Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 14.00 | 14.00 | 13.50 | 13.70 | 171,815 | -0.40(-2.84%) |
May 27, 2022 | 13.60 | 14.10 | 13.55 | 14.10 | 95,214 | +0.50(+3.68%) |
May 26, 2022 | 13.90 | 14.20 | 13.50 | 13.60 | 133,242 | +0.10(+0.74%) |
May 25, 2022 | 13.50 | 13.65 | 13.50 | 13.50 | 105,309 | +0.00(+0.00%) |
May 24, 2022 | 13.50 | 13.89 | 13.40 | 13.50 | 161,928 | +0.00(+0.00%) |
May 23, 2022 | 13.80 | 13.80 | 13.50 | 13.50 | 82,076 | -0.20(-1.46%) |
May 20, 2022 | 14.40 | 14.40 | 13.50 | 13.70 | 77,007 | +0.10(+0.74%) |
May 19, 2022 | 13.90 | 14.60 | 13.60 | 13.60 | 52,163 | -0.30(-2.16%) |
May 18, 2022 | 13.80 | 14.40 | 13.60 | 13.90 | 62,011 | +0.00(+0.00%) |
May 17, 2022 | 15.10 | 16.15 | 13.80 | 13.90 | 77,574 | -0.70(-4.79%) |
May 16, 2022 | 14.00 | 15.05 | 13.95 | 14.60 | 59,229 | +0.50(+3.55%) |
May 13, 2022 | 13.50 | 14.80 | 13.50 | 14.10 | 74,332 | +0.40(+2.92%) |
May 12, 2022 | 13.50 | 13.80 | 13.50 | 13.70 | 113,901 | +0.10(+0.74%) |
May 11, 2022 | 13.60 | 13.70 | 13.50 | 13.60 | 114,635 | +0.10(+0.74%) |
May 10, 2022 | 13.50 | 13.90 | 13.50 | 13.50 | 176,251 | +0.00(+0.00%) |
May 09, 2022 | 13.50 | 13.70 | 13.50 | 13.50 | 176,102 | +0.00(+0.00%) |
May 06, 2022 | 13.60 | 13.75 | 13.50 | 13.50 | 96,833 | -0.10(-0.74%) |
May 05, 2022 | 14.00 | 14.20 | 13.50 | 13.60 | 80,998 | -0.90(-6.21%) |
May 04, 2022 | 13.60 | 14.70 | 13.50 | 14.50 | 42,162 | +0.80(+5.84%) |
May 03, 2022 | 14.20 | 14.20 | 13.60 | 13.70 | 53,417 | -0.60(-4.20%) |
May 02, 2022 | 13.70 | 14.30 | 13.70 | 14.30 | 41,705 | +0.60(+4.38%) |
Apr 29, 2022 | 14.80 | 15.30 | 13.70 | 13.70 | 73,859 | -0.40(-2.84%) |
Apr 28, 2022 | 14.20 | 14.40 | 13.70 | 14.10 | 51,548 | -0.10(-0.70%) |
Apr 27, 2022 | 14.00 | 14.40 | 13.70 | 14.20 | 84,680 | +0.70(+5.19%) |
Apr 26, 2022 | 13.50 | 13.80 | 13.50 | 13.50 | 97,061 | -0.20(-1.46%) |
Apr 25, 2022 | 13.50 | 13.85 | 13.50 | 13.70 | 123,463 | +0.10(+0.74%) |
Apr 22, 2022 | 13.50 | 14.05 | 13.50 | 13.60 | 127,681 | +0.10(+0.74%) |
Apr 21, 2022 | 13.60 | 13.95 | 13.50 | 13.50 | 93,206 | -0.40(-2.88%) |
Apr 20, 2022 | 13.50 | 14.00 | 13.50 | 13.90 | 105,927 | +0.30(+2.21%) |
Apr 19, 2022 | 13.50 | 14.00 | 13.50 | 13.60 | 41,147 | +0.10(+0.74%) |
Apr 18, 2022 | 13.50 | 14.00 | 13.50 | 13.50 | 93,593 | -0.20(-1.46%) |
