Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 28.73 | 29.74 | 28.73 | 29.18 | 6,253 | +0.56(+1.95%) |
Feb 25, 2022 | 28.13 | 28.73 | 28.11 | 28.63 | 11,610 | +1.61(+5.98%) |
Feb 24, 2022 | 27.02 | 27.89 | 27.01 | 27.01 | 6,292 | -1.09(-3.86%) |
Feb 23, 2022 | 28.04 | 28.10 | 26.83 | 28.10 | 20,418 | +0.71(+2.60%) |
Feb 22, 2022 | 28.51 | 28.51 | 26.98 | 27.38 | 14,340 | -0.96(-3.38%) |
Feb 18, 2022 | 28.34 | 0 | -0.29(-1.02%) | |||
Feb 17, 2022 | 28.96 | 28.96 | 28.15 | 28.63 | 7,786 | -0.48(-1.65%) |
Feb 16, 2022 | 29.84 | 29.84 | 29.08 | 29.12 | 15,118 | -0.01(-0.03%) |
Feb 15, 2022 | 28.75 | 29.65 | 28.75 | 29.13 | 4,709 | +0.39(+1.35%) |
Feb 14, 2022 | 28.65 | 29.44 | 28.25 | 28.74 | 7,921 | -0.15(-0.52%) |
Feb 11, 2022 | 29.42 | 30.04 | 28.51 | 28.89 | 22,531 | +0.00(+0.00%) |
Feb 10, 2022 | 28.79 | 29.78 | 28.75 | 28.89 | 6,909 | -0.31(-1.07%) |
Feb 09, 2022 | 29.27 | 29.63 | 28.54 | 29.20 | 24,305 | -0.09(-0.32%) |
Feb 08, 2022 | 29.50 | 29.65 | 28.62 | 29.30 | 21,380 | -0.38(-1.29%) |
Feb 07, 2022 | 30.73 | 30.73 | 29.45 | 29.68 | 6,996 | +0.07(+0.24%) |
Feb 04, 2022 | 29.43 | 29.93 | 29.09 | 29.61 | 18,548 | +0.70(+2.42%) |
Feb 03, 2022 | 28.83 | 29.34 | 28.82 | 28.91 | 3,507 | -0.63(-2.14%) |
Feb 02, 2022 | 29.15 | 29.79 | 28.82 | 29.54 | 10,233 | +0.56(+1.92%) |
Feb 01, 2022 | 28.75 | 29.36 | 27.98 | 28.98 | 24,982 | +0.19(+0.66%) |
Jan 31, 2022 | 28.73 | 29.40 | 28.80 | 36,810 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.70 | 29.73 | 28.32 | 28.73 | 11,316 | -0.08(-0.26%) |
Jan 27, 2022 | 29.19 | 30.02 | 28.70 | 28.80 | 4,595 | +0.08(+0.30%) |
Jan 26, 2022 | 30.58 | 31.09 | 28.65 | 28.72 | 11,636 | -0.85(-2.87%) |
Jan 25, 2022 | 29.29 | 29.85 | 28.98 | 29.57 | 4,301 | -0.11(-0.38%) |
Jan 24, 2022 | 31.48 | 31.48 | 29.22 | 29.68 | 14,622 | -2.39(-7.45%) |
Jan 21, 2022 | 32.14 | 32.47 | 31.41 | 32.07 | 5,066 | -0.87(-2.64%) |
Jan 20, 2022 | 32.94 | 32.94 | 32.19 | 32.94 | 2,514 | +0.27(+0.81%) |
Jan 19, 2022 | 32.92 | 32.95 | 31.97 | 32.68 | 3,228 | -0.08(-0.26%) |
Jan 18, 2022 | 33.04 | 33.04 | 31.85 | 32.76 | 14,034 | -0.36(-1.08%) |
Jan 14, 2022 | 33.12 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 32.87 | 33.88 | 32.82 | 32.82 | 6,006 | +0.25(+0.75%) |
