Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 45.83 | 48.09 | 45.60 | 47.82 | 2,195,472 | +1.19(+2.55%) |
Feb 25, 2022 | 40.70 | 48.00 | 44.82 | 46.63 | 4,946,237 | +6.48(+16.14%) |
Feb 24, 2022 | 38.28 | 41.51 | 37.79 | 40.15 | 6,217,470 | +11.29(+39.12%) |
Feb 23, 2022 | 29.29 | 30.13 | 28.83 | 28.86 | 624,147 | -0.09(-0.31%) |
Feb 22, 2022 | 28.55 | 29.41 | 28.47 | 28.95 | 394,011 | +0.10(+0.35%) |
Feb 18, 2022 | 28.85 | 0 | -1.03(-3.45%) | |||
Feb 17, 2022 | 29.38 | 30.00 | 29.33 | 29.88 | 486,525 | +0.03(+0.10%) |
Feb 16, 2022 | 28.95 | 30.17 | 28.95 | 29.85 | 788,633 | +0.81(+2.79%) |
Feb 15, 2022 | 28.58 | 29.48 | 28.58 | 29.04 | 408,710 | +0.60(+2.11%) |
Feb 14, 2022 | 28.63 | 29.18 | 27.54 | 28.44 | 355,666 | -0.03(-0.11%) |
Feb 11, 2022 | 27.79 | 28.57 | 27.79 | 28.47 | 332,996 | +0.72(+2.59%) |
Feb 10, 2022 | 27.24 | 28.40 | 27.24 | 27.75 | 228,677 | -0.24(-0.86%) |
Feb 09, 2022 | 27.71 | 28.26 | 27.66 | 27.99 | 194,523 | +0.53(+1.93%) |
Feb 08, 2022 | 26.57 | 27.53 | 26.35 | 27.46 | 155,653 | +0.85(+3.19%) |
Feb 07, 2022 | 26.28 | 26.97 | 25.96 | 26.61 | 219,551 | +0.05(+0.19%) |
Feb 04, 2022 | 25.90 | 26.95 | 25.70 | 26.56 | 203,809 | +0.44(+1.68%) |
Feb 03, 2022 | 25.86 | 26.29 | 26.12 | 245,258 | -0.03(-0.11%) | |
Feb 02, 2022 | 26.09 | 26.28 | 25.48 | 26.15 | 235,996 | +0.24(+0.93%) |
Feb 01, 2022 | 25.51 | 26.00 | 25.11 | 25.91 | 356,142 | +1.14(+4.60%) |
Jan 28, 2022 | 24.57 | 24.81 | 23.51 | 24.77 | 265,912 | +0.49(+2.02%) |
Jan 27, 2022 | 24.98 | 25.34 | 24.16 | 24.28 | 230,512 | -0.48(-1.94%) |
Jan 26, 2022 | 25.28 | 25.84 | 24.50 | 24.76 | 413,451 | -0.29(-1.16%) |
Jan 25, 2022 | 25.86 | 25.86 | 24.57 | 25.05 | 345,365 | -0.93(-3.58%) |
Jan 24, 2022 | 24.99 | 26.04 | 24.13 | 25.98 | 597,759 | +0.75(+2.97%) |
Jan 21, 2022 | 25.60 | 26.48 | 25.20 | 25.23 | 326,163 | -0.63(-2.44%) |
Jan 20, 2022 | 26.06 | 26.94 | 25.78 | 25.86 | 265,465 | -0.04(-0.15%) |
Jan 19, 2022 | 26.25 | 26.69 | 25.83 | 25.90 | 367,134 | -0.34(-1.30%) |
Jan 18, 2022 | 26.93 | 27.08 | 26.16 | 26.24 | 296,731 | -1.05(-3.85%) |
Jan 14, 2022 | 27.29 | 0 | +0.79(+2.98%) | |||
Jan 13, 2022 | 27.11 | 27.20 | 26.39 | 26.50 | 172,883 | -0.48(-1.78%) |
Jan 12, 2022 | 27.21 | 27.33 | 26.78 | 26.98 | 224,072 | -0.09(-0.33%) |
Jan 11, 2022 | 26.51 | 27.12 | 26.00 | 27.07 | 247,457 | +0.68(+2.58%) |