Apr 14, 2022 | 14.00 | 14.10 | 13.60 | 13.70 | 70,388 | -0.50(-3.52%) |
Apr 13, 2022 | 13.80 | 14.50 | 13.80 | 14.20 | 42,067 | +0.10(+0.71%) |
Apr 12, 2022 | 14.40 | 14.90 | 13.90 | 14.10 | 91,687 | -0.20(-1.40%) |
Apr 11, 2022 | 13.20 | 14.60 | 13.10 | 14.30 | 70,395 | +0.50(+3.62%) |
Apr 08, 2022 | 14.40 | 14.50 | 13.70 | 13.80 | 81,166 | -0.30(-2.13%) |
Apr 07, 2022 | 15.20 | 15.40 | 14.00 | 14.10 | 93,012 | -1.40(-9.03%) |
Apr 06, 2022 | 15.30 | 15.60 | 14.70 | 15.50 | 125,804 | +0.10(+0.65%) |
Apr 05, 2022 | 15.80 | 15.80 | 15.10 | 15.40 | 152,587 | -0.50(-3.14%) |
Apr 04, 2022 | 14.30 | 16.10 | 13.90 | 15.90 | 313,961 | +2.10(+15.22%) |
Apr 01, 2022 | 15.10 | 15.20 | 13.80 | 13.80 | 172,048 | -0.30(-2.13%) |
Mar 31, 2022 | 14.00 | 14.20 | 13.50 | 14.10 | 267,386 | -0.20(-1.40%) |
Mar 30, 2022 | 14.00 | 14.95 | 13.90 | 14.30 | 294,464 | -1.20(-7.74%) |
Mar 29, 2022 | 16.90 | 17.30 | 15.20 | 15.50 | 335,750 | -0.90(-5.49%) |
Mar 28, 2022 | 17.50 | 17.65 | 16.10 | 16.40 | 211,245 | -0.60(-3.53%) |
Mar 25, 2022 | 20.30 | 20.30 | 16.70 | 17.00 | 311,480 | -4.20(-19.81%) |
Mar 24, 2022 | 18.00 | 21.70 | 16.80 | 21.20 | 369,268 | +3.30(+18.44%) |
Mar 23, 2022 | 16.90 | 19.00 | 16.40 | 17.90 | 155,826 | +0.20(+1.13%) |
Mar 22, 2022 | 17.80 | 19.30 | 16.90 | 17.70 | 293,019 | +1.00(+5.99%) |
Mar 21, 2022 | 15.10 | 18.65 | 14.10 | 16.70 | 331,656 | +2.60(+18.44%) |
Mar 18, 2022 | 12.90 | 14.90 | 12.80 | 14.10 | 500,608 | +1.10(+8.46%) |
Mar 17, 2022 | 12.50 | 14.00 | 12.20 | 13.00 | 154,882 | +0.00(+0.00%) |
Mar 16, 2022 | 11.90 | 14.50 | 11.10 | 13.00 | 641,863 | +3.11(+31.45%) |
Mar 15, 2022 | 10.80 | 12.40 | 9.852 | 9.890 | 638,305 | -1.61(-14.00%) |
Mar 14, 2022 | 12.00 | 12.10 | 10.70 | 11.50 | 550,783 | -1.10(-8.73%) |
Mar 11, 2022 | 14.90 | 14.90 | 12.60 | 12.60 | 304,259 | -2.10(-14.29%) |
Mar 10, 2022 | 14.00 | 14.80 | 13.70 | 14.70 | 223,162 | +0.20(+1.38%) |
Mar 09, 2022 | 14.30 | 14.80 | 14.00 | 14.50 | 93,605 | +0.40(+2.84%) |
Mar 08, 2022 | 12.80 | 14.50 | 12.70 | 14.10 | 251,327 | +1.20(+9.30%) |
Mar 07, 2022 | 13.20 | 13.90 | 12.50 | 12.90 | 198,472 | -0.50(-3.73%) |
Mar 04, 2022 | 14.00 | 14.20 | 13.30 | 13.40 | 66,088 | -0.90(-6.29%) |
Mar 03, 2022 | 15.70 | 15.70 | 13.95 | 14.30 | 106,385 | -1.20(-7.74%) |
Mar 02, 2022 | 15.80 | 15.80 | 14.65 | 15.50 | 66,004 | -0.40(-2.52%) |
