Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 9.830 | 10.16 | 9.650 | 10.12 | 1,367,438 | +0.22(+2.22%) |
Jul 28, 2022 | 9.920 | 10.14 | 9.655 | 9.900 | 1,536,320 | -0.09(-0.90%) |
Jul 27, 2022 | 9.600 | 10.02 | 8.870 | 9.990 | 2,992,520 | +0.55(+5.83%) |
Jul 26, 2022 | 9.330 | 9.450 | 9.060 | 9.440 | 1,721,714 | -0.03(-0.32%) |
Jul 25, 2022 | 9.420 | 9.662 | 9.270 | 9.470 | 1,743,058 | -0.01(-0.11%) |
Jul 22, 2022 | 9.490 | 9.710 | 9.170 | 9.480 | 3,124,996 | +0.18(+1.94%) |
Jul 21, 2022 | 8.420 | 9.320 | 8.410 | 9.300 | 3,686,726 | +0.88(+10.45%) |
Jul 20, 2022 | 8.260 | 8.730 | 8.245 | 8.420 | 3,175,061 | +0.18(+2.18%) |
Jul 19, 2022 | 7.960 | 8.350 | 7.950 | 8.240 | 1,887,866 | +0.38(+4.83%) |
Jul 18, 2022 | 8.420 | 8.645 | 7.770 | 7.860 | 1,354,634 | -0.39(-4.73%) |
Jul 15, 2022 | 8.510 | 8.510 | 8.069 | 8.250 | 1,129,697 | -0.07(-0.84%) |
Jul 14, 2022 | 8.680 | 8.700 | 8.175 | 8.320 | 877,559 | -0.43(-4.91%) |
Jul 13, 2022 | 8.420 | 8.905 | 8.230 | 8.750 | 1,208,508 | +0.02(+0.23%) |
Jul 12, 2022 | 8.610 | 8.770 | 8.370 | 8.730 | 869,285 | +0.22(+2.59%) |
Jul 11, 2022 | 8.880 | 8.940 | 8.420 | 8.510 | 680,406 | -0.43(-4.81%) |
Jul 08, 2022 | 8.820 | 9.220 | 8.800 | 8.940 | 1,002,867 | -0.08(-0.89%) |
Jul 07, 2022 | 8.760 | 9.120 | 8.740 | 9.020 | 917,482 | +0.21(+2.38%) |
Jul 06, 2022 | 9.090 | 9.340 | 8.720 | 8.810 | 1,006,162 | -0.43(-4.65%) |
Jul 05, 2022 | 8.340 | 9.245 | 8.150 | 9.240 | 2,159,704 | +0.87(+10.39%) |
Jul 01, 2022 | 8.330 | 8.580 | 8.110 | 8.370 | 2,879,863 | +0.22(+2.70%) |
Jun 30, 2022 | 8.170 | 8.290 | 7.940 | 8.150 | 1,104,282 | -0.18(-2.16%) |
Jun 29, 2022 | 8.440 | 8.519 | 8.230 | 8.330 | 978,213 | -0.22(-2.57%) |
Jun 28, 2022 | 9.090 | 9.185 | 8.500 | 8.550 | 1,095,211 | -0.51(-5.63%) |
Jun 27, 2022 | 9.740 | 9.890 | 8.990 | 9.060 | 3,075,192 | -0.63(-6.50%) |
Jun 24, 2022 | 9.160 | 9.760 | 8.920 | 9.690 | 8,265,176 | +0.58(+6.37%) |
Jun 23, 2022 | 7.980 | 9.120 | 7.960 | 9.110 | 2,452,742 | +1.20(+15.17%) |
Jun 22, 2022 | 7.370 | 8.135 | 7.320 | 7.910 | 1,619,440 | +0.42(+5.61%) |
Jun 21, 2022 | 7.660 | 7.830 | 7.460 | 7.490 | 1,286,221 | -0.06(-0.79%) |
Jun 17, 2022 | 7.180 | 7.760 | 7.120 | 7.550 | 3,450,945 | +0.49(+6.94%) |
Jun 16, 2022 | 7.180 | 7.180 | 6.855 | 7.060 | 2,991,348 | -0.46(-6.12%) |
