Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.430 | 9.810 | 9.275 | 9.500 | 2,980,670 | -0.03(-0.31%) |
Apr 28, 2022 | 9.490 | 9.660 | 8.840 | 9.530 | 2,353,384 | +0.16(+1.71%) |
Apr 27, 2022 | 9.170 | 9.620 | 9.080 | 9.370 | 2,968,709 | +0.15(+1.63%) |
Apr 26, 2022 | 9.420 | 9.540 | 8.940 | 9.220 | 3,256,737 | -0.38(-3.96%) |
Apr 25, 2022 | 8.900 | 9.645 | 8.870 | 9.600 | 3,829,198 | +0.61(+6.79%) |
Apr 22, 2022 | 9.100 | 9.695 | 8.875 | 8.990 | 3,284,229 | -0.21(-2.28%) |
Apr 21, 2022 | 9.790 | 9.940 | 8.980 | 9.200 | 3,795,085 | -0.37(-3.87%) |
Apr 20, 2022 | 10.29 | 10.42 | 9.570 | 9.570 | 2,996,868 | -0.76(-7.36%) |
Apr 19, 2022 | 9.500 | 10.43 | 9.500 | 10.33 | 3,101,258 | +0.78(+8.17%) |
Apr 18, 2022 | 9.620 | 9.720 | 9.270 | 9.550 | 3,127,283 | -0.14(-1.44%) |
Apr 14, 2022 | 10.15 | 10.20 | 9.670 | 9.690 | 2,716,122 | -0.53(-5.19%) |
Apr 13, 2022 | 10.00 | 10.48 | 10.00 | 10.22 | 1,715,615 | +0.12(+1.19%) |
Apr 12, 2022 | 10.12 | 10.90 | 10.09 | 10.10 | 3,534,094 | +0.15(+1.51%) |
Apr 11, 2022 | 9.770 | 10.44 | 9.620 | 9.950 | 2,937,232 | -0.09(-0.90%) |
Apr 08, 2022 | 9.870 | 10.44 | 9.740 | 10.04 | 3,004,451 | +0.16(+1.62%) |
Apr 07, 2022 | 10.02 | 10.32 | 9.520 | 9.880 | 2,815,677 | -0.28(-2.76%) |
Apr 06, 2022 | 10.35 | 10.41 | 9.805 | 10.16 | 3,181,787 | -0.48(-4.51%) |
Apr 05, 2022 | 11.17 | 11.25 | 10.56 | 10.64 | 2,869,901 | -0.53(-4.74%) |
Apr 04, 2022 | 10.48 | 11.25 | 10.32 | 11.17 | 3,292,131 | +0.94(+9.19%) |
Apr 01, 2022 | 10.13 | 10.39 | 9.970 | 10.23 | 1,947,167 | +0.16(+1.59%) |
Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 2,243,685 | -0.32(-3.08%) |
Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 1,957,634 | -0.89(-7.89%) |
Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 2,446,763 | +0.69(+6.52%) |
Mar 28, 2022 | 10.33 | 10.67 | 9.925 | 10.59 | 2,118,637 | +0.28(+2.72%) |
Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 2,145,145 | -0.46(-4.27%) |
Mar 24, 2022 | 10.88 | 10.91 | 10.27 | 10.77 | 1,638,221 | +0.03(+0.28%) |
Mar 23, 2022 | 11.08 | 11.35 | 10.67 | 10.74 | 2,612,318 | -0.50(-4.45%) |
Mar 22, 2022 | 10.60 | 11.26 | 10.60 | 11.24 | 2,159,744 | +0.60(+5.64%) |
Mar 21, 2022 | 10.82 | 10.92 | 10.35 | 10.64 | 2,525,894 | -0.23(-2.12%) |
Mar 18, 2022 | 10.70 | 11.32 | 10.63 | 10.87 | 4,089,314 | -0.13(-1.18%) |
