Mar 11, 2022 | 10.65 | 10.87 | 9.910 | 9.960 | 211,141 | -0.12(-1.19%) |
Mar 10, 2022 | 10.11 | 10.22 | 9.760 | 10.08 | 91,336 | -0.26(-2.51%) |
Mar 09, 2022 | 9.710 | 10.38 | 9.710 | 10.34 | 119,894 | +0.77(+8.05%) |
Mar 08, 2022 | 9.920 | 10.04 | 9.325 | 9.570 | 144,973 | -0.12(-1.24%) |
Mar 07, 2022 | 9.170 | 10.21 | 9.090 | 9.690 | 393,352 | +0.59(+6.48%) |
Mar 04, 2022 | 8.590 | 9.150 | 8.590 | 9.100 | 281,296 | +0.24(+2.71%) |
Mar 03, 2022 | 9.040 | 9.170 | 8.710 | 8.860 | 213,262 | -0.14(-1.56%) |
Mar 02, 2022 | 8.700 | 9.300 | 8.632 | 9.000 | 203,000 | +0.34(+3.93%) |
Mar 01, 2022 | 9.020 | 9.310 | 8.500 | 8.660 | 238,773 | -0.40(-4.42%) |
Feb 28, 2022 | 9.260 | 9.420 | 8.870 | 9.060 | 155,046 | -0.31(-3.31%) |
Feb 25, 2022 | 9.150 | 9.370 | 9.045 | 9.370 | 130,844 | +0.27(+2.97%) |
Feb 24, 2022 | 8.540 | 9.285 | 8.530 | 9.100 | 260,642 | +0.10(+1.11%) |
Feb 23, 2022 | 9.320 | 9.320 | 8.860 | 9.000 | 197,746 | -0.18(-1.96%) |
Feb 22, 2022 | 9.490 | 9.640 | 9.020 | 9.180 | 220,630 | -0.32(-3.37%) |
Feb 18, 2022 | 9.500 | 0 | -0.22(-2.26%) | |||
Feb 17, 2022 | 10.27 | 10.27 | 9.500 | 9.720 | 154,208 | -0.70(-6.72%) |
Feb 16, 2022 | 10.20 | 10.67 | 10.07 | 10.42 | 188,529 | -0.07(-0.67%) |
Feb 15, 2022 | 10.19 | 10.64 | 10.00 | 10.49 | 185,084 | +0.49(+4.90%) |
Feb 14, 2022 | 10.00 | 10.34 | 9.930 | 10.00 | 142,038 | +0.00(+0.00%) |
Feb 11, 2022 | 10.24 | 10.50 | 9.830 | 10.00 | 181,520 | -0.01(-0.10%) |
Feb 10, 2022 | 10.12 | 10.68 | 9.850 | 10.01 | 190,950 | -0.31(-3.00%) |
Feb 09, 2022 | 9.950 | 10.86 | 9.950 | 10.32 | 177,006 | +0.49(+4.98%) |
Feb 08, 2022 | 9.630 | 10.18 | 9.570 | 9.830 | 182,981 | +0.13(+1.34%) |
Feb 07, 2022 | 9.590 | 10.04 | 9.315 | 9.700 | 197,429 | +0.09(+0.94%) |
Feb 04, 2022 | 9.260 | 9.810 | 9.105 | 9.610 | 352,773 | +0.36(+3.89%) |
Feb 03, 2022 | 9.460 | 9.205 | 9.250 | 283,754 | -0.39(-4.05%) | |
Feb 02, 2022 | 10.36 | 10.45 | 9.601 | 9.640 | 309,065 | -0.63(-6.13%) |
Feb 01, 2022 | 9.900 | 10.31 | 9.430 | 10.27 | 269,910 | +0.36(+3.63%) |
Jan 31, 2022 | 9.270 | 9.910 | 113,381 | +0.60(+6.44%) | ||
Jan 28, 2022 | 8.940 | 9.330 | 8.580 | 9.310 | 149,739 | +0.37(+4.14%) |
Jan 27, 2022 | 10.60 | 10.60 | 8.780 | 8.940 | 306,668 | -1.36(-13.20%) |
Jan 26, 2022 | 11.10 | 11.10 | 10.29 | 10.30 | 245,152 | -0.33(-3.10%) |
Jan 25, 2022 | 10.33 | 10.79 | 10.33 | 10.63 | 137,341 | +0.06(+0.57%) |