Mar 01, 2022 | 15.80 | 16.70 | 15.35 | 15.90 | 173,889 | +0.10(+0.63%) |
Feb 28, 2022 | 15.40 | 16.65 | 15.10 | 15.80 | 177,088 | +0.30(+1.94%) |
Feb 25, 2022 | 15.00 | 15.60 | 14.65 | 15.50 | 103,771 | +0.00(+0.00%) |
Feb 24, 2022 | 13.00 | 15.80 | 13.00 | 15.50 | 292,068 | +2.40(+18.32%) |
Feb 23, 2022 | 13.20 | 13.60 | 12.90 | 13.10 | 112,679 | -0.10(-0.76%) |
Feb 22, 2022 | 13.50 | 13.90 | 13.00 | 13.20 | 146,568 | -0.80(-5.71%) |
Feb 18, 2022 | 14.00 | 0 | -0.70(-4.76%) | |||
Feb 17, 2022 | 15.40 | 15.60 | 14.50 | 14.70 | 178,453 | -0.70(-4.55%) |
Feb 16, 2022 | 16.30 | 16.70 | 15.40 | 15.40 | 204,113 | -0.60(-3.75%) |
Feb 15, 2022 | 16.40 | 16.45 | 15.80 | 16.00 | 169,598 | +0.00(+0.00%) |
Feb 14, 2022 | 16.70 | 16.75 | 15.70 | 16.00 | 126,933 | -0.90(-5.33%) |
Feb 11, 2022 | 17.90 | 18.60 | 16.65 | 16.90 | 129,617 | -1.00(-5.59%) |
Feb 10, 2022 | 17.30 | 19.40 | 17.10 | 17.90 | 288,389 | +0.80(+4.68%) |
Feb 09, 2022 | 16.80 | 17.40 | 16.40 | 17.10 | 110,628 | +0.70(+4.27%) |
Feb 08, 2022 | 16.50 | 16.70 | 15.75 | 16.40 | 74,710 | +0.20(+1.23%) |
Feb 07, 2022 | 17.10 | 17.50 | 16.10 | 16.20 | 112,746 | -0.90(-5.26%) |
Feb 04, 2022 | 16.50 | 17.25 | 17.10 | 115,627 | +0.00(+0.00%) | |
Feb 03, 2022 | 17.60 | 16.90 | 17.10 | 90,334 | -0.80(-4.47%) | |
Feb 02, 2022 | 19.90 | 19.90 | 17.95 | 17.90 | 112,344 | -1.90(-9.60%) |
Feb 01, 2022 | 20.80 | 20.80 | 19.54 | 19.80 | 196,692 | -0.20(-1.00%) |
Jan 31, 2022 | 18.60 | 20.30 | 20.00 | 93,915 | +2.20(+12.36%) | |
Jan 28, 2022 | 17.70 | 18.20 | 17.25 | 17.80 | 104,450 | -0.10(-0.56%) |
Jan 27, 2022 | 19.80 | 19.80 | 17.70 | 17.90 | 98,056 | -1.20(-6.28%) |
Jan 26, 2022 | 20.20 | 20.85 | 19.10 | 19.10 | 149,786 | -1.30(-6.37%) |
Jan 25, 2022 | 20.90 | 21.75 | 20.05 | 20.40 | 94,581 | -1.10(-5.12%) |
Jan 24, 2022 | 20.50 | 21.50 | 19.60 | 21.50 | 161,952 | +0.00(+0.00%) |
Jan 21, 2022 | 22.20 | 23.00 | 21.20 | 21.50 | 129,912 | -1.00(-4.44%) |
Jan 20, 2022 | 23.00 | 24.40 | 22.50 | 22.50 | 115,507 | +0.20(+0.90%) |
Jan 19, 2022 | 22.90 | 23.05 | 21.85 | 22.30 | 119,426 | -0.60(-2.62%) |
Jan 18, 2022 | 23.00 | 24.00 | 22.56 | 22.90 | 120,444 | -0.60(-2.55%) |
Jan 14, 2022 | 23.50 | 0 | -0.50(-2.08%) | |||
Jan 13, 2022 | 25.10 | 25.70 | 23.75 | 24.00 | 99,042 | -1.40(-5.51%) |
