Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 15.41 | 15.87 | 14.66 | 14.86 | 41,592 | -0.72(-4.62%) |
Feb 25, 2022 | 14.77 | 15.86 | 14.64 | 15.58 | 57,305 | +1.02(+7.00%) |
Feb 24, 2022 | 14.03 | 14.73 | 13.86 | 14.56 | 22,928 | +0.16(+1.10%) |
Feb 23, 2022 | 15.40 | 15.40 | 14.30 | 14.40 | 29,316 | -0.74(-4.88%) |
Feb 22, 2022 | 15.96 | 15.96 | 14.50 | 15.14 | 36,605 | -0.79(-4.99%) |
Feb 18, 2022 | 15.94 | 0 | -0.69(-4.16%) | |||
Feb 17, 2022 | 17.22 | 17.38 | 16.31 | 16.63 | 33,032 | -0.78(-4.46%) |
Feb 16, 2022 | 17.02 | 17.91 | 16.53 | 17.40 | 31,598 | +0.28(+1.64%) |
Feb 15, 2022 | 17.63 | 18.16 | 16.96 | 17.12 | 30,388 | -0.31(-1.77%) |
Feb 14, 2022 | 16.61 | 17.77 | 16.12 | 17.43 | 53,871 | +0.78(+4.66%) |
Feb 11, 2022 | 17.20 | 17.43 | 16.41 | 16.66 | 27,155 | -0.40(-2.36%) |
Feb 10, 2022 | 17.14 | 18.38 | 16.95 | 17.06 | 52,617 | -1.05(-5.81%) |
Feb 09, 2022 | 17.55 | 18.22 | 17.11 | 18.11 | 19,678 | +0.56(+3.18%) |
Feb 08, 2022 | 17.22 | 18.29 | 17.11 | 17.55 | 27,581 | +0.30(+1.72%) |
Feb 07, 2022 | 17.80 | 18.03 | 17.19 | 17.26 | 30,646 | -0.46(-2.62%) |
Feb 04, 2022 | 17.77 | 18.17 | 16.97 | 17.72 | 47,040 | -0.14(-0.78%) |
Feb 03, 2022 | 18.02 | 17.63 | 17.86 | 37,060 | -0.27(-1.49%) | |
Feb 02, 2022 | 18.02 | 18.29 | 17.42 | 18.13 | 49,779 | +0.33(+1.83%) |
Feb 01, 2022 | 18.72 | 19.01 | 17.72 | 17.80 | 35,268 | -1.00(-5.34%) |
Jan 31, 2022 | 17.59 | 18.83 | 18.81 | 34,137 | +1.02(+5.75%) | |
Jan 28, 2022 | 17.48 | 17.93 | 17.19 | 17.79 | 19,792 | -0.33(-1.80%) |
Jan 27, 2022 | 18.25 | 18.76 | 17.20 | 18.11 | 56,181 | -0.04(-0.20%) |
Jan 26, 2022 | 19.27 | 19.65 | 18.15 | 18.15 | 20,890 | -0.78(-4.12%) |
Jan 25, 2022 | 18.82 | 19.08 | 17.92 | 18.93 | 29,775 | -0.06(-0.29%) |
Jan 24, 2022 | 18.04 | 19.13 | 17.66 | 18.98 | 72,959 | +0.78(+4.29%) |
Jan 21, 2022 | 19.25 | 19.51 | 18.19 | 18.20 | 27,637 | -1.33(-6.80%) |
Jan 20, 2022 | 20.83 | 20.86 | 19.31 | 19.53 | 27,296 | -1.24(-5.95%) |
Jan 19, 2022 | 21.05 | 21.57 | 20.56 | 20.77 | 41,080 | -0.02(-0.09%) |
Jan 18, 2022 | 20.44 | 21.81 | 20.28 | 20.79 | 43,319 | -0.07(-0.36%) |
Jan 14, 2022 | 20.86 | 0 | -0.64(-2.98%) | |||
Jan 13, 2022 | 20.60 | 21.69 | 20.39 | 21.50 | 24,484 | +1.17(+5.76%) |
Jan 12, 2022 | 20.55 | 20.55 | 20.16 | 20.33 | 38,451 | -0.09(-0.45%) |
