Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.30 | 21.40 | 20.50 | 20.66 | 29,978 | -0.48(-2.27%) |
Feb 25, 2022 | 20.65 | 21.64 | 20.59 | 21.14 | 19,677 | +0.43(+2.08%) |
Feb 24, 2022 | 20.30 | 20.76 | 20.11 | 20.71 | 10,695 | -0.17(-0.81%) |
Feb 23, 2022 | 21.30 | 21.47 | 20.60 | 20.88 | 15,984 | -0.17(-0.81%) |
Feb 22, 2022 | 20.79 | 21.30 | 20.61 | 21.05 | 55,600 | +0.51(+2.48%) |
Feb 18, 2022 | 20.54 | 0 | -0.66(-3.11%) | |||
Feb 17, 2022 | 21.00 | 21.36 | 20.27 | 21.20 | 30,407 | +0.03(+0.14%) |
Feb 16, 2022 | 21.10 | 21.17 | 20.63 | 21.17 | 14,680 | -0.23(-1.07%) |
Feb 15, 2022 | 21.36 | 22.00 | 21.21 | 21.40 | 9,890 | +0.59(+2.84%) |
Feb 14, 2022 | 21.02 | 21.85 | 20.81 | 20.81 | 19,792 | -0.19(-0.90%) |
Feb 11, 2022 | 20.89 | 21.32 | 20.25 | 21.00 | 16,714 | +0.16(+0.77%) |
Feb 10, 2022 | 20.76 | 22.12 | 20.41 | 20.84 | 26,533 | -0.18(-0.86%) |
Feb 09, 2022 | 21.69 | 22.50 | 21.02 | 21.02 | 30,152 | -0.88(-4.02%) |
Feb 08, 2022 | 21.00 | 21.90 | 21.00 | 21.90 | 6,289 | +0.46(+2.15%) |
Feb 07, 2022 | 21.55 | 21.67 | 21.19 | 21.44 | 7,042 | +0.01(+0.05%) |
Feb 04, 2022 | 22.27 | 22.27 | 21.02 | 21.43 | 15,159 | +0.28(+1.32%) |
Feb 03, 2022 | 20.43 | 21.15 | 16,483 | +0.60(+2.92%) | ||
Feb 02, 2022 | 22.10 | 22.86 | 20.04 | 20.55 | 49,419 | -1.35(-6.16%) |
Feb 01, 2022 | 22.63 | 23.90 | 21.90 | 21.90 | 24,888 | -0.21(-0.95%) |
Jan 31, 2022 | 20.70 | 22.83 | 22.11 | 12,505 | +1.52(+7.38%) | |
Jan 28, 2022 | 20.99 | 22.57 | 20.75 | 20.59 | 29,114 | -0.43(-2.05%) |
Jan 27, 2022 | 22.10 | 22.10 | 20.12 | 21.02 | 22,344 | -0.84(-3.84%) |
Jan 26, 2022 | 22.60 | 22.60 | 21.27 | 21.86 | 24,759 | -0.24(-1.09%) |
Jan 25, 2022 | 21.87 | 22.57 | 21.18 | 22.10 | 28,238 | -0.09(-0.41%) |
Jan 24, 2022 | 22.57 | 23.87 | 22.19 | 22.19 | 50,221 | -0.38(-1.68%) |
Jan 21, 2022 | 21.97 | 23.90 | 21.97 | 22.57 | 14,831 | +0.25(+1.12%) |
Jan 20, 2022 | 23.22 | 24.04 | 22.20 | 22.32 | 9,007 | -0.94(-4.04%) |
Jan 19, 2022 | 24.80 | 24.90 | 23.05 | 23.26 | 16,461 | -1.45(-5.87%) |
Jan 18, 2022 | 25.88 | 27.09 | 24.23 | 24.71 | 33,589 | -1.14(-4.41%) |
Jan 14, 2022 | 25.85 | 0 | -1.63(-5.93%) | |||
Jan 13, 2022 | 28.49 | 30.16 | 27.48 | 27.48 | 34,740 | -0.38(-1.36%) |
Jan 12, 2022 | 28.70 | 28.85 | 27.86 | 27.86 | 30,622 | -0.56(-1.97%) |