Mar 17, 2022 | 10.82 | 11.24 | 10.68 | 11.00 | 2,615,563 | +0.03(+0.27%) |
Mar 16, 2022 | 10.17 | 11.08 | 10.17 | 10.97 | 3,486,998 | +1.06(+10.70%) |
Mar 15, 2022 | 9.190 | 10.04 | 9.080 | 9.910 | 3,068,334 | +0.73(+7.95%) |
Mar 14, 2022 | 10.10 | 10.22 | 9.070 | 9.180 | 4,177,337 | -1.00(-9.78%) |
Mar 11, 2022 | 11.31 | 11.40 | 10.01 | 10.18 | 4,890,153 | -1.13(-10.04%) |
Mar 10, 2022 | 10.06 | 11.50 | 10.05 | 11.31 | 7,431,721 | +0.97(+9.38%) |
Mar 09, 2022 | 8.850 | 10.72 | 8.750 | 10.34 | 23,537,936 | -0.67(-6.09%) |
Mar 08, 2022 | 10.78 | 11.28 | 10.29 | 11.01 | 8,109,939 | +0.46(+4.36%) |
Mar 07, 2022 | 11.05 | 11.27 | 10.51 | 10.55 | 5,058,232 | -0.62(-5.55%) |
Mar 04, 2022 | 11.71 | 12.20 | 10.96 | 11.17 | 3,737,994 | -0.48(-4.12%) |
Mar 03, 2022 | 12.63 | 12.64 | 11.53 | 11.65 | 2,938,151 | -0.98(-7.76%) |
Mar 02, 2022 | 12.42 | 12.75 | 11.69 | 12.63 | 4,133,020 | +0.23(+1.85%) |
Mar 01, 2022 | 12.46 | 13.18 | 12.24 | 12.40 | 4,212,642 | -0.15(-1.20%) |
Feb 28, 2022 | 12.45 | 12.86 | 12.23 | 12.55 | 4,356,130 | +0.05(+0.40%) |
Feb 25, 2022 | 12.30 | 12.52 | 11.67 | 12.50 | 4,990,848 | +0.28(+2.29%) |
Feb 24, 2022 | 10.86 | 12.22 | 10.82 | 12.22 | 4,970,988 | +0.79(+6.91%) |
Feb 23, 2022 | 12.32 | 12.44 | 11.41 | 11.43 | 3,034,330 | -0.68(-5.62%) |
Feb 22, 2022 | 12.63 | 12.96 | 12.04 | 12.11 | 3,223,844 | -0.68(-5.32%) |
Feb 18, 2022 | 12.79 | 0 | -0.37(-2.81%) | |||
Feb 17, 2022 | 13.70 | 13.92 | 13.05 | 13.16 | 2,526,541 | -0.69(-4.98%) |
Feb 16, 2022 | 14.80 | 14.86 | 13.82 | 13.85 | 3,340,278 | -1.14(-7.61%) |
Feb 15, 2022 | 14.71 | 15.07 | 14.56 | 14.99 | 1,556,006 | +0.62(+4.31%) |
Feb 14, 2022 | 14.85 | 15.13 | 14.34 | 14.37 | 1,637,831 | -0.42(-2.84%) |
Feb 11, 2022 | 15.34 | 16.03 | 14.61 | 14.79 | 1,944,010 | -0.64(-4.15%) |
Feb 10, 2022 | 16.00 | 16.41 | 15.28 | 15.43 | 2,270,599 | -0.90(-5.51%) |
Feb 09, 2022 | 16.02 | 16.70 | 15.63 | 16.33 | 2,318,073 | +0.54(+3.42%) |
Feb 08, 2022 | 14.68 | 15.97 | 14.64 | 15.79 | 3,451,524 | +0.90(+6.04%) |
Feb 07, 2022 | 14.58 | 15.43 | 14.46 | 14.89 | 3,329,851 | +0.43(+2.97%) |
Feb 04, 2022 | 14.22 | 14.75 | 13.86 | 14.46 | 2,572,526 | +0.31(+2.19%) |
Feb 03, 2022 | 15.07 | 14.09 | 14.15 | 2,759,031 | -1.33(-8.59%) | |
Feb 02, 2022 | 17.00 | 17.01 | 15.38 | 15.48 | 2,304,792 | -1.64(-9.58%) |
Feb 01, 2022 | 16.50 | 17.16 | 15.91 | 17.12 | 2,375,690 | +0.69(+4.20%) |
