Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 7.010 | 7.410 | 7.410 | 418,180 | +0.52(+7.55%) | |
Jan 28, 2022 | 6.780 | 7.020 | 6.560 | 6.890 | 333,041 | +0.14(+2.07%) |
Jan 27, 2022 | 7.590 | 7.690 | 6.660 | 6.750 | 306,121 | -0.65(-8.78%) |
Jan 26, 2022 | 7.840 | 8.035 | 7.310 | 7.400 | 529,565 | -0.32(-4.15%) |
Jan 25, 2022 | 7.620 | 7.835 | 7.350 | 7.720 | 358,118 | -0.09(-1.15%) |
Jan 24, 2022 | 7.040 | 7.880 | 6.890 | 7.810 | 444,990 | +0.51(+6.99%) |
Jan 21, 2022 | 7.500 | 7.720 | 7.210 | 7.300 | 354,470 | -0.29(-3.82%) |
Jan 20, 2022 | 7.970 | 8.447 | 7.550 | 7.590 | 265,369 | -0.37(-4.65%) |
Jan 19, 2022 | 8.110 | 8.295 | 7.875 | 7.960 | 168,961 | -0.14(-1.73%) |
Jan 18, 2022 | 9.345 | 9.345 | 8.010 | 8.100 | 328,038 | -0.93(-10.30%) |
Jan 14, 2022 | 9.030 | 0 | +0.42(+4.88%) | |||
Jan 13, 2022 | 8.650 | 8.880 | 8.330 | 8.610 | 362,835 | +0.05(+0.58%) |
Jan 12, 2022 | 9.110 | 9.350 | 8.540 | 8.560 | 321,347 | -0.50(-5.52%) |
Jan 11, 2022 | 9.260 | 9.530 | 9.000 | 9.060 | 691,090 | -0.06(-0.66%) |
Jan 10, 2022 | 9.250 | 9.250 | 8.805 | 9.120 | 189,095 | -0.19(-2.04%) |
Jan 07, 2022 | 9.430 | 9.610 | 9.280 | 9.310 | 198,470 | -0.18(-1.90%) |
Jan 06, 2022 | 9.710 | 9.850 | 9.165 | 9.490 | 284,540 | -0.11(-1.15%) |
Jan 05, 2022 | 10.18 | 10.69 | 9.560 | 9.600 | 248,214 | -0.65(-6.34%) |
Jan 04, 2022 | 10.53 | 10.92 | 10.07 | 10.25 | 318,598 | -0.42(-3.94%) |
Jan 03, 2022 | 10.00 | 10.72 | 9.860 | 10.67 | 268,127 | +0.69(+6.91%) |
Dec 31, 2021 | 10.46 | 10.67 | 9.920 | 9.980 | 263,214 | -0.65(-6.11%) |
Dec 30, 2021 | 10.58 | 10.78 | 10.44 | 10.63 | 345,223 | -0.10(-0.93%) |
Dec 29, 2021 | 11.45 | 11.61 | 10.61 | 10.73 | 309,907 | -0.95(-8.13%) |
Dec 28, 2021 | 11.56 | 12.35 | 11.56 | 11.68 | 452,861 | -0.25(-2.10%) |
Dec 27, 2021 | 12.20 | 12.36 | 11.74 | 11.93 | 349,855 | -0.29(-2.37%) |
Dec 23, 2021 | 11.63 | 12.40 | 11.51 | 12.22 | 366,187 | +0.67(+5.80%) |
Dec 22, 2021 | 11.46 | 11.62 | 11.03 | 11.55 | 355,140 | +0.06(+0.52%) |
Dec 21, 2021 | 11.10 | 11.71 | 10.93 | 11.49 | 364,672 | +0.49(+4.45%) |
Dec 20, 2021 | 10.11 | 11.11 | 9.796 | 11.00 | 411,626 | +0.66(+6.38%) |
Dec 17, 2021 | 9.570 | 10.90 | 9.490 | 10.34 | 1,602,826 | +0.70(+7.26%) |
Dec 16, 2021 | 10.09 | 10.48 | 9.460 | 9.640 | 443,347 | -0.54(-5.30%) |