Jan 11, 2022 | 27.85 | 29.25 | 27.85 | 28.42 | 16,524 | +0.12(+0.42%) |
Jan 10, 2022 | 29.52 | 29.52 | 27.75 | 28.30 | 25,499 | -1.70(-5.67%) |
Jan 07, 2022 | 31.95 | 32.71 | 29.50 | 30.00 | 32,903 | -1.84(-5.78%) |
Jan 06, 2022 | 32.66 | 33.35 | 31.71 | 31.84 | 30,135 | -0.82(-2.51%) |
Jan 05, 2022 | 32.00 | 33.42 | 32.00 | 32.66 | 20,978 | -0.07(-0.21%) |
Jan 04, 2022 | 31.64 | 33.00 | 31.64 | 32.73 | 25,663 | +1.23(+3.90%) |
Jan 03, 2022 | 31.50 | 32.52 | 31.35 | 31.50 | 29,375 | +0.27(+0.86%) |
Dec 31, 2021 | 33.50 | 33.83 | 31.23 | 31.23 | 24,063 | -2.02(-6.08%) |
Dec 30, 2021 | 33.25 | 34.00 | 32.40 | 33.25 | 37,815 | -0.35(-1.04%) |
Dec 29, 2021 | 31.85 | 34.00 | 30.39 | 33.60 | 32,827 | +1.75(+5.49%) |
Dec 28, 2021 | 32.88 | 34.75 | 31.85 | 31.85 | 61,012 | -1.60(-4.78%) |
Dec 27, 2021 | 30.81 | 33.67 | 30.66 | 33.45 | 44,487 | +1.50(+4.69%) |
Dec 23, 2021 | 30.55 | 34.03 | 30.50 | 31.95 | 53,972 | +1.15(+3.73%) |
Dec 22, 2021 | 30.50 | 30.98 | 29.99 | 30.80 | 21,092 | +0.39(+1.28%) |
Dec 21, 2021 | 29.79 | 31.65 | 29.57 | 30.41 | 38,353 | +0.61(+2.05%) |
Dec 20, 2021 | 31.50 | 31.50 | 27.70 | 29.80 | 32,469 | -2.07(-6.50%) |
Dec 17, 2021 | 32.71 | 32.80 | 30.95 | 31.87 | 26,880 | +0.32(+1.01%) |
Dec 16, 2021 | 29.40 | 32.50 | 28.60 | 31.55 | 42,444 | +2.45(+8.42%) |
Dec 15, 2021 | 30.17 | 30.17 | 27.82 | 29.10 | 19,925 | -1.10(-3.64%) |
Dec 14, 2021 | 30.21 | 31.50 | 29.31 | 30.20 | 24,386 | -0.70(-2.27%) |
Dec 13, 2021 | 32.45 | 32.45 | 30.75 | 30.90 | 4,551 | -0.84(-2.65%) |
Dec 10, 2021 | 31.88 | 32.50 | 29.88 | 31.74 | 12,419 | +0.47(+1.50%) |
Dec 09, 2021 | 31.50 | 32.48 | 30.06 | 31.27 | 26,714 | -0.25(-0.79%) |
Dec 08, 2021 | 31.04 | 32.20 | 29.99 | 31.52 | 8,244 | +0.43(+1.38%) |
Dec 07, 2021 | 33.00 | 33.00 | 31.00 | 31.09 | 22,440 | -1.74(-5.30%) |
Dec 06, 2021 | 31.48 | 32.84 | 31.48 | 32.83 | 6,841 | +1.67(+5.36%) |
Dec 03, 2021 | 31.95 | 31.95 | 29.59 | 31.16 | 13,967 | -0.97(-3.02%) |
Dec 02, 2021 | 34.00 | 35.35 | 31.33 | 32.13 | 27,141 | -1.87(-5.50%) |
Dec 01, 2021 | 34.25 | 34.39 | 33.55 | 34.00 | 9,460 | -0.13(-0.38%) |
Nov 30, 2021 | 38.14 | 38.14 | 33.84 | 34.13 | 53,940 | -2.14(-5.90%) |
Nov 29, 2021 | 35.00 | 37.62 | 34.22 | 36.27 | 20,997 | +1.53(+4.40%) |
