Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.51 | 10.96 | 10.17 | 10.28 | 528,903 | -0.28(-2.65%) |
Apr 28, 2022 | 10.90 | 10.97 | 9.950 | 10.56 | 849,684 | -0.21(-1.95%) |
Apr 27, 2022 | 11.24 | 11.54 | 10.75 | 10.77 | 364,400 | -0.50(-4.44%) |
Apr 26, 2022 | 11.99 | 12.25 | 11.18 | 11.27 | 527,422 | -0.90(-7.40%) |
Apr 25, 2022 | 12.23 | 12.72 | 11.90 | 12.17 | 487,145 | -0.10(-0.81%) |
Apr 22, 2022 | 12.40 | 12.83 | 12.10 | 12.27 | 387,969 | -0.24(-1.92%) |
Apr 21, 2022 | 14.05 | 14.46 | 12.45 | 12.51 | 1,747,358 | -1.17(-8.55%) |
Apr 20, 2022 | 13.76 | 13.90 | 13.42 | 13.68 | 276,455 | +0.04(+0.29%) |
Apr 19, 2022 | 13.09 | 13.75 | 12.99 | 13.64 | 441,798 | +0.52(+3.96%) |
Apr 18, 2022 | 13.64 | 13.64 | 13.00 | 13.12 | 523,437 | -0.44(-3.24%) |
Apr 14, 2022 | 14.16 | 14.22 | 13.50 | 13.56 | 371,201 | -0.61(-4.30%) |
Apr 13, 2022 | 14.14 | 15.06 | 13.90 | 14.17 | 364,796 | +0.23(+1.65%) |
Apr 12, 2022 | 14.04 | 14.46 | 13.69 | 13.94 | 279,226 | +0.21(+1.53%) |
Apr 11, 2022 | 14.00 | 14.36 | 13.62 | 13.73 | 402,139 | -0.50(-3.51%) |
Apr 08, 2022 | 14.98 | 15.50 | 14.17 | 14.23 | 267,722 | -1.03(-6.75%) |
Apr 07, 2022 | 15.89 | 16.10 | 15.06 | 15.26 | 295,864 | -0.72(-4.51%) |
Apr 06, 2022 | 16.17 | 16.37 | 15.60 | 15.98 | 261,445 | -0.53(-3.21%) |
Apr 05, 2022 | 16.71 | 16.72 | 16.36 | 16.51 | 486,654 | -0.13(-0.78%) |
Apr 04, 2022 | 16.26 | 16.88 | 16.26 | 16.64 | 325,801 | +0.26(+1.59%) |
Apr 01, 2022 | 15.97 | 16.48 | 15.70 | 16.38 | 412,076 | +0.52(+3.28%) |
Mar 31, 2022 | 16.11 | 16.45 | 15.82 | 15.86 | 379,855 | -0.09(-0.56%) |
Mar 30, 2022 | 16.43 | 16.95 | 15.87 | 15.95 | 332,441 | -0.72(-4.32%) |
Mar 29, 2022 | 15.66 | 16.76 | 15.66 | 16.67 | 579,292 | +1.38(+9.03%) |
Mar 28, 2022 | 15.31 | 15.77 | 14.72 | 15.29 | 239,173 | +0.13(+0.86%) |
Mar 25, 2022 | 16.13 | 16.13 | 15.10 | 15.16 | 399,860 | -0.86(-5.37%) |
Mar 24, 2022 | 15.63 | 16.10 | 15.37 | 16.02 | 269,826 | +0.54(+3.49%) |
Mar 23, 2022 | 15.80 | 16.22 | 15.44 | 15.48 | 257,247 | -0.60(-3.73%) |
Mar 22, 2022 | 15.36 | 16.16 | 15.01 | 16.08 | 373,038 | +0.96(+6.35%) |
Mar 21, 2022 | 15.77 | 15.99 | 15.01 | 15.12 | 240,739 | -0.82(-5.14%) |
Mar 18, 2022 | 15.57 | 16.16 | 15.16 | 15.94 | 478,740 | +0.46(+2.97%) |
Mar 17, 2022 | 14.63 | 15.52 | 14.33 | 15.48 | 301,812 | +0.69(+4.67%) |