Jan 12, 2022 | 25.80 | 26.70 | 25.20 | 25.40 | 150,837 | +0.60(+2.42%) |
Jan 11, 2022 | 24.00 | 25.50 | 24.00 | 24.80 | 119,851 | +0.50(+2.06%) |
Jan 10, 2022 | 23.40 | 24.30 | 22.35 | 24.30 | 133,899 | +1.40(+6.11%) |
Jan 07, 2022 | 24.20 | 24.50 | 22.50 | 22.90 | 156,593 | -0.90(-3.78%) |
Jan 06, 2022 | 23.10 | 24.60 | 22.80 | 23.80 | 186,015 | +0.60(+2.59%) |
Jan 05, 2022 | 23.70 | 25.10 | 22.90 | 23.20 | 152,942 | -1.30(-5.31%) |
Jan 04, 2022 | 25.00 | 25.10 | 23.45 | 24.50 | 155,552 | -0.60(-2.39%) |
Jan 03, 2022 | 24.90 | 25.80 | 23.80 | 25.10 | 162,045 | +0.40(+1.62%) |
Dec 31, 2021 | 24.40 | 25.60 | 24.30 | 24.70 | 142,628 | -0.30(-1.20%) |
Dec 30, 2021 | 22.60 | 25.60 | 22.50 | 25.00 | 257,048 | +2.20(+9.65%) |
Dec 29, 2021 | 23.20 | 23.80 | 22.40 | 22.80 | 240,682 | -0.50(-2.15%) |
Dec 28, 2021 | 24.90 | 25.60 | 23.30 | 23.30 | 210,834 | -2.50(-9.69%) |
Dec 27, 2021 | 24.20 | 28.30 | 21.80 | 25.80 | 652,412 | +0.90(+3.61%) |
Dec 23, 2021 | 24.80 | 25.50 | 23.95 | 24.90 | 80,455 | +0.10(+0.40%) |
Dec 22, 2021 | 23.70 | 25.00 | 23.30 | 24.80 | 120,221 | +0.80(+3.33%) |
Dec 21, 2021 | 22.40 | 24.10 | 22.40 | 24.00 | 165,317 | +1.80(+8.11%) |
Dec 20, 2021 | 24.10 | 24.10 | 22.10 | 22.20 | 157,532 | -2.80(-11.20%) |
Dec 17, 2021 | 25.10 | 25.50 | 23.00 | 25.00 | 630,401 | +0.50(+2.04%) |
Dec 16, 2021 | 25.70 | 26.40 | 24.10 | 24.50 | 214,472 | -0.20(-0.81%) |
Dec 15, 2021 | 24.90 | 24.90 | 22.70 | 24.70 | 215,424 | +0.50(+2.07%) |
Dec 14, 2021 | 25.30 | 26.00 | 24.05 | 24.20 | 152,845 | -1.70(-6.56%) |
Dec 13, 2021 | 26.20 | 27.10 | 25.55 | 25.90 | 237,106 | -0.20(-0.77%) |
Dec 10, 2021 | 25.80 | 26.50 | 25.25 | 26.10 | 935,296 | +0.10(+0.38%) |
Dec 09, 2021 | 25.00 | 26.60 | 25.00 | 26.00 | 222,776 | +0.80(+3.17%) |
Dec 08, 2021 | 23.50 | 25.20 | 22.95 | 25.20 | 196,321 | +1.80(+7.69%) |
Dec 07, 2021 | 23.50 | 24.80 | 23.20 | 23.40 | 121,830 | +0.10(+0.43%) |
Dec 06, 2021 | 20.70 | 23.70 | 20.20 | 23.30 | 205,229 | +1.00(+4.48%) |
Dec 03, 2021 | 25.00 | 25.00 | 21.60 | 22.30 | 218,235 | -3.10(-12.20%) |
Dec 02, 2021 | 26.40 | 26.40 | 24.40 | 25.40 | 159,652 | -0.30(-1.17%) |
Dec 01, 2021 | 25.80 | 27.49 | 25.70 | 25.70 | 337,477 | +0.10(+0.39%) |
Nov 30, 2021 | 25.20 | 25.80 | 24.40 | 25.60 | 1,499,314 | +0.40(+1.59%) |
Nov 29, 2021 | 24.80 | 25.70 | 23.70 | 25.20 | 289,875 | +0.60(+2.44%) |