Nov 26, 2021 | 35.11 | 36.30 | 33.07 | 34.74 | 48,652 | -1.58(-4.35%) |
Nov 24, 2021 | 36.98 | 37.50 | 35.48 | 36.32 | 18,096 | -0.38(-1.04%) |
Nov 23, 2021 | 36.78 | 38.24 | 36.62 | 36.70 | 16,727 | -0.30(-0.81%) |
Nov 22, 2021 | 36.64 | 38.19 | 35.50 | 37.00 | 28,771 | +0.80(+2.21%) |
Nov 19, 2021 | 35.00 | 37.50 | 35.00 | 36.20 | 19,731 | +1.18(+3.37%) |
Nov 18, 2021 | 35.61 | 36.35 | 35.02 | 35.02 | 18,285 | -0.46(-1.30%) |
Nov 17, 2021 | 35.49 | 38.41 | 35.09 | 35.48 | 80,004 | -0.02(-0.06%) |
Nov 16, 2021 | 35.03 | 36.27 | 34.54 | 35.50 | 14,328 | +0.00(+0.00%) |
Nov 15, 2021 | 34.05 | 35.50 | 31.78 | 35.50 | 26,939 | +1.19(+3.47%) |
Nov 12, 2021 | 35.50 | 35.50 | 33.30 | 34.31 | 17,787 | -1.17(-3.30%) |
Nov 11, 2021 | 34.00 | 35.50 | 33.66 | 35.48 | 23,048 | +1.96(+5.85%) |
Nov 10, 2021 | 33.50 | 33.52 | 20,544 | +0.23(+0.69%) | ||
Nov 09, 2021 | 33.00 | 33.80 | 32.70 | 33.29 | 18,388 | +0.37(+1.12%) |
Nov 08, 2021 | 34.27 | 34.27 | 32.38 | 32.92 | 4,637 | -1.07(-3.15%) |
Nov 05, 2021 | 32.43 | 33.99 | 31.44 | 33.99 | 24,242 | +1.90(+5.92%) |
Nov 04, 2021 | 31.02 | 32.09 | 31.02 | 32.09 | 10,406 | +0.10(+0.31%) |
Nov 03, 2021 | 31.10 | 31.99 | 31.10 | 31.99 | 9,823 | +0.50(+1.59%) |
Nov 02, 2021 | 31.47 | 31.50 | 31.23 | 31.49 | 10,440 | -0.16(-0.51%) |
Nov 01, 2021 | 31.50 | 31.65 | 31.25 | 31.65 | 6,651 | +0.15(+0.48%) |
Oct 29, 2021 | 31.16 | 32.11 | 31.16 | 31.50 | 21,707 | +0.42(+1.35%) |
Oct 28, 2021 | 31.10 | 32.04 | 31.04 | 31.08 | 17,766 | -0.31(-0.99%) |
Oct 27, 2021 | 32.45 | 32.98 | 31.22 | 31.39 | 22,402 | -1.01(-3.12%) |
Oct 26, 2021 | 33.83 | 32.40 | 32.40 | 22,057 | -1.35(-4.00%) | |
Oct 25, 2021 | 30.90 | 35.07 | 30.90 | 33.75 | 40,524 | +2.75(+8.87%) |
Oct 22, 2021 | 30.02 | 31.00 | 29.80 | 31.00 | 5,805 | +0.99(+3.30%) |
Oct 21, 2021 | 29.98 | 30.50 | 29.98 | 30.01 | 2,100 | -0.43(-1.41%) |
Oct 20, 2021 | 30.70 | 30.70 | 30.10 | 30.44 | 2,457 | -0.26(-0.85%) |
Oct 19, 2021 | 30.95 | 31.00 | 30.02 | 30.70 | 3,946 | -0.05(-0.16%) |
Oct 18, 2021 | 28.90 | 31.00 | 28.90 | 30.75 | 8,145 | +1.19(+4.03%) |
Oct 15, 2021 | 29.54 | 30.79 | 29.10 | 29.56 | 11,441 | +0.52(+1.79%) |
Oct 14, 2021 | 29.00 | 29.65 | 28.31 | 29.04 | 4,326 | +0.31(+1.08%) |
Oct 13, 2021 | 29.00 | 29.00 | 27.61 | 28.73 | 2,640 | -0.28(-0.97%) |
