Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 17.02 | 17.27 | 16.58 | 16.96 | 171,523 | -0.24(-1.40%) |
Feb 25, 2022 | 17.31 | 17.23 | 16.72 | 17.20 | 89,497 | -0.14(-0.81%) |
Feb 24, 2022 | 16.11 | 17.35 | 16.09 | 17.34 | 114,145 | +0.71(+4.27%) |
Feb 23, 2022 | 17.24 | 17.39 | 16.62 | 16.63 | 111,534 | -0.51(-2.98%) |
Feb 22, 2022 | 17.47 | 17.71 | 16.83 | 17.14 | 348,774 | -0.38(-2.17%) |
Feb 18, 2022 | 17.52 | 0 | -0.39(-2.18%) | |||
Feb 17, 2022 | 17.62 | 18.05 | 17.50 | 17.91 | 157,761 | +0.07(+0.39%) |
Feb 16, 2022 | 18.09 | 18.19 | 17.41 | 17.84 | 134,571 | -0.35(-1.92%) |
Feb 15, 2022 | 17.50 | 18.32 | 17.49 | 18.19 | 104,097 | +0.90(+5.21%) |
Feb 14, 2022 | 17.75 | 17.75 | 17.25 | 17.29 | 90,365 | -0.34(-1.93%) |
Feb 11, 2022 | 17.78 | 18.19 | 17.45 | 17.63 | 100,732 | -0.19(-1.07%) |
Feb 10, 2022 | 17.78 | 18.46 | 17.66 | 17.82 | 149,050 | -0.17(-0.94%) |
Feb 09, 2022 | 18.02 | 18.33 | 17.88 | 17.99 | 65,099 | +0.07(+0.39%) |
Feb 08, 2022 | 17.30 | 17.96 | 17.30 | 17.92 | 101,793 | +0.70(+4.07%) |
Feb 07, 2022 | 17.33 | 17.77 | 17.17 | 17.22 | 75,012 | -0.07(-0.40%) |
Feb 04, 2022 | 17.34 | 17.51 | 16.86 | 17.29 | 111,638 | +0.06(+0.35%) |
Feb 03, 2022 | 17.45 | 17.88 | 17.23 | 138,422 | -0.44(-2.49%) | |
Feb 02, 2022 | 18.65 | 18.65 | 17.19 | 17.67 | 179,279 | -0.86(-4.64%) |
Feb 01, 2022 | 18.47 | 18.85 | 17.89 | 18.53 | 97,275 | +0.40(+2.21%) |
Jan 28, 2022 | 18.17 | 18.17 | 17.47 | 18.13 | 166,430 | +0.11(+0.61%) |
Jan 27, 2022 | 18.40 | 18.77 | 17.87 | 18.02 | 105,598 | -0.23(-1.26%) |
Jan 26, 2022 | 18.88 | 19.07 | 17.93 | 18.25 | 157,129 | -0.60(-3.18%) |
Jan 25, 2022 | 18.04 | 18.97 | 18.04 | 18.85 | 153,409 | +0.46(+2.50%) |
Jan 24, 2022 | 17.01 | 18.46 | 16.60 | 18.39 | 334,866 | +1.29(+7.54%) |
Jan 21, 2022 | 17.61 | 17.94 | 17.10 | 17.10 | 160,943 | -0.65(-3.66%) |
Jan 20, 2022 | 18.59 | 18.99 | 17.70 | 17.75 | 148,359 | -0.76(-4.11%) |
Jan 19, 2022 | 18.69 | 18.83 | 18.33 | 18.51 | 81,758 | +0.01(+0.05%) |
Jan 18, 2022 | 18.86 | 18.88 | 18.30 | 18.50 | 155,148 | -0.55(-2.89%) |
Jan 14, 2022 | 19.05 | 0 | -0.44(-2.26%) | |||
Jan 13, 2022 | 19.35 | 19.87 | 19.25 | 19.49 | 110,178 | +0.37(+1.94%) |
Jan 12, 2022 | 19.75 | 19.96 | 18.91 | 19.12 | 206,813 | -0.50(-2.55%) |
Jan 11, 2022 | 18.69 | 19.67 | 18.69 | 19.62 | 194,590 | +0.76(+4.03%) |
