Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 1.300 | 1.390 | 1.275 | 1.320 | 104,344 | +0.03(+2.33%) |
May 27, 2022 | 1.190 | 1.300 | 1.180 | 1.290 | 102,914 | +0.09(+7.50%) |
May 26, 2022 | 1.250 | 1.300 | 1.170 | 1.200 | 129,894 | -0.02(-1.64%) |
May 25, 2022 | 1.160 | 1.220 | 1.120 | 1.220 | 235,543 | +0.07(+6.09%) |
May 24, 2022 | 1.090 | 1.250 | 1.050 | 1.150 | 463,061 | +0.06(+5.99%) |
May 23, 2022 | 1.110 | 1.150 | 1.080 | 1.085 | 121,270 | -0.02(-1.36%) |
May 20, 2022 | 1.180 | 1.190 | 1.100 | 1.100 | 114,503 | -0.07(-5.98%) |
May 19, 2022 | 1.120 | 1.230 | 1.100 | 1.170 | 137,542 | +0.05(+4.46%) |
May 18, 2022 | 1.170 | 1.210 | 1.100 | 1.120 | 205,561 | -0.09(-7.44%) |
May 17, 2022 | 1.090 | 1.240 | 1.030 | 1.210 | 464,287 | +0.14(+12.56%) |
May 16, 2022 | 1.180 | 1.180 | 1.060 | 1.075 | 323,746 | -0.10(-8.90%) |
May 13, 2022 | 1.190 | 1.250 | 1.150 | 1.180 | 141,568 | +0.00(+0.00%) |
May 12, 2022 | 1.080 | 1.190 | 1.070 | 1.180 | 188,129 | +0.07(+6.79%) |
May 11, 2022 | 1.190 | 1.240 | 1.100 | 1.105 | 198,344 | -0.14(-10.89%) |
May 10, 2022 | 1.210 | 1.300 | 1.200 | 1.240 | 137,735 | +0.01(+0.81%) |
May 09, 2022 | 1.210 | 1.250 | 1.200 | 1.230 | 117,203 | -0.02(-1.60%) |
May 06, 2022 | 1.240 | 1.290 | 1.210 | 1.250 | 139,975 | -0.02(-1.57%) |
May 05, 2022 | 1.360 | 1.420 | 1.250 | 1.270 | 226,336 | -0.09(-6.62%) |
May 04, 2022 | 1.280 | 1.360 | 1.240 | 1.360 | 139,112 | +0.08(+6.25%) |
May 03, 2022 | 1.200 | 1.340 | 1.171 | 1.280 | 298,484 | +0.13(+11.30%) |
May 02, 2022 | 1.110 | 1.190 | 1.110 | 1.150 | 233,361 | +0.00(+0.00%) |
Apr 29, 2022 | 1.250 | 1.270 | 1.120 | 1.150 | 301,145 | -0.08(-6.50%) |
Apr 28, 2022 | 1.320 | 1.370 | 1.160 | 1.230 | 560,072 | -0.07(-5.38%) |
Apr 27, 2022 | 1.330 | 1.390 | 1.272 | 1.300 | 296,948 | -0.03(-2.26%) |
Apr 26, 2022 | 1.290 | 1.420 | 1.290 | 1.330 | 280,943 | +0.02(+1.53%) |
Apr 25, 2022 | 1.280 | 1.320 | 1.280 | 1.310 | 86,744 | +0.01(+0.77%) |
Apr 22, 2022 | 1.300 | 1.316 | 1.295 | 1.300 | 104,846 | -0.01(-0.76%) |
Apr 21, 2022 | 1.430 | 1.430 | 1.300 | 1.310 | 125,103 | -0.09(-6.43%) |
Apr 20, 2022 | 1.400 | 1.428 | 1.350 | 1.400 | 86,434 | +0.00(+0.00%) |
Apr 19, 2022 | 1.360 | 1.430 | 1.350 | 1.400 | 88,796 | +0.02(+1.45%) |
Apr 18, 2022 | 1.410 | 1.410 | 1.340 | 1.380 | 137,272 | -0.04(-2.82%) |
