Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.79 | 11.36 | 10.49 | 10.50 | 1,160,901 | -0.48(-4.37%) |
May 27, 2022 | 10.59 | 11.02 | 10.49 | 10.98 | 262,505 | +0.47(+4.47%) |
May 26, 2022 | 10.42 | 10.57 | 9.965 | 10.51 | 355,749 | +0.29(+2.84%) |
May 25, 2022 | 9.910 | 10.34 | 9.814 | 10.22 | 239,733 | +0.32(+3.23%) |
May 24, 2022 | 9.840 | 9.910 | 9.530 | 9.900 | 243,779 | -0.11(-1.10%) |
May 23, 2022 | 10.13 | 10.13 | 9.641 | 10.01 | 294,009 | -0.02(-0.20%) |
May 20, 2022 | 10.90 | 10.90 | 9.860 | 10.03 | 414,761 | -0.67(-6.26%) |
May 19, 2022 | 10.68 | 10.78 | 10.05 | 10.70 | 567,219 | +0.21(+2.00%) |
May 18, 2022 | 11.05 | 11.37 | 10.32 | 10.49 | 515,414 | -0.64(-5.75%) |
May 17, 2022 | 11.50 | 11.78 | 10.96 | 11.13 | 494,952 | -0.09(-0.80%) |
May 16, 2022 | 11.91 | 12.18 | 11.18 | 11.22 | 502,924 | -0.78(-6.50%) |
May 13, 2022 | 11.04 | 12.21 | 10.91 | 12.00 | 775,511 | +1.03(+9.39%) |
May 12, 2022 | 10.20 | 10.98 | 10.11 | 10.97 | 561,391 | +0.52(+4.98%) |
May 11, 2022 | 10.59 | 10.93 | 10.30 | 10.45 | 506,660 | -0.14(-1.32%) |
May 10, 2022 | 11.86 | 12.55 | 10.41 | 10.59 | 1,010,033 | -1.23(-10.41%) |
May 09, 2022 | 10.88 | 11.85 | 10.32 | 11.82 | 1,276,777 | +0.74(+6.68%) |
May 06, 2022 | 10.76 | 11.46 | 10.62 | 11.08 | 885,217 | -0.07(-0.63%) |
May 05, 2022 | 10.10 | 11.83 | 9.910 | 11.15 | 2,949,584 | +0.80(+7.73%) |
May 04, 2022 | 8.400 | 11.48 | 8.360 | 10.35 | 8,309,976 | +2.06(+24.85%) |
May 03, 2022 | 8.340 | 8.850 | 8.120 | 8.290 | 722,030 | -0.16(-1.89%) |
May 02, 2022 | 8.090 | 8.470 | 7.890 | 8.450 | 763,651 | +0.40(+4.97%) |
Apr 29, 2022 | 8.560 | 8.820 | 7.990 | 8.050 | 668,943 | -0.66(-7.58%) |
Apr 28, 2022 | 8.320 | 8.910 | 8.035 | 8.710 | 514,304 | +0.40(+4.81%) |
Apr 27, 2022 | 8.600 | 8.800 | 8.210 | 8.310 | 422,909 | -0.38(-4.37%) |
Apr 26, 2022 | 8.810 | 9.070 | 8.540 | 8.690 | 430,452 | -0.27(-3.01%) |
Apr 25, 2022 | 8.410 | 8.980 | 8.410 | 8.960 | 454,633 | +0.46(+5.41%) |
Apr 22, 2022 | 8.450 | 8.610 | 8.220 | 8.500 | 545,444 | +0.06(+0.71%) |
Apr 21, 2022 | 8.830 | 9.210 | 8.325 | 8.440 | 538,486 | -0.25(-2.88%) |
Apr 20, 2022 | 9.020 | 9.394 | 8.475 | 8.690 | 594,344 | -0.37(-4.08%) |
Apr 19, 2022 | 8.990 | 9.490 | 8.770 | 9.060 | 516,049 | +0.03(+0.33%) |
Apr 18, 2022 | 9.310 | 9.310 | 8.670 | 9.030 | 489,193 | -0.37(-3.94%) |
