Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 9.720 | 10.24 | 9.560 | 10.09 | 863,837 | +1.07(+11.86%) |
May 27, 2022 | 7.860 | 9.100 | 7.779 | 9.020 | 1,041,271 | +1.14(+14.47%) |
May 26, 2022 | 9.710 | 10.08 | 7.520 | 7.880 | 2,090,326 | -2.31(-22.67%) |
May 25, 2022 | 9.920 | 10.24 | 9.480 | 10.19 | 344,126 | +0.27(+2.72%) |
May 24, 2022 | 10.00 | 10.07 | 9.430 | 9.920 | 395,274 | -0.19(-1.88%) |
May 23, 2022 | 10.00 | 10.26 | 9.740 | 10.11 | 250,547 | +0.13(+1.30%) |
May 20, 2022 | 10.22 | 10.39 | 9.450 | 9.980 | 366,620 | +0.00(+0.00%) |
May 19, 2022 | 10.03 | 10.33 | 9.830 | 9.980 | 423,143 | -0.03(-0.30%) |
May 18, 2022 | 10.01 | 10.51 | 9.860 | 10.01 | 354,235 | -0.44(-4.21%) |
May 17, 2022 | 10.05 | 10.52 | 9.685 | 10.45 | 266,088 | +0.75(+7.73%) |
May 16, 2022 | 9.560 | 10.08 | 9.410 | 9.700 | 212,085 | +0.12(+1.25%) |
May 13, 2022 | 9.680 | 10.01 | 9.360 | 9.580 | 659,115 | +0.04(+0.42%) |
May 12, 2022 | 8.680 | 9.740 | 8.400 | 9.540 | 766,167 | +0.74(+8.41%) |
May 11, 2022 | 9.100 | 9.350 | 8.500 | 8.800 | 764,594 | -0.40(-4.35%) |
May 10, 2022 | 9.400 | 10.05 | 8.790 | 9.200 | 480,565 | +0.46(+5.26%) |
May 09, 2022 | 9.280 | 9.530 | 8.670 | 8.740 | 544,656 | -0.82(-8.58%) |
May 06, 2022 | 10.34 | 10.53 | 9.510 | 9.560 | 392,549 | -0.83(-7.99%) |
May 05, 2022 | 11.46 | 11.83 | 10.07 | 10.39 | 379,169 | -1.21(-10.43%) |
May 04, 2022 | 11.16 | 11.70 | 10.38 | 11.60 | 294,816 | +0.36(+3.20%) |
May 03, 2022 | 11.93 | 12.28 | 10.99 | 11.24 | 300,669 | -0.72(-6.02%) |
May 02, 2022 | 11.02 | 12.00 | 10.96 | 11.96 | 445,337 | +0.89(+8.04%) |
Apr 29, 2022 | 11.21 | 11.92 | 10.94 | 11.07 | 317,936 | -0.23(-2.04%) |
Apr 28, 2022 | 12.01 | 12.01 | 10.72 | 11.30 | 401,805 | -0.42(-3.58%) |
Apr 27, 2022 | 11.73 | 12.04 | 11.51 | 11.72 | 432,329 | -0.01(-0.09%) |
Apr 26, 2022 | 12.66 | 12.93 | 11.55 | 11.73 | 366,730 | -1.11(-8.64%) |
Apr 25, 2022 | 12.47 | 12.96 | 12.38 | 12.84 | 179,567 | +0.29(+2.31%) |
Apr 22, 2022 | 12.58 | 13.16 | 12.42 | 12.55 | 286,187 | -0.16(-1.26%) |
Apr 21, 2022 | 13.67 | 13.87 | 12.61 | 12.71 | 395,868 | -0.78(-5.78%) |
Apr 20, 2022 | 13.01 | 13.79 | 12.87 | 13.49 | 247,045 | +0.29(+2.20%) |
Apr 19, 2022 | 12.71 | 13.41 | 12.20 | 13.20 | 321,414 | +0.52(+4.10%) |
Apr 18, 2022 | 13.66 | 13.97 | 12.53 | 12.68 | 467,892 | -1.02(-7.45%) |