Oct 12, 2021 | 28.69 | 29.01 | 28.38 | 29.01 | 5,296 | +0.55(+1.93%) |
Oct 11, 2021 | 29.02 | 29.02 | 28.46 | 28.46 | 1,120 | -0.54(-1.86%) |
Oct 08, 2021 | 28.93 | 29.00 | 28.93 | 29.00 | 1,391 | -0.04(-0.14%) |
Oct 07, 2021 | 28.90 | 29.04 | 28.72 | 29.04 | 7,597 | +0.64(+2.25%) |
Oct 06, 2021 | 28.70 | 28.70 | 28.21 | 28.40 | 5,534 | -0.31(-1.08%) |
Oct 05, 2021 | 28.01 | 29.37 | 28.00 | 28.71 | 23,989 | +0.86(+3.09%) |
Oct 04, 2021 | 28.18 | 28.27 | 28.11 | 27.85 | 8,267 | -0.40(-1.42%) |
Oct 01, 2021 | 27.65 | 29.18 | 27.50 | 28.25 | 6,082 | +1.05(+3.86%) |
Sep 30, 2021 | 28.00 | 28.15 | 26.75 | 27.20 | 18,522 | +0.29(+1.08%) |
Sep 29, 2021 | 26.80 | 27.30 | 26.49 | 26.91 | 13,862 | +0.45(+1.70%) |
Sep 28, 2021 | 27.00 | 27.00 | 26.46 | 26.46 | 6,337 | -0.54(-2.00%) |
Sep 27, 2021 | 26.06 | 27.38 | 26.06 | 27.00 | 9,303 | +1.03(+3.97%) |
Sep 24, 2021 | 25.20 | 26.94 | 25.20 | 25.97 | 27,403 | +0.77(+3.06%) |
Sep 23, 2021 | 25.12 | 25.42 | 24.93 | 25.20 | 26,808 | -0.03(-0.12%) |
Sep 22, 2021 | 25.50 | 25.50 | 25.00 | 25.23 | 11,141 | +0.07(+0.28%) |
Sep 21, 2021 | 25.20 | 25.27 | 24.96 | 25.16 | 11,639 | +0.15(+0.60%) |
Sep 20, 2021 | 25.18 | 25.63 | 24.81 | 25.01 | 10,698 | -0.84(-3.25%) |
Sep 17, 2021 | 25.10 | 25.85 | 24.85 | 25.85 | 46,882 | +0.74(+2.95%) |
Sep 16, 2021 | 25.28 | 25.28 | 24.81 | 25.11 | 5,095 | +0.09(+0.36%) |
Sep 15, 2021 | 25.00 | 25.65 | 24.81 | 25.02 | 11,196 | +0.21(+0.85%) |
Sep 14, 2021 | 24.90 | 25.12 | 24.77 | 24.81 | 10,156 | -0.18(-0.72%) |
Sep 13, 2021 | 24.75 | 26.29 | 24.75 | 24.99 | 10,361 | +0.24(+0.97%) |
Sep 10, 2021 | 24.84 | 25.40 | 24.72 | 24.75 | 14,485 | +0.17(+0.69%) |
Sep 09, 2021 | 25.05 | 25.11 | 24.23 | 24.58 | 9,695 | -0.13(-0.53%) |
Sep 08, 2021 | 26.10 | 26.10 | 24.54 | 24.71 | 8,049 | -1.76(-6.65%) |
Sep 07, 2021 | 25.64 | 27.18 | 25.29 | 26.47 | 15,539 | +0.91(+3.56%) |
Sep 03, 2021 | 24.50 | 27.10 | 24.50 | 25.56 | 34,857 | +0.84(+3.40%) |
Sep 02, 2021 | 24.50 | 24.88 | 24.35 | 24.72 | 12,609 | +0.08(+0.32%) |
Sep 01, 2021 | 24.55 | 24.77 | 24.45 | 24.64 | 5,039 | +0.32(+1.32%) |
Aug 31, 2021 | 24.55 | 24.97 | 24.32 | 24.32 | 34,511 | -0.34(-1.38%) |
Aug 30, 2021 | 24.57 | 24.87 | 24.50 | 24.66 | 39,235 | -0.03(-0.12%) |
