Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 21.20 | 22.20 | 20.70 | 21.31 | 15,707 | +0.61(+2.93%) |
Feb 25, 2022 | 20.40 | 21.25 | 20.35 | 20.70 | 6,179 | -0.00(-0.01%) |
Feb 24, 2022 | 19.20 | 21.15 | 18.90 | 20.71 | 15,808 | +0.60(+3.00%) |
Feb 23, 2022 | 19.50 | 20.76 | 19.20 | 20.10 | 17,109 | +0.60(+3.09%) |
Feb 22, 2022 | 18.30 | 20.15 | 18.30 | 19.50 | 25,175 | +0.79(+4.23%) |
Feb 18, 2022 | 18.71 | 0 | -0.50(-2.58%) | |||
Feb 17, 2022 | 18.90 | 19.40 | 18.33 | 19.20 | 13,389 | +0.18(+0.95%) |
Feb 16, 2022 | 19.16 | 19.18 | 18.60 | 19.02 | 8,612 | -0.18(-0.92%) |
Feb 15, 2022 | 18.90 | 19.45 | 18.90 | 19.20 | 8,684 | +0.53(+2.86%) |
Feb 14, 2022 | 18.86 | 19.28 | 18.30 | 18.67 | 6,519 | -0.70(-3.64%) |
Feb 11, 2022 | 20.14 | 20.14 | 18.91 | 19.37 | 14,198 | -0.43(-2.17%) |
Feb 10, 2022 | 19.80 | 20.40 | 19.55 | 19.80 | 3,639 | -0.38(-1.90%) |
Feb 09, 2022 | 20.10 | 20.58 | 19.21 | 20.18 | 8,387 | +0.61(+3.10%) |
Feb 08, 2022 | 20.10 | 20.40 | 19.20 | 19.58 | 5,420 | -0.22(-1.12%) |
Feb 07, 2022 | 20.10 | 20.40 | 19.50 | 19.80 | 4,301 | +0.00(+0.00%) |
Feb 04, 2022 | 19.50 | 20.34 | 19.50 | 19.80 | 9,805 | -0.09(-0.47%) |
Feb 03, 2022 | 19.97 | 20.72 | 19.50 | 19.89 | 15,943 | -0.82(-3.95%) |
Feb 02, 2022 | 20.10 | 21.45 | 18.72 | 20.71 | 53,342 | +1.12(+5.70%) |
Feb 01, 2022 | 19.20 | 19.91 | 19.20 | 19.60 | 8,601 | +0.11(+0.57%) |
Jan 31, 2022 | 18.60 | 19.48 | 6,773 | +0.75(+4.00%) | ||
Jan 28, 2022 | 18.90 | 19.11 | 18.30 | 18.73 | 10,003 | -0.30(-1.58%) |
Jan 27, 2022 | 18.90 | 19.48 | 18.30 | 19.04 | 10,579 | +0.14(+0.71%) |
Jan 26, 2022 | 19.20 | 19.50 | 18.74 | 18.90 | 5,434 | -0.38(-1.96%) |
Jan 25, 2022 | 18.90 | 19.92 | 18.60 | 19.28 | 8,337 | -0.21(-1.06%) |
Jan 24, 2022 | 18.60 | 19.96 | 18.01 | 19.48 | 22,098 | +0.29(+1.48%) |
Jan 21, 2022 | 18.90 | 19.72 | 18.60 | 19.20 | 18,570 | +0.00(+0.00%) |
Jan 20, 2022 | 19.49 | 20.54 | 19.20 | 19.20 | 8,483 | -0.39(-1.99%) |
Jan 19, 2022 | 20.10 | 20.10 | 19.20 | 19.59 | 4,035 | -0.14(-0.68%) |
Jan 18, 2022 | 19.62 | 20.36 | 19.27 | 19.73 | 6,050 | -0.23(-1.17%) |
Jan 14, 2022 | 19.96 | 0 | +0.74(+3.87%) | |||
Jan 13, 2022 | 20.40 | 20.60 | 19.20 | 19.21 | 9,338 | -1.18(-5.79%) |
Jan 12, 2022 | 20.40 | 20.70 | 20.19 | 20.40 | 3,594 | +0.21(+1.04%) |
Jan 11, 2022 | 20.10 | 20.62 | 19.51 | 20.19 | 8,509 | +0.39(+1.97%) |
Jan 10, 2022 | 20.99 | 20.99 | 18.90 | 19.80 | 25,767 | -1.19(-5.69%) |
Jan 07, 2022 | 21.00 | 21.30 | 20.10 | 20.99 | 11,404 | +0.14(+0.68%) |
Jan 06, 2022 | 22.20 | 22.50 | 20.70 | 20.85 | 13,096 | -1.65(-7.32%) |