Jun 15, 2022 | 7.280 | 7.590 | 7.210 | 7.520 | 2,347,205 | +0.36(+5.03%) |
Jun 14, 2022 | 7.200 | 7.340 | 6.850 | 7.160 | 2,009,712 | -0.04(-0.56%) |
Jun 13, 2022 | 7.500 | 7.575 | 7.110 | 7.200 | 1,574,689 | -0.51(-6.61%) |
Jun 10, 2022 | 7.850 | 7.930 | 7.530 | 7.710 | 1,417,796 | -0.39(-4.81%) |
Jun 09, 2022 | 8.440 | 8.440 | 7.915 | 8.100 | 1,470,819 | -0.46(-5.37%) |
Jun 08, 2022 | 8.440 | 8.840 | 8.400 | 8.560 | 972,203 | +0.16(+1.90%) |
Jun 07, 2022 | 7.870 | 8.430 | 7.840 | 8.400 | 1,955,695 | +0.41(+5.13%) |
Jun 06, 2022 | 8.220 | 8.500 | 7.840 | 7.990 | 2,311,836 | -0.08(-0.99%) |
Jun 03, 2022 | 8.650 | 8.650 | 7.940 | 8.070 | 2,625,023 | -0.60(-6.92%) |
Jun 02, 2022 | 8.020 | 8.765 | 8.020 | 8.670 | 1,796,640 | +0.62(+7.70%) |
Jun 01, 2022 | 8.490 | 8.665 | 7.910 | 8.050 | 2,057,004 | -0.37(-4.39%) |
May 31, 2022 | 8.680 | 8.810 | 7.990 | 8.420 | 1,968,316 | -0.47(-5.29%) |
May 27, 2022 | 8.360 | 8.950 | 8.350 | 8.890 | 855,962 | +0.66(+8.02%) |
May 26, 2022 | 7.860 | 8.290 | 7.760 | 8.230 | 1,012,786 | +0.37(+4.71%) |
May 25, 2022 | 7.780 | 7.990 | 7.660 | 7.860 | 1,330,573 | +0.09(+1.16%) |
May 24, 2022 | 8.560 | 8.610 | 7.735 | 7.770 | 4,258,577 | -0.94(-10.79%) |
May 23, 2022 | 8.820 | 8.910 | 8.400 | 8.710 | 963,771 | -0.08(-0.91%) |
May 20, 2022 | 8.940 | 9.130 | 8.160 | 8.790 | 1,121,956 | +0.08(+0.92%) |
May 19, 2022 | 8.420 | 8.950 | 8.340 | 8.710 | 1,206,983 | +0.32(+3.81%) |
May 18, 2022 | 8.650 | 8.940 | 8.310 | 8.390 | 1,582,519 | -0.50(-5.62%) |
May 17, 2022 | 9.230 | 9.340 | 8.400 | 8.890 | 1,294,076 | -0.02(-0.22%) |
May 16, 2022 | 9.550 | 9.690 | 8.852 | 8.910 | 1,392,115 | -0.83(-8.52%) |
May 13, 2022 | 8.410 | 9.840 | 8.410 | 9.740 | 3,414,928 | +1.47(+17.78%) |
May 12, 2022 | 7.300 | 8.310 | 7.260 | 8.270 | 2,691,419 | +0.89(+12.06%) |
May 11, 2022 | 7.680 | 7.920 | 7.300 | 7.380 | 2,984,572 | -0.43(-5.51%) |
May 10, 2022 | 8.370 | 8.520 | 7.500 | 7.810 | 3,421,537 | -0.37(-4.52%) |
May 09, 2022 | 9.240 | 9.330 | 8.120 | 8.180 | 2,104,263 | -1.33(-13.99%) |
May 06, 2022 | 9.750 | 9.780 | 9.120 | 9.510 | 2,366,484 | -0.38(-3.84%) |
May 05, 2022 | 10.00 | 10.10 | 9.460 | 9.890 | 2,843,346 | -0.28(-2.75%) |
May 04, 2022 | 9.750 | 10.34 | 9.399 | 10.17 | 2,310,245 | +0.32(+3.25%) |
May 03, 2022 | 9.730 | 10.27 | 9.680 | 9.850 | 2,441,362 | +0.10(+1.03%) |