Jan 31, 2022 | 14.95 | 16.43 | 3,085,168 | +1.56(+10.49%) | ||
Jan 28, 2022 | 14.72 | 15.06 | 14.03 | 14.87 | 2,366,701 | +0.09(+0.61%) |
Jan 27, 2022 | 15.33 | 15.62 | 14.64 | 14.78 | 2,698,345 | -0.23(-1.53%) |
Jan 26, 2022 | 16.20 | 16.44 | 14.89 | 15.01 | 2,845,443 | -0.88(-5.54%) |
Jan 25, 2022 | 15.90 | 16.73 | 15.52 | 15.89 | 2,515,249 | -0.29(-1.79%) |
Jan 24, 2022 | 14.47 | 16.28 | 13.81 | 16.18 | 4,804,642 | +1.61(+11.05%) |
Jan 21, 2022 | 15.10 | 15.32 | 14.36 | 14.57 | 3,124,725 | -0.85(-5.51%) |
Jan 20, 2022 | 16.56 | 16.99 | 15.34 | 15.42 | 2,638,346 | -0.52(-3.26%) |
Jan 19, 2022 | 16.12 | 16.63 | 15.77 | 15.94 | 2,801,493 | -0.18(-1.12%) |
Jan 18, 2022 | 16.34 | 16.85 | 16.04 | 16.12 | 2,634,718 | -0.48(-2.89%) |
Jan 14, 2022 | 16.60 | 0 | -0.34(-2.01%) | |||
Jan 13, 2022 | 18.39 | 18.61 | 16.91 | 16.94 | 3,867,414 | -1.11(-6.15%) |
Jan 12, 2022 | 19.45 | 19.76 | 17.93 | 18.05 | 2,960,379 | -1.15(-5.99%) |
Jan 11, 2022 | 18.45 | 19.30 | 18.15 | 19.20 | 2,329,720 | +0.82(+4.46%) |
Jan 10, 2022 | 18.95 | 19.00 | 17.38 | 18.38 | 4,039,019 | -0.64(-3.36%) |
Jan 07, 2022 | 19.28 | 20.17 | 18.78 | 19.02 | 2,666,648 | -0.42(-2.16%) |
Jan 06, 2022 | 18.38 | 19.90 | 18.12 | 19.44 | 4,525,333 | +1.81(+10.27%) |
Jan 05, 2022 | 18.73 | 19.09 | 17.63 | 17.63 | 2,093,078 | -1.32(-6.97%) |
Jan 04, 2022 | 19.54 | 19.61 | 18.31 | 18.95 | 3,139,594 | -0.45(-2.32%) |
Jan 03, 2022 | 19.22 | 20.03 | 18.80 | 19.40 | 2,779,447 | +0.48(+2.54%) |
Dec 31, 2021 | 19.65 | 20.34 | 18.80 | 18.92 | 2,573,093 | -0.96(-4.83%) |
Dec 30, 2021 | 19.49 | 20.35 | 19.20 | 19.88 | 2,425,361 | +0.90(+4.74%) |
Dec 29, 2021 | 19.35 | 19.50 | 18.76 | 18.98 | 1,785,338 | -0.53(-2.72%) |
Dec 28, 2021 | 19.61 | 20.10 | 19.31 | 19.51 | 3,605,946 | -0.41(-2.06%) |
Dec 27, 2021 | 19.90 | 20.55 | 19.79 | 19.92 | 3,522,154 | +0.18(+0.91%) |
Dec 23, 2021 | 18.65 | 19.76 | 18.35 | 19.74 | 3,250,397 | +1.47(+8.05%) |
Dec 22, 2021 | 18.79 | 19.40 | 18.06 | 18.27 | 2,280,550 | -0.66(-3.49%) |
Dec 21, 2021 | 18.93 | 19.07 | 18.13 | 18.93 | 2,826,291 | +0.99(+5.52%) |
Dec 20, 2021 | 18.29 | 18.42 | 17.53 | 17.94 | 2,667,048 | -0.77(-4.12%) |
Dec 17, 2021 | 17.92 | 19.23 | 17.87 | 18.71 | 6,835,610 | +0.58(+3.20%) |
Dec 16, 2021 | 18.65 | 19.09 | 17.92 | 18.13 | 3,055,466 | -0.33(-1.79%) |
Dec 15, 2021 | 18.23 | 18.74 | 17.47 | 18.46 | 3,167,901 | -0.04(-0.22%) |
