Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 7.980 | 8.220 | 7.700 | 8.110 | 1,327,081 | +0.02(+0.25%) |
Jun 29, 2022 | 8.380 | 8.530 | 8.042 | 8.090 | 829,998 | -0.51(-5.93%) |
Jun 28, 2022 | 8.630 | 9.130 | 8.470 | 8.600 | 778,235 | -0.01(-0.12%) |
Jun 27, 2022 | 9.000 | 9.130 | 8.510 | 8.610 | 1,745,110 | -0.23(-2.60%) |
Jun 24, 2022 | 8.700 | 9.160 | 8.630 | 8.840 | 1,700,087 | +0.28(+3.27%) |
Jun 23, 2022 | 8.260 | 8.585 | 8.030 | 8.560 | 1,168,000 | +0.50(+6.20%) |
Jun 22, 2022 | 7.650 | 8.220 | 7.592 | 8.060 | 626,382 | +0.06(+0.75%) |
Jun 21, 2022 | 8.000 | 8.380 | 7.810 | 8.000 | 957,705 | +0.34(+4.44%) |
Jun 17, 2022 | 7.530 | 7.870 | 7.260 | 7.660 | 1,054,774 | +0.60(+8.50%) |
Jun 16, 2022 | 7.050 | 7.185 | 6.890 | 7.060 | 1,342,264 | -0.52(-6.86%) |
Jun 15, 2022 | 7.110 | 7.750 | 7.110 | 7.580 | 1,605,567 | +0.59(+8.44%) |
Jun 14, 2022 | 7.070 | 7.280 | 6.780 | 6.990 | 1,799,725 | +0.12(+1.75%) |
Jun 13, 2022 | 7.240 | 7.410 | 6.695 | 6.870 | 1,256,047 | -0.76(-9.96%) |
Jun 10, 2022 | 8.070 | 8.440 | 7.610 | 7.630 | 2,539,900 | -0.44(-5.45%) |
Jun 09, 2022 | 8.460 | 8.520 | 8.010 | 8.070 | 1,254,593 | -0.62(-7.13%) |
Jun 08, 2022 | 8.200 | 8.765 | 8.160 | 8.690 | 2,220,701 | +0.80(+10.14%) |
Jun 07, 2022 | 7.830 | 8.210 | 7.750 | 7.890 | 1,205,645 | -0.02(-0.25%) |
Jun 06, 2022 | 8.010 | 8.490 | 7.880 | 7.910 | 1,207,808 | +0.44(+5.89%) |
Jun 03, 2022 | 7.690 | 7.700 | 7.210 | 7.470 | 825,457 | -0.29(-3.74%) |
Jun 02, 2022 | 7.430 | 7.880 | 7.430 | 7.760 | 1,091,991 | +0.34(+4.58%) |
Jun 01, 2022 | 7.660 | 7.660 | 7.170 | 7.420 | 1,594,020 | -0.13(-1.72%) |
May 31, 2022 | 7.160 | 7.800 | 7.000 | 7.550 | 8,072,202 | +0.71(+10.38%) |
May 27, 2022 | 6.620 | 6.870 | 6.300 | 6.840 | 1,504,300 | +0.26(+3.95%) |
May 26, 2022 | 6.100 | 6.680 | 6.100 | 6.580 | 1,378,879 | +0.57(+9.48%) |
May 25, 2022 | 5.800 | 6.080 | 5.605 | 6.010 | 1,132,220 | +0.28(+4.89%) |
May 24, 2022 | 6.330 | 6.330 | 5.560 | 5.730 | 1,588,666 | -0.82(-12.52%) |
May 23, 2022 | 6.730 | 6.770 | 6.227 | 6.550 | 824,434 | -0.18(-2.67%) |
May 20, 2022 | 7.230 | 7.420 | 6.600 | 6.730 | 1,289,663 | -0.41(-5.74%) |
May 19, 2022 | 6.520 | 7.360 | 6.510 | 7.140 | 1,581,178 | +0.51(+7.69%) |
May 18, 2022 | 6.570 | 7.280 | 6.470 | 6.630 | 2,167,521 | -0.19(-2.79%) |
May 17, 2022 | 7.450 | 8.130 | 6.570 | 6.820 | 3,202,855 | -0.11(-1.59%) |
