Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.85 | 16.33 | 15.51 | 15.87 | 669,209 | -0.26(-1.61%) |
Feb 25, 2022 | 13.62 | 16.17 | 15.49 | 16.13 | 876,832 | +1.54(+10.56%) |
Feb 24, 2022 | 13.65 | 14.59 | 13.60 | 14.59 | 838,020 | +0.51(+3.62%) |
Feb 23, 2022 | 14.51 | 14.56 | 14.04 | 14.08 | 707,099 | -0.38(-2.63%) |
Feb 22, 2022 | 13.86 | 15.00 | 12.84 | 14.46 | 760,655 | +0.42(+2.99%) |
Feb 18, 2022 | 14.04 | 0 | +0.74(+5.56%) | |||
Feb 17, 2022 | 14.01 | 14.04 | 13.24 | 13.30 | 544,331 | -0.65(-4.66%) |
Feb 16, 2022 | 14.19 | 14.19 | 13.71 | 13.95 | 1,070,285 | -0.35(-2.45%) |
Feb 15, 2022 | 13.41 | 14.43 | 13.36 | 14.30 | 1,133,136 | +1.47(+11.46%) |
Feb 14, 2022 | 13.00 | 13.17 | 12.72 | 12.83 | 1,518,026 | -0.07(-0.54%) |
Feb 11, 2022 | 13.03 | 13.38 | 12.78 | 12.90 | 651,648 | -0.06(-0.46%) |
Feb 10, 2022 | 13.00 | 13.61 | 12.72 | 12.96 | 3,063,165 | -0.28(-2.11%) |
Feb 09, 2022 | 12.97 | 13.76 | 12.71 | 13.24 | 2,282,164 | +0.55(+4.33%) |
Feb 08, 2022 | 13.36 | 13.36 | 12.49 | 12.69 | 1,326,677 | -0.45(-3.42%) |
Feb 07, 2022 | 12.60 | 13.39 | 12.60 | 13.14 | 1,655,297 | +0.49(+3.87%) |
Feb 04, 2022 | 12.50 | 13.09 | 12.25 | 12.65 | 1,681,709 | +0.15(+1.20%) |
Feb 03, 2022 | 13.37 | 12.30 | 12.50 | 841,446 | -0.85(-6.37%) | |
Feb 02, 2022 | 13.29 | 13.47 | 12.54 | 13.35 | 1,197,998 | -0.35(-2.55%) |
Feb 01, 2022 | 13.97 | 14.27 | 13.44 | 13.70 | 720,943 | -0.39(-2.77%) |
Jan 31, 2022 | 13.08 | 14.11 | 14.09 | 808,021 | +1.21(+9.39%) | |
Jan 28, 2022 | 12.53 | 12.95 | 12.25 | 12.88 | 991,241 | +0.19(+1.50%) |
Jan 27, 2022 | 13.92 | 14.33 | 12.61 | 12.69 | 1,077,740 | -1.46(-10.32%) |
Jan 26, 2022 | 13.70 | 14.43 | 13.56 | 14.15 | 1,770,667 | +0.55(+4.04%) |
Jan 25, 2022 | 12.70 | 13.79 | 12.70 | 13.60 | 808,977 | +0.70(+5.43%) |
Jan 24, 2022 | 11.51 | 13.01 | 11.49 | 12.90 | 1,677,884 | +1.12(+9.51%) |
Jan 21, 2022 | 11.76 | 12.30 | 11.62 | 11.78 | 1,869,153 | -0.01(-0.08%) |
Jan 20, 2022 | 13.07 | 13.27 | 11.69 | 11.79 | 1,506,191 | -0.96(-7.53%) |
Jan 19, 2022 | 13.39 | 13.57 | 12.70 | 12.75 | 482,638 | -0.39(-2.97%) |
Jan 18, 2022 | 13.38 | 13.56 | 12.91 | 13.14 | 822,294 | -0.50(-3.67%) |
Jan 14, 2022 | 13.64 | 0 | +0.64(+4.92%) | |||
Jan 13, 2022 | 12.73 | 13.09 | 12.56 | 13.00 | 600,710 | +0.28(+2.20%) |
Jan 12, 2022 | 13.62 | 13.79 | 12.70 | 12.72 | 613,967 | -0.83(-6.13%) |