Mar 16, 2022 | 14.02 | 14.84 | 13.94 | 14.79 | 409,422 | +1.01(+7.33%) |
Mar 15, 2022 | 13.23 | 14.02 | 13.12 | 13.78 | 467,458 | +0.62(+4.71%) |
Mar 14, 2022 | 15.67 | 15.67 | 12.99 | 13.16 | 1,254,322 | -2.53(-16.12%) |
Mar 11, 2022 | 16.93 | 17.23 | 15.66 | 15.69 | 469,251 | -0.96(-5.77%) |
Mar 10, 2022 | 16.22 | 16.70 | 15.97 | 16.65 | 636,812 | -0.02(-0.12%) |
Mar 09, 2022 | 15.74 | 16.83 | 15.65 | 16.67 | 576,565 | +1.36(+8.88%) |
Mar 08, 2022 | 14.86 | 16.09 | 14.50 | 15.31 | 309,372 | +0.49(+3.31%) |
Mar 07, 2022 | 14.74 | 15.31 | 14.68 | 14.82 | 415,318 | +0.12(+0.82%) |
Mar 04, 2022 | 15.44 | 16.05 | 14.46 | 14.70 | 487,756 | -1.02(-6.49%) |
Mar 03, 2022 | 17.17 | 17.17 | 15.49 | 15.72 | 421,539 | -1.17(-6.93%) |
Mar 02, 2022 | 16.88 | 17.17 | 16.45 | 16.89 | 620,546 | +0.22(+1.32%) |
Mar 01, 2022 | 17.91 | 17.95 | 16.49 | 16.67 | 341,859 | -1.14(-6.40%) |
Feb 28, 2022 | 17.57 | 18.60 | 17.30 | 17.81 | 522,066 | -0.04(-0.22%) |
Feb 25, 2022 | 18.07 | 18.05 | 17.37 | 17.85 | 344,411 | +0.06(+0.34%) |
Feb 24, 2022 | 16.83 | 17.79 | 16.11 | 17.79 | 817,590 | +0.68(+3.97%) |
Feb 23, 2022 | 18.16 | 18.25 | 17.02 | 17.11 | 281,805 | -0.80(-4.47%) |
Feb 22, 2022 | 17.75 | 18.44 | 17.61 | 17.91 | 288,710 | -0.08(-0.44%) |
Feb 18, 2022 | 17.99 | 0 | -1.03(-5.42%) | |||
Feb 17, 2022 | 19.72 | 19.86 | 18.85 | 19.02 | 405,411 | -1.12(-5.56%) |
Feb 16, 2022 | 19.77 | 20.45 | 19.14 | 20.14 | 375,102 | +0.14(+0.70%) |
Feb 15, 2022 | 19.43 | 20.38 | 19.41 | 20.00 | 466,796 | +0.95(+4.99%) |
Feb 14, 2022 | 18.94 | 19.34 | 18.64 | 19.05 | 356,793 | +0.08(+0.42%) |
Feb 11, 2022 | 19.59 | 19.82 | 18.82 | 18.97 | 405,101 | -0.35(-1.81%) |
Feb 10, 2022 | 18.78 | 20.90 | 18.42 | 19.32 | 976,530 | +0.29(+1.52%) |
Feb 09, 2022 | 18.88 | 19.46 | 18.32 | 19.03 | 865,990 | +1.55(+8.87%) |
Feb 08, 2022 | 17.51 | 17.70 | 16.99 | 17.48 | 304,491 | +0.01(+0.06%) |
Feb 07, 2022 | 16.58 | 17.62 | 16.55 | 17.47 | 495,126 | +0.88(+5.30%) |
Feb 04, 2022 | 16.19 | 16.93 | 15.75 | 16.59 | 640,487 | +0.56(+3.49%) |
Feb 03, 2022 | 16.55 | 16.03 | 414,886 | -0.52(-3.14%) | ||
Feb 02, 2022 | 17.70 | 17.70 | 16.49 | 16.55 | 583,216 | -1.22(-6.87%) |
Feb 01, 2022 | 17.06 | 17.91 | 16.51 | 17.77 | 571,110 | +1.13(+6.79%) |
Jan 31, 2022 | 16.01 | 16.64 | 16.64 | 555,058 | +0.87(+5.52%) | |