Dec 14, 2021 | 18.68 | 19.07 | 18.28 | 18.50 | 2,528,698 | -0.43(-2.30%) |
Dec 13, 2021 | 19.00 | 19.55 | 18.23 | 18.93 | 3,845,927 | -0.15(-0.76%) |
Dec 10, 2021 | 19.72 | 20.31 | 19.03 | 19.08 | 6,376,840 | -0.99(-4.94%) |
Dec 09, 2021 | 18.99 | 21.70 | 18.91 | 20.07 | 13,117,339 | +0.85(+4.42%) |
Dec 08, 2021 | 18.13 | 19.86 | 17.92 | 19.22 | 31,318,280 | -5.94(-23.61%) |
Dec 07, 2021 | 24.37 | 26.25 | 24.37 | 25.16 | 9,935,245 | +1.07(+4.43%) |
Dec 06, 2021 | 22.65 | 24.69 | 22.04 | 24.10 | 5,038,267 | +0.93(+4.00%) |
Dec 03, 2021 | 23.39 | 23.77 | 22.09 | 23.17 | 4,302,078 | +0.16(+0.68%) |
Dec 02, 2021 | 22.38 | 24.24 | 22.38 | 23.01 | 3,749,682 | +0.44(+1.97%) |
Dec 01, 2021 | 25.37 | 25.84 | 22.53 | 22.57 | 3,920,952 | -2.33(-9.36%) |
Nov 30, 2021 | 26.19 | 26.40 | 24.51 | 24.90 | 2,571,774 | -1.45(-5.50%) |
Nov 29, 2021 | 28.13 | 28.24 | 25.87 | 26.35 | 2,440,671 | -1.58(-5.66%) |
Nov 26, 2021 | 26.67 | 28.13 | 26.67 | 27.93 | 1,002,079 | +0.14(+0.50%) |
Nov 24, 2021 | 27.03 | 27.88 | 26.13 | 27.79 | 1,546,102 | +0.40(+1.46%) |
Nov 23, 2021 | 28.52 | 28.55 | 27.11 | 27.39 | 2,042,593 | -1.27(-4.43%) |
Nov 22, 2021 | 28.78 | 29.45 | 27.78 | 28.66 | 2,344,735 | +0.04(+0.15%) |
Nov 19, 2021 | 29.98 | 30.36 | 28.45 | 28.62 | 1,605,533 | -1.45(-4.82%) |
Nov 18, 2021 | 30.23 | 30.24 | 29.68 | 30.07 | 1,842,575 | -0.20(-0.67%) |
Nov 17, 2021 | 32.40 | 32.40 | 30.24 | 30.27 | 2,232,494 | -2.22(-6.83%) |
Nov 16, 2021 | 32.65 | 32.80 | 31.34 | 32.49 | 1,616,240 | -0.33(-1.01%) |
Nov 15, 2021 | 34.23 | 34.28 | 32.46 | 32.82 | 2,048,775 | -0.87(-2.58%) |
Nov 12, 2021 | 34.66 | 34.82 | 33.19 | 33.69 | 1,789,661 | -0.36(-1.06%) |
Nov 11, 2021 | 33.60 | 34.65 | 33.41 | 34.05 | 1,375,208 | +0.50(+1.49%) |
Nov 10, 2021 | 34.60 | 33.55 | 2,263,146 | -1.35(-3.87%) | ||
Nov 09, 2021 | 34.84 | 35.01 | 33.81 | 34.90 | 1,292,750 | +0.40(+1.16%) |
Nov 08, 2021 | 35.01 | 35.25 | 34.10 | 34.50 | 1,870,140 | -0.51(-1.46%) |
Nov 05, 2021 | 35.88 | 36.10 | 34.96 | 35.01 | 1,028,557 | -0.73(-2.04%) |
Nov 04, 2021 | 34.94 | 35.88 | 34.67 | 35.74 | 1,155,502 | +0.84(+2.41%) |
Nov 03, 2021 | 34.11 | 36.22 | 34.03 | 34.90 | 2,237,681 | +1.31(+3.90%) |
Nov 02, 2021 | 34.25 | 34.25 | 32.43 | 33.59 | 2,563,749 | -0.87(-2.52%) |
Nov 01, 2021 | 34.60 | 34.71 | 33.59 | 34.46 | 1,659,894 | -0.14(-0.40%) |