Apr 14, 2022 | 13.66 | 14.04 | 13.37 | 13.70 | 555,721 | -0.10(-0.72%) |
Apr 13, 2022 | 13.19 | 14.00 | 13.19 | 13.80 | 276,158 | +0.49(+3.68%) |
Apr 12, 2022 | 12.77 | 13.68 | 12.50 | 13.31 | 435,372 | +0.94(+7.60%) |
Apr 11, 2022 | 14.08 | 14.39 | 12.34 | 12.37 | 463,431 | -2.45(-16.53%) |
Apr 08, 2022 | 13.31 | 15.46 | 13.25 | 14.82 | 529,547 | +1.56(+11.76%) |
Apr 07, 2022 | 13.77 | 14.30 | 13.05 | 13.26 | 218,070 | -0.56(-4.05%) |
Apr 06, 2022 | 14.15 | 14.32 | 13.23 | 13.82 | 242,421 | -0.63(-4.36%) |
Apr 05, 2022 | 15.12 | 15.56 | 14.39 | 14.45 | 506,189 | -0.05(-0.34%) |
Apr 04, 2022 | 14.15 | 14.60 | 13.73 | 14.50 | 2,274,945 | +0.55(+3.94%) |
Apr 01, 2022 | 14.20 | 14.26 | 13.77 | 13.95 | 259,789 | -0.06(-0.43%) |
Mar 31, 2022 | 14.13 | 14.40 | 13.89 | 14.01 | 272,869 | -0.16(-1.13%) |
Mar 30, 2022 | 15.10 | 15.19 | 14.07 | 14.17 | 225,370 | -0.75(-5.03%) |
Mar 29, 2022 | 14.10 | 15.16 | 13.92 | 14.92 | 511,595 | +1.22(+8.91%) |
Mar 28, 2022 | 13.98 | 14.25 | 13.52 | 13.70 | 167,268 | -0.21(-1.51%) |
Mar 25, 2022 | 14.63 | 14.63 | 13.86 | 13.91 | 219,803 | -0.75(-5.12%) |
Mar 24, 2022 | 14.40 | 15.01 | 14.20 | 14.66 | 275,998 | +0.44(+3.09%) |
Mar 23, 2022 | 14.39 | 15.14 | 13.86 | 14.22 | 331,133 | -0.41(-2.80%) |
Mar 22, 2022 | 13.77 | 15.00 | 13.55 | 14.63 | 563,665 | +1.00(+7.34%) |
Mar 21, 2022 | 14.46 | 14.54 | 13.52 | 13.63 | 826,003 | -0.95(-6.52%) |
Mar 18, 2022 | 14.40 | 15.08 | 14.20 | 14.58 | 1,256,447 | -0.12(-0.82%) |
Mar 17, 2022 | 13.79 | 14.81 | 13.52 | 14.70 | 327,666 | +0.78(+5.60%) |
Mar 16, 2022 | 13.83 | 14.17 | 13.17 | 13.92 | 905,261 | +0.48(+3.57%) |
Mar 15, 2022 | 13.12 | 13.54 | 12.75 | 13.44 | 1,400,221 | +0.50(+3.86%) |
Mar 14, 2022 | 13.82 | 14.00 | 12.54 | 12.94 | 431,453 | -0.82(-5.96%) |
Mar 11, 2022 | 14.24 | 14.32 | 13.60 | 13.76 | 328,086 | -0.24(-1.71%) |
Mar 10, 2022 | 13.60 | 14.10 | 13.42 | 14.00 | 313,179 | -0.11(-0.78%) |
Mar 09, 2022 | 13.80 | 14.32 | 13.80 | 14.11 | 508,294 | +0.83(+6.25%) |
Mar 08, 2022 | 13.91 | 14.09 | 13.06 | 13.28 | 485,603 | -0.47(-3.42%) |
Mar 07, 2022 | 13.63 | 14.37 | 13.46 | 13.75 | 230,639 | +0.02(+0.15%) |
Mar 04, 2022 | 14.19 | 14.34 | 13.49 | 13.73 | 199,843 | -0.40(-2.83%) |
Mar 03, 2022 | 15.48 | 15.48 | 13.98 | 14.13 | 326,180 | -1.00(-6.61%) |