Jan 12, 2022 | 33.04 | 33.26 | 32.57 | 32.57 | 4,052 | +0.08(+0.26%) |
Jan 11, 2022 | 33.02 | 33.02 | 32.48 | 32.49 | 3,815 | +0.10(+0.29%) |
Jan 10, 2022 | 32.34 | 33.28 | 32.34 | 32.39 | 3,745 | +0.14(+0.44%) |
Jan 07, 2022 | 33.93 | 33.99 | 32.00 | 32.25 | 7,568 | -0.70(-2.12%) |
Jan 06, 2022 | 35.88 | 35.88 | 32.25 | 32.95 | 3,901 | -0.83(-2.46%) |
Jan 05, 2022 | 33.88 | 34.79 | 33.21 | 33.78 | 4,480 | +0.06(+0.17%) |
Jan 04, 2022 | 35.48 | 36.00 | 33.18 | 33.72 | 12,857 | -1.92(-5.38%) |
Jan 03, 2022 | 34.22 | 36.20 | 34.22 | 35.64 | 14,351 | +1.38(+4.02%) |
Dec 31, 2021 | 33.09 | 34.26 | 32.97 | 34.26 | 5,550 | +0.89(+2.66%) |
Dec 30, 2021 | 32.45 | 34.07 | 31.67 | 33.37 | 13,571 | +0.93(+2.88%) |
Dec 29, 2021 | 32.05 | 32.52 | 31.10 | 32.44 | 2,803 | +0.40(+1.24%) |
Dec 28, 2021 | 31.90 | 32.04 | 31.35 | 32.04 | 3,843 | +0.14(+0.44%) |
Dec 27, 2021 | 31.19 | 31.91 | 31.06 | 31.90 | 11,133 | +0.66(+2.12%) |
Dec 23, 2021 | 31.97 | 32.38 | 30.35 | 31.24 | 22,770 | -0.62(-1.96%) |
Dec 22, 2021 | 31.84 | 32.66 | 31.09 | 31.86 | 8,914 | +0.05(+0.15%) |
Dec 21, 2021 | 28.84 | 32.71 | 28.84 | 31.82 | 22,433 | +2.82(+9.74%) |
Dec 20, 2021 | 28.91 | 29.39 | 28.33 | 28.99 | 10,943 | -0.13(-0.45%) |
Dec 17, 2021 | 27.74 | 30.15 | 27.74 | 29.13 | 24,243 | +1.46(+5.29%) |
Dec 16, 2021 | 27.68 | 28.36 | 27.59 | 27.66 | 21,350 | -0.02(-0.07%) |
Dec 15, 2021 | 28.17 | 28.32 | 26.74 | 27.68 | 44,468 | -0.42(-1.51%) |
Dec 14, 2021 | 28.23 | 28.82 | 28.11 | 28.11 | 21,753 | -0.34(-1.19%) |
Dec 13, 2021 | 28.83 | 29.22 | 28.25 | 28.45 | 5,216 | -0.14(-0.50%) |
Dec 10, 2021 | 28.33 | 28.89 | 28.25 | 28.59 | 5,137 | +0.35(+1.24%) |
Dec 09, 2021 | 28.41 | 28.58 | 28.12 | 28.24 | 3,002 | -0.45(-1.58%) |
Dec 08, 2021 | 28.23 | 29.19 | 28.11 | 28.69 | 19,991 | +0.60(+2.15%) |
Dec 07, 2021 | 28.46 | 29.27 | 28.07 | 28.09 | 15,615 | -0.53(-1.85%) |
Dec 06, 2021 | 28.82 | 28.89 | 28.45 | 28.62 | 6,419 | -0.47(-1.62%) |
Dec 03, 2021 | 28.33 | 29.09 | 28.33 | 29.09 | 7,469 | +0.30(+1.05%) |
Dec 02, 2021 | 28.64 | 28.97 | 28.34 | 28.79 | 4,133 | +0.08(+0.30%) |
Dec 01, 2021 | 28.54 | 29.26 | 28.42 | 28.70 | 7,677 | +0.73(+2.60%) |
Nov 30, 2021 | 28.95 | 28.95 | 27.97 | 27.97 | 10,537 | -1.04(-3.58%) |
Nov 29, 2021 | 28.79 | 29.68 | 28.79 | 29.01 | 2,927 | +0.40(+1.41%) |
