Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 22.50 | 22.50 | 22.10 | 22.20 | 858 | -0.10(-0.45%) |
Apr 28, 2022 | 22.80 | 22.80 | 21.77 | 22.30 | 1,262 | -0.45(-1.98%) |
Apr 27, 2022 | 22.40 | 22.89 | 22.10 | 22.75 | 2,216 | +0.80(+3.64%) |
Apr 26, 2022 | 22.40 | 22.42 | 20.60 | 21.95 | 5,150 | -0.45(-2.01%) |
Apr 25, 2022 | 23.27 | 23.27 | 21.20 | 22.40 | 2,810 | -1.20(-5.08%) |
Apr 22, 2022 | 24.20 | 25.60 | 21.40 | 23.60 | 5,934 | -0.20(-0.84%) |
Apr 21, 2022 | 23.90 | 25.50 | 23.00 | 23.80 | 4,823 | +0.00(+0.00%) |
Apr 20, 2022 | 24.40 | 24.72 | 23.40 | 23.80 | 1,025 | -0.70(-2.86%) |
Apr 19, 2022 | 23.90 | 26.30 | 22.65 | 24.50 | 4,269 | +0.90(+3.81%) |
Apr 18, 2022 | 23.50 | 24.00 | 23.00 | 23.60 | 993 | +0.30(+1.29%) |
Apr 14, 2022 | 23.30 | 23.40 | 22.70 | 23.30 | 682 | +0.00(+0.00%) |
Apr 13, 2022 | 22.50 | 23.30 | 22.30 | 23.30 | 639 | +1.20(+5.43%) |
Apr 12, 2022 | 21.30 | 22.20 | 21.00 | 22.10 | 838 | +0.10(+0.45%) |
Apr 11, 2022 | 22.20 | 22.45 | 21.00 | 22.00 | 1,261 | -0.90(-3.93%) |
Apr 08, 2022 | 22.68 | 22.90 | 22.45 | 22.90 | 717 | +0.00(+0.00%) |
Apr 07, 2022 | 23.00 | 23.10 | 22.22 | 22.90 | 642 | -0.10(-0.43%) |
Apr 06, 2022 | 22.50 | 24.00 | 21.90 | 23.00 | 3,239 | -0.30(-1.29%) |
Apr 05, 2022 | 23.20 | 23.60 | 22.80 | 23.30 | 1,413 | +0.10(+0.43%) |
Apr 04, 2022 | 21.90 | 23.20 | 21.90 | 23.20 | 651 | +0.40(+1.75%) |
Apr 01, 2022 | 21.20 | 23.20 | 21.20 | 22.80 | 1,417 | -0.20(-0.87%) |
Mar 31, 2022 | 23.20 | 23.40 | 21.80 | 23.00 | 1,864 | +0.20(+0.88%) |
Mar 30, 2022 | 22.80 | 23.60 | 22.60 | 22.80 | 2,278 | +0.10(+0.44%) |
Mar 29, 2022 | 23.00 | 23.10 | 22.30 | 22.70 | 3,397 | +0.60(+2.71%) |
Mar 28, 2022 | 22.10 | 22.50 | 21.80 | 22.10 | 1,227 | +0.30(+1.38%) |
Mar 25, 2022 | 21.60 | 23.14 | 21.60 | 21.80 | 1,949 | +0.00(+0.00%) |
Mar 24, 2022 | 21.70 | 22.00 | 21.55 | 21.80 | 577 | +0.40(+1.87%) |
Mar 23, 2022 | 21.60 | 21.97 | 21.30 | 21.40 | 2,417 | +0.00(+0.00%) |
Mar 22, 2022 | 20.10 | 21.50 | 20.10 | 21.40 | 2,645 | +1.30(+6.47%) |
Mar 21, 2022 | 20.20 | 20.50 | 19.80 | 20.10 | 5,185 | +0.10(+0.50%) |
Mar 18, 2022 | 19.90 | 20.00 | 19.80 | 20.00 | 969 | +0.00(+0.00%) |
Mar 17, 2022 | 20.00 | 20.00 | 19.70 | 20.00 | 2,078 | -0.40(-1.96%) |