Dec 15, 2021 | 9.430 | 10.19 | 9.140 | 10.18 | 464,912 | +0.68(+7.16%) |
Dec 14, 2021 | 9.950 | 10.06 | 9.320 | 9.500 | 364,640 | -0.67(-6.54%) |
Dec 13, 2021 | 9.930 | 10.35 | 9.690 | 10.17 | 328,265 | +0.16(+1.57%) |
Dec 10, 2021 | 10.15 | 10.33 | 9.900 | 10.01 | 249,081 | -0.06(-0.62%) |
Dec 09, 2021 | 10.01 | 10.63 | 10.01 | 10.07 | 339,856 | -0.28(-2.71%) |
Dec 08, 2021 | 10.30 | 10.43 | 9.950 | 10.35 | 332,180 | +0.52(+5.29%) |
Dec 07, 2021 | 9.440 | 10.20 | 9.350 | 9.830 | 411,363 | +0.59(+6.35%) |
Dec 06, 2021 | 8.930 | 9.470 | 8.680 | 9.243 | 368,263 | +0.41(+4.68%) |
Dec 03, 2021 | 9.190 | 9.240 | 8.730 | 8.830 | 437,825 | -0.37(-4.03%) |
Dec 02, 2021 | 8.620 | 9.240 | 8.440 | 9.201 | 270,962 | +0.53(+6.14%) |
Dec 01, 2021 | 9.210 | 9.310 | 8.590 | 8.668 | 276,693 | -0.28(-3.15%) |
Nov 30, 2021 | 8.950 | 9.150 | 8.500 | 8.950 | 586,291 | +0.10(+1.13%) |
Nov 29, 2021 | 9.470 | 9.500 | 8.795 | 8.850 | 249,870 | -0.39(-4.22%) |
Nov 26, 2021 | 9.740 | 9.980 | 9.040 | 9.240 | 236,891 | -0.90(-8.88%) |
Nov 24, 2021 | 9.830 | 10.18 | 9.680 | 10.14 | 186,638 | +0.31(+3.16%) |
Nov 23, 2021 | 9.870 | 9.980 | 9.455 | 9.829 | 430,837 | -0.12(-1.21%) |
Nov 22, 2021 | 10.32 | 10.34 | 9.940 | 9.950 | 328,550 | -0.25(-2.49%) |
Nov 19, 2021 | 10.94 | 11.03 | 10.00 | 10.20 | 530,756 | -1.24(-10.81%) |
Nov 18, 2021 | 12.01 | 11.76 | 11.22 | 11.44 | 443,112 | -0.56(-4.67%) |
Nov 17, 2021 | 12.44 | 12.58 | 11.91 | 12.00 | 306,198 | -0.60(-4.76%) |
Nov 16, 2021 | 12.94 | 13.31 | 12.21 | 12.60 | 352,886 | -0.63(-4.76%) |
Nov 15, 2021 | 13.32 | 13.60 | 13.02 | 13.23 | 265,092 | +0.06(+0.46%) |
Nov 12, 2021 | 13.46 | 13.54 | 13.04 | 13.17 | 175,060 | -0.34(-2.52%) |
Nov 11, 2021 | 13.43 | 13.71 | 13.10 | 13.51 | 179,098 | +0.08(+0.60%) |
Nov 10, 2021 | 13.25 | 13.43 | 190,589 | +0.19(+1.44%) | ||
Nov 09, 2021 | 13.38 | 13.38 | 12.80 | 13.24 | 156,586 | -0.14(-1.05%) |
Nov 08, 2021 | 13.97 | 14.10 | 13.22 | 13.38 | 271,319 | -0.52(-3.74%) |
Nov 05, 2021 | 13.58 | 14.21 | 13.50 | 13.90 | 315,596 | +0.39(+2.89%) |
Nov 04, 2021 | 13.65 | 13.89 | 13.09 | 13.51 | 262,520 | -0.33(-2.38%) |
Nov 03, 2021 | 12.68 | 13.87 | 12.46 | 13.84 | 438,542 | +0.94(+7.29%) |
Nov 02, 2021 | 13.05 | 13.17 | 12.35 | 12.90 | 336,128 | +0.80(+6.61%) |
Nov 01, 2021 | 11.55 | 12.36 | 11.51 | 12.10 | 389,724 | +0.59(+5.13%) |
