Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.15 | 16.60 | 15.46 | 15.63 | 277,126 | -1.15(-6.85%) |
Feb 25, 2022 | 16.57 | 16.82 | 16.66 | 16.78 | 72,488 | +0.32(+1.94%) |
Feb 24, 2022 | 15.85 | 16.51 | 15.85 | 16.46 | 155,052 | +0.04(+0.24%) |
Feb 23, 2022 | 16.71 | 16.86 | 16.35 | 16.42 | 77,649 | -0.29(-1.74%) |
Feb 22, 2022 | 16.94 | 17.06 | 16.60 | 16.71 | 88,236 | -0.23(-1.36%) |
Feb 18, 2022 | 16.94 | 0 | +0.06(+0.36%) | |||
Feb 17, 2022 | 17.13 | 17.14 | 16.85 | 16.88 | 69,408 | -0.39(-2.26%) |
Feb 16, 2022 | 17.23 | 17.31 | 17.00 | 17.27 | 45,692 | +0.05(+0.29%) |
Feb 15, 2022 | 17.08 | 17.34 | 16.88 | 17.22 | 94,644 | +0.17(+1.00%) |
Feb 14, 2022 | 17.11 | 17.28 | 16.92 | 17.05 | 75,198 | +0.00(+0.00%) |
Feb 11, 2022 | 17.20 | 17.38 | 16.83 | 17.05 | 106,534 | -0.23(-1.33%) |
Feb 10, 2022 | 17.02 | 17.52 | 17.02 | 17.28 | 113,705 | -0.05(-0.29%) |
Feb 09, 2022 | 17.14 | 17.36 | 16.96 | 17.33 | 62,379 | +0.34(+2.00%) |
Feb 08, 2022 | 16.73 | 17.17 | 16.69 | 16.99 | 70,939 | +0.28(+1.68%) |
Feb 07, 2022 | 16.59 | 16.88 | 16.45 | 16.71 | 81,338 | +0.08(+0.48%) |
Feb 04, 2022 | 16.55 | 16.91 | 16.22 | 16.63 | 127,010 | +0.08(+0.48%) |
Feb 03, 2022 | 16.93 | 17.17 | 16.49 | 16.55 | 135,270 | -0.62(-3.61%) |
Feb 02, 2022 | 17.14 | 17.40 | 16.70 | 17.17 | 134,107 | +0.18(+1.06%) |
Feb 01, 2022 | 16.69 | 17.28 | 16.60 | 16.99 | 196,088 | +0.41(+2.47%) |
Jan 31, 2022 | 16.00 | 16.58 | 144,238 | +0.54(+3.37%) | ||
Jan 28, 2022 | 15.86 | 16.07 | 15.28 | 16.04 | 134,296 | +0.11(+0.69%) |
Jan 27, 2022 | 16.00 | 16.24 | 15.62 | 15.93 | 330,945 | +0.01(+0.06%) |
Jan 26, 2022 | 16.43 | 16.61 | 15.79 | 15.92 | 159,015 | -0.39(-2.39%) |
Jan 25, 2022 | 16.30 | 16.53 | 15.86 | 16.31 | 119,474 | -0.07(-0.43%) |
Jan 24, 2022 | 16.04 | 16.42 | 15.47 | 16.38 | 302,130 | +0.23(+1.42%) |
Jan 21, 2022 | 16.40 | 16.62 | 16.08 | 16.15 | 164,914 | -0.38(-2.30%) |
Jan 20, 2022 | 16.65 | 17.08 | 16.39 | 16.53 | 166,843 | -0.06(-0.36%) |
Jan 19, 2022 | 16.55 | 16.76 | 16.17 | 16.59 | 129,596 | -0.01(-0.06%) |
Jan 18, 2022 | 17.00 | 17.11 | 16.53 | 16.60 | 122,248 | -0.55(-3.21%) |
Jan 14, 2022 | 17.15 | 0 | +0.07(+0.41%) | |||
Jan 13, 2022 | 17.27 | 17.48 | 17.05 | 17.08 | 91,506 | -0.17(-0.99%) |
Jan 12, 2022 | 17.95 | 18.05 | 17.16 | 17.25 | 183,336 | -0.62(-3.47%) |