Nov 26, 2021 | 24.10 | 25.50 | 23.20 | 24.60 | 339,001 | -1.20(-4.65%) |
Nov 24, 2021 | 24.90 | 26.68 | 24.00 | 25.80 | 283,790 | +2.10(+8.86%) |
Nov 23, 2021 | 24.60 | 26.40 | 23.10 | 23.70 | 225,585 | -0.80(-3.27%) |
Nov 22, 2021 | 25.00 | 25.60 | 23.25 | 24.50 | 335,470 | -0.70(-2.78%) |
Nov 19, 2021 | 26.80 | 27.00 | 24.20 | 25.20 | 184,143 | +0.20(+0.80%) |
Nov 18, 2021 | 29.90 | 29.90 | 25.00 | 25.00 | 257,336 | -4.90(-16.39%) |
Nov 17, 2021 | 30.70 | 31.00 | 29.00 | 29.90 | 235,187 | -0.70(-2.29%) |
Nov 16, 2021 | 29.60 | 31.20 | 29.05 | 30.60 | 235,848 | +1.40(+4.79%) |
Nov 15, 2021 | 29.30 | 29.95 | 28.60 | 29.20 | 143,889 | +0.10(+0.34%) |
Nov 12, 2021 | 28.60 | 29.40 | 28.00 | 29.10 | 130,595 | +0.30(+1.04%) |
Nov 11, 2021 | 28.50 | 29.55 | 28.35 | 28.80 | 101,590 | +0.50(+1.77%) |
Nov 10, 2021 | 28.90 | 28.30 | 138,421 | -0.70(-2.41%) | ||
Nov 09, 2021 | 29.50 | 29.80 | 28.50 | 29.00 | 149,040 | -0.80(-2.68%) |
Nov 08, 2021 | 28.60 | 30.10 | 28.60 | 29.80 | 165,418 | +1.30(+4.56%) |
Nov 05, 2021 | 30.60 | 31.00 | 27.90 | 28.50 | 283,947 | -1.00(-3.39%) |
Nov 04, 2021 | 30.50 | 30.80 | 29.40 | 29.50 | 133,385 | -0.80(-2.64%) |
Nov 03, 2021 | 30.80 | 31.00 | 30.24 | 30.30 | 91,280 | -0.50(-1.62%) |
Nov 02, 2021 | 32.30 | 32.60 | 29.80 | 30.80 | 243,452 | -2.30(-6.95%) |
Nov 01, 2021 | 31.60 | 33.10 | 33.00 | 33.10 | 98,978 | +1.40(+4.42%) |
Oct 29, 2021 | 34.10 | 34.10 | 31.50 | 31.70 | 83,792 | -1.30(-3.94%) |
Oct 28, 2021 | 32.80 | 33.20 | 31.30 | 33.00 | 86,636 | +0.20(+0.61%) |
Oct 27, 2021 | 35.80 | 35.80 | 32.70 | 32.80 | 263,910 | -2.20(-6.29%) |
Oct 26, 2021 | 36.30 | 35.00 | 94,926 | -1.40(-3.85%) | ||
Oct 25, 2021 | 36.50 | 37.15 | 35.00 | 36.40 | 107,454 | +0.10(+0.28%) |
Oct 22, 2021 | 38.60 | 39.20 | 36.30 | 36.30 | 116,274 | -2.30(-5.96%) |
Oct 21, 2021 | 38.50 | 40.00 | 37.80 | 38.60 | 109,199 | +0.30(+0.78%) |
Oct 20, 2021 | 39.30 | 39.30 | 37.50 | 38.30 | 81,428 | +0.60(+1.59%) |
Oct 19, 2021 | 35.50 | 37.70 | 35.10 | 37.70 | 88,271 | +2.80(+8.02%) |
Oct 18, 2021 | 35.30 | 36.10 | 34.60 | 34.90 | 99,541 | -0.70(-1.97%) |
Oct 15, 2021 | 36.70 | 37.40 | 34.60 | 35.60 | 165,488 | -0.90(-2.47%) |
Oct 14, 2021 | 39.00 | 39.00 | 36.20 | 36.50 | 140,104 | -2.60(-6.65%) |
Oct 13, 2021 | 37.20 | 39.30 | 36.70 | 39.10 | 91,359 | +2.30(+6.25%) |