Nov 26, 2021 | 28.94 | 28.94 | 27.48 | 28.61 | 12,877 | -0.09(-0.33%) |
Nov 24, 2021 | 28.69 | 29.44 | 28.24 | 28.70 | 7,629 | -0.03(-0.10%) |
Nov 23, 2021 | 29.13 | 29.60 | 28.66 | 28.73 | 11,660 | -0.92(-3.10%) |
Nov 22, 2021 | 29.02 | 32.71 | 29.02 | 29.65 | 8,050 | +0.92(+3.20%) |
Nov 19, 2021 | 28.88 | 29.05 | 28.15 | 28.73 | 11,403 | -0.61(-2.08%) |
Nov 18, 2021 | 29.64 | 28.96 | 28.58 | 29.34 | 3,102 | -0.76(-2.52%) |
Nov 17, 2021 | 30.34 | 30.48 | 29.68 | 30.10 | 8,235 | -0.28(-0.93%) |
Nov 16, 2021 | 30.66 | 31.70 | 30.38 | 30.38 | 16,425 | -0.98(-3.11%) |
Nov 15, 2021 | 32.14 | 32.14 | 30.65 | 31.36 | 12,539 | -0.40(-1.27%) |
Nov 12, 2021 | 30.93 | 31.85 | 30.81 | 31.76 | 5,734 | +0.81(+2.61%) |
Nov 11, 2021 | 30.50 | 31.38 | 30.48 | 30.95 | 6,865 | +0.85(+2.82%) |
Nov 10, 2021 | 30.88 | 30.10 | 5,296 | -0.78(-2.54%) | ||
Nov 09, 2021 | 30.96 | 30.96 | 30.19 | 30.89 | 7,418 | -0.31(-0.99%) |
Nov 08, 2021 | 30.48 | 31.63 | 29.57 | 31.20 | 12,234 | +0.91(+3.00%) |
Nov 05, 2021 | 29.79 | 30.60 | 29.73 | 30.29 | 6,362 | +0.74(+2.49%) |
Nov 04, 2021 | 31.74 | 32.26 | 28.32 | 29.55 | 27,221 | -0.50(-1.67%) |
Nov 03, 2021 | 30.40 | 30.48 | 28.54 | 30.05 | 9,415 | -0.77(-2.50%) |
Nov 02, 2021 | 30.03 | 30.90 | 29.69 | 30.82 | 4,847 | +0.85(+2.84%) |
Nov 01, 2021 | 29.12 | 30.90 | 29.36 | 29.97 | 15,442 | +0.86(+2.94%) |
Oct 29, 2021 | 28.22 | 29.40 | 28.22 | 29.12 | 13,733 | +0.68(+2.41%) |
Oct 28, 2021 | 29.11 | 29.11 | 28.22 | 28.43 | 20,691 | -0.26(-0.92%) |
Oct 27, 2021 | 29.36 | 29.83 | 28.62 | 28.69 | 9,160 | -0.76(-2.58%) |
Oct 26, 2021 | 29.81 | 29.45 | 10,947 | -0.36(-1.20%) | ||
Oct 25, 2021 | 30.37 | 30.52 | 28.93 | 29.81 | 24,104 | -0.51(-1.67%) |
Oct 22, 2021 | 30.72 | 30.78 | 30.02 | 30.32 | 5,211 | -0.36(-1.16%) |
Oct 21, 2021 | 31.23 | 31.23 | 30.19 | 30.67 | 9,319 | -0.55(-1.77%) |
Oct 20, 2021 | 31.54 | 32.17 | 31.10 | 31.23 | 12,063 | -0.38(-1.22%) |
Oct 19, 2021 | 30.95 | 32.16 | 29.54 | 31.61 | 37,149 | +0.67(+2.15%) |
Oct 18, 2021 | 36.03 | 36.54 | 30.83 | 30.94 | 83,126 | -5.12(-14.20%) |
Oct 15, 2021 | 39.78 | 41.27 | 34.88 | 36.07 | 88,258 | -2.36(-6.15%) |
Oct 14, 2021 | 34.80 | 38.81 | 34.80 | 38.43 | 42,498 | +3.32(+9.46%) |
Oct 13, 2021 | 34.59 | 35.40 | 32.72 | 35.11 | 33,278 | +1.03(+3.03%) |