Aug 27, 2021 | 24.44 | 24.76 | 24.29 | 24.69 | 16,610 | +0.44(+1.81%) |
Aug 26, 2021 | 24.75 | 24.75 | 24.25 | 24.25 | 10,288 | -0.35(-1.42%) |
Aug 25, 2021 | 24.50 | 24.99 | 24.45 | 24.60 | 12,796 | -0.25(-1.01%) |
Aug 24, 2021 | 24.50 | 25.00 | 24.39 | 24.85 | 9,196 | +0.35(+1.43%) |
Aug 23, 2021 | 24.91 | 25.00 | 24.45 | 24.50 | 8,576 | +0.00(+0.00%) |
Aug 20, 2021 | 23.92 | 24.94 | 23.92 | 24.50 | 8,186 | +0.24(+0.99%) |
Aug 19, 2021 | 24.34 | 24.95 | 24.06 | 24.26 | 7,981 | -0.24(-0.98%) |
Aug 18, 2021 | 24.74 | 25.00 | 24.25 | 24.50 | 13,047 | -0.01(-0.04%) |
Aug 17, 2021 | 24.72 | 25.97 | 24.51 | 24.51 | 4,144 | -0.49(-1.96%) |
Aug 16, 2021 | 26.41 | 26.45 | 24.94 | 25.00 | 8,628 | -1.27(-4.83%) |
Aug 13, 2021 | 27.90 | 28.05 | 26.27 | 26.27 | 16,833 | -2.02(-7.14%) |
Aug 12, 2021 | 28.58 | 29.97 | 28.15 | 28.29 | 21,811 | -0.87(-2.98%) |
Aug 11, 2021 | 28.64 | 29.40 | 28.25 | 29.16 | 8,464 | +0.20(+0.69%) |
Aug 10, 2021 | 27.77 | 28.96 | 26.52 | 28.96 | 9,363 | +1.44(+5.23%) |
Aug 09, 2021 | 28.02 | 28.71 | 27.52 | 27.52 | 3,211 | -0.98(-3.44%) |
Aug 06, 2021 | 27.05 | 28.50 | 27.02 | 28.50 | 10,395 | +0.99(+3.60%) |
Aug 05, 2021 | 26.97 | 27.90 | 26.97 | 27.51 | 3,789 | +0.54(+2.00%) |
Aug 04, 2021 | 26.48 | 27.16 | 25.08 | 26.97 | 36,120 | +0.27(+1.01%) |
Aug 03, 2021 | 26.55 | 26.70 | 26.55 | 26.70 | 2,006 | +0.11(+0.41%) |
Aug 02, 2021 | 26.87 | 27.00 | 26.02 | 26.59 | 3,527 | -0.35(-1.30%) |
Jul 30, 2021 | 27.31 | 27.78 | 26.94 | 26.94 | 7,914 | -0.76(-2.74%) |
Jul 29, 2021 | 27.25 | 28.30 | 27.25 | 27.70 | 6,540 | +0.20(+0.73%) |
Jul 28, 2021 | 28.50 | 29.92 | 27.02 | 27.50 | 29,130 | -1.00(-3.51%) |
Jul 27, 2021 | 31.59 | 31.59 | 28.41 | 28.50 | 30,159 | -1.42(-4.75%) |
Jul 26, 2021 | 28.96 | 29.92 | 28.88 | 29.92 | 9,636 | +1.35(+4.73%) |
Jul 23, 2021 | 28.97 | 30.51 | 28.50 | 28.57 | 49,201 | +0.05(+0.18%) |
Jul 22, 2021 | 29.73 | 29.73 | 28.25 | 28.52 | 5,580 | -0.48(-1.66%) |
Jul 21, 2021 | 29.67 | 29.96 | 29.00 | 29.00 | 7,606 | -0.52(-1.76%) |
Jul 20, 2021 | 29.50 | 30.67 | 29.35 | 29.52 | 15,202 | +1.04(+3.65%) |
Jul 19, 2021 | 28.60 | 29.24 | 27.75 | 28.48 | 6,158 | -0.57(-1.96%) |
Jul 16, 2021 | 29.28 | 29.88 | 28.97 | 29.05 | 13,999 | +0.17(+0.59%) |
Jul 15, 2021 | 28.86 | 29.26 | 28.07 | 28.88 | 21,457 | -0.22(-0.76%) |