Jan 24, 2022 | 10.30 | 10.75 | 10.13 | 10.57 | 440,637 | +0.07(+0.67%) |
Jan 21, 2022 | 10.76 | 11.06 | 10.33 | 10.50 | 205,122 | -0.36(-3.31%) |
Jan 20, 2022 | 11.35 | 11.71 | 10.83 | 10.86 | 189,063 | -0.35(-3.12%) |
Jan 19, 2022 | 11.31 | 11.73 | 11.10 | 11.21 | 127,264 | +0.00(+0.00%) |
Jan 18, 2022 | 12.02 | 12.02 | 11.04 | 11.21 | 167,967 | -0.93(-7.66%) |
Jan 14, 2022 | 12.14 | 0 | -0.10(-0.82%) | |||
Jan 13, 2022 | 12.66 | 12.80 | 12.04 | 12.24 | 218,785 | -0.43(-3.39%) |
Jan 12, 2022 | 13.49 | 13.54 | 12.64 | 12.67 | 223,250 | -0.75(-5.59%) |
Jan 11, 2022 | 13.61 | 14.00 | 13.30 | 13.42 | 219,307 | -0.19(-1.40%) |
Jan 10, 2022 | 13.19 | 13.65 | 12.95 | 13.61 | 244,019 | +0.11(+0.81%) |
Jan 07, 2022 | 13.42 | 14.09 | 13.27 | 13.50 | 171,873 | +0.05(+0.37%) |
Jan 06, 2022 | 14.17 | 14.62 | 13.15 | 13.45 | 223,828 | -0.31(-2.25%) |
Jan 05, 2022 | 14.28 | 14.89 | 13.44 | 13.76 | 341,811 | -0.51(-3.57%) |
Jan 04, 2022 | 15.05 | 15.08 | 13.96 | 14.27 | 257,589 | -0.72(-4.80%) |
Jan 03, 2022 | 15.41 | 15.82 | 14.59 | 14.99 | 211,778 | -0.36(-2.35%) |
Dec 31, 2021 | 15.42 | 16.20 | 15.05 | 15.35 | 158,695 | -0.11(-0.71%) |
Dec 30, 2021 | 14.80 | 16.38 | 14.76 | 15.46 | 249,433 | +0.66(+4.46%) |
Dec 29, 2021 | 14.91 | 15.65 | 14.64 | 14.80 | 276,571 | -0.11(-0.74%) |
Dec 28, 2021 | 15.08 | 15.86 | 14.80 | 14.91 | 344,670 | -0.28(-1.84%) |
Dec 27, 2021 | 15.61 | 15.63 | 14.66 | 15.19 | 306,879 | -0.37(-2.38%) |
Dec 23, 2021 | 15.48 | 16.38 | 15.38 | 15.56 | 236,870 | +0.08(+0.52%) |
Dec 22, 2021 | 14.49 | 15.90 | 14.49 | 15.48 | 242,949 | +0.57(+3.82%) |
Dec 21, 2021 | 14.97 | 15.40 | 14.27 | 14.91 | 269,025 | +0.18(+1.22%) |
Dec 20, 2021 | 14.68 | 14.81 | 13.95 | 14.73 | 378,601 | +0.06(+0.41%) |
Dec 17, 2021 | 13.66 | 15.21 | 13.66 | 14.67 | 2,719,495 | +0.63(+4.49%) |
Dec 16, 2021 | 14.80 | 15.39 | 13.80 | 14.04 | 506,939 | -0.15(-1.06%) |
Dec 15, 2021 | 12.79 | 14.29 | 12.70 | 14.19 | 1,700,710 | +1.40(+10.95%) |
Dec 14, 2021 | 13.13 | 14.19 | 12.46 | 12.79 | 373,890 | -0.73(-5.40%) |
Dec 13, 2021 | 14.48 | 14.54 | 13.11 | 13.52 | 662,906 | -0.96(-6.63%) |
Dec 10, 2021 | 14.64 | 14.90 | 14.15 | 14.48 | 153,742 | -0.26(-1.76%) |
Dec 09, 2021 | 15.74 | 16.19 | 14.57 | 14.74 | 167,277 | -1.23(-7.70%) |
Dec 08, 2021 | 15.50 | 16.20 | 15.06 | 15.97 | 189,244 | +0.49(+3.17%) |
Dec 07, 2021 | 14.23 | 15.89 | 14.22 | 15.48 | 264,023 | +1.66(+12.01%) |
