Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 8.380 | 8.520 | 7.980 | 8.240 | 2,111,785 | -0.36(-4.19%) |
Jun 29, 2022 | 8.790 | 8.850 | 8.420 | 8.600 | 1,897,739 | -0.41(-4.55%) |
Jun 28, 2022 | 9.400 | 9.720 | 8.860 | 9.010 | 2,727,286 | -0.42(-4.45%) |
Jun 27, 2022 | 9.750 | 9.790 | 9.110 | 9.430 | 2,821,169 | -0.24(-2.48%) |
Jun 24, 2022 | 9.130 | 9.750 | 8.950 | 9.670 | 4,069,881 | +0.64(+7.09%) |
Jun 23, 2022 | 8.380 | 9.050 | 8.380 | 9.030 | 3,940,812 | +0.73(+8.80%) |
Jun 22, 2022 | 7.770 | 8.660 | 7.680 | 8.300 | 3,374,455 | +0.38(+4.80%) |
Jun 21, 2022 | 8.040 | 8.550 | 7.905 | 7.920 | 3,537,847 | +0.13(+1.67%) |
Jun 17, 2022 | 7.290 | 7.800 | 7.200 | 7.790 | 4,637,893 | +0.55(+7.60%) |
Jun 16, 2022 | 7.810 | 7.810 | 7.130 | 7.240 | 4,180,961 | -0.79(-9.84%) |
Jun 15, 2022 | 8.240 | 8.285 | 7.790 | 8.030 | 6,252,257 | -0.10(-1.23%) |
Jun 14, 2022 | 8.610 | 8.780 | 8.070 | 8.130 | 4,600,006 | -0.42(-4.91%) |
Jun 13, 2022 | 9.100 | 9.280 | 8.500 | 8.550 | 4,764,018 | -1.04(-10.84%) |
Jun 10, 2022 | 9.910 | 10.09 | 9.510 | 9.590 | 4,224,954 | -0.73(-7.07%) |
Jun 09, 2022 | 10.97 | 11.05 | 10.22 | 10.32 | 3,123,731 | -0.74(-6.69%) |
Jun 08, 2022 | 10.97 | 11.49 | 10.89 | 11.06 | 1,928,773 | +0.15(+1.37%) |
Jun 07, 2022 | 10.26 | 10.92 | 10.13 | 10.91 | 1,752,176 | +0.47(+4.50%) |
Jun 06, 2022 | 10.90 | 11.03 | 10.37 | 10.44 | 2,258,496 | -0.19(-1.79%) |
Jun 03, 2022 | 10.61 | 10.88 | 10.47 | 10.63 | 1,911,104 | -0.32(-2.92%) |
Jun 02, 2022 | 9.730 | 11.09 | 9.630 | 10.95 | 3,557,180 | +1.21(+12.42%) |
Jun 01, 2022 | 9.830 | 10.17 | 9.595 | 9.740 | 2,756,390 | -0.06(-0.61%) |
May 31, 2022 | 10.56 | 10.63 | 9.770 | 9.800 | 3,394,187 | -0.81(-7.63%) |
May 27, 2022 | 10.04 | 10.72 | 10.02 | 10.61 | 2,451,059 | +0.66(+6.63%) |
May 26, 2022 | 9.960 | 10.61 | 9.795 | 9.950 | 3,080,152 | -0.02(-0.20%) |
May 25, 2022 | 9.330 | 10.10 | 9.320 | 9.970 | 1,937,568 | +0.58(+6.18%) |
May 24, 2022 | 10.25 | 10.26 | 9.230 | 9.390 | 3,083,310 | -0.92(-8.92%) |
May 23, 2022 | 10.40 | 10.51 | 9.870 | 10.31 | 1,861,999 | -0.12(-1.15%) |
May 20, 2022 | 10.94 | 11.07 | 10.06 | 10.43 | 2,870,218 | -0.29(-2.71%) |
May 19, 2022 | 10.17 | 11.09 | 10.12 | 10.72 | 3,440,734 | +0.47(+4.59%) |
May 18, 2022 | 10.96 | 11.18 | 10.17 | 10.25 | 2,795,087 | -0.91(-8.15%) |