Mar 02, 2022 | 15.70 | 15.76 | 15.05 | 15.13 | 147,224 | -0.40(-2.58%) |
Mar 01, 2022 | 16.22 | 16.82 | 15.37 | 15.53 | 159,649 | -0.64(-3.96%) |
Feb 28, 2022 | 16.02 | 16.35 | 15.62 | 16.17 | 271,603 | +0.26(+1.63%) |
Feb 25, 2022 | 16.46 | 16.05 | 15.41 | 15.91 | 155,177 | -0.49(-2.99%) |
Feb 24, 2022 | 14.93 | 16.46 | 14.93 | 16.40 | 480,434 | +1.07(+6.98%) |
Feb 23, 2022 | 16.05 | 16.07 | 15.25 | 15.33 | 461,233 | -0.58(-3.65%) |
Feb 22, 2022 | 15.58 | 16.59 | 15.58 | 15.91 | 631,003 | +0.11(+0.70%) |
Feb 18, 2022 | 15.80 | 0 | +0.34(+2.20%) | |||
Feb 17, 2022 | 15.94 | 16.11 | 15.29 | 15.46 | 377,884 | -0.64(-3.98%) |
Feb 16, 2022 | 17.29 | 18.54 | 15.88 | 16.10 | 728,576 | -1.48(-8.42%) |
Feb 15, 2022 | 16.82 | 17.86 | 16.82 | 17.58 | 272,117 | +1.24(+7.59%) |
Feb 14, 2022 | 17.47 | 17.79 | 16.09 | 16.34 | 431,030 | -1.24(-7.05%) |
Feb 11, 2022 | 18.59 | 18.81 | 17.16 | 17.58 | 221,510 | -0.92(-4.97%) |
Feb 10, 2022 | 19.17 | 20.20 | 18.29 | 18.50 | 314,971 | -1.19(-6.04%) |
Feb 09, 2022 | 19.02 | 20.00 | 19.02 | 19.69 | 322,092 | +0.49(+2.55%) |
Feb 08, 2022 | 18.76 | 19.33 | 18.45 | 19.20 | 544,241 | +0.24(+1.27%) |
Feb 07, 2022 | 18.24 | 19.18 | 18.12 | 18.96 | 356,889 | +0.76(+4.18%) |
Feb 04, 2022 | 17.51 | 18.27 | 17.39 | 18.20 | 372,953 | +0.56(+3.17%) |
Feb 03, 2022 | 18.06 | 17.40 | 17.64 | 304,660 | -1.03(-5.52%) | |
Feb 02, 2022 | 18.92 | 19.25 | 18.52 | 18.67 | 377,546 | -0.28(-1.48%) |
Feb 01, 2022 | 18.64 | 19.10 | 18.18 | 18.95 | 348,735 | +0.33(+1.77%) |
Jan 31, 2022 | 17.89 | 18.62 | 477,436 | +0.96(+5.44%) | ||
Jan 28, 2022 | 16.81 | 18.16 | 16.67 | 17.66 | 504,787 | +0.37(+2.14%) |
Jan 27, 2022 | 18.56 | 18.77 | 17.10 | 17.29 | 317,016 | -1.23(-6.64%) |
Jan 26, 2022 | 19.61 | 20.30 | 18.38 | 18.52 | 304,277 | -0.98(-5.03%) |
Jan 25, 2022 | 19.36 | 19.90 | 18.76 | 19.50 | 271,740 | -0.12(-0.61%) |
Jan 24, 2022 | 18.93 | 19.64 | 18.50 | 19.62 | 683,888 | +0.51(+2.67%) |
Jan 21, 2022 | 18.66 | 19.80 | 18.50 | 19.11 | 446,774 | +0.22(+1.16%) |
Jan 20, 2022 | 19.50 | 20.50 | 18.70 | 18.89 | 319,998 | -0.60(-3.08%) |
Jan 19, 2022 | 19.85 | 20.32 | 19.14 | 19.49 | 523,457 | -0.40(-2.01%) |
Jan 18, 2022 | 22.70 | 22.70 | 19.77 | 19.89 | 463,589 | -3.35(-14.41%) |
Jan 14, 2022 | 23.24 | 0 | +1.08(+4.87%) | |||
Jan 13, 2022 | 23.83 | 24.15 | 22.06 | 22.16 | 275,342 | -1.81(-7.55%) |