Mar 16, 2022 | 20.30 | 20.40 | 19.80 | 20.40 | 975 | +0.70(+3.55%) |
Mar 15, 2022 | 19.70 | 20.02 | 19.60 | 19.70 | 2,272 | +0.20(+1.03%) |
Mar 14, 2022 | 19.60 | 20.00 | 19.50 | 19.50 | 861 | -1.00(-4.88%) |
Mar 11, 2022 | 20.10 | 20.50 | 20.10 | 20.50 | 699 | +0.00(+0.00%) |
Mar 10, 2022 | 20.20 | 20.50 | 20.00 | 20.50 | 832 | +0.20(+0.99%) |
Mar 09, 2022 | 19.80 | 20.60 | 19.70 | 20.30 | 1,495 | +0.60(+3.05%) |
Mar 08, 2022 | 19.30 | 20.10 | 19.30 | 19.70 | 1,052 | +0.40(+2.07%) |
Mar 07, 2022 | 19.20 | 20.00 | 19.20 | 19.30 | 1,284 | -0.40(-2.03%) |
Mar 04, 2022 | 20.00 | 20.30 | 19.10 | 19.70 | 4,729 | -0.30(-1.50%) |
Mar 03, 2022 | 20.50 | 20.90 | 18.60 | 20.00 | 16,261 | +0.10(+0.50%) |
Mar 02, 2022 | 20.00 | 20.20 | 19.80 | 19.90 | 4,400 | +0.00(+0.00%) |
Mar 01, 2022 | 20.90 | 20.90 | 19.55 | 19.90 | 1,069 | +0.00(+0.00%) |
Feb 28, 2022 | 19.90 | 20.90 | 19.90 | 19.90 | 663 | +0.00(+0.00%) |
Feb 25, 2022 | 20.00 | 20.00 | 19.70 | 19.90 | 487 | +0.20(+1.02%) |
Feb 24, 2022 | 18.60 | 19.90 | 18.60 | 19.70 | 1,192 | -0.20(-1.01%) |
Feb 23, 2022 | 20.82 | 20.82 | 18.50 | 19.90 | 1,979 | -0.40(-1.97%) |
Feb 22, 2022 | 19.70 | 20.70 | 19.70 | 20.30 | 822 | +0.20(+1.00%) |
Feb 18, 2022 | 20.10 | 0 | -0.25(-1.23%) | |||
Feb 17, 2022 | 21.00 | 21.00 | 19.80 | 20.35 | 1,882 | -0.65(-3.10%) |
Feb 16, 2022 | 20.60 | 21.10 | 20.60 | 21.00 | 1,174 | +0.60(+2.94%) |
Feb 15, 2022 | 19.83 | 20.65 | 19.80 | 20.40 | 981 | +0.80(+4.08%) |
Feb 14, 2022 | 19.50 | 19.84 | 19.40 | 19.60 | 1,373 | +0.50(+2.62%) |
Feb 11, 2022 | 19.20 | 19.70 | 18.50 | 19.10 | 1,043 | -0.40(-2.05%) |
Feb 10, 2022 | 19.50 | 19.90 | 19.20 | 19.50 | 1,698 | +0.00(+0.00%) |
Feb 09, 2022 | 18.80 | 20.10 | 18.80 | 19.50 | 706 | +1.20(+6.55%) |
Feb 08, 2022 | 19.10 | 19.10 | 17.80 | 18.30 | 1,402 | -0.90(-4.68%) |
Feb 07, 2022 | 19.10 | 19.41 | 19.00 | 19.20 | 607 | +0.20(+1.05%) |
Feb 04, 2022 | 20.00 | 20.00 | 18.80 | 19.00 | 706 | -0.90(-4.52%) |
Feb 03, 2022 | 18.30 | 19.90 | 18.20 | 19.90 | 2,162 | +1.80(+9.94%) |
Feb 02, 2022 | 17.90 | 18.10 | 17.30 | 18.10 | 4,571 | +0.30(+1.69%) |
Feb 01, 2022 | 17.60 | 17.90 | 17.40 | 17.80 | 582 | +0.30(+1.71%) |
Jan 31, 2022 | 17.40 | 17.50 | 2,651 | +0.50(+2.94%) | ||
