Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 8.850 | 8.975 | 8.600 | 8.760 | 1,194,818 | -0.14(-1.57%) |
May 27, 2022 | 8.350 | 8.900 | 8.205 | 8.900 | 713,764 | +0.59(+7.10%) |
May 26, 2022 | 7.900 | 8.400 | 7.620 | 8.310 | 861,743 | +0.45(+5.73%) |
May 25, 2022 | 7.740 | 7.920 | 7.560 | 7.860 | 951,430 | +0.16(+2.08%) |
May 24, 2022 | 7.660 | 7.780 | 7.390 | 7.700 | 921,505 | -0.13(-1.66%) |
May 23, 2022 | 7.990 | 7.990 | 7.680 | 7.830 | 1,138,234 | -0.09(-1.14%) |
May 20, 2022 | 7.770 | 7.940 | 7.480 | 7.920 | 1,170,950 | +0.15(+1.93%) |
May 19, 2022 | 7.930 | 8.040 | 7.620 | 7.770 | 1,219,986 | -0.08(-1.02%) |
May 18, 2022 | 8.370 | 8.400 | 7.490 | 7.850 | 1,652,571 | -0.76(-8.83%) |
May 17, 2022 | 8.760 | 8.850 | 8.390 | 8.610 | 1,748,684 | +0.02(+0.23%) |
May 16, 2022 | 8.800 | 9.010 | 8.550 | 8.590 | 1,645,551 | -0.22(-2.50%) |
May 13, 2022 | 8.580 | 8.875 | 8.400 | 8.810 | 2,604,683 | +0.47(+5.64%) |
May 12, 2022 | 7.910 | 8.600 | 7.870 | 8.340 | 1,426,213 | +0.34(+4.25%) |
May 11, 2022 | 9.040 | 9.390 | 7.940 | 8.000 | 2,516,554 | -1.16(-12.66%) |
May 10, 2022 | 9.380 | 9.755 | 8.850 | 9.160 | 921,532 | +0.34(+3.85%) |
May 09, 2022 | 9.000 | 9.230 | 8.678 | 8.820 | 1,230,838 | -0.28(-3.08%) |
May 06, 2022 | 9.540 | 9.725 | 8.890 | 9.100 | 1,017,373 | -0.70(-7.14%) |
May 05, 2022 | 10.20 | 10.26 | 9.590 | 9.800 | 1,334,315 | -0.02(-0.20%) |
May 04, 2022 | 9.780 | 9.900 | 9.020 | 9.820 | 804,213 | -0.01(-0.10%) |
May 03, 2022 | 9.560 | 9.940 | 9.460 | 9.830 | 1,339,411 | +0.15(+1.55%) |
May 02, 2022 | 9.070 | 9.690 | 9.040 | 9.680 | 1,576,491 | +0.59(+6.49%) |
Apr 29, 2022 | 9.000 | 9.790 | 8.940 | 9.090 | 2,127,737 | +0.01(+0.11%) |
Apr 28, 2022 | 9.590 | 9.680 | 8.630 | 9.080 | 1,942,804 | -0.31(-3.30%) |
Apr 27, 2022 | 9.340 | 9.810 | 9.010 | 9.390 | 3,206,166 | -0.02(-0.21%) |
Apr 26, 2022 | 12.10 | 12.13 | 8.820 | 9.410 | 8,014,587 | -9.39(-49.95%) |
Apr 25, 2022 | 18.71 | 19.07 | 18.40 | 18.80 | 1,448,165 | -0.11(-0.58%) |
Apr 22, 2022 | 19.09 | 19.87 | 18.87 | 18.91 | 844,362 | -0.27(-1.41%) |
Apr 21, 2022 | 19.67 | 20.20 | 19.00 | 19.18 | 789,066 | -0.58(-2.94%) |
Apr 20, 2022 | 19.51 | 20.05 | 18.90 | 19.76 | 546,620 | +0.41(+2.12%) |
Apr 19, 2022 | 19.19 | 20.00 | 18.67 | 19.35 | 948,445 | +0.16(+0.83%) |