Jan 11, 2022 | 13.29 | 14.07 | 13.11 | 13.55 | 942,767 | +0.24(+1.80%) |
Jan 10, 2022 | 12.81 | 13.36 | 12.50 | 13.31 | 533,369 | +0.42(+3.26%) |
Jan 07, 2022 | 13.45 | 13.58 | 12.89 | 12.89 | 589,885 | -0.41(-3.08%) |
Jan 06, 2022 | 13.39 | 13.85 | 13.15 | 13.30 | 471,243 | -0.05(-0.37%) |
Jan 05, 2022 | 14.12 | 14.38 | 13.28 | 13.35 | 521,335 | -0.77(-5.45%) |
Jan 04, 2022 | 14.74 | 14.77 | 13.88 | 14.12 | 365,846 | -0.57(-3.88%) |
Jan 03, 2022 | 14.29 | 14.75 | 13.99 | 14.69 | 413,500 | +0.69(+4.93%) |
Dec 31, 2021 | 14.47 | 14.61 | 13.99 | 14.00 | 239,367 | -0.28(-1.96%) |
Dec 30, 2021 | 14.81 | 14.92 | 14.21 | 14.28 | 355,332 | -0.38(-2.59%) |
Dec 29, 2021 | 14.90 | 15.04 | 14.52 | 14.66 | 249,810 | -0.40(-2.66%) |
Dec 28, 2021 | 15.32 | 15.80 | 15.04 | 15.06 | 383,991 | -0.37(-2.40%) |
Dec 27, 2021 | 15.94 | 15.94 | 15.33 | 15.43 | 468,598 | -0.63(-3.92%) |
Dec 23, 2021 | 15.63 | 16.20 | 15.20 | 16.06 | 504,084 | +0.51(+3.28%) |
Dec 22, 2021 | 15.31 | 15.72 | 14.74 | 15.55 | 470,834 | +0.04(+0.26%) |
Dec 21, 2021 | 15.07 | 15.66 | 14.85 | 15.51 | 481,290 | +0.71(+4.80%) |
Dec 20, 2021 | 13.87 | 15.02 | 13.63 | 14.80 | 921,415 | +0.56(+3.93%) |
Dec 17, 2021 | 13.27 | 14.45 | 13.02 | 14.24 | 1,162,625 | +1.05(+7.96%) |
Dec 16, 2021 | 13.24 | 13.41 | 12.74 | 13.19 | 721,173 | +0.02(+0.15%) |
Dec 15, 2021 | 12.35 | 13.22 | 12.08 | 13.17 | 611,702 | +0.87(+7.07%) |
Dec 14, 2021 | 12.57 | 12.64 | 12.11 | 12.30 | 437,547 | -0.52(-4.06%) |
Dec 13, 2021 | 12.25 | 12.90 | 12.06 | 12.82 | 689,362 | +0.60(+4.91%) |
Dec 10, 2021 | 12.32 | 12.72 | 12.08 | 12.22 | 738,051 | -0.30(-2.36%) |
Dec 09, 2021 | 13.20 | 13.20 | 12.41 | 12.52 | 619,012 | -0.52(-4.02%) |
Dec 08, 2021 | 12.99 | 13.11 | 12.69 | 13.04 | 620,705 | +0.06(+0.44%) |
Dec 07, 2021 | 12.71 | 13.30 | 12.49 | 12.98 | 860,057 | +0.56(+4.54%) |
Dec 06, 2021 | 12.31 | 12.63 | 12.02 | 12.42 | 704,177 | -0.15(-1.17%) |
Dec 03, 2021 | 13.56 | 13.56 | 12.39 | 12.57 | 922,039 | -0.95(-7.05%) |
Dec 02, 2021 | 13.35 | 13.81 | 13.21 | 13.52 | 455,641 | +0.17(+1.27%) |
Dec 01, 2021 | 14.27 | 14.31 | 13.33 | 13.35 | 913,914 | -0.61(-4.37%) |
Nov 30, 2021 | 13.90 | 14.16 | 13.90 | 13.96 | 925,253 | +0.00(+0.02%) |
Nov 29, 2021 | 14.20 | 14.34 | 13.68 | 13.96 | 1,245,063 | -0.05(-0.34%) |