May 16, 2022 | 7.040 | 7.540 | 6.820 | 6.930 | 2,093,392 | +0.38(+5.80%) |
May 13, 2022 | 6.100 | 6.709 | 6.080 | 6.550 | 3,034,904 | +0.64(+10.83%) |
May 12, 2022 | 5.580 | 6.020 | 5.310 | 5.910 | 1,924,669 | +0.23(+4.05%) |
May 11, 2022 | 6.240 | 6.460 | 5.575 | 5.680 | 2,149,661 | -0.41(-6.73%) |
May 10, 2022 | 6.220 | 6.360 | 5.750 | 6.090 | 1,947,480 | +0.10(+1.67%) |
May 09, 2022 | 6.700 | 6.750 | 5.940 | 5.990 | 940,296 | -0.95(-13.69%) |
May 06, 2022 | 7.410 | 7.450 | 6.860 | 6.940 | 2,284,709 | -0.66(-8.68%) |
May 05, 2022 | 7.880 | 7.990 | 7.400 | 7.600 | 653,683 | -0.69(-8.32%) |
May 04, 2022 | 7.990 | 8.310 | 7.610 | 8.290 | 615,189 | +0.10(+1.22%) |
May 03, 2022 | 7.920 | 8.450 | 7.890 | 8.190 | 603,541 | +0.19(+2.37%) |
May 02, 2022 | 7.520 | 8.110 | 7.490 | 8.000 | 881,881 | +0.37(+4.85%) |
Apr 29, 2022 | 7.900 | 8.095 | 7.440 | 7.630 | 2,155,141 | +0.54(+7.62%) |
Apr 28, 2022 | 7.050 | 7.280 | 6.630 | 7.090 | 645,418 | +0.17(+2.46%) |
Apr 27, 2022 | 7.240 | 7.620 | 6.810 | 6.920 | 1,504,897 | -0.19(-2.67%) |
Apr 26, 2022 | 7.600 | 7.740 | 7.070 | 7.110 | 1,033,979 | -0.58(-7.54%) |
Apr 25, 2022 | 7.220 | 7.740 | 7.010 | 7.690 | 837,971 | +0.22(+2.95%) |
Apr 22, 2022 | 7.280 | 8.020 | 7.270 | 7.470 | 1,240,560 | +0.21(+2.89%) |
Apr 21, 2022 | 7.800 | 7.950 | 7.140 | 7.260 | 747,395 | -0.33(-4.35%) |
Apr 20, 2022 | 8.150 | 8.150 | 7.580 | 7.590 | 581,443 | -0.56(-6.87%) |
Apr 19, 2022 | 8.010 | 8.230 | 7.740 | 8.150 | 725,375 | -0.02(-0.24%) |
Apr 18, 2022 | 8.860 | 8.950 | 8.050 | 8.170 | 1,031,921 | -1.01(-11.00%) |
Apr 14, 2022 | 9.160 | 9.490 | 9.090 | 9.180 | 931,376 | +0.08(+0.88%) |
Apr 13, 2022 | 9.000 | 9.350 | 8.640 | 9.100 | 760,653 | +0.19(+2.13%) |
Apr 12, 2022 | 8.730 | 9.440 | 8.730 | 8.910 | 1,280,212 | +0.26(+3.01%) |
Apr 11, 2022 | 8.550 | 8.990 | 8.250 | 8.650 | 949,281 | -0.21(-2.37%) |
Apr 08, 2022 | 8.740 | 9.050 | 8.570 | 8.860 | 803,939 | +0.05(+0.57%) |
Apr 07, 2022 | 9.140 | 9.260 | 8.560 | 8.810 | 1,459,371 | -0.57(-6.08%) |
Apr 06, 2022 | 9.420 | 9.440 | 8.900 | 9.380 | 1,741,334 | -0.23(-2.39%) |
Apr 05, 2022 | 10.11 | 10.16 | 9.530 | 9.610 | 1,464,660 | -0.62(-6.06%) |
Apr 04, 2022 | 10.76 | 10.76 | 9.950 | 10.23 | 4,027,788 | +0.25(+2.51%) |
Apr 01, 2022 | 10.04 | 10.50 | 9.820 | 9.980 | 3,040,428 | +0.85(+9.31%) |