Jan 28, 2022 | 16.50 | 17.00 | 16.10 | 17.00 | 3,934 | +0.80(+4.94%) |
Jan 27, 2022 | 17.80 | 17.80 | 16.10 | 16.20 | 4,184 | -1.70(-9.50%) |
Jan 26, 2022 | 17.80 | 17.90 | 17.80 | 17.90 | 692 | +0.10(+0.56%) |
Jan 25, 2022 | 16.20 | 17.80 | 16.20 | 17.80 | 860 | +1.40(+8.54%) |
Jan 24, 2022 | 15.90 | 16.40 | 15.13 | 16.40 | 1,606 | +0.00(+0.00%) |
Jan 21, 2022 | 15.80 | 16.40 | 15.60 | 16.40 | 2,537 | +1.30(+8.61%) |
Jan 20, 2022 | 16.40 | 16.70 | 15.10 | 15.10 | 6,781 | -1.60(-9.58%) |
Jan 19, 2022 | 17.40 | 17.40 | 15.99 | 16.70 | 1,324 | -0.40(-2.34%) |
Jan 18, 2022 | 17.10 | 17.70 | 16.90 | 17.10 | 1,770 | +0.00(+0.00%) |
Jan 14, 2022 | 17.10 | 0 | +0.40(+2.40%) | |||
Jan 13, 2022 | 17.40 | 17.40 | 16.00 | 16.70 | 4,538 | -0.30(-1.76%) |
Jan 12, 2022 | 17.50 | 17.92 | 17.00 | 17.00 | 5,335 | -0.80(-4.49%) |
Jan 11, 2022 | 18.50 | 18.50 | 17.40 | 17.80 | 4,352 | -0.30(-1.66%) |
Jan 10, 2022 | 18.70 | 18.80 | 17.40 | 18.10 | 1,691 | -0.70(-3.72%) |
Jan 07, 2022 | 20.40 | 20.40 | 18.80 | 18.80 | 1,859 | -1.10(-5.53%) |
Jan 06, 2022 | 19.00 | 19.90 | 18.90 | 19.90 | 1,092 | +0.70(+3.65%) |
Jan 05, 2022 | 19.50 | 19.80 | 19.00 | 19.20 | 386 | -0.60(-3.03%) |
Jan 04, 2022 | 19.10 | 19.80 | 19.10 | 19.80 | 2,475 | +0.60(+3.13%) |
Jan 03, 2022 | 20.28 | 20.28 | 18.90 | 19.20 | 2,055 | -0.20(-1.03%) |
Dec 31, 2021 | 19.10 | 19.61 | 19.10 | 19.40 | 1,176 | +0.10(+0.52%) |
Dec 30, 2021 | 18.25 | 19.65 | 18.25 | 19.30 | 5,274 | +0.80(+4.32%) |
Dec 29, 2021 | 18.80 | 20.33 | 18.10 | 18.50 | 2,023 | -1.10(-5.61%) |
Dec 28, 2021 | 19.64 | 19.65 | 19.15 | 19.60 | 2,075 | -0.70(-3.45%) |
Dec 27, 2021 | 20.00 | 21.00 | 19.80 | 20.30 | 6,143 | +0.30(+1.50%) |
Dec 23, 2021 | 19.70 | 20.00 | 18.50 | 20.00 | 1,472 | +0.80(+4.17%) |
Dec 22, 2021 | 18.00 | 19.20 | 17.90 | 19.20 | 2,532 | +1.20(+6.67%) |
Dec 21, 2021 | 17.90 | 19.00 | 17.90 | 18.00 | 7,205 | +0.00(+0.00%) |
Dec 20, 2021 | 18.10 | 18.15 | 17.50 | 18.00 | 2,591 | +0.00(+0.00%) |
Dec 17, 2021 | 18.00 | 18.00 | 17.39 | 18.00 | 1,058 | +0.00(+0.00%) |
Dec 16, 2021 | 18.00 | 18.20 | 17.70 | 18.00 | 3,291 | +0.10(+0.56%) |
Dec 15, 2021 | 18.60 | 18.60 | 17.70 | 17.90 | 6,301 | -0.90(-4.79%) |
Dec 14, 2021 | 18.50 | 19.80 | 18.50 | 18.80 | 2,181 | +0.30(+1.62%) |
