Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 5.360 | 5.860 | 5.360 | 5.710 | 4,868,809 | +0.26(+4.77%) |
Apr 28, 2022 | 5.300 | 5.480 | 5.050 | 5.450 | 4,814,951 | +0.22(+4.21%) |
Apr 27, 2022 | 5.200 | 5.380 | 5.060 | 5.230 | 5,843,287 | -0.07(-1.32%) |
Apr 26, 2022 | 5.500 | 5.530 | 5.270 | 5.300 | 4,729,429 | -0.27(-4.85%) |
Apr 25, 2022 | 5.520 | 5.610 | 5.400 | 5.570 | 5,463,238 | +0.00(+0.00%) |
Apr 22, 2022 | 5.700 | 5.880 | 5.530 | 5.570 | 6,414,949 | -0.18(-3.13%) |
Apr 21, 2022 | 5.800 | 5.910 | 5.660 | 5.750 | 7,546,484 | +0.02(+0.35%) |
Apr 20, 2022 | 5.950 | 5.970 | 5.650 | 5.730 | 6,259,717 | -0.20(-3.37%) |
Apr 19, 2022 | 6.050 | 6.060 | 5.840 | 5.930 | 6,857,320 | -0.06(-1.00%) |
Apr 18, 2022 | 6.800 | 6.830 | 5.940 | 5.990 | 10,616,431 | -0.83(-12.17%) |
Apr 14, 2022 | 7.030 | 7.040 | 6.750 | 6.820 | 5,127,346 | -0.29(-4.08%) |
Apr 13, 2022 | 6.760 | 7.120 | 6.560 | 7.110 | 4,640,621 | +0.33(+4.87%) |
Apr 12, 2022 | 6.970 | 7.250 | 6.720 | 6.780 | 4,874,246 | -0.11(-1.60%) |
Apr 11, 2022 | 6.560 | 6.890 | 6.382 | 6.890 | 6,813,202 | +0.19(+2.84%) |
Apr 08, 2022 | 6.790 | 6.905 | 6.550 | 6.700 | 4,356,953 | -0.02(-0.30%) |
Apr 07, 2022 | 7.090 | 7.115 | 6.520 | 6.720 | 6,402,845 | -0.46(-6.41%) |
Apr 06, 2022 | 7.480 | 7.650 | 7.010 | 7.180 | 8,678,994 | -0.21(-2.84%) |
Apr 05, 2022 | 7.800 | 7.940 | 7.330 | 7.390 | 7,211,374 | -0.38(-4.89%) |
Apr 04, 2022 | 7.530 | 7.879 | 7.150 | 7.770 | 8,293,589 | +0.40(+5.43%) |
Apr 01, 2022 | 7.660 | 8.010 | 7.345 | 7.370 | 14,011,269 | -0.21(-2.77%) |
Mar 31, 2022 | 8.060 | 8.070 | 7.560 | 7.580 | 7,400,780 | -0.38(-4.77%) |
Mar 30, 2022 | 8.040 | 8.640 | 7.860 | 7.960 | 14,178,628 | -0.07(-0.87%) |
Mar 29, 2022 | 7.990 | 8.430 | 7.750 | 8.030 | 12,528,219 | +0.09(+1.13%) |
Mar 28, 2022 | 8.160 | 8.330 | 7.630 | 7.940 | 17,726,256 | -0.75(-8.63%) |
Mar 25, 2022 | 8.550 | 8.790 | 7.765 | 8.690 | 38,445,728 | +0.79(+10.00%) |
Mar 24, 2022 | 7.130 | 8.110 | 6.882 | 7.900 | 19,892,984 | +0.81(+11.42%) |
Mar 23, 2022 | 7.370 | 7.740 | 7.055 | 7.090 | 6,672,969 | -0.12(-1.66%) |
Mar 22, 2022 | 6.800 | 7.270 | 6.800 | 7.210 | 5,999,435 | +0.19(+2.71%) |
Mar 21, 2022 | 7.200 | 7.240 | 6.905 | 7.020 | 5,744,927 | -0.10(-1.40%) |
Mar 18, 2022 | 6.700 | 7.235 | 6.665 | 7.120 | 6,200,732 | +0.35(+5.17%) |
Mar 17, 2022 | 6.360 | 6.780 | 6.252 | 6.770 | 4,959,020 | +0.39(+6.11%) |