Apr 14, 2022 | 9.890 | 9.900 | 9.280 | 9.400 | 546,932 | -0.54(-5.43%) |
Apr 13, 2022 | 9.900 | 10.31 | 9.750 | 9.940 | 352,336 | -0.04(-0.40%) |
Apr 12, 2022 | 10.44 | 10.67 | 9.900 | 9.980 | 375,171 | -0.30(-2.92%) |
Apr 11, 2022 | 10.73 | 10.88 | 10.25 | 10.28 | 321,695 | -0.52(-4.81%) |
Apr 08, 2022 | 11.28 | 11.35 | 10.75 | 10.80 | 303,546 | -0.48(-4.26%) |
Apr 07, 2022 | 11.59 | 11.61 | 10.94 | 11.28 | 307,528 | -0.10(-0.88%) |
Apr 06, 2022 | 11.63 | 11.77 | 11.11 | 11.38 | 364,466 | -0.44(-3.72%) |
Apr 05, 2022 | 12.57 | 12.67 | 11.80 | 11.82 | 451,134 | -0.71(-5.67%) |
Apr 04, 2022 | 12.19 | 12.53 | 11.78 | 12.53 | 381,417 | +0.43(+3.55%) |
Apr 01, 2022 | 12.41 | 12.63 | 11.66 | 12.10 | 581,903 | -0.31(-2.50%) |
Mar 31, 2022 | 12.48 | 12.58 | 12.16 | 12.41 | 373,334 | -0.05(-0.40%) |
Mar 30, 2022 | 12.90 | 13.00 | 12.25 | 12.46 | 590,802 | -0.49(-3.78%) |
Mar 29, 2022 | 12.67 | 13.13 | 12.63 | 12.95 | 285,578 | +0.57(+4.60%) |
Mar 28, 2022 | 12.30 | 12.64 | 12.09 | 12.38 | 333,711 | +0.20(+1.64%) |
Mar 25, 2022 | 12.41 | 12.54 | 11.82 | 12.18 | 340,754 | -0.29(-2.33%) |
Mar 24, 2022 | 12.89 | 12.95 | 12.33 | 12.47 | 457,694 | -0.32(-2.50%) |
Mar 23, 2022 | 12.74 | 13.46 | 12.50 | 12.79 | 433,044 | -0.30(-2.29%) |
Mar 22, 2022 | 12.61 | 13.35 | 12.61 | 13.09 | 491,641 | +0.54(+4.30%) |
Mar 21, 2022 | 12.57 | 12.87 | 12.17 | 12.55 | 553,264 | -0.69(-5.21%) |
Mar 18, 2022 | 12.53 | 13.26 | 12.53 | 13.24 | 691,515 | +0.25(+1.92%) |
Mar 17, 2022 | 12.25 | 13.14 | 12.12 | 12.99 | 648,344 | +0.57(+4.59%) |
Mar 16, 2022 | 10.63 | 12.43 | 10.60 | 12.42 | 1,100,662 | +2.11(+20.47%) |
Mar 15, 2022 | 9.680 | 10.55 | 9.680 | 10.31 | 638,733 | +0.52(+5.31%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.590 | 9.790 | 521,941 | -0.48(-4.67%) |
Mar 11, 2022 | 11.25 | 11.29 | 10.27 | 10.27 | 530,384 | -0.83(-7.48%) |
Mar 10, 2022 | 11.05 | 11.17 | 10.68 | 11.10 | 892,494 | -0.25(-2.20%) |
Mar 09, 2022 | 12.14 | 12.14 | 11.14 | 11.35 | 1,528,829 | -0.07(-0.61%) |
Mar 08, 2022 | 11.67 | 11.91 | 11.25 | 11.42 | 698,668 | -0.32(-2.73%) |
Mar 07, 2022 | 11.65 | 12.16 | 11.37 | 11.74 | 593,835 | +0.16(+1.38%) |
Mar 04, 2022 | 11.59 | 11.89 | 11.20 | 11.58 | 830,498 | +0.03(+0.26%) |
Mar 03, 2022 | 12.95 | 12.96 | 11.37 | 11.55 | 853,024 | -1.40(-10.81%) |