Jan 10, 2022 | 26.61 | 26.80 | 26.19 | 26.39 | 339,906 | -0.50(-1.86%) |
Jan 07, 2022 | 27.47 | 27.91 | 26.80 | 26.89 | 471,483 | -0.73(-2.64%) |
Jan 06, 2022 | 27.05 | 27.78 | 26.88 | 27.62 | 437,315 | +0.18(+0.66%) |
Jan 05, 2022 | 28.66 | 28.95 | 27.39 | 27.44 | 311,624 | -1.32(-4.59%) |
Jan 04, 2022 | 29.12 | 29.52 | 28.57 | 28.76 | 267,549 | -0.40(-1.37%) |
Jan 03, 2022 | 28.94 | 29.35 | 28.43 | 29.16 | 458,659 | +0.27(+0.93%) |
Dec 31, 2021 | 29.53 | 29.75 | 28.86 | 28.89 | 482,116 | -0.60(-2.03%) |
Dec 30, 2021 | 29.83 | 30.28 | 29.39 | 29.49 | 301,647 | -0.43(-1.44%) |
Dec 29, 2021 | 29.97 | 30.19 | 29.56 | 29.92 | 359,318 | -0.10(-0.33%) |
Dec 28, 2021 | 30.11 | 30.73 | 29.82 | 30.02 | 563,857 | -0.08(-0.27%) |
Dec 27, 2021 | 29.52 | 30.30 | 29.30 | 30.10 | 413,584 | +0.69(+2.35%) |
Dec 23, 2021 | 29.39 | 30.08 | 29.00 | 29.41 | 387,390 | +0.26(+0.89%) |
Dec 22, 2021 | 28.38 | 29.24 | 28.29 | 29.15 | 368,118 | +0.72(+2.53%) |
Dec 21, 2021 | 27.64 | 29.35 | 27.64 | 28.43 | 771,954 | +1.81(+6.80%) |
Dec 20, 2021 | 26.63 | 27.67 | 26.27 | 26.62 | 542,840 | -0.52(-1.91%) |
Dec 17, 2021 | 26.08 | 27.74 | 25.75 | 27.14 | 1,982,903 | +1.13(+4.34%) |
Dec 16, 2021 | 27.53 | 27.54 | 25.57 | 26.01 | 490,730 | -1.38(-5.04%) |
Dec 15, 2021 | 26.72 | 27.49 | 25.97 | 27.39 | 448,595 | +0.83(+3.13%) |
Dec 14, 2021 | 26.56 | 27.04 | 26.05 | 26.56 | 253,078 | -0.28(-1.04%) |
Dec 13, 2021 | 27.00 | 27.25 | 26.57 | 26.84 | 292,066 | -0.36(-1.32%) |
Dec 10, 2021 | 27.48 | 27.48 | 26.83 | 27.20 | 387,370 | -0.19(-0.69%) |
Dec 09, 2021 | 27.92 | 28.14 | 27.30 | 27.39 | 383,009 | -0.87(-3.08%) |
Dec 08, 2021 | 27.88 | 28.34 | 27.50 | 28.26 | 312,826 | +0.42(+1.51%) |
Dec 07, 2021 | 26.85 | 28.09 | 26.68 | 27.84 | 408,737 | +1.21(+4.54%) |
Dec 06, 2021 | 26.76 | 27.27 | 26.42 | 26.63 | 325,931 | +0.13(+0.49%) |
Dec 03, 2021 | 26.76 | 27.47 | 26.00 | 26.50 | 270,676 | -0.22(-0.82%) |
Dec 02, 2021 | 26.27 | 26.93 | 25.79 | 26.72 | 465,922 | +0.60(+2.30%) |
Dec 01, 2021 | 27.30 | 27.89 | 26.12 | 26.12 | 416,598 | -0.66(-2.46%) |
Nov 30, 2021 | 26.73 | 27.16 | 26.28 | 26.78 | 405,762 | -0.01(-0.04%) |
Nov 29, 2021 | 28.32 | 28.40 | 26.75 | 26.79 | 389,458 | -1.10(-3.94%) |
Nov 26, 2021 | 27.99 | 28.19 | 27.01 | 27.89 | 339,814 | -0.49(-1.73%) |