Oct 29, 2021 | 33.92 | 34.69 | 33.80 | 34.60 | 1,166,258 | +0.51(+1.50%) |
Oct 28, 2021 | 32.50 | 34.20 | 31.80 | 34.09 | 1,454,140 | +1.57(+4.83%) |
Oct 27, 2021 | 33.52 | 33.67 | 32.20 | 32.52 | 1,443,776 | -0.93(-2.78%) |
Oct 26, 2021 | 35.11 | 33.28 | 33.45 | 1,444,470 | -1.53(-4.37%) | |
Oct 25, 2021 | 34.70 | 35.33 | 34.26 | 34.98 | 1,455,380 | +0.46(+1.33%) |
Oct 22, 2021 | 34.54 | 34.77 | 33.97 | 34.52 | 1,267,413 | -0.34(-0.98%) |
Oct 21, 2021 | 33.46 | 35.12 | 33.20 | 34.86 | 1,290,703 | +1.26(+3.75%) |
Oct 20, 2021 | 33.68 | 34.40 | 32.95 | 33.60 | 1,232,180 | -0.28(-0.82%) |
Oct 19, 2021 | 33.37 | 34.02 | 32.67 | 33.88 | 1,404,385 | +0.59(+1.77%) |
Oct 18, 2021 | 33.29 | 33.41 | 31.50 | 33.29 | 2,861,807 | -0.36(-1.07%) |
Oct 15, 2021 | 34.94 | 34.96 | 33.50 | 33.65 | 1,276,690 | -0.88(-2.55%) |
Oct 14, 2021 | 35.14 | 35.19 | 34.06 | 34.53 | 1,298,046 | -0.25(-0.72%) |
Oct 13, 2021 | 33.90 | 34.92 | 33.26 | 34.78 | 1,417,503 | +0.98(+2.90%) |
Oct 12, 2021 | 33.11 | 34.19 | 32.80 | 33.80 | 1,714,867 | +0.94(+2.86%) |
Oct 11, 2021 | 34.35 | 34.41 | 32.71 | 32.86 | 1,716,828 | -1.60(-4.64%) |
Oct 08, 2021 | 36.66 | 36.80 | 34.37 | 34.46 | 2,453,220 | -2.45(-6.64%) |
Oct 07, 2021 | 35.79 | 37.82 | 35.75 | 36.91 | 2,224,050 | +1.51(+4.27%) |
Oct 06, 2021 | 35.72 | 36.36 | 35.04 | 35.40 | 1,743,435 | -0.73(-2.02%) |
Oct 05, 2021 | 38.00 | 39.45 | 35.95 | 36.13 | 2,582,109 | -2.06(-5.39%) |
Oct 04, 2021 | 40.29 | 41.05 | 37.27 | 38.19 | 2,776,672 | -2.96(-7.19%) |
Oct 01, 2021 | 40.03 | 41.68 | 39.77 | 41.15 | 2,525,000 | +1.20(+3.00%) |
Sep 30, 2021 | 39.54 | 40.14 | 38.59 | 39.95 | 2,346,778 | +0.47(+1.19%) |
Sep 29, 2021 | 41.80 | 41.95 | 39.32 | 39.48 | 2,864,187 | -2.12(-5.10%) |
Sep 28, 2021 | 42.73 | 43.53 | 40.88 | 41.60 | 3,202,515 | -1.19(-2.78%) |
Sep 27, 2021 | 44.02 | 44.65 | 41.78 | 42.79 | 4,865,062 | -0.94(-2.15%) |
Sep 24, 2021 | 40.94 | 43.76 | 40.56 | 43.73 | 6,317,665 | +2.45(+5.94%) |
Sep 23, 2021 | 40.54 | 41.62 | 39.39 | 41.28 | 6,913,304 | +0.27(+0.66%) |
Sep 22, 2021 | 39.89 | 41.86 | 39.53 | 41.01 | 14,305,798 | +5.55(+15.65%) |
Sep 21, 2021 | 36.01 | 37.30 | 35.00 | 35.46 | 7,455,878 | -0.91(-2.50%) |
Sep 20, 2021 | 34.54 | 36.46 | 34.40 | 36.37 | 6,579,220 | +0.86(+2.42%) |
Sep 17, 2021 | 34.91 | 36.15 | 33.75 | 35.51 | 3,707,242 | +1.30(+3.80%) |
Sep 16, 2021 | 33.60 | 35.19 | 33.38 | 34.21 | 3,520,050 | +0.57(+1.69%) |