Nov 26, 2021 | 13.51 | 14.18 | 13.41 | 14.01 | 975,771 | -0.01(-0.11%) |
Nov 24, 2021 | 12.85 | 14.74 | 12.32 | 14.02 | 6,682,009 | -2.58(-15.54%) |
Nov 23, 2021 | 16.54 | 16.73 | 16.06 | 16.60 | 487,119 | +0.11(+0.67%) |
Nov 22, 2021 | 17.11 | 17.11 | 16.46 | 16.49 | 426,195 | -0.50(-2.94%) |
Nov 19, 2021 | 17.15 | 17.51 | 16.97 | 16.99 | 262,678 | -0.26(-1.51%) |
Nov 18, 2021 | 17.25 | 17.30 | 17.14 | 17.25 | 587,565 | +0.03(+0.17%) |
Nov 17, 2021 | 17.40 | 17.61 | 17.07 | 17.22 | 367,966 | -0.28(-1.60%) |
Nov 16, 2021 | 17.30 | 17.60 | 16.98 | 17.50 | 467,749 | +0.04(+0.23%) |
Nov 15, 2021 | 17.72 | 18.08 | 17.26 | 17.46 | 585,798 | -0.26(-1.47%) |
Nov 12, 2021 | 17.62 | 17.87 | 17.31 | 17.72 | 412,555 | +0.21(+1.20%) |
Nov 11, 2021 | 17.85 | 18.14 | 17.39 | 17.51 | 241,230 | -0.37(-2.07%) |
Nov 10, 2021 | 18.35 | 17.88 | 306,181 | -0.53(-2.88%) | ||
Nov 09, 2021 | 19.13 | 19.38 | 18.29 | 18.41 | 340,546 | -0.97(-5.01%) |
Nov 08, 2021 | 19.56 | 19.62 | 18.70 | 19.38 | 1,002,283 | -0.19(-0.97%) |
Nov 05, 2021 | 18.62 | 19.72 | 18.42 | 19.57 | 1,002,212 | +1.51(+8.36%) |
Nov 04, 2021 | 18.36 | 18.69 | 17.74 | 18.06 | 588,722 | -0.31(-1.69%) |
Nov 03, 2021 | 17.14 | 18.42 | 17.14 | 18.37 | 882,081 | +1.14(+6.62%) |
Nov 02, 2021 | 17.11 | 17.45 | 16.83 | 17.23 | 841,977 | +0.14(+0.82%) |
Nov 01, 2021 | 16.66 | 17.21 | 16.42 | 17.09 | 695,065 | +0.67(+4.08%) |
Oct 29, 2021 | 16.87 | 17.20 | 16.29 | 16.42 | 439,213 | -0.48(-2.84%) |
Oct 28, 2021 | 16.67 | 17.29 | 16.67 | 16.90 | 334,723 | +0.22(+1.32%) |
Oct 27, 2021 | 17.06 | 17.52 | 16.61 | 16.68 | 346,973 | -0.49(-2.85%) |
Oct 26, 2021 | 17.50 | 17.13 | 17.17 | 665,626 | -0.21(-1.21%) | |
Oct 25, 2021 | 17.51 | 17.66 | 17.03 | 17.38 | 247,794 | -0.18(-1.03%) |
Oct 22, 2021 | 17.47 | 17.81 | 17.56 | 581,429 | +0.08(+0.46%) | |
Oct 21, 2021 | 17.22 | 17.74 | 17.15 | 17.48 | 400,224 | +0.25(+1.45%) |
Oct 20, 2021 | 17.74 | 17.89 | 17.20 | 17.23 | 285,978 | -0.51(-2.87%) |
Oct 19, 2021 | 17.62 | 18.12 | 17.43 | 17.74 | 316,355 | +0.23(+1.31%) |
Oct 18, 2021 | 17.95 | 17.95 | 17.21 | 17.51 | 368,333 | -0.51(-2.83%) |
Oct 15, 2021 | 18.69 | 18.73 | 17.93 | 18.02 | 272,761 | -0.22(-1.21%) |
Oct 14, 2021 | 18.24 | 18.79 | 18.08 | 18.24 | 321,012 | +0.17(+0.94%) |
Oct 13, 2021 | 18.38 | 18.72 | 18.01 | 18.07 | 204,007 | -0.34(-1.85%) |