May 17, 2022 | 10.78 | 11.22 | 10.13 | 11.16 | 3,012,638 | +0.81(+7.83%) |
May 16, 2022 | 11.35 | 11.43 | 10.32 | 10.35 | 3,374,987 | -1.07(-9.37%) |
May 13, 2022 | 11.07 | 11.54 | 10.81 | 11.42 | 4,251,637 | +0.73(+6.83%) |
May 12, 2022 | 8.890 | 10.69 | 8.660 | 10.69 | 8,959,489 | +1.88(+21.34%) |
May 11, 2022 | 10.26 | 10.26 | 8.645 | 8.810 | 6,335,261 | -1.55(-14.96%) |
May 10, 2022 | 10.96 | 11.21 | 9.580 | 10.36 | 5,787,498 | -0.33(-3.09%) |
May 09, 2022 | 11.29 | 11.86 | 10.59 | 10.69 | 5,380,194 | -1.04(-8.87%) |
May 06, 2022 | 11.16 | 12.68 | 10.95 | 11.73 | 6,706,274 | +0.40(+3.53%) |
May 05, 2022 | 12.53 | 12.55 | 11.19 | 11.33 | 3,893,909 | -1.40(-11.00%) |
May 04, 2022 | 12.34 | 12.81 | 11.71 | 12.73 | 2,537,176 | +0.45(+3.66%) |
May 03, 2022 | 12.00 | 12.45 | 11.81 | 12.28 | 1,815,084 | +0.27(+2.25%) |
May 02, 2022 | 11.03 | 12.08 | 10.94 | 12.01 | 3,273,751 | +0.86(+7.71%) |
Apr 29, 2022 | 12.01 | 12.16 | 11.09 | 11.15 | 3,042,855 | -0.89(-7.39%) |
Apr 28, 2022 | 12.14 | 12.49 | 11.52 | 12.04 | 3,013,295 | +0.07(+0.58%) |
Apr 27, 2022 | 12.24 | 12.72 | 11.91 | 11.97 | 1,944,718 | -0.24(-1.97%) |
Apr 26, 2022 | 11.83 | 12.62 | 11.68 | 12.21 | 5,086,906 | -0.87(-6.65%) |
Apr 25, 2022 | 12.60 | 13.20 | 12.55 | 13.08 | 2,257,684 | +0.24(+1.87%) |
Apr 22, 2022 | 13.55 | 13.92 | 12.72 | 12.84 | 2,473,088 | -0.64(-4.75%) |
Apr 21, 2022 | 14.56 | 14.81 | 13.27 | 13.48 | 1,795,535 | -0.90(-6.26%) |
Apr 20, 2022 | 14.84 | 14.84 | 14.25 | 14.38 | 1,838,604 | -0.40(-2.71%) |
Apr 19, 2022 | 14.23 | 15.14 | 14.15 | 14.78 | 1,652,599 | +0.63(+4.45%) |
Apr 18, 2022 | 14.50 | 14.51 | 13.90 | 14.15 | 1,535,142 | -0.42(-2.88%) |
Apr 14, 2022 | 15.30 | 15.31 | 14.41 | 14.57 | 2,183,229 | -0.64(-4.21%) |
Apr 13, 2022 | 15.22 | 15.51 | 14.92 | 15.21 | 1,284,071 | -0.07(-0.46%) |
Apr 12, 2022 | 15.65 | 16.37 | 15.25 | 15.28 | 2,071,712 | -0.14(-0.91%) |
Apr 11, 2022 | 15.04 | 15.94 | 14.80 | 15.42 | 2,185,410 | +0.08(+0.52%) |
Apr 08, 2022 | 15.59 | 15.98 | 15.15 | 15.34 | 1,900,065 | -0.39(-2.48%) |
Apr 07, 2022 | 16.04 | 16.23 | 15.28 | 15.73 | 1,867,222 | -0.45(-2.78%) |
Apr 06, 2022 | 16.81 | 16.86 | 15.91 | 16.18 | 2,762,412 | -0.97(-5.66%) |
Apr 05, 2022 | 18.07 | 18.13 | 17.06 | 17.15 | 2,249,575 | -1.01(-5.56%) |
Apr 04, 2022 | 17.60 | 18.77 | 17.60 | 18.16 | 3,465,013 | +0.65(+3.71%) |