Oct 12, 2021 | 38.00 | 38.70 | 36.60 | 36.80 | 168,367 | -1.60(-4.17%) |
Oct 11, 2021 | 38.90 | 40.00 | 38.90 | 38.40 | 84,019 | +0.00(+0.00%) |
Oct 08, 2021 | 39.30 | 39.60 | 38.00 | 38.40 | 68,600 | -0.60(-1.54%) |
Oct 07, 2021 | 38.00 | 39.95 | 37.30 | 39.00 | 119,035 | +2.10(+5.69%) |
Oct 06, 2021 | 36.40 | 37.40 | 35.70 | 36.90 | 80,807 | -0.50(-1.34%) |
Oct 05, 2021 | 36.90 | 38.20 | 36.80 | 37.40 | 54,620 | +0.10(+0.27%) |
Oct 04, 2021 | 40.20 | 40.50 | 36.60 | 37.30 | 170,122 | -3.40(-8.35%) |
Oct 01, 2021 | 40.60 | 41.30 | 38.90 | 40.70 | 81,783 | -0.30(-0.73%) |
Sep 30, 2021 | 38.80 | 41.00 | 38.60 | 41.00 | 105,762 | +2.10(+5.40%) |
Sep 29, 2021 | 40.60 | 41.45 | 38.70 | 38.90 | 147,711 | -1.90(-4.66%) |
Sep 28, 2021 | 42.40 | 43.60 | 41.00 | 40.80 | 193,654 | -1.70(-4.00%) |
Sep 27, 2021 | 42.80 | 43.75 | 41.70 | 42.50 | 116,060 | -0.30(-0.70%) |
Sep 24, 2021 | 42.10 | 43.60 | 41.10 | 42.80 | 261,749 | +0.40(+0.94%) |
Sep 23, 2021 | 44.70 | 45.40 | 41.75 | 42.40 | 198,217 | -2.00(-4.50%) |
Sep 22, 2021 | 41.90 | 46.65 | 41.90 | 44.40 | 126,455 | +3.00(+7.25%) |
Sep 21, 2021 | 42.00 | 43.45 | 41.30 | 41.40 | 202,904 | +0.20(+0.49%) |
Sep 20, 2021 | 42.00 | 42.15 | 40.70 | 41.20 | 108,602 | -1.90(-4.41%) |
Sep 17, 2021 | 43.90 | 44.65 | 41.50 | 43.10 | 172,577 | -0.50(-1.15%) |
Sep 16, 2021 | 41.30 | 43.90 | 40.45 | 43.60 | 92,913 | +1.40(+3.32%) |
Sep 15, 2021 | 42.80 | 43.60 | 40.25 | 42.20 | 187,054 | -0.90(-2.09%) |
Sep 14, 2021 | 44.40 | 45.00 | 42.35 | 43.10 | 101,697 | -1.80(-4.01%) |
Sep 13, 2021 | 43.50 | 46.50 | 42.20 | 44.90 | 104,936 | +0.90(+2.05%) |
Sep 10, 2021 | 46.50 | 46.50 | 43.60 | 44.00 | 87,876 | -1.40(-3.08%) |
Sep 09, 2021 | 43.00 | 45.80 | 42.70 | 45.40 | 54,025 | +0.90(+2.02%) |
Sep 08, 2021 | 45.90 | 47.30 | 42.40 | 44.50 | 173,687 | -2.30(-4.91%) |
Sep 07, 2021 | 47.70 | 49.15 | 46.30 | 46.80 | 122,655 | +0.70(+1.52%) |
Sep 03, 2021 | 47.50 | 47.90 | 45.20 | 46.10 | 90,994 | -1.40(-2.95%) |
Sep 02, 2021 | 47.20 | 48.00 | 45.70 | 47.50 | 139,732 | +0.50(+1.06%) |
Sep 01, 2021 | 46.50 | 49.00 | 46.35 | 47.00 | 135,179 | +0.00(+0.00%) |
Aug 31, 2021 | 42.50 | 47.10 | 42.00 | 47.00 | 333,240 | +3.80(+8.80%) |
Aug 30, 2021 | 42.80 | 43.40 | 40.60 | 43.20 | 112,193 | +0.80(+1.89%) |