Dec 06, 2021 | 14.02 | 14.12 | 13.05 | 13.82 | 252,642 | -0.12(-0.86%) |
Dec 03, 2021 | 14.98 | 14.98 | 13.57 | 13.94 | 1,265,129 | -1.01(-6.76%) |
Dec 02, 2021 | 13.29 | 15.36 | 13.26 | 14.95 | 561,383 | +1.69(+12.75%) |
Dec 01, 2021 | 16.10 | 16.16 | 13.08 | 13.26 | 1,659,157 | -2.63(-16.55%) |
Nov 30, 2021 | 15.08 | 15.95 | 14.68 | 15.89 | 379,686 | +0.64(+4.20%) |
Nov 29, 2021 | 16.76 | 16.76 | 15.10 | 15.25 | 177,748 | -1.07(-6.56%) |
Nov 26, 2021 | 17.23 | 17.60 | 15.80 | 16.32 | 159,661 | -1.25(-7.11%) |
Nov 24, 2021 | 17.29 | 17.82 | 16.53 | 17.57 | 174,505 | +0.06(+0.34%) |
Nov 23, 2021 | 17.36 | 17.61 | 16.45 | 17.51 | 163,123 | -0.01(-0.06%) |
Nov 22, 2021 | 17.51 | 17.83 | 16.68 | 17.52 | 288,379 | +0.15(+0.86%) |
Nov 19, 2021 | 17.81 | 18.67 | 16.96 | 17.37 | 436,379 | -0.44(-2.47%) |
Nov 18, 2021 | 18.25 | 17.90 | 17.69 | 17.81 | 187,531 | +0.30(+1.71%) |
Nov 17, 2021 | 18.06 | 18.60 | 17.26 | 17.51 | 201,177 | -0.66(-3.63%) |
Nov 16, 2021 | 18.55 | 19.13 | 17.81 | 18.17 | 330,694 | -0.09(-0.49%) |
Nov 15, 2021 | 19.50 | 19.75 | 17.85 | 18.26 | 365,931 | -1.28(-6.55%) |
Nov 12, 2021 | 18.50 | 19.73 | 18.18 | 19.54 | 292,539 | +1.18(+6.43%) |
Nov 11, 2021 | 16.82 | 19.21 | 15.93 | 18.36 | 481,495 | +1.91(+11.61%) |
Nov 10, 2021 | 16.93 | 16.41 | 16.45 | 146,266 | -0.59(-3.46%) | |
Nov 09, 2021 | 17.63 | 17.96 | 16.95 | 17.04 | 111,527 | -0.66(-3.73%) |
Nov 08, 2021 | 17.90 | 18.23 | 17.50 | 17.70 | 257,494 | -0.13(-0.73%) |
Nov 05, 2021 | 17.91 | 18.29 | 17.52 | 17.83 | 199,118 | -0.06(-0.34%) |
Nov 04, 2021 | 18.22 | 18.75 | 17.75 | 17.89 | 188,638 | -0.48(-2.61%) |
Nov 03, 2021 | 17.37 | 18.75 | 16.80 | 18.37 | 457,825 | +1.08(+6.25%) |
Nov 02, 2021 | 17.02 | 18.00 | 16.68 | 17.29 | 615,163 | +0.28(+1.65%) |
Nov 01, 2021 | 15.74 | 17.85 | 16.12 | 17.01 | 543,199 | +1.33(+8.48%) |
Oct 29, 2021 | 16.33 | 16.77 | 15.61 | 15.68 | 571,513 | -0.72(-4.39%) |
Oct 28, 2021 | 16.64 | 16.40 | 324,979 | -0.07(-0.43%) | ||
Oct 27, 2021 | 17.11 | 17.11 | 16.34 | 16.47 | 196,760 | -0.76(-4.41%) |
Oct 26, 2021 | 17.38 | 17.23 | 165,176 | -0.06(-0.35%) | ||
Oct 25, 2021 | 17.14 | 18.19 | 16.10 | 17.29 | 445,262 | +0.17(+0.99%) |
Oct 22, 2021 | 16.98 | 17.50 | 16.05 | 17.12 | 241,026 | +0.01(+0.06%) |
Oct 21, 2021 | 16.99 | 17.99 | 16.86 | 17.11 | 151,455 | +0.11(+0.65%) |
Oct 20, 2021 | 17.12 | 17.59 | 16.73 | 17.00 | 198,170 | -0.11(-0.64%) |