May 02, 2022 | 9.500 | 9.990 | 9.430 | 9.750 | 5,250,812 | +0.30(+3.17%) |
Apr 29, 2022 | 9.860 | 10.24 | 9.340 | 9.450 | 1,899,402 | -0.30(-3.08%) |
Apr 28, 2022 | 10.35 | 10.66 | 9.450 | 9.750 | 2,208,714 | -0.69(-6.61%) |
Apr 27, 2022 | 11.30 | 11.56 | 10.27 | 10.44 | 1,839,359 | -0.41(-3.78%) |
Apr 26, 2022 | 11.09 | 11.30 | 10.64 | 10.85 | 1,902,763 | -0.40(-3.56%) |
Apr 25, 2022 | 11.00 | 11.29 | 10.92 | 11.25 | 2,112,365 | +0.02(+0.18%) |
Apr 22, 2022 | 11.31 | 11.57 | 11.03 | 11.23 | 1,490,580 | -0.17(-1.49%) |
Apr 21, 2022 | 11.85 | 12.07 | 11.17 | 11.40 | 2,075,022 | -0.34(-2.90%) |
Apr 20, 2022 | 11.87 | 12.06 | 11.20 | 11.74 | 2,186,519 | -0.21(-1.76%) |
Apr 19, 2022 | 11.80 | 12.27 | 11.72 | 11.95 | 2,194,915 | +0.15(+1.27%) |
Apr 18, 2022 | 12.25 | 12.25 | 11.69 | 11.80 | 1,978,155 | -0.51(-4.14%) |
Apr 14, 2022 | 12.82 | 12.97 | 12.29 | 12.31 | 1,384,640 | -0.47(-3.68%) |
Apr 13, 2022 | 12.95 | 13.15 | 12.76 | 12.78 | 1,588,414 | -0.20(-1.54%) |
Apr 12, 2022 | 13.70 | 14.27 | 12.91 | 12.98 | 1,781,326 | -0.35(-2.63%) |
Apr 11, 2022 | 13.58 | 13.83 | 13.22 | 13.33 | 2,408,844 | -0.38(-2.77%) |
Apr 08, 2022 | 13.83 | 14.09 | 13.32 | 13.71 | 3,414,210 | -0.26(-1.86%) |
Apr 07, 2022 | 11.43 | 14.41 | 11.34 | 13.97 | 11,197,160 | +2.48(+21.58%) |
Apr 06, 2022 | 11.93 | 12.00 | 11.25 | 11.49 | 3,347,368 | -0.59(-4.88%) |
Apr 05, 2022 | 12.54 | 12.75 | 12.05 | 12.08 | 2,470,191 | -0.51(-4.05%) |
Apr 04, 2022 | 12.43 | 12.85 | 12.28 | 12.59 | 3,209,186 | +0.21(+1.70%) |
Apr 01, 2022 | 12.45 | 12.54 | 11.96 | 12.38 | 5,365,597 | +0.23(+1.89%) |
Mar 31, 2022 | 12.84 | 13.02 | 12.05 | 12.15 | 4,179,274 | -0.80(-6.18%) |
Mar 30, 2022 | 12.52 | 13.22 | 12.30 | 12.95 | 6,158,818 | +0.46(+3.68%) |
Mar 29, 2022 | 12.73 | 13.25 | 11.00 | 12.49 | 20,125,888 | -5.30(-29.79%) |
Mar 28, 2022 | 17.61 | 18.16 | 17.01 | 17.79 | 1,082,261 | +0.20(+1.14%) |
Mar 25, 2022 | 17.89 | 18.02 | 17.14 | 17.59 | 1,075,002 | -0.25(-1.40%) |
Mar 24, 2022 | 17.61 | 17.87 | 16.82 | 17.84 | 862,093 | +0.36(+2.06%) |
Mar 23, 2022 | 17.38 | 18.14 | 17.16 | 17.48 | 975,782 | -0.13(-0.74%) |
Mar 22, 2022 | 17.25 | 18.03 | 17.21 | 17.61 | 645,880 | +0.46(+2.68%) |
Mar 21, 2022 | 17.71 | 18.07 | 16.69 | 17.15 | 1,003,636 | -0.75(-4.19%) |
Mar 18, 2022 | 16.21 | 17.94 | 16.21 | 17.90 | 1,830,952 | +1.44(+8.75%) |