Oct 29, 2021 | 11.83 | 12.00 | 11.46 | 11.51 | 191,845 | -0.43(-3.60%) |
Oct 28, 2021 | 11.64 | 11.94 | 251,965 | +0.45(+3.92%) | ||
Oct 27, 2021 | 11.05 | 11.75 | 11.11 | 11.49 | 676,577 | +0.39(+3.51%) |
Oct 26, 2021 | 11.21 | 11.05 | 11.10 | 218,596 | -0.08(-0.72%) | |
Oct 25, 2021 | 10.91 | 11.21 | 10.72 | 11.18 | 215,320 | +0.20(+1.82%) |
Oct 22, 2021 | 10.98 | 11.03 | 10.70 | 10.98 | 256,387 | -0.12(-1.08%) |
Oct 21, 2021 | 10.92 | 11.35 | 10.92 | 11.10 | 451,665 | +0.12(+1.09%) |
Oct 20, 2021 | 10.95 | 11.07 | 10.74 | 10.98 | 389,312 | -0.01(-0.09%) |
Oct 19, 2021 | 10.92 | 11.05 | 10.83 | 10.99 | 337,557 | +0.08(+0.73%) |
Oct 18, 2021 | 11.28 | 11.44 | 10.88 | 10.91 | 332,640 | -0.40(-3.54%) |
Oct 15, 2021 | 11.76 | 11.76 | 11.26 | 11.31 | 332,755 | -0.25(-2.16%) |
Oct 14, 2021 | 11.50 | 12.43 | 11.36 | 11.56 | 791,395 | +0.25(+2.21%) |
Oct 13, 2021 | 11.35 | 11.54 | 11.13 | 11.31 | 239,285 | +0.00(+0.00%) |
Oct 12, 2021 | 11.50 | 11.64 | 10.98 | 11.31 | 282,760 | -0.19(-1.65%) |
Oct 11, 2021 | 11.48 | 11.79 | 11.33 | 11.50 | 112,123 | +0.00(+0.00%) |
Oct 08, 2021 | 11.82 | 11.93 | 11.45 | 11.50 | 293,308 | -0.33(-2.79%) |
Oct 07, 2021 | 11.89 | 12.27 | 11.76 | 11.83 | 296,509 | -0.02(-0.17%) |
Oct 06, 2021 | 12.08 | 12.47 | 11.59 | 11.85 | 417,617 | -0.35(-2.87%) |
Oct 05, 2021 | 12.57 | 12.82 | 12.00 | 12.20 | 496,645 | -0.30(-2.40%) |
Oct 04, 2021 | 12.90 | 13.35 | 12.40 | 12.50 | 187,378 | -0.59(-4.51%) |
Oct 01, 2021 | 13.15 | 13.50 | 12.96 | 13.09 | 270,770 | +0.03(+0.23%) |
Sep 30, 2021 | 13.30 | 13.46 | 12.89 | 13.06 | 278,123 | -0.13(-0.99%) |
Sep 29, 2021 | 13.62 | 13.81 | 12.82 | 13.19 | 305,086 | -0.28(-2.08%) |
Sep 28, 2021 | 13.33 | 13.94 | 13.33 | 13.47 | 271,566 | -0.30(-2.18%) |
Sep 27, 2021 | 13.25 | 13.95 | 13.01 | 13.77 | 200,997 | +0.78(+6.00%) |
Sep 24, 2021 | 13.35 | 13.45 | 12.96 | 12.99 | 189,339 | -0.55(-4.06%) |
Sep 23, 2021 | 12.63 | 13.64 | 12.48 | 13.54 | 188,608 | +0.96(+7.63%) |
Sep 22, 2021 | 12.91 | 13.02 | 12.33 | 12.58 | 201,029 | +0.01(+0.08%) |
Sep 21, 2021 | 12.74 | 12.85 | 12.44 | 12.57 | 169,158 | -0.06(-0.48%) |
Sep 20, 2021 | 13.08 | 13.21 | 12.47 | 12.63 | 214,134 | -0.66(-4.97%) |
Sep 17, 2021 | 12.77 | 13.50 | 12.49 | 13.29 | 549,609 | +0.49(+3.83%) |
Sep 16, 2021 | 12.59 | 12.80 | 12.22 | 12.80 | 118,023 | +0.22(+1.75%) |