Jan 11, 2022 | 19.89 | 20.91 | 18.78 | 20.42 | 68,853 | +0.21(+1.06%) |
Jan 10, 2022 | 20.31 | 20.31 | 19.32 | 20.21 | 17,707 | -0.62(-2.99%) |
Jan 07, 2022 | 21.10 | 21.37 | 20.83 | 20.83 | 21,828 | -0.36(-1.71%) |
Jan 06, 2022 | 21.16 | 21.37 | 20.83 | 21.20 | 28,629 | +0.20(+0.97%) |
Jan 05, 2022 | 20.74 | 21.56 | 20.74 | 20.99 | 37,846 | +0.37(+1.80%) |
Jan 04, 2022 | 20.40 | 20.72 | 20.01 | 20.62 | 27,746 | +0.53(+2.64%) |
Jan 03, 2022 | 19.86 | 20.22 | 19.69 | 20.09 | 23,677 | +0.42(+2.13%) |
Dec 31, 2021 | 19.79 | 20.38 | 19.59 | 19.67 | 50,203 | -0.34(-1.72%) |
Dec 30, 2021 | 19.51 | 20.36 | 19.39 | 20.02 | 43,315 | +0.71(+3.66%) |
Dec 29, 2021 | 19.60 | 20.60 | 18.84 | 19.31 | 69,680 | -0.34(-1.75%) |
Dec 28, 2021 | 18.77 | 19.98 | 18.77 | 19.65 | 59,471 | +1.00(+5.38%) |
Dec 27, 2021 | 19.98 | 20.90 | 18.56 | 18.65 | 36,457 | -1.31(-6.56%) |
Dec 23, 2021 | 18.72 | 20.72 | 18.72 | 19.96 | 60,028 | +1.42(+7.67%) |
Dec 22, 2021 | 18.82 | 19.31 | 18.36 | 18.54 | 33,892 | -0.21(-1.14%) |
Dec 21, 2021 | 18.14 | 18.85 | 17.76 | 18.75 | 39,263 | +0.89(+4.99%) |
Dec 20, 2021 | 19.02 | 19.02 | 17.47 | 17.86 | 75,857 | -1.35(-7.01%) |
Dec 17, 2021 | 18.07 | 19.54 | 17.95 | 19.21 | 50,867 | +0.90(+4.92%) |
Dec 16, 2021 | 19.10 | 19.74 | 18.05 | 18.31 | 50,537 | -0.75(-3.95%) |
Dec 15, 2021 | 18.27 | 19.37 | 17.78 | 19.06 | 58,947 | +0.70(+3.80%) |
Dec 14, 2021 | 18.95 | 19.61 | 18.05 | 18.36 | 60,305 | -0.62(-3.28%) |
Dec 13, 2021 | 19.05 | 19.61 | 18.05 | 18.98 | 60,438 | -0.07(-0.39%) |
Dec 10, 2021 | 20.33 | 20.98 | 18.87 | 19.06 | 66,001 | -1.24(-6.09%) |
Dec 09, 2021 | 19.82 | 20.91 | 19.58 | 20.29 | 34,088 | +0.28(+1.39%) |
Dec 08, 2021 | 19.91 | 20.32 | 19.11 | 20.02 | 54,263 | +0.01(+0.05%) |
Dec 07, 2021 | 20.40 | 21.42 | 19.63 | 20.01 | 37,906 | -0.10(-0.51%) |
Dec 06, 2021 | 20.03 | 20.54 | 19.43 | 20.11 | 40,362 | +0.35(+1.79%) |
Dec 03, 2021 | 19.63 | 20.01 | 19.14 | 19.76 | 22,885 | +0.04(+0.19%) |
Dec 02, 2021 | 18.24 | 19.81 | 17.53 | 19.72 | 33,980 | +1.65(+9.16%) |
Dec 01, 2021 | 20.16 | 20.25 | 17.61 | 18.06 | 67,620 | -1.55(-7.91%) |
Nov 30, 2021 | 20.19 | 20.74 | 19.18 | 19.62 | 42,285 | -0.92(-4.48%) |
Nov 29, 2021 | 19.80 | 21.00 | 19.80 | 20.54 | 49,881 | +0.92(+4.69%) |