Jan 28, 2022 | 15.40 | 16.20 | 14.57 | 15.77 | 478,005 | +0.62(+4.09%) |
Jan 27, 2022 | 16.37 | 16.75 | 15.04 | 15.15 | 417,640 | -0.79(-4.96%) |
Jan 26, 2022 | 16.99 | 17.45 | 15.81 | 15.94 | 514,245 | -0.45(-2.75%) |
Jan 25, 2022 | 16.23 | 16.70 | 15.75 | 16.39 | 424,036 | -0.25(-1.50%) |
Jan 24, 2022 | 15.39 | 16.80 | 14.95 | 16.64 | 685,155 | +0.95(+6.05%) |
Jan 21, 2022 | 16.10 | 16.71 | 15.64 | 15.69 | 549,057 | -0.65(-3.98%) |
Jan 20, 2022 | 17.54 | 17.81 | 16.29 | 16.34 | 614,683 | -0.89(-5.17%) |
Jan 19, 2022 | 17.30 | 18.16 | 17.16 | 17.23 | 316,340 | +0.07(+0.41%) |
Jan 18, 2022 | 18.26 | 18.47 | 17.10 | 17.16 | 451,438 | -1.61(-8.58%) |
Jan 14, 2022 | 18.77 | 0 | +0.14(+0.75%) | |||
Jan 13, 2022 | 18.97 | 19.39 | 18.54 | 18.63 | 288,948 | -0.32(-1.69%) |
Jan 12, 2022 | 20.66 | 20.75 | 18.90 | 18.95 | 290,787 | -1.63(-7.92%) |
Jan 11, 2022 | 20.15 | 21.25 | 19.91 | 20.58 | 535,023 | +0.53(+2.64%) |
Jan 10, 2022 | 20.34 | 20.54 | 19.47 | 20.05 | 371,327 | -0.49(-2.39%) |
Jan 07, 2022 | 21.03 | 21.66 | 20.39 | 20.54 | 326,354 | -0.36(-1.72%) |
Jan 06, 2022 | 21.55 | 21.79 | 20.52 | 20.90 | 419,454 | -0.55(-2.56%) |
Jan 05, 2022 | 22.71 | 23.41 | 21.40 | 21.45 | 496,842 | -1.38(-6.04%) |
Jan 04, 2022 | 23.28 | 24.18 | 22.78 | 22.83 | 446,254 | -0.85(-3.59%) |
Jan 03, 2022 | 21.87 | 23.72 | 21.51 | 23.68 | 1,745,691 | +1.85(+8.47%) |
Dec 31, 2021 | 22.97 | 23.46 | 21.65 | 21.83 | 1,056,728 | -1.10(-4.80%) |
Dec 30, 2021 | 22.91 | 24.07 | 22.70 | 22.93 | 258,783 | +0.25(+1.10%) |
Dec 29, 2021 | 23.23 | 23.32 | 22.38 | 22.68 | 2,142,244 | -0.31(-1.35%) |
Dec 28, 2021 | 22.62 | 23.71 | 22.54 | 22.99 | 1,433,097 | +0.19(+0.83%) |
Dec 27, 2021 | 24.28 | 24.39 | 22.57 | 22.80 | 386,165 | -1.17(-4.88%) |
Dec 23, 2021 | 23.28 | 24.39 | 23.25 | 23.97 | 400,170 | +0.62(+2.66%) |
Dec 22, 2021 | 23.09 | 23.71 | 23.00 | 23.35 | 365,368 | +0.01(+0.04%) |
Dec 21, 2021 | 22.96 | 23.61 | 22.40 | 23.34 | 576,198 | +0.53(+2.34%) |
Dec 20, 2021 | 22.34 | 23.33 | 21.91 | 22.81 | 1,100,825 | +0.30(+1.32%) |
Dec 17, 2021 | 21.31 | 23.49 | 20.92 | 22.51 | 1,714,000 | +0.99(+4.60%) |
Dec 16, 2021 | 23.43 | 23.43 | 21.41 | 21.52 | 433,811 | -1.59(-6.88%) |
Dec 15, 2021 | 23.38 | 23.94 | 21.95 | 23.11 | 692,547 | +0.27(+1.18%) |