Oct 12, 2021 | 33.96 | 34.28 | 33.60 | 34.08 | 20,488 | +0.12(+0.36%) |
Oct 11, 2021 | 31.98 | 34.13 | 31.77 | 33.96 | 38,575 | +2.23(+7.04%) |
Oct 08, 2021 | 30.70 | 32.02 | 30.70 | 31.72 | 13,114 | +1.26(+4.13%) |
Oct 07, 2021 | 30.95 | 31.55 | 30.47 | 30.47 | 8,905 | -0.19(-0.61%) |
Oct 06, 2021 | 30.29 | 30.62 | 29.63 | 30.65 | 8,660 | -0.04(-0.12%) |
Oct 05, 2021 | 31.17 | 31.63 | 29.65 | 30.69 | 20,707 | -0.07(-0.24%) |
Oct 04, 2021 | 28.66 | 31.59 | 27.94 | 30.77 | 33,208 | +2.40(+8.47%) |
Oct 01, 2021 | 27.89 | 29.04 | 27.88 | 28.36 | 42,097 | +0.38(+1.34%) |
Sep 30, 2021 | 27.70 | 28.14 | 27.64 | 27.99 | 10,468 | +0.17(+0.61%) |
Sep 29, 2021 | 27.20 | 28.14 | 27.20 | 27.82 | 13,458 | +0.38(+1.40%) |
Sep 28, 2021 | 27.58 | 28.14 | 27.24 | 27.44 | 10,363 | -0.34(-1.22%) |
Sep 27, 2021 | 26.00 | 27.77 | 26.00 | 27.77 | 10,962 | +2.22(+8.70%) |
Sep 24, 2021 | 25.00 | 25.61 | 25.00 | 25.55 | 5,075 | +0.71(+2.87%) |
Sep 23, 2021 | 25.00 | 25.00 | 24.59 | 24.84 | 2,516 | +0.08(+0.30%) |
Sep 22, 2021 | 24.54 | 24.76 | 24.14 | 24.76 | 4,673 | +0.43(+1.77%) |
Sep 21, 2021 | 24.08 | 24.60 | 24.07 | 24.33 | 12,744 | -0.01(-0.04%) |
Sep 20, 2021 | 24.33 | 24.35 | 23.94 | 24.34 | 7,495 | -0.19(-0.76%) |
Sep 17, 2021 | 24.82 | 25.04 | 24.45 | 24.53 | 40,588 | -0.31(-1.25%) |
Sep 16, 2021 | 23.79 | 24.90 | 23.79 | 24.84 | 5,301 | +0.88(+3.68%) |
Sep 15, 2021 | 23.67 | 24.01 | 23.46 | 23.96 | 7,502 | +0.53(+2.26%) |
Sep 14, 2021 | 23.93 | 24.76 | 23.13 | 23.43 | 13,084 | -0.62(-2.59%) |
Sep 13, 2021 | 23.99 | 24.24 | 23.83 | 24.05 | 3,665 | +0.22(+0.91%) |
Sep 10, 2021 | 23.77 | 24.09 | 23.45 | 23.83 | 6,753 | +0.14(+0.59%) |
Sep 09, 2021 | 24.00 | 24.06 | 23.46 | 23.69 | 4,745 | -0.13(-0.55%) |
Sep 08, 2021 | 24.20 | 24.20 | 23.82 | 23.82 | 2,605 | -0.47(-1.93%) |
Sep 07, 2021 | 23.52 | 24.30 | 23.52 | 24.29 | 8,395 | +0.79(+3.35%) |
Sep 03, 2021 | 23.67 | 24.00 | 23.46 | 23.51 | 3,635 | -0.19(-0.79%) |
Sep 02, 2021 | 23.70 | 24.12 | 23.41 | 23.69 | 13,973 | +0.29(+1.24%) |
Sep 01, 2021 | 23.77 | 23.77 | 23.14 | 23.40 | 1,974 | +0.04(+0.16%) |
Aug 31, 2021 | 23.02 | 23.45 | 23.02 | 23.37 | 3,830 | +0.23(+0.97%) |
Aug 30, 2021 | 23.77 | 23.77 | 22.69 | 23.14 | 12,931 | -0.66(-2.77%) |