Nov 26, 2021 | 20.04 | 20.89 | 19.11 | 19.62 | 53,857 | -0.92(-4.48%) |
Nov 24, 2021 | 19.82 | 20.74 | 19.49 | 20.54 | 15,809 | +1.12(+5.79%) |
Nov 23, 2021 | 20.16 | 20.16 | 19.03 | 19.41 | 37,415 | -0.66(-3.29%) |
Nov 22, 2021 | 20.43 | 21.25 | 19.91 | 20.07 | 68,738 | -0.11(-0.55%) |
Nov 19, 2021 | 20.96 | 20.96 | 19.86 | 20.18 | 31,343 | -0.88(-4.16%) |
Nov 18, 2021 | 21.52 | 21.26 | 20.95 | 21.06 | 28,487 | -0.21(-0.97%) |
Nov 17, 2021 | 21.47 | 22.62 | 20.34 | 21.27 | 45,982 | -0.32(-1.50%) |
Nov 16, 2021 | 22.74 | 23.51 | 21.35 | 21.59 | 34,685 | -1.32(-5.77%) |
Nov 15, 2021 | 21.94 | 23.10 | 21.34 | 22.91 | 54,879 | +1.19(+5.49%) |
Nov 12, 2021 | 22.92 | 22.94 | 21.27 | 21.72 | 26,975 | -1.06(-4.67%) |
Nov 11, 2021 | 22.86 | 23.63 | 22.78 | 22.78 | 22,212 | +0.04(+0.16%) |
Nov 10, 2021 | 23.09 | 22.37 | 22.74 | 25,822 | -0.46(-1.99%) | |
Nov 09, 2021 | 22.80 | 24.57 | 22.80 | 23.21 | 33,810 | +0.44(+1.95%) |
Nov 08, 2021 | 23.68 | 24.87 | 22.76 | 22.76 | 26,807 | -0.79(-3.37%) |
Nov 05, 2021 | 22.59 | 23.75 | 22.59 | 23.56 | 25,259 | +1.09(+4.85%) |
Nov 04, 2021 | 23.10 | 23.51 | 22.27 | 22.47 | 20,358 | -0.68(-2.95%) |
Nov 03, 2021 | 22.34 | 23.87 | 22.34 | 23.15 | 37,817 | +0.48(+2.12%) |
Nov 02, 2021 | 23.23 | 23.46 | 22.47 | 22.67 | 20,877 | -0.48(-2.08%) |
Nov 01, 2021 | 21.79 | 23.36 | 21.55 | 23.15 | 32,037 | +1.60(+7.42%) |
Oct 29, 2021 | 21.83 | 22.56 | 21.52 | 21.55 | 45,878 | -0.51(-2.30%) |
Oct 28, 2021 | 22.00 | 22.54 | 21.93 | 22.06 | 84,662 | +0.17(+0.76%) |
Oct 27, 2021 | 21.89 | 22.51 | 21.58 | 21.89 | 58,735 | -0.02(-0.08%) |
Oct 26, 2021 | 22.05 | 21.91 | 20,029 | +0.05(+0.21%) | ||
Oct 25, 2021 | 21.95 | 21.99 | 21.10 | 21.87 | 32,849 | +0.15(+0.68%) |
Oct 22, 2021 | 21.20 | 21.97 | 21.20 | 21.72 | 30,729 | +0.41(+1.91%) |
Oct 21, 2021 | 22.05 | 22.18 | 21.21 | 21.31 | 19,796 | -0.73(-3.31%) |
Oct 20, 2021 | 21.58 | 22.30 | 21.58 | 22.04 | 12,269 | +0.51(+2.36%) |
Oct 19, 2021 | 22.30 | 22.41 | 21.39 | 21.53 | 21,651 | -0.79(-3.56%) |
Oct 18, 2021 | 21.71 | 22.56 | 21.71 | 22.33 | 21,827 | +0.76(+3.51%) |
Oct 15, 2021 | 22.42 | 22.71 | 21.57 | 21.57 | 28,748 | -0.45(-2.06%) |
Oct 14, 2021 | 21.85 | 22.31 | 21.28 | 22.02 | 36,959 | +0.38(+1.75%) |
Oct 13, 2021 | 22.59 | 23.10 | 21.26 | 21.64 | 36,199 | -0.81(-3.62%) |