Dec 14, 2021 | 22.70 | 23.37 | 22.21 | 22.84 | 471,448 | -0.39(-1.68%) |
Dec 13, 2021 | 22.84 | 23.60 | 22.16 | 23.23 | 405,143 | +0.52(+2.29%) |
Dec 10, 2021 | 23.46 | 24.25 | 22.49 | 22.71 | 270,361 | -0.84(-3.58%) |
Dec 09, 2021 | 25.03 | 25.49 | 23.41 | 23.55 | 243,743 | -1.84(-7.23%) |
Dec 08, 2021 | 24.86 | 25.62 | 23.78 | 25.39 | 221,417 | +0.39(+1.56%) |
Dec 07, 2021 | 23.71 | 25.30 | 23.39 | 25.00 | 374,107 | +1.96(+8.51%) |
Dec 06, 2021 | 22.66 | 23.16 | 21.38 | 23.04 | 362,819 | +0.25(+1.10%) |
Dec 03, 2021 | 24.14 | 24.23 | 22.51 | 22.79 | 413,201 | -1.31(-5.44%) |
Dec 02, 2021 | 23.55 | 24.33 | 23.01 | 24.10 | 374,879 | +0.46(+1.95%) |
Dec 01, 2021 | 24.84 | 25.12 | 23.60 | 23.64 | 529,119 | -0.79(-3.23%) |
Nov 30, 2021 | 23.44 | 24.74 | 23.44 | 24.43 | 474,847 | +0.84(+3.56%) |
Nov 29, 2021 | 24.02 | 24.41 | 23.15 | 23.59 | 424,681 | -0.08(-0.34%) |
Nov 26, 2021 | 24.78 | 25.12 | 23.35 | 23.67 | 269,235 | -1.45(-5.77%) |
Nov 24, 2021 | 24.87 | 25.36 | 24.29 | 25.12 | 348,372 | -0.01(-0.06%) |
Nov 23, 2021 | 26.49 | 26.49 | 24.64 | 25.13 | 575,655 | -1.14(-4.32%) |
Nov 22, 2021 | 28.00 | 28.56 | 26.17 | 26.27 | 539,925 | -1.48(-5.34%) |
Nov 19, 2021 | 26.89 | 28.08 | 26.83 | 27.75 | 351,353 | +0.69(+2.55%) |
Nov 18, 2021 | 26.95 | 27.30 | 26.89 | 27.06 | 445,111 | +0.18(+0.67%) |
Nov 17, 2021 | 27.30 | 27.59 | 26.56 | 26.88 | 374,422 | -0.44(-1.61%) |
Nov 16, 2021 | 25.76 | 27.36 | 24.61 | 27.32 | 745,409 | +1.42(+5.48%) |
Nov 15, 2021 | 34.05 | 34.05 | 25.77 | 25.90 | 1,233,302 | -8.03(-23.67%) |
Nov 12, 2021 | 34.62 | 35.23 | 32.84 | 33.93 | 266,115 | -0.99(-2.84%) |
Nov 11, 2021 | 35.00 | 35.52 | 34.61 | 34.92 | 298,016 | +0.13(+0.37%) |
Nov 10, 2021 | 35.01 | 34.79 | 276,591 | -0.43(-1.22%) | ||
Nov 09, 2021 | 35.32 | 35.76 | 34.80 | 35.22 | 307,603 | -0.03(-0.09%) |
Nov 08, 2021 | 36.08 | 36.87 | 35.01 | 35.25 | 356,583 | -0.64(-1.78%) |
Nov 05, 2021 | 36.52 | 36.52 | 35.00 | 35.89 | 397,058 | -0.13(-0.36%) |
Nov 04, 2021 | 34.04 | 36.24 | 33.91 | 36.02 | 433,553 | +1.33(+3.83%) |
Nov 03, 2021 | 32.35 | 34.91 | 31.35 | 34.69 | 455,291 | +2.04(+6.25%) |
Nov 02, 2021 | 30.88 | 32.69 | 30.33 | 32.65 | 349,770 | +1.67(+5.39%) |
Nov 01, 2021 | 29.79 | 31.27 | 30.33 | 30.98 | 305,757 | +1.27(+4.27%) |
Oct 29, 2021 | 29.84 | 30.37 | 29.31 | 29.71 | 295,456 | -0.38(-1.26%) |