Jan 11, 2022 | 18.20 | 18.36 | 17.80 | 17.87 | 109,836 | -0.50(-2.72%) |
Jan 10, 2022 | 17.98 | 18.43 | 17.67 | 18.37 | 159,321 | +0.03(+0.16%) |
Jan 07, 2022 | 18.40 | 18.64 | 17.93 | 18.34 | 74,734 | +0.03(+0.16%) |
Jan 06, 2022 | 18.35 | 18.95 | 17.80 | 18.31 | 142,399 | -0.13(-0.70%) |
Jan 05, 2022 | 19.34 | 19.34 | 18.17 | 18.44 | 234,801 | -0.90(-4.65%) |
Jan 04, 2022 | 20.07 | 20.16 | 19.29 | 19.34 | 130,120 | -0.68(-3.40%) |
Jan 03, 2022 | 20.21 | 20.47 | 19.67 | 20.02 | 116,888 | +0.09(+0.45%) |
Dec 31, 2021 | 19.73 | 20.05 | 19.54 | 19.93 | 102,190 | +0.20(+1.01%) |
Dec 30, 2021 | 19.07 | 19.92 | 19.05 | 19.73 | 130,885 | +0.56(+2.92%) |
Dec 29, 2021 | 19.57 | 19.68 | 19.14 | 19.17 | 99,063 | -0.38(-1.94%) |
Dec 28, 2021 | 19.15 | 19.83 | 19.15 | 19.55 | 158,305 | +0.30(+1.56%) |
Dec 27, 2021 | 18.98 | 19.51 | 18.59 | 19.25 | 162,687 | +0.27(+1.42%) |
Dec 23, 2021 | 18.85 | 19.20 | 18.59 | 18.98 | 150,646 | +0.13(+0.69%) |
Dec 22, 2021 | 18.47 | 19.04 | 18.42 | 18.85 | 171,997 | +0.38(+2.06%) |
Dec 21, 2021 | 18.99 | 18.99 | 18.35 | 18.47 | 166,657 | -0.28(-1.49%) |
Dec 20, 2021 | 18.14 | 18.77 | 17.77 | 18.75 | 202,245 | +0.27(+1.46%) |
Dec 17, 2021 | 18.37 | 18.99 | 18.15 | 18.48 | 179,858 | +0.05(+0.27%) |
Dec 16, 2021 | 19.66 | 19.77 | 18.24 | 18.43 | 263,666 | -1.18(-6.02%) |
Dec 15, 2021 | 19.31 | 19.70 | 19.00 | 19.61 | 269,397 | +0.21(+1.08%) |
Dec 14, 2021 | 18.86 | 20.18 | 18.73 | 19.40 | 312,909 | +1.10(+6.01%) |
Dec 13, 2021 | 18.34 | 18.95 | 18.22 | 18.30 | 244,915 | +0.09(+0.49%) |
Dec 10, 2021 | 17.60 | 18.97 | 17.55 | 18.21 | 1,026,199 | -2.81(-13.37%) |
Dec 09, 2021 | 22.59 | 22.59 | 20.90 | 21.02 | 306,503 | -0.61(-2.82%) |
Dec 08, 2021 | 22.00 | 22.39 | 21.51 | 21.63 | 248,716 | +0.00(+0.00%) |
Dec 07, 2021 | 21.50 | 21.77 | 21.02 | 21.63 | 137,132 | +0.39(+1.84%) |
Dec 06, 2021 | 22.73 | 23.05 | 21.17 | 21.24 | 155,162 | -0.91(-4.11%) |
Dec 03, 2021 | 23.14 | 23.28 | 21.81 | 22.15 | 197,746 | -1.11(-4.77%) |
Dec 02, 2021 | 23.23 | 23.48 | 22.82 | 23.26 | 69,614 | +0.23(+1.00%) |
Dec 01, 2021 | 23.78 | 24.35 | 22.96 | 23.03 | 116,134 | -0.56(-2.37%) |
Nov 30, 2021 | 22.87 | 23.77 | 22.69 | 23.59 | 77,588 | +0.57(+2.48%) |
Nov 29, 2021 | 24.11 | 24.11 | 22.97 | 23.02 | 89,096 | -0.42(-1.79%) |