Apr 14, 2022 | 1.430 | 1.460 | 1.400 | 1.420 | 117,392 | -0.03(-2.07%) |
Apr 13, 2022 | 1.360 | 1.450 | 1.350 | 1.450 | 82,143 | +0.09(+6.62%) |
Apr 12, 2022 | 1.380 | 1.410 | 1.330 | 1.360 | 106,828 | +0.01(+0.74%) |
Apr 11, 2022 | 1.410 | 1.410 | 1.310 | 1.350 | 117,379 | -0.07(-4.93%) |
Apr 08, 2022 | 1.460 | 1.460 | 1.420 | 1.420 | 154,929 | -0.02(-1.39%) |
Apr 07, 2022 | 1.420 | 1.470 | 1.400 | 1.440 | 92,954 | +0.00(+0.00%) |
Apr 06, 2022 | 1.450 | 1.460 | 1.400 | 1.440 | 140,789 | -0.03(-2.04%) |
Apr 05, 2022 | 1.540 | 1.540 | 1.470 | 1.470 | 70,005 | -0.08(-5.16%) |
Apr 04, 2022 | 1.510 | 1.550 | 1.490 | 1.550 | 118,887 | +0.04(+2.65%) |
Apr 01, 2022 | 1.440 | 1.528 | 1.440 | 1.510 | 128,645 | +0.05(+3.42%) |
Mar 31, 2022 | 1.480 | 1.540 | 1.450 | 1.460 | 65,801 | -0.02(-1.35%) |
Mar 30, 2022 | 1.540 | 1.550 | 1.480 | 1.480 | 97,261 | -0.04(-2.63%) |
Mar 29, 2022 | 1.490 | 1.540 | 1.490 | 1.520 | 80,360 | +0.03(+2.01%) |
Mar 28, 2022 | 1.520 | 1.590 | 1.460 | 1.490 | 145,165 | -0.03(-1.97%) |
Mar 25, 2022 | 1.580 | 1.590 | 1.520 | 1.520 | 94,718 | -0.05(-3.18%) |
Mar 24, 2022 | 1.560 | 1.580 | 1.520 | 1.570 | 178,117 | +0.06(+3.97%) |
Mar 23, 2022 | 1.460 | 1.540 | 1.460 | 1.510 | 230,825 | +0.05(+3.42%) |
Mar 22, 2022 | 1.400 | 1.470 | 1.400 | 1.460 | 69,570 | +0.07(+5.04%) |
Mar 21, 2022 | 1.480 | 1.488 | 1.390 | 1.390 | 90,249 | -0.09(-6.08%) |
Mar 18, 2022 | 1.450 | 1.505 | 1.420 | 1.480 | 112,869 | +0.02(+1.37%) |
Mar 17, 2022 | 1.410 | 1.470 | 1.390 | 1.460 | 100,451 | +0.03(+2.10%) |
Mar 16, 2022 | 1.400 | 1.460 | 1.380 | 1.430 | 130,747 | +0.03(+2.14%) |
Mar 15, 2022 | 1.410 | 1.420 | 1.350 | 1.400 | 288,243 | +0.05(+3.70%) |
Mar 14, 2022 | 1.350 | 1.360 | 1.290 | 1.350 | 152,242 | -0.01(-0.74%) |
Mar 11, 2022 | 1.390 | 1.390 | 1.310 | 1.360 | 149,745 | -0.02(-1.45%) |
Mar 10, 2022 | 1.400 | 1.419 | 1.300 | 1.380 | 120,136 | -0.07(-4.50%) |
Mar 09, 2022 | 1.310 | 1.450 | 1.310 | 1.445 | 261,978 | +0.15(+11.15%) |
Mar 08, 2022 | 1.250 | 1.390 | 1.220 | 1.300 | 369,054 | +0.09(+7.44%) |
Mar 07, 2022 | 1.210 | 1.280 | 1.180 | 1.210 | 214,749 | +0.00(+0.00%) |
Mar 04, 2022 | 1.230 | 1.240 | 1.200 | 1.210 | 72,977 | -0.04(-3.20%) |
Mar 03, 2022 | 1.340 | 1.340 | 1.220 | 1.250 | 189,500 | -0.06(-4.58%) |
Mar 02, 2022 | 1.280 | 1.330 | 1.250 | 1.310 | 89,215 | +0.04(+3.15%) |