Sep 15, 2021 | 35.35 | 35.40 | 33.20 | 33.64 | 4,927,579 | -2.05(-5.74%) |
Sep 14, 2021 | 36.00 | 36.00 | 34.71 | 35.69 | 2,799,759 | -0.31(-0.86%) |
Sep 13, 2021 | 36.82 | 36.82 | 35.50 | 36.00 | 2,928,972 | -0.48(-1.32%) |
Sep 10, 2021 | 39.02 | 39.26 | 36.28 | 36.48 | 2,631,684 | -2.42(-6.22%) |
Sep 09, 2021 | 38.44 | 39.84 | 38.44 | 38.90 | 1,159,185 | +0.22(+0.57%) |
Sep 08, 2021 | 41.07 | 41.11 | 38.37 | 38.68 | 1,538,334 | -2.29(-5.59%) |
Sep 07, 2021 | 40.30 | 41.24 | 40.15 | 40.97 | 966,083 | +0.77(+1.92%) |
Sep 03, 2021 | 39.29 | 40.50 | 39.29 | 40.20 | 1,517,683 | +0.91(+2.32%) |
Sep 02, 2021 | 42.11 | 42.40 | 39.19 | 39.29 | 2,549,027 | -2.82(-6.70%) |
Sep 01, 2021 | 42.00 | 42.96 | 41.40 | 42.11 | 863,730 | +0.20(+0.48%) |
Aug 31, 2021 | 41.91 | 42.63 | 40.75 | 41.91 | 1,383,212 | -0.05(-0.12%) |
Aug 30, 2021 | 42.00 | 42.03 | 40.76 | 41.96 | 1,360,570 | -0.28(-0.66%) |
Aug 27, 2021 | 40.89 | 42.84 | 40.60 | 42.24 | 896,442 | +0.56(+1.34%) |
Aug 26, 2021 | 41.49 | 43.79 | 41.45 | 41.68 | 1,609,788 | -0.01(-0.02%) |
Aug 25, 2021 | 42.53 | 42.97 | 41.23 | 41.69 | 1,051,073 | -0.98(-2.30%) |
Aug 24, 2021 | 41.18 | 42.97 | 41.10 | 42.67 | 1,208,570 | +2.01(+4.94%) |
Aug 23, 2021 | 40.53 | 41.32 | 40.07 | 40.66 | 972,241 | +0.95(+2.39%) |
Aug 20, 2021 | 39.03 | 39.96 | 38.32 | 39.71 | 911,158 | +0.12(+0.30%) |
Aug 19, 2021 | 40.91 | 41.20 | 39.37 | 39.59 | 1,247,773 | -1.00(-2.46%) |
Aug 18, 2021 | 39.93 | 41.24 | 39.16 | 40.59 | 1,305,450 | +0.85(+2.14%) |
Aug 17, 2021 | 41.45 | 41.45 | 39.51 | 39.74 | 1,692,262 | -1.97(-4.72%) |
Aug 16, 2021 | 41.90 | 42.46 | 40.52 | 41.71 | 926,037 | -0.13(-0.31%) |
Aug 13, 2021 | 43.93 | 43.93 | 41.21 | 41.84 | 1,982,101 | -2.20(-5.00%) |
Aug 12, 2021 | 44.05 | 44.68 | 43.00 | 44.04 | 814,359 | -0.34(-0.77%) |
Aug 11, 2021 | 44.53 | 44.85 | 43.38 | 44.38 | 1,063,323 | -0.42(-0.94%) |
Aug 10, 2021 | 44.32 | 45.62 | 44.08 | 44.80 | 1,233,069 | +0.27(+0.61%) |
Aug 09, 2021 | 46.02 | 46.04 | 44.36 | 44.53 | 1,591,388 | -1.42(-3.09%) |
Aug 06, 2021 | 47.83 | 48.03 | 45.23 | 45.95 | 1,389,530 | -1.33(-2.81%) |
Aug 05, 2021 | 47.83 | 48.41 | 46.45 | 47.28 | 2,179,651 | -0.80(-1.66%) |
Aug 04, 2021 | 53.05 | 53.48 | 48.00 | 48.08 | 2,518,805 | -5.67(-10.55%) |
Aug 03, 2021 | 54.29 | 54.80 | 52.97 | 53.75 | 945,817 | -1.42(-2.57%) |