Oct 19, 2021 | 17.32 | 18.06 | 16.87 | 17.11 | 318,070 | +0.17(+1.00%) |
Oct 18, 2021 | 18.75 | 19.49 | 16.75 | 16.94 | 408,332 | -1.40(-7.63%) |
Oct 15, 2021 | 20.02 | 20.06 | 18.21 | 18.34 | 238,961 | -1.38(-7.00%) |
Oct 14, 2021 | 19.44 | 20.15 | 19.20 | 19.72 | 161,971 | +0.61(+3.19%) |
Oct 13, 2021 | 19.39 | 19.82 | 18.58 | 19.11 | 196,696 | -0.12(-0.62%) |
Oct 12, 2021 | 18.25 | 20.41 | 18.25 | 19.23 | 279,236 | +0.95(+5.20%) |
Oct 11, 2021 | 18.50 | 19.10 | 18.11 | 18.28 | 335,696 | +0.18(+0.99%) |
Oct 08, 2021 | 24.18 | 24.50 | 17.89 | 18.10 | 850,763 | -6.89(-27.57%) |
Oct 07, 2021 | 24.16 | 25.67 | 23.52 | 24.99 | 117,416 | +1.09(+4.56%) |
Oct 06, 2021 | 25.72 | 25.72 | 23.57 | 23.90 | 181,102 | -2.16(-8.29%) |
Oct 05, 2021 | 26.07 | 26.69 | 25.72 | 26.06 | 132,791 | +0.30(+1.16%) |
Oct 04, 2021 | 26.55 | 26.70 | 25.35 | 25.76 | 122,029 | -1.12(-4.17%) |
Oct 01, 2021 | 27.82 | 27.82 | 26.03 | 26.88 | 185,807 | -0.93(-3.34%) |
Sep 30, 2021 | 26.73 | 28.04 | 26.63 | 27.81 | 125,902 | +1.14(+4.27%) |
Sep 29, 2021 | 27.58 | 28.17 | 26.45 | 26.67 | 131,875 | -0.74(-2.70%) |
Sep 28, 2021 | 29.54 | 29.88 | 27.33 | 27.41 | 211,369 | -2.44(-8.17%) |
Sep 27, 2021 | 30.68 | 31.45 | 29.70 | 29.85 | 170,038 | -0.30(-1.00%) |
Sep 24, 2021 | 30.53 | 31.00 | 29.91 | 30.15 | 179,418 | -0.59(-1.92%) |
Sep 23, 2021 | 30.32 | 31.18 | 29.81 | 30.74 | 261,965 | +0.54(+1.79%) |
Sep 22, 2021 | 31.01 | 31.07 | 29.88 | 30.20 | 321,605 | -0.41(-1.34%) |
Sep 21, 2021 | 30.17 | 30.98 | 29.73 | 30.61 | 181,589 | +0.60(+2.00%) |
Sep 20, 2021 | 30.73 | 30.90 | 29.44 | 30.01 | 151,455 | -1.28(-4.09%) |
Sep 17, 2021 | 30.08 | 31.64 | 29.39 | 31.29 | 379,641 | +1.01(+3.34%) |
Sep 16, 2021 | 29.42 | 30.29 | 28.66 | 30.28 | 161,306 | +0.86(+2.92%) |
Sep 15, 2021 | 27.35 | 30.25 | 26.40 | 29.42 | 214,452 | +2.18(+8.00%) |
Sep 14, 2021 | 27.21 | 28.11 | 26.86 | 27.24 | 440,542 | -0.23(-0.84%) |
Sep 13, 2021 | 27.74 | 28.39 | 26.70 | 27.47 | 213,561 | +0.23(+0.84%) |
Sep 10, 2021 | 27.27 | 28.50 | 26.71 | 27.24 | 846,448 | -0.02(-0.07%) |
Sep 09, 2021 | 28.15 | 28.90 | 27.19 | 27.26 | 349,074 | -1.01(-3.57%) |
Sep 08, 2021 | 29.12 | 29.12 | 27.82 | 28.27 | 355,000 | -0.64(-2.21%) |
Sep 07, 2021 | 28.91 | 30.09 | 28.08 | 28.91 | 208,118 | -0.08(-0.28%) |
Sep 03, 2021 | 32.31 | 32.50 | 28.69 | 28.99 | 380,475 | -3.62(-11.10%) |
Sep 02, 2021 | 32.65 | 33.47 | 32.22 | 32.61 | 142,372 | +0.01(+0.03%) |