Mar 01, 2022 | 1.250 | 1.310 | 1.250 | 1.270 | 75,011 | +0.01(+0.79%) |
Feb 28, 2022 | 1.330 | 1.349 | 1.260 | 1.260 | 171,121 | -0.06(-4.55%) |
Feb 25, 2022 | 1.360 | 1.360 | 1.320 | 1.320 | 67,135 | -0.01(-0.75%) |
Feb 24, 2022 | 1.180 | 1.340 | 1.180 | 1.330 | 211,202 | +0.06(+4.72%) |
Feb 23, 2022 | 1.360 | 1.360 | 1.260 | 1.270 | 225,888 | -0.02(-1.55%) |
Feb 22, 2022 | 1.300 | 1.340 | 1.270 | 1.290 | 170,547 | -0.04(-3.01%) |
Feb 18, 2022 | 1.330 | 0 | -0.01(-0.75%) | |||
Feb 17, 2022 | 1.440 | 1.480 | 1.320 | 1.340 | 220,985 | -0.13(-8.84%) |
Feb 16, 2022 | 1.430 | 1.480 | 1.420 | 1.470 | 65,469 | +0.02(+1.38%) |
Feb 15, 2022 | 1.430 | 1.500 | 1.420 | 1.450 | 160,883 | +0.04(+2.84%) |
Feb 14, 2022 | 1.450 | 1.490 | 1.400 | 1.410 | 149,641 | -0.05(-3.42%) |
Feb 11, 2022 | 1.530 | 1.580 | 1.450 | 1.460 | 155,263 | -0.06(-3.95%) |
Feb 10, 2022 | 1.540 | 1.640 | 1.501 | 1.520 | 129,826 | -0.05(-3.18%) |
Feb 09, 2022 | 1.550 | 1.595 | 1.510 | 1.570 | 191,112 | +0.05(+3.29%) |
Feb 08, 2022 | 1.550 | 1.590 | 1.500 | 1.520 | 109,549 | -0.04(-2.56%) |
Feb 07, 2022 | 1.570 | 1.640 | 1.510 | 1.560 | 227,567 | -0.01(-0.64%) |
Feb 04, 2022 | 1.650 | 1.660 | 1.560 | 1.570 | 158,535 | -0.10(-5.99%) |
Feb 03, 2022 | 1.670 | 1.670 | 310,816 | -0.08(-4.57%) | ||
Feb 02, 2022 | 1.740 | 1.760 | 1.630 | 1.750 | 219,676 | +0.03(+1.74%) |
Feb 01, 2022 | 1.710 | 1.780 | 1.655 | 1.720 | 238,974 | +0.03(+1.78%) |
Jan 31, 2022 | 1.510 | 1.690 | 1.690 | 276,783 | +0.15(+9.74%) | |
Jan 28, 2022 | 1.300 | 1.590 | 1.290 | 1.540 | 570,230 | +0.22(+16.67%) |
Jan 27, 2022 | 1.420 | 1.460 | 1.300 | 1.320 | 299,725 | -0.08(-5.71%) |
Jan 26, 2022 | 1.490 | 1.540 | 1.390 | 1.400 | 141,947 | -0.07(-4.76%) |
Jan 25, 2022 | 1.440 | 1.500 | 1.400 | 1.470 | 152,917 | +0.01(+0.68%) |
Jan 24, 2022 | 1.370 | 1.460 | 1.260 | 1.460 | 383,675 | +0.06(+4.29%) |
Jan 21, 2022 | 1.550 | 1.565 | 1.400 | 1.400 | 370,693 | -0.15(-9.68%) |
Jan 20, 2022 | 1.550 | 1.610 | 1.550 | 1.550 | 212,325 | +0.02(+1.31%) |
Jan 19, 2022 | 1.590 | 1.640 | 1.504 | 1.530 | 263,183 | -0.01(-0.65%) |
Jan 18, 2022 | 1.730 | 1.744 | 1.530 | 1.540 | 396,026 | -0.19(-10.98%) |
Jan 14, 2022 | 1.730 | 0 | +0.07(+4.22%) | |||
Jan 13, 2022 | 1.780 | 1.780 | 1.650 | 1.660 | 250,995 | -0.06(-3.49%) |