Apr 18, 2022 | 20.48 | 20.52 | 18.93 | 19.19 | 1,201,458 | -0.76(-3.81%) |
Apr 14, 2022 | 20.09 | 21.37 | 19.16 | 19.95 | 4,877,341 | -5.57(-21.83%) |
Apr 13, 2022 | 23.58 | 25.66 | 23.58 | 25.52 | 1,137,400 | +1.96(+8.32%) |
Apr 12, 2022 | 24.37 | 25.24 | 23.22 | 23.56 | 576,759 | -0.50(-2.08%) |
Apr 11, 2022 | 24.93 | 25.76 | 23.82 | 24.06 | 622,474 | -1.11(-4.41%) |
Apr 08, 2022 | 25.35 | 25.63 | 24.84 | 25.17 | 606,518 | -0.25(-0.98%) |
Apr 07, 2022 | 24.37 | 25.76 | 24.27 | 25.42 | 441,871 | +0.92(+3.76%) |
Apr 06, 2022 | 23.86 | 24.61 | 23.45 | 24.50 | 544,779 | +0.26(+1.07%) |
Apr 05, 2022 | 25.27 | 25.38 | 24.16 | 24.24 | 1,219,430 | -0.67(-2.69%) |
Apr 04, 2022 | 23.88 | 25.31 | 23.88 | 24.91 | 583,499 | +0.73(+3.02%) |
Apr 01, 2022 | 23.84 | 24.68 | 23.70 | 24.18 | 840,550 | +0.50(+2.11%) |
Mar 31, 2022 | 23.92 | 24.28 | 23.47 | 23.68 | 315,784 | -0.24(-1.00%) |
Mar 30, 2022 | 24.93 | 25.41 | 23.87 | 23.92 | 461,216 | -1.18(-4.70%) |
Mar 29, 2022 | 24.94 | 26.00 | 24.75 | 25.10 | 776,375 | +0.28(+1.13%) |
Mar 28, 2022 | 25.01 | 25.18 | 24.08 | 24.82 | 472,469 | -0.14(-0.56%) |
Mar 25, 2022 | 25.43 | 25.97 | 24.73 | 24.96 | 465,866 | -0.21(-0.83%) |
Mar 24, 2022 | 25.00 | 25.67 | 23.15 | 25.17 | 1,241,454 | -0.94(-3.60%) |
Mar 23, 2022 | 26.55 | 26.61 | 25.50 | 26.11 | 680,531 | -0.43(-1.62%) |
Mar 22, 2022 | 25.65 | 26.67 | 24.84 | 26.54 | 514,125 | +1.28(+5.07%) |
Mar 21, 2022 | 27.29 | 27.31 | 25.19 | 25.26 | 585,348 | -1.92(-7.06%) |
Mar 18, 2022 | 26.74 | 27.41 | 25.82 | 27.18 | 1,285,619 | -0.08(-0.29%) |
Mar 17, 2022 | 26.27 | 27.30 | 26.00 | 27.26 | 458,434 | +0.77(+2.91%) |
Mar 16, 2022 | 26.34 | 26.63 | 25.31 | 26.49 | 413,220 | +0.67(+2.59%) |
Mar 15, 2022 | 24.97 | 26.00 | 24.92 | 25.82 | 289,915 | +0.93(+3.74%) |
Mar 14, 2022 | 25.68 | 26.10 | 24.48 | 24.89 | 707,149 | -0.62(-2.43%) |
Mar 11, 2022 | 26.54 | 26.66 | 25.22 | 25.51 | 360,999 | -0.73(-2.78%) |
Mar 10, 2022 | 24.89 | 26.38 | 24.01 | 26.24 | 508,631 | +0.83(+3.27%) |
Mar 09, 2022 | 24.35 | 25.52 | 24.09 | 25.41 | 749,901 | +1.40(+5.83%) |
Mar 08, 2022 | 23.99 | 24.32 | 22.93 | 24.01 | 993,296 | +0.16(+0.67%) |
Mar 07, 2022 | 24.70 | 24.98 | 23.19 | 23.85 | 590,454 | -0.46(-1.89%) |
Mar 04, 2022 | 25.68 | 26.43 | 24.20 | 24.31 | 396,114 | -1.94(-7.39%) |
Mar 03, 2022 | 26.66 | 27.15 | 25.87 | 26.25 | 922,778 | -0.33(-1.24%) |