Mar 16, 2022 | 6.010 | 6.380 | 5.878 | 6.380 | 6,260,215 | +0.51(+8.69%) |
Mar 15, 2022 | 5.820 | 5.940 | 5.620 | 5.870 | 4,499,923 | +0.17(+2.98%) |
Mar 14, 2022 | 6.070 | 6.120 | 5.630 | 5.700 | 5,484,936 | -0.38(-6.25%) |
Mar 11, 2022 | 6.490 | 6.490 | 6.060 | 6.080 | 3,326,923 | -0.33(-5.15%) |
Mar 10, 2022 | 6.540 | 6.590 | 6.165 | 6.410 | 5,437,018 | -0.26(-3.90%) |
Mar 09, 2022 | 6.500 | 6.790 | 6.430 | 6.670 | 5,279,917 | +0.40(+6.38%) |
Mar 08, 2022 | 6.080 | 6.560 | 5.790 | 6.270 | 9,863,949 | +0.22(+3.64%) |
Mar 07, 2022 | 6.260 | 6.390 | 6.040 | 6.050 | 6,157,994 | -0.27(-4.27%) |
Mar 04, 2022 | 6.620 | 6.720 | 6.240 | 6.320 | 7,370,640 | -0.38(-5.67%) |
Mar 03, 2022 | 7.030 | 7.045 | 6.680 | 6.700 | 4,441,553 | -0.28(-4.01%) |
Mar 02, 2022 | 6.930 | 7.030 | 6.615 | 6.980 | 4,872,352 | +0.04(+0.58%) |
Mar 01, 2022 | 7.080 | 7.190 | 6.790 | 6.940 | 4,611,819 | -0.18(-2.53%) |
Feb 28, 2022 | 7.050 | 7.230 | 6.790 | 7.120 | 5,293,005 | -0.04(-0.56%) |
Feb 25, 2022 | 7.200 | 7.160 | 6.920 | 7.160 | 3,771,977 | +0.01(+0.14%) |
Feb 24, 2022 | 6.520 | 7.159 | 6.417 | 7.150 | 6,777,322 | +0.24(+3.47%) |
Feb 23, 2022 | 7.260 | 7.390 | 6.870 | 6.910 | 5,554,402 | -0.25(-3.49%) |
Feb 22, 2022 | 7.510 | 7.620 | 7.090 | 7.160 | 5,561,131 | -0.54(-7.01%) |
Feb 18, 2022 | 7.700 | 0 | -0.45(-5.52%) | |||
Feb 17, 2022 | 8.520 | 8.790 | 8.071 | 8.150 | 6,323,568 | -0.60(-6.86%) |
Feb 16, 2022 | 8.680 | 9.100 | 8.440 | 8.750 | 6,975,335 | +0.02(+0.23%) |
Feb 15, 2022 | 8.650 | 8.820 | 8.500 | 8.730 | 6,187,674 | +0.31(+3.68%) |
Feb 14, 2022 | 9.000 | 9.240 | 8.400 | 8.420 | 8,840,080 | -0.80(-8.68%) |
Feb 11, 2022 | 8.940 | 9.610 | 8.690 | 9.220 | 17,592,890 | +0.39(+4.42%) |
Feb 10, 2022 | 8.560 | 9.140 | 8.380 | 8.830 | 13,992,998 | -0.02(-0.23%) |
Feb 09, 2022 | 8.240 | 9.040 | 8.190 | 8.850 | 22,228,076 | +1.16(+15.08%) |
Feb 08, 2022 | 7.850 | 7.900 | 7.490 | 7.690 | 8,564,036 | -0.16(-2.04%) |
Feb 07, 2022 | 7.920 | 8.320 | 7.810 | 7.850 | 4,811,778 | +0.00(+0.00%) |
Feb 04, 2022 | 7.550 | 8.060 | 7.551 | 7.850 | 5,980,867 | +0.28(+3.70%) |
Feb 03, 2022 | 7.900 | 7.550 | 7.570 | 4,923,328 | -0.48(-5.96%) | |
Feb 02, 2022 | 8.500 | 8.515 | 7.995 | 8.050 | 6,002,422 | -0.49(-5.74%) |
Feb 01, 2022 | 8.170 | 8.650 | 7.950 | 8.540 | 6,968,184 | +0.50(+6.22%) |