Oct 12, 2021 | 18.78 | 18.99 | 18.35 | 18.41 | 199,395 | -0.22(-1.18%) |
Oct 11, 2021 | 18.79 | 19.23 | 18.52 | 18.63 | 462,694 | -0.08(-0.43%) |
Oct 08, 2021 | 18.90 | 19.07 | 18.26 | 18.71 | 405,817 | -0.25(-1.32%) |
Oct 07, 2021 | 18.88 | 19.52 | 18.72 | 18.96 | 255,298 | +0.16(+0.85%) |
Oct 06, 2021 | 18.47 | 19.37 | 18.41 | 18.80 | 296,457 | +0.07(+0.37%) |
Oct 05, 2021 | 18.93 | 19.16 | 18.54 | 18.73 | 319,901 | -0.31(-1.63%) |
Oct 04, 2021 | 18.97 | 19.11 | 18.44 | 19.04 | 416,837 | -0.09(-0.47%) |
Oct 01, 2021 | 18.78 | 19.28 | 18.41 | 19.13 | 505,360 | +0.40(+2.14%) |
Sep 30, 2021 | 18.90 | 19.15 | 18.62 | 18.73 | 268,124 | +0.01(+0.05%) |
Sep 29, 2021 | 19.96 | 19.96 | 18.66 | 18.72 | 253,430 | -1.17(-5.88%) |
Sep 28, 2021 | 20.55 | 21.10 | 19.77 | 19.89 | 363,244 | -1.11(-5.29%) |
Sep 27, 2021 | 20.34 | 21.08 | 20.26 | 21.00 | 600,409 | +0.75(+3.70%) |
Sep 24, 2021 | 20.20 | 20.43 | 19.95 | 20.25 | 353,120 | -0.10(-0.49%) |
Sep 23, 2021 | 20.38 | 20.44 | 20.14 | 20.35 | 316,234 | +0.15(+0.74%) |
Sep 22, 2021 | 20.32 | 20.40 | 19.98 | 20.20 | 223,168 | -0.09(-0.44%) |
Sep 21, 2021 | 20.08 | 20.65 | 19.88 | 20.29 | 466,921 | +0.22(+1.10%) |
Sep 20, 2021 | 20.64 | 20.83 | 19.93 | 20.07 | 558,049 | -0.89(-4.25%) |
Sep 17, 2021 | 20.32 | 21.19 | 19.96 | 20.96 | 1,003,199 | +0.78(+3.87%) |
Sep 16, 2021 | 20.19 | 20.30 | 19.83 | 20.18 | 386,424 | +0.00(+0.00%) |
Sep 15, 2021 | 19.93 | 20.33 | 19.64 | 20.18 | 348,083 | +0.33(+1.66%) |
Sep 14, 2021 | 19.89 | 20.27 | 19.41 | 19.85 | 664,953 | -0.12(-0.60%) |
Sep 13, 2021 | 20.91 | 20.91 | 19.89 | 19.97 | 782,210 | -0.73(-3.53%) |
Sep 10, 2021 | 20.31 | 20.75 | 19.84 | 20.70 | 1,183,829 | +0.38(+1.87%) |
Sep 09, 2021 | 19.49 | 20.59 | 19.40 | 20.32 | 580,639 | +0.81(+4.15%) |
Sep 08, 2021 | 19.06 | 19.58 | 18.64 | 19.51 | 535,658 | +0.48(+2.52%) |
Sep 07, 2021 | 19.13 | 19.64 | 18.86 | 19.03 | 395,498 | +0.03(+0.16%) |
Sep 03, 2021 | 19.02 | 19.07 | 18.60 | 19.00 | 363,513 | -0.15(-0.78%) |
Sep 02, 2021 | 19.35 | 19.45 | 18.80 | 19.15 | 391,027 | -0.24(-1.24%) |
Sep 01, 2021 | 18.44 | 19.43 | 17.96 | 19.39 | 1,150,414 | +0.93(+5.04%) |
Aug 31, 2021 | 18.86 | 19.26 | 18.41 | 18.46 | 1,207,044 | -0.52(-2.74%) |
Aug 30, 2021 | 19.39 | 19.50 | 18.68 | 18.98 | 1,908,894 | -0.27(-1.40%) |