Mar 31, 2022 | 9.500 | 9.710 | 9.110 | 9.130 | 2,042,211 | -0.45(-4.70%) |
Mar 30, 2022 | 9.830 | 10.24 | 9.510 | 9.580 | 764,578 | -0.42(-4.20%) |
Mar 29, 2022 | 9.880 | 10.57 | 9.882 | 10.00 | 3,393,886 | +0.43(+4.49%) |
Mar 28, 2022 | 9.280 | 9.930 | 9.220 | 9.570 | 2,270,970 | +0.37(+4.02%) |
Mar 25, 2022 | 9.750 | 9.880 | 9.105 | 9.200 | 2,376,449 | -1.04(-10.16%) |
Mar 24, 2022 | 10.00 | 10.35 | 9.710 | 10.24 | 3,458,340 | +0.09(+0.89%) |
Mar 23, 2022 | 9.760 | 10.79 | 9.600 | 10.15 | 1,692,130 | +0.16(+1.60%) |
Mar 22, 2022 | 9.290 | 10.36 | 9.290 | 9.990 | 2,262,261 | +1.23(+14.04%) |
Mar 21, 2022 | 9.260 | 9.700 | 8.710 | 8.760 | 1,591,800 | -0.77(-8.08%) |
Mar 18, 2022 | 8.810 | 10.29 | 8.740 | 9.530 | 3,702,105 | +0.88(+10.17%) |
Mar 17, 2022 | 8.230 | 8.900 | 8.210 | 8.650 | 2,637,301 | -0.22(-2.48%) |
Mar 16, 2022 | 7.720 | 9.200 | 7.480 | 8.870 | 7,790,644 | +2.98(+50.59%) |
Mar 15, 2022 | 5.100 | 5.990 | 5.000 | 5.890 | 4,011,625 | +0.74(+14.37%) |
Mar 14, 2022 | 6.570 | 6.565 | 5.000 | 5.150 | 3,331,226 | -1.90(-26.95%) |
Mar 11, 2022 | 7.980 | 7.980 | 6.870 | 7.050 | 3,517,554 | -0.05(-0.70%) |
Mar 10, 2022 | 7.400 | 7.470 | 6.700 | 7.100 | 1,562,159 | -1.00(-12.35%) |
Mar 09, 2022 | 6.800 | 8.190 | 6.800 | 8.100 | 3,397,240 | +1.66(+25.78%) |
Mar 08, 2022 | 6.580 | 6.900 | 6.310 | 6.440 | 2,037,304 | -0.30(-4.45%) |
Mar 07, 2022 | 6.860 | 7.080 | 6.720 | 6.740 | 1,608,959 | -0.17(-2.46%) |
Mar 04, 2022 | 7.220 | 7.560 | 6.840 | 6.910 | 1,251,792 | -0.26(-3.63%) |
Mar 03, 2022 | 8.240 | 8.380 | 7.010 | 7.170 | 1,161,753 | -1.05(-12.77%) |
Mar 02, 2022 | 8.110 | 8.280 | 7.830 | 8.220 | 1,261,668 | +0.21(+2.62%) |
Mar 01, 2022 | 8.350 | 8.520 | 7.880 | 8.010 | 1,436,455 | -0.30(-3.61%) |
Feb 28, 2022 | 9.630 | 9.627 | 8.180 | 8.310 | 2,211,009 | -1.32(-13.71%) |
Feb 25, 2022 | 10.19 | 9.630 | 9.130 | 9.630 | 1,008,591 | +0.36(+3.88%) |
Feb 24, 2022 | 8.260 | 9.300 | 8.180 | 9.270 | 705,398 | +0.30(+3.34%) |
Feb 23, 2022 | 9.280 | 9.670 | 8.910 | 8.970 | 2,381,529 | -0.15(-1.64%) |
Feb 22, 2022 | 9.340 | 9.940 | 9.050 | 9.120 | 679,932 | -0.76(-7.69%) |
Feb 18, 2022 | 9.880 | 0 | -0.52(-5.00%) | |||
Feb 17, 2022 | 10.78 | 11.16 | 10.28 | 10.40 | 417,893 | -0.40(-3.70%) |
Feb 16, 2022 | 10.77 | 11.00 | 10.46 | 10.80 | 578,212 | -0.05(-0.46%) |