Jan 31, 2022 | 7.280 | 8.040 | 7,830,706 | +0.77(+10.59%) | ||
Jan 28, 2022 | 6.890 | 7.380 | 6.740 | 7.270 | 7,695,906 | +0.42(+6.13%) |
Jan 27, 2022 | 7.390 | 7.390 | 6.820 | 6.850 | 4,946,994 | -0.38(-5.26%) |
Jan 26, 2022 | 7.630 | 7.700 | 7.130 | 7.230 | 6,462,633 | -0.13(-1.77%) |
Jan 25, 2022 | 7.200 | 7.498 | 7.055 | 7.360 | 5,282,661 | -0.04(-0.54%) |
Jan 24, 2022 | 7.100 | 7.410 | 6.640 | 7.400 | 10,606,948 | +0.11(+1.51%) |
Jan 21, 2022 | 7.530 | 7.548 | 7.180 | 7.290 | 7,242,481 | -0.27(-3.57%) |
Jan 20, 2022 | 7.740 | 8.100 | 7.550 | 7.560 | 5,205,405 | -0.08(-1.05%) |
Jan 19, 2022 | 7.810 | 8.010 | 7.610 | 7.640 | 5,847,299 | -0.14(-1.80%) |
Jan 18, 2022 | 8.220 | 8.303 | 7.760 | 7.780 | 7,161,356 | -0.62(-7.38%) |
Jan 14, 2022 | 8.400 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.980 | 9.000 | 8.400 | 8.410 | 6,131,181 | -0.51(-5.72%) |
Jan 12, 2022 | 9.160 | 9.360 | 8.825 | 8.920 | 4,543,584 | -0.19(-2.09%) |
Jan 11, 2022 | 8.700 | 9.279 | 8.520 | 9.110 | 6,189,306 | +0.36(+4.11%) |
Jan 10, 2022 | 8.730 | 8.850 | 8.415 | 8.750 | 7,562,794 | +0.23(+2.70%) |
Jan 07, 2022 | 8.230 | 8.780 | 8.190 | 8.520 | 7,178,625 | +0.31(+3.78%) |
Jan 06, 2022 | 8.400 | 8.550 | 7.960 | 8.210 | 7,593,484 | -0.16(-1.91%) |
Jan 05, 2022 | 8.940 | 9.150 | 8.351 | 8.370 | 7,344,008 | -0.60(-6.69%) |
Jan 04, 2022 | 9.240 | 9.240 | 8.670 | 8.970 | 7,891,012 | -0.33(-3.55%) |
Jan 03, 2022 | 8.860 | 9.640 | 8.800 | 9.300 | 7,156,044 | +0.57(+6.53%) |
Dec 31, 2021 | 8.910 | 9.190 | 8.720 | 8.730 | 6,511,912 | -0.21(-2.35%) |
Dec 30, 2021 | 8.760 | 9.295 | 8.705 | 8.940 | 7,538,353 | +0.18(+2.05%) |
Dec 29, 2021 | 9.000 | 9.180 | 8.720 | 8.760 | 6,945,031 | -0.26(-2.88%) |
Dec 28, 2021 | 9.357 | 9.660 | 9.000 | 9.020 | 7,343,334 | -0.43(-4.55%) |
Dec 27, 2021 | 9.560 | 9.590 | 9.195 | 9.450 | 5,424,882 | -0.17(-1.77%) |
Dec 23, 2021 | 9.419 | 9.740 | 9.191 | 9.620 | 6,313,658 | +0.25(+2.67%) |
Dec 22, 2021 | 9.340 | 9.630 | 9.150 | 9.370 | 5,488,462 | -0.29(-3.00%) |
Dec 21, 2021 | 8.860 | 9.660 | 8.840 | 9.660 | 7,108,202 | +0.91(+10.40%) |
Dec 20, 2021 | 9.050 | 9.180 | 8.525 | 8.750 | 8,735,093 | -0.84(-8.76%) |
Dec 17, 2021 | 9.120 | 9.787 | 8.910 | 9.590 | 8,074,210 | +0.45(+4.92%) |
Dec 16, 2021 | 9.330 | 9.560 | 9.005 | 9.140 | 5,886,109 | -0.13(-1.40%) |
Dec 15, 2021 | 9.110 | 9.370 | 8.690 | 9.270 | 8,676,905 | +0.12(+1.31%) |