Mar 02, 2022 | 25.95 | 27.52 | 25.02 | 26.58 | 755,775 | +0.33(+1.26%) |
Mar 01, 2022 | 24.29 | 27.97 | 24.29 | 26.25 | 829,363 | +1.97(+8.11%) |
Feb 28, 2022 | 24.12 | 25.28 | 23.93 | 24.28 | 362,241 | -0.21(-0.86%) |
Feb 25, 2022 | 24.34 | 25.08 | 23.96 | 24.49 | 539,477 | +0.24(+0.99%) |
Feb 24, 2022 | 22.77 | 24.34 | 22.56 | 24.25 | 2,113,079 | +0.91(+3.90%) |
Feb 23, 2022 | 24.40 | 24.56 | 23.21 | 23.34 | 575,582 | -1.06(-4.34%) |
Feb 22, 2022 | 24.33 | 25.27 | 24.33 | 24.40 | 662,726 | -0.45(-1.81%) |
Feb 18, 2022 | 24.85 | 0 | -0.62(-2.43%) | |||
Feb 17, 2022 | 26.35 | 27.37 | 25.15 | 25.47 | 670,362 | -1.23(-4.61%) |
Feb 16, 2022 | 28.49 | 28.92 | 26.56 | 26.70 | 499,959 | -2.03(-7.07%) |
Feb 15, 2022 | 28.36 | 28.88 | 26.97 | 28.73 | 2,838,384 | +1.37(+5.01%) |
Feb 14, 2022 | 27.28 | 28.58 | 27.16 | 27.36 | 1,346,256 | -0.49(-1.76%) |
Feb 11, 2022 | 28.00 | 29.13 | 27.78 | 27.85 | 597,833 | +0.40(+1.46%) |
Feb 10, 2022 | 28.16 | 28.52 | 26.91 | 27.45 | 841,832 | -0.96(-3.38%) |
Feb 09, 2022 | 28.26 | 29.25 | 27.87 | 28.41 | 695,754 | +0.49(+1.76%) |
Feb 08, 2022 | 28.20 | 28.37 | 27.10 | 27.92 | 503,870 | -0.08(-0.29%) |
Feb 07, 2022 | 28.20 | 29.10 | 27.75 | 28.00 | 447,080 | -0.24(-0.85%) |
Feb 04, 2022 | 29.05 | 29.45 | 28.07 | 28.24 | 598,122 | -0.71(-2.45%) |
Feb 03, 2022 | 29.00 | 28.95 | 346,062 | -0.46(-1.56%) | ||
Feb 02, 2022 | 30.30 | 30.42 | 29.31 | 29.41 | 622,377 | -0.84(-2.78%) |
Feb 01, 2022 | 29.89 | 30.40 | 28.48 | 30.25 | 368,911 | +2.10(+7.46%) |
Jan 28, 2022 | 26.49 | 28.15 | 25.96 | 28.15 | 704,860 | +1.77(+6.71%) |
Jan 27, 2022 | 29.18 | 29.65 | 26.27 | 26.38 | 603,870 | -2.04(-7.18%) |
Jan 26, 2022 | 29.28 | 30.34 | 28.00 | 28.42 | 634,977 | -0.38(-1.32%) |
Jan 25, 2022 | 28.45 | 29.74 | 27.35 | 28.80 | 884,675 | -0.17(-0.59%) |
Jan 24, 2022 | 28.32 | 29.17 | 27.17 | 28.97 | 1,510,544 | -0.36(-1.23%) |
Jan 21, 2022 | 31.43 | 32.16 | 29.04 | 29.33 | 1,086,257 | -2.48(-7.80%) |
Jan 20, 2022 | 34.87 | 35.59 | 31.63 | 31.81 | 673,064 | -2.46(-7.18%) |
Jan 19, 2022 | 34.36 | 36.16 | 34.11 | 34.27 | 689,327 | -0.32(-0.93%) |
Jan 18, 2022 | 34.76 | 35.49 | 34.36 | 34.59 | 854,758 | -1.37(-3.81%) |
Jan 14, 2022 | 35.96 | 0 | +1.21(+3.48%) | |||
Jan 13, 2022 | 35.57 | 36.32 | 34.44 | 34.75 | 535,212 | -0.64(-1.81%) |