Feb 15, 2022 | 10.39 | 10.90 | 10.18 | 10.85 | 496,407 | +0.77(+7.64%) |
Feb 14, 2022 | 9.980 | 10.43 | 9.890 | 10.08 | 411,819 | +0.00(+0.00%) |
Feb 11, 2022 | 10.53 | 11.06 | 9.950 | 10.08 | 644,486 | -0.44(-4.18%) |
Feb 10, 2022 | 10.55 | 11.24 | 10.46 | 10.52 | 605,605 | -0.56(-5.05%) |
Feb 09, 2022 | 10.56 | 11.19 | 10.44 | 11.08 | 1,029,445 | +0.84(+8.20%) |
Feb 08, 2022 | 9.530 | 10.27 | 10.24 | 691,033 | +0.59(+6.11%) | |
Feb 07, 2022 | 9.750 | 10.25 | 9.460 | 9.650 | 633,002 | -0.17(-1.73%) |
Feb 04, 2022 | 9.660 | 10.12 | 9.420 | 9.820 | 799,787 | +0.12(+1.24%) |
Feb 03, 2022 | 10.01 | 9.660 | 9.700 | 567,961 | -0.54(-5.27%) | |
Feb 02, 2022 | 11.39 | 11.39 | 10.16 | 10.24 | 764,257 | -1.09(-9.62%) |
Feb 01, 2022 | 10.96 | 11.48 | 10.85 | 11.33 | 585,112 | +0.41(+3.75%) |
Jan 31, 2022 | 9.460 | 10.92 | 1,364,840 | +1.72(+18.70%) | ||
Jan 28, 2022 | 9.340 | 9.360 | 8.680 | 9.200 | 902,975 | -0.11(-1.18%) |
Jan 27, 2022 | 10.43 | 10.49 | 9.230 | 9.310 | 1,117,341 | -1.00(-9.70%) |
Jan 26, 2022 | 11.20 | 11.32 | 10.22 | 10.31 | 826,608 | -0.51(-4.71%) |
Jan 25, 2022 | 10.66 | 11.17 | 10.31 | 10.82 | 784,598 | -0.12(-1.10%) |
Jan 24, 2022 | 10.83 | 11.04 | 10.22 | 10.94 | 1,826,873 | -0.32(-2.84%) |
Jan 21, 2022 | 11.50 | 11.87 | 11.13 | 11.26 | 1,078,376 | -0.19(-1.66%) |
Jan 20, 2022 | 11.98 | 12.75 | 11.36 | 11.45 | 2,281,724 | +0.17(+1.51%) |
Jan 19, 2022 | 11.56 | 11.69 | 11.08 | 11.28 | 996,752 | -0.16(-1.40%) |
Jan 18, 2022 | 11.30 | 12.07 | 11.25 | 11.44 | 776,164 | -0.46(-3.87%) |
Jan 14, 2022 | 11.90 | 0 | +0.41(+3.57%) | |||
Jan 13, 2022 | 12.00 | 12.09 | 11.42 | 11.49 | 740,649 | -0.83(-6.74%) |
Jan 12, 2022 | 12.54 | 13.02 | 12.05 | 12.32 | 1,130,150 | +0.14(+1.15%) |
Jan 11, 2022 | 11.35 | 12.42 | 11.25 | 12.18 | 1,039,478 | +0.86(+7.60%) |
Jan 10, 2022 | 11.50 | 11.60 | 10.92 | 11.32 | 917,450 | -0.15(-1.31%) |
Jan 07, 2022 | 10.83 | 11.66 | 10.62 | 11.47 | 1,017,319 | +0.40(+3.61%) |
Jan 06, 2022 | 10.74 | 11.33 | 10.27 | 11.07 | 1,896,795 | +0.45(+4.24%) |
Jan 05, 2022 | 11.49 | 11.60 | 10.52 | 10.62 | 1,578,024 | -0.83(-7.25%) |
Jan 04, 2022 | 12.88 | 12.88 | 11.04 | 11.45 | 1,924,942 | -1.72(-13.06%) |
Jan 03, 2022 | 13.00 | 13.48 | 12.38 | 13.17 | 950,374 | +0.02(+0.14%) |
Dec 31, 2021 | 13.10 | 13.48 | 12.82 | 13.15 | 2,038,186 | -0.33(-2.44%) |