Dec 14, 2021 | 9.110 | 9.625 | 9.110 | 9.150 | 6,042,205 | -0.16(-1.72%) |
Dec 13, 2021 | 9.520 | 9.550 | 9.060 | 9.310 | 7,221,701 | -0.25(-2.62%) |
Dec 10, 2021 | 10.28 | 10.44 | 9.540 | 9.560 | 9,456,133 | -0.64(-6.27%) |
Dec 09, 2021 | 10.83 | 11.08 | 10.19 | 10.20 | 6,409,896 | -0.74(-6.76%) |
Dec 08, 2021 | 10.71 | 11.20 | 10.36 | 10.94 | 5,494,536 | +0.30(+2.82%) |
Dec 07, 2021 | 10.21 | 10.93 | 10.13 | 10.64 | 8,807,615 | +0.49(+4.83%) |
Dec 06, 2021 | 9.980 | 10.31 | 9.540 | 10.15 | 7,575,854 | +0.16(+1.60%) |
Dec 03, 2021 | 10.36 | 10.36 | 9.800 | 9.990 | 8,200,980 | -0.37(-3.57%) |
Dec 02, 2021 | 10.00 | 10.40 | 9.870 | 10.36 | 9,251,706 | +0.42(+4.23%) |
Dec 01, 2021 | 10.80 | 10.91 | 9.920 | 9.940 | 8,971,536 | -0.77(-7.19%) |
Nov 30, 2021 | 10.81 | 11.16 | 10.27 | 10.71 | 9,512,056 | -0.35(-3.16%) |
Nov 29, 2021 | 11.76 | 11.80 | 10.97 | 11.06 | 7,828,436 | -0.63(-5.39%) |
Nov 26, 2021 | 11.46 | 11.77 | 11.34 | 11.69 | 3,453,490 | -0.18(-1.52%) |
Nov 24, 2021 | 11.52 | 12.06 | 11.29 | 11.87 | 5,517,064 | +0.25(+2.15%) |
Nov 23, 2021 | 11.68 | 12.09 | 11.34 | 11.62 | 6,706,788 | -0.03(-0.26%) |
Nov 22, 2021 | 12.28 | 12.28 | 11.49 | 11.65 | 8,895,049 | -0.53(-4.35%) |
Nov 19, 2021 | 12.64 | 12.77 | 11.99 | 12.18 | 10,296,114 | -0.17(-1.38%) |
Nov 18, 2021 | 13.50 | 12.41 | 12.31 | 12.35 | 10,760,632 | -1.25(-9.19%) |
Nov 17, 2021 | 14.17 | 14.52 | 13.57 | 13.60 | 6,995,128 | -0.78(-5.42%) |
Nov 16, 2021 | 14.36 | 14.58 | 13.84 | 14.38 | 6,825,927 | -0.07(-0.48%) |
Nov 15, 2021 | 15.45 | 15.96 | 14.43 | 14.45 | 17,968,068 | -0.82(-5.37%) |
Nov 12, 2021 | 13.92 | 15.28 | 13.88 | 15.27 | 14,845,951 | +1.75(+12.94%) |
Nov 11, 2021 | 13.18 | 13.71 | 13.13 | 13.52 | 5,681,405 | -0.32(-2.31%) |
Nov 10, 2021 | 13.50 | 13.84 | 11,524,035 | -0.13(-0.93%) | ||
Nov 09, 2021 | 12.78 | 14.06 | 12.27 | 13.97 | 12,726,760 | +0.99(+7.63%) |
Nov 08, 2021 | 11.74 | 13.11 | 11.43 | 12.98 | 17,522,570 | +1.19(+10.09%) |
Nov 05, 2021 | 12.84 | 12.86 | 11.31 | 11.79 | 21,973,064 | -1.47(-11.09%) |
Nov 04, 2021 | 13.59 | 13.65 | 13.08 | 13.26 | 5,488,426 | -0.28(-2.07%) |
Nov 03, 2021 | 13.01 | 13.64 | 12.95 | 13.54 | 5,071,833 | +0.47(+3.60%) |
Nov 02, 2021 | 13.25 | 13.30 | 12.83 | 13.07 | 5,040,069 | -0.18(-1.36%) |
Nov 01, 2021 | 12.74 | 13.43 | 12.98 | 13.25 | 5,579,330 | +0.62(+4.91%) |