Mar 17, 2022 | 15.67 | 16.69 | 15.32 | 16.46 | 1,566,248 | +0.67(+4.24%) |
Mar 16, 2022 | 15.41 | 16.09 | 15.06 | 15.79 | 1,842,984 | +0.92(+6.19%) |
Mar 15, 2022 | 14.34 | 14.96 | 13.90 | 14.87 | 1,901,850 | +0.64(+4.50%) |
Mar 14, 2022 | 16.10 | 16.18 | 14.00 | 14.23 | 1,863,777 | -1.66(-10.45%) |
Mar 11, 2022 | 18.09 | 18.18 | 15.88 | 15.89 | 1,202,678 | -2.02(-11.28%) |
Mar 10, 2022 | 18.44 | 18.96 | 17.75 | 17.91 | 1,044,003 | -1.06(-5.59%) |
Mar 09, 2022 | 18.60 | 19.03 | 18.37 | 18.97 | 1,054,169 | +0.89(+4.92%) |
Mar 08, 2022 | 17.75 | 18.86 | 17.45 | 18.08 | 802,657 | +0.06(+0.33%) |
Mar 07, 2022 | 19.56 | 19.93 | 17.93 | 18.02 | 1,229,261 | -1.50(-7.68%) |
Mar 04, 2022 | 20.19 | 20.78 | 19.26 | 19.52 | 1,010,486 | -0.80(-3.94%) |
Mar 03, 2022 | 20.97 | 21.05 | 19.70 | 20.32 | 695,035 | -0.47(-2.26%) |
Mar 02, 2022 | 21.27 | 21.27 | 20.19 | 20.79 | 579,315 | -0.26(-1.24%) |
Mar 01, 2022 | 21.41 | 21.94 | 20.71 | 21.05 | 1,291,637 | -0.36(-1.68%) |
Feb 28, 2022 | 20.70 | 21.71 | 20.62 | 21.41 | 926,883 | +0.66(+3.18%) |
Feb 25, 2022 | 20.97 | 20.80 | 20.17 | 20.75 | 723,809 | -0.07(-0.34%) |
Feb 24, 2022 | 17.76 | 20.85 | 17.52 | 20.82 | 1,131,362 | +2.30(+12.42%) |
Feb 23, 2022 | 19.05 | 20.17 | 18.36 | 18.52 | 1,498,367 | -0.20(-1.07%) |
Feb 22, 2022 | 19.19 | 19.55 | 18.61 | 18.72 | 1,423,740 | -0.77(-3.95%) |
Feb 18, 2022 | 19.49 | 0 | -0.83(-4.08%) | |||
Feb 17, 2022 | 21.71 | 21.74 | 20.20 | 20.32 | 721,889 | -1.71(-7.76%) |
Feb 16, 2022 | 22.02 | 22.17 | 21.36 | 22.03 | 572,943 | -0.07(-0.32%) |
Feb 15, 2022 | 22.08 | 22.58 | 21.65 | 22.10 | 594,147 | +0.53(+2.46%) |
Feb 14, 2022 | 22.50 | 22.88 | 21.53 | 21.57 | 1,040,123 | -1.00(-4.43%) |
Feb 11, 2022 | 22.68 | 23.36 | 22.23 | 22.57 | 655,556 | -0.14(-0.62%) |
Feb 10, 2022 | 22.85 | 23.78 | 22.47 | 22.71 | 882,197 | -0.59(-2.53%) |
Feb 09, 2022 | 23.05 | 23.68 | 22.75 | 23.30 | 1,144,454 | +0.86(+3.83%) |
Feb 08, 2022 | 21.62 | 22.54 | 21.36 | 22.44 | 848,099 | +0.72(+3.31%) |
Feb 07, 2022 | 21.49 | 22.36 | 21.30 | 21.72 | 1,153,615 | +0.26(+1.21%) |
Feb 04, 2022 | 21.23 | 21.82 | 20.98 | 21.46 | 584,116 | +0.19(+0.89%) |
Feb 03, 2022 | 21.70 | 20.97 | 21.27 | 1,065,883 | -0.69(-3.14%) | |
Feb 02, 2022 | 23.00 | 23.03 | 21.85 | 21.96 | 607,902 | -1.13(-4.89%) |
Feb 01, 2022 | 23.16 | 23.19 | 21.97 | 23.09 | 781,236 | +0.55(+2.44%) |