Jan 10, 2022 | 19.15 | 19.15 | 17.90 | 18.86 | 213,456 | -0.50(-2.58%) |
Jan 07, 2022 | 20.10 | 20.14 | 19.16 | 19.36 | 155,798 | -0.66(-3.30%) |
Jan 06, 2022 | 19.48 | 20.51 | 19.13 | 20.02 | 152,939 | +0.49(+2.51%) |
Jan 05, 2022 | 19.82 | 20.59 | 19.45 | 19.53 | 205,432 | -0.29(-1.46%) |
Jan 04, 2022 | 19.92 | 20.23 | 19.46 | 19.82 | 161,532 | +0.13(+0.66%) |
Jan 03, 2022 | 19.72 | 20.46 | 19.48 | 19.69 | 244,854 | +0.06(+0.31%) |
Dec 31, 2021 | 19.75 | 20.19 | 19.37 | 19.63 | 198,149 | -0.26(-1.31%) |
Dec 30, 2021 | 19.50 | 20.09 | 19.50 | 19.89 | 118,422 | +0.54(+2.79%) |
Dec 29, 2021 | 19.47 | 19.86 | 19.33 | 19.35 | 133,653 | -0.17(-0.87%) |
Dec 28, 2021 | 19.43 | 19.90 | 19.13 | 19.52 | 121,957 | -0.05(-0.26%) |
Dec 27, 2021 | 19.29 | 19.68 | 18.96 | 19.57 | 184,178 | +0.51(+2.68%) |
Dec 23, 2021 | 19.26 | 19.27 | 18.68 | 19.06 | 231,639 | -0.04(-0.21%) |
Dec 22, 2021 | 18.39 | 19.20 | 18.35 | 19.10 | 279,483 | +0.41(+2.19%) |
Dec 21, 2021 | 18.41 | 19.00 | 18.13 | 18.69 | 229,928 | +0.63(+3.49%) |
Dec 20, 2021 | 18.06 | 18.68 | 17.50 | 18.06 | 292,898 | -0.65(-3.47%) |
Dec 17, 2021 | 17.93 | 18.80 | 17.40 | 18.71 | 1,039,772 | +1.00(+5.65%) |
Dec 16, 2021 | 18.87 | 18.95 | 17.62 | 17.71 | 226,661 | -0.83(-4.48%) |
Dec 15, 2021 | 17.98 | 18.91 | 17.73 | 18.54 | 233,653 | +0.44(+2.43%) |
Dec 14, 2021 | 18.10 | 18.99 | 17.78 | 18.10 | 180,143 | -0.03(-0.14%) |
Dec 13, 2021 | 18.41 | 18.70 | 17.81 | 18.13 | 308,874 | -0.39(-2.13%) |
Dec 10, 2021 | 19.20 | 19.48 | 18.20 | 18.52 | 165,418 | -0.38(-2.00%) |
Dec 09, 2021 | 19.86 | 19.99 | 18.80 | 18.90 | 248,147 | -0.99(-4.99%) |
Dec 08, 2021 | 20.54 | 20.54 | 19.77 | 19.89 | 208,100 | -0.47(-2.31%) |
Dec 07, 2021 | 20.66 | 21.39 | 20.34 | 20.36 | 197,735 | +0.24(+1.19%) |
Dec 06, 2021 | 21.24 | 21.24 | 20.06 | 20.12 | 322,758 | -0.82(-3.92%) |
Dec 03, 2021 | 19.64 | 21.10 | 19.25 | 20.94 | 464,086 | +1.19(+6.01%) |
Dec 02, 2021 | 18.38 | 19.26 | 18.13 | 19.75 | 880,022 | -2.19(-9.97%) |
Dec 01, 2021 | 23.53 | 23.89 | 21.89 | 21.94 | 383,335 | -1.07(-4.65%) |
Nov 30, 2021 | 23.60 | 24.03 | 23.04 | 23.01 | 316,877 | -0.95(-3.96%) |
Nov 29, 2021 | 25.50 | 25.50 | 23.83 | 23.96 | 150,555 | -0.70(-2.84%) |
Nov 26, 2021 | 24.87 | 25.09 | 23.86 | 24.66 | 168,378 | -1.21(-4.68%) |