Apr 01, 2022 | 18.11 | 18.34 | 17.35 | 17.51 | 2,547,433 | -0.53(-2.94%) |
Mar 31, 2022 | 19.07 | 19.08 | 18.02 | 18.04 | 2,156,215 | -0.84(-4.45%) |
Mar 30, 2022 | 19.45 | 20.00 | 18.54 | 18.88 | 2,294,648 | -1.25(-6.21%) |
Mar 29, 2022 | 18.51 | 20.24 | 18.35 | 20.13 | 2,982,746 | +1.86(+10.18%) |
Mar 28, 2022 | 18.50 | 18.98 | 17.62 | 18.27 | 2,209,948 | -0.03(-0.16%) |
Mar 25, 2022 | 19.51 | 19.65 | 18.14 | 18.30 | 2,396,919 | -1.15(-5.91%) |
Mar 24, 2022 | 19.62 | 19.75 | 18.39 | 19.45 | 2,226,128 | -0.14(-0.71%) |
Mar 23, 2022 | 20.22 | 21.32 | 19.44 | 19.59 | 2,262,590 | -0.85(-4.16%) |
Mar 22, 2022 | 19.16 | 20.67 | 18.94 | 20.44 | 2,286,361 | +1.33(+6.96%) |
Mar 21, 2022 | 20.44 | 20.44 | 18.91 | 19.11 | 2,247,513 | -1.38(-6.73%) |
Mar 18, 2022 | 19.94 | 21.19 | 19.94 | 20.49 | 2,261,064 | +0.14(+0.69%) |
Mar 17, 2022 | 18.45 | 20.56 | 18.17 | 20.35 | 3,249,068 | +1.76(+9.47%) |
Mar 16, 2022 | 17.56 | 18.95 | 17.38 | 18.59 | 2,738,912 | +1.59(+9.35%) |
Mar 15, 2022 | 16.67 | 17.10 | 16.23 | 17.00 | 2,352,377 | +0.39(+2.35%) |
Mar 14, 2022 | 18.16 | 18.29 | 16.50 | 16.61 | 2,658,500 | -1.71(-9.33%) |
Mar 11, 2022 | 19.99 | 20.13 | 18.28 | 18.32 | 1,251,846 | -1.43(-7.24%) |
Mar 10, 2022 | 19.64 | 19.75 | 1,212,934 | -0.26(-1.30%) | ||
Mar 09, 2022 | 20.24 | 20.43 | 19.80 | 20.01 | 2,647,783 | +0.64(+3.30%) |
Mar 08, 2022 | 18.35 | 20.12 | 17.97 | 19.37 | 3,139,903 | +0.86(+4.65%) |
Mar 07, 2022 | 19.78 | 20.05 | 18.47 | 18.51 | 1,837,345 | -1.06(-5.42%) |
Mar 04, 2022 | 20.25 | 20.82 | 19.22 | 19.57 | 1,576,230 | -0.90(-4.40%) |
Mar 03, 2022 | 21.10 | 21.30 | 20.22 | 20.47 | 1,545,026 | -0.57(-2.71%) |
Mar 02, 2022 | 21.43 | 21.49 | 20.29 | 21.04 | 1,505,039 | -0.40(-1.87%) |
Mar 01, 2022 | 21.63 | 21.96 | 21.20 | 21.44 | 1,634,431 | -0.19(-0.88%) |
Feb 28, 2022 | 21.85 | 22.64 | 21.45 | 21.63 | 1,917,905 | -0.20(-0.92%) |
Feb 25, 2022 | 22.55 | 21.84 | 20.71 | 21.83 | 2,590,708 | -0.80(-3.54%) |
Feb 24, 2022 | 20.00 | 22.79 | 19.63 | 22.63 | 2,110,784 | +1.27(+5.95%) |
Feb 23, 2022 | 23.61 | 23.98 | 21.26 | 21.36 | 2,552,541 | -2.31(-9.76%) |
Feb 22, 2022 | 22.25 | 24.41 | 22.06 | 23.67 | 3,640,445 | +0.81(+3.54%) |
Feb 18, 2022 | 22.86 | 0 | -5.78(-20.18%) | |||
Feb 17, 2022 | 30.01 | 30.53 | 28.22 | 28.64 | 2,586,472 | -1.87(-6.13%) |
Feb 16, 2022 | 31.66 | 31.79 | 30.14 | 30.51 | 1,642,317 | -1.65(-5.13%) |