Nov 24, 2021 | 28.35 | 28.69 | 27.82 | 28.38 | 316,142 | -0.22(-0.76%) |
Nov 23, 2021 | 28.85 | 29.05 | 28.30 | 28.60 | 381,046 | -0.41(-1.42%) |
Nov 22, 2021 | 28.75 | 29.40 | 28.40 | 29.01 | 1,322,985 | +0.32(+1.12%) |
Nov 19, 2021 | 28.95 | 29.10 | 28.60 | 28.69 | 281,901 | -0.27(-0.93%) |
Nov 18, 2021 | 29.30 | 29.10 | 28.91 | 28.96 | 397,047 | -0.33(-1.13%) |
Nov 17, 2021 | 29.48 | 29.95 | 29.08 | 29.29 | 354,552 | -0.22(-0.75%) |
Nov 16, 2021 | 29.53 | 29.90 | 29.39 | 29.51 | 345,766 | -0.28(-0.94%) |
Nov 15, 2021 | 30.47 | 30.50 | 29.45 | 29.79 | 335,225 | -0.65(-2.14%) |
Nov 12, 2021 | 30.05 | 30.81 | 29.63 | 30.44 | 356,898 | +0.48(+1.60%) |
Nov 11, 2021 | 30.13 | 30.69 | 29.81 | 29.96 | 344,311 | -0.19(-0.63%) |
Nov 10, 2021 | 30.02 | 30.15 | 809,506 | +0.01(+0.03%) | ||
Nov 09, 2021 | 29.45 | 30.36 | 29.20 | 30.14 | 728,563 | +0.70(+2.38%) |
Nov 08, 2021 | 28.89 | 29.80 | 28.89 | 29.44 | 662,944 | +0.52(+1.80%) |
Nov 05, 2021 | 27.98 | 30.07 | 27.78 | 28.92 | 1,099,611 | +1.37(+4.97%) |
Nov 04, 2021 | 25.99 | 28.58 | 25.90 | 27.55 | 1,273,828 | +2.75(+11.09%) |
Nov 03, 2021 | 24.20 | 25.01 | 24.17 | 24.80 | 478,830 | +0.59(+2.44%) |
Nov 02, 2021 | 24.11 | 24.29 | 23.51 | 24.21 | 237,802 | +0.24(+1.00%) |
Nov 01, 2021 | 23.37 | 24.20 | 23.29 | 23.97 | 247,366 | +0.58(+2.48%) |
Oct 29, 2021 | 22.91 | 23.45 | 23.39 | 282,624 | +0.50(+2.18%) | |
Oct 28, 2021 | 22.69 | 23.10 | 22.69 | 22.89 | 237,569 | +0.35(+1.55%) |
Oct 27, 2021 | 22.98 | 22.98 | 22.52 | 22.54 | 242,555 | -0.30(-1.31%) |
Oct 26, 2021 | 23.24 | 22.68 | 22.84 | 225,386 | -0.30(-1.30%) | |
Oct 25, 2021 | 22.82 | 23.34 | 22.55 | 23.14 | 230,988 | +0.42(+1.85%) |
Oct 22, 2021 | 23.08 | 23.45 | 22.57 | 22.72 | 286,793 | -0.38(-1.65%) |
Oct 21, 2021 | 23.00 | 23.42 | 22.61 | 23.10 | 182,871 | -0.17(-0.73%) |
Oct 20, 2021 | 23.14 | 23.56 | 23.14 | 23.27 | 122,936 | +0.12(+0.52%) |
Oct 19, 2021 | 22.95 | 23.35 | 22.88 | 23.15 | 204,998 | +0.41(+1.80%) |
Oct 18, 2021 | 23.98 | 23.98 | 22.70 | 22.74 | 313,299 | -0.52(-2.24%) |
Oct 15, 2021 | 23.71 | 23.78 | 22.20 | 23.26 | 1,100,745 | +0.08(+0.35%) |
Oct 14, 2021 | 23.39 | 24.06 | 23.03 | 23.18 | 273,087 | -0.17(-0.73%) |
Oct 13, 2021 | 22.94 | 23.59 | 22.94 | 23.35 | 245,231 | -0.08(-0.34%) |
Oct 12, 2021 | 23.34 | 23.58 | 23.12 | 23.43 | 224,450 | +0.24(+1.03%) |