Aug 27, 2021 | 18.87 | 19.42 | 18.80 | 19.25 | 961,608 | +0.30(+1.58%) |
Aug 26, 2021 | 19.26 | 19.68 | 18.76 | 18.95 | 609,536 | -0.47(-2.42%) |
Aug 25, 2021 | 18.22 | 19.58 | 18.08 | 19.42 | 879,758 | +1.08(+5.89%) |
Aug 24, 2021 | 17.61 | 18.59 | 17.26 | 18.34 | 1,671,664 | +0.80(+4.56%) |
Aug 23, 2021 | 16.31 | 17.69 | 16.26 | 17.54 | 1,271,365 | +1.64(+10.31%) |
Aug 20, 2021 | 15.12 | 16.07 | 15.12 | 15.90 | 689,799 | +0.48(+3.11%) |
Aug 19, 2021 | 15.80 | 15.82 | 15.40 | 15.42 | 486,206 | -0.30(-1.91%) |
Aug 18, 2021 | 16.57 | 17.33 | 15.70 | 15.72 | 576,990 | -0.45(-2.78%) |
Aug 17, 2021 | 16.19 | 16.21 | 15.49 | 16.17 | 511,799 | +0.04(+0.25%) |
Aug 16, 2021 | 16.35 | 16.57 | 16.06 | 16.13 | 573,925 | -0.37(-2.24%) |
Aug 13, 2021 | 16.89 | 16.96 | 16.46 | 16.50 | 247,213 | -0.43(-2.54%) |
Aug 12, 2021 | 16.99 | 17.27 | 16.70 | 16.93 | 311,709 | -0.12(-0.70%) |
Aug 11, 2021 | 17.00 | 17.30 | 16.64 | 17.05 | 332,393 | +0.05(+0.29%) |
Aug 10, 2021 | 17.75 | 17.75 | 16.83 | 17.00 | 1,110,330 | -0.29(-1.68%) |
Aug 09, 2021 | 18.84 | 18.84 | 17.21 | 17.29 | 625,460 | -0.45(-2.54%) |
Aug 06, 2021 | 19.48 | 19.74 | 17.69 | 17.74 | 940,960 | -0.62(-3.38%) |
Aug 05, 2021 | 17.54 | 18.38 | 17.45 | 18.36 | 422,809 | +0.76(+4.32%) |
Aug 04, 2021 | 17.96 | 18.34 | 17.56 | 17.60 | 360,803 | -0.55(-3.03%) |
Aug 03, 2021 | 18.95 | 19.00 | 17.95 | 18.15 | 535,313 | -0.80(-4.22%) |
Aug 02, 2021 | 18.99 | 19.41 | 18.90 | 18.95 | 277,370 | +0.01(+0.05%) |
Jul 30, 2021 | 18.86 | 19.40 | 18.65 | 18.94 | 315,103 | -0.07(-0.37%) |
Jul 29, 2021 | 19.06 | 19.34 | 18.79 | 19.01 | 360,744 | +0.03(+0.16%) |
Jul 28, 2021 | 18.49 | 19.16 | 18.48 | 18.98 | 472,028 | +0.49(+2.65%) |
Jul 27, 2021 | 18.03 | 18.77 | 17.90 | 18.49 | 561,525 | +0.27(+1.48%) |
Jul 26, 2021 | 18.79 | 18.91 | 18.16 | 18.22 | 305,858 | -0.58(-3.09%) |
Jul 23, 2021 | 18.56 | 18.96 | 18.10 | 18.80 | 572,180 | +0.23(+1.24%) |
Jul 22, 2021 | 19.07 | 19.08 | 18.51 | 18.57 | 492,153 | -0.47(-2.47%) |
Jul 21, 2021 | 18.68 | 19.15 | 18.16 | 19.04 | 958,870 | +0.48(+2.59%) |
Jul 20, 2021 | 18.30 | 18.83 | 18.27 | 18.56 | 554,128 | +0.27(+1.48%) |
Jul 19, 2021 | 18.42 | 18.74 | 18.04 | 18.29 | 401,462 | -0.31(-1.67%) |
Jul 16, 2021 | 18.61 | 19.07 | 18.40 | 18.60 | 569,605 | +0.20(+1.09%) |
Jul 15, 2021 | 18.34 | 18.74 | 17.95 | 18.40 | 550,916 | +0.06(+0.33%) |