Aug 02, 2021 | 54.39 | 56.70 | 53.49 | 55.17 | 695,421 | +1.25(+2.32%) |
Jul 30, 2021 | 54.85 | 55.88 | 53.41 | 53.92 | 846,395 | -1.91(-3.42%) |
Jul 29, 2021 | 56.71 | 56.86 | 55.23 | 55.83 | 600,982 | -0.77(-1.36%) |
Jul 28, 2021 | 56.54 | 57.94 | 56.21 | 56.60 | 511,721 | +0.94(+1.69%) |
Jul 27, 2021 | 56.93 | 57.01 | 54.14 | 55.66 | 1,140,537 | -1.53(-2.68%) |
Jul 26, 2021 | 57.80 | 59.86 | 56.46 | 57.19 | 727,576 | -0.75(-1.29%) |
Jul 23, 2021 | 57.19 | 57.99 | 56.10 | 57.94 | 548,065 | +1.00(+1.76%) |
Jul 22, 2021 | 56.84 | 57.19 | 55.92 | 56.94 | 576,515 | +0.08(+0.14%) |
Jul 21, 2021 | 57.15 | 58.18 | 56.34 | 56.86 | 715,069 | +0.20(+0.35%) |
Jul 20, 2021 | 54.76 | 56.99 | 53.85 | 56.66 | 902,865 | +1.90(+3.47%) |
Jul 19, 2021 | 51.21 | 55.62 | 50.63 | 54.76 | 1,404,202 | +2.43(+4.64%) |
Jul 16, 2021 | 55.12 | 55.36 | 52.24 | 52.33 | 1,119,707 | -2.51(-4.58%) |
Jul 15, 2021 | 56.28 | 56.28 | 53.55 | 54.84 | 1,244,081 | -1.46(-2.59%) |
Jul 14, 2021 | 60.32 | 60.32 | 56.29 | 56.30 | 810,817 | -4.01(-6.65%) |
Jul 13, 2021 | 60.62 | 62.38 | 60.00 | 60.31 | 922,851 | -0.13(-0.22%) |
Jul 12, 2021 | 60.56 | 60.91 | 58.50 | 60.44 | 892,463 | -0.21(-0.35%) |
Jul 09, 2021 | 59.50 | 60.74 | 57.85 | 60.65 | 912,120 | +1.57(+2.66%) |
Jul 08, 2021 | 56.74 | 59.24 | 55.71 | 59.08 | 1,301,684 | -0.01(-0.02%) |
Jul 07, 2021 | 63.62 | 63.62 | 58.61 | 59.09 | 1,726,000 | -4.23(-6.68%) |
Jul 06, 2021 | 62.75 | 63.73 | 61.90 | 63.32 | 1,037,848 | +0.36(+0.57%) |
Jul 02, 2021 | 63.30 | 63.58 | 61.29 | 62.96 | 909,565 | -0.03(-0.05%) |
Jul 01, 2021 | 61.18 | 63.04 | 60.60 | 62.99 | 1,196,478 | +2.69(+4.46%) |
Jun 30, 2021 | 62.08 | 62.33 | 60.01 | 60.30 | 1,271,441 | -2.05(-3.29%) |
Jun 29, 2021 | 63.90 | 64.50 | 61.83 | 62.35 | 997,069 | -1.29(-2.03%) |
Jun 28, 2021 | 61.97 | 63.68 | 61.40 | 63.64 | 1,313,853 | +2.14(+3.48%) |
Jun 25, 2021 | 63.30 | 63.90 | 61.14 | 61.50 | 1,669,979 | -1.77(-2.80%) |
Jun 24, 2021 | 60.44 | 63.62 | 59.68 | 63.27 | 1,514,413 | +2.89(+4.79%) |
Jun 23, 2021 | 61.54 | 61.59 | 58.51 | 60.38 | 2,318,165 | -2.52(-4.01%) |
Jun 22, 2021 | 61.42 | 63.20 | 60.55 | 62.90 | 1,198,534 | +1.55(+2.53%) |
Jun 21, 2021 | 59.00 | 61.88 | 58.51 | 61.35 | 1,401,419 | +2.17(+3.67%) |
Jun 18, 2021 | 61.09 | 61.37 | 58.29 | 59.18 | 1,514,462 | -2.32(-3.77%) |
Jun 17, 2021 | 58.68 | 62.00 | 58.56 | 61.50 | 1,125,968 | +2.45(+4.15%) |