Nov 26, 2021 | 23.50 | 23.88 | 22.82 | 23.44 | 62,200 | -0.56(-2.33%) |
Nov 24, 2021 | 23.91 | 24.59 | 23.83 | 24.00 | 71,978 | +0.03(+0.13%) |
Nov 23, 2021 | 24.05 | 24.25 | 23.23 | 23.97 | 76,856 | -0.21(-0.87%) |
Nov 22, 2021 | 23.88 | 24.58 | 23.50 | 24.18 | 88,573 | -0.39(-1.59%) |
Nov 19, 2021 | 24.47 | 24.91 | 24.07 | 24.57 | 94,913 | +0.07(+0.29%) |
Nov 18, 2021 | 24.80 | 24.58 | 24.23 | 24.50 | 114,006 | -0.25(-1.01%) |
Nov 17, 2021 | 25.18 | 25.26 | 24.68 | 24.75 | 61,354 | -0.33(-1.32%) |
Nov 16, 2021 | 24.51 | 25.12 | 24.48 | 25.08 | 68,072 | +0.37(+1.50%) |
Nov 15, 2021 | 24.25 | 24.74 | 24.11 | 24.71 | 72,722 | +0.47(+1.94%) |
Nov 12, 2021 | 23.47 | 24.67 | 23.37 | 24.24 | 115,884 | +0.87(+3.72%) |
Nov 11, 2021 | 23.29 | 23.65 | 22.95 | 23.37 | 96,882 | +0.27(+1.17%) |
Nov 10, 2021 | 23.24 | 23.10 | 83,370 | -0.26(-1.11%) | ||
Nov 09, 2021 | 23.23 | 23.74 | 23.04 | 23.36 | 63,103 | +0.18(+0.78%) |
Nov 08, 2021 | 23.56 | 23.79 | 23.03 | 23.18 | 117,959 | -0.31(-1.32%) |
Nov 05, 2021 | 23.39 | 23.60 | 22.81 | 23.49 | 210,161 | +0.25(+1.08%) |
Nov 04, 2021 | 23.53 | 23.85 | 22.95 | 23.24 | 82,105 | -0.22(-0.94%) |
Nov 03, 2021 | 22.39 | 23.85 | 22.39 | 23.46 | 144,297 | +0.91(+4.04%) |
Nov 02, 2021 | 22.62 | 22.89 | 21.85 | 22.55 | 160,923 | -0.17(-0.75%) |
Nov 01, 2021 | 22.90 | 23.35 | 22.54 | 22.72 | 130,687 | -0.06(-0.26%) |
Oct 29, 2021 | 22.21 | 23.04 | 22.21 | 22.78 | 254,688 | +0.58(+2.61%) |
Oct 28, 2021 | 21.95 | 22.38 | 21.91 | 22.20 | 288,139 | +0.41(+1.88%) |
Oct 27, 2021 | 22.88 | 23.06 | 21.71 | 21.79 | 426,653 | -1.13(-4.93%) |
Oct 26, 2021 | 23.76 | 22.84 | 22.92 | 79,045 | -0.86(-3.62%) | |
Oct 25, 2021 | 23.63 | 24.21 | 23.63 | 23.78 | 58,567 | +0.12(+0.51%) |
Oct 22, 2021 | 23.81 | 23.87 | 23.47 | 23.66 | 47,324 | -0.25(-1.05%) |
Oct 21, 2021 | 23.84 | 24.21 | 23.70 | 23.91 | 55,727 | -0.07(-0.29%) |
Oct 20, 2021 | 24.11 | 24.54 | 23.61 | 23.98 | 100,554 | -0.02(-0.08%) |
Oct 19, 2021 | 24.39 | 24.39 | 23.81 | 24.00 | 62,837 | -0.07(-0.29%) |
Oct 18, 2021 | 23.36 | 24.24 | 23.36 | 24.07 | 85,171 | +0.71(+3.04%) |
Oct 15, 2021 | 23.85 | 24.47 | 23.32 | 23.36 | 146,842 | -0.67(-2.79%) |
Oct 14, 2021 | 23.60 | 24.48 | 23.45 | 24.03 | 73,445 | +0.14(+0.59%) |
Oct 13, 2021 | 24.24 | 24.29 | 23.77 | 23.89 | 67,963 | -0.27(-1.12%) |