Jan 12, 2022 | 1.860 | 1.860 | 1.720 | 1.720 | 94,646 | -0.09(-4.97%) |
Jan 11, 2022 | 1.730 | 1.860 | 1.730 | 1.810 | 164,527 | +0.06(+3.43%) |
Jan 10, 2022 | 1.880 | 1.880 | 1.680 | 1.750 | 573,235 | -0.13(-6.91%) |
Jan 07, 2022 | 1.960 | 1.990 | 1.880 | 1.880 | 159,626 | -0.05(-2.59%) |
Jan 06, 2022 | 2.010 | 2.075 | 1.910 | 1.930 | 225,403 | -0.09(-4.46%) |
Jan 05, 2022 | 2.110 | 2.200 | 2.010 | 2.020 | 279,757 | -0.12(-5.61%) |
Jan 04, 2022 | 2.280 | 2.280 | 2.130 | 2.140 | 252,936 | -0.10(-4.46%) |
Jan 03, 2022 | 2.130 | 2.275 | 2.130 | 2.240 | 266,934 | +0.10(+4.67%) |
Dec 31, 2021 | 2.110 | 2.190 | 2.071 | 2.140 | 324,990 | +0.02(+0.94%) |
Dec 30, 2021 | 2.120 | 2.230 | 2.040 | 2.120 | 433,733 | +0.04(+1.92%) |
Dec 29, 2021 | 2.150 | 2.180 | 2.060 | 2.080 | 302,104 | -0.05(-2.35%) |
Dec 28, 2021 | 2.150 | 2.190 | 2.120 | 2.130 | 246,331 | -0.03(-1.39%) |
Dec 27, 2021 | 2.200 | 2.225 | 2.120 | 2.160 | 238,495 | -0.06(-2.70%) |
Dec 23, 2021 | 2.250 | 2.330 | 2.200 | 2.220 | 226,251 | -0.04(-1.99%) |
Dec 22, 2021 | 2.305 | 2.320 | 2.210 | 2.265 | 199,381 | -0.02(-1.09%) |
Dec 21, 2021 | 2.190 | 2.400 | 2.190 | 2.290 | 604,907 | +0.11(+5.05%) |
Dec 20, 2021 | 2.200 | 2.270 | 2.120 | 2.180 | 541,976 | -0.07(-3.11%) |
Dec 17, 2021 | 2.120 | 2.300 | 2.070 | 2.250 | 702,071 | +0.11(+5.14%) |
Dec 16, 2021 | 2.030 | 2.500 | 2.013 | 2.140 | 3,024,138 | +0.12(+5.94%) |
Dec 15, 2021 | 2.130 | 2.170 | 1.960 | 2.020 | 719,361 | -0.11(-5.16%) |
Dec 14, 2021 | 2.130 | 2.315 | 2.110 | 2.130 | 529,167 | -0.18(-7.79%) |
Dec 13, 2021 | 2.350 | 2.360 | 2.200 | 2.310 | 323,838 | -0.02(-0.86%) |
Dec 10, 2021 | 2.370 | 2.440 | 2.305 | 2.330 | 208,193 | -0.04(-1.69%) |
Dec 09, 2021 | 2.520 | 2.579 | 2.350 | 2.370 | 228,601 | -0.15(-5.95%) |
Dec 08, 2021 | 2.500 | 2.560 | 2.435 | 2.520 | 189,206 | +0.06(+2.44%) |
Dec 07, 2021 | 2.320 | 2.570 | 2.300 | 2.460 | 549,806 | +0.22(+9.82%) |
Dec 06, 2021 | 2.200 | 2.310 | 2.101 | 2.240 | 511,301 | +0.00(+0.00%) |
Dec 03, 2021 | 2.410 | 2.420 | 2.220 | 2.240 | 446,920 | -0.18(-7.44%) |
Dec 02, 2021 | 2.350 | 2.470 | 2.330 | 2.420 | 340,813 | +0.02(+0.83%) |
Dec 01, 2021 | 2.690 | 2.695 | 2.380 | 2.400 | 503,228 | -0.26(-9.77%) |
Nov 30, 2021 | 2.640 | 2.690 | 2.600 | 2.660 | 360,184 | +0.03(+1.14%) |
Nov 29, 2021 | 2.830 | 2.970 | 2.620 | 2.630 | 362,779 | -0.11(-4.01%) |