Oct 12, 2021 | 22.51 | 23.10 | 22.36 | 22.46 | 16,585 | -0.18(-0.78%) |
Oct 11, 2021 | 22.85 | 23.06 | 22.50 | 22.63 | 14,094 | -0.06(-0.24%) |
Oct 08, 2021 | 22.65 | 23.09 | 22.44 | 22.69 | 23,095 | +0.04(+0.16%) |
Oct 07, 2021 | 22.49 | 22.87 | 22.36 | 22.65 | 32,699 | +0.17(+0.74%) |
Oct 06, 2021 | 22.69 | 23.03 | 22.24 | 22.49 | 24,678 | -0.34(-1.50%) |
Oct 05, 2021 | 22.78 | 23.39 | 22.78 | 22.83 | 18,226 | -0.27(-1.16%) |
Oct 04, 2021 | 22.87 | 23.10 | 22.86 | 23.10 | 11,607 | -0.13(-0.56%) |
Oct 01, 2021 | 23.77 | 24.12 | 23.01 | 23.23 | 24,503 | -0.36(-1.53%) |
Sep 30, 2021 | 23.55 | 23.87 | 23.41 | 23.59 | 43,958 | -0.12(-0.51%) |
Sep 29, 2021 | 22.80 | 23.84 | 22.55 | 23.71 | 54,411 | +0.83(+3.64%) |
Sep 28, 2021 | 22.60 | 23.35 | 22.55 | 22.87 | 18,830 | +0.10(+0.45%) |
Sep 27, 2021 | 21.95 | 23.10 | 21.95 | 22.77 | 13,542 | +0.62(+2.80%) |
Sep 24, 2021 | 22.28 | 22.48 | 22.09 | 22.15 | 15,665 | -0.36(-1.60%) |
Sep 23, 2021 | 22.20 | 22.73 | 22.09 | 22.51 | 16,798 | +0.38(+1.71%) |
Sep 22, 2021 | 21.81 | 22.55 | 21.81 | 22.13 | 9,904 | +0.35(+1.61%) |
Sep 21, 2021 | 22.24 | 22.24 | 21.61 | 21.78 | 14,001 | -0.25(-1.13%) |
Sep 20, 2021 | 20.80 | 22.38 | 20.80 | 22.03 | 43,726 | +0.92(+4.38%) |
Sep 17, 2021 | 22.16 | 22.37 | 21.07 | 21.11 | 191,527 | -1.05(-4.75%) |
Sep 16, 2021 | 23.09 | 23.20 | 21.71 | 22.16 | 29,828 | -1.04(-4.46%) |
Sep 15, 2021 | 23.62 | 23.98 | 22.74 | 23.20 | 32,624 | -0.38(-1.61%) |
Sep 14, 2021 | 24.13 | 24.81 | 22.66 | 23.58 | 45,493 | -0.64(-2.63%) |
Sep 13, 2021 | 25.44 | 25.95 | 23.92 | 24.21 | 24,740 | -1.12(-4.41%) |
Sep 10, 2021 | 24.42 | 25.95 | 24.42 | 25.33 | 45,663 | +1.12(+4.62%) |
Sep 09, 2021 | 25.31 | 26.20 | 23.68 | 24.21 | 31,673 | -1.26(-4.93%) |
Sep 08, 2021 | 25.23 | 25.88 | 24.60 | 25.47 | 48,620 | +0.46(+1.85%) |
Sep 07, 2021 | 26.43 | 26.71 | 24.72 | 25.01 | 41,349 | -0.87(-3.36%) |
Sep 03, 2021 | 24.29 | 26.49 | 24.29 | 25.88 | 56,506 | +1.62(+6.67%) |
Sep 02, 2021 | 25.05 | 25.91 | 24.16 | 24.26 | 29,543 | -0.40(-1.61%) |
Sep 01, 2021 | 24.31 | 25.42 | 24.08 | 24.66 | 31,023 | +0.83(+3.49%) |
Aug 31, 2021 | 24.49 | 24.81 | 23.60 | 23.83 | 25,548 | -0.79(-3.23%) |
Aug 30, 2021 | 23.66 | 24.98 | 23.34 | 24.62 | 34,460 | +1.01(+4.27%) |