Sep 15, 2021 | 12.30 | 12.82 | 12.13 | 12.58 | 148,579 | +0.28(+2.28%) |
Sep 14, 2021 | 13.41 | 13.41 | 12.26 | 12.30 | 238,579 | -0.77(-5.89%) |
Sep 13, 2021 | 13.00 | 13.47 | 12.62 | 13.07 | 179,368 | +0.09(+0.69%) |
Sep 10, 2021 | 13.17 | 13.17 | 12.69 | 12.98 | 151,314 | -0.02(-0.15%) |
Sep 09, 2021 | 12.90 | 13.67 | 12.61 | 13.00 | 212,518 | +0.16(+1.25%) |
Sep 08, 2021 | 13.23 | 13.42 | 12.79 | 12.84 | 260,013 | -0.28(-2.13%) |
Sep 07, 2021 | 12.97 | 13.44 | 12.90 | 13.12 | 291,756 | +0.17(+1.31%) |
Sep 03, 2021 | 14.15 | 14.15 | 12.77 | 12.95 | 212,873 | -0.50(-3.72%) |
Sep 02, 2021 | 13.18 | 14.02 | 13.18 | 13.45 | 192,228 | -0.05(-0.37%) |
Sep 01, 2021 | 13.13 | 13.52 | 12.95 | 13.50 | 250,846 | +0.49(+3.77%) |
Aug 31, 2021 | 13.10 | 13.14 | 12.64 | 13.01 | 155,076 | +0.30(+2.36%) |
Aug 30, 2021 | 13.00 | 13.29 | 12.53 | 12.71 | 145,690 | -0.26(-2.00%) |
Aug 27, 2021 | 12.18 | 13.10 | 12.16 | 12.97 | 256,347 | +0.76(+6.22%) |
Aug 26, 2021 | 12.41 | 12.90 | 12.16 | 12.21 | 176,292 | -0.30(-2.40%) |
Aug 25, 2021 | 12.33 | 12.88 | 12.08 | 12.51 | 125,296 | +0.10(+0.81%) |
Aug 24, 2021 | 12.80 | 12.83 | 12.26 | 12.41 | 156,304 | -0.44(-3.42%) |
Aug 23, 2021 | 12.49 | 13.18 | 12.47 | 12.85 | 228,211 | +0.39(+3.13%) |
Aug 20, 2021 | 11.60 | 12.66 | 11.53 | 12.46 | 365,665 | +0.78(+6.68%) |
Aug 19, 2021 | 12.39 | 12.74 | 11.56 | 11.68 | 329,444 | -0.87(-6.93%) |
Aug 18, 2021 | 13.36 | 13.36 | 12.48 | 12.55 | 217,877 | -0.47(-3.61%) |
Aug 17, 2021 | 12.47 | 13.11 | 12.31 | 13.02 | 202,690 | +0.31(+2.44%) |
Aug 16, 2021 | 13.88 | 13.91 | 12.65 | 12.71 | 218,383 | -1.15(-8.30%) |
Aug 13, 2021 | 14.19 | 14.32 | 13.83 | 13.86 | 286,825 | -0.37(-2.60%) |
Aug 12, 2021 | 13.80 | 14.27 | 13.55 | 14.23 | 211,055 | +0.43(+3.12%) |
Aug 11, 2021 | 13.45 | 13.81 | 13.45 | 13.80 | 303,761 | +0.36(+2.68%) |
Aug 10, 2021 | 13.85 | 13.89 | 13.30 | 13.44 | 387,061 | -0.28(-2.04%) |
Aug 09, 2021 | 14.01 | 14.08 | 13.54 | 13.72 | 543,847 | -0.27(-1.93%) |
Aug 06, 2021 | 14.17 | 14.34 | 13.80 | 13.99 | 288,052 | -0.03(-0.21%) |
Aug 05, 2021 | 13.49 | 14.31 | 13.06 | 14.02 | 687,063 | +0.14(+1.01%) |
Aug 04, 2021 | 15.31 | 15.56 | 13.16 | 13.88 | 1,225,702 | -2.75(-16.54%) |
Aug 03, 2021 | 17.30 | 17.94 | 16.16 | 16.63 | 722,625 | -0.79(-4.54%) |