Nov 24, 2021 | 26.00 | 26.00 | 24.74 | 25.87 | 176,131 | -0.49(-1.86%) |
Nov 23, 2021 | 28.37 | 28.37 | 25.86 | 26.36 | 224,604 | -2.26(-7.90%) |
Nov 22, 2021 | 27.92 | 29.26 | 27.77 | 28.62 | 220,788 | +0.89(+3.21%) |
Nov 19, 2021 | 28.58 | 29.14 | 27.66 | 27.73 | 133,223 | -1.26(-4.35%) |
Nov 18, 2021 | 28.38 | 29.10 | 27.66 | 28.99 | 202,655 | +1.00(+3.57%) |
Nov 17, 2021 | 29.55 | 29.70 | 27.58 | 27.99 | 238,574 | -1.61(-5.44%) |
Nov 16, 2021 | 28.16 | 29.60 | 28.02 | 29.60 | 175,163 | +1.28(+4.52%) |
Nov 15, 2021 | 28.50 | 29.25 | 27.90 | 28.32 | 145,257 | +0.01(+0.04%) |
Nov 12, 2021 | 27.93 | 28.51 | 27.64 | 28.31 | 135,712 | +0.42(+1.51%) |
Nov 11, 2021 | 27.56 | 28.99 | 27.42 | 27.89 | 154,219 | +0.59(+2.16%) |
Nov 10, 2021 | 26.48 | 27.30 | 746,707 | +0.76(+2.86%) | ||
Nov 09, 2021 | 27.11 | 27.20 | 25.71 | 26.54 | 321,709 | -0.54(-1.99%) |
Nov 08, 2021 | 27.50 | 28.40 | 27.02 | 27.08 | 235,788 | -0.26(-0.95%) |
Nov 05, 2021 | 27.16 | 27.39 | 26.17 | 27.34 | 267,509 | +0.53(+1.98%) |
Nov 04, 2021 | 26.99 | 27.30 | 26.22 | 26.81 | 155,493 | -0.04(-0.15%) |
Nov 03, 2021 | 25.27 | 26.90 | 25.27 | 26.85 | 259,061 | +1.53(+6.04%) |
Nov 02, 2021 | 26.21 | 26.21 | 25.01 | 25.32 | 167,925 | -0.88(-3.36%) |
Nov 01, 2021 | 26.31 | 26.92 | 26.07 | 26.20 | 246,853 | -0.08(-0.30%) |
Oct 29, 2021 | 26.21 | 26.41 | 25.30 | 26.28 | 207,862 | -0.13(-0.49%) |
Oct 28, 2021 | 25.06 | 26.57 | 24.91 | 26.41 | 218,166 | +1.38(+5.51%) |
Oct 27, 2021 | 25.04 | 25.45 | 24.50 | 25.03 | 180,263 | -0.23(-0.91%) |
Oct 26, 2021 | 26.09 | 25.23 | 25.26 | 202,098 | -0.76(-2.92%) | |
Oct 25, 2021 | 25.14 | 26.50 | 24.70 | 26.02 | 331,435 | +1.04(+4.16%) |
Oct 22, 2021 | 24.62 | 25.03 | 24.24 | 24.98 | 146,009 | +0.29(+1.17%) |
Oct 21, 2021 | 23.64 | 24.72 | 23.50 | 24.69 | 168,265 | +1.03(+4.35%) |
Oct 20, 2021 | 22.68 | 23.70 | 22.66 | 23.66 | 297,692 | +0.86(+3.77%) |
Oct 19, 2021 | 22.64 | 22.86 | 22.14 | 22.80 | 133,053 | +0.19(+0.84%) |
Oct 18, 2021 | 22.05 | 22.62 | 21.80 | 22.61 | 115,291 | +0.56(+2.54%) |
Oct 15, 2021 | 22.78 | 22.91 | 22.00 | 22.05 | 144,961 | -0.25(-1.12%) |
Oct 14, 2021 | 22.75 | 22.87 | 22.17 | 22.30 | 128,849 | -0.01(-0.04%) |
Oct 13, 2021 | 22.33 | 22.48 | 21.82 | 22.31 | 121,734 | +0.03(+0.13%) |