Jul 14, 2021 | 30.10 | 30.10 | 29.10 | 29.10 | 2,201 | -0.67(-2.25%) |
Jul 13, 2021 | 29.80 | 30.48 | 28.98 | 29.77 | 23,167 | -0.23(-0.77%) |
Jul 12, 2021 | 29.90 | 30.47 | 29.90 | 30.00 | 6,153 | +0.16(+0.54%) |
Jul 09, 2021 | 29.62 | 30.09 | 29.62 | 29.84 | 2,786 | +0.34(+1.15%) |
Jul 08, 2021 | 28.40 | 30.74 | 28.40 | 29.50 | 15,366 | +0.64(+2.22%) |
Jul 07, 2021 | 28.00 | 29.56 | 28.00 | 28.86 | 14,395 | -0.90(-3.02%) |
Jul 06, 2021 | 30.26 | 30.26 | 29.15 | 29.76 | 5,459 | +1.00(+3.48%) |
Jul 02, 2021 | 29.59 | 29.62 | 28.02 | 28.76 | 10,443 | +0.04(+0.14%) |
Jul 01, 2021 | 28.98 | 29.25 | 28.28 | 28.72 | 4,000 | +0.32(+1.13%) |
Jun 30, 2021 | 29.00 | 29.79 | 28.11 | 28.40 | 10,009 | -0.80(-2.74%) |
Jun 29, 2021 | 29.79 | 30.25 | 28.20 | 29.20 | 17,050 | -0.30(-1.02%) |
Jun 28, 2021 | 29.57 | 30.28 | 28.01 | 29.50 | 15,716 | +0.50(+1.72%) |
Jun 25, 2021 | 32.64 | 34.56 | 29.00 | 29.00 | 98,940 | -4.13(-12.47%) |
Jun 24, 2021 | 31.50 | 33.49 | 30.81 | 33.13 | 15,960 | +0.59(+1.81%) |
Jun 23, 2021 | 30.56 | 32.54 | 30.56 | 32.54 | 16,190 | +1.89(+6.17%) |
Jun 22, 2021 | 30.80 | 31.68 | 30.06 | 30.65 | 7,239 | +0.39(+1.29%) |
Jun 21, 2021 | 31.31 | 32.40 | 29.00 | 30.26 | 39,874 | -1.36(-4.30%) |
Jun 18, 2021 | 32.05 | 33.00 | 30.45 | 31.62 | 16,623 | -1.26(-3.83%) |
Jun 17, 2021 | 33.46 | 33.58 | 32.53 | 32.88 | 3,512 | -0.25(-0.75%) |
Jun 16, 2021 | 33.16 | 33.85 | 31.91 | 33.13 | 22,015 | -0.12(-0.36%) |
Jun 15, 2021 | 32.14 | 33.34 | 32.14 | 33.25 | 9,542 | +1.58(+4.99%) |
Jun 14, 2021 | 32.42 | 33.20 | 31.67 | 31.67 | 6,399 | -0.93(-2.85%) |
Jun 11, 2021 | 32.85 | 33.70 | 32.40 | 32.60 | 6,087 | -0.61(-1.84%) |
Jun 10, 2021 | 34.57 | 34.57 | 32.18 | 33.21 | 10,670 | -1.78(-5.09%) |
Jun 09, 2021 | 33.67 | 35.25 | 33.08 | 34.99 | 16,807 | +1.70(+5.11%) |
Jun 08, 2021 | 31.99 | 34.25 | 31.80 | 33.29 | 9,779 | +1.69(+5.35%) |
Jun 07, 2021 | 29.90 | 31.60 | 29.90 | 31.60 | 15,453 | +1.82(+6.11%) |
Jun 04, 2021 | 31.32 | 31.32 | 29.78 | 29.78 | 6,619 | -0.93(-3.03%) |
Jun 03, 2021 | 30.51 | 30.71 | 29.99 | 30.71 | 8,497 | +0.75(+2.50%) |
Jun 02, 2021 | 30.05 | 30.05 | 29.50 | 29.96 | 3,201 | -0.48(-1.58%) |
Jun 01, 2021 | 30.00 | 30.53 | 29.37 | 30.44 | 5,740 | +0.37(+1.23%) |