Feb 15, 2022 | 30.79 | 32.30 | 30.54 | 32.16 | 1,179,598 | +2.28(+7.63%) |
Feb 14, 2022 | 30.00 | 31.52 | 29.46 | 29.88 | 1,119,785 | +0.04(+0.13%) |
Feb 11, 2022 | 31.01 | 31.46 | 29.41 | 29.84 | 1,371,972 | -0.22(-0.73%) |
Feb 10, 2022 | 30.25 | 31.71 | 29.81 | 30.06 | 1,313,693 | -1.22(-3.90%) |
Feb 09, 2022 | 29.94 | 31.38 | 29.58 | 31.28 | 1,578,222 | +2.13(+7.31%) |
Feb 08, 2022 | 28.49 | 29.32 | 28.11 | 29.15 | 885,546 | +0.62(+2.17%) |
Feb 07, 2022 | 28.24 | 29.67 | 28.03 | 28.53 | 1,033,324 | +0.23(+0.81%) |
Feb 04, 2022 | 28.12 | 28.71 | 27.37 | 28.30 | 1,242,001 | +0.12(+0.43%) |
Feb 03, 2022 | 28.73 | 28.09 | 28.18 | 1,712,779 | -1.30(-4.41%) | |
Feb 02, 2022 | 31.15 | 31.15 | 29.34 | 29.48 | 1,133,808 | -1.32(-4.29%) |
Feb 01, 2022 | 29.93 | 30.89 | 28.85 | 30.80 | 1,305,335 | +1.23(+4.16%) |
Jan 31, 2022 | 26.99 | 29.57 | 1,355,395 | +2.64(+9.80%) | ||
Jan 28, 2022 | 25.82 | 26.98 | 25.25 | 26.93 | 1,052,556 | +1.11(+4.30%) |
Jan 27, 2022 | 27.55 | 27.55 | 25.61 | 25.82 | 1,675,853 | -0.81(-3.04%) |
Jan 26, 2022 | 28.82 | 29.00 | 26.39 | 26.63 | 1,514,225 | -1.21(-4.35%) |
Jan 25, 2022 | 28.31 | 29.38 | 26.98 | 27.84 | 1,104,999 | -1.31(-4.49%) |
Jan 24, 2022 | 27.79 | 29.30 | 25.33 | 29.15 | 2,758,136 | +0.42(+1.46%) |
Jan 21, 2022 | 29.90 | 30.49 | 28.67 | 28.73 | 1,547,071 | -1.49(-4.93%) |
Jan 20, 2022 | 31.20 | 32.37 | 30.07 | 30.22 | 1,183,898 | -0.47(-1.53%) |
Jan 19, 2022 | 30.98 | 32.42 | 30.66 | 30.69 | 1,285,028 | -0.36(-1.16%) |
Jan 18, 2022 | 32.35 | 32.35 | 30.79 | 31.05 | 1,823,696 | -1.36(-4.20%) |
Jan 14, 2022 | 32.41 | 0 | -0.40(-1.22%) | |||
Jan 13, 2022 | 34.59 | 34.63 | 32.55 | 32.81 | 1,403,632 | -1.55(-4.51%) |
Jan 12, 2022 | 34.93 | 35.89 | 34.09 | 34.36 | 1,372,395 | +0.16(+0.47%) |
Jan 11, 2022 | 33.40 | 34.74 | 33.05 | 34.20 | 959,257 | +1.45(+4.43%) |
Jan 10, 2022 | 32.55 | 33.51 | 31.71 | 32.75 | 1,195,260 | -0.39(-1.18%) |
Jan 07, 2022 | 34.52 | 35.79 | 33.04 | 33.14 | 1,452,434 | -1.40(-4.05%) |
Jan 06, 2022 | 34.61 | 35.33 | 33.09 | 34.54 | 1,212,204 | -0.26(-0.75%) |
Jan 05, 2022 | 37.02 | 37.50 | 34.69 | 34.80 | 1,459,498 | -2.54(-6.80%) |
Jan 04, 2022 | 38.81 | 39.15 | 36.05 | 37.34 | 1,338,155 | -1.60(-4.11%) |
Jan 03, 2022 | 39.17 | 39.79 | 37.34 | 38.94 | 1,056,810 | +0.55(+1.43%) |
Dec 31, 2021 | 38.95 | 40.04 | 38.31 | 38.39 | 885,744 | -0.87(-2.22%) |