Aug 27, 2021 | 23.92 | 25.42 | 23.43 | 23.61 | 41,811 | -0.28(-1.16%) |
Aug 26, 2021 | 22.54 | 24.47 | 22.50 | 23.89 | 33,844 | +1.35(+5.99%) |
Aug 25, 2021 | 24.18 | 24.18 | 22.53 | 22.54 | 19,424 | -0.87(-3.71%) |
Aug 24, 2021 | 23.33 | 23.90 | 23.17 | 23.41 | 16,920 | +0.77(+3.39%) |
Aug 23, 2021 | 22.46 | 22.79 | 22.24 | 22.64 | 9,810 | +0.59(+2.68%) |
Aug 20, 2021 | 21.65 | 22.25 | 21.65 | 22.05 | 24,806 | +0.20(+0.93%) |
Aug 19, 2021 | 22.19 | 22.37 | 21.52 | 21.85 | 20,226 | -0.55(-2.48%) |
Aug 18, 2021 | 22.83 | 22.91 | 22.39 | 22.40 | 12,884 | -0.07(-0.33%) |
Aug 17, 2021 | 23.03 | 23.03 | 22.23 | 22.48 | 26,319 | -0.18(-0.82%) |
Aug 16, 2021 | 22.37 | 22.87 | 22.27 | 22.66 | 24,646 | +0.33(+1.49%) |
Aug 13, 2021 | 22.97 | 23.37 | 22.18 | 22.33 | 60,097 | -0.57(-2.50%) |
Aug 12, 2021 | 22.86 | 23.32 | 22.50 | 22.90 | 21,147 | +0.31(+1.39%) |
Aug 11, 2021 | 23.43 | 23.98 | 22.34 | 22.59 | 22,794 | -1.05(-4.46%) |
Aug 10, 2021 | 23.44 | 24.22 | 23.20 | 23.64 | 15,990 | +0.31(+1.35%) |
Aug 09, 2021 | 22.25 | 23.71 | 21.63 | 23.33 | 38,621 | +1.07(+4.82%) |
Aug 06, 2021 | 23.73 | 23.83 | 21.97 | 22.25 | 30,599 | -1.22(-5.20%) |
Aug 05, 2021 | 23.74 | 24.13 | 22.70 | 23.47 | 28,805 | +0.04(+0.18%) |
Aug 04, 2021 | 24.92 | 25.51 | 23.23 | 23.43 | 39,550 | -3.68(-13.57%) |
Aug 03, 2021 | 26.15 | 27.14 | 25.39 | 27.11 | 54,590 | +0.81(+3.08%) |
Aug 02, 2021 | 27.04 | 28.20 | 26.13 | 26.30 | 50,186 | -0.45(-1.68%) |
Jul 30, 2021 | 26.48 | 27.50 | 26.23 | 26.75 | 19,610 | +0.08(+0.31%) |
Jul 29, 2021 | 28.06 | 28.17 | 26.67 | 26.67 | 20,220 | -1.45(-5.17%) |
Jul 28, 2021 | 27.54 | 28.15 | 26.67 | 28.12 | 30,618 | +1.26(+4.69%) |
Jul 27, 2021 | 27.94 | 27.94 | 26.63 | 26.86 | 12,289 | -1.63(-5.71%) |
Jul 26, 2021 | 27.25 | 28.49 | 27.25 | 28.49 | 24,066 | +1.30(+4.77%) |
Jul 23, 2021 | 28.33 | 28.33 | 26.76 | 27.19 | 15,614 | -0.92(-3.27%) |
Jul 22, 2021 | 28.96 | 28.96 | 27.83 | 28.11 | 8,928 | -1.09(-3.72%) |
Jul 21, 2021 | 26.99 | 29.27 | 26.99 | 29.20 | 32,943 | +2.75(+10.40%) |
Jul 20, 2021 | 27.49 | 28.56 | 25.98 | 26.45 | 50,376 | -0.41(-1.54%) |
Jul 19, 2021 | 27.54 | 27.54 | 26.39 | 26.86 | 20,335 | -1.32(-4.70%) |
Jul 16, 2021 | 28.81 | 29.11 | 28.03 | 28.19 | 18,092 | -0.43(-1.51%) |
Jul 15, 2021 | 28.74 | 29.46 | 28.07 | 28.62 | 16,565 | -0.37(-1.27%) |