Oct 12, 2021 | 24.16 | 24.32 | 23.81 | 24.16 | 109,899 | +0.20(+0.83%) |
Oct 11, 2021 | 24.46 | 24.64 | 23.86 | 23.96 | 84,214 | -0.57(-2.32%) |
Oct 08, 2021 | 25.07 | 25.07 | 24.53 | 24.53 | 58,428 | -0.34(-1.37%) |
Oct 07, 2021 | 24.76 | 25.45 | 24.76 | 24.87 | 150,446 | +0.42(+1.72%) |
Oct 06, 2021 | 24.57 | 24.75 | 24.19 | 24.45 | 93,528 | -0.47(-1.89%) |
Oct 05, 2021 | 24.80 | 25.45 | 24.38 | 24.92 | 132,536 | +0.30(+1.22%) |
Oct 04, 2021 | 24.34 | 24.87 | 24.07 | 24.62 | 136,196 | +0.16(+0.65%) |
Oct 01, 2021 | 24.57 | 24.85 | 23.26 | 24.46 | 367,548 | -0.10(-0.41%) |
Sep 30, 2021 | 25.35 | 25.49 | 24.53 | 24.56 | 146,394 | -0.94(-3.69%) |
Sep 29, 2021 | 25.20 | 25.87 | 25.02 | 25.50 | 73,854 | +0.25(+0.99%) |
Sep 28, 2021 | 25.75 | 25.76 | 25.03 | 25.25 | 55,830 | -0.46(-1.79%) |
Sep 27, 2021 | 25.42 | 26.02 | 25.42 | 25.71 | 84,462 | +0.20(+0.78%) |
Sep 24, 2021 | 25.56 | 25.72 | 24.98 | 25.51 | 72,386 | -0.16(-0.62%) |
Sep 23, 2021 | 25.10 | 25.89 | 25.08 | 25.67 | 99,874 | +0.65(+2.60%) |
Sep 22, 2021 | 25.10 | 25.44 | 24.53 | 25.02 | 125,863 | -0.10(-0.40%) |
Sep 21, 2021 | 25.80 | 25.85 | 24.10 | 25.12 | 252,162 | -0.56(-2.18%) |
Sep 20, 2021 | 25.44 | 26.08 | 25.40 | 25.68 | 156,782 | -0.31(-1.19%) |
Sep 17, 2021 | 25.46 | 26.13 | 25.40 | 25.99 | 238,716 | +0.69(+2.73%) |
Sep 16, 2021 | 24.97 | 25.40 | 24.82 | 25.30 | 139,313 | +0.22(+0.88%) |
Sep 15, 2021 | 24.84 | 25.27 | 24.67 | 25.08 | 128,747 | +0.14(+0.56%) |
Sep 14, 2021 | 24.92 | 25.83 | 24.77 | 24.94 | 273,776 | +0.69(+2.85%) |
Sep 13, 2021 | 26.00 | 26.00 | 24.15 | 24.25 | 230,449 | -1.65(-6.37%) |
Sep 10, 2021 | 25.32 | 27.25 | 25.26 | 25.90 | 492,957 | -0.33(-1.26%) |
Sep 09, 2021 | 25.66 | 26.58 | 25.54 | 26.23 | 274,970 | +0.93(+3.68%) |
Sep 08, 2021 | 25.48 | 25.80 | 25.06 | 25.30 | 111,641 | -0.34(-1.33%) |
Sep 07, 2021 | 26.77 | 26.85 | 25.42 | 25.64 | 109,274 | -0.52(-1.99%) |
Sep 03, 2021 | 25.29 | 26.20 | 24.87 | 26.16 | 213,800 | +0.85(+3.36%) |
Sep 02, 2021 | 27.29 | 27.29 | 24.71 | 25.31 | 441,157 | -2.09(-7.63%) |
Sep 01, 2021 | 27.94 | 28.07 | 27.22 | 27.40 | 172,727 | -0.43(-1.55%) |
Aug 31, 2021 | 27.46 | 28.14 | 27.15 | 27.83 | 73,911 | +0.31(+1.13%) |
Aug 30, 2021 | 27.40 | 27.73 | 26.71 | 27.52 | 108,784 | +0.31(+1.14%) |