Dec 13, 2021 | 19.90 | 19.90 | 18.20 | 18.50 | 2,614 | -0.40(-2.12%) |
Dec 10, 2021 | 19.34 | 19.40 | 18.45 | 18.90 | 2,719 | -0.20(-1.05%) |
Dec 09, 2021 | 20.70 | 20.80 | 19.10 | 19.10 | 2,429 | -1.60(-7.73%) |
Dec 08, 2021 | 19.65 | 21.00 | 19.65 | 20.70 | 565 | +0.90(+4.55%) |
Dec 07, 2021 | 19.80 | 20.49 | 19.80 | 19.80 | 2,973 | -0.20(-1.00%) |
Dec 06, 2021 | 19.90 | 21.50 | 19.00 | 20.00 | 17,210 | +0.00(+0.00%) |
Dec 03, 2021 | 20.00 | 20.20 | 19.00 | 20.00 | 3,956 | +1.10(+5.82%) |
Dec 02, 2021 | 19.20 | 19.70 | 18.19 | 18.90 | 6,069 | -0.80(-4.06%) |
Dec 01, 2021 | 21.00 | 21.40 | 19.60 | 19.70 | 5,574 | -1.20(-5.74%) |
Nov 30, 2021 | 21.00 | 21.50 | 21.00 | 20.90 | 12,760 | -1.30(-5.86%) |
Nov 29, 2021 | 23.80 | 24.00 | 21.50 | 22.20 | 7,665 | -1.70(-7.11%) |
Nov 26, 2021 | 23.70 | 24.12 | 23.50 | 23.90 | 6,727 | -0.60(-2.45%) |
Nov 24, 2021 | 22.80 | 24.50 | 22.80 | 24.50 | 5,051 | +1.70(+7.46%) |
Nov 23, 2021 | 23.90 | 23.94 | 22.70 | 22.80 | 2,071 | -1.30(-5.39%) |
Nov 22, 2021 | 24.90 | 24.90 | 23.54 | 24.10 | 1,518 | -0.20(-0.82%) |
Nov 19, 2021 | 24.10 | 24.90 | 23.10 | 24.30 | 402 | +0.40(+1.67%) |
Nov 18, 2021 | 23.90 | 24.64 | 23.90 | 23.90 | 6,768 | -0.10(-0.42%) |
Nov 17, 2021 | 25.75 | 25.75 | 23.70 | 24.00 | 6,446 | -1.45(-5.70%) |
Nov 16, 2021 | 25.50 | 26.00 | 25.20 | 25.45 | 6,630 | +0.25(+0.99%) |
Nov 15, 2021 | 25.50 | 25.84 | 25.00 | 25.20 | 1,833 | -0.50(-1.95%) |
Nov 12, 2021 | 25.10 | 26.00 | 25.10 | 25.70 | 1,036 | -0.10(-0.39%) |
Nov 11, 2021 | 25.90 | 26.34 | 25.30 | 25.80 | 1,214 | +0.10(+0.39%) |
Nov 10, 2021 | 26.30 | 25.70 | 11,824 | -0.70(-2.65%) | ||
Nov 09, 2021 | 26.30 | 26.70 | 26.30 | 26.40 | 425 | +0.00(+0.00%) |
Nov 08, 2021 | 27.20 | 27.20 | 26.33 | 26.40 | 996 | -0.30(-1.12%) |
Nov 05, 2021 | 27.40 | 27.40 | 26.20 | 26.70 | 4,668 | -0.40(-1.48%) |
Nov 04, 2021 | 26.80 | 28.00 | 26.50 | 27.10 | 6,430 | +0.50(+1.88%) |
Nov 03, 2021 | 25.80 | 27.20 | 25.30 | 26.60 | 9,153 | +1.20(+4.72%) |
Nov 02, 2021 | 25.40 | 26.40 | 25.10 | 25.40 | 3,157 | -0.20(-0.78%) |
Nov 01, 2021 | 25.10 | 26.20 | 25.10 | 25.60 | 2,447 | +0.50(+1.99%) |
Oct 29, 2021 | 25.00 | 25.89 | 25.00 | 25.10 | 2,363 | -0.40(-1.57%) |