Aug 27, 2021 | 23.73 | 23.99 | 23.27 | 23.80 | 8,438 | -0.35(-1.46%) |
Aug 26, 2021 | 24.19 | 24.57 | 23.83 | 24.15 | 3,253 | -0.20(-0.84%) |
Aug 25, 2021 | 24.13 | 24.49 | 24.13 | 24.36 | 1,590 | +0.27(+1.12%) |
Aug 24, 2021 | 24.85 | 25.07 | 24.09 | 24.09 | 9,654 | -0.91(-3.65%) |
Aug 23, 2021 | 25.56 | 25.56 | 24.76 | 25.00 | 2,206 | -0.45(-1.76%) |
Aug 20, 2021 | 24.78 | 25.45 | 24.72 | 25.45 | 3,041 | +0.52(+2.09%) |
Aug 19, 2021 | 25.50 | 25.50 | 24.51 | 24.93 | 4,452 | -0.53(-2.08%) |
Aug 18, 2021 | 25.86 | 26.00 | 25.46 | 25.46 | 3,038 | -0.09(-0.36%) |
Aug 17, 2021 | 25.16 | 25.58 | 25.16 | 25.55 | 5,722 | +0.17(+0.66%) |
Aug 16, 2021 | 25.66 | 25.88 | 25.15 | 25.38 | 7,107 | -0.33(-1.27%) |
Aug 13, 2021 | 25.90 | 25.95 | 25.71 | 25.71 | 2,011 | -0.34(-1.29%) |
Aug 12, 2021 | 26.11 | 26.11 | 25.73 | 26.04 | 5,478 | -0.01(-0.04%) |
Aug 11, 2021 | 25.36 | 26.07 | 25.36 | 26.05 | 13,091 | +0.55(+2.15%) |
Aug 10, 2021 | 25.61 | 25.95 | 25.44 | 25.50 | 4,848 | -0.12(-0.47%) |
Aug 09, 2021 | 25.13 | 26.03 | 24.40 | 25.62 | 8,872 | +0.37(+1.47%) |
Aug 06, 2021 | 26.00 | 26.14 | 25.24 | 25.25 | 21,582 | -0.91(-3.49%) |
Aug 05, 2021 | 25.73 | 27.49 | 25.56 | 26.16 | 41,027 | +1.31(+5.28%) |
Aug 04, 2021 | 24.27 | 25.42 | 24.20 | 24.85 | 18,443 | +0.21(+0.87%) |
Aug 03, 2021 | 23.92 | 24.84 | 23.74 | 24.64 | 9,961 | +0.75(+3.16%) |
Aug 02, 2021 | 23.39 | 23.88 | 23.28 | 23.88 | 3,274 | +0.55(+2.35%) |
Jul 30, 2021 | 23.33 | 23.45 | 22.73 | 23.33 | 4,992 | -0.11(-0.48%) |
Jul 29, 2021 | 23.13 | 23.45 | 23.12 | 23.45 | 8,959 | +0.55(+2.40%) |
Jul 28, 2021 | 22.97 | 23.14 | 22.69 | 22.90 | 3,409 | +0.04(+0.16%) |
Jul 27, 2021 | 23.12 | 23.12 | 22.62 | 22.86 | 2,766 | +0.08(+0.37%) |
Jul 26, 2021 | 23.04 | 23.23 | 22.77 | 22.78 | 5,788 | -0.07(-0.33%) |
Jul 23, 2021 | 22.92 | 23.35 | 22.85 | 22.85 | 1,594 | +0.00(+0.00%) |
Jul 22, 2021 | 23.05 | 23.68 | 22.56 | 22.85 | 5,092 | -0.52(-2.23%) |
Jul 21, 2021 | 22.62 | 23.37 | 22.58 | 23.37 | 10,823 | +1.02(+4.58%) |
Jul 20, 2021 | 22.03 | 22.67 | 22.03 | 22.35 | 21,765 | +0.32(+1.44%) |
Jul 19, 2021 | 22.80 | 22.95 | 21.69 | 22.03 | 16,408 | -0.86(-3.74%) |
Jul 16, 2021 | 23.38 | 23.61 | 22.89 | 22.89 | 10,379 | -0.54(-2.30%) |
Jul 15, 2021 | 23.45 | 23.51 | 22.94 | 23.43 | 11,654 | -0.03(-0.12%) |