Dec 30, 2021 | 37.73 | 39.83 | 37.60 | 39.26 | 964,533 | +1.31(+3.45%) |
Dec 29, 2021 | 38.94 | 39.17 | 37.83 | 37.95 | 724,034 | -1.08(-2.77%) |
Dec 28, 2021 | 39.86 | 40.46 | 38.87 | 39.03 | 681,485 | -1.04(-2.60%) |
Dec 27, 2021 | 40.50 | 40.50 | 39.20 | 40.07 | 562,271 | -0.43(-1.06%) |
Dec 23, 2021 | 39.99 | 41.07 | 39.00 | 40.50 | 504,797 | +0.64(+1.61%) |
Dec 22, 2021 | 40.51 | 40.96 | 39.47 | 39.86 | 634,980 | -0.79(-1.94%) |
Dec 21, 2021 | 40.65 | 40.94 | 38.79 | 40.65 | 1,112,062 | +1.82(+4.69%) |
Dec 20, 2021 | 39.84 | 41.07 | 38.55 | 38.83 | 1,309,627 | -2.22(-5.41%) |
Dec 17, 2021 | 38.82 | 41.43 | 37.78 | 41.05 | 2,237,282 | +2.13(+5.47%) |
Dec 16, 2021 | 40.55 | 40.71 | 38.54 | 38.92 | 1,039,393 | -1.31(-3.26%) |
Dec 15, 2021 | 38.59 | 40.29 | 36.90 | 40.23 | 1,077,258 | +1.47(+3.79%) |
Dec 14, 2021 | 39.09 | 39.82 | 38.56 | 38.76 | 845,374 | -1.13(-2.83%) |
Dec 13, 2021 | 40.19 | 40.39 | 38.47 | 39.89 | 1,086,176 | -0.24(-0.60%) |
Dec 10, 2021 | 40.97 | 41.61 | 39.73 | 40.13 | 730,659 | -0.90(-2.19%) |
Dec 09, 2021 | 41.80 | 42.89 | 40.83 | 41.03 | 689,948 | -1.52(-3.58%) |
Dec 08, 2021 | 41.10 | 42.99 | 40.28 | 42.55 | 711,507 | +0.79(+1.89%) |
Dec 07, 2021 | 41.38 | 42.40 | 40.92 | 41.76 | 892,613 | +1.47(+3.65%) |
Dec 06, 2021 | 38.32 | 40.92 | 37.23 | 40.29 | 1,184,235 | +1.97(+5.14%) |
Dec 03, 2021 | 40.24 | 40.27 | 36.79 | 38.32 | 1,585,512 | -1.11(-2.82%) |
Dec 02, 2021 | 38.02 | 39.76 | 37.93 | 39.43 | 1,223,797 | +0.99(+2.58%) |
Dec 01, 2021 | 41.41 | 42.08 | 37.87 | 38.44 | 1,394,377 | -2.25(-5.53%) |
Nov 30, 2021 | 40.20 | 41.57 | 38.75 | 40.69 | 1,802,528 | -0.04(-0.09%) |
Nov 29, 2021 | 42.27 | 42.53 | 40.17 | 40.73 | 1,166,029 | -1.07(-2.57%) |
Nov 26, 2021 | 41.47 | 42.88 | 40.77 | 41.80 | 630,691 | -1.12(-2.61%) |
Nov 24, 2021 | 41.20 | 43.09 | 40.11 | 42.92 | 694,092 | +1.51(+3.65%) |
Nov 23, 2021 | 42.33 | 43.15 | 40.88 | 41.41 | 1,224,231 | -1.62(-3.76%) |
Nov 22, 2021 | 44.10 | 44.15 | 41.60 | 43.03 | 1,321,837 | -1.14(-2.58%) |
Nov 19, 2021 | 44.85 | 45.01 | 43.93 | 44.17 | 1,138,562 | -0.12(-0.26%) |
Nov 18, 2021 | 43.80 | 44.44 | 44.04 | 44.29 | 1,428,363 | +0.46(+1.04%) |
Nov 17, 2021 | 44.30 | 45.32 | 43.82 | 43.83 | 725,534 | -0.68(-1.53%) |
Nov 16, 2021 | 45.80 | 45.89 | 44.18 | 44.51 | 1,392,805 | -1.38(-3.01%) |