Jan 12, 2022 | 24.54 | 24.92 | 23.85 | 23.97 | 407,058 | -0.60(-2.44%) |
Jan 11, 2022 | 23.10 | 24.87 | 22.16 | 24.57 | 448,783 | +1.30(+5.59%) |
Jan 10, 2022 | 27.14 | 27.14 | 22.25 | 23.27 | 610,221 | -4.39(-15.87%) |
Jan 07, 2022 | 27.56 | 28.10 | 27.15 | 27.66 | 676,334 | +0.09(+0.33%) |
Jan 06, 2022 | 27.64 | 28.14 | 27.01 | 27.57 | 321,739 | -0.18(-0.65%) |
Jan 05, 2022 | 29.04 | 29.04 | 27.00 | 27.75 | 329,702 | -1.09(-3.78%) |
Jan 04, 2022 | 30.04 | 30.52 | 28.52 | 28.84 | 212,079 | -0.81(-2.73%) |
Jan 03, 2022 | 28.96 | 29.80 | 28.00 | 29.65 | 232,982 | +0.70(+2.42%) |
Dec 31, 2021 | 29.92 | 30.78 | 28.83 | 28.95 | 157,483 | -1.03(-3.44%) |
Dec 30, 2021 | 30.39 | 31.64 | 29.77 | 29.98 | 478,153 | -0.29(-0.96%) |
Dec 29, 2021 | 31.10 | 31.34 | 29.46 | 30.27 | 278,791 | +0.11(+0.36%) |
Dec 28, 2021 | 30.12 | 32.18 | 30.10 | 30.16 | 198,181 | -0.19(-0.63%) |
Dec 27, 2021 | 30.50 | 30.91 | 29.42 | 30.35 | 183,191 | -0.17(-0.56%) |
Dec 23, 2021 | 29.33 | 31.01 | 28.86 | 30.52 | 228,773 | +1.19(+4.06%) |
Dec 22, 2021 | 28.78 | 29.98 | 28.67 | 29.33 | 216,687 | +0.03(+0.10%) |
Dec 21, 2021 | 28.33 | 29.51 | 28.25 | 29.30 | 169,935 | +2.13(+7.83%) |
Dec 20, 2021 | 27.66 | 28.20 | 26.60 | 27.17 | 286,172 | -1.09(-3.85%) |
Dec 17, 2021 | 26.04 | 29.47 | 26.04 | 28.26 | 889,678 | +1.83(+6.92%) |
Dec 16, 2021 | 28.72 | 29.00 | 26.07 | 26.43 | 213,408 | -1.68(-5.98%) |
Dec 15, 2021 | 27.32 | 28.33 | 25.50 | 28.11 | 313,240 | +0.78(+2.85%) |
Dec 14, 2021 | 27.74 | 28.23 | 26.64 | 27.33 | 203,698 | -0.87(-3.09%) |
Dec 13, 2021 | 28.77 | 29.30 | 27.56 | 28.20 | 251,763 | -0.36(-1.26%) |
Dec 10, 2021 | 29.04 | 29.32 | 28.33 | 28.56 | 192,053 | -0.38(-1.31%) |
Dec 09, 2021 | 29.55 | 30.28 | 28.76 | 28.94 | 230,416 | -0.88(-2.95%) |
Dec 08, 2021 | 28.78 | 30.14 | 28.01 | 29.82 | 153,850 | +1.00(+3.47%) |
Dec 07, 2021 | 28.09 | 29.73 | 27.78 | 28.82 | 213,093 | +1.06(+3.82%) |
Dec 06, 2021 | 27.14 | 28.00 | 25.46 | 27.76 | 196,213 | +0.73(+2.70%) |
Dec 03, 2021 | 28.32 | 28.85 | 26.91 | 27.03 | 213,212 | -1.32(-4.66%) |
Dec 02, 2021 | 28.38 | 28.89 | 27.40 | 28.35 | 272,096 | -0.06(-0.21%) |
Dec 01, 2021 | 29.45 | 30.74 | 28.36 | 28.41 | 379,571 | -0.41(-1.42%) |
Nov 30, 2021 | 29.23 | 29.75 | 28.61 | 28.82 | 209,988 | -0.06(-0.21%) |