Dec 30, 2021 | 12.08 | 14.00 | 11.99 | 13.48 | 2,165,407 | +1.57(+13.18%) |
Dec 29, 2021 | 12.94 | 12.97 | 11.75 | 11.91 | 2,080,375 | -1.06(-8.17%) |
Dec 28, 2021 | 13.44 | 13.44 | 12.84 | 12.97 | 985,299 | -0.45(-3.35%) |
Dec 27, 2021 | 13.70 | 14.14 | 13.33 | 13.42 | 731,119 | -0.59(-4.21%) |
Dec 23, 2021 | 13.85 | 14.14 | 13.09 | 14.01 | 785,329 | -0.08(-0.57%) |
Dec 22, 2021 | 14.00 | 14.33 | 13.51 | 14.09 | 591,571 | -0.24(-1.67%) |
Dec 21, 2021 | 13.51 | 14.47 | 13.25 | 14.33 | 3,662,332 | +1.08(+8.15%) |
Dec 20, 2021 | 13.82 | 13.82 | 12.87 | 13.25 | 1,288,887 | -1.06(-7.41%) |
Dec 17, 2021 | 13.72 | 14.42 | 12.73 | 14.31 | 1,599,699 | +0.36(+2.58%) |
Dec 16, 2021 | 14.16 | 14.71 | 13.52 | 13.95 | 1,062,888 | -0.21(-1.48%) |
Dec 15, 2021 | 14.71 | 15.08 | 13.41 | 14.16 | 1,309,573 | -1.03(-6.78%) |
Dec 14, 2021 | 15.20 | 15.44 | 14.75 | 15.19 | 969,947 | -0.45(-2.88%) |
Dec 13, 2021 | 16.57 | 16.71 | 15.33 | 15.64 | 751,584 | -1.24(-7.35%) |
Dec 10, 2021 | 16.86 | 17.25 | 16.36 | 16.88 | 768,092 | -0.05(-0.30%) |
Dec 09, 2021 | 17.35 | 18.00 | 16.73 | 16.93 | 519,936 | -0.40(-2.31%) |
Dec 08, 2021 | 17.08 | 17.77 | 16.23 | 17.33 | 730,329 | +0.07(+0.41%) |
Dec 07, 2021 | 16.32 | 17.68 | 16.25 | 17.26 | 1,017,245 | +2.10(+13.85%) |
Dec 06, 2021 | 14.79 | 15.53 | 14.40 | 15.16 | 1,368,431 | +0.43(+2.92%) |
Dec 03, 2021 | 17.87 | 17.95 | 14.64 | 14.73 | 2,333,429 | -3.55(-19.42%) |
Dec 02, 2021 | 18.00 | 19.03 | 17.76 | 18.28 | 1,522,989 | +0.43(+2.41%) |
Dec 01, 2021 | 18.60 | 19.29 | 17.79 | 17.85 | 1,556,182 | -0.22(-1.22%) |
Nov 30, 2021 | 21.05 | 21.48 | 16.74 | 18.07 | 4,546,276 | -3.29(-15.40%) |
Nov 29, 2021 | 22.75 | 22.90 | 20.92 | 21.36 | 853,177 | -1.43(-6.27%) |
Nov 26, 2021 | 22.77 | 23.61 | 22.20 | 22.79 | 752,431 | -0.82(-3.47%) |
Nov 24, 2021 | 21.80 | 24.01 | 21.42 | 23.61 | 1,980,264 | +1.81(+8.30%) |
Nov 23, 2021 | 21.88 | 22.52 | 20.91 | 21.80 | 877,298 | +0.00(+0.00%) |
Nov 22, 2021 | 23.54 | 24.08 | 21.66 | 21.80 | 987,315 | -1.67(-7.12%) |
Nov 19, 2021 | 23.23 | 24.15 | 22.92 | 23.47 | 765,270 | +0.40(+1.73%) |
Nov 18, 2021 | 22.76 | 23.12 | 22.89 | 23.07 | 606,629 | -0.16(-0.69%) |
Nov 17, 2021 | 24.00 | 24.00 | 22.60 | 23.23 | 603,482 | -0.97(-4.01%) |
Nov 16, 2021 | 24.32 | 24.81 | 23.74 | 24.20 | 582,637 | +0.22(+0.92%) |