Mar 02, 2022 | 12.28 | 12.99 | 11.51 | 12.95 | 1,486,353 | -0.32(-2.41%) |
Mar 01, 2022 | 11.68 | 13.49 | 10.27 | 13.27 | 3,219,322 | -2.27(-14.61%) |
Feb 28, 2022 | 15.07 | 15.68 | 14.91 | 15.54 | 484,860 | +0.25(+1.64%) |
Feb 25, 2022 | 15.16 | 15.63 | 14.99 | 15.29 | 458,209 | -0.14(-0.91%) |
Feb 24, 2022 | 12.15 | 15.57 | 12.10 | 15.43 | 1,175,515 | +2.27(+17.25%) |
Feb 23, 2022 | 13.68 | 13.89 | 13.08 | 13.16 | 688,226 | -0.38(-2.81%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.43 | 13.54 | 861,112 | -1.00(-6.88%) |
Feb 18, 2022 | 14.54 | 0 | -0.20(-1.36%) | |||
Feb 17, 2022 | 15.02 | 15.16 | 14.50 | 14.74 | 502,311 | -0.50(-3.28%) |
Feb 16, 2022 | 15.68 | 15.68 | 15.11 | 15.24 | 445,983 | -0.56(-3.54%) |
Feb 15, 2022 | 15.65 | 15.98 | 15.35 | 15.80 | 505,933 | +0.51(+3.34%) |
Feb 14, 2022 | 15.95 | 15.95 | 14.99 | 15.29 | 774,636 | -0.53(-3.35%) |
Feb 11, 2022 | 16.47 | 17.08 | 15.71 | 15.82 | 545,325 | -0.59(-3.60%) |
Feb 10, 2022 | 17.48 | 18.18 | 16.37 | 16.41 | 686,988 | -1.33(-7.50%) |
Feb 09, 2022 | 18.24 | 18.49 | 17.56 | 17.74 | 621,449 | -0.37(-2.04%) |
Feb 08, 2022 | 16.70 | 18.20 | 15.91 | 18.11 | 1,693,559 | -0.30(-1.63%) |
Feb 07, 2022 | 19.05 | 19.16 | 18.16 | 18.41 | 471,579 | -0.59(-3.11%) |
Feb 04, 2022 | 18.76 | 19.17 | 18.30 | 19.00 | 463,759 | +0.31(+1.66%) |
Feb 03, 2022 | 20.64 | 18.54 | 18.69 | 534,669 | -1.86(-9.05%) | |
Feb 02, 2022 | 21.83 | 21.83 | 20.21 | 20.55 | 450,591 | -1.11(-5.12%) |
Feb 01, 2022 | 22.00 | 22.25 | 20.85 | 21.66 | 558,987 | -0.19(-0.87%) |
Jan 31, 2022 | 21.52 | 21.85 | 512,061 | +0.28(+1.30%) | ||
Jan 28, 2022 | 21.04 | 21.90 | 20.76 | 21.57 | 344,132 | +0.51(+2.42%) |
Jan 27, 2022 | 21.56 | 21.70 | 20.73 | 21.06 | 296,764 | -0.06(-0.28%) |
Jan 26, 2022 | 22.32 | 22.32 | 20.85 | 21.12 | 484,025 | -0.74(-3.39%) |
Jan 25, 2022 | 22.12 | 22.39 | 21.13 | 21.86 | 503,792 | -0.73(-3.23%) |
Jan 24, 2022 | 21.79 | 23.09 | 21.00 | 22.59 | 879,799 | +0.45(+2.03%) |
Jan 21, 2022 | 22.99 | 23.01 | 22.07 | 22.14 | 274,259 | -1.12(-4.82%) |
Jan 20, 2022 | 22.59 | 24.29 | 22.59 | 23.26 | 267,497 | +0.83(+3.70%) |
Jan 19, 2022 | 22.97 | 23.73 | 22.42 | 22.43 | 450,411 | -0.51(-2.22%) |
Jan 18, 2022 | 23.79 | 23.98 | 22.73 | 22.94 | 561,623 | -2.28(-9.04%) |
Jan 14, 2022 | 25.22 | 0 | -0.75(-2.89%) | |||