Jan 31, 2022 | 21.25 | 22.54 | 22.54 | 1,014,965 | +1.36(+6.42%) | |
Jan 28, 2022 | 20.15 | 21.18 | 19.70 | 21.18 | 1,211,484 | +1.03(+5.11%) |
Jan 27, 2022 | 21.53 | 22.29 | 20.08 | 20.15 | 1,278,144 | -1.25(-5.84%) |
Jan 26, 2022 | 22.95 | 23.18 | 21.22 | 21.40 | 1,095,424 | -0.68(-3.08%) |
Jan 25, 2022 | 21.86 | 22.75 | 21.19 | 22.08 | 1,323,763 | -0.16(-0.72%) |
Jan 24, 2022 | 21.11 | 22.35 | 20.42 | 22.24 | 2,122,263 | +0.65(+3.01%) |
Jan 21, 2022 | 21.56 | 22.25 | 21.32 | 21.59 | 1,643,646 | -0.29(-1.33%) |
Jan 20, 2022 | 22.70 | 23.84 | 21.78 | 21.88 | 1,965,246 | -0.64(-2.84%) |
Jan 19, 2022 | 23.40 | 23.98 | 22.39 | 22.52 | 1,155,488 | -0.88(-3.76%) |
Jan 18, 2022 | 24.42 | 24.46 | 23.34 | 23.40 | 1,079,302 | -1.54(-6.17%) |
Jan 14, 2022 | 24.94 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 26.19 | 26.19 | 24.85 | 24.99 | 948,443 | -1.12(-4.29%) |
Jan 12, 2022 | 28.13 | 28.36 | 26.11 | 26.11 | 739,599 | -1.94(-6.92%) |
Jan 11, 2022 | 27.49 | 28.49 | 27.20 | 28.05 | 678,298 | +0.52(+1.89%) |
Jan 10, 2022 | 27.71 | 27.71 | 26.56 | 27.53 | 1,115,115 | -0.52(-1.85%) |
Jan 07, 2022 | 28.76 | 29.58 | 27.84 | 28.05 | 1,047,939 | -1.04(-3.58%) |
Jan 06, 2022 | 29.84 | 30.70 | 28.43 | 29.09 | 805,482 | -0.73(-2.45%) |
Jan 05, 2022 | 32.55 | 32.62 | 29.68 | 29.82 | 1,076,732 | -2.95(-9.00%) |
Jan 04, 2022 | 35.23 | 35.34 | 32.32 | 32.77 | 1,255,923 | -2.48(-7.04%) |
Jan 03, 2022 | 34.30 | 35.29 | 32.74 | 35.25 | 984,634 | +1.13(+3.31%) |
Dec 31, 2021 | 33.93 | 34.74 | 33.86 | 34.12 | 1,012,635 | -0.03(-0.09%) |
Dec 30, 2021 | 32.70 | 34.52 | 32.63 | 34.15 | 703,411 | +1.44(+4.40%) |
Dec 29, 2021 | 33.56 | 33.60 | 32.19 | 32.71 | 583,847 | +0.14(+0.43%) |
Dec 28, 2021 | 33.10 | 33.70 | 32.50 | 32.57 | 551,356 | -0.58(-1.75%) |
Dec 27, 2021 | 34.32 | 34.52 | 32.97 | 33.15 | 577,795 | -1.18(-3.44%) |
Dec 23, 2021 | 35.16 | 35.40 | 34.08 | 34.33 | 1,007,960 | -0.69(-1.97%) |
Dec 22, 2021 | 35.00 | 35.24 | 34.13 | 35.02 | 660,513 | +0.21(+0.60%) |
Dec 21, 2021 | 33.47 | 35.16 | 33.26 | 34.81 | 989,513 | +1.41(+4.22%) |
Dec 20, 2021 | 33.45 | 33.73 | 32.50 | 33.40 | 1,297,940 | -0.71(-2.08%) |
Dec 17, 2021 | 31.32 | 34.49 | 30.60 | 34.11 | 3,871,720 | +2.53(+8.01%) |
Dec 16, 2021 | 33.10 | 33.10 | 31.32 | 31.58 | 701,832 | -0.46(-1.44%) |