Jan 12, 2022 | 35.04 | 35.96 | 34.69 | 35.39 | 404,835 | +0.57(+1.64%) |
Jan 11, 2022 | 33.35 | 35.65 | 32.98 | 34.82 | 369,254 | +0.29(+0.84%) |
Jan 10, 2022 | 34.52 | 35.00 | 33.85 | 34.53 | 739,615 | -0.33(-0.95%) |
Jan 07, 2022 | 34.18 | 36.24 | 34.18 | 34.86 | 620,847 | +0.32(+0.93%) |
Jan 06, 2022 | 34.62 | 36.08 | 33.86 | 34.54 | 538,227 | -0.06(-0.17%) |
Jan 05, 2022 | 35.92 | 37.05 | 34.51 | 34.60 | 587,327 | -1.48(-4.10%) |
Jan 04, 2022 | 35.50 | 36.85 | 34.68 | 36.08 | 946,410 | +0.76(+2.15%) |
Jan 03, 2022 | 34.19 | 35.41 | 33.95 | 35.32 | 717,582 | +1.12(+3.27%) |
Dec 31, 2021 | 34.17 | 34.60 | 33.95 | 34.20 | 532,729 | -0.05(-0.15%) |
Dec 30, 2021 | 34.38 | 35.16 | 34.00 | 34.25 | 549,431 | -0.13(-0.38%) |
Dec 29, 2021 | 34.06 | 34.59 | 33.74 | 34.38 | 386,988 | +0.37(+1.09%) |
Dec 28, 2021 | 33.98 | 34.90 | 33.70 | 34.01 | 435,320 | -0.18(-0.53%) |
Dec 27, 2021 | 33.56 | 34.30 | 33.56 | 34.19 | 397,396 | -0.06(-0.18%) |
Dec 23, 2021 | 32.90 | 34.47 | 31.97 | 34.25 | 601,596 | +1.62(+4.96%) |
Dec 22, 2021 | 32.07 | 32.84 | 31.22 | 32.63 | 282,159 | +0.39(+1.21%) |
Dec 21, 2021 | 31.78 | 32.46 | 31.46 | 32.24 | 374,574 | +1.06(+3.39%) |
Dec 20, 2021 | 29.94 | 31.86 | 28.78 | 31.18 | 586,932 | +0.82(+2.71%) |
Dec 17, 2021 | 28.85 | 30.77 | 28.20 | 30.36 | 1,799,046 | +1.42(+4.91%) |
Dec 16, 2021 | 30.74 | 31.22 | 28.61 | 28.94 | 805,270 | -1.60(-5.24%) |
Dec 15, 2021 | 29.80 | 30.71 | 29.37 | 30.54 | 673,777 | +0.79(+2.66%) |
Dec 14, 2021 | 31.16 | 31.48 | 28.77 | 29.75 | 732,278 | -2.19(-6.86%) |
Dec 13, 2021 | 31.86 | 33.77 | 31.35 | 31.94 | 1,114,558 | +0.13(+0.41%) |
Dec 10, 2021 | 32.73 | 33.06 | 31.68 | 31.81 | 307,177 | -0.57(-1.76%) |
Dec 09, 2021 | 34.19 | 34.40 | 32.35 | 32.38 | 326,405 | -1.66(-4.88%) |
Dec 08, 2021 | 33.65 | 34.45 | 33.10 | 34.04 | 468,858 | +0.22(+0.65%) |
Dec 07, 2021 | 33.47 | 34.52 | 32.51 | 33.82 | 387,675 | +1.01(+3.08%) |
Dec 06, 2021 | 32.35 | 33.23 | 31.06 | 32.81 | 282,325 | +0.54(+1.67%) |
Dec 03, 2021 | 32.68 | 33.17 | 31.79 | 32.27 | 476,807 | -0.42(-1.28%) |
Dec 02, 2021 | 30.81 | 32.91 | 30.75 | 32.69 | 560,573 | +1.76(+5.69%) |
Dec 01, 2021 | 33.99 | 34.12 | 30.86 | 30.93 | 738,163 | -2.69(-8.00%) |
Nov 30, 2021 | 32.26 | 33.77 | 31.76 | 33.62 | 414,495 | +1.05(+3.22%) |