Jan 13, 2022 | 25.92 | 26.50 | 25.66 | 25.97 | 297,414 | +0.34(+1.33%) |
Jan 12, 2022 | 26.09 | 26.18 | 25.14 | 25.63 | 356,443 | -0.09(-0.35%) |
Jan 11, 2022 | 25.90 | 26.40 | 25.39 | 25.72 | 451,182 | -0.51(-1.94%) |
Jan 10, 2022 | 24.14 | 26.46 | 23.11 | 26.23 | 780,237 | +1.90(+7.81%) |
Jan 07, 2022 | 22.00 | 24.57 | 21.02 | 24.33 | 816,845 | +2.23(+10.09%) |
Jan 06, 2022 | 24.99 | 25.32 | 22.09 | 22.10 | 1,082,042 | -3.39(-13.30%) |
Jan 05, 2022 | 25.85 | 27.89 | 25.22 | 25.49 | 421,864 | -1.95(-7.11%) |
Jan 04, 2022 | 26.81 | 27.50 | 26.39 | 27.44 | 290,795 | +0.59(+2.20%) |
Jan 03, 2022 | 25.96 | 26.98 | 25.11 | 26.85 | 323,795 | +1.35(+5.29%) |
Dec 31, 2021 | 25.53 | 26.24 | 25.18 | 25.50 | 404,084 | -0.11(-0.43%) |
Dec 30, 2021 | 25.18 | 26.35 | 25.18 | 25.61 | 349,924 | +0.24(+0.95%) |
Dec 29, 2021 | 25.56 | 25.89 | 25.10 | 25.37 | 263,590 | -0.37(-1.44%) |
Dec 28, 2021 | 25.61 | 26.59 | 25.56 | 25.74 | 320,910 | -0.05(-0.19%) |
Dec 27, 2021 | 26.87 | 26.96 | 25.66 | 25.79 | 354,491 | -1.06(-3.95%) |
Dec 23, 2021 | 26.65 | 27.48 | 26.14 | 26.85 | 358,143 | +0.10(+0.37%) |
Dec 22, 2021 | 26.55 | 26.80 | 25.92 | 26.75 | 238,898 | +0.17(+0.64%) |
Dec 21, 2021 | 26.18 | 26.93 | 26.02 | 26.58 | 423,982 | +0.70(+2.70%) |
Dec 20, 2021 | 25.57 | 26.02 | 24.61 | 25.88 | 614,077 | -0.40(-1.52%) |
Dec 17, 2021 | 24.14 | 26.42 | 24.00 | 26.28 | 1,859,246 | +2.13(+8.82%) |
Dec 16, 2021 | 25.00 | 25.17 | 23.88 | 24.15 | 430,042 | -0.61(-2.46%) |
Dec 15, 2021 | 25.25 | 25.25 | 23.64 | 24.76 | 528,288 | -0.26(-1.04%) |
Dec 14, 2021 | 24.55 | 25.72 | 24.00 | 25.02 | 375,321 | +0.10(+0.41%) |
Dec 13, 2021 | 25.00 | 25.75 | 24.79 | 24.92 | 312,093 | -0.72(-2.81%) |
Dec 10, 2021 | 25.44 | 26.50 | 25.36 | 25.64 | 413,760 | +0.51(+2.03%) |
Dec 09, 2021 | 25.82 | 26.50 | 24.92 | 25.13 | 511,100 | -1.04(-3.97%) |
Dec 08, 2021 | 25.87 | 26.97 | 25.74 | 26.17 | 400,126 | +0.39(+1.51%) |
Dec 07, 2021 | 26.09 | 26.48 | 24.88 | 25.78 | 686,575 | -0.01(-0.04%) |
Dec 06, 2021 | 23.82 | 26.01 | 23.68 | 25.79 | 764,126 | +1.97(+8.27%) |
Dec 03, 2021 | 24.11 | 24.63 | 23.43 | 23.82 | 964,947 | -0.44(-1.82%) |
Dec 02, 2021 | 21.79 | 24.49 | 21.78 | 24.26 | 1,307,694 | +3.13(+14.82%) |
Dec 01, 2021 | 22.26 | 23.07 | 21.07 | 21.13 | 683,156 | -0.95(-4.30%) |
Nov 30, 2021 | 21.86 | 22.13 | 21.00 | 22.08 | 1,028,364 | -0.08(-0.36%) |