Jan 05, 2022 | 22.50 | 23.19 | 22.19 | 22.50 | 12,705 | +0.29(+1.28%) |
Jan 04, 2022 | 22.22 | 22.50 | 21.45 | 22.21 | 8,086 | -0.17(-0.75%) |
Jan 03, 2022 | 20.40 | 22.50 | 20.40 | 22.38 | 23,643 | +1.98(+9.71%) |
Dec 31, 2021 | 19.91 | 20.94 | 19.54 | 20.40 | 42,006 | +0.03(+0.16%) |
Dec 30, 2021 | 19.50 | 20.85 | 19.50 | 20.37 | 42,254 | +0.57(+2.86%) |
Dec 29, 2021 | 19.98 | 20.16 | 19.35 | 19.80 | 18,847 | -0.29(-1.42%) |
Dec 28, 2021 | 21.00 | 21.30 | 19.86 | 20.09 | 20,326 | -1.21(-5.70%) |
Dec 27, 2021 | 21.45 | 21.89 | 21.00 | 21.30 | 20,554 | +0.00(+0.00%) |
Dec 23, 2021 | 21.10 | 22.14 | 21.00 | 21.30 | 16,884 | -0.48(-2.20%) |
Dec 22, 2021 | 21.90 | 22.14 | 21.00 | 21.78 | 13,992 | -0.08(-0.38%) |
Dec 21, 2021 | 21.00 | 22.05 | 21.00 | 21.86 | 13,421 | +0.87(+4.13%) |
Dec 20, 2021 | 21.00 | 21.39 | 20.40 | 21.00 | 9,254 | -0.39(-1.82%) |
Dec 17, 2021 | 20.40 | 21.67 | 20.15 | 21.39 | 13,965 | +0.69(+3.32%) |
Dec 16, 2021 | 21.00 | 21.53 | 20.17 | 20.70 | 8,900 | -0.12(-0.59%) |
Dec 15, 2021 | 21.00 | 21.14 | 19.83 | 20.82 | 17,553 | -0.41(-1.95%) |
Dec 14, 2021 | 21.60 | 21.60 | 21.03 | 21.24 | 10,125 | +0.06(+0.27%) |
Dec 13, 2021 | 21.90 | 21.90 | 21.02 | 21.18 | 8,089 | -0.93(-4.22%) |
Dec 10, 2021 | 22.23 | 22.50 | 21.67 | 22.11 | 5,354 | -0.12(-0.53%) |
Dec 09, 2021 | 23.02 | 23.70 | 21.63 | 22.23 | 6,608 | -0.80(-3.47%) |
Dec 08, 2021 | 22.65 | 23.70 | 22.20 | 23.03 | 9,786 | +0.35(+1.53%) |
Dec 07, 2021 | 22.08 | 23.55 | 21.45 | 22.68 | 28,940 | +0.79(+3.59%) |
Dec 06, 2021 | 21.11 | 21.90 | 19.62 | 21.89 | 17,494 | +0.51(+2.37%) |
Dec 03, 2021 | 22.80 | 22.80 | 21.16 | 21.39 | 17,072 | -1.41(-6.20%) |
Dec 02, 2021 | 22.20 | 23.73 | 21.48 | 22.80 | 14,108 | +0.72(+3.25%) |
Dec 01, 2021 | 24.30 | 24.59 | 21.93 | 22.08 | 14,956 | -1.86(-7.76%) |
Nov 30, 2021 | 23.73 | 24.00 | 22.65 | 23.94 | 17,687 | +0.18(+0.76%) |
Nov 29, 2021 | 24.30 | 24.89 | 23.41 | 23.76 | 10,216 | -0.39(-1.61%) |
Nov 26, 2021 | 23.70 | 24.30 | 23.20 | 24.15 | 6,943 | -0.63(-2.53%) |
Nov 24, 2021 | 24.20 | 24.90 | 23.71 | 24.78 | 11,097 | +0.63(+2.61%) |
Nov 23, 2021 | 24.72 | 24.95 | 23.70 | 24.15 | 13,732 | +0.08(+0.35%) |
Nov 22, 2021 | 24.90 | 25.44 | 23.46 | 24.06 | 21,488 | -0.54(-2.18%) |
Nov 19, 2021 | 24.79 | 25.46 | 24.45 | 24.60 | 16,247 | -0.15(-0.61%) |
Nov 18, 2021 | 26.10 | 24.89 | 24.54 | 24.75 | 45,567 | -1.74(-6.56%) |
Nov 17, 2021 | 27.18 | 27.83 | 26.11 | 26.49 | 36,723 | -1.11(-4.03%) |
Nov 16, 2021 | 27.15 | 27.89 | 27.06 | 27.60 | 18,336 | -0.10(-0.38%) |