Nov 29, 2021 | 33.83 | 34.28 | 32.55 | 32.57 | 398,261 | -0.69(-2.07%) |
Nov 26, 2021 | 33.29 | 34.91 | 32.35 | 33.26 | 271,454 | -1.45(-4.18%) |
Nov 24, 2021 | 34.55 | 35.37 | 33.69 | 34.71 | 288,801 | +0.02(+0.06%) |
Nov 23, 2021 | 34.20 | 34.84 | 33.07 | 34.69 | 419,614 | +0.54(+1.58%) |
Nov 22, 2021 | 35.33 | 35.33 | 33.93 | 34.15 | 360,671 | -0.88(-2.51%) |
Nov 19, 2021 | 36.42 | 36.84 | 34.92 | 35.03 | 707,303 | -1.38(-3.79%) |
Nov 18, 2021 | 37.00 | 36.46 | 35.97 | 36.41 | 652,872 | -0.01(-0.03%) |
Nov 17, 2021 | 36.58 | 37.26 | 35.91 | 36.42 | 339,798 | -0.29(-0.79%) |
Nov 16, 2021 | 35.80 | 37.27 | 34.89 | 36.71 | 740,445 | +0.97(+2.71%) |
Nov 15, 2021 | 37.27 | 38.11 | 35.51 | 35.74 | 436,090 | -1.36(-3.67%) |
Nov 12, 2021 | 36.41 | 37.30 | 35.87 | 37.10 | 533,715 | +0.85(+2.34%) |
Nov 11, 2021 | 35.77 | 36.70 | 35.45 | 36.25 | 397,919 | +0.15(+0.42%) |
Nov 10, 2021 | 35.27 | 36.35 | 36.10 | 973,266 | +0.59(+1.66%) | |
Nov 09, 2021 | 34.39 | 35.80 | 33.22 | 35.51 | 554,524 | +0.87(+2.51%) |
Nov 08, 2021 | 33.79 | 34.99 | 33.79 | 34.64 | 1,086,355 | +0.90(+2.67%) |
Nov 05, 2021 | 33.94 | 34.74 | 32.77 | 33.74 | 526,745 | -0.12(-0.35%) |
Nov 04, 2021 | 32.85 | 34.30 | 32.56 | 33.86 | 783,244 | +0.93(+2.82%) |
Nov 03, 2021 | 32.22 | 33.02 | 31.84 | 32.93 | 614,551 | +0.68(+2.11%) |
Nov 02, 2021 | 32.73 | 33.00 | 31.63 | 32.25 | 662,433 | -0.71(-2.15%) |
Nov 01, 2021 | 31.60 | 33.16 | 32.04 | 32.96 | 556,734 | +1.80(+5.78%) |
Oct 29, 2021 | 32.42 | 32.42 | 30.84 | 31.16 | 505,648 | -1.21(-3.74%) |
Oct 28, 2021 | 32.00 | 33.12 | 31.52 | 32.37 | 662,630 | +0.51(+1.60%) |
Oct 27, 2021 | 32.25 | 33.01 | 31.78 | 31.86 | 472,499 | -0.56(-1.73%) |
Oct 26, 2021 | 32.01 | 32.42 | 370,657 | +0.47(+1.47%) | ||
Oct 25, 2021 | 30.85 | 32.08 | 30.01 | 31.95 | 514,914 | +0.99(+3.20%) |
Oct 22, 2021 | 30.93 | 31.45 | 30.96 | 528,706 | -0.09(-0.29%) | |
Oct 21, 2021 | 30.06 | 31.14 | 29.22 | 31.05 | 815,874 | +1.06(+3.53%) |
Oct 20, 2021 | 29.44 | 30.29 | 28.56 | 29.99 | 803,694 | +0.30(+1.01%) |
Oct 19, 2021 | 30.04 | 30.37 | 29.52 | 29.69 | 494,394 | -0.43(-1.43%) |
Oct 18, 2021 | 30.93 | 31.05 | 29.81 | 30.12 | 999,583 | -0.85(-2.74%) |
Oct 15, 2021 | 31.74 | 31.74 | 30.22 | 30.97 | 887,407 | -0.22(-0.71%) |
Oct 14, 2021 | 32.14 | 33.20 | 31.14 | 31.19 | 1,351,981 | -0.61(-1.92%) |