Nov 29, 2021 | 22.74 | 23.22 | 21.94 | 22.16 | 1,112,427 | -0.90(-3.90%) |
Nov 26, 2021 | 22.67 | 23.29 | 21.96 | 23.06 | 567,299 | -0.65(-2.74%) |
Nov 24, 2021 | 22.34 | 24.12 | 22.34 | 23.71 | 760,724 | +1.30(+5.80%) |
Nov 23, 2021 | 23.66 | 23.75 | 22.10 | 22.41 | 997,381 | -1.19(-5.04%) |
Nov 22, 2021 | 24.36 | 24.72 | 23.18 | 23.60 | 981,245 | -0.75(-3.07%) |
Nov 19, 2021 | 24.83 | 25.28 | 24.29 | 24.35 | 659,001 | -0.39(-1.59%) |
Nov 18, 2021 | 26.00 | 26.03 | 24.42 | 24.74 | 849,112 | -1.36(-5.21%) |
Nov 17, 2021 | 27.72 | 27.72 | 26.05 | 26.10 | 624,871 | -1.75(-6.28%) |
Nov 16, 2021 | 28.78 | 29.57 | 27.75 | 27.85 | 1,895,854 | +0.38(+1.38%) |
Nov 15, 2021 | 28.10 | 28.29 | 27.30 | 27.47 | 783,199 | -0.53(-1.89%) |
Nov 12, 2021 | 29.37 | 29.37 | 27.80 | 28.00 | 1,061,880 | -1.25(-4.27%) |
Nov 11, 2021 | 30.45 | 30.99 | 28.88 | 29.25 | 961,746 | -1.29(-4.22%) |
Nov 10, 2021 | 29.80 | 30.54 | 1,222,563 | +0.57(+1.90%) | ||
Nov 09, 2021 | 29.77 | 30.59 | 29.00 | 29.97 | 1,396,763 | -0.09(-0.30%) |
Nov 08, 2021 | 24.55 | 33.46 | 24.38 | 30.06 | 7,721,595 | -10.34(-25.59%) |
Nov 05, 2021 | 45.39 | 45.39 | 40.31 | 40.40 | 1,088,009 | -4.75(-10.52%) |
Nov 04, 2021 | 46.45 | 46.92 | 44.49 | 45.15 | 479,303 | -1.31(-2.82%) |
Nov 03, 2021 | 45.44 | 46.95 | 45.44 | 46.46 | 339,620 | +0.76(+1.66%) |
Nov 02, 2021 | 45.60 | 45.75 | 43.82 | 45.70 | 297,786 | -0.07(-0.15%) |
Nov 01, 2021 | 44.66 | 46.14 | 44.35 | 45.77 | 298,835 | +1.42(+3.20%) |
Oct 29, 2021 | 46.14 | 46.44 | 44.32 | 44.35 | 226,386 | -1.76(-3.82%) |
Oct 28, 2021 | 43.83 | 46.12 | 46.11 | 283,166 | +2.26(+5.15%) | |
Oct 27, 2021 | 44.86 | 45.24 | 43.76 | 43.85 | 207,729 | -1.30(-2.88%) |
Oct 26, 2021 | 44.30 | 45.40 | 45.15 | 301,850 | +1.15(+2.61%) | |
Oct 25, 2021 | 44.57 | 44.94 | 43.66 | 44.00 | 186,384 | -0.64(-1.43%) |
Oct 22, 2021 | 46.06 | 43.87 | 44.64 | 239,667 | -1.43(-3.10%) | |
Oct 21, 2021 | 45.34 | 46.63 | 45.34 | 46.07 | 193,971 | +0.40(+0.88%) |
Oct 20, 2021 | 45.97 | 46.52 | 45.34 | 45.67 | 247,139 | -0.89(-1.91%) |
Oct 19, 2021 | 45.80 | 46.85 | 45.41 | 46.56 | 320,948 | +1.07(+2.35%) |
Oct 18, 2021 | 45.22 | 45.74 | 44.75 | 45.49 | 219,359 | -0.04(-0.09%) |
Oct 15, 2021 | 47.21 | 47.21 | 45.48 | 45.53 | 283,869 | -0.78(-1.68%) |