Aug 27, 2021 | 26.92 | 27.40 | 26.55 | 27.21 | 65,712 | +0.37(+1.38%) |
Aug 26, 2021 | 27.40 | 27.82 | 26.61 | 26.84 | 78,066 | -0.37(-1.36%) |
Aug 25, 2021 | 26.85 | 28.19 | 26.85 | 27.21 | 91,810 | +0.35(+1.30%) |
Aug 24, 2021 | 26.70 | 27.23 | 26.66 | 26.86 | 52,361 | +0.10(+0.37%) |
Aug 23, 2021 | 27.30 | 27.86 | 26.40 | 26.76 | 82,751 | -0.33(-1.22%) |
Aug 20, 2021 | 26.20 | 27.11 | 26.20 | 27.09 | 85,404 | +0.68(+2.57%) |
Aug 19, 2021 | 26.05 | 26.94 | 25.55 | 26.41 | 93,670 | +0.08(+0.30%) |
Aug 18, 2021 | 26.86 | 27.59 | 26.17 | 26.33 | 120,964 | -0.26(-0.98%) |
Aug 17, 2021 | 27.45 | 27.79 | 26.43 | 26.59 | 147,701 | -0.96(-3.48%) |
Aug 16, 2021 | 27.41 | 28.03 | 26.83 | 27.55 | 68,490 | +0.04(+0.15%) |
Aug 13, 2021 | 28.17 | 28.30 | 27.47 | 27.51 | 100,152 | -0.64(-2.27%) |
Aug 12, 2021 | 29.41 | 29.83 | 28.02 | 28.15 | 163,172 | -1.53(-5.15%) |
Aug 11, 2021 | 29.29 | 29.89 | 28.74 | 29.68 | 173,441 | +0.53(+1.82%) |
Aug 10, 2021 | 29.04 | 29.19 | 28.60 | 29.15 | 142,240 | +0.13(+0.45%) |
Aug 09, 2021 | 28.50 | 29.13 | 28.03 | 29.02 | 126,829 | +0.36(+1.26%) |
Aug 06, 2021 | 28.12 | 28.70 | 27.77 | 28.66 | 120,112 | +0.54(+1.92%) |
Aug 05, 2021 | 27.78 | 28.23 | 27.42 | 28.12 | 85,023 | +0.69(+2.52%) |
Aug 04, 2021 | 28.08 | 28.41 | 27.38 | 27.43 | 75,888 | -0.91(-3.21%) |
Aug 03, 2021 | 27.96 | 28.73 | 27.46 | 28.34 | 90,526 | +0.48(+1.72%) |
Aug 02, 2021 | 27.15 | 27.95 | 26.86 | 27.86 | 185,079 | +0.88(+3.26%) |
Jul 30, 2021 | 27.56 | 28.15 | 26.75 | 26.98 | 120,010 | -0.71(-2.56%) |
Jul 29, 2021 | 27.60 | 27.97 | 27.41 | 27.69 | 104,187 | +0.09(+0.33%) |
Jul 28, 2021 | 27.36 | 27.92 | 27.05 | 27.60 | 122,266 | +0.46(+1.69%) |
Jul 27, 2021 | 28.21 | 28.40 | 26.75 | 27.14 | 190,642 | -1.40(-4.91%) |
Jul 26, 2021 | 27.63 | 29.17 | 27.63 | 28.54 | 125,484 | +1.17(+4.27%) |
Jul 23, 2021 | 28.36 | 28.75 | 27.29 | 27.37 | 219,840 | -1.06(-3.73%) |
Jul 22, 2021 | 29.82 | 29.82 | 28.32 | 28.43 | 202,672 | -1.39(-4.66%) |
Jul 21, 2021 | 29.33 | 30.75 | 29.16 | 29.82 | 224,167 | +0.82(+2.83%) |
Jul 20, 2021 | 28.91 | 29.39 | 28.23 | 29.00 | 366,903 | +0.23(+0.80%) |
Jul 19, 2021 | 26.45 | 29.00 | 26.00 | 28.77 | 678,097 | +0.73(+2.60%) |
Jul 16, 2021 | 32.30 | 32.34 | 27.65 | 28.04 | 1,990,519 | -7.89(-21.96%) |
Jul 15, 2021 | 33.97 | 35.98 | 33.67 | 35.93 | 533,050 | +2.03(+5.99%) |