Oct 12, 2021 | 22.15 | 22.68 | 22.14 | 22.28 | 143,527 | +0.34(+1.55%) |
Oct 11, 2021 | 22.94 | 23.52 | 21.90 | 21.94 | 154,521 | -0.80(-3.52%) |
Oct 08, 2021 | 23.43 | 23.83 | 22.72 | 22.74 | 124,052 | -0.51(-2.19%) |
Oct 07, 2021 | 23.33 | 23.81 | 23.02 | 23.25 | 212,284 | +0.47(+2.06%) |
Oct 06, 2021 | 23.36 | 23.81 | 22.59 | 22.78 | 190,440 | -0.98(-4.12%) |
Oct 05, 2021 | 23.45 | 24.19 | 23.18 | 23.76 | 189,204 | +0.44(+1.89%) |
Oct 04, 2021 | 23.46 | 23.59 | 22.90 | 23.32 | 241,367 | -0.14(-0.60%) |
Oct 01, 2021 | 23.85 | 23.91 | 22.80 | 23.46 | 254,270 | -0.08(-0.34%) |
Sep 30, 2021 | 24.66 | 24.66 | 23.17 | 23.54 | 472,667 | -1.27(-5.12%) |
Sep 29, 2021 | 25.05 | 25.66 | 24.57 | 24.81 | 146,116 | -0.03(-0.12%) |
Sep 28, 2021 | 24.85 | 25.53 | 23.96 | 24.84 | 215,031 | -0.02(-0.08%) |
Sep 27, 2021 | 25.45 | 25.58 | 24.44 | 24.86 | 233,237 | -0.64(-2.51%) |
Sep 24, 2021 | 25.09 | 25.71 | 24.51 | 25.50 | 214,258 | +0.12(+0.47%) |
Sep 23, 2021 | 24.63 | 25.54 | 24.63 | 25.38 | 254,482 | +0.76(+3.09%) |
Sep 22, 2021 | 24.13 | 24.86 | 24.13 | 24.62 | 162,539 | +0.53(+2.20%) |
Sep 21, 2021 | 24.19 | 24.75 | 24.04 | 24.09 | 222,873 | +0.07(+0.29%) |
Sep 20, 2021 | 24.02 | 24.40 | 23.47 | 24.02 | 313,531 | -0.75(-3.03%) |
Sep 17, 2021 | 24.63 | 24.96 | 24.07 | 24.77 | 649,348 | +0.15(+0.61%) |
Sep 16, 2021 | 24.65 | 24.94 | 24.11 | 24.62 | 190,524 | -0.18(-0.73%) |
Sep 15, 2021 | 24.00 | 25.01 | 23.30 | 24.80 | 205,104 | +0.87(+3.64%) |
Sep 14, 2021 | 24.89 | 24.89 | 23.81 | 23.93 | 171,869 | -0.69(-2.80%) |
Sep 13, 2021 | 25.63 | 25.63 | 24.25 | 24.62 | 272,753 | -0.72(-2.84%) |
Sep 10, 2021 | 26.30 | 26.67 | 25.21 | 25.34 | 239,317 | -0.85(-3.25%) |
Sep 09, 2021 | 26.04 | 27.11 | 25.71 | 26.19 | 241,165 | -0.05(-0.19%) |
Sep 08, 2021 | 27.27 | 27.27 | 25.94 | 26.24 | 405,219 | -1.09(-3.99%) |
Sep 07, 2021 | 28.26 | 29.42 | 27.23 | 27.33 | 494,568 | -0.92(-3.26%) |
Sep 03, 2021 | 31.61 | 31.61 | 28.14 | 28.25 | 449,001 | -2.85(-9.16%) |
Sep 02, 2021 | 30.12 | 32.91 | 30.12 | 31.10 | 602,813 | -3.13(-9.14%) |
Sep 01, 2021 | 34.18 | 35.12 | 33.37 | 34.23 | 277,883 | +0.38(+1.12%) |
Aug 31, 2021 | 35.80 | 35.80 | 33.09 | 33.85 | 374,665 | -1.81(-5.08%) |
Aug 30, 2021 | 36.30 | 36.30 | 35.35 | 35.66 | 143,241 | -0.59(-1.63%) |
Aug 27, 2021 | 34.53 | 36.51 | 33.91 | 36.25 | 169,242 | +1.67(+4.83%) |