Aug 02, 2021 | 17.46 | 18.06 | 17.00 | 17.42 | 269,456 | +0.13(+0.75%) |
Jul 30, 2021 | 18.39 | 18.61 | 17.25 | 17.29 | 535,410 | -1.19(-6.44%) |
Jul 29, 2021 | 19.91 | 20.21 | 18.48 | 18.48 | 364,341 | -1.24(-6.29%) |
Jul 28, 2021 | 19.21 | 19.87 | 18.87 | 19.72 | 219,730 | +0.69(+3.63%) |
Jul 27, 2021 | 18.88 | 19.43 | 18.47 | 19.03 | 189,274 | +0.01(+0.05%) |
Jul 26, 2021 | 19.89 | 19.89 | 18.82 | 19.02 | 263,959 | -1.00(-5.00%) |
Jul 23, 2021 | 19.64 | 20.15 | 19.30 | 20.02 | 198,862 | +0.63(+3.25%) |
Jul 22, 2021 | 20.09 | 20.09 | 18.79 | 19.39 | 286,696 | -0.47(-2.37%) |
Jul 21, 2021 | 19.90 | 19.95 | 19.43 | 19.86 | 181,549 | +0.08(+0.40%) |
Jul 20, 2021 | 18.85 | 19.86 | 18.47 | 19.78 | 403,652 | +0.99(+5.27%) |
Jul 19, 2021 | 18.80 | 19.15 | 18.55 | 18.79 | 207,369 | -0.31(-1.62%) |
Jul 16, 2021 | 19.11 | 19.39 | 18.94 | 19.10 | 178,205 | +0.19(+1.00%) |
Jul 15, 2021 | 18.80 | 19.20 | 18.44 | 18.91 | 332,134 | -0.04(-0.21%) |
Jul 14, 2021 | 19.50 | 19.50 | 18.82 | 18.95 | 251,072 | -0.43(-2.22%) |
Jul 13, 2021 | 19.38 | 19.66 | 18.92 | 19.38 | 327,078 | -0.02(-0.10%) |
Jul 12, 2021 | 19.97 | 20.00 | 19.22 | 19.40 | 299,236 | -0.48(-2.41%) |
Jul 09, 2021 | 19.90 | 20.00 | 19.52 | 19.88 | 269,947 | +0.18(+0.91%) |
Jul 08, 2021 | 19.43 | 19.81 | 19.23 | 19.70 | 352,979 | +0.08(+0.41%) |
Jul 07, 2021 | 19.98 | 19.98 | 19.40 | 19.62 | 267,355 | -0.33(-1.65%) |
Jul 06, 2021 | 20.69 | 20.81 | 19.84 | 19.95 | 322,051 | -0.65(-3.16%) |
Jul 02, 2021 | 20.72 | 20.80 | 20.10 | 20.60 | 386,650 | -0.12(-0.58%) |
Jul 01, 2021 | 19.74 | 20.78 | 19.64 | 20.72 | 373,406 | +1.14(+5.82%) |
Jun 30, 2021 | 20.02 | 20.18 | 19.40 | 19.58 | 349,123 | -0.56(-2.78%) |
Jun 29, 2021 | 20.72 | 20.84 | 19.94 | 20.14 | 425,208 | -0.49(-2.38%) |
Jun 28, 2021 | 20.82 | 21.00 | 20.31 | 20.63 | 279,699 | -0.10(-0.48%) |
Jun 25, 2021 | 21.09 | 21.09 | 20.30 | 20.73 | 2,265,960 | -0.20(-0.96%) |
Jun 24, 2021 | 20.98 | 21.74 | 20.80 | 20.93 | 176,073 | +0.11(+0.53%) |
Jun 23, 2021 | 20.69 | 21.13 | 20.09 | 20.82 | 233,758 | +0.26(+1.26%) |
Jun 22, 2021 | 20.98 | 21.23 | 20.20 | 20.56 | 180,759 | -0.34(-1.63%) |
Jun 21, 2021 | 20.51 | 20.99 | 20.16 | 20.90 | 215,441 | +0.39(+1.90%) |
Jun 18, 2021 | 20.41 | 20.90 | 19.98 | 20.51 | 999,487 | -0.20(-0.97%) |
Jun 17, 2021 | 20.46 | 21.04 | 19.85 | 20.71 | 197,024 | +0.18(+0.88%) |