Oct 28, 2021 | 25.60 | 26.06 | 25.50 | 25.50 | 1,031 | +0.00(+0.00%) |
Oct 27, 2021 | 25.80 | 26.80 | 25.30 | 25.50 | 4,831 | -0.50(-1.92%) |
Oct 26, 2021 | 25.50 | 26.00 | 5,353 | +0.30(+1.17%) | ||
Oct 25, 2021 | 25.80 | 26.20 | 25.10 | 25.70 | 1,275 | -0.30(-1.15%) |
Oct 22, 2021 | 25.70 | 26.40 | 25.10 | 26.00 | 3,805 | +0.70(+2.77%) |
Oct 21, 2021 | 25.20 | 26.10 | 25.20 | 25.30 | 5,593 | -0.80(-3.07%) |
Oct 20, 2021 | 26.70 | 26.70 | 26.00 | 26.10 | 2,250 | +0.10(+0.38%) |
Oct 19, 2021 | 26.20 | 27.00 | 25.30 | 26.00 | 3,727 | -1.40(-5.11%) |
Oct 18, 2021 | 27.20 | 27.50 | 26.50 | 27.40 | 6,098 | -0.10(-0.36%) |
Oct 15, 2021 | 27.50 | 28.00 | 27.10 | 27.50 | 5,205 | -0.10(-0.36%) |
Oct 14, 2021 | 27.70 | 28.20 | 27.20 | 27.60 | 3,100 | +0.00(+0.00%) |
Oct 13, 2021 | 28.30 | 28.50 | 27.50 | 27.60 | 3,228 | -0.60(-2.13%) |
Oct 12, 2021 | 28.00 | 28.30 | 27.90 | 28.20 | 514 | +0.20(+0.71%) |
Oct 11, 2021 | 28.70 | 29.30 | 27.97 | 28.00 | 4,235 | -0.90(-3.11%) |
Oct 08, 2021 | 29.21 | 29.21 | 28.30 | 28.90 | 787 | +0.50(+1.76%) |
Oct 07, 2021 | 28.50 | 29.10 | 28.01 | 28.40 | 1,909 | +0.00(+0.00%) |
Oct 06, 2021 | 28.70 | 28.90 | 27.90 | 28.40 | 1,126 | -0.80(-2.74%) |
Oct 05, 2021 | 28.60 | 29.30 | 28.50 | 29.20 | 683 | +0.20(+0.69%) |
Oct 04, 2021 | 29.10 | 29.61 | 28.00 | 29.00 | 5,941 | -0.10(-0.34%) |
Oct 01, 2021 | 28.85 | 29.50 | 28.85 | 29.10 | 515 | -0.30(-1.02%) |
Sep 30, 2021 | 29.00 | 30.00 | 28.40 | 29.40 | 3,927 | +0.20(+0.68%) |
Sep 29, 2021 | 29.70 | 29.70 | 28.80 | 29.20 | 1,348 | -0.70(-2.34%) |
Sep 28, 2021 | 29.70 | 30.40 | 29.30 | 29.90 | 1,683 | -0.40(-1.32%) |
Sep 27, 2021 | 30.40 | 31.10 | 30.00 | 30.30 | 1,773 | -0.40(-1.30%) |
Sep 24, 2021 | 30.80 | 32.00 | 30.00 | 30.70 | 11,243 | -0.20(-0.65%) |
Sep 23, 2021 | 31.00 | 32.50 | 30.00 | 30.90 | 7,290 | -0.10(-0.32%) |
Sep 22, 2021 | 29.59 | 31.40 | 29.53 | 31.00 | 2,699 | +0.50(+1.64%) |
Sep 21, 2021 | 29.60 | 30.90 | 29.60 | 30.50 | 2,069 | +0.20(+0.66%) |
Sep 20, 2021 | 30.20 | 30.80 | 29.50 | 30.30 | 2,177 | -1.00(-3.19%) |
Sep 17, 2021 | 31.40 | 31.50 | 30.85 | 31.30 | 2,900 | +0.10(+0.32%) |
Sep 16, 2021 | 31.30 | 31.90 | 31.20 | 31.20 | 1,950 | -0.10(-0.32%) |
Sep 15, 2021 | 31.80 | 33.88 | 31.10 | 31.30 | 1,803 | -0.20(-0.63%) |