May 28, 2021 | 30.86 | 31.34 | 30.07 | 30.07 | 7,464 | -0.61(-1.99%) |
May 27, 2021 | 30.18 | 31.70 | 30.18 | 30.68 | 13,376 | -0.52(-1.67%) |
May 26, 2021 | 30.52 | 31.21 | 29.71 | 31.20 | 6,509 | +0.78(+2.56%) |
May 25, 2021 | 30.60 | 31.32 | 29.78 | 30.42 | 7,589 | -0.08(-0.26%) |
May 24, 2021 | 28.80 | 30.53 | 28.75 | 30.50 | 11,468 | +1.13(+3.85%) |
May 21, 2021 | 29.57 | 29.57 | 27.71 | 29.37 | 4,558 | +0.01(+0.03%) |
May 20, 2021 | 28.30 | 29.36 | 28.23 | 29.36 | 11,534 | +0.86(+3.02%) |
May 19, 2021 | 27.83 | 29.00 | 27.23 | 28.50 | 17,460 | +0.23(+0.81%) |
May 18, 2021 | 28.77 | 29.13 | 27.56 | 28.27 | 14,445 | -0.73(-2.52%) |
May 17, 2021 | 28.23 | 29.21 | 27.50 | 29.00 | 8,705 | +0.77(+2.73%) |
May 14, 2021 | 27.80 | 28.89 | 27.80 | 28.23 | 6,682 | +0.61(+2.21%) |
May 13, 2021 | 26.54 | 28.00 | 26.54 | 27.62 | 21,517 | +1.48(+5.66%) |
May 12, 2021 | 26.30 | 27.75 | 26.14 | 26.14 | 15,663 | -0.14(-0.53%) |
May 11, 2021 | 26.25 | 28.21 | 26.25 | 26.28 | 45,622 | -0.17(-0.64%) |
May 10, 2021 | 26.59 | 27.60 | 26.45 | 26.45 | 53,673 | -0.23(-0.86%) |
May 07, 2021 | 27.05 | 27.05 | 26.24 | 26.68 | 19,205 | +0.96(+3.73%) |
May 06, 2021 | 26.32 | 26.47 | 25.26 | 25.72 | 12,323 | -0.79(-2.98%) |
May 05, 2021 | 26.42 | 26.99 | 26.39 | 26.51 | 4,492 | +0.18(+0.68%) |
May 04, 2021 | 27.15 | 27.15 | 26.00 | 26.33 | 8,072 | -0.85(-3.13%) |
May 03, 2021 | 26.88 | 27.64 | 26.23 | 27.18 | 11,446 | +0.44(+1.65%) |
Apr 30, 2021 | 26.37 | 27.23 | 25.98 | 26.74 | 12,800 | -0.19(-0.71%) |
Apr 29, 2021 | 27.12 | 27.12 | 26.00 | 26.93 | 20,432 | +0.23(+0.86%) |
Apr 28, 2021 | 27.60 | 27.98 | 26.20 | 26.70 | 14,518 | -1.16(-4.16%) |
Apr 27, 2021 | 28.38 | 28.44 | 27.19 | 27.86 | 29,900 | -0.17(-0.61%) |
Apr 26, 2021 | 28.01 | 28.82 | 28.01 | 28.03 | 2,863 | +0.12(+0.43%) |
Apr 23, 2021 | 27.20 | 28.35 | 27.20 | 27.91 | 6,600 | +0.89(+3.29%) |
Apr 22, 2021 | 27.68 | 28.08 | 27.01 | 27.02 | 10,007 | -0.58(-2.10%) |
Apr 21, 2021 | 27.16 | 28.00 | 25.66 | 27.60 | 26,353 | +0.75(+2.79%) |
Apr 20, 2021 | 26.91 | 27.35 | 26.55 | 26.85 | 5,992 | -0.66(-2.40%) |
Apr 19, 2021 | 28.25 | 28.27 | 26.61 | 27.51 | 24,566 | -0.73(-2.58%) |
Apr 16, 2021 | 28.48 | 28.48 | 27.85 | 28.24 | 5,500 | -0.10(-0.35%) |
Apr 15, 2021 | 26.77 | 28.89 | 26.77 | 28.34 | 8,027 | +0.29(+1.03%) |