Nov 15, 2021 | 24.11 | 24.83 | 23.86 | 23.98 | 613,145 | -0.14(-0.58%) |
Nov 12, 2021 | 23.04 | 24.28 | 22.71 | 24.12 | 675,761 | +0.98(+4.24%) |
Nov 11, 2021 | 22.25 | 23.24 | 22.07 | 23.14 | 1,123,333 | +1.48(+6.83%) |
Nov 10, 2021 | 21.25 | 21.66 | 1,450,165 | +0.69(+3.29%) | ||
Nov 09, 2021 | 20.65 | 21.20 | 20.34 | 20.97 | 1,314,944 | +0.39(+1.90%) |
Nov 08, 2021 | 20.69 | 21.24 | 20.49 | 20.58 | 413,850 | +0.22(+1.08%) |
Nov 05, 2021 | 20.65 | 21.20 | 20.26 | 20.36 | 640,402 | -0.22(-1.07%) |
Nov 04, 2021 | 21.20 | 21.71 | 20.55 | 20.58 | 746,409 | -0.41(-1.95%) |
Nov 03, 2021 | 20.96 | 21.24 | 20.68 | 20.99 | 468,111 | +0.23(+1.11%) |
Nov 02, 2021 | 21.51 | 21.66 | 20.50 | 20.76 | 708,527 | -1.15(-5.25%) |
Nov 01, 2021 | 20.66 | 21.97 | 21.29 | 21.91 | 847,390 | +1.60(+7.88%) |
Oct 29, 2021 | 21.50 | 21.85 | 20.25 | 20.31 | 1,128,339 | -1.41(-6.49%) |
Oct 28, 2021 | 21.50 | 21.88 | 21.72 | 772,825 | -0.24(-1.09%) | |
Oct 27, 2021 | 21.40 | 22.50 | 21.37 | 21.96 | 415,000 | +0.32(+1.48%) |
Oct 26, 2021 | 23.10 | 21.64 | 915,421 | -1.50(-6.48%) | ||
Oct 25, 2021 | 22.91 | 23.85 | 22.78 | 23.14 | 1,161,109 | +0.32(+1.40%) |
Oct 22, 2021 | 23.25 | 23.50 | 22.54 | 22.82 | 580,748 | -0.38(-1.64%) |
Oct 21, 2021 | 22.70 | 23.34 | 22.54 | 23.20 | 775,031 | +0.07(+0.30%) |
Oct 20, 2021 | 22.94 | 23.43 | 22.83 | 23.13 | 649,914 | +0.33(+1.45%) |
Oct 19, 2021 | 22.50 | 22.96 | 22.30 | 22.80 | 1,160,529 | +0.67(+3.03%) |
Oct 18, 2021 | 21.89 | 22.33 | 21.64 | 22.13 | 554,940 | +0.23(+1.05%) |
Oct 15, 2021 | 20.90 | 22.03 | 20.61 | 21.90 | 883,166 | +1.20(+5.80%) |
Oct 14, 2021 | 21.19 | 21.27 | 20.21 | 20.70 | 643,264 | -0.74(-3.45%) |
Oct 13, 2021 | 20.44 | 21.54 | 20.36 | 21.44 | 502,216 | +1.25(+6.19%) |
Oct 12, 2021 | 20.42 | 20.79 | 20.05 | 20.19 | 541,731 | +0.06(+0.30%) |
Oct 11, 2021 | 21.24 | 21.52 | 20.09 | 20.13 | 525,174 | -0.44(-2.14%) |
Oct 08, 2021 | 19.95 | 20.94 | 19.93 | 20.57 | 616,652 | +0.30(+1.48%) |
Oct 07, 2021 | 19.60 | 20.43 | 19.47 | 20.27 | 633,743 | +1.37(+7.25%) |
Oct 06, 2021 | 18.25 | 19.10 | 18.22 | 18.90 | 449,200 | +0.07(+0.37%) |
Oct 05, 2021 | 18.52 | 19.25 | 18.45 | 18.83 | 634,616 | +0.39(+2.11%) |
Oct 04, 2021 | 19.40 | 19.53 | 18.11 | 18.44 | 986,933 | -1.45(-7.29%) |
Oct 01, 2021 | 20.09 | 20.41 | 19.25 | 19.89 | 468,050 | -0.15(-0.75%) |