Dec 15, 2021 | 31.45 | 32.09 | 30.61 | 32.04 | 1,116,796 | +0.57(+1.81%) |
Dec 14, 2021 | 31.21 | 32.42 | 30.77 | 31.47 | 493,906 | -0.23(-0.73%) |
Dec 13, 2021 | 32.00 | 32.75 | 31.00 | 31.70 | 750,221 | -0.49(-1.52%) |
Dec 10, 2021 | 33.14 | 33.79 | 32.03 | 32.19 | 491,163 | -0.86(-2.60%) |
Dec 09, 2021 | 33.68 | 34.27 | 32.88 | 33.05 | 1,071,747 | -0.86(-2.54%) |
Dec 08, 2021 | 34.02 | 34.61 | 33.01 | 33.91 | 678,032 | +0.14(+0.40%) |
Dec 07, 2021 | 32.88 | 34.83 | 32.88 | 33.77 | 1,590,248 | +2.16(+6.84%) |
Dec 06, 2021 | 30.41 | 31.72 | 29.66 | 31.61 | 1,914,721 | +1.03(+3.36%) |
Dec 03, 2021 | 32.70 | 32.81 | 30.15 | 30.58 | 1,093,353 | -1.76(-5.44%) |
Dec 02, 2021 | 32.88 | 33.46 | 31.86 | 32.34 | 1,285,132 | -0.43(-1.31%) |
Dec 01, 2021 | 34.71 | 35.70 | 32.74 | 32.77 | 932,707 | -1.49(-4.35%) |
Nov 30, 2021 | 35.24 | 36.08 | 33.64 | 34.26 | 1,004,585 | -1.04(-2.95%) |
Nov 29, 2021 | 36.70 | 36.89 | 34.94 | 35.30 | 861,790 | -1.35(-3.68%) |
Nov 26, 2021 | 37.06 | 38.17 | 35.71 | 36.65 | 500,282 | -0.98(-2.60%) |
Nov 24, 2021 | 38.10 | 38.10 | 36.14 | 37.63 | 467,993 | +0.35(+0.95%) |
Nov 23, 2021 | 37.72 | 38.02 | 35.71 | 37.28 | 928,861 | -0.88(-2.30%) |
Nov 22, 2021 | 40.49 | 40.51 | 37.95 | 38.16 | 721,847 | -1.98(-4.94%) |
Nov 19, 2021 | 39.21 | 40.54 | 39.21 | 40.14 | 677,282 | +1.14(+2.92%) |
Nov 18, 2021 | 40.53 | 39.23 | 38.02 | 39.00 | 826,484 | -1.71(-4.20%) |
Nov 17, 2021 | 40.72 | 41.08 | 39.98 | 40.71 | 619,896 | -0.26(-0.63%) |
Nov 16, 2021 | 40.65 | 41.15 | 40.10 | 40.97 | 784,850 | +0.09(+0.22%) |
Nov 15, 2021 | 41.92 | 42.54 | 40.59 | 40.88 | 537,310 | -1.04(-2.48%) |
Nov 12, 2021 | 42.51 | 43.29 | 41.69 | 41.92 | 542,392 | -0.59(-1.39%) |
Nov 11, 2021 | 42.88 | 43.25 | 42.29 | 42.51 | 497,936 | -0.26(-0.61%) |
Nov 10, 2021 | 43.15 | 42.77 | 720,290 | -0.62(-1.43%) | ||
Nov 09, 2021 | 43.82 | 43.82 | 42.41 | 43.39 | 707,618 | -0.20(-0.46%) |
Nov 08, 2021 | 40.82 | 44.01 | 40.74 | 43.59 | 1,079,511 | +2.21(+5.34%) |
Nov 05, 2021 | 38.32 | 41.49 | 37.77 | 41.38 | 1,814,087 | +3.03(+7.90%) |
Nov 04, 2021 | 42.67 | 43.00 | 38.10 | 38.35 | 3,702,505 | -8.18(-17.58%) |
Nov 03, 2021 | 46.31 | 46.72 | 45.39 | 46.53 | 500,020 | +0.16(+0.35%) |
Nov 02, 2021 | 47.06 | 47.10 | 46.01 | 46.37 | 495,969 | -0.69(-1.47%) |
Nov 01, 2021 | 45.90 | 47.13 | 46.42 | 47.06 | 567,010 | +1.06(+2.30%) |