Oct 29, 2021 | 12.94 | 12.60 | 12.63 | 4,234,812 | -0.36(-2.77%) | |
Oct 28, 2021 | 12.88 | 12.99 | 3,740,100 | +0.21(+1.64%) | ||
Oct 27, 2021 | 13.17 | 13.34 | 12.76 | 12.78 | 4,812,350 | -0.39(-2.96%) |
Oct 26, 2021 | 13.65 | 13.17 | 4,466,479 | -0.40(-2.95%) | ||
Oct 25, 2021 | 13.38 | 13.63 | 13.13 | 13.57 | 4,184,437 | +0.19(+1.42%) |
Oct 22, 2021 | 13.98 | 13.25 | 13.38 | 5,091,499 | -0.66(-4.70%) | |
Oct 21, 2021 | 14.16 | 14.65 | 13.95 | 14.04 | 5,329,809 | -0.07(-0.50%) |
Oct 20, 2021 | 14.36 | 14.46 | 13.66 | 14.11 | 8,873,637 | -0.23(-1.60%) |
Oct 19, 2021 | 13.33 | 14.34 | 13.19 | 14.34 | 8,867,247 | +1.13(+8.58%) |
Oct 18, 2021 | 13.33 | 13.49 | 13.06 | 13.21 | 3,432,163 | -0.14(-1.07%) |
Oct 15, 2021 | 13.74 | 13.83 | 13.24 | 13.35 | 5,344,844 | -0.35(-2.55%) |
Oct 14, 2021 | 13.57 | 14.45 | 13.41 | 13.70 | 7,755,652 | +0.41(+3.09%) |
Oct 13, 2021 | 13.10 | 13.48 | 13.10 | 13.29 | 2,370,021 | +0.16(+1.22%) |
Oct 12, 2021 | 13.06 | 13.42 | 12.95 | 13.13 | 2,718,036 | +0.08(+0.61%) |
Oct 11, 2021 | 13.18 | 13.28 | 13.04 | 13.05 | 2,382,319 | -0.17(-1.29%) |
Oct 08, 2021 | 13.61 | 13.75 | 13.17 | 13.22 | 2,898,264 | -0.29(-2.15%) |
Oct 07, 2021 | 13.30 | 13.88 | 13.04 | 13.51 | 3,847,293 | +0.33(+2.50%) |
Oct 06, 2021 | 13.16 | 13.37 | 12.98 | 13.18 | 2,692,006 | -0.20(-1.49%) |
Oct 05, 2021 | 12.96 | 13.54 | 12.88 | 13.38 | 3,835,469 | +0.44(+3.40%) |
Oct 04, 2021 | 13.35 | 13.35 | 12.86 | 12.94 | 4,009,593 | -0.47(-3.50%) |
Oct 01, 2021 | 13.67 | 13.80 | 13.13 | 13.41 | 5,816,071 | -0.45(-3.25%) |
Sep 30, 2021 | 13.78 | 14.04 | 13.45 | 13.86 | 4,131,969 | +0.10(+0.73%) |
Sep 29, 2021 | 14.30 | 14.34 | 13.68 | 13.76 | 4,049,991 | -0.45(-3.17%) |
Sep 28, 2021 | 14.54 | 14.98 | 14.15 | 14.21 | 3,664,484 | -0.50(-3.40%) |
Sep 27, 2021 | 13.88 | 14.79 | 13.80 | 14.71 | 4,351,822 | +0.80(+5.75%) |
Sep 24, 2021 | 14.46 | 14.48 | 13.85 | 13.91 | 4,063,402 | -0.65(-4.46%) |
Sep 23, 2021 | 14.69 | 14.81 | 14.41 | 14.56 | 4,025,472 | +0.39(+2.75%) |
Sep 22, 2021 | 13.62 | 14.49 | 13.62 | 14.17 | 4,934,245 | +0.65(+4.81%) |
Sep 21, 2021 | 13.62 | 13.94 | 13.40 | 13.52 | 5,111,401 | +0.00(+0.00%) |
Sep 20, 2021 | 14.26 | 14.28 | 13.35 | 13.52 | 7,384,466 | -1.19(-8.09%) |
Sep 17, 2021 | 14.77 | 14.98 | 14.55 | 14.71 | 2,605,169 | -0.12(-0.81%) |
Sep 16, 2021 | 14.74 | 15.05 | 14.65 | 14.83 | 2,690,923 | +0.04(+0.27%) |