Sep 14, 2021 | 31.40 | 32.90 | 31.30 | 31.50 | 2,773 | -0.10(-0.32%) |
Sep 13, 2021 | 31.50 | 32.01 | 31.20 | 31.60 | 1,811 | -0.20(-0.63%) |
Sep 10, 2021 | 31.50 | 31.80 | 31.00 | 31.80 | 2,336 | +0.30(+0.95%) |
Sep 09, 2021 | 31.10 | 32.10 | 31.00 | 31.50 | 2,273 | +0.00(+0.00%) |
Sep 08, 2021 | 31.90 | 32.00 | 31.00 | 31.50 | 2,804 | -0.30(-0.94%) |
Sep 07, 2021 | 32.40 | 33.20 | 31.40 | 31.80 | 1,763 | -0.40(-1.24%) |
Sep 03, 2021 | 33.00 | 33.56 | 31.80 | 32.20 | 3,639 | -1.00(-3.01%) |
Sep 02, 2021 | 33.90 | 34.00 | 32.50 | 33.20 | 2,755 | -0.70(-2.06%) |
Sep 01, 2021 | 32.80 | 34.20 | 32.00 | 33.90 | 6,961 | +1.10(+3.35%) |
Aug 31, 2021 | 34.00 | 34.40 | 32.60 | 32.80 | 12,689 | -1.60(-4.65%) |
Aug 30, 2021 | 33.10 | 34.90 | 32.60 | 34.40 | 11,191 | +1.20(+3.61%) |
Aug 27, 2021 | 32.30 | 33.80 | 31.90 | 33.20 | 9,405 | +0.90(+2.79%) |
Aug 26, 2021 | 32.20 | 33.50 | 31.90 | 32.30 | 5,182 | -0.50(-1.52%) |
Aug 25, 2021 | 30.80 | 32.80 | 30.60 | 32.80 | 9,150 | +1.90(+6.15%) |
Aug 24, 2021 | 31.00 | 32.40 | 30.20 | 30.90 | 11,655 | +0.00(+0.00%) |
Aug 23, 2021 | 29.50 | 30.90 | 29.50 | 30.90 | 6,107 | +1.30(+4.39%) |
Aug 20, 2021 | 30.10 | 30.90 | 29.50 | 29.60 | 3,666 | +0.30(+1.02%) |
Aug 19, 2021 | 29.90 | 30.00 | 28.00 | 29.30 | 17,538 | -0.10(-0.34%) |
Aug 18, 2021 | 28.00 | 30.30 | 27.20 | 29.40 | 18,838 | +1.10(+3.89%) |
Aug 17, 2021 | 28.50 | 28.50 | 27.08 | 28.30 | 21,652 | +0.20(+0.71%) |
Aug 16, 2021 | 29.40 | 29.60 | 27.20 | 28.10 | 11,900 | -0.50(-1.75%) |
Aug 13, 2021 | 29.30 | 29.70 | 27.80 | 28.60 | 9,370 | +0.40(+1.42%) |
Aug 12, 2021 | 29.60 | 30.50 | 27.70 | 28.20 | 11,050 | -1.10(-3.75%) |
Aug 11, 2021 | 29.50 | 29.90 | 28.45 | 29.30 | 13,612 | +0.10(+0.34%) |
Aug 10, 2021 | 30.00 | 30.80 | 29.00 | 29.20 | 20,545 | -1.30(-4.26%) |
Aug 09, 2021 | 30.30 | 31.00 | 29.60 | 30.50 | 26,716 | -0.70(-2.24%) |
Aug 06, 2021 | 31.70 | 32.42 | 29.50 | 31.20 | 37,852 | -1.60(-4.88%) |
Aug 05, 2021 | 33.40 | 34.10 | 31.40 | 32.80 | 116,299 | -2.50(-7.08%) |
Aug 04, 2021 | 41.90 | 46.00 | 32.90 | 35.30 | 4,077,001 | +2.80(+8.62%) |
Aug 03, 2021 | 26.50 | 34.60 | 26.00 | 32.50 | 242,963 | +5.60(+20.82%) |
Aug 02, 2021 | 27.50 | 28.30 | 26.10 | 26.90 | 2,262 | -0.10(-0.37%) |