Nov 26, 2021 | 2.730 | 2.800 | 2.690 | 2.740 | 206,151 | -0.08(-2.84%) |
Nov 24, 2021 | 2.770 | 2.890 | 2.719 | 2.820 | 377,507 | +0.05(+1.81%) |
Nov 23, 2021 | 2.650 | 2.800 | 2.620 | 2.770 | 528,744 | +0.11(+4.14%) |
Nov 22, 2021 | 2.830 | 2.830 | 2.660 | 2.660 | 553,116 | -0.22(-7.64%) |
Nov 19, 2021 | 2.840 | 2.980 | 2.840 | 2.880 | 336,295 | +0.00(+0.00%) |
Nov 18, 2021 | 3.130 | 2.910 | 2.900 | 2.880 | 591,360 | -0.30(-9.43%) |
Nov 17, 2021 | 3.200 | 3.290 | 3.130 | 3.180 | 475,225 | -0.01(-0.31%) |
Nov 16, 2021 | 3.330 | 3.330 | 3.160 | 3.190 | 375,436 | -0.14(-4.20%) |
Nov 15, 2021 | 3.380 | 3.380 | 3.260 | 3.330 | 256,385 | -0.03(-0.89%) |
Nov 12, 2021 | 3.320 | 3.380 | 3.250 | 3.360 | 503,236 | +0.08(+2.44%) |
Nov 11, 2021 | 3.190 | 3.350 | 3.170 | 3.280 | 486,278 | +0.05(+1.55%) |
Nov 10, 2021 | 3.250 | 3.230 | 704,327 | -0.12(-3.58%) | ||
Nov 09, 2021 | 3.280 | 3.380 | 3.110 | 3.350 | 566,512 | +0.04(+1.21%) |
Nov 08, 2021 | 3.170 | 3.320 | 3.150 | 3.310 | 518,576 | +0.09(+2.80%) |
Nov 05, 2021 | 3.170 | 3.220 | 3.070 | 3.220 | 585,668 | -0.01(-0.31%) |
Nov 04, 2021 | 3.310 | 3.380 | 3.210 | 3.230 | 701,914 | -0.10(-3.00%) |
Nov 03, 2021 | 3.170 | 3.361 | 3.110 | 3.330 | 1,241,118 | +0.12(+3.74%) |
Nov 02, 2021 | 3.060 | 3.210 | 2.940 | 3.210 | 1,498,028 | +0.12(+3.88%) |
Nov 01, 2021 | 2.740 | 3.155 | 2.830 | 3.090 | 2,152,407 | +0.38(+14.02%) |
Oct 29, 2021 | 2.760 | 2.820 | 2.686 | 2.710 | 416,146 | -0.05(-1.81%) |
Oct 28, 2021 | 2.670 | 2.780 | 2.641 | 2.760 | 385,156 | +0.11(+4.15%) |
Oct 27, 2021 | 2.760 | 2.760 | 2.630 | 2.650 | 495,953 | -0.09(-3.28%) |
Oct 26, 2021 | 2.740 | 2.740 | 746,777 | +0.02(+0.74%) | ||
Oct 25, 2021 | 2.620 | 2.760 | 2.620 | 2.720 | 741,967 | +0.07(+2.64%) |
Oct 22, 2021 | 2.860 | 2.860 | 2.610 | 2.650 | 1,232,122 | -0.17(-6.03%) |
Oct 21, 2021 | 2.830 | 2.968 | 2.770 | 2.820 | 690,564 | -0.03(-1.05%) |
Oct 20, 2021 | 2.750 | 2.850 | 2.700 | 2.850 | 1,236,300 | +0.14(+5.17%) |
Oct 19, 2021 | 2.670 | 2.750 | 2.660 | 2.710 | 629,371 | +0.01(+0.37%) |
Oct 18, 2021 | 2.750 | 2.750 | 2.660 | 2.700 | 698,468 | -0.08(-2.88%) |
Oct 15, 2021 | 2.850 | 2.870 | 2.755 | 2.780 | 642,356 | -0.09(-3.14%) |
Oct 14, 2021 | 2.940 | 2.987 | 2.850 | 2.870 | 663,128 | -0.10(-3.37%) |