Sep 01, 2021 | 32.83 | 33.21 | 32.04 | 32.60 | 137,624 | +0.26(+0.80%) |
Aug 31, 2021 | 33.80 | 34.19 | 31.83 | 32.34 | 221,459 | -1.58(-4.66%) |
Aug 30, 2021 | 34.58 | 35.08 | 33.70 | 33.92 | 192,357 | -0.01(-0.03%) |
Aug 27, 2021 | 32.85 | 34.58 | 32.31 | 33.93 | 192,955 | +1.04(+3.16%) |
Aug 26, 2021 | 32.66 | 33.63 | 32.45 | 32.89 | 202,176 | +0.23(+0.70%) |
Aug 25, 2021 | 32.42 | 33.34 | 31.99 | 32.66 | 174,767 | +0.15(+0.46%) |
Aug 24, 2021 | 34.62 | 34.62 | 32.04 | 32.51 | 204,708 | -0.54(-1.63%) |
Aug 23, 2021 | 32.63 | 33.99 | 32.46 | 33.05 | 342,705 | +0.85(+2.64%) |
Aug 20, 2021 | 33.17 | 33.26 | 32.10 | 32.20 | 200,494 | -0.93(-2.81%) |
Aug 19, 2021 | 34.49 | 34.90 | 33.12 | 33.13 | 191,022 | -2.04(-5.80%) |
Aug 18, 2021 | 36.53 | 37.10 | 35.17 | 35.17 | 261,960 | -1.29(-3.54%) |
Aug 17, 2021 | 35.34 | 36.92 | 35.06 | 36.46 | 232,627 | +0.70(+1.96%) |
Aug 16, 2021 | 37.53 | 37.68 | 35.10 | 35.76 | 115,751 | -1.88(-4.99%) |
Aug 13, 2021 | 37.62 | 38.49 | 34.05 | 37.64 | 127,366 | -0.27(-0.71%) |
Aug 12, 2021 | 38.71 | 38.71 | 36.85 | 37.91 | 202,831 | -0.45(-1.17%) |
Aug 11, 2021 | 37.73 | 38.65 | 35.80 | 38.36 | 178,030 | +0.96(+2.57%) |
Aug 10, 2021 | 38.78 | 39.58 | 36.13 | 37.40 | 309,768 | -1.36(-3.51%) |
Aug 09, 2021 | 38.87 | 40.64 | 37.33 | 38.76 | 318,167 | +0.31(+0.81%) |
Aug 06, 2021 | 36.97 | 38.78 | 36.02 | 38.45 | 231,114 | +0.09(+0.23%) |
Aug 05, 2021 | 33.75 | 38.44 | 33.08 | 38.36 | 344,618 | +4.61(+13.66%) |
Aug 04, 2021 | 33.09 | 34.20 | 31.71 | 33.75 | 820,203 | +0.50(+1.50%) |
Aug 03, 2021 | 32.02 | 33.44 | 31.06 | 33.25 | 117,640 | +0.67(+2.06%) |
Aug 02, 2021 | 32.08 | 32.65 | 30.90 | 32.58 | 122,391 | +0.82(+2.58%) |
Jul 30, 2021 | 32.22 | 33.50 | 30.59 | 31.76 | 125,238 | -0.86(-2.64%) |
Jul 29, 2021 | 34.70 | 35.65 | 31.16 | 32.62 | 273,916 | -2.05(-5.91%) |
Jul 28, 2021 | 31.58 | 35.15 | 30.92 | 34.67 | 280,619 | +2.92(+9.20%) |
Jul 27, 2021 | 31.25 | 34.16 | 29.66 | 31.75 | 398,646 | +0.73(+2.35%) |
Jul 26, 2021 | 32.16 | 32.46 | 30.69 | 31.02 | 123,706 | -1.12(-3.48%) |
Jul 23, 2021 | 31.64 | 32.33 | 29.71 | 32.14 | 137,972 | +1.37(+4.45%) |
Jul 22, 2021 | 31.20 | 31.97 | 30.70 | 30.77 | 189,781 | -0.68(-2.16%) |
Jul 21, 2021 | 33.25 | 33.88 | 30.50 | 31.45 | 242,830 | -1.99(-5.95%) |
Jul 20, 2021 | 31.10 | 33.65 | 30.55 | 33.44 | 220,161 | +2.12(+6.77%) |