Jun 16, 2021 | 21.41 | 21.49 | 19.98 | 20.53 | 410,659 | -0.97(-4.51%) |
Jun 15, 2021 | 20.82 | 21.55 | 20.32 | 21.50 | 752,353 | +0.72(+3.46%) |
Jun 14, 2021 | 19.08 | 20.78 | 19.08 | 20.78 | 508,323 | +1.70(+8.91%) |
Jun 11, 2021 | 19.16 | 19.22 | 18.74 | 19.08 | 437,581 | -0.05(-0.26%) |
Jun 10, 2021 | 19.08 | 19.29 | 18.52 | 19.13 | 206,386 | +0.14(+0.74%) |
Jun 09, 2021 | 19.12 | 19.31 | 18.72 | 18.99 | 294,642 | +0.08(+0.42%) |
Jun 08, 2021 | 19.27 | 19.70 | 18.26 | 18.91 | 438,182 | -0.30(-1.56%) |
Jun 07, 2021 | 18.59 | 19.50 | 18.19 | 19.21 | 357,984 | +0.69(+3.73%) |
Jun 04, 2021 | 18.82 | 18.99 | 18.34 | 18.52 | 212,136 | -0.26(-1.38%) |
Jun 03, 2021 | 19.25 | 19.46 | 18.73 | 18.78 | 265,577 | -0.51(-2.64%) |
Jun 02, 2021 | 19.49 | 19.61 | 18.69 | 19.29 | 343,481 | -0.24(-1.23%) |
Jun 01, 2021 | 19.32 | 19.73 | 19.32 | 19.53 | 198,072 | -0.08(-0.41%) |
May 28, 2021 | 20.43 | 20.98 | 19.55 | 19.61 | 281,987 | -0.55(-2.73%) |
May 27, 2021 | 20.29 | 20.30 | 19.94 | 20.16 | 742,859 | +0.06(+0.30%) |
May 26, 2021 | 20.04 | 20.37 | 20.02 | 20.10 | 212,830 | +0.20(+1.01%) |
May 25, 2021 | 20.78 | 21.12 | 19.89 | 19.90 | 226,783 | -0.93(-4.46%) |
May 24, 2021 | 21.71 | 21.71 | 20.51 | 20.83 | 252,406 | -0.76(-3.52%) |
May 21, 2021 | 21.65 | 22.48 | 21.41 | 21.59 | 203,120 | +0.19(+0.89%) |
May 20, 2021 | 21.46 | 21.92 | 21.34 | 21.40 | 193,336 | -0.07(-0.33%) |
May 19, 2021 | 22.25 | 22.48 | 21.39 | 21.47 | 261,894 | -1.07(-4.75%) |
May 18, 2021 | 22.69 | 23.05 | 22.16 | 22.54 | 258,246 | +0.14(+0.65%) |
May 17, 2021 | 22.26 | 22.88 | 22.11 | 22.39 | 301,487 | -0.16(-0.69%) |
May 14, 2021 | 21.20 | 22.91 | 20.59 | 22.55 | 362,766 | +1.37(+6.47%) |
May 13, 2021 | 21.49 | 22.40 | 20.70 | 21.18 | 368,040 | +0.05(+0.24%) |
May 12, 2021 | 21.30 | 22.16 | 20.86 | 21.13 | 231,896 | -0.47(-2.18%) |
May 11, 2021 | 19.97 | 21.64 | 19.95 | 21.60 | 253,438 | +1.09(+5.31%) |
May 10, 2021 | 22.16 | 22.16 | 20.43 | 20.51 | 377,596 | -1.61(-7.28%) |
May 07, 2021 | 21.67 | 22.63 | 21.24 | 22.12 | 161,696 | +0.62(+2.88%) |
May 06, 2021 | 21.29 | 22.15 | 21.21 | 21.50 | 296,311 | +0.22(+1.03%) |
May 05, 2021 | 21.73 | 22.73 | 21.19 | 21.28 | 244,280 | -0.25(-1.16%) |
May 04, 2021 | 22.18 | 22.19 | 21.17 | 21.53 | 369,085 | -0.42(-1.91%) |