Oct 28, 2021 | 28.98 | 30.21 | 28.68 | 30.09 | 272,842 | +1.17(+4.05%) |
Oct 27, 2021 | 29.17 | 29.25 | 28.50 | 28.92 | 181,787 | -0.40(-1.36%) |
Oct 26, 2021 | 29.70 | 29.17 | 29.32 | 133,502 | -0.39(-1.31%) | |
Oct 25, 2021 | 29.28 | 29.94 | 28.78 | 29.71 | 190,052 | +0.32(+1.09%) |
Oct 22, 2021 | 28.73 | 29.50 | 28.23 | 29.39 | 203,128 | +0.42(+1.45%) |
Oct 21, 2021 | 29.19 | 29.40 | 28.69 | 28.97 | 267,808 | -0.02(-0.07%) |
Oct 20, 2021 | 29.87 | 30.30 | 28.45 | 28.99 | 600,063 | +0.85(+3.02%) |
Oct 19, 2021 | 27.97 | 28.50 | 27.75 | 28.14 | 245,379 | +0.55(+1.99%) |
Oct 18, 2021 | 27.64 | 28.36 | 27.29 | 27.59 | 273,971 | -0.33(-1.18%) |
Oct 15, 2021 | 29.09 | 29.67 | 27.60 | 27.92 | 295,682 | -0.68(-2.38%) |
Oct 14, 2021 | 28.22 | 29.16 | 27.89 | 28.60 | 286,651 | +0.57(+2.03%) |
Oct 13, 2021 | 29.10 | 29.20 | 27.88 | 28.03 | 192,983 | -0.97(-3.34%) |
Oct 12, 2021 | 28.91 | 29.17 | 28.40 | 29.00 | 227,697 | +0.46(+1.61%) |
Oct 11, 2021 | 28.91 | 29.17 | 28.43 | 28.54 | 170,115 | -0.34(-1.18%) |
Oct 08, 2021 | 29.24 | 29.97 | 28.68 | 28.88 | 181,798 | -0.45(-1.53%) |
Oct 07, 2021 | 29.11 | 30.12 | 29.11 | 29.33 | 365,609 | +0.37(+1.28%) |
Oct 06, 2021 | 28.90 | 29.39 | 28.61 | 28.96 | 407,020 | -0.30(-1.03%) |
Oct 05, 2021 | 29.23 | 29.90 | 29.00 | 29.26 | 270,795 | +0.26(+0.90%) |
Oct 04, 2021 | 30.30 | 30.50 | 28.21 | 29.00 | 304,473 | -0.99(-3.30%) |
Oct 01, 2021 | 29.79 | 30.25 | 29.28 | 29.99 | 378,629 | +0.10(+0.33%) |
Sep 30, 2021 | 30.32 | 31.17 | 29.69 | 29.89 | 267,309 | -0.06(-0.20%) |
Sep 29, 2021 | 31.68 | 31.68 | 29.76 | 29.95 | 194,844 | -1.01(-3.26%) |
Sep 28, 2021 | 32.45 | 32.55 | 30.80 | 30.96 | 281,496 | -1.94(-5.90%) |
Sep 27, 2021 | 32.21 | 33.47 | 31.45 | 32.90 | 253,928 | +0.88(+2.75%) |
Sep 24, 2021 | 32.70 | 32.94 | 31.76 | 32.02 | 224,735 | -0.98(-2.97%) |
Sep 23, 2021 | 32.82 | 33.45 | 32.45 | 33.00 | 306,860 | +0.57(+1.76%) |
Sep 22, 2021 | 32.78 | 33.02 | 32.19 | 32.43 | 184,531 | -0.13(-0.40%) |
Sep 21, 2021 | 32.74 | 33.19 | 32.47 | 32.56 | 245,612 | +0.12(+0.37%) |
Sep 20, 2021 | 33.49 | 33.98 | 32.34 | 32.44 | 462,047 | -1.76(-5.15%) |
Sep 17, 2021 | 33.96 | 34.42 | 33.52 | 34.20 | 1,004,508 | +0.53(+1.57%) |
Sep 16, 2021 | 33.95 | 34.15 | 33.05 | 33.67 | 368,768 | -0.38(-1.12%) |