Sep 15, 2021 | 14.63 | 14.98 | 14.51 | 14.79 | 3,213,400 | +0.16(+1.09%) |
Sep 14, 2021 | 15.06 | 15.36 | 14.54 | 14.63 | 5,363,955 | -0.42(-2.79%) |
Sep 13, 2021 | 15.17 | 15.36 | 14.77 | 15.05 | 4,169,837 | -0.05(-0.33%) |
Sep 10, 2021 | 15.84 | 15.92 | 15.07 | 15.10 | 4,652,375 | -0.63(-4.01%) |
Sep 09, 2021 | 15.88 | 15.93 | 15.50 | 15.73 | 5,511,299 | -0.12(-0.76%) |
Sep 08, 2021 | 16.80 | 16.83 | 15.75 | 15.85 | 6,461,966 | -1.02(-6.05%) |
Sep 07, 2021 | 16.99 | 17.34 | 16.87 | 16.87 | 4,495,053 | -0.10(-0.59%) |
Sep 03, 2021 | 17.42 | 17.67 | 16.82 | 16.97 | 3,757,748 | -0.48(-2.75%) |
Sep 02, 2021 | 16.96 | 17.71 | 16.85 | 17.45 | 2,900,528 | +0.60(+3.56%) |
Sep 01, 2021 | 17.25 | 17.50 | 16.81 | 16.85 | 3,415,628 | -0.38(-2.21%) |
Aug 31, 2021 | 16.91 | 17.72 | 16.84 | 17.23 | 4,043,592 | +0.33(+1.95%) |
Aug 30, 2021 | 17.22 | 17.24 | 16.66 | 16.90 | 2,259,803 | -0.29(-1.69%) |
Aug 27, 2021 | 17.09 | 17.39 | 17.05 | 17.19 | 1,705,769 | +0.08(+0.47%) |
Aug 26, 2021 | 17.55 | 18.00 | 16.96 | 17.11 | 2,493,199 | -0.50(-2.84%) |
Aug 25, 2021 | 17.74 | 17.74 | 17.21 | 17.61 | 1,758,732 | -0.13(-0.73%) |
Aug 24, 2021 | 17.33 | 17.78 | 17.14 | 17.74 | 2,667,326 | +0.49(+2.84%) |
Aug 23, 2021 | 16.92 | 17.38 | 16.79 | 17.25 | 1,972,978 | +0.56(+3.36%) |
Aug 20, 2021 | 16.46 | 16.88 | 16.27 | 16.69 | 2,439,734 | +0.19(+1.15%) |
Aug 19, 2021 | 17.18 | 17.23 | 16.47 | 16.50 | 3,302,243 | -0.77(-4.46%) |
Aug 18, 2021 | 17.47 | 17.80 | 16.94 | 17.27 | 3,169,933 | -0.19(-1.09%) |
Aug 17, 2021 | 17.35 | 17.67 | 17.05 | 17.46 | 2,223,434 | -0.08(-0.46%) |
Aug 16, 2021 | 17.95 | 17.95 | 17.32 | 17.54 | 2,993,037 | -0.52(-2.88%) |
Aug 13, 2021 | 18.47 | 18.55 | 17.85 | 18.06 | 3,095,359 | -0.49(-2.64%) |
Aug 12, 2021 | 18.94 | 19.05 | 18.44 | 18.55 | 1,899,095 | -0.33(-1.75%) |
Aug 11, 2021 | 19.38 | 19.48 | 18.80 | 18.88 | 1,912,789 | -0.59(-3.03%) |
Aug 10, 2021 | 19.15 | 19.85 | 19.08 | 19.47 | 2,867,114 | +0.36(+1.88%) |
Aug 09, 2021 | 19.05 | 19.20 | 18.59 | 19.11 | 3,628,374 | -0.04(-0.21%) |
Aug 06, 2021 | 19.22 | 19.38 | 18.34 | 19.15 | 7,278,263 | +0.01(+0.05%) |
Aug 05, 2021 | 18.27 | 19.70 | 18.25 | 19.14 | 5,511,154 | +0.86(+4.70%) |
Aug 04, 2021 | 18.66 | 18.93 | 18.27 | 18.28 | 2,328,960 | -0.49(-2.61%) |
Aug 03, 2021 | 18.80 | 18.92 | 18.34 | 18.77 | 2,668,930 | -0.03(-0.16%) |