Nov 29, 2021 | 30.45 | 30.86 | 28.68 | 28.88 | 225,020 | -1.18(-3.93%) |
Nov 26, 2021 | 30.30 | 31.02 | 29.40 | 30.06 | 194,286 | -0.64(-2.08%) |
Nov 24, 2021 | 31.21 | 31.63 | 30.10 | 30.70 | 181,635 | -0.74(-2.35%) |
Nov 23, 2021 | 31.41 | 31.57 | 29.12 | 31.44 | 308,867 | +0.39(+1.26%) |
Nov 22, 2021 | 31.94 | 32.19 | 29.88 | 31.05 | 237,464 | -0.29(-0.93%) |
Nov 19, 2021 | 32.74 | 32.97 | 31.08 | 31.34 | 201,722 | -1.59(-4.83%) |
Nov 18, 2021 | 33.73 | 33.08 | 32.66 | 32.93 | 265,841 | -0.90(-2.66%) |
Nov 17, 2021 | 33.22 | 33.88 | 33.00 | 33.83 | 187,098 | +0.58(+1.74%) |
Nov 16, 2021 | 33.76 | 34.07 | 33.00 | 33.25 | 798,455 | -0.67(-1.98%) |
Nov 15, 2021 | 34.07 | 34.58 | 33.77 | 33.92 | 341,418 | -0.14(-0.41%) |
Nov 12, 2021 | 33.13 | 34.43 | 32.87 | 34.06 | 156,219 | +1.00(+3.02%) |
Nov 11, 2021 | 33.53 | 33.88 | 32.67 | 33.06 | 175,522 | -0.42(-1.25%) |
Nov 10, 2021 | 32.38 | 33.48 | 419,647 | +0.32(+0.97%) | ||
Nov 09, 2021 | 33.54 | 34.00 | 32.96 | 33.16 | 286,105 | -0.24(-0.72%) |
Nov 08, 2021 | 34.14 | 34.42 | 33.29 | 33.40 | 370,512 | -0.60(-1.76%) |
Nov 05, 2021 | 33.91 | 34.32 | 33.40 | 34.00 | 272,104 | +0.00(+0.00%) |
Nov 04, 2021 | 34.35 | 34.35 | 33.39 | 34.00 | 194,571 | -0.30(-0.87%) |
Nov 03, 2021 | 33.80 | 34.43 | 32.98 | 34.30 | 468,900 | +0.30(+0.88%) |
Nov 02, 2021 | 34.25 | 34.94 | 33.60 | 34.00 | 599,566 | -0.50(-1.45%) |
Nov 01, 2021 | 33.24 | 34.77 | 33.97 | 34.50 | 345,068 | +1.05(+3.14%) |
Oct 29, 2021 | 33.52 | 33.95 | 32.89 | 33.45 | 292,739 | -0.55(-1.62%) |
Oct 28, 2021 | 34.79 | 34.90 | 32.65 | 34.00 | 1,005,866 | +0.02(+0.06%) |
Oct 27, 2021 | 31.25 | 36.24 | 30.61 | 33.98 | 2,795,191 | +5.02(+17.33%) |
Oct 26, 2021 | 28.52 | 28.96 | 122,004 | +0.74(+2.62%) | ||
Oct 25, 2021 | 27.90 | 28.54 | 27.51 | 28.22 | 476,617 | +0.17(+0.61%) |
Oct 22, 2021 | 28.28 | 28.31 | 27.38 | 28.05 | 173,627 | -0.11(-0.39%) |
Oct 21, 2021 | 28.17 | 29.10 | 27.89 | 28.16 | 130,202 | +0.15(+0.54%) |
Oct 20, 2021 | 28.52 | 28.56 | 27.60 | 28.01 | 153,969 | -0.32(-1.13%) |
Oct 19, 2021 | 28.74 | 29.84 | 28.20 | 28.33 | 241,733 | -0.11(-0.39%) |
Oct 18, 2021 | 29.00 | 29.12 | 28.13 | 28.44 | 195,721 | -0.39(-1.35%) |
Oct 15, 2021 | 28.76 | 29.11 | 28.07 | 28.83 | 194,831 | +0.33(+1.16%) |
Oct 14, 2021 | 29.80 | 29.89 | 28.18 | 28.50 | 305,926 | -0.29(-1.01%) |