Sep 30, 2021 | 19.66 | 20.60 | 19.66 | 20.04 | 1,029,621 | +0.50(+2.56%) |
Sep 29, 2021 | 19.88 | 20.11 | 19.40 | 19.54 | 786,286 | -0.24(-1.21%) |
Sep 28, 2021 | 20.23 | 20.50 | 19.60 | 19.78 | 1,091,937 | -0.83(-4.03%) |
Sep 27, 2021 | 20.15 | 20.80 | 19.75 | 20.61 | 1,191,836 | +0.57(+2.84%) |
Sep 24, 2021 | 21.26 | 21.41 | 19.95 | 20.04 | 1,157,611 | -1.96(-8.91%) |
Sep 23, 2021 | 21.01 | 22.05 | 20.51 | 22.00 | 1,359,332 | +1.50(+7.32%) |
Sep 22, 2021 | 20.34 | 21.15 | 20.15 | 20.50 | 991,556 | +0.20(+0.99%) |
Sep 21, 2021 | 20.15 | 20.43 | 19.90 | 20.30 | 768,542 | +0.26(+1.30%) |
Sep 20, 2021 | 20.41 | 20.58 | 19.62 | 20.04 | 952,479 | -1.80(-8.24%) |
Sep 17, 2021 | 22.02 | 22.14 | 21.23 | 21.84 | 1,362,273 | -0.01(-0.05%) |
Sep 16, 2021 | 21.33 | 22.01 | 20.72 | 21.85 | 926,561 | +0.02(+0.09%) |
Sep 15, 2021 | 19.41 | 22.09 | 19.12 | 21.83 | 2,324,091 | +2.32(+11.89%) |
Sep 14, 2021 | 21.71 | 21.88 | 19.26 | 19.51 | 2,621,867 | -1.78(-8.36%) |
Sep 13, 2021 | 23.99 | 24.13 | 21.16 | 21.29 | 3,024,086 | -4.50(-17.45%) |
Sep 10, 2021 | 26.34 | 26.80 | 25.71 | 25.79 | 605,546 | -0.21(-0.81%) |
Sep 09, 2021 | 24.54 | 26.75 | 24.36 | 26.00 | 646,922 | +0.82(+3.26%) |
Sep 08, 2021 | 24.60 | 26.05 | 23.62 | 25.18 | 1,083,121 | -1.23(-4.66%) |
Sep 07, 2021 | 26.05 | 26.90 | 25.88 | 26.41 | 1,062,219 | +0.93(+3.65%) |
Sep 03, 2021 | 24.79 | 25.60 | 24.70 | 25.48 | 377,812 | +0.46(+1.84%) |
Sep 02, 2021 | 25.23 | 25.44 | 24.89 | 25.02 | 580,435 | -0.30(-1.18%) |
Sep 01, 2021 | 23.60 | 25.83 | 23.49 | 25.32 | 2,791,333 | +1.64(+6.93%) |
Aug 31, 2021 | 23.00 | 23.74 | 22.53 | 23.68 | 1,801,996 | +0.98(+4.32%) |
Aug 30, 2021 | 22.24 | 22.97 | 21.21 | 22.70 | 593,822 | +0.52(+2.34%) |
Aug 27, 2021 | 22.26 | 22.61 | 21.58 | 22.18 | 575,348 | -0.40(-1.77%) |
Aug 26, 2021 | 22.27 | 23.08 | 22.03 | 22.58 | 465,694 | -0.20(-0.88%) |
Aug 25, 2021 | 22.03 | 23.01 | 21.75 | 22.78 | 713,163 | +0.05(+0.22%) |
Aug 24, 2021 | 20.58 | 23.12 | 20.58 | 22.73 | 1,982,664 | +2.67(+13.31%) |
Aug 23, 2021 | 19.88 | 20.62 | 19.56 | 20.06 | 1,189,714 | +0.56(+2.87%) |
Aug 20, 2021 | 18.20 | 20.44 | 18.19 | 19.50 | 1,257,169 | +1.61(+9.00%) |
Aug 19, 2021 | 18.73 | 19.49 | 17.57 | 17.89 | 1,456,758 | -1.60(-8.21%) |
Aug 18, 2021 | 19.31 | 19.83 | 18.66 | 19.49 | 658,796 | +0.71(+3.78%) |
Aug 17, 2021 | 18.83 | 19.13 | 18.38 | 18.78 | 908,786 | -0.35(-1.83%) |