Oct 29, 2021 | 45.82 | 46.25 | 45.45 | 46.00 | 672,249 | -0.01(-0.02%) |
Oct 28, 2021 | 44.40 | 46.15 | 42.42 | 46.01 | 475,520 | +1.56(+3.51%) |
Oct 27, 2021 | 45.76 | 46.12 | 44.38 | 44.45 | 380,499 | -1.42(-3.10%) |
Oct 26, 2021 | 45.82 | 45.87 | 441,576 | +0.50(+1.10%) | ||
Oct 25, 2021 | 44.64 | 45.46 | 44.41 | 45.37 | 376,302 | +0.48(+1.07%) |
Oct 22, 2021 | 44.75 | 45.52 | 44.31 | 44.89 | 342,980 | +0.08(+0.18%) |
Oct 21, 2021 | 44.20 | 45.35 | 44.12 | 44.81 | 822,163 | +0.37(+0.83%) |
Oct 20, 2021 | 45.58 | 45.69 | 44.22 | 44.44 | 662,272 | -0.94(-2.07%) |
Oct 19, 2021 | 43.83 | 45.87 | 43.80 | 45.38 | 669,780 | +1.73(+3.96%) |
Oct 18, 2021 | 43.00 | 44.09 | 42.44 | 43.65 | 610,696 | +0.27(+0.62%) |
Oct 15, 2021 | 44.02 | 44.49 | 43.22 | 43.38 | 934,293 | -0.22(-0.50%) |
Oct 14, 2021 | 43.69 | 44.80 | 43.34 | 43.60 | 942,747 | +1.60(+3.81%) |
Oct 13, 2021 | 40.89 | 42.12 | 40.77 | 42.00 | 526,170 | +1.13(+2.76%) |
Oct 12, 2021 | 41.45 | 41.84 | 40.74 | 40.87 | 849,237 | -0.20(-0.49%) |
Oct 11, 2021 | 41.58 | 42.18 | 40.79 | 41.07 | 545,326 | -0.69(-1.65%) |
Oct 08, 2021 | 44.70 | 44.98 | 41.52 | 41.76 | 1,043,540 | -2.94(-6.58%) |
Oct 07, 2021 | 43.43 | 45.05 | 42.93 | 44.70 | 1,105,575 | +1.72(+4.00%) |
Oct 06, 2021 | 43.16 | 43.65 | 42.70 | 42.98 | 897,107 | -0.49(-1.13%) |
Oct 05, 2021 | 43.01 | 44.64 | 43.01 | 43.47 | 895,061 | +0.24(+0.56%) |
Oct 04, 2021 | 47.67 | 47.67 | 43.18 | 43.23 | 1,465,912 | -5.26(-10.85%) |
Oct 01, 2021 | 54.53 | 54.74 | 48.32 | 48.49 | 6,112,322 | +0.27(+0.56%) |
Sep 30, 2021 | 48.97 | 50.28 | 48.00 | 48.22 | 1,476,342 | -0.59(-1.21%) |
Sep 29, 2021 | 46.55 | 49.15 | 46.52 | 48.81 | 1,541,386 | +2.55(+5.51%) |
Sep 28, 2021 | 46.23 | 46.52 | 45.65 | 46.26 | 1,458,940 | -0.68(-1.45%) |
Sep 27, 2021 | 46.52 | 47.01 | 44.75 | 46.94 | 1,132,090 | +0.08(+0.17%) |
Sep 24, 2021 | 49.53 | 49.69 | 46.62 | 46.86 | 1,204,946 | -3.08(-6.17%) |
Sep 23, 2021 | 50.52 | 53.43 | 49.58 | 49.94 | 1,538,575 | -0.22(-0.44%) |
Sep 22, 2021 | 48.25 | 50.18 | 48.01 | 50.16 | 1,321,904 | +2.02(+4.20%) |
Sep 21, 2021 | 47.27 | 48.23 | 47.16 | 48.14 | 1,148,007 | +1.14(+2.43%) |
Sep 20, 2021 | 47.28 | 48.49 | 46.74 | 47.00 | 1,571,806 | -1.32(-2.73%) |
Sep 17, 2021 | 47.81 | 48.61 | 47.50 | 48.32 | 1,424,753 | +0.94(+1.98%) |