Oct 13, 2021 | 28.92 | 29.39 | 28.26 | 28.79 | 153,620 | -0.05(-0.17%) |
Oct 12, 2021 | 28.31 | 29.18 | 28.20 | 28.84 | 186,911 | +0.81(+2.89%) |
Oct 11, 2021 | 27.36 | 28.62 | 27.36 | 28.03 | 250,260 | +0.47(+1.71%) |
Oct 08, 2021 | 28.50 | 28.50 | 27.28 | 27.56 | 240,504 | -1.19(-4.14%) |
Oct 07, 2021 | 31.44 | 31.47 | 28.57 | 28.75 | 183,445 | -2.10(-6.81%) |
Oct 06, 2021 | 30.18 | 31.36 | 29.25 | 30.85 | 188,725 | +0.47(+1.55%) |
Oct 05, 2021 | 31.48 | 31.78 | 29.76 | 30.38 | 255,792 | -1.40(-4.41%) |
Oct 04, 2021 | 31.04 | 32.37 | 30.27 | 31.78 | 191,495 | +0.54(+1.73%) |
Oct 01, 2021 | 29.92 | 31.60 | 29.03 | 31.24 | 394,503 | +1.28(+4.27%) |
Sep 30, 2021 | 29.80 | 30.84 | 29.48 | 29.96 | 339,869 | +0.48(+1.63%) |
Sep 29, 2021 | 32.35 | 32.36 | 29.31 | 29.48 | 199,687 | -2.75(-8.53%) |
Sep 28, 2021 | 33.00 | 33.34 | 32.06 | 32.23 | 148,397 | -2.04(-5.95%) |
Sep 27, 2021 | 32.97 | 34.35 | 31.41 | 34.27 | 194,879 | +1.42(+4.32%) |
Sep 24, 2021 | 34.52 | 34.52 | 32.84 | 32.85 | 161,523 | -1.90(-5.47%) |
Sep 23, 2021 | 35.21 | 35.47 | 34.42 | 34.75 | 222,602 | -0.19(-0.54%) |
Sep 22, 2021 | 34.79 | 35.30 | 33.96 | 34.94 | 93,762 | +0.26(+0.75%) |
Sep 21, 2021 | 32.29 | 34.82 | 32.29 | 34.68 | 217,332 | +2.62(+8.17%) |
Sep 20, 2021 | 34.95 | 35.10 | 31.41 | 32.06 | 315,519 | -3.94(-10.94%) |
Sep 17, 2021 | 36.07 | 37.09 | 35.31 | 36.00 | 2,067,257 | +0.23(+0.64%) |
Sep 16, 2021 | 36.21 | 36.80 | 35.47 | 35.77 | 249,047 | -0.61(-1.68%) |
Sep 15, 2021 | 35.56 | 36.97 | 35.06 | 36.38 | 265,077 | +0.68(+1.90%) |
Sep 14, 2021 | 35.96 | 36.85 | 35.12 | 35.70 | 188,575 | -0.30(-0.83%) |
Sep 13, 2021 | 35.81 | 37.11 | 34.94 | 36.00 | 318,594 | +0.20(+0.56%) |
Sep 10, 2021 | 36.76 | 36.76 | 34.01 | 35.80 | 360,250 | -0.89(-2.43%) |
Sep 09, 2021 | 34.93 | 37.42 | 34.93 | 36.69 | 377,794 | +1.44(+4.09%) |
Sep 08, 2021 | 35.25 | 36.17 | 33.46 | 35.25 | 345,849 | +0.01(+0.03%) |
Sep 07, 2021 | 33.00 | 36.10 | 33.00 | 35.24 | 724,346 | +2.09(+6.30%) |
Sep 03, 2021 | 31.52 | 34.10 | 31.00 | 33.15 | 265,079 | +1.69(+5.37%) |
Sep 02, 2021 | 32.05 | 32.05 | 30.93 | 31.46 | 407,884 | -0.49(-1.53%) |
Sep 01, 2021 | 32.34 | 32.49 | 31.51 | 31.95 | 351,943 | -0.24(-0.75%) |
Aug 31, 2021 | 33.51 | 33.93 | 31.34 | 32.19 | 254,266 | -1.22(-3.65%) |