Aug 27, 2021 | 40.20 | 43.05 | 40.13 | 42.40 | 81,932 | +1.70(+4.18%) |
Aug 26, 2021 | 41.80 | 43.40 | 40.20 | 40.70 | 186,735 | -1.60(-3.78%) |
Aug 25, 2021 | 44.40 | 44.40 | 40.20 | 42.30 | 298,310 | -2.40(-5.37%) |
Aug 24, 2021 | 44.20 | 45.80 | 43.30 | 44.70 | 134,644 | +2.50(+5.92%) |
Aug 23, 2021 | 42.00 | 42.25 | 39.97 | 42.20 | 76,634 | +0.50(+1.20%) |
Aug 20, 2021 | 40.90 | 44.00 | 40.80 | 41.70 | 124,301 | +0.80(+1.96%) |
Aug 19, 2021 | 42.50 | 43.40 | 40.45 | 40.90 | 113,766 | -2.70(-6.19%) |
Aug 18, 2021 | 45.00 | 46.60 | 41.30 | 43.60 | 344,683 | -1.30(-2.90%) |
Aug 17, 2021 | 41.90 | 44.90 | 40.58 | 44.90 | 183,583 | +2.30(+5.40%) |
Aug 16, 2021 | 46.90 | 48.40 | 42.40 | 42.60 | 191,436 | -5.20(-10.88%) |
Aug 13, 2021 | 47.40 | 49.30 | 46.40 | 47.80 | 251,091 | -0.30(-0.62%) |
Aug 12, 2021 | 48.90 | 51.20 | 47.10 | 48.10 | 260,895 | -1.10(-2.24%) |
Aug 11, 2021 | 52.30 | 53.70 | 48.90 | 49.20 | 241,535 | -2.10(-4.09%) |
Aug 10, 2021 | 54.90 | 56.50 | 50.25 | 51.30 | 235,451 | -1.80(-3.39%) |
Aug 09, 2021 | 52.80 | 57.80 | 52.10 | 53.10 | 207,886 | +0.50(+0.95%) |
Aug 06, 2021 | 55.20 | 58.30 | 51.45 | 52.60 | 248,630 | -2.80(-5.05%) |
Aug 05, 2021 | 55.10 | 58.30 | 54.05 | 55.40 | 181,426 | +1.20(+2.21%) |
Aug 04, 2021 | 63.20 | 63.20 | 53.50 | 54.20 | 376,179 | -20.40(-27.35%) |
Aug 03, 2021 | 79.30 | 79.30 | 73.60 | 74.60 | 74,980 | -5.50(-6.87%) |
Aug 02, 2021 | 79.90 | 80.65 | 77.90 | 80.10 | 62,208 | +0.80(+1.01%) |
Jul 30, 2021 | 79.80 | 80.50 | 78.20 | 79.30 | 73,005 | -1.90(-2.34%) |
Jul 29, 2021 | 82.80 | 83.40 | 79.80 | 81.20 | 128,783 | +0.10(+0.12%) |
Jul 28, 2021 | 80.60 | 84.70 | 79.40 | 81.10 | 301,563 | +2.80(+3.58%) |
Jul 27, 2021 | 80.00 | 81.53 | 76.20 | 78.30 | 272,230 | -4.40(-5.32%) |
Jul 26, 2021 | 85.30 | 87.90 | 81.20 | 82.70 | 143,564 | -6.80(-7.60%) |
Jul 23, 2021 | 95.00 | 95.90 | 87.20 | 89.50 | 79,117 | -7.00(-7.25%) |
Jul 22, 2021 | 98.80 | 99.80 | 95.80 | 96.50 | 46,639 | -2.30(-2.33%) |
Jul 21, 2021 | 96.40 | 98.80 | 95.30 | 98.80 | 86,414 | +2.60(+2.70%) |
Jul 20, 2021 | 95.10 | 96.90 | 92.60 | 96.20 | 48,891 | +1.40(+1.48%) |
Jul 19, 2021 | 98.60 | 100.30 | 94.70 | 94.80 | 59,002 | -7.30(-7.15%) |
Jul 16, 2021 | 104.00 | 104.70 | 101.20 | 102.10 | 54,257 | -1.50(-1.45%) |
Jul 15, 2021 | 105.30 | 107.70 | 102.26 | 103.60 | 63,748 | -0.80(-0.77%) |