Oct 11, 2021 | 23.65 | 24.18 | 23.17 | 23.19 | 194,911 | -0.54(-2.28%) |
Oct 08, 2021 | 24.89 | 24.97 | 23.61 | 23.73 | 396,011 | -1.18(-4.74%) |
Oct 07, 2021 | 24.99 | 25.61 | 24.87 | 24.91 | 406,115 | +0.11(+0.44%) |
Oct 06, 2021 | 25.05 | 25.38 | 24.47 | 24.80 | 215,444 | -0.46(-1.82%) |
Oct 05, 2021 | 24.82 | 25.35 | 24.51 | 25.26 | 353,692 | +0.51(+2.06%) |
Oct 04, 2021 | 25.83 | 25.90 | 24.42 | 24.75 | 344,007 | -1.12(-4.33%) |
Oct 01, 2021 | 25.76 | 25.99 | 25.01 | 25.87 | 300,606 | +0.19(+0.74%) |
Sep 30, 2021 | 25.89 | 26.11 | 25.37 | 25.68 | 254,898 | -0.09(-0.35%) |
Sep 29, 2021 | 26.20 | 26.39 | 25.60 | 25.77 | 277,181 | -0.31(-1.19%) |
Sep 28, 2021 | 27.35 | 27.35 | 25.94 | 26.08 | 453,363 | -1.36(-4.96%) |
Sep 27, 2021 | 26.94 | 27.67 | 26.43 | 27.44 | 427,213 | +0.47(+1.74%) |
Sep 24, 2021 | 26.80 | 27.17 | 26.13 | 26.97 | 261,012 | -0.04(-0.15%) |
Sep 23, 2021 | 26.32 | 28.20 | 26.32 | 27.01 | 966,272 | +0.73(+2.78%) |
Sep 22, 2021 | 26.12 | 26.54 | 25.85 | 26.28 | 186,263 | +0.31(+1.19%) |
Sep 21, 2021 | 26.05 | 26.35 | 25.76 | 25.97 | 277,380 | +0.16(+0.62%) |
Sep 20, 2021 | 25.04 | 25.90 | 25.04 | 25.81 | 369,693 | +0.21(+0.82%) |
Sep 17, 2021 | 25.75 | 25.87 | 25.16 | 25.60 | 936,550 | -0.04(-0.16%) |
Sep 16, 2021 | 25.30 | 25.78 | 25.15 | 25.64 | 424,626 | +0.23(+0.91%) |
Sep 15, 2021 | 25.00 | 25.50 | 24.37 | 25.41 | 333,904 | +0.83(+3.38%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.49 | 24.58 | 298,297 | -0.49(-1.95%) |
Sep 13, 2021 | 26.23 | 26.23 | 24.69 | 25.07 | 397,249 | -0.89(-3.43%) |
Sep 10, 2021 | 27.06 | 27.06 | 25.61 | 25.96 | 237,015 | -0.17(-0.65%) |
Sep 09, 2021 | 26.07 | 26.34 | 25.86 | 26.13 | 238,343 | -0.03(-0.11%) |
Sep 08, 2021 | 26.06 | 26.18 | 25.67 | 26.16 | 192,593 | -0.01(-0.04%) |
Sep 07, 2021 | 27.09 | 27.32 | 26.02 | 26.17 | 373,514 | -0.98(-3.61%) |
Sep 03, 2021 | 27.12 | 27.60 | 27.07 | 27.15 | 291,981 | +0.05(+0.18%) |
Sep 02, 2021 | 26.86 | 27.16 | 26.60 | 27.10 | 360,059 | +0.34(+1.27%) |
Sep 01, 2021 | 26.40 | 26.84 | 26.29 | 26.76 | 226,891 | +0.39(+1.48%) |
Aug 31, 2021 | 26.04 | 26.57 | 26.00 | 26.37 | 265,098 | +0.40(+1.54%) |
Aug 30, 2021 | 25.85 | 26.05 | 25.49 | 25.97 | 208,355 | +0.28(+1.09%) |
Aug 27, 2021 | 24.75 | 25.81 | 24.70 | 25.69 | 424,398 | +0.92(+3.71%) |