Aug 30, 2021 | 32.37 | 34.67 | 32.00 | 33.41 | 220,652 | +1.26(+3.92%) |
Aug 27, 2021 | 31.43 | 32.88 | 31.15 | 32.15 | 474,887 | +1.04(+3.34%) |
Aug 26, 2021 | 30.70 | 32.10 | 30.49 | 31.11 | 214,710 | +0.42(+1.37%) |
Aug 25, 2021 | 31.23 | 31.54 | 30.20 | 30.69 | 162,100 | -0.56(-1.79%) |
Aug 24, 2021 | 32.60 | 32.60 | 29.96 | 31.25 | 224,431 | -1.35(-4.14%) |
Aug 23, 2021 | 32.00 | 34.15 | 31.73 | 32.60 | 299,767 | +1.08(+3.43%) |
Aug 20, 2021 | 29.72 | 31.84 | 29.40 | 31.52 | 111,840 | +1.85(+6.24%) |
Aug 19, 2021 | 30.40 | 31.54 | 29.27 | 29.67 | 159,288 | -1.04(-3.39%) |
Aug 18, 2021 | 30.60 | 32.05 | 30.44 | 30.71 | 258,210 | -0.25(-0.81%) |
Aug 17, 2021 | 29.28 | 31.07 | 28.55 | 30.96 | 190,839 | +1.39(+4.70%) |
Aug 16, 2021 | 30.64 | 30.77 | 29.38 | 29.57 | 223,323 | -1.22(-3.96%) |
Aug 13, 2021 | 31.88 | 32.00 | 30.50 | 30.79 | 158,755 | -0.84(-2.66%) |
Aug 12, 2021 | 30.53 | 31.82 | 30.45 | 31.63 | 224,930 | +0.99(+3.23%) |
Aug 11, 2021 | 30.49 | 30.74 | 29.16 | 30.64 | 201,770 | +0.32(+1.06%) |
Aug 10, 2021 | 30.52 | 30.68 | 29.05 | 30.32 | 333,856 | +0.18(+0.60%) |
Aug 09, 2021 | 30.21 | 31.07 | 29.33 | 30.14 | 286,881 | -0.21(-0.69%) |
Aug 06, 2021 | 33.47 | 33.47 | 30.00 | 30.35 | 323,243 | -2.74(-8.28%) |
Aug 05, 2021 | 33.50 | 34.65 | 32.45 | 33.09 | 396,152 | -0.65(-1.93%) |
Aug 04, 2021 | 33.00 | 34.91 | 33.00 | 33.74 | 358,994 | +0.13(+0.39%) |
Aug 03, 2021 | 32.13 | 33.72 | 31.31 | 33.61 | 530,024 | +1.70(+5.33%) |
Aug 02, 2021 | 31.21 | 32.64 | 30.20 | 31.91 | 373,712 | +1.17(+3.81%) |
Jul 30, 2021 | 30.45 | 32.81 | 30.10 | 30.74 | 193,277 | -0.06(-0.19%) |
Jul 29, 2021 | 32.65 | 32.85 | 30.48 | 30.80 | 351,547 | -2.00(-6.10%) |
Jul 28, 2021 | 29.14 | 33.07 | 29.14 | 32.80 | 1,182,464 | +3.70(+12.71%) |
Jul 27, 2021 | 29.13 | 29.70 | 28.01 | 29.10 | 623,611 | -0.31(-1.05%) |
Jul 26, 2021 | 30.52 | 30.59 | 28.91 | 29.41 | 500,771 | -1.31(-4.26%) |
Jul 23, 2021 | 30.75 | 31.12 | 29.37 | 30.72 | 1,643,090 | +0.04(+0.13%) |
Jul 22, 2021 | 30.10 | 30.87 | 29.63 | 30.68 | 921,833 | +0.57(+1.89%) |
Jul 21, 2021 | 28.50 | 30.18 | 28.23 | 30.11 | 1,329,303 | +1.33(+4.62%) |
Jul 20, 2021 | 26.30 | 29.00 | 26.30 | 28.78 | 885,645 | +2.54(+9.68%) |
Jul 19, 2021 | 26.11 | 26.96 | 25.39 | 26.24 | 638,263 | +0.26(+1.00%) |
Jul 16, 2021 | 23.93 | 26.33 | 23.60 | 25.98 | 484,859 | +2.38(+10.08%) |