Jul 14, 2021 | 33.61 | 34.01 | 33.19 | 33.90 | 129,656 | +0.41(+1.22%) |
Jul 13, 2021 | 34.05 | 34.06 | 33.01 | 33.49 | 82,463 | -0.69(-2.02%) |
Jul 12, 2021 | 33.81 | 34.41 | 33.25 | 34.18 | 89,984 | +0.39(+1.15%) |
Jul 09, 2021 | 33.11 | 34.12 | 33.01 | 33.79 | 58,121 | +1.15(+3.52%) |
Jul 08, 2021 | 32.42 | 33.62 | 32.27 | 32.64 | 82,418 | -0.84(-2.51%) |
Jul 07, 2021 | 34.12 | 34.49 | 33.19 | 33.48 | 64,587 | -0.72(-2.11%) |
Jul 06, 2021 | 34.22 | 34.68 | 32.91 | 34.20 | 121,026 | +0.20(+0.59%) |
Jul 02, 2021 | 35.84 | 36.25 | 33.76 | 34.00 | 177,080 | -2.03(-5.63%) |
Jul 01, 2021 | 35.45 | 36.62 | 35.04 | 36.03 | 151,768 | +0.89(+2.53%) |
Jun 30, 2021 | 33.69 | 35.69 | 33.69 | 35.14 | 180,504 | +1.08(+3.17%) |
Jun 29, 2021 | 33.47 | 34.44 | 33.08 | 34.06 | 126,454 | +0.86(+2.59%) |
Jun 28, 2021 | 33.31 | 34.24 | 32.98 | 33.20 | 118,328 | +0.67(+2.06%) |
Jun 25, 2021 | 32.99 | 33.48 | 32.22 | 32.53 | 243,177 | -0.46(-1.39%) |
Jun 24, 2021 | 31.76 | 33.21 | 31.54 | 32.99 | 90,552 | +1.07(+3.35%) |
Jun 23, 2021 | 32.10 | 32.74 | 31.12 | 31.92 | 128,365 | -0.11(-0.34%) |
Jun 22, 2021 | 34.88 | 34.88 | 31.87 | 32.03 | 212,377 | -2.19(-6.40%) |
Jun 21, 2021 | 32.48 | 35.20 | 32.34 | 34.22 | 261,993 | +1.87(+5.78%) |
Jun 18, 2021 | 30.78 | 32.49 | 29.53 | 32.35 | 192,568 | +1.89(+6.20%) |
Jun 17, 2021 | 31.08 | 31.39 | 29.64 | 30.46 | 98,841 | -0.88(-2.81%) |
Jun 16, 2021 | 30.44 | 31.62 | 30.12 | 31.34 | 91,057 | +0.65(+2.12%) |
Jun 15, 2021 | 30.78 | 31.63 | 30.40 | 30.69 | 124,795 | -0.30(-0.97%) |
Jun 14, 2021 | 32.15 | 32.51 | 30.77 | 30.99 | 122,700 | -1.12(-3.49%) |
Jun 11, 2021 | 31.60 | 32.52 | 31.60 | 32.11 | 64,285 | +0.45(+1.42%) |
Jun 10, 2021 | 32.67 | 32.77 | 31.58 | 31.66 | 61,069 | -0.84(-2.58%) |
Jun 09, 2021 | 32.41 | 32.99 | 32.15 | 32.50 | 85,243 | -0.04(-0.12%) |
Jun 08, 2021 | 32.03 | 32.68 | 31.62 | 32.54 | 132,730 | +0.66(+2.07%) |
Jun 07, 2021 | 31.39 | 32.47 | 31.37 | 31.88 | 164,960 | +0.56(+1.79%) |
Jun 04, 2021 | 32.39 | 32.39 | 31.23 | 31.32 | 132,537 | -0.57(-1.79%) |
Jun 03, 2021 | 32.33 | 32.98 | 31.51 | 31.89 | 81,006 | -0.51(-1.57%) |
Jun 02, 2021 | 32.64 | 32.94 | 32.00 | 32.40 | 226,105 | -0.01(-0.03%) |
Jun 01, 2021 | 32.41 | 33.45 | 32.30 | 32.41 | 148,878 | +0.38(+1.19%) |