Aug 26, 2021 | 25.23 | 25.25 | 24.73 | 24.77 | 127,535 | -0.37(-1.47%) |
Aug 25, 2021 | 25.17 | 25.40 | 24.90 | 25.14 | 206,474 | -0.04(-0.16%) |
Aug 24, 2021 | 25.73 | 25.85 | 25.08 | 25.18 | 212,757 | -0.60(-2.33%) |
Aug 23, 2021 | 25.25 | 25.82 | 25.05 | 25.78 | 373,891 | +0.79(+3.16%) |
Aug 20, 2021 | 24.12 | 25.05 | 23.91 | 24.99 | 363,030 | +0.76(+3.14%) |
Aug 19, 2021 | 24.31 | 24.65 | 23.97 | 24.23 | 855,202 | -0.23(-0.94%) |
Aug 18, 2021 | 24.31 | 24.89 | 24.09 | 24.46 | 536,736 | +0.21(+0.87%) |
Aug 17, 2021 | 24.77 | 24.91 | 23.22 | 24.25 | 954,010 | -0.73(-2.92%) |
Aug 16, 2021 | 25.46 | 25.68 | 24.81 | 24.98 | 503,771 | -0.54(-2.12%) |
Aug 13, 2021 | 26.19 | 26.24 | 25.18 | 25.52 | 230,821 | -0.73(-2.78%) |
Aug 12, 2021 | 25.51 | 26.33 | 25.42 | 26.25 | 414,212 | +0.65(+2.54%) |
Aug 11, 2021 | 25.83 | 25.92 | 24.92 | 25.60 | 228,610 | -0.08(-0.31%) |
Aug 10, 2021 | 26.23 | 26.39 | 25.49 | 25.68 | 229,998 | -0.61(-2.32%) |
Aug 09, 2021 | 26.50 | 26.65 | 26.23 | 26.29 | 185,610 | -0.52(-1.94%) |
Aug 06, 2021 | 26.47 | 26.83 | 26.32 | 26.81 | 213,990 | +0.43(+1.63%) |
Aug 05, 2021 | 26.18 | 26.41 | 25.96 | 26.38 | 197,730 | +0.27(+1.03%) |
Aug 04, 2021 | 26.42 | 26.76 | 26.07 | 26.11 | 179,514 | -0.50(-1.88%) |
Aug 03, 2021 | 26.85 | 27.04 | 26.40 | 26.61 | 411,451 | -0.19(-0.71%) |
Aug 02, 2021 | 26.39 | 27.07 | 26.14 | 26.80 | 881,044 | +0.63(+2.41%) |
Jul 30, 2021 | 27.14 | 27.88 | 26.06 | 26.17 | 729,846 | -0.88(-3.25%) |
Jul 29, 2021 | 27.09 | 27.42 | 26.75 | 27.05 | 363,603 | +0.04(+0.15%) |
Jul 28, 2021 | 25.84 | 27.20 | 24.82 | 27.01 | 420,459 | +1.84(+7.31%) |
Jul 27, 2021 | 25.66 | 25.83 | 25.05 | 25.17 | 1,251,914 | -0.50(-1.95%) |
Jul 26, 2021 | 25.80 | 25.86 | 25.32 | 25.67 | 340,824 | +0.00(+0.00%) |
Jul 23, 2021 | 25.75 | 25.86 | 25.10 | 25.67 | 592,247 | +0.05(+0.20%) |
Jul 22, 2021 | 26.07 | 26.14 | 25.55 | 25.62 | 435,416 | -0.44(-1.69%) |
Jul 21, 2021 | 26.17 | 26.36 | 25.97 | 26.06 | 443,537 | +0.00(+0.00%) |
Jul 20, 2021 | 25.68 | 26.48 | 25.47 | 26.06 | 428,938 | +0.57(+2.24%) |
Jul 19, 2021 | 25.16 | 26.02 | 25.06 | 25.49 | 451,655 | -0.06(-0.23%) |
Jul 16, 2021 | 26.10 | 26.20 | 25.45 | 25.55 | 343,515 | -0.13(-0.51%) |
Jul 15, 2021 | 25.07 | 25.83 | 25.07 | 25.68 | 577,239 | +0.06(+0.23%) |