Jun 16, 2021 | 60.32 | 61.07 | 58.15 | 59.05 | 1,862,111 | -2.08(-3.40%) |
Jun 15, 2021 | 63.23 | 63.45 | 60.31 | 61.13 | 1,032,376 | -1.98(-3.14%) |
Jun 14, 2021 | 64.42 | 64.52 | 62.68 | 63.11 | 1,105,434 | -0.98(-1.53%) |
Jun 11, 2021 | 63.50 | 64.31 | 62.06 | 64.09 | 1,493,493 | +1.06(+1.68%) |
Jun 10, 2021 | 64.13 | 64.41 | 61.37 | 63.03 | 2,367,203 | -1.62(-2.51%) |
Jun 09, 2021 | 66.45 | 68.15 | 64.03 | 64.65 | 2,774,455 | -1.45(-2.19%) |
Jun 08, 2021 | 66.60 | 69.20 | 62.50 | 66.10 | 9,241,097 | +8.16(+14.08%) |
Jun 07, 2021 | 55.60 | 59.93 | 54.95 | 57.94 | 4,265,780 | +2.42(+4.36%) |
Jun 04, 2021 | 56.00 | 56.34 | 54.76 | 55.52 | 1,242,592 | -0.43(-0.77%) |
Jun 03, 2021 | 56.36 | 57.16 | 55.06 | 55.95 | 1,753,925 | -1.39(-2.42%) |
Jun 02, 2021 | 53.61 | 57.62 | 53.50 | 57.34 | 1,664,852 | +3.99(+7.48%) |
Jun 01, 2021 | 54.16 | 54.91 | 52.00 | 53.35 | 1,640,163 | -0.11(-0.21%) |
May 28, 2021 | 53.98 | 55.50 | 53.44 | 53.46 | 1,714,366 | -0.41(-0.76%) |
May 27, 2021 | 51.76 | 54.32 | 50.76 | 53.87 | 1,514,116 | +1.63(+3.12%) |
May 26, 2021 | 48.95 | 53.94 | 48.61 | 52.24 | 2,863,961 | +3.89(+8.05%) |
May 25, 2021 | 48.50 | 49.26 | 48.07 | 48.35 | 1,094,596 | +0.15(+0.31%) |
May 24, 2021 | 47.43 | 48.49 | 46.81 | 48.20 | 917,416 | +1.43(+3.06%) |
May 21, 2021 | 47.37 | 47.74 | 46.44 | 46.77 | 973,486 | -0.33(-0.70%) |
May 20, 2021 | 45.12 | 47.50 | 44.88 | 47.10 | 1,553,682 | +2.15(+4.78%) |
May 19, 2021 | 43.34 | 45.31 | 43.07 | 44.95 | 1,572,567 | +0.11(+0.25%) |
May 18, 2021 | 44.00 | 46.15 | 43.27 | 44.84 | 1,930,372 | +0.98(+2.22%) |
May 17, 2021 | 42.78 | 44.15 | 42.16 | 43.87 | 1,804,589 | +0.80(+1.87%) |
May 14, 2021 | 41.72 | 43.90 | 41.25 | 43.06 | 1,572,776 | +1.98(+4.82%) |
May 13, 2021 | 41.20 | 42.38 | 39.55 | 41.08 | 1,882,101 | +0.54(+1.33%) |
May 12, 2021 | 41.89 | 41.89 | 39.99 | 40.54 | 2,386,777 | -1.87(-4.41%) |
May 11, 2021 | 37.87 | 42.72 | 37.59 | 42.41 | 2,221,174 | +2.67(+6.72%) |
May 10, 2021 | 40.88 | 41.00 | 39.01 | 39.74 | 1,891,751 | -1.79(-4.31%) |
May 07, 2021 | 40.00 | 43.16 | 39.98 | 41.53 | 2,165,000 | +2.28(+5.81%) |
May 06, 2021 | 39.61 | 39.95 | 38.02 | 39.25 | 2,630,052 | -0.70(-1.75%) |
May 05, 2021 | 42.65 | 42.70 | 39.86 | 39.95 | 2,670,304 | -2.70(-6.33%) |
May 04, 2021 | 43.19 | 43.47 | 41.67 | 42.65 | 1,270,960 | -0.85(-1.95%) |