Aug 26, 2021 | 35.09 | 35.34 | 33.75 | 34.58 | 179,689 | -0.45(-1.28%) |
Aug 25, 2021 | 35.06 | 36.74 | 34.76 | 35.03 | 224,301 | -2.93(-7.72%) |
Aug 24, 2021 | 36.41 | 38.39 | 36.41 | 37.96 | 124,461 | +1.49(+4.09%) |
Aug 23, 2021 | 36.13 | 37.22 | 35.05 | 36.47 | 166,227 | +0.44(+1.22%) |
Aug 20, 2021 | 34.64 | 36.57 | 34.59 | 36.03 | 141,705 | +0.97(+2.77%) |
Aug 19, 2021 | 34.43 | 36.16 | 33.51 | 35.06 | 129,788 | -0.10(-0.28%) |
Aug 18, 2021 | 35.80 | 36.82 | 34.52 | 35.16 | 228,075 | -0.42(-1.18%) |
Aug 17, 2021 | 41.52 | 41.86 | 35.03 | 35.58 | 467,602 | -6.57(-15.59%) |
Aug 16, 2021 | 42.32 | 43.53 | 40.90 | 42.15 | 204,381 | -0.27(-0.64%) |
Aug 13, 2021 | 39.50 | 42.98 | 38.02 | 42.42 | 588,678 | +2.70(+6.80%) |
Aug 12, 2021 | 38.51 | 39.76 | 37.64 | 39.72 | 121,781 | +1.32(+3.44%) |
Aug 11, 2021 | 37.67 | 38.68 | 37.27 | 38.40 | 110,134 | +0.55(+1.45%) |
Aug 10, 2021 | 38.40 | 39.46 | 37.62 | 37.85 | 147,200 | -0.53(-1.38%) |
Aug 09, 2021 | 39.39 | 40.04 | 36.95 | 38.38 | 166,549 | -0.87(-2.22%) |
Aug 06, 2021 | 39.21 | 39.65 | 38.34 | 39.25 | 103,959 | +0.66(+1.71%) |
Aug 05, 2021 | 37.10 | 39.73 | 37.02 | 38.59 | 125,575 | +1.41(+3.79%) |
Aug 04, 2021 | 39.99 | 40.72 | 37.04 | 37.18 | 207,372 | -3.18(-7.88%) |
Aug 03, 2021 | 40.56 | 40.80 | 38.12 | 40.36 | 109,380 | +0.11(+0.27%) |
Aug 02, 2021 | 38.57 | 42.35 | 38.57 | 40.25 | 225,068 | +1.92(+5.01%) |
Jul 30, 2021 | 39.08 | 40.84 | 38.20 | 38.33 | 235,041 | -0.95(-2.42%) |
Jul 29, 2021 | 39.83 | 40.74 | 38.93 | 39.28 | 108,562 | -0.42(-1.06%) |
Jul 28, 2021 | 39.63 | 40.71 | 37.85 | 39.70 | 118,825 | +0.49(+1.25%) |
Jul 27, 2021 | 40.35 | 40.68 | 38.20 | 39.21 | 174,812 | -1.14(-2.83%) |
Jul 26, 2021 | 41.83 | 44.28 | 39.29 | 40.35 | 207,788 | -1.39(-3.33%) |
Jul 23, 2021 | 43.16 | 43.18 | 41.25 | 41.74 | 135,909 | -1.42(-3.29%) |
Jul 22, 2021 | 43.34 | 44.40 | 42.21 | 43.16 | 265,038 | +0.11(+0.26%) |
Jul 21, 2021 | 38.77 | 43.50 | 38.77 | 43.05 | 807,666 | +6.12(+16.57%) |
Jul 20, 2021 | 35.94 | 37.23 | 35.37 | 36.93 | 117,177 | +1.25(+3.50%) |
Jul 19, 2021 | 35.87 | 36.73 | 34.30 | 35.68 | 151,675 | -0.72(-1.98%) |
Jul 16, 2021 | 37.95 | 37.95 | 36.18 | 36.40 | 130,353 | -0.87(-2.33%) |
Jul 15, 2021 | 37.99 | 38.08 | 36.55 | 37.27 | 95,788 | -0.75(-1.97%) |