Oct 14, 2021 | 46.15 | 47.11 | 46.05 | 46.31 | 294,447 | +0.64(+1.40%) |
Oct 13, 2021 | 44.59 | 46.29 | 44.03 | 45.67 | 309,743 | +1.32(+2.98%) |
Oct 12, 2021 | 45.11 | 45.54 | 43.49 | 44.35 | 277,343 | -0.77(-1.71%) |
Oct 11, 2021 | 44.34 | 45.64 | 44.24 | 45.12 | 307,311 | +0.76(+1.71%) |
Oct 08, 2021 | 43.65 | 44.85 | 43.48 | 44.36 | 379,452 | +0.83(+1.91%) |
Oct 07, 2021 | 41.26 | 44.38 | 41.11 | 43.53 | 635,705 | +2.50(+6.09%) |
Oct 06, 2021 | 40.29 | 41.13 | 40.10 | 41.03 | 227,177 | +0.36(+0.89%) |
Oct 05, 2021 | 40.23 | 41.28 | 40.02 | 40.67 | 247,696 | +0.34(+0.84%) |
Oct 04, 2021 | 41.33 | 41.64 | 40.07 | 40.33 | 346,046 | -1.08(-2.61%) |
Oct 01, 2021 | 40.48 | 41.52 | 40.17 | 41.41 | 321,708 | +0.91(+2.25%) |
Sep 30, 2021 | 41.04 | 41.72 | 40.47 | 40.50 | 248,691 | -0.36(-0.88%) |
Sep 29, 2021 | 40.73 | 42.30 | 40.62 | 40.86 | 432,404 | +0.05(+0.12%) |
Sep 28, 2021 | 40.86 | 41.72 | 39.90 | 40.81 | 462,535 | -0.35(-0.85%) |
Sep 27, 2021 | 38.96 | 42.12 | 38.92 | 41.16 | 1,028,088 | +2.24(+5.76%) |
Sep 24, 2021 | 36.20 | 39.06 | 36.17 | 38.92 | 976,598 | +2.62(+7.22%) |
Sep 23, 2021 | 36.37 | 37.17 | 35.69 | 36.30 | 751,254 | -0.76(-2.05%) |
Sep 22, 2021 | 37.76 | 37.87 | 36.94 | 37.06 | 218,091 | -0.33(-0.88%) |
Sep 21, 2021 | 36.91 | 37.47 | 36.37 | 37.39 | 282,714 | +0.65(+1.77%) |
Sep 20, 2021 | 36.98 | 37.40 | 36.15 | 36.74 | 439,860 | -1.14(-3.01%) |
Sep 17, 2021 | 37.50 | 38.00 | 37.11 | 37.88 | 1,070,868 | +0.70(+1.88%) |
Sep 16, 2021 | 37.76 | 37.82 | 36.80 | 37.18 | 445,896 | -0.67(-1.77%) |
Sep 15, 2021 | 38.04 | 38.51 | 37.34 | 37.85 | 362,577 | -0.35(-0.92%) |
Sep 14, 2021 | 38.80 | 38.81 | 37.70 | 38.20 | 289,323 | -0.64(-1.65%) |
Sep 13, 2021 | 38.22 | 38.98 | 37.62 | 38.84 | 423,522 | +1.14(+3.02%) |
Sep 10, 2021 | 38.07 | 38.36 | 37.50 | 37.70 | 325,828 | -0.34(-0.89%) |
Sep 09, 2021 | 37.99 | 38.95 | 37.92 | 38.04 | 332,962 | -0.06(-0.16%) |
Sep 08, 2021 | 38.52 | 38.90 | 37.60 | 38.10 | 297,590 | -0.30(-0.78%) |
Sep 07, 2021 | 40.45 | 40.45 | 38.00 | 38.40 | 761,640 | -1.77(-4.41%) |
Sep 03, 2021 | 39.54 | 40.35 | 38.92 | 40.17 | 320,787 | +0.62(+1.57%) |
Sep 02, 2021 | 39.69 | 40.55 | 39.25 | 39.55 | 348,832 | -0.02(-0.05%) |
Sep 01, 2021 | 38.89 | 39.97 | 38.37 | 39.57 | 273,582 | +0.92(+2.38%) |
Aug 31, 2021 | 38.85 | 39.20 | 38.23 | 38.65 | 413,860 | +0.08(+0.21%) |