Oct 13, 2021 | 31.53 | 32.70 | 31.10 | 31.80 | 1,261,938 | +0.08(+0.25%) |
Oct 12, 2021 | 35.36 | 35.52 | 30.83 | 31.72 | 4,748,113 | -3.64(-10.29%) |
Oct 11, 2021 | 34.07 | 37.10 | 32.10 | 35.36 | 45,660,356 | +17.12(+93.86%) |
Oct 08, 2021 | 18.12 | 18.75 | 18.01 | 18.24 | 383,573 | +0.13(+0.72%) |
Oct 07, 2021 | 17.96 | 18.46 | 17.71 | 18.11 | 381,572 | +0.48(+2.72%) |
Oct 06, 2021 | 17.87 | 18.17 | 17.50 | 17.63 | 577,265 | -0.36(-2.00%) |
Oct 05, 2021 | 17.87 | 18.12 | 17.52 | 17.99 | 638,049 | +0.22(+1.24%) |
Oct 04, 2021 | 17.86 | 18.75 | 17.52 | 17.77 | 801,955 | -0.18(-1.00%) |
Oct 01, 2021 | 17.72 | 18.15 | 17.26 | 17.95 | 571,071 | +0.23(+1.30%) |
Sep 30, 2021 | 17.57 | 18.10 | 17.57 | 17.72 | 972,613 | +0.15(+0.85%) |
Sep 29, 2021 | 18.30 | 18.44 | 16.93 | 17.57 | 1,045,044 | -0.66(-3.62%) |
Sep 28, 2021 | 18.70 | 18.99 | 18.02 | 18.23 | 1,331,185 | -0.93(-4.85%) |
Sep 27, 2021 | 18.67 | 19.41 | 18.00 | 19.16 | 1,892,202 | +0.35(+1.86%) |
Sep 24, 2021 | 17.62 | 18.93 | 17.47 | 18.81 | 2,157,645 | +0.81(+4.50%) |
Sep 23, 2021 | 15.34 | 18.03 | 15.34 | 18.00 | 2,949,250 | +2.53(+16.35%) |
Sep 22, 2021 | 15.87 | 16.27 | 14.75 | 15.47 | 2,934,279 | +0.16(+1.05%) |
Sep 21, 2021 | 13.30 | 15.53 | 13.30 | 15.31 | 8,129,915 | +2.36(+18.22%) |
Sep 20, 2021 | 16.77 | 16.80 | 12.80 | 12.95 | 13,319,860 | -4.58(-26.13%) |
Sep 17, 2021 | 20.44 | 20.44 | 15.51 | 17.53 | 12,498,983 | -28.60(-62.00%) |
Sep 16, 2021 | 46.34 | 46.54 | 45.69 | 46.13 | 163,794 | -0.34(-0.73%) |
Sep 15, 2021 | 44.98 | 47.28 | 44.45 | 46.47 | 293,539 | +1.41(+3.13%) |
Sep 14, 2021 | 45.39 | 46.11 | 45.00 | 45.06 | 309,121 | -0.33(-0.73%) |
Sep 13, 2021 | 45.11 | 45.70 | 43.76 | 45.39 | 293,274 | +0.31(+0.69%) |
Sep 10, 2021 | 45.93 | 46.37 | 44.73 | 45.08 | 366,362 | -0.74(-1.62%) |
Sep 09, 2021 | 46.20 | 46.96 | 45.58 | 45.82 | 320,083 | -0.55(-1.19%) |
Sep 08, 2021 | 48.48 | 48.48 | 46.06 | 46.37 | 342,689 | -2.26(-4.65%) |
Sep 07, 2021 | 49.00 | 50.54 | 48.51 | 48.63 | 342,660 | -0.25(-0.51%) |
Sep 03, 2021 | 49.45 | 49.75 | 48.82 | 48.88 | 214,778 | -0.74(-1.49%) |
Sep 02, 2021 | 49.69 | 49.90 | 48.96 | 49.62 | 265,754 | -0.07(-0.14%) |
Sep 01, 2021 | 48.40 | 49.74 | 47.95 | 49.69 | 297,554 | +1.19(+2.45%) |
Aug 31, 2021 | 46.95 | 48.80 | 46.26 | 48.50 | 318,490 | +1.74(+3.72%) |