Jul 14, 2021 | 29.74 | 29.79 | 28.96 | 28.99 | 17,166 | -0.63(-2.11%) |
Jul 13, 2021 | 29.77 | 29.99 | 29.03 | 29.61 | 13,930 | -0.25(-0.83%) |
Jul 12, 2021 | 30.26 | 30.26 | 29.58 | 29.86 | 10,305 | -0.47(-1.55%) |
Jul 09, 2021 | 29.73 | 30.40 | 29.49 | 30.33 | 13,571 | +1.11(+3.81%) |
Jul 08, 2021 | 28.74 | 30.00 | 28.66 | 29.22 | 27,614 | -0.29(-0.97%) |
Jul 07, 2021 | 29.52 | 30.21 | 29.31 | 29.50 | 25,601 | +0.48(+1.65%) |
Jul 06, 2021 | 28.99 | 29.51 | 28.92 | 29.02 | 24,281 | -0.05(-0.16%) |
Jul 02, 2021 | 29.78 | 29.78 | 29.01 | 29.07 | 15,567 | -0.60(-2.01%) |
Jul 01, 2021 | 29.95 | 30.41 | 29.19 | 29.67 | 33,286 | +0.11(+0.37%) |
Jun 30, 2021 | 29.45 | 30.06 | 29.45 | 29.56 | 26,596 | +0.17(+0.59%) |
Jun 29, 2021 | 29.61 | 29.76 | 28.92 | 29.38 | 18,826 | +0.05(+0.16%) |
Jun 28, 2021 | 30.72 | 30.72 | 29.18 | 29.34 | 22,952 | -1.32(-4.32%) |
Jun 25, 2021 | 30.81 | 31.73 | 30.65 | 30.66 | 131,664 | +0.04(+0.12%) |
Jun 24, 2021 | 31.02 | 31.08 | 30.16 | 30.62 | 29,337 | -0.50(-1.60%) |
Jun 23, 2021 | 31.21 | 31.74 | 30.66 | 31.12 | 23,295 | +0.18(+0.59%) |
Jun 22, 2021 | 30.32 | 31.19 | 29.76 | 30.94 | 23,734 | +0.51(+1.66%) |
Jun 21, 2021 | 29.97 | 30.85 | 29.27 | 30.43 | 21,200 | +0.83(+2.80%) |
Jun 18, 2021 | 30.23 | 30.47 | 29.49 | 29.60 | 49,896 | -1.45(-4.68%) |
Jun 17, 2021 | 32.51 | 32.74 | 31.06 | 31.06 | 32,006 | -1.18(-3.65%) |
Jun 16, 2021 | 32.87 | 33.39 | 32.23 | 32.23 | 21,800 | -0.86(-2.61%) |
Jun 15, 2021 | 32.83 | 33.15 | 32.83 | 33.10 | 13,595 | +0.15(+0.45%) |
Jun 14, 2021 | 32.74 | 33.25 | 32.69 | 32.95 | 20,922 | -0.08(-0.25%) |
Jun 11, 2021 | 32.89 | 33.45 | 32.74 | 33.03 | 16,434 | +0.42(+1.30%) |
Jun 10, 2021 | 33.91 | 33.91 | 32.61 | 32.61 | 17,831 | -0.90(-2.69%) |
Jun 09, 2021 | 33.58 | 33.84 | 32.96 | 33.51 | 17,516 | -0.13(-0.38%) |
Jun 08, 2021 | 33.45 | 34.12 | 33.43 | 33.64 | 13,533 | +0.15(+0.44%) |
Jun 07, 2021 | 34.12 | 34.12 | 33.37 | 33.49 | 16,768 | -0.37(-1.09%) |
Jun 04, 2021 | 33.94 | 34.19 | 33.60 | 33.86 | 20,447 | -0.10(-0.30%) |
Jun 03, 2021 | 34.46 | 34.52 | 33.60 | 33.96 | 26,395 | -0.11(-0.32%) |
Jun 02, 2021 | 34.81 | 35.30 | 33.75 | 34.07 | 29,532 | -0.31(-0.91%) |
Jun 01, 2021 | 34.23 | 35.13 | 34.11 | 34.39 | 35,116 | +0.46(+1.36%) |