Jul 14, 2021 | 39.37 | 39.86 | 37.96 | 38.02 | 83,783 | -1.06(-2.71%) |
Jul 13, 2021 | 41.10 | 41.23 | 38.67 | 39.08 | 147,850 | -2.15(-5.21%) |
Jul 12, 2021 | 41.50 | 42.10 | 38.95 | 41.23 | 194,812 | -0.29(-0.70%) |
Jul 09, 2021 | 39.18 | 41.75 | 38.85 | 41.52 | 216,174 | +2.90(+7.51%) |
Jul 08, 2021 | 37.55 | 39.93 | 36.02 | 38.62 | 120,863 | -0.43(-1.10%) |
Jul 07, 2021 | 39.04 | 39.78 | 37.25 | 39.05 | 163,178 | -0.21(-0.53%) |
Jul 06, 2021 | 39.70 | 40.44 | 38.30 | 39.26 | 216,818 | -0.99(-2.46%) |
Jul 02, 2021 | 40.99 | 40.99 | 38.85 | 40.25 | 191,806 | -0.69(-1.69%) |
Jul 01, 2021 | 40.90 | 41.45 | 37.92 | 40.94 | 477,248 | -0.11(-0.27%) |
Jun 30, 2021 | 34.05 | 41.30 | 34.05 | 41.05 | 1,123,473 | +6.78(+19.78%) |
Jun 29, 2021 | 32.90 | 35.04 | 32.30 | 34.27 | 187,998 | +1.51(+4.61%) |
Jun 28, 2021 | 35.09 | 35.09 | 32.18 | 32.76 | 150,171 | -2.05(-5.89%) |
Jun 25, 2021 | 34.75 | 36.49 | 33.95 | 34.81 | 449,527 | +0.27(+0.78%) |
Jun 24, 2021 | 34.20 | 34.63 | 33.00 | 34.54 | 119,533 | +0.75(+2.22%) |
Jun 23, 2021 | 32.85 | 34.02 | 32.72 | 33.79 | 122,803 | +0.88(+2.67%) |
Jun 22, 2021 | 31.74 | 34.23 | 31.34 | 32.91 | 180,063 | +1.11(+3.49%) |
Jun 21, 2021 | 31.27 | 32.40 | 30.27 | 31.80 | 122,340 | +0.96(+3.11%) |
Jun 18, 2021 | 31.35 | 31.82 | 30.31 | 30.84 | 169,034 | -0.95(-2.99%) |
Jun 17, 2021 | 33.49 | 33.98 | 31.19 | 31.79 | 171,567 | -1.78(-5.30%) |
Jun 16, 2021 | 32.32 | 33.70 | 31.87 | 33.57 | 149,455 | +0.81(+2.47%) |
Jun 15, 2021 | 34.63 | 34.78 | 31.99 | 32.76 | 162,416 | -1.55(-4.52%) |
Jun 14, 2021 | 34.80 | 35.05 | 33.93 | 34.31 | 122,358 | -0.23(-0.67%) |
Jun 11, 2021 | 34.22 | 34.62 | 33.72 | 34.54 | 90,853 | +0.34(+0.99%) |
Jun 10, 2021 | 35.11 | 35.56 | 33.86 | 34.20 | 147,757 | -0.88(-2.51%) |
Jun 09, 2021 | 36.99 | 36.99 | 34.52 | 35.08 | 219,702 | -1.66(-4.52%) |
Jun 08, 2021 | 34.48 | 37.39 | 34.03 | 36.74 | 320,434 | +2.20(+6.37%) |
Jun 07, 2021 | 35.19 | 36.43 | 34.22 | 34.54 | 253,634 | -0.56(-1.60%) |
Jun 04, 2021 | 33.72 | 35.38 | 32.81 | 35.10 | 404,973 | +1.14(+3.36%) |
Jun 03, 2021 | 32.14 | 35.23 | 31.78 | 33.96 | 489,820 | +1.99(+6.22%) |
Jun 02, 2021 | 30.89 | 32.49 | 29.67 | 31.97 | 1,047,849 | +1.95(+6.50%) |
Jun 01, 2021 | 25.86 | 30.50 | 25.80 | 30.02 | 473,222 | +4.41(+17.22%) |