May 03, 2021 | 21.61 | 22.24 | 21.42 | 21.95 | 253,087 | +0.39(+1.81%) |
Apr 30, 2021 | 21.40 | 22.07 | 21.40 | 21.56 | 171,000 | +0.06(+0.28%) |
Apr 29, 2021 | 22.41 | 22.41 | 21.40 | 21.50 | 172,679 | -0.87(-3.89%) |
Apr 28, 2021 | 21.40 | 22.67 | 21.14 | 22.37 | 252,663 | +0.86(+4.00%) |
Apr 27, 2021 | 21.62 | 22.20 | 21.38 | 21.51 | 262,119 | +0.10(+0.47%) |
Apr 26, 2021 | 20.57 | 21.60 | 20.43 | 21.41 | 174,311 | +0.84(+4.08%) |
Apr 23, 2021 | 21.11 | 21.32 | 20.51 | 20.57 | 169,200 | -0.51(-2.42%) |
Apr 22, 2021 | 20.56 | 21.49 | 20.34 | 21.08 | 334,639 | +0.46(+2.23%) |
Apr 21, 2021 | 20.02 | 20.69 | 19.73 | 20.62 | 278,052 | +0.24(+1.18%) |
Apr 20, 2021 | 20.02 | 20.43 | 19.50 | 20.38 | 648,792 | +0.12(+0.59%) |
Apr 19, 2021 | 19.44 | 20.39 | 19.25 | 20.26 | 548,972 | +0.55(+2.79%) |
Apr 16, 2021 | 20.72 | 20.72 | 19.40 | 19.71 | 356,800 | -1.03(-4.97%) |
Apr 15, 2021 | 20.96 | 21.53 | 20.46 | 20.74 | 415,851 | -0.01(-0.05%) |
Apr 14, 2021 | 20.50 | 21.72 | 20.19 | 20.75 | 321,533 | +0.10(+0.48%) |
Apr 13, 2021 | 20.32 | 20.85 | 19.89 | 20.65 | 405,746 | +0.33(+1.62%) |
Apr 12, 2021 | 21.21 | 21.26 | 20.24 | 20.32 | 295,801 | -0.95(-4.47%) |
Apr 09, 2021 | 21.50 | 21.92 | 20.74 | 21.27 | 231,100 | -0.40(-1.85%) |
Apr 08, 2021 | 21.43 | 22.04 | 20.75 | 21.67 | 273,906 | +0.25(+1.17%) |
Apr 07, 2021 | 20.72 | 22.57 | 20.46 | 21.42 | 417,291 | +0.55(+2.64%) |
Apr 06, 2021 | 21.96 | 22.17 | 20.80 | 20.87 | 396,055 | -1.31(-5.91%) |
Apr 05, 2021 | 22.43 | 22.87 | 21.85 | 22.18 | 431,931 | -0.06(-0.27%) |
Apr 01, 2021 | 23.05 | 23.35 | 22.13 | 22.24 | 589,900 | +0.97(+4.56%) |
Mar 31, 2021 | 20.41 | 21.45 | 20.41 | 21.27 | 412,384 | +0.94(+4.62%) |
Mar 30, 2021 | 19.85 | 20.56 | 19.13 | 20.33 | 387,320 | +0.08(+0.40%) |
Mar 29, 2021 | 21.39 | 21.53 | 20.25 | 20.25 | 368,108 | -1.34(-6.21%) |
Mar 26, 2021 | 22.07 | 22.63 | 21.33 | 21.59 | 511,200 | -0.41(-1.86%) |
Mar 25, 2021 | 21.50 | 22.87 | 21.38 | 22.00 | 581,863 | +0.23(+1.06%) |
Mar 24, 2021 | 23.85 | 23.85 | 21.76 | 21.77 | 603,200 | -1.84(-7.79%) |
Mar 23, 2021 | 25.29 | 25.47 | 23.33 | 23.61 | 566,455 | -1.86(-7.30%) |
Mar 22, 2021 | 25.60 | 26.26 | 24.70 | 25.47 | 411,399 | -0.11(-0.43%) |
Mar 19, 2021 | 24.65 | 26.42 | 24.59 | 25.58 | 2,503,500 | +0.99(+4.03%) |
Mar 18, 2021 | 25.83 | 26.19 | 24.59 | 24.59 | 474,745 | -1.66(-6.32%) |