May 28, 2021 | 33.62 | 34.12 | 33.57 | 33.93 | 18,533 | +0.54(+1.63%) |
May 27, 2021 | 33.26 | 34.03 | 33.20 | 33.38 | 28,294 | +0.45(+1.37%) |
May 26, 2021 | 33.11 | 33.14 | 32.76 | 32.93 | 14,031 | -0.11(-0.33%) |
May 25, 2021 | 33.50 | 33.78 | 32.97 | 33.04 | 31,302 | -0.40(-1.21%) |
May 24, 2021 | 33.26 | 33.69 | 33.11 | 33.45 | 29,584 | -0.01(-0.03%) |
May 21, 2021 | 33.11 | 33.66 | 32.55 | 33.46 | 21,418 | +0.88(+2.71%) |
May 20, 2021 | 32.81 | 33.69 | 32.28 | 32.57 | 34,412 | -0.41(-1.25%) |
May 19, 2021 | 32.19 | 33.17 | 31.30 | 32.99 | 52,761 | +0.47(+1.44%) |
May 18, 2021 | 33.11 | 33.98 | 32.45 | 32.52 | 23,532 | -0.31(-0.95%) |
May 17, 2021 | 32.60 | 33.93 | 32.33 | 32.83 | 26,113 | -0.19(-0.58%) |
May 14, 2021 | 31.73 | 34.00 | 31.60 | 33.03 | 43,461 | +1.88(+6.02%) |
May 13, 2021 | 31.53 | 33.28 | 30.20 | 31.15 | 82,497 | +0.09(+0.30%) |
May 12, 2021 | 32.90 | 33.78 | 30.64 | 31.06 | 36,895 | -1.95(-5.91%) |
May 11, 2021 | 32.86 | 33.40 | 32.02 | 33.01 | 37,723 | +0.15(+0.45%) |
May 10, 2021 | 34.98 | 35.41 | 32.85 | 32.86 | 40,752 | -2.01(-5.78%) |
May 07, 2021 | 34.28 | 35.21 | 34.18 | 34.87 | 12,252 | +0.29(+0.85%) |
May 06, 2021 | 34.71 | 34.71 | 32.99 | 34.58 | 30,826 | +0.41(+1.20%) |
May 05, 2021 | 34.30 | 34.87 | 33.91 | 34.17 | 11,976 | +0.07(+0.22%) |
May 04, 2021 | 33.72 | 34.79 | 33.16 | 34.10 | 29,607 | -0.31(-0.91%) |
May 03, 2021 | 33.79 | 34.77 | 33.76 | 34.41 | 18,719 | +1.13(+3.39%) |
Apr 30, 2021 | 32.94 | 34.15 | 32.94 | 33.28 | 30,657 | -0.27(-0.79%) |
Apr 29, 2021 | 33.67 | 33.96 | 32.16 | 33.55 | 30,966 | +0.42(+1.27%) |
Apr 28, 2021 | 32.48 | 33.51 | 32.25 | 33.13 | 14,595 | +0.81(+2.50%) |
Apr 27, 2021 | 32.31 | 32.91 | 32.08 | 32.32 | 21,027 | +0.18(+0.57%) |
Apr 26, 2021 | 32.31 | 32.37 | 32.08 | 32.14 | 20,664 | +0.28(+0.89%) |
Apr 23, 2021 | 31.70 | 32.47 | 31.70 | 31.85 | 17,892 | +0.31(+0.99%) |
Apr 22, 2021 | 32.45 | 32.84 | 31.41 | 31.54 | 20,215 | -0.47(-1.46%) |
Apr 21, 2021 | 29.80 | 32.39 | 29.80 | 32.01 | 25,517 | +0.93(+3.01%) |
Apr 20, 2021 | 31.72 | 32.01 | 30.35 | 31.07 | 34,717 | -0.78(-2.45%) |
Apr 19, 2021 | 32.27 | 32.43 | 31.25 | 31.85 | 43,422 | -0.39(-1.19%) |
Apr 16, 2021 | 31.46 | 32.95 | 31.46 | 32.24 | 20,401 | +0.35(+1.09%) |
Apr 15, 2021 | 31.07 | 32.16 | 31.05 | 31.89 | 17,436 | +0.65(+2.08%) |