May 28, 2021 | 25.31 | 25.72 | 25.19 | 25.61 | 277,756 | +0.66(+2.65%) |
May 27, 2021 | 25.08 | 25.30 | 24.09 | 24.95 | 183,920 | +0.21(+0.85%) |
May 26, 2021 | 24.58 | 25.20 | 24.26 | 24.74 | 107,707 | +0.33(+1.35%) |
May 25, 2021 | 24.39 | 25.04 | 24.14 | 24.41 | 156,466 | +0.21(+0.87%) |
May 24, 2021 | 23.87 | 24.55 | 23.35 | 24.20 | 89,360 | +0.57(+2.41%) |
May 21, 2021 | 23.78 | 24.14 | 23.46 | 23.63 | 97,436 | +0.16(+0.68%) |
May 20, 2021 | 23.37 | 23.96 | 22.68 | 23.47 | 110,034 | +0.14(+0.60%) |
May 19, 2021 | 23.22 | 23.55 | 22.30 | 23.33 | 204,002 | -0.60(-2.51%) |
May 18, 2021 | 23.89 | 24.87 | 23.87 | 23.93 | 227,966 | +0.24(+1.01%) |
May 17, 2021 | 22.10 | 23.91 | 21.93 | 23.69 | 241,260 | +1.27(+5.66%) |
May 14, 2021 | 21.45 | 23.00 | 21.45 | 22.42 | 136,269 | +1.13(+5.31%) |
May 13, 2021 | 21.47 | 23.14 | 20.81 | 21.29 | 195,663 | +0.31(+1.48%) |
May 12, 2021 | 22.26 | 22.50 | 20.60 | 20.98 | 1,469,037 | -1.67(-7.37%) |
May 11, 2021 | 21.50 | 23.02 | 21.10 | 22.65 | 234,874 | +0.40(+1.80%) |
May 10, 2021 | 24.35 | 24.35 | 22.13 | 22.25 | 151,162 | -2.02(-8.32%) |
May 07, 2021 | 24.36 | 24.83 | 23.75 | 24.27 | 208,949 | -0.08(-0.33%) |
May 06, 2021 | 23.59 | 24.62 | 23.25 | 24.35 | 147,574 | +0.87(+3.71%) |
May 05, 2021 | 23.68 | 24.34 | 23.15 | 23.48 | 131,325 | +0.06(+0.26%) |
May 04, 2021 | 24.00 | 24.22 | 22.89 | 23.42 | 106,391 | -0.69(-2.86%) |
May 03, 2021 | 23.28 | 24.58 | 23.13 | 24.11 | 98,112 | +1.07(+4.64%) |
Apr 30, 2021 | 22.76 | 23.37 | 22.50 | 23.04 | 124,100 | -0.12(-0.52%) |
Apr 29, 2021 | 24.15 | 24.36 | 22.89 | 23.16 | 125,851 | -0.73(-3.06%) |
Apr 28, 2021 | 23.19 | 24.45 | 22.85 | 23.89 | 254,697 | +0.63(+2.71%) |
Apr 27, 2021 | 23.75 | 23.89 | 22.90 | 23.26 | 214,928 | -0.62(-2.60%) |
Apr 26, 2021 | 25.66 | 25.89 | 23.70 | 23.88 | 234,766 | -1.65(-6.46%) |
Apr 23, 2021 | 24.15 | 25.76 | 24.01 | 25.53 | 127,800 | +1.53(+6.38%) |
Apr 22, 2021 | 24.01 | 24.97 | 23.46 | 24.00 | 117,775 | +0.22(+0.93%) |
Apr 21, 2021 | 22.41 | 24.00 | 22.41 | 23.78 | 132,742 | +1.20(+5.31%) |
Apr 20, 2021 | 23.87 | 23.87 | 22.05 | 22.58 | 179,306 | -1.32(-5.52%) |
Apr 19, 2021 | 23.44 | 24.49 | 22.76 | 23.90 | 144,980 | +0.30(+1.27%) |
Apr 16, 2021 | 24.20 | 24.20 | 23.36 | 23.60 | 69,500 | -0.39(-1.63%) |
Apr 15, 2021 | 24.38 | 24.67 | 23.39 | 23.99 | 97,901 | -0.18(-0.74%) |