Mar 17, 2021 | 25.58 | 26.57 | 25.40 | 26.25 | 325,471 | +0.25(+0.96%) |
Mar 16, 2021 | 26.38 | 26.72 | 25.62 | 26.00 | 267,655 | -0.42(-1.59%) |
Mar 15, 2021 | 26.26 | 27.34 | 26.01 | 26.42 | 435,343 | +0.33(+1.26%) |
Mar 12, 2021 | 26.55 | 26.84 | 25.61 | 26.09 | 217,600 | -0.64(-2.39%) |
Mar 11, 2021 | 25.89 | 26.77 | 25.64 | 26.73 | 304,472 | +1.20(+4.70%) |
Mar 10, 2021 | 25.60 | 26.51 | 25.41 | 25.53 | 228,855 | +0.20(+0.79%) |
Mar 09, 2021 | 25.12 | 26.59 | 25.12 | 25.33 | 436,435 | +0.37(+1.48%) |
Mar 08, 2021 | 25.73 | 26.00 | 24.96 | 24.96 | 410,802 | -1.02(-3.93%) |
Mar 05, 2021 | 25.57 | 26.15 | 24.85 | 25.98 | 553,700 | +0.48(+1.88%) |
Mar 04, 2021 | 25.40 | 26.45 | 25.07 | 25.50 | 452,628 | -0.13(-0.51%) |
Mar 03, 2021 | 26.75 | 27.26 | 25.51 | 25.63 | 337,495 | -1.13(-4.22%) |
Mar 02, 2021 | 27.67 | 28.79 | 26.75 | 26.76 | 420,176 | -0.08(-0.30%) |
Mar 01, 2021 | 26.18 | 27.38 | 25.84 | 26.84 | 358,205 | +0.92(+3.55%) |
Feb 26, 2021 | 25.59 | 26.48 | 25.25 | 25.92 | 401,400 | +0.28(+1.09%) |
Feb 25, 2021 | 26.13 | 26.95 | 25.54 | 25.64 | 286,083 | -0.74(-2.81%) |
Feb 24, 2021 | 26.58 | 27.25 | 25.92 | 26.38 | 330,530 | -0.20(-0.75%) |
Feb 23, 2021 | 25.83 | 27.13 | 24.61 | 26.58 | 430,337 | +0.05(+0.19%) |
Feb 22, 2021 | 26.80 | 27.83 | 26.45 | 26.53 | 504,566 | -0.69(-2.53%) |
Feb 19, 2021 | 28.20 | 28.57 | 26.73 | 27.22 | 687,700 | -0.55(-1.98%) |
Feb 18, 2021 | 28.72 | 29.43 | 27.24 | 27.77 | 620,114 | -0.96(-3.34%) |
Feb 17, 2021 | 28.82 | 29.25 | 27.57 | 28.73 | 370,411 | -0.31(-1.07%) |
Feb 16, 2021 | 30.47 | 30.74 | 29.01 | 29.04 | 442,142 | -1.10(-3.65%) |
Feb 12, 2021 | 30.46 | 31.68 | 30.02 | 30.14 | 206,500 | -0.52(-1.70%) |
Feb 11, 2021 | 32.48 | 32.48 | 30.28 | 30.66 | 332,371 | -1.52(-4.72%) |
Feb 10, 2021 | 33.80 | 34.24 | 31.35 | 32.18 | 518,800 | -1.37(-4.08%) |
Feb 09, 2021 | 34.55 | 35.44 | 33.45 | 33.55 | 388,246 | -0.65(-1.90%) |
Feb 08, 2021 | 32.65 | 34.67 | 32.41 | 34.20 | 1,129,033 | +0.93(+2.80%) |
Feb 05, 2021 | 31.22 | 33.53 | 30.30 | 33.27 | 1,526,900 | +1.21(+3.77%) |
Feb 04, 2021 | 30.72 | 32.46 | 29.50 | 32.06 | 323,484 | +0.62(+1.97%) |
Feb 03, 2021 | 31.11 | 32.89 | 31.11 | 31.44 | 315,532 | +0.42(+1.35%) |
Feb 02, 2021 | 30.53 | 31.24 | 29.90 | 31.02 | 389,495 | +0.46(+1.51%) |