Jul 14, 2021 | 26.64 | 26.65 | 25.51 | 25.62 | 530,717 | -0.96(-3.61%) |
Jul 13, 2021 | 27.31 | 27.58 | 26.58 | 26.58 | 402,399 | -0.79(-2.89%) |
Jul 12, 2021 | 27.02 | 27.58 | 26.87 | 27.37 | 618,554 | +0.26(+0.96%) |
Jul 09, 2021 | 28.14 | 28.28 | 27.05 | 27.11 | 483,461 | -0.91(-3.25%) |
Jul 08, 2021 | 27.86 | 28.40 | 27.86 | 28.02 | 513,916 | -0.13(-0.46%) |
Jul 07, 2021 | 28.20 | 28.46 | 27.93 | 28.15 | 428,861 | -0.02(-0.07%) |
Jul 06, 2021 | 28.41 | 28.64 | 27.71 | 28.17 | 660,190 | -0.34(-1.19%) |
Jul 02, 2021 | 28.63 | 28.74 | 28.18 | 28.51 | 718,859 | -0.08(-0.28%) |
Jul 01, 2021 | 27.72 | 28.67 | 27.65 | 28.59 | 729,128 | +0.95(+3.44%) |
Jun 30, 2021 | 27.54 | 27.75 | 27.40 | 27.64 | 587,845 | +0.13(+0.47%) |
Jun 29, 2021 | 27.21 | 27.81 | 26.52 | 27.51 | 726,205 | +0.34(+1.25%) |
Jun 28, 2021 | 27.31 | 27.33 | 26.89 | 27.17 | 620,618 | -0.03(-0.11%) |
Jun 25, 2021 | 26.72 | 27.35 | 26.71 | 27.20 | 2,933,950 | +0.66(+2.49%) |
Jun 24, 2021 | 26.22 | 26.67 | 26.04 | 26.54 | 488,589 | +0.57(+2.19%) |
Jun 23, 2021 | 25.76 | 26.08 | 25.48 | 25.97 | 495,640 | +0.44(+1.72%) |
Jun 22, 2021 | 25.08 | 25.57 | 24.86 | 25.53 | 396,388 | +0.37(+1.47%) |
Jun 21, 2021 | 24.83 | 25.24 | 24.63 | 25.16 | 596,673 | +0.54(+2.19%) |
Jun 18, 2021 | 24.94 | 24.94 | 24.54 | 24.62 | 643,046 | -0.20(-0.81%) |
Jun 17, 2021 | 24.66 | 25.00 | 24.39 | 24.82 | 367,908 | +0.16(+0.65%) |
Jun 16, 2021 | 24.38 | 24.72 | 24.25 | 24.66 | 385,126 | +0.22(+0.90%) |
Jun 15, 2021 | 24.24 | 24.51 | 24.16 | 24.44 | 329,741 | +0.15(+0.62%) |
Jun 14, 2021 | 24.34 | 24.93 | 24.26 | 24.29 | 332,608 | -0.01(-0.04%) |
Jun 11, 2021 | 24.31 | 24.47 | 23.83 | 24.30 | 484,920 | -0.10(-0.41%) |
Jun 10, 2021 | 24.57 | 24.78 | 23.76 | 24.40 | 540,006 | -0.14(-0.57%) |
Jun 09, 2021 | 25.40 | 25.57 | 24.50 | 24.54 | 615,250 | -0.86(-3.39%) |
Jun 08, 2021 | 25.24 | 25.79 | 25.07 | 25.40 | 466,645 | +0.22(+0.87%) |
Jun 07, 2021 | 24.59 | 25.48 | 24.38 | 25.18 | 660,522 | +0.59(+2.40%) |
Jun 04, 2021 | 24.60 | 24.73 | 24.24 | 24.59 | 358,435 | +0.03(+0.12%) |
Jun 03, 2021 | 24.38 | 24.62 | 23.96 | 24.56 | 1,228,986 | +0.09(+0.37%) |
Jun 02, 2021 | 24.57 | 24.96 | 24.14 | 24.47 | 826,930 | -0.12(-0.49%) |
Jun 01, 2021 | 24.36 | 24.69 | 23.73 | 24.59 | 928,951 | +0.34(+1.40%) |