Jul 30, 2021 | 29.10 | 29.10 | 27.00 | 27.00 | 1,453 | -0.90(-3.23%) |
Jul 29, 2021 | 27.30 | 29.40 | 26.90 | 27.90 | 4,803 | +1.00(+3.72%) |
Jul 28, 2021 | 26.70 | 28.80 | 26.70 | 26.90 | 1,388 | +0.10(+0.37%) |
Jul 27, 2021 | 29.35 | 29.80 | 26.75 | 26.80 | 10,027 | -1.90(-6.62%) |
Jul 26, 2021 | 29.90 | 30.10 | 28.70 | 28.70 | 3,918 | -1.10(-3.69%) |
Jul 23, 2021 | 32.40 | 32.40 | 29.60 | 29.80 | 6,618 | -2.40(-7.45%) |
Jul 22, 2021 | 33.40 | 33.40 | 31.50 | 32.20 | 2,600 | -0.80(-2.42%) |
Jul 21, 2021 | 32.10 | 33.40 | 31.20 | 33.00 | 11,362 | +1.00(+3.12%) |
Jul 20, 2021 | 31.30 | 32.82 | 30.20 | 32.00 | 9,438 | +0.00(+0.00%) |
Jul 19, 2021 | 30.10 | 33.50 | 28.90 | 32.00 | 32,391 | +1.50(+4.92%) |
Jul 16, 2021 | 31.05 | 31.05 | 30.20 | 30.50 | 2,978 | -0.20(-0.65%) |
Jul 15, 2021 | 30.30 | 31.90 | 30.00 | 30.70 | 8,452 | +0.40(+1.32%) |
Jul 14, 2021 | 31.20 | 32.00 | 30.10 | 30.30 | 7,285 | -1.60(-5.02%) |
Jul 13, 2021 | 31.70 | 32.80 | 31.20 | 31.90 | 8,006 | +0.20(+0.63%) |
Jul 12, 2021 | 33.10 | 34.30 | 31.50 | 31.70 | 5,197 | -0.90(-2.76%) |
Jul 09, 2021 | 35.70 | 35.80 | 32.00 | 32.60 | 7,207 | -3.20(-8.94%) |
Jul 08, 2021 | 31.50 | 37.80 | 30.00 | 35.80 | 42,405 | +1.60(+4.68%) |
Jul 07, 2021 | 41.50 | 42.00 | 32.50 | 34.20 | 34,052 | -6.80(-16.59%) |
Jul 06, 2021 | 50.50 | 50.50 | 40.90 | 41.00 | 22,497 | -10.00(-19.61%) |
Jul 02, 2021 | 51.00 | 51.56 | 51.00 | 51.00 | 576 | -0.10(-0.20%) |
Jul 01, 2021 | 51.30 | 51.80 | 50.60 | 51.10 | 1,479 | +0.50(+0.99%) |
Jun 30, 2021 | 50.40 | 52.78 | 50.20 | 50.60 | 2,859 | -0.90(-1.75%) |
Jun 29, 2021 | 52.00 | 53.70 | 50.80 | 51.50 | 3,413 | -1.45(-2.75%) |
Jun 28, 2021 | 53.00 | 54.40 | 51.80 | 52.95 | 3,343 | -0.05(-0.08%) |
Jun 25, 2021 | 50.90 | 53.00 | 50.90 | 53.00 | 4,530 | +2.20(+4.33%) |
Jun 24, 2021 | 49.80 | 51.90 | 49.80 | 50.80 | 5,365 | +1.50(+3.04%) |
Jun 23, 2021 | 48.10 | 49.60 | 48.00 | 49.30 | 2,132 | +1.00(+2.07%) |
Jun 22, 2021 | 49.00 | 49.70 | 48.30 | 48.30 | 1,278 | -1.60(-3.21%) |
Jun 21, 2021 | 48.40 | 51.00 | 47.70 | 49.90 | 6,457 | +1.40(+2.89%) |
Jun 18, 2021 | 49.10 | 50.55 | 47.80 | 48.50 | 4,839 | -0.80(-1.62%) |
Jun 17, 2021 | 48.80 | 50.00 | 48.59 | 49.30 | 1,552 | +0.20(+0.41%) |