Jul 14, 2021 | 18.80 | 19.14 | 18.20 | 18.34 | 838,973 | -0.49(-2.60%) |
Jul 13, 2021 | 18.89 | 19.17 | 18.68 | 18.83 | 518,856 | -0.26(-1.36%) |
Jul 12, 2021 | 19.81 | 20.07 | 19.03 | 19.09 | 700,273 | -0.79(-3.97%) |
Jul 09, 2021 | 19.82 | 20.02 | 19.19 | 19.88 | 387,280 | +0.20(+1.02%) |
Jul 08, 2021 | 19.49 | 20.07 | 19.49 | 19.68 | 912,517 | -0.16(-0.81%) |
Jul 07, 2021 | 19.79 | 20.01 | 19.35 | 19.84 | 722,511 | -0.14(-0.70%) |
Jul 06, 2021 | 21.26 | 21.29 | 19.97 | 19.98 | 363,325 | -1.16(-5.49%) |
Jul 02, 2021 | 22.03 | 22.03 | 20.96 | 21.14 | 251,321 | -0.58(-2.67%) |
Jul 01, 2021 | 20.85 | 21.80 | 20.75 | 21.72 | 404,762 | +0.87(+4.17%) |
Jun 30, 2021 | 21.34 | 21.73 | 20.83 | 20.85 | 891,334 | -0.67(-3.11%) |
Jun 29, 2021 | 22.27 | 22.44 | 21.13 | 21.52 | 649,226 | -0.61(-2.76%) |
Jun 28, 2021 | 22.20 | 23.00 | 21.92 | 22.13 | 782,966 | -0.11(-0.49%) |
Jun 25, 2021 | 21.81 | 22.24 | 21.31 | 22.24 | 3,305,526 | +0.16(+0.72%) |
Jun 24, 2021 | 21.61 | 22.10 | 21.61 | 22.08 | 517,065 | +0.68(+3.18%) |
Jun 23, 2021 | 21.56 | 21.86 | 20.80 | 21.40 | 635,320 | -0.14(-0.65%) |
Jun 22, 2021 | 22.32 | 22.50 | 21.23 | 21.54 | 602,394 | -1.00(-4.44%) |
Jun 21, 2021 | 21.87 | 23.06 | 21.47 | 22.54 | 781,408 | +0.56(+2.55%) |
Jun 18, 2021 | 22.25 | 22.42 | 21.26 | 21.98 | 1,205,027 | -0.47(-2.09%) |
Jun 17, 2021 | 22.35 | 22.82 | 21.90 | 22.45 | 730,789 | -0.05(-0.22%) |
Jun 16, 2021 | 22.45 | 22.86 | 21.88 | 22.50 | 418,706 | +0.00(+0.00%) |
Jun 15, 2021 | 23.34 | 23.65 | 22.20 | 22.50 | 742,027 | -0.87(-3.72%) |
Jun 14, 2021 | 22.50 | 23.71 | 22.48 | 23.37 | 956,918 | +0.95(+4.24%) |
Jun 11, 2021 | 21.56 | 22.73 | 21.56 | 22.42 | 988,919 | +0.82(+3.80%) |
Jun 10, 2021 | 21.00 | 21.76 | 20.95 | 21.60 | 405,446 | +0.62(+2.96%) |
Jun 09, 2021 | 21.36 | 21.62 | 20.77 | 20.98 | 608,336 | -0.34(-1.59%) |
Jun 08, 2021 | 21.71 | 21.94 | 21.12 | 21.32 | 402,177 | -0.27(-1.25%) |
Jun 07, 2021 | 21.22 | 21.90 | 21.06 | 21.59 | 646,523 | +0.31(+1.46%) |
Jun 04, 2021 | 21.40 | 21.75 | 21.24 | 21.28 | 276,600 | -0.13(-0.61%) |
Jun 03, 2021 | 21.01 | 21.73 | 21.00 | 21.41 | 357,357 | +0.20(+0.94%) |
Jun 02, 2021 | 22.51 | 22.80 | 21.15 | 21.21 | 854,884 | -1.14(-5.10%) |
Jun 01, 2021 | 22.30 | 23.18 | 22.01 | 22.35 | 506,949 | +0.10(+0.45%) |