May 28, 2021 | 32.95 | 33.05 | 32.03 | 32.03 | 68,745 | -0.66(-2.02%) |
May 27, 2021 | 32.03 | 33.50 | 31.81 | 32.69 | 291,136 | +0.92(+2.90%) |
May 26, 2021 | 30.99 | 32.04 | 30.66 | 31.77 | 152,903 | +0.94(+3.05%) |
May 25, 2021 | 30.97 | 31.88 | 30.34 | 30.83 | 86,851 | -0.25(-0.80%) |
May 24, 2021 | 31.86 | 32.04 | 31.01 | 31.08 | 127,501 | -0.48(-1.52%) |
May 21, 2021 | 31.31 | 32.23 | 30.98 | 31.56 | 77,869 | +0.62(+2.00%) |
May 20, 2021 | 31.61 | 31.68 | 30.61 | 30.94 | 155,471 | -0.52(-1.65%) |
May 19, 2021 | 30.50 | 31.55 | 29.78 | 31.46 | 139,383 | +0.06(+0.19%) |
May 18, 2021 | 31.37 | 31.84 | 30.55 | 31.40 | 280,496 | +0.11(+0.35%) |
May 17, 2021 | 29.85 | 31.35 | 29.33 | 31.29 | 259,410 | +1.54(+5.18%) |
May 14, 2021 | 28.23 | 29.84 | 28.23 | 29.75 | 167,438 | +1.81(+6.48%) |
May 13, 2021 | 27.62 | 28.48 | 27.51 | 27.94 | 120,971 | +0.33(+1.20%) |
May 12, 2021 | 27.02 | 27.81 | 27.02 | 27.61 | 214,962 | +0.35(+1.28%) |
May 11, 2021 | 26.25 | 27.43 | 25.81 | 27.26 | 81,625 | +0.03(+0.11%) |
May 10, 2021 | 27.47 | 28.37 | 26.82 | 27.23 | 120,713 | -0.31(-1.13%) |
May 07, 2021 | 26.88 | 27.74 | 26.42 | 27.54 | 91,434 | +0.66(+2.46%) |
May 06, 2021 | 27.44 | 27.50 | 26.62 | 26.88 | 104,543 | -0.29(-1.07%) |
May 05, 2021 | 26.76 | 27.34 | 26.50 | 27.17 | 79,390 | +0.61(+2.30%) |
May 04, 2021 | 26.63 | 27.40 | 25.52 | 26.56 | 170,174 | +0.12(+0.45%) |
May 03, 2021 | 26.11 | 26.73 | 25.32 | 26.44 | 108,932 | +0.59(+2.28%) |
Apr 30, 2021 | 26.52 | 27.05 | 25.51 | 25.85 | 125,200 | -1.03(-3.83%) |
Apr 29, 2021 | 26.64 | 27.25 | 26.26 | 26.88 | 79,967 | +0.26(+0.98%) |
Apr 28, 2021 | 27.36 | 27.36 | 26.27 | 26.62 | 69,343 | -0.58(-2.13%) |
Apr 27, 2021 | 26.99 | 27.98 | 26.80 | 27.20 | 109,539 | +0.22(+0.82%) |
Apr 26, 2021 | 26.63 | 27.06 | 26.55 | 26.98 | 99,103 | +0.37(+1.39%) |
Apr 23, 2021 | 26.04 | 26.73 | 25.86 | 26.61 | 86,500 | +0.70(+2.70%) |
Apr 22, 2021 | 26.12 | 26.45 | 25.66 | 25.91 | 76,672 | -0.13(-0.50%) |
Apr 21, 2021 | 25.32 | 26.25 | 25.00 | 26.04 | 78,623 | +0.70(+2.76%) |
Apr 20, 2021 | 25.77 | 25.90 | 24.90 | 25.34 | 114,214 | -0.54(-2.09%) |
Apr 19, 2021 | 26.45 | 26.45 | 24.84 | 25.88 | 140,574 | -0.45(-1.71%) |
Apr 16, 2021 | 26.97 | 27.00 | 25.64 | 26.33 | 220,900 | -0.57(-2.12%) |
Apr 15, 2021 | 27.31 | 27.31 | 25.97 | 26.90 | 146,545 | -0.41(-1.50%) |