Jun 16, 2021 | 49.50 | 49.50 | 48.50 | 49.10 | 1,148 | -0.50(-1.01%) |
Jun 15, 2021 | 49.30 | 49.90 | 48.40 | 49.60 | 2,579 | +0.30(+0.61%) |
Jun 14, 2021 | 50.60 | 51.22 | 48.50 | 49.30 | 5,899 | -0.80(-1.60%) |
Jun 11, 2021 | 52.50 | 52.50 | 49.10 | 50.10 | 7,935 | -2.40(-4.57%) |
Jun 10, 2021 | 51.70 | 52.50 | 50.77 | 52.50 | 5,076 | +0.80(+1.55%) |
Jun 09, 2021 | 49.90 | 52.50 | 49.90 | 51.70 | 11,561 | +1.90(+3.82%) |
Jun 08, 2021 | 50.10 | 50.86 | 49.80 | 49.80 | 13,921 | +0.20(+0.40%) |
Jun 07, 2021 | 48.70 | 50.50 | 47.40 | 49.60 | 29,779 | +0.90(+1.85%) |
Jun 04, 2021 | 46.80 | 49.30 | 43.90 | 48.70 | 20,514 | +2.10(+4.51%) |
Jun 03, 2021 | 42.70 | 48.41 | 42.70 | 46.60 | 16,343 | +3.90(+9.13%) |
Jun 02, 2021 | 46.00 | 49.70 | 42.30 | 42.70 | 45,398 | -3.10(-6.77%) |
Jun 01, 2021 | 42.00 | 51.80 | 42.00 | 45.80 | 147,339 | +3.60(+8.53%) |
May 28, 2021 | 43.40 | 43.40 | 41.00 | 42.20 | 3,185 | -1.10(-2.54%) |
May 27, 2021 | 40.50 | 43.70 | 40.50 | 43.30 | 8,122 | +2.80(+6.91%) |
May 26, 2021 | 40.50 | 41.40 | 40.50 | 40.50 | 1,490 | -0.10(-0.25%) |
May 25, 2021 | 41.00 | 43.80 | 40.50 | 40.60 | 8,178 | +0.10(+0.25%) |
May 24, 2021 | 40.60 | 41.70 | 40.00 | 40.50 | 2,734 | +0.00(+0.00%) |
May 21, 2021 | 40.40 | 40.95 | 38.67 | 40.50 | 1,329 | -0.10(-0.25%) |
May 20, 2021 | 40.20 | 41.40 | 39.54 | 40.60 | 1,664 | +0.90(+2.27%) |
May 19, 2021 | 39.70 | 42.00 | 39.60 | 39.70 | 2,199 | +0.00(+0.00%) |
May 18, 2021 | 39.70 | 40.40 | 39.70 | 39.70 | 240 | +0.00(+0.00%) |
May 17, 2021 | 39.40 | 42.05 | 39.07 | 39.70 | 2,872 | +0.70(+1.79%) |
May 14, 2021 | 39.90 | 40.50 | 38.80 | 39.00 | 1,888 | -1.50(-3.70%) |
May 13, 2021 | 43.30 | 43.30 | 40.10 | 40.50 | 3,124 | -1.60(-3.80%) |
May 12, 2021 | 36.90 | 42.40 | 35.90 | 42.10 | 11,351 | +5.50(+15.03%) |
May 11, 2021 | 36.60 | 37.26 | 35.50 | 36.60 | 1,396 | -0.50(-1.35%) |
May 10, 2021 | 38.80 | 38.80 | 36.30 | 37.10 | 5,232 | -2.10(-5.36%) |
May 07, 2021 | 38.00 | 39.60 | 38.00 | 39.20 | 1,178 | +1.10(+2.89%) |
May 06, 2021 | 40.00 | 41.30 | 37.57 | 38.10 | 4,362 | -2.15(-5.34%) |
May 05, 2021 | 40.70 | 41.88 | 40.00 | 40.25 | 3,290 | -0.75(-1.83%) |
May 04, 2021 | 41.20 | 41.80 | 41.00 | 41.00 | 2,705 | -0.80(-1.91%) |