Aug 30, 2021 | 39.43 | 39.79 | 38.38 | 38.57 | 345,898 | -0.86(-2.18%) |
Aug 27, 2021 | 37.39 | 40.25 | 37.28 | 39.43 | 931,781 | +2.22(+5.97%) |
Aug 26, 2021 | 39.00 | 39.14 | 36.15 | 37.21 | 1,757,663 | -3.60(-8.82%) |
Aug 25, 2021 | 41.09 | 41.39 | 40.12 | 40.81 | 248,184 | -0.36(-0.87%) |
Aug 24, 2021 | 40.37 | 42.14 | 40.28 | 41.17 | 354,825 | +1.11(+2.77%) |
Aug 23, 2021 | 39.89 | 40.66 | 39.83 | 40.06 | 384,357 | +0.17(+0.43%) |
Aug 20, 2021 | 39.70 | 40.72 | 39.36 | 39.89 | 327,107 | -0.01(-0.03%) |
Aug 19, 2021 | 41.34 | 41.82 | 39.57 | 39.90 | 486,269 | -1.73(-4.16%) |
Aug 18, 2021 | 43.68 | 43.68 | 41.63 | 41.63 | 386,154 | -1.91(-4.39%) |
Aug 17, 2021 | 43.50 | 44.01 | 42.73 | 43.54 | 348,464 | -0.69(-1.56%) |
Aug 16, 2021 | 43.16 | 44.69 | 43.04 | 44.23 | 330,858 | +0.90(+2.08%) |
Aug 13, 2021 | 43.69 | 44.63 | 43.24 | 43.33 | 511,876 | -0.58(-1.32%) |
Aug 12, 2021 | 47.36 | 47.40 | 43.31 | 43.91 | 1,166,575 | -3.40(-7.19%) |
Aug 11, 2021 | 48.56 | 48.56 | 46.50 | 47.31 | 526,565 | -1.33(-2.73%) |
Aug 10, 2021 | 49.76 | 50.04 | 47.74 | 48.64 | 513,782 | -0.97(-1.96%) |
Aug 09, 2021 | 51.09 | 51.09 | 49.15 | 49.61 | 324,201 | -1.54(-3.01%) |
Aug 06, 2021 | 49.25 | 51.51 | 49.25 | 51.15 | 507,754 | +2.11(+4.30%) |
Aug 05, 2021 | 50.37 | 50.47 | 48.31 | 49.04 | 483,218 | -1.25(-2.49%) |
Aug 04, 2021 | 50.00 | 50.42 | 49.72 | 50.29 | 689,269 | +0.16(+0.32%) |
Aug 03, 2021 | 52.21 | 52.32 | 49.95 | 50.13 | 620,284 | -2.28(-4.35%) |
Aug 02, 2021 | 52.28 | 53.65 | 52.09 | 52.41 | 509,116 | +0.40(+0.77%) |
Jul 30, 2021 | 53.99 | 53.99 | 50.28 | 52.01 | 1,124,564 | -4.01(-7.16%) |
Jul 29, 2021 | 55.79 | 56.45 | 55.22 | 56.02 | 265,054 | +0.76(+1.38%) |
Jul 28, 2021 | 54.44 | 55.84 | 54.21 | 55.26 | 201,437 | +0.91(+1.67%) |
Jul 27, 2021 | 55.06 | 55.60 | 53.81 | 54.35 | 199,050 | -1.11(-2.00%) |
Jul 26, 2021 | 58.83 | 59.50 | 55.37 | 55.46 | 452,236 | -3.58(-6.06%) |
Jul 23, 2021 | 58.67 | 59.12 | 57.90 | 59.04 | 160,096 | +0.65(+1.11%) |
Jul 22, 2021 | 58.26 | 58.70 | 57.58 | 58.39 | 166,796 | +0.25(+0.43%) |
Jul 21, 2021 | 57.57 | 58.59 | 57.43 | 58.14 | 161,278 | +0.85(+1.48%) |
Jul 20, 2021 | 56.53 | 58.42 | 56.39 | 57.29 | 375,392 | +0.64(+1.13%) |
Jul 19, 2021 | 57.60 | 57.74 | 55.85 | 56.65 | 312,529 | -1.64(-2.81%) |