Aug 02, 2021 | 19.02 | 19.35 | 18.80 | 18.80 | 2,143,121 | -0.11(-0.58%) |
Jul 30, 2021 | 19.40 | 19.56 | 18.78 | 18.91 | 2,437,162 | -0.63(-3.22%) |
Jul 29, 2021 | 19.81 | 20.10 | 19.28 | 19.54 | 2,881,190 | -0.06(-0.31%) |
Jul 28, 2021 | 18.85 | 19.96 | 18.73 | 19.60 | 6,553,425 | +1.23(+6.70%) |
Jul 27, 2021 | 19.49 | 19.77 | 18.05 | 18.37 | 5,647,851 | -1.34(-6.80%) |
Jul 26, 2021 | 19.61 | 20.12 | 19.36 | 19.71 | 2,030,626 | +0.09(+0.46%) |
Jul 23, 2021 | 19.88 | 19.88 | 19.30 | 19.62 | 2,131,391 | -0.21(-1.06%) |
Jul 22, 2021 | 20.33 | 20.38 | 19.67 | 19.83 | 1,900,369 | -0.61(-2.98%) |
Jul 21, 2021 | 20.00 | 20.46 | 19.80 | 20.44 | 1,880,534 | +0.49(+2.46%) |
Jul 20, 2021 | 19.48 | 20.05 | 18.94 | 19.95 | 2,288,416 | +0.54(+2.78%) |
Jul 19, 2021 | 19.06 | 19.62 | 18.86 | 19.41 | 3,330,861 | -0.17(-0.87%) |
Jul 16, 2021 | 20.50 | 20.55 | 19.50 | 19.58 | 3,134,576 | -0.77(-3.78%) |
Jul 15, 2021 | 20.66 | 20.73 | 19.82 | 20.35 | 6,461,765 | -0.31(-1.50%) |
Jul 14, 2021 | 22.39 | 22.43 | 20.55 | 20.66 | 4,406,294 | -1.45(-6.56%) |
Jul 13, 2021 | 22.61 | 23.47 | 22.05 | 22.11 | 3,397,612 | -0.12(-0.54%) |
Jul 12, 2021 | 22.15 | 22.40 | 21.76 | 22.23 | 1,308,929 | +0.08(+0.36%) |
Jul 09, 2021 | 21.97 | 22.45 | 21.75 | 22.15 | 1,504,796 | +0.36(+1.65%) |
Jul 08, 2021 | 21.41 | 22.05 | 21.27 | 21.79 | 2,730,312 | -0.41(-1.85%) |
Jul 07, 2021 | 22.88 | 23.00 | 21.84 | 22.20 | 3,189,311 | -0.68(-2.97%) |
Jul 06, 2021 | 23.30 | 23.44 | 22.76 | 22.88 | 1,751,191 | -0.40(-1.72%) |
Jul 02, 2021 | 23.94 | 24.14 | 23.20 | 23.28 | 2,072,619 | -0.67(-2.80%) |
Jul 01, 2021 | 24.25 | 24.39 | 23.67 | 23.95 | 1,996,725 | -0.23(-0.95%) |
Jun 30, 2021 | 24.10 | 24.56 | 23.81 | 24.18 | 2,504,559 | -0.14(-0.58%) |
Jun 29, 2021 | 24.90 | 25.38 | 24.16 | 24.32 | 1,936,916 | -0.56(-2.25%) |
Jun 28, 2021 | 24.75 | 25.59 | 24.65 | 24.88 | 2,396,720 | +0.26(+1.06%) |
Jun 25, 2021 | 24.74 | 25.11 | 24.49 | 24.62 | 2,217,186 | -0.10(-0.40%) |
Jun 24, 2021 | 23.88 | 24.85 | 23.88 | 24.72 | 3,354,196 | +1.15(+4.88%) |
Jun 23, 2021 | 23.47 | 23.92 | 23.34 | 23.57 | 1,790,289 | +0.20(+0.86%) |
Jun 22, 2021 | 23.27 | 23.50 | 22.92 | 23.37 | 1,681,092 | -0.02(-0.09%) |
Jun 21, 2021 | 22.95 | 23.46 | 22.49 | 23.39 | 2,065,361 | +0.41(+1.78%) |
Jun 18, 2021 | 23.70 | 23.78 | 22.94 | 22.98 | 2,964,080 | -0.93(-3.89%) |
Jun 17, 2021 | 23.82 | 24.42 | 23.70 | 23.91 | 1,708,728 | -0.21(-0.87%) |