May 28, 2021 | 23.13 | 23.50 | 22.16 | 22.25 | 528,058 | -0.90(-3.89%) |
May 27, 2021 | 23.20 | 23.59 | 22.96 | 23.15 | 367,792 | -0.02(-0.09%) |
May 26, 2021 | 23.01 | 23.93 | 22.61 | 23.17 | 576,592 | +0.17(+0.74%) |
May 25, 2021 | 22.48 | 24.36 | 22.48 | 23.00 | 1,083,438 | +0.56(+2.50%) |
May 24, 2021 | 22.75 | 23.26 | 22.09 | 22.44 | 998,072 | -0.09(-0.40%) |
May 21, 2021 | 23.82 | 23.82 | 22.40 | 22.53 | 4,008,448 | -0.97(-4.13%) |
May 20, 2021 | 24.06 | 24.59 | 23.30 | 23.50 | 750,306 | -0.49(-2.04%) |
May 19, 2021 | 24.04 | 24.62 | 23.89 | 23.99 | 471,746 | -0.63(-2.56%) |
May 18, 2021 | 24.99 | 25.22 | 24.59 | 24.62 | 368,475 | -0.32(-1.28%) |
May 17, 2021 | 24.93 | 25.46 | 24.02 | 24.94 | 212,093 | -0.17(-0.68%) |
May 14, 2021 | 25.19 | 25.70 | 24.79 | 25.11 | 435,156 | +0.11(+0.44%) |
May 13, 2021 | 24.70 | 25.56 | 24.49 | 25.00 | 446,723 | +0.25(+1.01%) |
May 12, 2021 | 24.74 | 26.41 | 24.59 | 24.75 | 666,291 | -0.38(-1.51%) |
May 11, 2021 | 24.00 | 25.66 | 23.73 | 25.13 | 285,556 | +0.39(+1.58%) |
May 10, 2021 | 25.93 | 25.93 | 24.70 | 24.74 | 421,472 | -1.41(-5.39%) |
May 07, 2021 | 24.63 | 26.23 | 24.63 | 26.15 | 516,337 | +1.15(+4.60%) |
May 06, 2021 | 24.60 | 25.39 | 24.30 | 25.00 | 783,596 | -0.52(-2.04%) |
May 05, 2021 | 25.75 | 26.20 | 25.20 | 25.52 | 594,854 | -0.05(-0.20%) |
May 04, 2021 | 26.34 | 26.49 | 25.17 | 25.57 | 437,541 | -1.17(-4.38%) |
May 03, 2021 | 27.33 | 27.54 | 26.68 | 26.74 | 500,065 | -0.19(-0.71%) |
Apr 30, 2021 | 27.22 | 27.66 | 26.26 | 26.93 | 515,200 | -0.56(-2.04%) |
Apr 29, 2021 | 28.02 | 28.21 | 26.94 | 27.49 | 441,811 | -0.26(-0.94%) |
Apr 28, 2021 | 27.36 | 28.37 | 26.75 | 27.75 | 400,094 | +0.31(+1.13%) |
Apr 27, 2021 | 28.32 | 28.81 | 27.18 | 27.44 | 384,146 | -0.85(-3.00%) |
Apr 26, 2021 | 28.24 | 28.77 | 27.84 | 28.29 | 425,903 | +0.30(+1.07%) |
Apr 23, 2021 | 28.55 | 28.56 | 27.84 | 27.99 | 452,300 | -0.46(-1.62%) |
Apr 22, 2021 | 28.25 | 28.83 | 27.39 | 28.45 | 607,327 | +0.32(+1.14%) |
Apr 21, 2021 | 27.55 | 28.15 | 27.50 | 28.13 | 1,053,678 | +0.18(+0.64%) |
Apr 20, 2021 | 27.95 | 29.21 | 27.17 | 27.95 | 1,791,199 | +0.33(+1.19%) |
Apr 19, 2021 | 28.44 | 28.51 | 26.77 | 27.62 | 369,735 | -0.97(-3.39%) |
Apr 16, 2021 | 29.85 | 29.85 | 27.81 | 28.59 | 391,700 | -0.88(-2.99%) |
Apr 15, 2021 | 28.89 | 30.37 | 28.67 | 29.47 | 438,993 | +0.27(+0.92%) |