Jul 15, 2021 | 22.64 | 23.93 | 21.91 | 23.60 | 345,618 | +0.89(+3.92%) |
Jul 14, 2021 | 23.16 | 23.41 | 21.53 | 22.71 | 623,456 | -0.52(-2.24%) |
Jul 13, 2021 | 23.35 | 24.21 | 23.06 | 23.23 | 273,161 | -0.69(-2.88%) |
Jul 12, 2021 | 24.62 | 24.98 | 23.64 | 23.92 | 301,515 | -0.83(-3.35%) |
Jul 09, 2021 | 24.16 | 24.93 | 23.81 | 24.75 | 149,909 | +0.77(+3.21%) |
Jul 08, 2021 | 23.07 | 24.29 | 22.96 | 23.98 | 309,387 | +0.30(+1.27%) |
Jul 07, 2021 | 24.13 | 24.52 | 22.80 | 23.68 | 342,378 | -0.32(-1.33%) |
Jul 06, 2021 | 25.60 | 25.69 | 23.72 | 24.00 | 328,267 | -1.69(-6.58%) |
Jul 02, 2021 | 27.32 | 27.62 | 25.17 | 25.69 | 291,110 | -1.91(-6.92%) |
Jul 01, 2021 | 26.76 | 27.89 | 26.00 | 27.60 | 423,753 | +1.07(+4.03%) |
Jun 30, 2021 | 27.78 | 28.17 | 26.49 | 26.53 | 321,098 | -1.22(-4.40%) |
Jun 29, 2021 | 29.62 | 29.62 | 27.75 | 27.75 | 1,097,062 | -1.68(-5.71%) |
Jun 28, 2021 | 29.74 | 30.20 | 29.27 | 29.43 | 376,362 | -0.08(-0.27%) |
Jun 25, 2021 | 29.83 | 29.84 | 28.63 | 29.51 | 1,227,179 | -0.07(-0.24%) |
Jun 24, 2021 | 29.97 | 29.97 | 28.97 | 29.58 | 459,651 | +0.14(+0.48%) |
Jun 23, 2021 | 28.94 | 30.00 | 28.84 | 29.44 | 201,916 | +0.58(+2.01%) |
Jun 22, 2021 | 29.99 | 29.99 | 28.12 | 28.86 | 240,526 | -1.08(-3.61%) |
Jun 21, 2021 | 29.00 | 30.00 | 28.21 | 29.94 | 276,211 | +1.00(+3.46%) |
Jun 18, 2021 | 29.28 | 29.70 | 27.48 | 28.94 | 1,066,228 | -0.73(-2.46%) |
Jun 17, 2021 | 30.49 | 31.12 | 28.51 | 29.67 | 352,844 | -1.11(-3.61%) |
Jun 16, 2021 | 30.47 | 31.06 | 29.23 | 30.78 | 431,723 | +0.48(+1.58%) |
Jun 15, 2021 | 29.83 | 30.39 | 28.06 | 30.30 | 656,367 | +0.75(+2.54%) |
Jun 14, 2021 | 28.90 | 29.82 | 28.14 | 29.55 | 391,076 | +0.60(+2.07%) |
Jun 11, 2021 | 29.37 | 29.82 | 28.36 | 28.95 | 248,241 | -0.27(-0.92%) |
Jun 10, 2021 | 30.88 | 31.16 | 28.50 | 29.22 | 471,204 | -1.73(-5.59%) |
Jun 09, 2021 | 31.39 | 32.60 | 30.78 | 30.95 | 289,740 | -0.65(-2.06%) |
Jun 08, 2021 | 31.40 | 31.98 | 30.65 | 31.60 | 463,645 | +0.36(+1.15%) |
Jun 07, 2021 | 29.63 | 31.51 | 29.24 | 31.24 | 604,718 | +1.88(+6.40%) |
Jun 04, 2021 | 30.00 | 30.00 | 29.03 | 29.36 | 272,572 | -0.49(-1.64%) |
Jun 03, 2021 | 29.13 | 29.96 | 28.59 | 29.85 | 273,291 | +0.43(+1.46%) |
Jun 02, 2021 | 27.64 | 29.87 | 27.42 | 29.42 | 332,051 | +0.84(+2.94%) |