Jul 14, 2021 | 107.20 | 108.50 | 103.20 | 104.40 | 34,885 | -2.10(-1.97%) |
Jul 13, 2021 | 104.80 | 107.90 | 102.37 | 106.50 | 40,360 | +3.50(+3.40%) |
Jul 12, 2021 | 104.60 | 106.10 | 102.30 | 103.00 | 55,985 | -2.90(-2.74%) |
Jul 09, 2021 | 105.30 | 106.30 | 101.50 | 105.90 | 51,566 | +2.60(+2.52%) |
Jul 08, 2021 | 105.90 | 107.00 | 98.30 | 103.30 | 110,471 | -5.30(-4.88%) |
Jul 07, 2021 | 116.90 | 117.70 | 107.10 | 108.60 | 90,071 | -6.20(-5.40%) |
Jul 06, 2021 | 113.50 | 119.50 | 113.50 | 114.80 | 89,833 | +1.70(+1.50%) |
Jul 02, 2021 | 115.90 | 116.90 | 113.10 | 113.10 | 60,431 | -3.50(-3.00%) |
Jul 01, 2021 | 120.10 | 120.30 | 116.10 | 116.60 | 64,644 | -3.60(-3.00%) |
Jun 30, 2021 | 121.50 | 122.00 | 118.90 | 120.20 | 82,894 | -1.90(-1.56%) |
Jun 29, 2021 | 120.00 | 122.10 | 117.90 | 122.10 | 74,728 | +2.40(+2.01%) |
Jun 28, 2021 | 116.00 | 121.60 | 115.40 | 119.70 | 99,340 | +3.70(+3.19%) |
Jun 25, 2021 | 119.20 | 119.50 | 114.10 | 116.00 | 73,189 | -1.50(-1.28%) |
Jun 24, 2021 | 116.40 | 118.40 | 114.40 | 117.50 | 104,398 | +2.40(+2.09%) |
Jun 23, 2021 | 115.50 | 118.00 | 113.50 | 115.10 | 244,586 | +0.40(+0.35%) |
Jun 22, 2021 | 113.00 | 114.90 | 112.30 | 114.70 | 249,425 | +0.80(+0.70%) |
Jun 21, 2021 | 118.40 | 118.92 | 112.20 | 113.90 | 131,632 | -5.40(-4.53%) |
Jun 18, 2021 | 121.20 | 124.20 | 116.60 | 119.30 | 858,636 | -0.70(-0.58%) |
Jun 17, 2021 | 119.00 | 121.70 | 117.20 | 120.00 | 317,288 | +1.00(+0.84%) |
Jun 16, 2021 | 123.10 | 127.30 | 117.80 | 119.00 | 237,581 | -1.70(-1.41%) |
Jun 15, 2021 | 127.40 | 127.70 | 120.10 | 120.70 | 128,789 | -5.10(-4.05%) |
Jun 14, 2021 | 125.90 | 130.39 | 125.00 | 125.80 | 243,506 | +0.60(+0.48%) |
Jun 11, 2021 | 125.60 | 129.00 | 123.30 | 125.20 | 235,818 | -0.20(-0.16%) |
Jun 10, 2021 | 127.60 | 129.30 | 124.10 | 125.40 | 214,230 | -1.50(-1.18%) |
Jun 09, 2021 | 129.00 | 130.15 | 124.50 | 126.90 | 353,841 | -0.20(-0.16%) |
Jun 08, 2021 | 134.60 | 134.70 | 126.00 | 127.10 | 149,781 | -5.70(-4.29%) |
Jun 07, 2021 | 134.60 | 136.60 | 131.50 | 132.80 | 157,899 | -2.20(-1.63%) |
Jun 04, 2021 | 139.90 | 142.80 | 134.70 | 135.00 | 83,126 | -5.00(-3.57%) |
Jun 03, 2021 | 143.00 | 146.05 | 139.60 | 140.00 | 72,568 | -4.50(-3.11%) |
Jun 02, 2021 | 145.20 | 150.50 | 144.10 | 144.50 | 120,934 | -0.50(-0.34%) |