Apr 14, 2021 | 28.24 | 28.45 | 27.50 | 28.05 | 9,554 | -0.19(-0.67%) |
Apr 13, 2021 | 27.80 | 28.24 | 27.21 | 28.24 | 3,248 | +0.48(+1.73%) |
Apr 12, 2021 | 27.13 | 28.83 | 27.09 | 27.76 | 7,481 | +0.06(+0.22%) |
Apr 09, 2021 | 27.35 | 28.21 | 26.66 | 27.70 | 9,400 | +0.45(+1.65%) |
Apr 08, 2021 | 28.00 | 28.20 | 27.16 | 27.25 | 25,698 | -0.61(-2.19%) |
Apr 07, 2021 | 29.66 | 30.10 | 27.82 | 27.86 | 15,501 | -2.18(-7.26%) |
Apr 06, 2021 | 28.79 | 30.86 | 28.79 | 30.04 | 13,921 | +0.44(+1.49%) |
Apr 05, 2021 | 30.00 | 31.21 | 29.46 | 29.60 | 11,045 | -0.19(-0.64%) |
Apr 01, 2021 | 28.80 | 29.98 | 28.80 | 29.79 | 20,200 | +1.02(+3.55%) |
Mar 31, 2021 | 28.16 | 29.31 | 28.00 | 28.77 | 11,279 | +1.83(+6.79%) |
Mar 30, 2021 | 25.53 | 28.27 | 25.46 | 26.94 | 35,048 | +0.55(+2.08%) |
Mar 29, 2021 | 28.11 | 29.87 | 25.67 | 26.39 | 30,092 | -1.82(-6.45%) |
Mar 26, 2021 | 29.75 | 30.74 | 27.48 | 28.21 | 68,800 | -1.57(-5.27%) |
Mar 25, 2021 | 28.63 | 29.78 | 28.06 | 29.78 | 15,033 | +1.85(+6.62%) |
Mar 24, 2021 | 28.49 | 29.82 | 27.76 | 27.93 | 13,118 | +0.04(+0.14%) |
Mar 23, 2021 | 30.00 | 30.12 | 27.77 | 27.89 | 30,078 | -2.27(-7.53%) |
Mar 22, 2021 | 32.18 | 32.18 | 30.11 | 30.16 | 21,596 | -2.35(-7.23%) |
Mar 19, 2021 | 34.35 | 35.17 | 31.63 | 32.51 | 50,900 | -1.85(-5.38%) |
Mar 18, 2021 | 36.87 | 36.87 | 34.20 | 34.36 | 21,492 | -1.74(-4.82%) |
Mar 17, 2021 | 36.84 | 37.64 | 35.81 | 36.10 | 18,166 | -0.75(-2.04%) |
Mar 16, 2021 | 36.65 | 37.88 | 35.78 | 36.85 | 8,066 | +0.17(+0.46%) |
Mar 15, 2021 | 37.51 | 37.98 | 36.33 | 36.68 | 14,883 | -0.87(-2.32%) |
Mar 12, 2021 | 36.00 | 37.62 | 35.78 | 37.55 | 9,500 | +1.55(+4.31%) |
Mar 11, 2021 | 35.91 | 37.34 | 34.60 | 36.00 | 24,283 | +0.30(+0.84%) |
Mar 10, 2021 | 36.10 | 37.55 | 35.31 | 35.70 | 31,352 | +0.70(+2.00%) |
Mar 09, 2021 | 33.65 | 36.76 | 33.35 | 35.00 | 26,923 | +1.79(+5.39%) |
Mar 08, 2021 | 33.94 | 35.48 | 33.21 | 33.21 | 20,610 | -0.41(-1.22%) |
Mar 05, 2021 | 35.57 | 35.57 | 33.21 | 33.62 | 19,900 | -0.47(-1.38%) |
Mar 04, 2021 | 36.30 | 38.59 | 33.53 | 34.09 | 38,927 | -2.54(-6.93%) |
Mar 03, 2021 | 37.28 | 38.56 | 36.63 | 36.63 | 18,139 | -0.39(-1.05%) |
Mar 02, 2021 | 38.30 | 38.30 | 36.47 | 37.02 | 14,705 | -0.69(-1.83%) |