May 28, 2021 | 22.78 | 24.44 | 22.75 | 24.25 | 1,364,842 | +1.47(+6.45%) |
May 27, 2021 | 22.66 | 24.20 | 22.00 | 22.78 | 5,483,188 | +3.27(+16.76%) |
May 26, 2021 | 20.42 | 20.48 | 19.31 | 19.51 | 1,127,423 | -0.74(-3.65%) |
May 25, 2021 | 21.41 | 21.52 | 20.23 | 20.25 | 669,170 | -1.00(-4.71%) |
May 24, 2021 | 21.71 | 21.77 | 21.00 | 21.25 | 567,008 | -0.28(-1.30%) |
May 21, 2021 | 21.47 | 21.91 | 21.33 | 21.53 | 1,179,795 | +0.26(+1.22%) |
May 20, 2021 | 20.89 | 21.36 | 20.81 | 21.27 | 582,875 | +0.45(+2.16%) |
May 19, 2021 | 20.48 | 20.85 | 20.12 | 20.82 | 473,384 | +0.02(+0.10%) |
May 18, 2021 | 21.09 | 21.26 | 20.79 | 20.80 | 321,259 | -0.21(-1.00%) |
May 17, 2021 | 20.92 | 21.15 | 20.43 | 21.01 | 339,284 | -0.11(-0.52%) |
May 14, 2021 | 20.46 | 21.28 | 20.46 | 21.12 | 407,763 | +0.35(+1.69%) |
May 13, 2021 | 19.88 | 20.96 | 19.63 | 20.77 | 1,110,362 | +0.96(+4.85%) |
May 12, 2021 | 20.48 | 20.80 | 19.72 | 19.81 | 719,854 | -0.90(-4.35%) |
May 11, 2021 | 21.16 | 21.43 | 20.66 | 20.71 | 822,479 | -0.53(-2.50%) |
May 10, 2021 | 21.92 | 22.32 | 21.22 | 21.24 | 1,577,097 | -0.73(-3.32%) |
May 07, 2021 | 22.14 | 22.65 | 21.90 | 21.97 | 3,282,989 | -0.12(-0.54%) |
May 06, 2021 | 22.25 | 22.29 | 21.76 | 22.09 | 985,641 | -0.25(-1.12%) |
May 05, 2021 | 23.08 | 23.08 | 22.33 | 22.34 | 492,200 | -0.55(-2.40%) |
May 04, 2021 | 23.83 | 24.26 | 22.75 | 22.89 | 936,603 | -0.79(-3.34%) |
May 03, 2021 | 23.60 | 24.20 | 23.54 | 23.68 | 894,541 | -0.02(-0.08%) |
Apr 30, 2021 | 23.27 | 23.80 | 23.26 | 23.70 | 442,200 | +0.18(+0.77%) |
Apr 29, 2021 | 23.66 | 23.85 | 23.27 | 23.52 | 415,941 | -0.03(-0.13%) |
Apr 28, 2021 | 23.01 | 23.70 | 22.75 | 23.55 | 548,381 | +0.87(+3.84%) |
Apr 27, 2021 | 22.87 | 23.00 | 22.55 | 22.68 | 474,275 | -0.04(-0.18%) |
Apr 26, 2021 | 22.28 | 22.82 | 22.26 | 22.72 | 543,936 | +0.45(+2.02%) |
Apr 23, 2021 | 21.97 | 22.54 | 21.82 | 22.27 | 559,300 | +0.42(+1.92%) |
Apr 22, 2021 | 21.62 | 22.11 | 21.02 | 21.85 | 531,395 | +0.31(+1.44%) |
Apr 21, 2021 | 20.98 | 21.59 | 20.69 | 21.54 | 378,116 | +0.42(+1.99%) |
Apr 20, 2021 | 21.12 | 21.31 | 20.70 | 21.12 | 577,063 | -0.09(-0.42%) |
Apr 19, 2021 | 21.73 | 21.74 | 21.16 | 21.21 | 383,060 | -0.49(-2.26%) |
Apr 16, 2021 | 21.75 | 21.97 | 21.52 | 21.70 | 393,100 | -0.10(-0.46%) |
Apr 15, 2021 | 21.41 | 21.88 | 21.20 | 21.80 | 663,479 | +0.45(+2.11%) |