Sep 15, 2021 | 34.09 | 35.34 | 33.83 | 34.05 | 190,656 | -0.10(-0.29%) |
Sep 14, 2021 | 35.21 | 36.14 | 34.07 | 34.15 | 340,871 | -1.45(-4.07%) |
Sep 13, 2021 | 35.92 | 36.10 | 34.39 | 35.60 | 360,947 | +0.27(+0.76%) |
Sep 10, 2021 | 34.81 | 35.56 | 33.83 | 35.33 | 475,928 | +0.87(+2.52%) |
Sep 09, 2021 | 33.88 | 35.14 | 33.62 | 34.46 | 207,329 | +0.35(+1.03%) |
Sep 08, 2021 | 35.21 | 36.26 | 33.50 | 34.11 | 296,764 | -1.09(-3.10%) |
Sep 07, 2021 | 36.13 | 36.47 | 34.50 | 35.20 | 450,372 | -0.72(-2.00%) |
Sep 03, 2021 | 36.24 | 36.54 | 35.52 | 35.92 | 308,178 | -0.66(-1.80%) |
Sep 02, 2021 | 36.67 | 37.44 | 35.88 | 36.58 | 584,878 | +0.00(+0.00%) |
Sep 01, 2021 | 34.53 | 36.70 | 34.41 | 36.58 | 534,055 | +2.37(+6.93%) |
Aug 31, 2021 | 33.43 | 34.22 | 32.88 | 34.21 | 559,502 | +0.56(+1.66%) |
Aug 30, 2021 | 32.75 | 34.95 | 32.70 | 33.65 | 1,082,269 | +1.17(+3.60%) |
Aug 27, 2021 | 30.51 | 32.64 | 30.16 | 32.48 | 394,738 | +2.10(+6.91%) |
Aug 26, 2021 | 30.86 | 31.90 | 30.08 | 30.38 | 383,537 | -0.54(-1.75%) |
Aug 25, 2021 | 29.46 | 31.13 | 29.29 | 30.92 | 257,204 | +1.29(+4.35%) |
Aug 24, 2021 | 30.37 | 30.38 | 29.29 | 29.63 | 323,686 | -0.57(-1.89%) |
Aug 23, 2021 | 28.55 | 30.63 | 28.33 | 30.20 | 787,438 | +2.00(+7.09%) |
Aug 20, 2021 | 27.33 | 29.01 | 26.87 | 28.20 | 571,005 | +0.78(+2.84%) |
Aug 19, 2021 | 28.39 | 28.99 | 27.26 | 27.42 | 495,345 | -1.24(-4.33%) |
Aug 18, 2021 | 30.95 | 31.35 | 28.44 | 28.66 | 328,723 | -2.50(-8.02%) |
Aug 17, 2021 | 29.51 | 31.32 | 29.24 | 31.16 | 827,878 | +1.16(+3.87%) |
Aug 16, 2021 | 30.75 | 31.32 | 29.06 | 30.00 | 1,405,652 | +0.08(+0.27%) |
Aug 13, 2021 | 31.01 | 31.26 | 29.60 | 29.92 | 511,421 | -0.88(-2.86%) |
Aug 12, 2021 | 32.25 | 32.62 | 30.34 | 30.80 | 462,864 | -1.50(-4.64%) |
Aug 11, 2021 | 32.76 | 33.99 | 32.02 | 32.30 | 747,687 | -0.73(-2.21%) |
Aug 10, 2021 | 35.08 | 37.00 | 32.42 | 33.03 | 541,389 | -0.60(-1.78%) |
Aug 09, 2021 | 34.50 | 34.83 | 33.12 | 33.63 | 472,135 | -1.11(-3.20%) |
Aug 06, 2021 | 35.93 | 35.93 | 33.76 | 34.74 | 414,576 | -1.05(-2.93%) |
Aug 05, 2021 | 35.56 | 36.83 | 34.50 | 35.79 | 778,460 | +0.67(+1.91%) |
Aug 04, 2021 | 35.57 | 36.32 | 34.50 | 35.12 | 810,061 | -0.84(-2.34%) |
Aug 03, 2021 | 36.78 | 37.19 | 35.59 | 35.96 | 821,536 | -0.81(-2.20%) |