Jul 14, 2021 | 23.38 | 23.67 | 23.32 | 23.45 | 4,916 | +0.07(+0.32%) |
Jul 13, 2021 | 24.38 | 24.38 | 23.28 | 23.38 | 13,177 | -1.00(-4.09%) |
Jul 12, 2021 | 23.49 | 24.43 | 23.44 | 24.38 | 24,201 | +0.94(+4.01%) |
Jul 09, 2021 | 23.66 | 23.66 | 23.33 | 23.44 | 4,872 | +0.34(+1.45%) |
Jul 08, 2021 | 22.99 | 23.40 | 22.81 | 23.10 | 26,403 | -0.25(-1.08%) |
Jul 07, 2021 | 23.60 | 23.62 | 23.23 | 23.35 | 6,371 | -0.23(-0.99%) |
Jul 06, 2021 | 23.80 | 23.92 | 23.37 | 23.59 | 34,938 | -0.21(-0.90%) |
Jul 02, 2021 | 23.73 | 24.45 | 23.72 | 23.80 | 16,516 | -0.40(-1.65%) |
Jul 01, 2021 | 24.24 | 24.44 | 22.55 | 24.20 | 34,142 | -0.04(-0.15%) |
Jun 30, 2021 | 24.49 | 24.67 | 23.78 | 24.24 | 33,368 | -0.25(-1.03%) |
Jun 29, 2021 | 24.50 | 24.66 | 23.99 | 24.49 | 20,238 | -0.07(-0.27%) |
Jun 28, 2021 | 23.92 | 24.91 | 23.57 | 24.55 | 30,771 | +0.47(+1.93%) |
Jun 25, 2021 | 23.75 | 24.36 | 23.40 | 24.09 | 490,748 | +0.42(+1.77%) |
Jun 24, 2021 | 23.73 | 23.96 | 22.82 | 23.67 | 45,073 | +0.06(+0.24%) |
Jun 23, 2021 | 23.30 | 23.73 | 23.30 | 23.61 | 45,449 | +0.22(+0.96%) |
Jun 22, 2021 | 23.64 | 23.68 | 22.70 | 23.39 | 33,773 | -0.22(-0.95%) |
Jun 21, 2021 | 23.83 | 23.83 | 22.71 | 23.61 | 79,650 | -0.48(-2.01%) |
Jun 18, 2021 | 25.46 | 25.46 | 23.28 | 24.10 | 157,582 | -1.67(-6.47%) |
Jun 17, 2021 | 25.60 | 25.90 | 24.80 | 25.76 | 51,362 | +0.27(+1.06%) |
Jun 16, 2021 | 26.16 | 26.26 | 25.37 | 25.49 | 44,973 | -0.66(-2.53%) |
Jun 15, 2021 | 25.41 | 26.58 | 25.40 | 26.15 | 37,590 | +0.75(+2.97%) |
Jun 14, 2021 | 26.24 | 26.96 | 25.39 | 25.40 | 35,136 | -0.76(-2.92%) |
Jun 11, 2021 | 25.54 | 26.34 | 25.54 | 26.16 | 19,595 | +0.62(+2.44%) |
Jun 10, 2021 | 25.46 | 25.73 | 25.32 | 25.54 | 12,116 | +0.16(+0.62%) |
Jun 09, 2021 | 25.39 | 25.80 | 25.32 | 25.38 | 22,247 | +0.07(+0.26%) |
Jun 08, 2021 | 25.33 | 25.86 | 25.32 | 25.32 | 19,466 | +0.00(+0.00%) |
Jun 07, 2021 | 24.62 | 25.75 | 24.20 | 25.32 | 34,665 | +0.73(+2.95%) |
Jun 04, 2021 | 24.66 | 24.71 | 24.37 | 24.59 | 12,487 | -0.07(-0.30%) |
Jun 03, 2021 | 24.16 | 24.66 | 24.06 | 24.66 | 14,908 | +0.29(+1.18%) |
Jun 02, 2021 | 24.12 | 24.39 | 23.92 | 24.38 | 15,172 | +0.50(+2.11%) |
Jun 01, 2021 | 23.83 | 24.13 | 23.14 | 23.87 | 18,255 | +0.06(+0.23%) |