Apr 14, 2021 | 27.60 | 29.55 | 27.49 | 29.20 | 443,138 | +1.68(+6.10%) |
Apr 13, 2021 | 28.82 | 29.00 | 26.93 | 27.52 | 770,583 | -1.10(-3.84%) |
Apr 12, 2021 | 28.22 | 29.02 | 27.09 | 28.62 | 540,899 | +0.05(+0.18%) |
Apr 09, 2021 | 28.41 | 28.68 | 27.63 | 28.57 | 366,000 | +0.24(+0.85%) |
Apr 08, 2021 | 28.51 | 28.90 | 28.12 | 28.33 | 359,857 | +0.07(+0.25%) |
Apr 07, 2021 | 29.65 | 30.09 | 27.92 | 28.26 | 746,194 | -1.45(-4.88%) |
Apr 06, 2021 | 29.71 | 30.28 | 29.26 | 29.71 | 490,501 | -0.17(-0.57%) |
Apr 05, 2021 | 29.90 | 30.11 | 28.93 | 29.88 | 618,120 | +0.55(+1.89%) |
Apr 01, 2021 | 28.61 | 29.51 | 28.18 | 29.32 | 477,900 | +1.05(+3.73%) |
Mar 31, 2021 | 26.87 | 28.78 | 26.35 | 28.27 | 1,251,041 | +1.66(+6.24%) |
Mar 30, 2021 | 26.30 | 27.49 | 26.30 | 26.61 | 459,228 | +0.01(+0.04%) |
Mar 29, 2021 | 26.92 | 27.66 | 26.05 | 26.60 | 791,072 | -0.79(-2.88%) |
Mar 26, 2021 | 27.34 | 27.66 | 25.90 | 27.39 | 831,100 | +0.09(+0.33%) |
Mar 25, 2021 | 24.36 | 27.37 | 24.09 | 27.30 | 933,077 | +2.55(+10.28%) |
Mar 24, 2021 | 26.82 | 26.82 | 24.31 | 24.75 | 1,278,454 | -1.62(-6.16%) |
Mar 23, 2021 | 27.86 | 28.11 | 26.05 | 26.38 | 565,703 | -1.32(-4.77%) |
Mar 22, 2021 | 26.75 | 27.93 | 26.61 | 27.70 | 285,825 | +0.77(+2.86%) |
Mar 19, 2021 | 25.72 | 27.15 | 25.51 | 26.93 | 1,029,000 | +0.99(+3.82%) |
Mar 18, 2021 | 28.05 | 28.43 | 25.89 | 25.94 | 528,610 | -2.65(-9.27%) |
Mar 17, 2021 | 27.21 | 28.71 | 26.61 | 28.59 | 486,459 | +0.99(+3.59%) |
Mar 16, 2021 | 29.49 | 29.97 | 27.48 | 27.60 | 589,501 | -1.66(-5.67%) |
Mar 15, 2021 | 29.70 | 29.81 | 29.01 | 29.26 | 399,111 | -0.24(-0.81%) |
Mar 12, 2021 | 29.17 | 29.70 | 28.20 | 29.50 | 392,000 | -0.03(-0.10%) |
Mar 11, 2021 | 30.26 | 30.48 | 29.33 | 29.53 | 433,292 | +0.04(+0.14%) |
Mar 10, 2021 | 31.93 | 32.33 | 29.01 | 29.49 | 740,632 | -2.21(-6.97%) |
Mar 09, 2021 | 30.86 | 32.15 | 30.45 | 31.70 | 769,471 | +1.45(+4.79%) |
Mar 08, 2021 | 29.81 | 30.46 | 28.73 | 30.25 | 616,820 | +0.51(+1.71%) |
Mar 05, 2021 | 31.77 | 31.77 | 27.89 | 29.74 | 1,246,400 | -1.28(-4.13%) |
Mar 04, 2021 | 29.64 | 31.49 | 29.22 | 31.02 | 1,702,294 | +1.16(+3.88%) |
Mar 03, 2021 | 29.95 | 30.29 | 28.97 | 29.86 | 1,222,914 | -0.12(-0.40%) |
Mar 02, 2021 | 29.71 | 30.38 | 29.55 | 29.98 | 863,007 | -0.02(-0.07%) |