Aug 02, 2021 | 35.91 | 37.68 | 35.91 | 36.77 | 287,346 | +0.95(+2.65%) |
Jul 30, 2021 | 37.87 | 38.81 | 35.77 | 35.82 | 551,246 | -2.22(-5.84%) |
Jul 29, 2021 | 39.14 | 39.69 | 37.90 | 38.04 | 259,203 | -0.86(-2.21%) |
Jul 28, 2021 | 37.69 | 39.13 | 37.25 | 38.90 | 364,303 | +1.69(+4.54%) |
Jul 27, 2021 | 37.94 | 38.87 | 36.11 | 37.21 | 604,281 | -1.77(-4.54%) |
Jul 26, 2021 | 45.46 | 45.61 | 37.30 | 38.98 | 1,272,438 | -7.09(-15.39%) |
Jul 23, 2021 | 49.48 | 49.66 | 45.22 | 46.07 | 659,230 | -2.90(-5.92%) |
Jul 22, 2021 | 47.06 | 49.13 | 46.66 | 48.97 | 333,381 | +2.01(+4.28%) |
Jul 21, 2021 | 46.76 | 47.09 | 45.27 | 46.96 | 229,343 | +0.14(+0.30%) |
Jul 20, 2021 | 44.61 | 46.90 | 44.24 | 46.82 | 318,604 | +2.62(+5.93%) |
Jul 19, 2021 | 43.32 | 44.59 | 42.17 | 44.20 | 330,386 | +0.32(+0.73%) |
Jul 16, 2021 | 43.48 | 44.65 | 42.51 | 43.88 | 232,060 | +0.98(+2.28%) |
Jul 15, 2021 | 43.23 | 43.66 | 42.38 | 42.90 | 253,927 | -0.65(-1.49%) |
Jul 14, 2021 | 45.61 | 45.64 | 43.18 | 43.55 | 747,987 | -1.75(-3.86%) |
Jul 13, 2021 | 46.07 | 46.42 | 44.66 | 45.30 | 455,820 | -1.17(-2.52%) |
Jul 12, 2021 | 46.80 | 47.24 | 45.65 | 46.47 | 381,618 | -0.25(-0.54%) |
Jul 09, 2021 | 45.16 | 46.95 | 44.43 | 46.72 | 332,611 | +1.92(+4.29%) |
Jul 08, 2021 | 44.65 | 45.32 | 44.01 | 44.80 | 263,598 | -0.38(-0.84%) |
Jul 07, 2021 | 45.24 | 45.88 | 44.40 | 45.18 | 571,457 | -0.13(-0.29%) |
Jul 06, 2021 | 45.99 | 46.50 | 45.11 | 45.31 | 346,219 | -0.88(-1.91%) |
Jul 02, 2021 | 46.44 | 46.91 | 45.77 | 46.19 | 218,956 | -0.04(-0.09%) |
Jul 01, 2021 | 44.01 | 46.26 | 44.00 | 46.23 | 386,094 | +1.94(+4.38%) |
Jun 30, 2021 | 43.27 | 44.53 | 42.72 | 44.29 | 346,870 | +0.96(+2.22%) |
Jun 29, 2021 | 44.37 | 44.48 | 42.79 | 43.33 | 214,743 | -0.81(-1.84%) |
Jun 28, 2021 | 43.41 | 44.87 | 43.41 | 44.14 | 254,761 | +1.20(+2.79%) |
Jun 25, 2021 | 43.94 | 44.09 | 42.41 | 42.94 | 476,598 | -0.56(-1.29%) |
Jun 24, 2021 | 43.37 | 44.02 | 42.74 | 43.50 | 257,571 | +0.51(+1.19%) |
Jun 23, 2021 | 42.34 | 43.34 | 41.73 | 42.99 | 208,827 | +0.59(+1.39%) |
Jun 22, 2021 | 43.21 | 45.29 | 41.86 | 42.40 | 413,673 | -1.23(-2.82%) |
Jun 21, 2021 | 43.14 | 44.57 | 42.52 | 43.63 | 294,725 | +0.62(+1.44%) |
Jun 18, 2021 | 43.90 | 44.35 | 42.30 | 43.01 | 555,080 | -1.21(-2.74%) |
Jun 17, 2021 | 46.81 | 47.56 | 42.96 | 44.22 | 365,084 | -2.52(-5.39%) |