May 28, 2021 | 23.73 | 23.82 | 23.21 | 23.82 | 13,035 | +0.61(+2.64%) |
May 27, 2021 | 23.12 | 23.24 | 22.64 | 23.21 | 7,687 | -0.07(-0.32%) |
May 26, 2021 | 22.91 | 23.27 | 22.91 | 23.28 | 7,878 | +0.42(+1.86%) |
May 25, 2021 | 23.64 | 23.64 | 22.71 | 22.85 | 20,406 | -0.78(-3.28%) |
May 24, 2021 | 22.99 | 23.63 | 22.36 | 23.63 | 28,523 | +1.38(+6.18%) |
May 21, 2021 | 23.05 | 23.05 | 22.16 | 22.25 | 20,780 | -0.60(-2.63%) |
May 20, 2021 | 22.01 | 23.08 | 21.89 | 22.85 | 20,939 | +0.96(+4.39%) |
May 19, 2021 | 22.79 | 22.79 | 21.37 | 21.89 | 34,683 | -0.91(-4.01%) |
May 18, 2021 | 24.24 | 24.63 | 22.81 | 22.81 | 23,192 | -1.24(-5.15%) |
May 17, 2021 | 24.30 | 25.07 | 23.87 | 24.05 | 41,665 | -0.25(-1.03%) |
May 14, 2021 | 23.13 | 24.31 | 22.75 | 24.30 | 47,358 | +1.35(+5.88%) |
May 13, 2021 | 22.97 | 23.31 | 22.62 | 22.95 | 23,177 | +0.07(+0.32%) |
May 12, 2021 | 22.97 | 23.45 | 22.64 | 22.87 | 15,068 | -0.24(-1.04%) |
May 11, 2021 | 22.92 | 23.18 | 22.37 | 23.11 | 14,961 | +0.34(+1.50%) |
May 10, 2021 | 22.84 | 23.86 | 22.53 | 22.77 | 25,129 | -0.06(-0.24%) |
May 07, 2021 | 23.00 | 23.09 | 22.34 | 22.83 | 16,474 | -0.15(-0.64%) |
May 06, 2021 | 22.61 | 22.97 | 21.18 | 22.97 | 27,145 | +1.03(+4.71%) |
May 05, 2021 | 21.79 | 22.16 | 20.81 | 21.94 | 25,565 | +0.34(+1.58%) |
May 04, 2021 | 21.99 | 22.03 | 21.17 | 21.60 | 13,414 | -0.61(-2.74%) |
May 03, 2021 | 21.65 | 22.35 | 21.11 | 22.21 | 23,444 | +0.85(+3.98%) |
Apr 30, 2021 | 21.56 | 21.79 | 20.79 | 21.36 | 23,932 | -0.34(-1.57%) |
Apr 29, 2021 | 22.38 | 22.38 | 21.51 | 21.70 | 18,153 | -0.39(-1.76%) |
Apr 28, 2021 | 21.88 | 22.22 | 21.39 | 22.09 | 30,186 | +0.18(+0.84%) |
Apr 27, 2021 | 21.29 | 22.06 | 20.78 | 21.90 | 62,045 | +0.61(+2.86%) |
Apr 26, 2021 | 20.76 | 21.30 | 20.71 | 21.29 | 35,571 | +0.54(+2.63%) |
Apr 23, 2021 | 20.95 | 21.14 | 20.55 | 20.75 | 16,135 | -0.15(-0.71%) |
Apr 22, 2021 | 19.90 | 21.23 | 19.90 | 20.90 | 33,210 | +0.78(+3.90%) |
Apr 21, 2021 | 19.73 | 20.44 | 19.16 | 20.11 | 46,748 | +0.15(+0.74%) |
Apr 20, 2021 | 20.24 | 20.57 | 19.63 | 19.96 | 36,202 | -0.34(-1.68%) |
Apr 19, 2021 | 20.41 | 20.88 | 20.13 | 20.31 | 26,990 | -0.36(-1.74%) |
Apr 16, 2021 | 20.98 | 21.22 | 20.32 | 20.67 | 32,379 | -0.21(-1.02%) |
Apr 15, 2021 | 20.92 | 21.05 | 20.76 | 20.88 | 10,611 | +0.00(+0.00%) |