Sep 16, 2021 | 46.99 | 47.73 | 46.45 | 47.38 | 622,715 | +0.20(+0.42%) |
Sep 15, 2021 | 48.50 | 48.73 | 47.15 | 47.18 | 1,868,572 | -1.47(-3.02%) |
Sep 14, 2021 | 51.96 | 52.50 | 48.55 | 48.65 | 742,905 | -2.90(-5.63%) |
Sep 13, 2021 | 52.50 | 52.69 | 50.47 | 51.55 | 728,190 | -0.97(-1.85%) |
Sep 10, 2021 | 52.96 | 51.34 | 51.36 | 52.52 | 999,131 | +1.18(+2.30%) |
Sep 09, 2021 | 50.94 | 51.75 | 50.76 | 51.34 | 529,025 | +0.48(+0.94%) |
Sep 08, 2021 | 51.65 | 51.66 | 50.16 | 50.86 | 370,900 | -0.84(-1.62%) |
Sep 07, 2021 | 51.41 | 51.75 | 51.14 | 51.70 | 469,027 | +0.34(+0.66%) |
Sep 03, 2021 | 51.16 | 51.48 | 50.42 | 51.36 | 617,499 | +0.31(+0.61%) |
Sep 02, 2021 | 50.25 | 51.25 | 49.93 | 51.05 | 1,188,074 | +0.80(+1.59%) |
Sep 01, 2021 | 48.74 | 50.27 | 48.52 | 50.25 | 403,254 | +1.63(+3.35%) |
Aug 31, 2021 | 49.07 | 49.16 | 47.50 | 48.62 | 613,756 | -0.56(-1.14%) |
Aug 30, 2021 | 48.59 | 49.78 | 48.30 | 49.18 | 706,069 | +0.69(+1.42%) |
Aug 27, 2021 | 47.33 | 48.91 | 47.14 | 48.49 | 889,973 | +1.36(+2.89%) |
Aug 26, 2021 | 45.81 | 47.41 | 45.81 | 47.13 | 1,071,848 | +1.25(+2.72%) |
Aug 25, 2021 | 45.65 | 46.07 | 45.43 | 45.88 | 454,486 | +0.20(+0.44%) |
Aug 24, 2021 | 44.85 | 45.70 | 44.31 | 45.68 | 563,985 | +1.05(+2.35%) |
Aug 23, 2021 | 44.20 | 44.85 | 44.03 | 44.63 | 691,161 | +0.74(+1.69%) |
Aug 20, 2021 | 42.66 | 44.06 | 42.57 | 43.89 | 666,627 | +1.15(+2.69%) |
Aug 19, 2021 | 41.66 | 42.77 | 41.53 | 42.74 | 582,435 | +0.74(+1.76%) |
Aug 18, 2021 | 42.62 | 43.37 | 41.85 | 42.00 | 872,673 | -0.24(-0.57%) |
Aug 17, 2021 | 41.81 | 42.27 | 41.01 | 42.24 | 451,707 | +0.03(+0.07%) |
Aug 16, 2021 | 42.41 | 42.44 | 41.50 | 42.21 | 594,990 | -0.30(-0.71%) |
Aug 13, 2021 | 42.96 | 42.98 | 41.96 | 42.51 | 509,183 | -0.34(-0.79%) |
Aug 12, 2021 | 41.81 | 42.94 | 41.00 | 42.85 | 426,714 | +1.19(+2.86%) |
Aug 11, 2021 | 42.31 | 42.31 | 40.49 | 41.66 | 1,331,420 | -0.65(-1.54%) |
Aug 10, 2021 | 44.72 | 45.00 | 41.96 | 42.31 | 953,902 | -3.22(-7.07%) |
Aug 09, 2021 | 46.51 | 46.99 | 45.47 | 45.53 | 474,805 | -1.22(-2.61%) |
Aug 06, 2021 | 48.66 | 48.66 | 45.27 | 46.75 | 579,375 | -0.96(-2.01%) |
Aug 05, 2021 | 47.41 | 47.91 | 46.70 | 47.71 | 730,358 | +0.22(+0.46%) |
Aug 04, 2021 | 46.06 | 47.53 | 46.06 | 47.49 | 558,420 | +1.30(+2.81%) |
Aug 03, 2021 | 46.33 | 46.47 | 45.89 | 46.19 | 655,157 | +0.11(+0.24%) |