Jun 16, 2021 | 46.00 | 47.68 | 45.37 | 46.74 | 335,613 | +0.24(+0.52%) |
Jun 15, 2021 | 47.39 | 47.39 | 45.87 | 46.50 | 177,463 | -0.75(-1.59%) |
Jun 14, 2021 | 46.50 | 47.43 | 45.81 | 47.25 | 309,381 | +1.07(+2.32%) |
Jun 11, 2021 | 46.14 | 46.24 | 44.84 | 46.18 | 195,741 | -0.01(-0.02%) |
Jun 10, 2021 | 45.28 | 46.68 | 45.05 | 46.19 | 213,290 | +0.83(+1.83%) |
Jun 09, 2021 | 46.38 | 47.35 | 44.96 | 45.36 | 202,745 | -1.07(-2.30%) |
Jun 08, 2021 | 44.99 | 46.88 | 44.14 | 46.43 | 341,175 | +1.33(+2.95%) |
Jun 07, 2021 | 42.60 | 46.64 | 42.13 | 45.10 | 458,600 | +2.72(+6.42%) |
Jun 04, 2021 | 42.58 | 43.36 | 42.10 | 42.38 | 218,984 | +0.29(+0.69%) |
Jun 03, 2021 | 41.64 | 42.84 | 40.99 | 42.09 | 241,578 | +0.45(+1.08%) |
Jun 02, 2021 | 41.73 | 41.92 | 40.85 | 41.64 | 186,628 | -0.09(-0.22%) |
Jun 01, 2021 | 42.54 | 42.54 | 41.38 | 41.73 | 171,039 | -0.77(-1.81%) |
May 28, 2021 | 43.45 | 43.95 | 42.35 | 42.50 | 157,104 | -0.70(-1.62%) |
May 27, 2021 | 42.57 | 43.43 | 41.80 | 43.20 | 250,324 | +0.99(+2.35%) |
May 26, 2021 | 41.10 | 42.33 | 40.88 | 42.21 | 187,056 | +1.34(+3.28%) |
May 25, 2021 | 40.83 | 41.80 | 40.78 | 40.87 | 175,469 | +0.03(+0.07%) |
May 24, 2021 | 41.97 | 42.00 | 40.50 | 40.84 | 202,124 | -0.67(-1.61%) |
May 21, 2021 | 43.35 | 43.35 | 41.51 | 41.51 | 216,180 | -1.38(-3.22%) |
May 20, 2021 | 40.63 | 44.31 | 40.54 | 42.89 | 439,374 | +2.46(+6.08%) |
May 19, 2021 | 40.95 | 41.89 | 40.02 | 40.43 | 185,193 | -1.02(-2.46%) |
May 18, 2021 | 40.05 | 43.71 | 40.05 | 41.45 | 210,478 | +1.05(+2.60%) |
May 17, 2021 | 40.96 | 41.48 | 39.58 | 40.40 | 226,831 | -0.51(-1.25%) |
May 14, 2021 | 41.00 | 42.19 | 39.95 | 40.91 | 518,743 | -0.03(-0.07%) |
May 13, 2021 | 42.28 | 43.83 | 40.47 | 40.94 | 364,013 | -0.67(-1.61%) |
May 12, 2021 | 41.73 | 43.11 | 39.65 | 41.61 | 451,101 | -0.44(-1.05%) |
May 11, 2021 | 38.75 | 42.38 | 37.41 | 42.05 | 1,997,386 | -1.30(-3.00%) |
May 10, 2021 | 43.38 | 44.63 | 42.55 | 43.35 | 329,170 | -0.42(-0.96%) |
May 07, 2021 | 43.62 | 45.05 | 43.12 | 43.77 | 170,875 | +0.58(+1.34%) |
May 06, 2021 | 43.60 | 43.87 | 42.10 | 43.19 | 581,609 | -0.68(-1.55%) |
May 05, 2021 | 42.57 | 44.82 | 42.51 | 43.87 | 259,340 | +1.48(+3.49%) |
May 04, 2021 | 45.23 | 45.23 | 41.99 | 42.39 | 517,168 | -3.16(-6.94%) |