Oct 13, 2021 | 2.840 | 2.980 | 2.790 | 2.970 | 608,000 | +0.20(+7.22%) |
Oct 12, 2021 | 2.810 | 2.860 | 2.760 | 2.770 | 434,650 | +0.01(+0.36%) |
Oct 11, 2021 | 2.710 | 2.905 | 2.690 | 2.760 | 922,458 | +0.04(+1.47%) |
Oct 08, 2021 | 2.840 | 2.840 | 2.680 | 2.720 | 562,038 | -0.05(-1.81%) |
Oct 07, 2021 | 2.790 | 2.870 | 2.750 | 2.770 | 775,198 | +0.03(+1.09%) |
Oct 06, 2021 | 2.810 | 2.835 | 2.640 | 2.740 | 1,111,503 | -0.06(-2.14%) |
Oct 05, 2021 | 2.970 | 2.990 | 2.750 | 2.800 | 1,359,642 | -0.16(-5.41%) |
Oct 04, 2021 | 3.000 | 3.130 | 2.890 | 2.960 | 1,349,160 | -0.01(-0.34%) |
Oct 01, 2021 | 3.010 | 3.070 | 2.880 | 2.970 | 1,475,904 | +0.01(+0.34%) |
Sep 30, 2021 | 3.080 | 3.080 | 2.890 | 2.960 | 1,618,600 | -0.09(-2.95%) |
Sep 29, 2021 | 3.100 | 3.170 | 3.010 | 3.050 | 1,634,747 | -0.06(-1.93%) |
Sep 28, 2021 | 3.300 | 3.300 | 3.080 | 3.110 | 1,496,766 | -0.19(-5.76%) |
Sep 27, 2021 | 3.200 | 3.430 | 3.130 | 3.300 | 1,643,131 | +0.06(+1.85%) |
Sep 24, 2021 | 3.420 | 3.430 | 3.220 | 3.240 | 1,345,052 | -0.15(-4.42%) |
Sep 23, 2021 | 3.360 | 3.530 | 3.300 | 3.390 | 1,887,212 | +0.05(+1.50%) |
Sep 22, 2021 | 3.460 | 3.480 | 3.270 | 3.340 | 2,205,307 | -0.03(-0.89%) |
Sep 21, 2021 | 3.350 | 3.640 | 3.350 | 3.370 | 2,193,294 | +0.01(+0.30%) |
Sep 20, 2021 | 3.550 | 3.550 | 3.050 | 3.360 | 2,556,464 | -0.24(-6.67%) |
Sep 17, 2021 | 3.440 | 3.620 | 3.320 | 3.600 | 2,755,117 | +0.19(+5.42%) |
Sep 16, 2021 | 3.490 | 3.590 | 3.360 | 3.415 | 2,879,585 | -0.08(-2.15%) |
Sep 15, 2021 | 3.810 | 3.865 | 3.320 | 3.490 | 5,128,229 | -0.37(-9.59%) |
Sep 14, 2021 | 4.190 | 4.220 | 3.820 | 3.860 | 2,519,616 | -0.28(-6.76%) |
Sep 13, 2021 | 4.100 | 4.250 | 3.870 | 4.140 | 4,662,234 | +0.03(+0.73%) |
Sep 10, 2021 | 4.060 | 4.250 | 3.930 | 4.110 | 4,611,503 | +0.07(+1.73%) |
Sep 09, 2021 | 3.900 | 4.140 | 3.890 | 4.040 | 4,287,611 | -0.11(-2.65%) |
Sep 08, 2021 | 4.180 | 4.500 | 4.110 | 4.150 | 6,153,194 | -0.04(-0.95%) |
Sep 07, 2021 | 4.980 | 5.000 | 4.060 | 4.190 | 16,324,197 | -0.87(-17.19%) |
Sep 03, 2021 | 5.650 | 5.950 | 4.910 | 5.060 | 40,916,152 | -23.53(-82.30%) |
Sep 02, 2021 | 30.04 | 31.47 | 28.50 | 28.59 | 13,594,743 | -1.33(-4.45%) |
Sep 01, 2021 | 29.75 | 30.69 | 29.37 | 29.92 | 581,068 | +0.50(+1.70%) |
Aug 31, 2021 | 29.05 | 29.97 | 28.60 | 29.42 | 271,091 | +0.09(+0.31%) |