Apr 14, 2021 | 20.80 | 21.38 | 20.62 | 20.88 | 11,765 | +0.10(+0.49%) |
Apr 13, 2021 | 20.90 | 21.35 | 20.41 | 20.78 | 24,659 | -0.12(-0.57%) |
Apr 12, 2021 | 21.42 | 21.85 | 19.44 | 20.90 | 48,074 | -0.73(-3.37%) |
Apr 09, 2021 | 22.16 | 22.61 | 21.35 | 21.63 | 30,430 | -0.46(-2.09%) |
Apr 08, 2021 | 22.79 | 22.79 | 21.56 | 22.09 | 18,672 | -0.40(-1.77%) |
Apr 07, 2021 | 22.70 | 23.35 | 22.31 | 22.49 | 21,429 | -0.11(-0.49%) |
Apr 06, 2021 | 22.89 | 22.95 | 22.56 | 22.60 | 10,660 | -0.06(-0.29%) |
Apr 05, 2021 | 22.88 | 23.73 | 22.52 | 22.66 | 13,760 | -0.10(-0.45%) |
Apr 01, 2021 | 23.38 | 23.46 | 22.37 | 22.76 | 14,078 | -0.28(-1.20%) |
Mar 31, 2021 | 23.96 | 24.15 | 22.96 | 23.04 | 36,306 | -0.83(-3.48%) |
Mar 30, 2021 | 22.53 | 24.15 | 22.04 | 23.87 | 31,166 | +1.57(+7.04%) |
Mar 29, 2021 | 22.85 | 23.17 | 21.75 | 22.30 | 31,709 | -0.69(-3.01%) |
Mar 26, 2021 | 22.86 | 23.31 | 22.62 | 22.99 | 22,524 | +0.07(+0.32%) |
Mar 25, 2021 | 19.53 | 23.77 | 19.17 | 22.92 | 123,263 | +3.15(+15.93%) |
Mar 24, 2021 | 20.56 | 21.11 | 19.43 | 19.77 | 27,971 | -0.64(-3.12%) |
Mar 23, 2021 | 19.58 | 21.04 | 19.57 | 20.41 | 42,142 | +0.83(+4.25%) |
Mar 22, 2021 | 19.36 | 20.41 | 18.62 | 19.58 | 48,782 | +0.14(+0.71%) |
Mar 19, 2021 | 19.03 | 19.55 | 18.51 | 19.44 | 71,906 | +0.24(+1.25%) |
Mar 18, 2021 | 20.05 | 20.08 | 19.05 | 19.20 | 22,068 | -0.84(-4.19%) |
Mar 17, 2021 | 20.29 | 20.53 | 19.99 | 20.04 | 9,787 | -0.15(-0.73%) |
Mar 16, 2021 | 20.32 | 20.35 | 19.91 | 20.19 | 21,340 | -0.11(-0.55%) |
Mar 15, 2021 | 20.04 | 20.54 | 20.04 | 20.30 | 18,834 | +0.34(+1.71%) |
Mar 12, 2021 | 20.32 | 20.39 | 19.90 | 19.96 | 13,319 | -0.18(-0.87%) |
Mar 11, 2021 | 20.07 | 20.43 | 19.92 | 20.13 | 13,891 | +0.06(+0.32%) |
Mar 10, 2021 | 20.10 | 20.56 | 19.86 | 20.07 | 22,597 | +0.21(+1.07%) |
Mar 09, 2021 | 20.39 | 20.48 | 19.85 | 19.85 | 17,744 | -0.32(-1.60%) |
Mar 08, 2021 | 21.70 | 22.33 | 20.00 | 20.18 | 56,334 | -1.08(-5.08%) |
Mar 05, 2021 | 22.94 | 22.94 | 21.24 | 21.26 | 54,037 | -1.81(-7.84%) |
Mar 04, 2021 | 21.99 | 23.41 | 21.20 | 23.06 | 93,724 | -1.81(-7.26%) |
Mar 03, 2021 | 25.11 | 26.57 | 24.47 | 24.87 | 51,056 | +0.60(+2.49%) |
Mar 02, 2021 | 23.62 | 24.70 | 23.49 | 24.27 | 13,478 | +0.94(+4.05%) |