Jul 16, 2021 | 58.70 | 59.32 | 58.02 | 58.29 | 234,746 | -0.03(-0.05%) |
Jul 15, 2021 | 58.55 | 59.39 | 58.11 | 58.32 | 197,733 | -0.64(-1.09%) |
Jul 14, 2021 | 59.08 | 59.30 | 58.16 | 58.96 | 225,295 | -0.10(-0.17%) |
Jul 13, 2021 | 59.09 | 60.29 | 58.65 | 59.06 | 264,551 | -0.17(-0.29%) |
Jul 12, 2021 | 57.84 | 59.40 | 56.89 | 59.23 | 496,636 | +1.87(+3.26%) |
Jul 09, 2021 | 56.75 | 57.71 | 56.31 | 57.36 | 155,659 | +0.26(+0.46%) |
Jul 08, 2021 | 54.98 | 57.80 | 54.32 | 57.10 | 315,250 | +1.11(+1.98%) |
Jul 07, 2021 | 56.79 | 56.93 | 55.38 | 55.99 | 129,392 | -0.38(-0.67%) |
Jul 06, 2021 | 57.93 | 58.57 | 55.99 | 56.37 | 378,263 | -1.63(-2.81%) |
Jul 02, 2021 | 59.86 | 59.86 | 57.75 | 58.00 | 269,882 | -1.49(-2.50%) |
Jul 01, 2021 | 58.11 | 59.49 | 57.66 | 59.49 | 233,185 | +1.09(+1.87%) |
Jun 30, 2021 | 60.08 | 60.34 | 58.25 | 58.40 | 385,296 | -1.81(-3.01%) |
Jun 29, 2021 | 60.96 | 61.05 | 59.96 | 60.21 | 153,978 | -0.66(-1.08%) |
Jun 28, 2021 | 62.88 | 63.20 | 60.60 | 60.87 | 249,889 | -1.66(-2.65%) |
Jun 25, 2021 | 60.86 | 62.69 | 60.22 | 62.53 | 1,095,518 | +1.75(+2.88%) |
Jun 24, 2021 | 62.20 | 62.20 | 60.70 | 60.78 | 187,057 | -0.70(-1.14%) |
Jun 23, 2021 | 61.39 | 61.96 | 60.92 | 61.48 | 208,276 | -0.10(-0.16%) |
Jun 22, 2021 | 61.45 | 61.98 | 60.79 | 61.58 | 147,225 | -0.11(-0.18%) |
Jun 21, 2021 | 61.40 | 62.57 | 60.85 | 61.69 | 296,680 | +0.59(+0.97%) |
Jun 18, 2021 | 61.36 | 61.45 | 59.82 | 61.10 | 336,471 | +0.10(+0.16%) |
Jun 17, 2021 | 61.05 | 61.35 | 60.23 | 61.00 | 282,804 | -0.05(-0.08%) |
Jun 16, 2021 | 63.30 | 63.73 | 60.80 | 61.05 | 377,964 | -2.44(-3.84%) |
Jun 15, 2021 | 62.42 | 64.83 | 61.26 | 63.49 | 607,707 | +1.06(+1.70%) |
Jun 14, 2021 | 62.73 | 62.82 | 61.28 | 62.43 | 156,860 | +0.14(+0.22%) |
Jun 11, 2021 | 61.62 | 62.31 | 61.40 | 62.29 | 129,124 | +0.68(+1.10%) |
Jun 10, 2021 | 62.42 | 62.60 | 61.50 | 61.61 | 192,066 | -0.77(-1.23%) |
Jun 09, 2021 | 62.29 | 64.25 | 62.29 | 62.38 | 182,705 | +0.49(+0.79%) |
Jun 08, 2021 | 62.38 | 62.96 | 60.48 | 61.89 | 259,691 | +0.08(+0.13%) |
Jun 07, 2021 | 62.46 | 62.86 | 61.36 | 61.81 | 238,663 | -0.05(-0.08%) |
Jun 04, 2021 | 62.58 | 63.48 | 61.19 | 61.86 | 379,126 | -0.58(-0.93%) |
Jun 03, 2021 | 64.74 | 64.98 | 62.30 | 62.44 | 353,739 | -2.97(-4.54%) |
Jun 02, 2021 | 65.09 | 65.75 | 63.87 | 65.41 | 273,379 | +0.26(+0.40%) |