Aug 30, 2021 | 28.84 | 29.99 | 28.40 | 29.33 | 390,590 | +1.14(+4.04%) |
Aug 27, 2021 | 27.56 | 29.00 | 27.40 | 28.19 | 306,683 | +0.86(+3.15%) |
Aug 26, 2021 | 27.94 | 28.80 | 26.84 | 27.33 | 246,321 | -0.79(-2.81%) |
Aug 25, 2021 | 27.94 | 29.24 | 27.09 | 28.12 | 291,345 | +0.12(+0.43%) |
Aug 24, 2021 | 27.50 | 29.20 | 26.77 | 28.00 | 429,208 | +0.86(+3.17%) |
Aug 23, 2021 | 27.59 | 28.11 | 26.56 | 27.14 | 647,943 | +0.11(+0.41%) |
Aug 20, 2021 | 26.60 | 27.22 | 26.18 | 27.03 | 329,716 | +1.14(+4.40%) |
Aug 19, 2021 | 25.16 | 27.21 | 24.50 | 25.89 | 314,040 | +0.19(+0.74%) |
Aug 18, 2021 | 26.86 | 27.36 | 25.24 | 25.70 | 264,479 | -1.01(-3.78%) |
Aug 17, 2021 | 27.66 | 27.84 | 24.96 | 26.71 | 949,132 | +2.91(+12.23%) |
Aug 16, 2021 | 25.25 | 25.30 | 23.61 | 23.80 | 224,464 | -1.55(-6.11%) |
Aug 13, 2021 | 26.66 | 26.89 | 24.89 | 25.35 | 241,408 | -1.08(-4.09%) |
Aug 12, 2021 | 27.33 | 27.33 | 25.77 | 26.43 | 149,401 | -1.02(-3.72%) |
Aug 11, 2021 | 27.87 | 28.61 | 26.57 | 27.45 | 110,446 | -0.46(-1.65%) |
Aug 10, 2021 | 28.57 | 29.27 | 26.95 | 27.91 | 106,580 | -0.67(-2.34%) |
Aug 09, 2021 | 26.98 | 28.82 | 26.44 | 28.58 | 183,694 | +1.66(+6.17%) |
Aug 06, 2021 | 27.91 | 28.00 | 26.28 | 26.92 | 424,323 | -1.08(-3.86%) |
Aug 05, 2021 | 29.19 | 29.45 | 27.86 | 28.00 | 143,804 | -0.49(-1.72%) |
Aug 04, 2021 | 29.52 | 30.47 | 28.41 | 28.49 | 99,546 | -1.48(-4.94%) |
Aug 03, 2021 | 30.78 | 30.78 | 28.30 | 29.97 | 380,662 | -0.43(-1.41%) |
Aug 02, 2021 | 30.32 | 30.98 | 30.00 | 30.40 | 166,492 | +0.44(+1.47%) |
Jul 30, 2021 | 29.97 | 30.72 | 28.76 | 29.96 | 204,574 | -0.02(-0.07%) |
Jul 29, 2021 | 31.17 | 31.76 | 29.97 | 29.98 | 106,765 | -1.10(-3.54%) |
Jul 28, 2021 | 29.42 | 31.34 | 29.42 | 31.08 | 175,563 | +1.92(+6.58%) |
Jul 27, 2021 | 31.00 | 31.98 | 28.93 | 29.16 | 176,157 | -1.80(-5.81%) |
Jul 26, 2021 | 30.83 | 32.49 | 29.58 | 30.96 | 185,803 | +0.65(+2.14%) |
Jul 23, 2021 | 32.70 | 33.14 | 30.16 | 30.31 | 315,987 | -2.37(-7.25%) |
Jul 22, 2021 | 36.41 | 36.41 | 30.61 | 32.68 | 718,769 | -3.99(-10.88%) |
Jul 21, 2021 | 33.25 | 36.85 | 32.96 | 36.67 | 183,442 | +3.69(+11.19%) |
Jul 20, 2021 | 32.82 | 33.27 | 31.72 | 32.98 | 185,894 | +0.06(+0.18%) |
Jul 19, 2021 | 30.80 | 33.14 | 30.63 | 32.92 | 197,850 | +1.87(+6.02%) |