Apr 14, 2021 | 28.48 | 28.63 | 26.81 | 27.31 | 171,247 | -1.21(-4.24%) |
Apr 13, 2021 | 28.85 | 29.24 | 27.52 | 28.52 | 337,464 | -0.34(-1.18%) |
Apr 12, 2021 | 26.50 | 28.94 | 26.50 | 28.86 | 377,748 | +2.29(+8.62%) |
Apr 09, 2021 | 26.90 | 27.14 | 26.35 | 26.57 | 120,800 | -0.07(-0.26%) |
Apr 08, 2021 | 25.74 | 27.68 | 25.31 | 26.64 | 254,369 | +1.21(+4.76%) |
Apr 07, 2021 | 25.86 | 26.16 | 25.07 | 25.43 | 68,882 | -0.39(-1.51%) |
Apr 06, 2021 | 26.21 | 26.50 | 25.69 | 25.82 | 84,232 | -0.54(-2.05%) |
Apr 05, 2021 | 26.41 | 26.69 | 26.10 | 26.36 | 102,712 | +0.29(+1.11%) |
Apr 01, 2021 | 24.83 | 26.45 | 24.54 | 26.07 | 157,100 | +0.87(+3.45%) |
Mar 31, 2021 | 24.75 | 25.59 | 24.75 | 25.20 | 84,328 | +0.45(+1.82%) |
Mar 30, 2021 | 24.77 | 25.10 | 24.45 | 24.75 | 92,681 | -0.28(-1.12%) |
Mar 29, 2021 | 26.17 | 26.73 | 24.85 | 25.03 | 88,871 | -1.07(-4.10%) |
Mar 26, 2021 | 25.55 | 26.67 | 25.43 | 26.10 | 166,400 | +0.85(+3.37%) |
Mar 25, 2021 | 24.61 | 25.27 | 23.74 | 25.25 | 145,389 | +0.62(+2.52%) |
Mar 24, 2021 | 26.54 | 27.00 | 24.53 | 24.63 | 214,770 | -0.79(-3.11%) |
Mar 23, 2021 | 26.00 | 26.99 | 25.32 | 25.42 | 158,928 | -0.61(-2.34%) |
Mar 22, 2021 | 26.21 | 26.44 | 24.75 | 26.03 | 377,395 | -0.11(-0.42%) |
Mar 19, 2021 | 27.21 | 27.48 | 26.12 | 26.14 | 573,200 | +0.14(+0.54%) |
Mar 18, 2021 | 26.20 | 28.89 | 26.00 | 26.00 | 1,306,864 | +2.78(+11.97%) |
Mar 17, 2021 | 22.46 | 23.41 | 22.20 | 23.22 | 394,236 | +0.68(+3.02%) |
Mar 16, 2021 | 22.06 | 22.97 | 21.61 | 22.54 | 143,949 | +0.62(+2.83%) |
Mar 15, 2021 | 22.64 | 22.64 | 21.57 | 21.92 | 208,169 | -0.78(-3.44%) |
Mar 12, 2021 | 22.98 | 22.98 | 22.40 | 22.70 | 98,900 | -0.23(-1.00%) |
Mar 11, 2021 | 22.86 | 23.11 | 22.35 | 22.93 | 82,768 | +0.41(+1.82%) |
Mar 10, 2021 | 22.52 | 23.25 | 22.19 | 22.52 | 88,690 | +0.01(+0.04%) |
Mar 09, 2021 | 21.26 | 22.74 | 21.26 | 22.51 | 133,431 | +0.86(+3.97%) |
Mar 08, 2021 | 21.40 | 22.23 | 21.17 | 21.65 | 141,044 | +0.32(+1.50%) |
Mar 05, 2021 | 21.15 | 21.35 | 19.35 | 21.33 | 204,300 | +0.59(+2.84%) |
Mar 04, 2021 | 21.01 | 22.05 | 20.04 | 20.74 | 212,250 | +0.54(+2.67%) |
Mar 03, 2021 | 21.13 | 21.13 | 20.06 | 20.20 | 69,973 | -0.57(-2.74%) |
Mar 02, 2021 | 21.03 | 21.42 | 20.70 | 20.77 | 70,603 | -0.37(-1.75%) |