Aug 30, 2021 | 47.75 | 48.47 | 46.60 | 46.76 | 232,427 | -1.11(-2.32%) |
Aug 27, 2021 | 47.00 | 48.32 | 45.77 | 47.87 | 311,866 | +0.72(+1.53%) |
Aug 26, 2021 | 49.05 | 49.85 | 47.07 | 47.15 | 247,577 | -1.92(-3.91%) |
Aug 25, 2021 | 49.73 | 50.00 | 48.49 | 49.07 | 155,018 | -0.60(-1.21%) |
Aug 24, 2021 | 49.50 | 49.90 | 48.38 | 49.67 | 216,464 | +0.08(+0.16%) |
Aug 23, 2021 | 49.60 | 50.20 | 48.66 | 49.59 | 400,225 | +0.37(+0.75%) |
Aug 20, 2021 | 48.02 | 49.82 | 48.02 | 49.22 | 315,859 | +0.99(+2.05%) |
Aug 19, 2021 | 46.24 | 48.88 | 45.91 | 48.23 | 219,062 | +1.57(+3.36%) |
Aug 18, 2021 | 48.02 | 48.52 | 46.53 | 46.66 | 279,022 | -1.62(-3.36%) |
Aug 17, 2021 | 47.27 | 48.50 | 46.01 | 48.28 | 182,605 | +0.43(+0.90%) |
Aug 16, 2021 | 47.43 | 48.87 | 46.75 | 47.85 | 148,400 | +0.16(+0.34%) |
Aug 13, 2021 | 48.49 | 49.50 | 47.62 | 47.69 | 223,066 | -0.92(-1.89%) |
Aug 12, 2021 | 47.81 | 49.29 | 47.11 | 48.61 | 250,896 | +0.61(+1.27%) |
Aug 11, 2021 | 48.85 | 49.27 | 46.54 | 48.00 | 306,781 | -1.60(-3.23%) |
Aug 10, 2021 | 49.08 | 50.49 | 47.88 | 49.60 | 498,195 | +0.53(+1.08%) |
Aug 09, 2021 | 47.59 | 49.15 | 46.84 | 49.07 | 290,348 | +0.96(+2.00%) |
Aug 06, 2021 | 48.92 | 49.25 | 47.27 | 48.11 | 478,672 | -0.08(-0.17%) |
Aug 05, 2021 | 48.79 | 48.85 | 46.55 | 48.19 | 440,799 | -0.79(-1.61%) |
Aug 04, 2021 | 49.10 | 49.89 | 48.49 | 48.98 | 451,703 | -0.28(-0.57%) |
Aug 03, 2021 | 49.20 | 49.75 | 47.88 | 49.26 | 389,364 | +0.18(+0.37%) |
Aug 02, 2021 | 49.67 | 49.86 | 48.40 | 49.08 | 245,726 | -0.26(-0.53%) |
Jul 30, 2021 | 47.38 | 49.50 | 47.38 | 49.34 | 516,980 | +2.22(+4.71%) |
Jul 29, 2021 | 47.61 | 49.00 | 46.66 | 47.12 | 362,597 | +0.13(+0.28%) |
Jul 28, 2021 | 45.78 | 47.02 | 44.49 | 46.99 | 462,829 | +1.48(+3.25%) |
Jul 27, 2021 | 46.60 | 47.00 | 44.94 | 45.51 | 498,704 | -1.29(-2.76%) |
Jul 26, 2021 | 46.89 | 47.77 | 45.37 | 46.80 | 399,297 | -0.22(-0.47%) |
Jul 23, 2021 | 47.04 | 47.88 | 45.55 | 47.02 | 336,157 | +0.20(+0.43%) |
Jul 22, 2021 | 47.81 | 48.17 | 46.78 | 46.82 | 466,865 | -1.14(-2.38%) |
Jul 21, 2021 | 48.70 | 48.70 | 46.85 | 47.96 | 506,694 | -0.44(-0.91%) |
Jul 20, 2021 | 47.02 | 48.56 | 46.38 | 48.40 | 423,868 | +1.68(+3.60%) |
Jul 19, 2021 | 44.55 | 47.27 | 44.55 | 46.72 | 317,887 | +0.90(+1.96%) |
Jul 16, 2021 | 44.42 | 46.12 | 44.21 | 45.82 | 251,397 | +1.56(+3.52%) |