Apr 14, 2021 | 20.90 | 21.56 | 20.80 | 21.35 | 491,074 | +0.44(+2.10%) |
Apr 13, 2021 | 21.01 | 21.20 | 20.77 | 20.91 | 516,726 | -0.10(-0.48%) |
Apr 12, 2021 | 20.75 | 21.16 | 20.41 | 21.01 | 331,535 | -0.03(-0.14%) |
Apr 09, 2021 | 21.22 | 21.22 | 20.81 | 21.04 | 343,100 | -0.14(-0.66%) |
Apr 08, 2021 | 21.10 | 21.61 | 21.03 | 21.18 | 354,615 | +0.13(+0.62%) |
Apr 07, 2021 | 21.42 | 21.58 | 20.98 | 21.05 | 398,624 | -0.40(-1.86%) |
Apr 06, 2021 | 21.38 | 21.77 | 21.32 | 21.45 | 254,604 | +0.02(+0.09%) |
Apr 05, 2021 | 21.15 | 21.74 | 21.11 | 21.43 | 340,076 | +0.43(+2.05%) |
Apr 01, 2021 | 21.35 | 21.51 | 20.70 | 21.00 | 578,800 | -0.37(-1.73%) |
Mar 31, 2021 | 21.69 | 21.86 | 21.31 | 21.37 | 634,865 | -0.29(-1.34%) |
Mar 30, 2021 | 19.81 | 21.99 | 19.72 | 21.66 | 2,192,107 | +1.96(+9.95%) |
Mar 29, 2021 | 19.63 | 19.93 | 19.52 | 19.70 | 408,136 | -0.10(-0.51%) |
Mar 26, 2021 | 20.16 | 20.27 | 19.32 | 19.80 | 491,100 | -0.31(-1.54%) |
Mar 25, 2021 | 19.91 | 20.27 | 19.56 | 20.11 | 777,598 | +0.09(+0.45%) |
Mar 24, 2021 | 20.51 | 20.72 | 20.01 | 20.02 | 862,557 | -0.35(-1.72%) |
Mar 23, 2021 | 20.35 | 20.71 | 20.21 | 20.37 | 1,024,551 | -0.12(-0.59%) |
Mar 22, 2021 | 20.01 | 20.50 | 19.91 | 20.49 | 561,606 | +0.45(+2.25%) |
Mar 19, 2021 | 19.39 | 20.10 | 19.36 | 20.04 | 1,080,500 | +0.53(+2.72%) |
Mar 18, 2021 | 19.54 | 19.81 | 19.34 | 19.51 | 717,843 | -0.04(-0.20%) |
Mar 17, 2021 | 19.34 | 19.58 | 19.17 | 19.55 | 346,249 | +0.19(+0.98%) |
Mar 16, 2021 | 19.39 | 19.59 | 19.14 | 19.36 | 280,169 | -0.14(-0.72%) |
Mar 15, 2021 | 19.57 | 19.85 | 19.34 | 19.50 | 377,413 | -0.15(-0.76%) |
Mar 12, 2021 | 19.75 | 19.75 | 19.29 | 19.65 | 595,100 | +0.00(+0.00%) |
Mar 11, 2021 | 19.46 | 19.79 | 19.46 | 19.65 | 448,317 | +0.26(+1.34%) |
Mar 10, 2021 | 19.55 | 19.73 | 19.24 | 19.39 | 394,206 | +0.03(+0.15%) |
Mar 09, 2021 | 19.25 | 19.66 | 19.14 | 19.36 | 392,601 | +0.24(+1.26%) |
Mar 08, 2021 | 19.12 | 19.59 | 18.82 | 19.12 | 424,150 | +0.06(+0.31%) |
Mar 05, 2021 | 18.60 | 19.13 | 17.91 | 19.06 | 658,200 | +0.58(+3.14%) |
Mar 04, 2021 | 18.28 | 18.63 | 18.08 | 18.48 | 752,955 | +0.03(+0.16%) |
Mar 03, 2021 | 18.45 | 18.72 | 18.11 | 18.45 | 286,313 | +0.14(+0.76%) |
Mar 02, 2021 | 19.01 | 19.24 | 18.31 | 18.31 | 441,640 | -0.72(-3.78%) |