Nov 15, 2021 | 48.50 | 48.60 | 45.82 | 45.89 | 1,311,078 | -2.50(-5.17%) |
Nov 12, 2021 | 47.91 | 48.70 | 47.25 | 48.39 | 813,755 | +0.71(+1.49%) |
Nov 11, 2021 | 48.31 | 48.97 | 46.91 | 47.68 | 811,754 | +0.23(+0.48%) |
Nov 10, 2021 | 51.44 | 47.32 | 47.45 | 1,587,486 | -4.53(-8.71%) | |
Nov 09, 2021 | 52.22 | 52.67 | 50.88 | 51.98 | 801,389 | +0.07(+0.13%) |
Nov 08, 2021 | 49.61 | 52.05 | 49.00 | 51.91 | 963,815 | +2.19(+4.40%) |
Nov 05, 2021 | 49.50 | 50.36 | 48.30 | 49.72 | 1,758,705 | -1.59(-3.10%) |
Nov 04, 2021 | 47.97 | 51.31 | 47.76 | 51.31 | 2,282,953 | +3.91(+8.25%) |
Nov 03, 2021 | 49.45 | 50.65 | 47.37 | 47.40 | 2,695,814 | -3.52(-6.91%) |
Nov 02, 2021 | 53.81 | 53.81 | 50.32 | 50.92 | 1,425,525 | -2.64(-4.93%) |
Nov 01, 2021 | 51.72 | 53.94 | 53.12 | 53.56 | 954,837 | +2.22(+4.32%) |
Oct 29, 2021 | 51.89 | 52.09 | 50.89 | 51.34 | 801,549 | -1.04(-1.99%) |
Oct 28, 2021 | 50.85 | 52.80 | 50.52 | 52.38 | 703,355 | +1.30(+2.55%) |
Oct 27, 2021 | 52.47 | 53.87 | 50.86 | 51.08 | 756,636 | -1.18(-2.26%) |
Oct 26, 2021 | 53.05 | 52.02 | 52.26 | 800,749 | -0.26(-0.50%) | |
Oct 25, 2021 | 51.15 | 52.55 | 50.89 | 52.52 | 562,322 | +1.26(+2.46%) |
Oct 22, 2021 | 51.91 | 52.05 | 50.26 | 51.26 | 597,656 | -1.11(-2.12%) |
Oct 21, 2021 | 51.99 | 53.47 | 51.54 | 52.37 | 773,131 | +0.48(+0.93%) |
Oct 20, 2021 | 50.70 | 52.10 | 50.52 | 51.89 | 593,044 | +1.36(+2.69%) |
Oct 19, 2021 | 50.45 | 51.00 | 49.24 | 50.53 | 1,016,780 | +0.44(+0.88%) |
Oct 18, 2021 | 50.15 | 50.78 | 48.50 | 50.09 | 1,353,540 | -1.34(-2.61%) |
Oct 15, 2021 | 53.66 | 53.66 | 51.37 | 51.43 | 823,628 | -1.34(-2.54%) |
Oct 14, 2021 | 51.53 | 52.92 | 51.11 | 52.77 | 623,148 | +1.82(+3.57%) |
Oct 13, 2021 | 49.08 | 51.25 | 49.01 | 50.95 | 1,016,580 | +2.16(+4.43%) |
Oct 12, 2021 | 47.97 | 49.64 | 47.53 | 48.79 | 1,042,152 | +1.48(+3.13%) |
Oct 11, 2021 | 48.30 | 49.15 | 47.26 | 47.31 | 585,321 | -1.02(-2.11%) |
Oct 08, 2021 | 49.31 | 50.43 | 48.06 | 48.33 | 805,073 | -1.20(-2.42%) |
Oct 07, 2021 | 48.64 | 50.87 | 48.64 | 49.53 | 926,253 | +1.47(+3.06%) |
Oct 06, 2021 | 47.01 | 49.39 | 47.01 | 48.06 | 913,482 | +0.01(+0.02%) |
Oct 05, 2021 | 47.60 | 49.50 | 47.20 | 48.05 | 867,617 | +0.67(+1.41%) |
Oct 04, 2021 | 50.78 | 50.79 | 47.18 | 47.38 | 1,351,069 | -3.59(-7.04%) |
Oct 01, 2021 | 50.66 | 51.27 | 49.50 | 50.97 | 851,430 | +0.87(+1.74%) |