Jul 16, 2021 | 31.17 | 32.52 | 30.30 | 31.05 | 147,562 | +0.24(+0.78%) |
Jul 15, 2021 | 31.44 | 31.76 | 30.04 | 30.81 | 217,407 | -0.64(-2.03%) |
Jul 14, 2021 | 33.81 | 33.81 | 31.02 | 31.45 | 247,379 | -1.90(-5.70%) |
Jul 13, 2021 | 36.05 | 36.48 | 33.13 | 33.35 | 246,745 | -2.79(-7.72%) |
Jul 12, 2021 | 35.13 | 36.34 | 34.60 | 36.14 | 221,156 | +1.68(+4.88%) |
Jul 09, 2021 | 32.34 | 34.74 | 31.62 | 34.46 | 182,706 | +2.44(+7.62%) |
Jul 08, 2021 | 32.55 | 33.12 | 31.16 | 32.02 | 167,610 | -0.83(-2.53%) |
Jul 07, 2021 | 35.50 | 36.32 | 32.05 | 32.85 | 296,484 | -2.69(-7.57%) |
Jul 06, 2021 | 35.50 | 36.49 | 34.81 | 35.54 | 244,925 | +0.52(+1.48%) |
Jul 02, 2021 | 34.90 | 35.24 | 33.81 | 35.02 | 101,131 | +0.05(+0.14%) |
Jul 01, 2021 | 33.58 | 35.06 | 33.15 | 34.97 | 228,041 | +1.35(+4.02%) |
Jun 30, 2021 | 32.56 | 34.65 | 32.46 | 33.62 | 218,590 | +0.84(+2.56%) |
Jun 29, 2021 | 34.59 | 34.59 | 32.01 | 32.78 | 339,600 | -1.58(-4.60%) |
Jun 28, 2021 | 35.68 | 36.00 | 34.30 | 34.36 | 448,299 | -1.31(-3.67%) |
Jun 25, 2021 | 36.78 | 37.30 | 35.49 | 35.67 | 1,554,208 | -0.83(-2.27%) |
Jun 24, 2021 | 37.11 | 37.60 | 36.42 | 36.50 | 133,728 | -0.39(-1.06%) |
Jun 23, 2021 | 37.21 | 37.85 | 35.84 | 36.89 | 153,744 | -0.17(-0.46%) |
Jun 22, 2021 | 38.09 | 38.63 | 35.71 | 37.06 | 301,079 | -1.56(-4.04%) |
Jun 21, 2021 | 39.33 | 39.88 | 37.87 | 38.62 | 98,757 | -0.36(-0.92%) |
Jun 18, 2021 | 39.81 | 40.13 | 38.00 | 38.98 | 150,730 | -1.01(-2.53%) |
Jun 17, 2021 | 37.79 | 40.49 | 37.61 | 39.99 | 115,430 | +1.65(+4.30%) |
Jun 16, 2021 | 39.65 | 40.82 | 37.00 | 38.34 | 196,648 | -1.49(-3.74%) |
Jun 15, 2021 | 40.84 | 41.22 | 39.12 | 39.83 | 109,694 | -0.75(-1.85%) |
Jun 14, 2021 | 40.57 | 41.81 | 40.38 | 40.58 | 80,016 | -0.24(-0.59%) |
Jun 11, 2021 | 40.83 | 41.30 | 39.56 | 40.82 | 70,755 | -0.18(-0.44%) |
Jun 10, 2021 | 40.51 | 42.69 | 39.80 | 41.00 | 93,052 | +0.86(+2.14%) |
Jun 09, 2021 | 42.22 | 42.50 | 39.90 | 40.14 | 81,684 | -2.19(-5.17%) |
Jun 08, 2021 | 42.75 | 42.75 | 40.90 | 42.33 | 172,362 | -0.17(-0.40%) |
Jun 07, 2021 | 40.77 | 43.57 | 40.52 | 42.50 | 198,580 | +2.36(+5.88%) |
Jun 04, 2021 | 38.06 | 40.35 | 37.17 | 40.14 | 116,084 | +2.01(+5.27%) |
Jun 03, 2021 | 36.46 | 38.73 | 35.75 | 38.13 | 135,385 | +1.67(+4.58%) |
Jun 02, 2021 | 36.35 | 37.00 | 35.25 | 36.46 | 108,291 | -0.07(-0.19%) |