Jun 16, 2021 | 24.31 | 24.63 | 23.70 | 24.12 | 2,095,626 | -0.40(-1.63%) |
Jun 15, 2021 | 25.00 | 25.24 | 24.30 | 24.52 | 2,336,520 | -0.62(-2.47%) |
Jun 14, 2021 | 25.87 | 26.36 | 24.90 | 25.14 | 2,623,752 | -0.73(-2.82%) |
Jun 11, 2021 | 25.78 | 26.23 | 25.57 | 25.87 | 2,118,632 | +0.21(+0.82%) |
Jun 10, 2021 | 25.69 | 25.94 | 25.13 | 25.66 | 2,687,322 | -0.08(-0.31%) |
Jun 09, 2021 | 25.74 | 26.80 | 25.52 | 25.74 | 4,591,280 | +0.23(+0.90%) |
Jun 08, 2021 | 25.72 | 25.93 | 24.84 | 25.51 | 3,158,358 | -0.14(-0.55%) |
Jun 07, 2021 | 24.45 | 25.83 | 24.14 | 25.65 | 3,384,133 | +1.40(+5.77%) |
Jun 04, 2021 | 25.55 | 25.65 | 24.18 | 24.25 | 3,803,672 | -1.02(-4.04%) |
Jun 03, 2021 | 25.56 | 26.96 | 25.26 | 25.27 | 6,258,975 | -0.31(-1.21%) |
Jun 02, 2021 | 24.55 | 25.76 | 24.15 | 25.58 | 5,889,793 | +1.30(+5.35%) |
Jun 01, 2021 | 25.88 | 26.18 | 24.09 | 24.28 | 9,625,616 | -1.81(-6.94%) |
May 28, 2021 | 24.72 | 26.55 | 24.72 | 26.09 | 13,478,485 | +1.37(+5.54%) |
May 27, 2021 | 25.20 | 25.28 | 23.94 | 24.72 | 6,339,955 | +0.38(+1.56%) |
May 26, 2021 | 24.39 | 24.55 | 23.68 | 24.34 | 5,316,729 | +0.18(+0.75%) |
May 25, 2021 | 23.64 | 24.73 | 23.60 | 24.16 | 8,613,725 | +1.48(+6.53%) |
May 24, 2021 | 23.15 | 23.18 | 22.36 | 22.68 | 2,337,566 | -0.30(-1.31%) |
May 21, 2021 | 23.16 | 23.23 | 22.67 | 22.98 | 2,033,663 | +0.05(+0.22%) |
May 20, 2021 | 23.04 | 23.41 | 22.60 | 22.93 | 2,109,690 | +0.11(+0.48%) |
May 19, 2021 | 22.95 | 23.11 | 22.46 | 22.82 | 1,882,376 | -0.58(-2.48%) |
May 18, 2021 | 23.36 | 23.92 | 23.00 | 23.40 | 2,056,297 | +0.25(+1.08%) |
May 17, 2021 | 22.95 | 23.50 | 22.59 | 23.15 | 2,493,769 | +0.24(+1.05%) |
May 14, 2021 | 22.40 | 23.24 | 22.21 | 22.91 | 2,868,629 | +0.79(+3.57%) |
May 13, 2021 | 22.97 | 23.34 | 21.72 | 22.12 | 3,443,878 | -0.78(-3.41%) |
May 12, 2021 | 23.85 | 24.15 | 22.60 | 22.90 | 3,150,961 | -1.01(-4.22%) |
May 11, 2021 | 22.67 | 24.22 | 22.51 | 23.91 | 3,864,771 | -0.27(-1.12%) |
May 10, 2021 | 25.29 | 25.33 | 24.02 | 24.18 | 2,542,263 | -1.08(-4.28%) |
May 07, 2021 | 24.50 | 26.05 | 24.45 | 25.26 | 4,098,127 | +0.91(+3.74%) |
May 06, 2021 | 25.26 | 25.44 | 23.92 | 24.35 | 3,464,705 | -1.10(-4.32%) |
May 05, 2021 | 25.93 | 25.93 | 25.08 | 25.45 | 2,823,795 | -0.21(-0.82%) |
May 04, 2021 | 25.31 | 25.68 | 24.76 | 25.66 | 2,912,564 | +0.09(+0.35%) |