Aug 16, 2021 | 20.93 | 20.93 | 19.07 | 19.13 | 856,708 | -2.22(-10.40%) |
Aug 13, 2021 | 21.91 | 22.01 | 21.25 | 21.35 | 418,686 | -0.68(-3.09%) |
Aug 12, 2021 | 21.54 | 22.32 | 21.23 | 22.03 | 654,033 | -0.18(-0.81%) |
Aug 11, 2021 | 21.50 | 22.43 | 21.06 | 22.21 | 928,102 | +0.69(+3.21%) |
Aug 10, 2021 | 21.54 | 21.81 | 20.80 | 21.52 | 1,086,075 | +0.38(+1.80%) |
Aug 09, 2021 | 20.51 | 21.37 | 20.16 | 21.14 | 1,074,702 | +0.71(+3.48%) |
Aug 06, 2021 | 20.74 | 20.85 | 20.04 | 20.43 | 465,497 | -0.01(-0.05%) |
Aug 05, 2021 | 20.61 | 20.79 | 19.55 | 20.44 | 1,170,713 | -0.35(-1.68%) |
Aug 04, 2021 | 21.46 | 22.52 | 20.74 | 20.79 | 835,399 | -0.72(-3.35%) |
Aug 03, 2021 | 21.57 | 22.15 | 21.18 | 21.51 | 774,676 | -0.26(-1.19%) |
Aug 02, 2021 | 21.66 | 22.55 | 21.21 | 21.77 | 1,334,668 | +0.18(+0.83%) |
Jul 30, 2021 | 21.04 | 21.91 | 20.78 | 21.59 | 582,739 | +0.15(+0.70%) |
Jul 29, 2021 | 21.91 | 22.60 | 20.74 | 21.44 | 1,261,822 | +0.28(+1.32%) |
Jul 28, 2021 | 20.18 | 22.00 | 20.11 | 21.16 | 1,950,079 | +2.15(+11.31%) |
Jul 27, 2021 | 20.05 | 20.96 | 18.73 | 19.01 | 2,811,430 | -1.98(-9.43%) |
Jul 26, 2021 | 22.03 | 22.39 | 20.51 | 20.99 | 2,364,368 | -2.48(-10.57%) |
Jul 23, 2021 | 23.80 | 24.49 | 22.70 | 23.47 | 1,213,562 | -1.40(-5.63%) |
Jul 22, 2021 | 25.64 | 25.93 | 24.80 | 24.87 | 288,232 | -0.72(-2.81%) |
Jul 21, 2021 | 24.54 | 25.87 | 24.54 | 25.59 | 935,160 | +0.92(+3.73%) |
Jul 20, 2021 | 25.17 | 25.52 | 23.53 | 24.67 | 937,975 | -0.62(-2.45%) |
Jul 19, 2021 | 24.80 | 25.54 | 23.86 | 25.29 | 960,685 | +0.08(+0.32%) |
Jul 16, 2021 | 26.61 | 26.99 | 25.00 | 25.21 | 1,086,051 | -1.31(-4.94%) |
Jul 15, 2021 | 25.54 | 26.59 | 25.10 | 26.52 | 1,193,236 | +0.84(+3.27%) |
Jul 14, 2021 | 26.61 | 26.79 | 25.59 | 25.68 | 891,878 | -0.84(-3.17%) |
Jul 13, 2021 | 26.60 | 27.07 | 26.25 | 26.52 | 923,208 | -0.02(-0.08%) |
Jul 12, 2021 | 26.30 | 26.77 | 25.70 | 26.54 | 792,147 | +0.33(+1.26%) |
Jul 09, 2021 | 25.00 | 26.29 | 24.85 | 26.21 | 1,147,606 | +1.56(+6.33%) |
Jul 08, 2021 | 24.98 | 25.00 | 23.93 | 24.65 | 1,716,328 | -1.09(-4.23%) |
Jul 07, 2021 | 25.65 | 26.19 | 25.41 | 25.74 | 531,929 | +0.08(+0.31%) |
Jul 06, 2021 | 26.15 | 26.74 | 25.54 | 25.66 | 1,193,788 | -1.45(-5.35%) |
Jul 02, 2021 | 27.41 | 27.91 | 26.84 | 27.11 | 780,678 | -0.42(-1.53%) |