Jul 19, 2021 | 29.99 | 31.59 | 28.70 | 31.32 | 260,144 | +0.54(+1.75%) |
Jul 16, 2021 | 32.09 | 32.09 | 29.05 | 30.78 | 268,162 | +0.80(+2.67%) |
Jul 15, 2021 | 27.51 | 30.89 | 27.39 | 29.98 | 390,454 | +2.21(+7.96%) |
Jul 14, 2021 | 28.28 | 29.07 | 27.36 | 27.77 | 203,153 | -0.51(-1.80%) |
Jul 13, 2021 | 28.64 | 29.70 | 27.30 | 28.28 | 170,180 | -0.43(-1.50%) |
Jul 12, 2021 | 28.60 | 29.67 | 27.60 | 28.71 | 156,917 | +0.15(+0.53%) |
Jul 09, 2021 | 29.13 | 29.67 | 28.14 | 28.56 | 116,456 | -0.30(-1.04%) |
Jul 08, 2021 | 27.10 | 28.86 | 26.89 | 28.86 | 182,049 | +1.39(+5.06%) |
Jul 07, 2021 | 29.64 | 30.25 | 27.15 | 27.47 | 213,472 | -1.85(-6.31%) |
Jul 06, 2021 | 31.58 | 32.20 | 29.21 | 29.32 | 262,064 | -1.60(-5.17%) |
Jul 02, 2021 | 31.29 | 31.86 | 30.82 | 30.92 | 208,406 | +0.25(+0.82%) |
Jul 01, 2021 | 31.95 | 32.45 | 30.27 | 30.67 | 347,431 | -1.02(-3.22%) |
Jun 30, 2021 | 30.49 | 32.25 | 29.90 | 31.69 | 607,955 | +2.01(+6.77%) |
Jun 29, 2021 | 27.12 | 30.43 | 26.10 | 29.68 | 1,110,068 | +2.56(+9.44%) |
Jun 28, 2021 | 29.88 | 31.56 | 26.86 | 27.12 | 279,417 | -2.29(-7.79%) |
Jun 25, 2021 | 28.52 | 29.71 | 27.35 | 29.41 | 1,427,853 | +0.94(+3.30%) |
Jun 24, 2021 | 27.02 | 28.50 | 26.59 | 28.47 | 145,969 | +1.95(+7.35%) |
Jun 23, 2021 | 27.01 | 27.87 | 26.37 | 26.52 | 216,060 | -0.58(-2.14%) |
Jun 22, 2021 | 26.79 | 27.89 | 26.48 | 27.10 | 183,184 | -0.42(-1.53%) |
Jun 21, 2021 | 26.90 | 27.60 | 25.72 | 27.52 | 189,049 | +1.04(+3.93%) |
Jun 18, 2021 | 25.17 | 26.50 | 25.13 | 26.48 | 405,433 | +1.12(+4.42%) |
Jun 17, 2021 | 26.17 | 26.17 | 25.00 | 25.36 | 212,517 | -0.87(-3.32%) |
Jun 16, 2021 | 25.01 | 26.36 | 24.35 | 26.23 | 215,220 | +1.09(+4.34%) |
Jun 15, 2021 | 26.83 | 26.83 | 24.20 | 25.14 | 229,111 | -1.69(-6.30%) |
Jun 14, 2021 | 25.43 | 27.55 | 25.12 | 26.83 | 302,325 | +1.80(+7.19%) |
Jun 11, 2021 | 25.26 | 25.41 | 24.24 | 25.03 | 196,298 | -0.13(-0.52%) |
Jun 10, 2021 | 24.49 | 25.50 | 24.27 | 25.16 | 135,532 | +0.60(+2.44%) |
Jun 09, 2021 | 25.78 | 26.00 | 23.92 | 24.56 | 180,838 | -0.25(-1.01%) |
Jun 08, 2021 | 27.42 | 27.42 | 24.55 | 24.81 | 174,464 | -1.50(-5.70%) |
Jun 07, 2021 | 25.33 | 26.66 | 25.00 | 26.31 | 242,675 | +0.89(+3.50%) |
Jun 04, 2021 | 25.82 | 26.49 | 24.80 | 25.42 | 189,135 | -0.17(-0.66%) |
Jun 03, 2021 | 25.24 | 25.84 | 24.79 | 25.59 | 125,336 | +0.37(+1.47%) |
Jun 02, 2021 | 24.42 | 25.65 | 24.30 | 25.22 | 213,556 | +0.41(+1.65%) |