Apr 14, 2021 | 23.57 | 24.90 | 23.57 | 24.17 | 110,477 | +0.62(+2.63%) |
Apr 13, 2021 | 24.16 | 24.63 | 23.12 | 23.55 | 102,349 | -0.75(-3.09%) |
Apr 12, 2021 | 25.11 | 25.73 | 23.98 | 24.30 | 127,387 | -0.90(-3.57%) |
Apr 09, 2021 | 24.46 | 25.35 | 24.12 | 25.20 | 169,200 | +0.82(+3.36%) |
Apr 08, 2021 | 24.27 | 24.56 | 23.77 | 24.38 | 146,235 | +0.11(+0.45%) |
Apr 07, 2021 | 24.65 | 25.39 | 23.95 | 24.27 | 134,617 | -0.33(-1.34%) |
Apr 06, 2021 | 24.34 | 25.77 | 24.34 | 24.60 | 117,713 | +0.45(+1.86%) |
Apr 05, 2021 | 24.82 | 24.98 | 23.60 | 24.15 | 122,273 | -0.47(-1.91%) |
Apr 01, 2021 | 25.31 | 25.41 | 24.24 | 24.62 | 151,800 | -0.19(-0.77%) |
Mar 31, 2021 | 25.00 | 25.50 | 24.27 | 24.81 | 264,155 | -0.07(-0.28%) |
Mar 30, 2021 | 23.75 | 24.97 | 23.01 | 24.88 | 297,182 | +1.32(+5.60%) |
Mar 29, 2021 | 25.02 | 25.47 | 23.53 | 23.56 | 213,855 | -1.68(-6.66%) |
Mar 26, 2021 | 25.48 | 25.84 | 24.09 | 25.24 | 241,200 | -0.23(-0.90%) |
Mar 25, 2021 | 24.36 | 26.35 | 24.35 | 25.47 | 230,855 | +0.63(+2.54%) |
Mar 24, 2021 | 26.06 | 26.72 | 24.74 | 24.84 | 299,113 | -0.70(-2.74%) |
Mar 23, 2021 | 26.69 | 27.17 | 24.85 | 25.54 | 465,026 | -1.80(-6.58%) |
Mar 22, 2021 | 29.95 | 30.92 | 27.03 | 27.34 | 297,222 | -2.61(-8.71%) |
Mar 19, 2021 | 31.60 | 32.69 | 29.76 | 29.95 | 447,500 | -1.58(-5.01%) |
Mar 18, 2021 | 38.91 | 39.79 | 31.10 | 31.53 | 355,287 | -7.09(-18.36%) |
Mar 17, 2021 | 36.24 | 39.00 | 34.28 | 38.62 | 653,814 | +3.42(+9.72%) |
Mar 16, 2021 | 35.35 | 36.58 | 34.13 | 35.20 | 196,189 | -0.71(-1.98%) |
Mar 15, 2021 | 35.42 | 36.16 | 33.06 | 35.91 | 107,017 | +0.42(+1.18%) |
Mar 12, 2021 | 35.57 | 36.50 | 33.13 | 35.49 | 107,600 | -0.30(-0.84%) |
Mar 11, 2021 | 34.46 | 35.89 | 33.78 | 35.79 | 200,050 | +2.08(+6.17%) |
Mar 10, 2021 | 32.48 | 34.27 | 31.63 | 33.71 | 132,666 | +1.93(+6.07%) |
Mar 09, 2021 | 30.73 | 32.06 | 29.27 | 31.78 | 129,637 | +1.91(+6.39%) |
Mar 08, 2021 | 30.45 | 31.54 | 29.15 | 29.87 | 310,661 | -0.13(-0.43%) |
Mar 05, 2021 | 31.23 | 31.30 | 27.88 | 30.00 | 222,000 | -0.87(-2.82%) |
Mar 04, 2021 | 33.11 | 33.65 | 30.22 | 30.87 | 181,911 | -2.32(-6.99%) |
Mar 03, 2021 | 32.74 | 34.09 | 31.56 | 33.19 | 211,969 | +0.68(+2.09%) |
Mar 02, 2021 | 33.31 | 33.73 | 31.90 | 32.51 | 93,320 | -0.97(-2.90%) |