Jul 15, 2021 | 44.52 | 45.00 | 43.27 | 44.26 | 226,605 | -0.61(-1.36%) |
Jul 14, 2021 | 46.52 | 46.52 | 44.56 | 44.87 | 451,940 | -1.25(-2.71%) |
Jul 13, 2021 | 46.00 | 46.60 | 45.44 | 46.12 | 218,164 | -0.20(-0.43%) |
Jul 12, 2021 | 46.44 | 47.55 | 46.08 | 46.32 | 173,558 | +0.13(+0.28%) |
Jul 09, 2021 | 45.62 | 46.40 | 45.32 | 46.19 | 293,275 | +0.77(+1.70%) |
Jul 08, 2021 | 44.00 | 45.94 | 43.19 | 45.42 | 313,435 | +0.25(+0.55%) |
Jul 07, 2021 | 45.02 | 46.14 | 44.40 | 45.17 | 352,270 | +0.05(+0.11%) |
Jul 06, 2021 | 46.10 | 46.16 | 44.25 | 45.12 | 233,335 | -1.24(-2.67%) |
Jul 02, 2021 | 46.59 | 46.99 | 45.66 | 46.36 | 352,771 | -0.44(-0.94%) |
Jul 01, 2021 | 44.99 | 47.34 | 44.00 | 46.80 | 635,696 | +1.92(+4.28%) |
Jun 30, 2021 | 43.82 | 45.93 | 43.64 | 44.88 | 939,879 | +0.78(+1.77%) |
Jun 29, 2021 | 44.15 | 44.30 | 43.07 | 44.10 | 246,271 | +0.23(+0.52%) |
Jun 28, 2021 | 43.63 | 45.02 | 43.42 | 43.87 | 238,592 | +0.26(+0.60%) |
Jun 25, 2021 | 43.28 | 44.17 | 42.75 | 43.61 | 1,167,597 | +0.73(+1.70%) |
Jun 24, 2021 | 43.63 | 44.37 | 42.19 | 42.88 | 373,011 | -0.39(-0.90%) |
Jun 23, 2021 | 43.47 | 44.13 | 42.84 | 43.27 | 286,389 | -0.13(-0.30%) |
Jun 22, 2021 | 43.28 | 44.08 | 42.08 | 43.40 | 446,947 | -0.04(-0.09%) |
Jun 21, 2021 | 43.33 | 44.37 | 42.56 | 43.44 | 502,995 | +0.97(+2.28%) |
Jun 18, 2021 | 43.74 | 43.74 | 41.49 | 42.47 | 1,229,280 | -0.67(-1.55%) |
Jun 17, 2021 | 41.43 | 43.68 | 41.27 | 43.14 | 629,475 | +1.43(+3.43%) |
Jun 16, 2021 | 39.79 | 42.31 | 39.50 | 41.71 | 2,438,014 | +3.56(+9.33%) |
Jun 15, 2021 | 38.90 | 39.35 | 37.69 | 38.15 | 416,037 | -2.96(-7.20%) |
Jun 14, 2021 | 40.36 | 41.22 | 39.07 | 41.11 | 384,138 | +1.47(+3.71%) |
Jun 11, 2021 | 33.73 | 40.46 | 33.73 | 39.64 | 864,395 | +5.80(+17.14%) |
Jun 10, 2021 | 35.53 | 36.09 | 33.33 | 33.84 | 463,556 | -1.49(-4.22%) |
Jun 09, 2021 | 37.74 | 38.15 | 35.14 | 35.33 | 508,009 | -2.11(-5.64%) |
Jun 08, 2021 | 35.86 | 37.56 | 35.61 | 37.44 | 383,542 | +1.92(+5.41%) |
Jun 07, 2021 | 35.01 | 35.99 | 34.24 | 35.52 | 526,698 | +0.71(+2.04%) |
Jun 04, 2021 | 34.94 | 35.26 | 34.61 | 34.81 | 205,600 | -0.04(-0.11%) |
Jun 03, 2021 | 35.58 | 36.00 | 34.00 | 34.85 | 191,163 | +0.36(+1.04%) |
Jun 02, 2021 | 34.43 | 34.85 | 33.54 | 34.49 | 249,966 | +0.35(+1.03%) |