Sep 30, 2021 | 50.75 | 51.40 | 49.37 | 50.10 | 840,378 | -0.04(-0.08%) |
Sep 29, 2021 | 52.23 | 52.39 | 49.94 | 50.14 | 782,100 | -1.24(-2.41%) |
Sep 28, 2021 | 55.02 | 55.11 | 51.30 | 51.38 | 892,690 | -4.11(-7.41%) |
Sep 27, 2021 | 54.14 | 55.87 | 52.90 | 55.49 | 1,317,432 | +0.98(+1.80%) |
Sep 24, 2021 | 52.01 | 54.63 | 51.01 | 54.51 | 1,551,997 | +2.38(+4.57%) |
Sep 23, 2021 | 52.55 | 52.63 | 50.25 | 52.13 | 997,235 | -0.12(-0.23%) |
Sep 22, 2021 | 51.84 | 52.34 | 50.53 | 52.25 | 871,225 | +0.72(+1.40%) |
Sep 21, 2021 | 51.28 | 52.02 | 50.10 | 51.53 | 898,944 | +0.80(+1.58%) |
Sep 20, 2021 | 48.70 | 50.89 | 47.94 | 50.73 | 1,649,540 | -0.46(-0.90%) |
Sep 17, 2021 | 49.87 | 51.74 | 49.36 | 51.19 | 3,968,682 | +2.73(+5.63%) |
Sep 16, 2021 | 48.00 | 48.83 | 47.23 | 48.46 | 652,286 | -0.01(-0.02%) |
Sep 15, 2021 | 46.86 | 48.48 | 46.60 | 48.47 | 1,073,023 | +1.44(+3.06%) |
Sep 14, 2021 | 49.17 | 49.63 | 46.68 | 47.03 | 995,618 | -1.90(-3.88%) |
Sep 13, 2021 | 48.00 | 49.75 | 46.70 | 48.93 | 893,596 | +1.14(+2.39%) |
Sep 10, 2021 | 48.57 | 49.14 | 47.68 | 47.79 | 752,838 | -0.65(-1.34%) |
Sep 09, 2021 | 49.58 | 50.38 | 48.42 | 48.44 | 628,657 | -1.44(-2.89%) |
Sep 08, 2021 | 51.26 | 51.30 | 49.01 | 49.88 | 796,367 | -1.68(-3.26%) |
Sep 07, 2021 | 51.20 | 52.39 | 50.38 | 51.56 | 750,550 | +0.15(+0.29%) |
Sep 03, 2021 | 52.00 | 52.00 | 50.54 | 51.41 | 869,255 | -0.42(-0.81%) |
Sep 02, 2021 | 52.42 | 52.76 | 50.33 | 51.83 | 959,182 | +0.17(+0.33%) |
Sep 01, 2021 | 48.86 | 52.55 | 48.54 | 51.66 | 1,808,073 | +3.09(+6.36%) |
Aug 31, 2021 | 49.19 | 49.34 | 47.73 | 48.57 | 872,882 | -1.06(-2.14%) |
Aug 30, 2021 | 50.72 | 50.97 | 49.05 | 49.63 | 1,107,994 | -0.66(-1.31%) |
Aug 27, 2021 | 49.86 | 51.61 | 49.62 | 50.29 | 858,929 | +0.55(+1.11%) |
Aug 26, 2021 | 50.65 | 51.73 | 49.30 | 49.74 | 1,015,837 | -1.36(-2.66%) |
Aug 25, 2021 | 50.67 | 51.72 | 50.44 | 51.10 | 919,943 | +0.43(+0.85%) |
Aug 24, 2021 | 49.40 | 50.81 | 48.85 | 50.67 | 814,737 | +1.53(+3.11%) |
Aug 23, 2021 | 48.56 | 49.25 | 47.55 | 49.14 | 1,442,476 | +1.57(+3.30%) |
Aug 20, 2021 | 45.47 | 47.67 | 45.35 | 47.57 | 1,311,007 | +1.64(+3.57%) |
Aug 19, 2021 | 45.03 | 46.83 | 44.44 | 45.93 | 2,195,280 | +0.45(+0.99%) |
Aug 18, 2021 | 47.29 | 47.43 | 45.38 | 45.48 | 3,485,564 | -1.75(-3.71%) |
Aug 17, 2021 | 48.75 | 48.82 | 46.81 | 47.23 | 1,615,759 | -2.08(-4.22%) |