Apr 14, 2021 | 31.26 | 31.53 | 30.97 | 31.24 | 18,199 | -0.17(-0.55%) |
Apr 13, 2021 | 32.48 | 32.62 | 31.29 | 31.41 | 17,520 | -1.13(-3.46%) |
Apr 12, 2021 | 31.95 | 32.67 | 31.95 | 32.54 | 18,374 | +0.90(+2.84%) |
Apr 09, 2021 | 31.21 | 31.93 | 31.21 | 31.64 | 18,547 | +0.49(+1.59%) |
Apr 08, 2021 | 30.90 | 31.31 | 30.76 | 31.15 | 51,901 | +0.35(+1.13%) |
Apr 07, 2021 | 31.70 | 31.81 | 30.32 | 30.80 | 54,793 | -1.06(-3.34%) |
Apr 06, 2021 | 31.17 | 32.51 | 31.17 | 31.86 | 54,877 | +0.66(+2.12%) |
Apr 05, 2021 | 30.77 | 31.85 | 30.49 | 31.20 | 46,797 | +0.73(+2.41%) |
Apr 01, 2021 | 29.06 | 31.17 | 29.06 | 30.47 | 42,440 | +1.60(+5.56%) |
Mar 31, 2021 | 29.15 | 31.12 | 28.25 | 28.86 | 141,997 | -0.45(-1.53%) |
Mar 30, 2021 | 29.46 | 30.27 | 28.68 | 29.31 | 40,791 | +0.31(+1.07%) |
Mar 29, 2021 | 29.79 | 30.25 | 28.58 | 29.00 | 41,192 | -0.96(-3.21%) |
Mar 26, 2021 | 29.49 | 30.13 | 29.00 | 29.96 | 34,039 | +0.91(+3.12%) |
Mar 25, 2021 | 28.55 | 29.65 | 28.18 | 29.06 | 46,356 | +0.40(+1.41%) |
Mar 24, 2021 | 30.41 | 31.00 | 28.64 | 28.65 | 64,094 | -1.34(-4.46%) |
Mar 23, 2021 | 32.27 | 32.71 | 29.74 | 29.99 | 31,190 | -2.34(-7.23%) |
Mar 22, 2021 | 32.56 | 34.29 | 31.71 | 32.33 | 70,974 | -0.27(-0.84%) |
Mar 19, 2021 | 33.05 | 33.16 | 32.24 | 32.60 | 122,738 | -0.81(-2.41%) |
Mar 18, 2021 | 33.87 | 35.46 | 33.05 | 33.41 | 42,587 | -0.24(-0.71%) |
Mar 17, 2021 | 33.94 | 34.75 | 33.06 | 33.65 | 37,281 | -0.01(-0.03%) |
Mar 16, 2021 | 34.28 | 35.53 | 33.20 | 33.66 | 43,509 | -1.68(-4.75%) |
Mar 15, 2021 | 37.26 | 37.26 | 35.05 | 35.33 | 28,786 | -1.24(-3.38%) |
Mar 12, 2021 | 37.53 | 37.93 | 35.27 | 36.57 | 54,332 | -0.64(-1.72%) |
Mar 11, 2021 | 37.00 | 38.07 | 35.72 | 37.21 | 58,214 | +0.34(+0.92%) |
Mar 10, 2021 | 35.18 | 37.60 | 34.51 | 36.87 | 55,014 | +1.64(+4.66%) |
Mar 09, 2021 | 36.91 | 36.91 | 35.03 | 35.23 | 42,230 | -1.61(-4.38%) |
Mar 08, 2021 | 35.75 | 38.29 | 35.49 | 36.85 | 56,058 | +1.07(+3.00%) |
Mar 05, 2021 | 35.36 | 36.30 | 34.33 | 35.77 | 41,022 | +1.55(+4.53%) |
Mar 04, 2021 | 35.51 | 36.26 | 32.97 | 34.23 | 61,142 | -0.98(-2.79%) |
Mar 03, 2021 | 32.43 | 35.44 | 32.43 | 35.21 | 50,041 | +3.45(+10.85%) |
Mar 02, 2021 | 32.76 | 34.10 | 31.56 | 31.76 | 47,431 | -0.79(-2.42%) |