Aug 16, 2021 | 52.52 | 52.65 | 49.12 | 49.31 | 2,004,955 | -4.12(-7.71%) |
Aug 13, 2021 | 56.13 | 56.13 | 53.13 | 53.43 | 989,591 | -2.72(-4.84%) |
Aug 12, 2021 | 55.07 | 56.25 | 53.72 | 56.15 | 1,032,684 | +1.02(+1.85%) |
Aug 11, 2021 | 56.20 | 56.44 | 54.43 | 55.13 | 1,029,437 | -0.22(-0.40%) |
Aug 10, 2021 | 55.02 | 56.05 | 54.20 | 55.35 | 1,414,402 | -0.92(-1.63%) |
Aug 09, 2021 | 55.91 | 57.18 | 53.18 | 56.27 | 1,369,821 | +0.49(+0.88%) |
Aug 06, 2021 | 58.75 | 59.38 | 54.02 | 55.78 | 3,169,861 | -4.98(-8.20%) |
Aug 05, 2021 | 58.63 | 61.10 | 58.00 | 60.76 | 1,695,254 | +1.52(+2.57%) |
Aug 04, 2021 | 56.74 | 60.33 | 56.72 | 59.24 | 760,186 | +1.93(+3.37%) |
Aug 03, 2021 | 58.05 | 58.24 | 55.74 | 57.31 | 967,950 | -0.96(-1.65%) |
Aug 02, 2021 | 59.32 | 60.48 | 57.77 | 58.27 | 727,146 | -0.30(-0.51%) |
Jul 30, 2021 | 59.00 | 59.82 | 58.02 | 58.57 | 519,480 | -0.52(-0.88%) |
Jul 29, 2021 | 59.66 | 61.14 | 59.05 | 59.09 | 586,031 | -1.29(-2.14%) |
Jul 28, 2021 | 58.09 | 60.93 | 58.09 | 60.38 | 1,084,831 | +2.96(+5.15%) |
Jul 27, 2021 | 58.35 | 58.69 | 56.07 | 57.42 | 852,513 | -1.33(-2.26%) |
Jul 26, 2021 | 58.68 | 60.35 | 57.60 | 58.75 | 636,964 | +0.67(+1.15%) |
Jul 23, 2021 | 58.75 | 59.03 | 57.16 | 58.08 | 799,649 | -0.62(-1.06%) |
Jul 22, 2021 | 60.13 | 60.43 | 58.40 | 58.70 | 779,555 | -1.76(-2.91%) |
Jul 21, 2021 | 58.10 | 60.89 | 58.10 | 60.46 | 715,498 | +2.24(+3.85%) |
Jul 20, 2021 | 55.70 | 58.84 | 54.56 | 58.22 | 1,160,493 | +3.14(+5.70%) |
Jul 19, 2021 | 52.09 | 56.31 | 51.90 | 55.08 | 1,085,028 | +0.97(+1.79%) |
Jul 16, 2021 | 55.90 | 56.11 | 53.91 | 54.11 | 691,378 | -1.29(-2.33%) |
Jul 15, 2021 | 54.21 | 57.05 | 53.81 | 55.40 | 1,046,024 | +0.54(+0.98%) |
Jul 14, 2021 | 58.20 | 58.90 | 54.75 | 54.86 | 1,818,584 | -2.81(-4.87%) |
Jul 13, 2021 | 59.53 | 60.20 | 57.55 | 57.67 | 1,079,580 | -2.91(-4.80%) |
Jul 12, 2021 | 62.52 | 63.64 | 60.24 | 60.58 | 630,718 | -1.90(-3.04%) |
Jul 09, 2021 | 61.59 | 62.53 | 59.92 | 62.48 | 917,868 | +1.02(+1.66%) |
Jul 08, 2021 | 60.04 | 62.05 | 58.33 | 61.46 | 1,170,412 | -0.32(-0.52%) |
Jul 07, 2021 | 62.84 | 63.49 | 60.87 | 61.78 | 1,290,603 | -0.91(-1.45%) |
Jul 06, 2021 | 62.66 | 63.00 | 61.33 | 62.69 | 884,041 | +0.33(+0.53%) |
Jul 02, 2021 | 65.33 | 65.38 | 62.03 | 62.36 | 953,119 | -2.21(-3.42%) |