Nov 15, 2021 | 28.14 | 28.20 | 27.35 | 27.70 | 26,833 | -0.23(-0.81%) |
Nov 12, 2021 | 26.88 | 28.88 | 26.88 | 27.93 | 32,476 | +0.43(+1.56%) |
Nov 11, 2021 | 27.90 | 28.83 | 26.70 | 27.50 | 54,167 | -1.37(-4.74%) |
Nov 10, 2021 | 28.82 | 28.87 | 29,741 | -0.84(-2.82%) | ||
Nov 09, 2021 | 29.73 | 30.30 | 29.52 | 29.71 | 17,154 | -0.29(-0.97%) |
Nov 08, 2021 | 30.60 | 30.90 | 29.34 | 30.00 | 55,886 | -0.60(-1.97%) |
Nov 05, 2021 | 30.90 | 31.20 | 30.60 | 30.60 | 12,200 | -0.30(-0.97%) |
Nov 04, 2021 | 31.50 | 31.80 | 30.60 | 30.90 | 14,931 | -0.90(-2.83%) |
Nov 03, 2021 | 31.50 | 32.10 | 31.19 | 31.80 | 18,352 | +0.00(+0.00%) |
Nov 02, 2021 | 31.80 | 32.40 | 31.50 | 31.80 | 20,766 | -0.30(-0.93%) |
Nov 01, 2021 | 31.20 | 33.00 | 31.20 | 32.10 | 41,725 | +1.20(+3.88%) |
Oct 29, 2021 | 30.90 | 32.10 | 30.60 | 30.90 | 35,104 | -0.60(-1.90%) |
Oct 28, 2021 | 30.30 | 31.50 | 30.00 | 31.50 | 31,434 | +1.20(+3.96%) |
Oct 27, 2021 | 31.50 | 31.79 | 30.30 | 30.30 | 36,621 | -0.90(-2.88%) |
Oct 26, 2021 | 32.70 | 31.20 | 49,921 | -0.90(-2.80%) | ||
Oct 25, 2021 | 32.10 | 34.50 | 31.50 | 32.10 | 291,307 | +0.60(+1.90%) |
Oct 22, 2021 | 30.00 | 32.10 | 29.40 | 31.50 | 89,505 | +0.90(+2.94%) |
Oct 21, 2021 | 29.40 | 30.60 | 29.40 | 30.60 | 18,038 | +1.20(+4.08%) |
Oct 20, 2021 | 29.70 | 29.85 | 29.26 | 29.40 | 7,141 | -0.26(-0.89%) |
Oct 19, 2021 | 29.70 | 29.98 | 29.20 | 29.66 | 9,269 | +0.27(+0.91%) |
Oct 18, 2021 | 29.43 | 30.00 | 29.19 | 29.40 | 11,293 | -0.00(-0.01%) |
Oct 15, 2021 | 30.60 | 30.60 | 29.10 | 29.40 | 22,389 | -0.90(-2.97%) |
Oct 14, 2021 | 30.60 | 31.05 | 30.00 | 30.30 | 9,031 | -0.30(-0.98%) |
Oct 13, 2021 | 30.30 | 30.60 | 30.00 | 30.60 | 6,415 | +0.70(+2.33%) |
Oct 12, 2021 | 30.00 | 30.90 | 29.40 | 29.90 | 16,773 | -0.10(-0.32%) |
Oct 11, 2021 | 29.70 | 30.30 | 29.71 | 30.00 | 14,043 | +0.01(+0.04%) |
Oct 08, 2021 | 30.00 | 30.59 | 29.69 | 29.99 | 11,478 | -0.01(-0.04%) |
Oct 07, 2021 | 30.00 | 31.20 | 30.00 | 30.00 | 13,576 | -0.15(-0.50%) |
Oct 06, 2021 | 29.70 | 30.30 | 29.40 | 30.15 | 10,686 | -0.15(-0.50%) |
Oct 05, 2021 | 30.90 | 30.90 | 29.78 | 30.30 | 9,465 | -0.30(-0.98%) |
Oct 04, 2021 | 30.00 | 30.90 | 30.00 | 30.60 | 15,200 | -0.30(-0.97%) |
Oct 01, 2021 | 31.50 | 32.10 | 30.59 | 30.90 | 16,903 | -0.60(-1.90%) |
Sep 30, 2021 | 29.70 | 31.50 | 29.70 | 31.50 | 23,781 | +1.20(+3.97%) |
Sep 29, 2021 | 30.30 | 30.60 | 29.43 | 30.30 | 19,645 | +0.60(+2.01%) |
Sep 28, 2021 | 31.20 | 31.20 | 29.34 | 29.70 | 18,648 | -1.20(-3.88%) |
Sep 27, 2021 | 30.60 | 31.80 | 30.60 | 30.90 | 14,862 | +0.30(+0.98%) |
Sep 24, 2021 | 30.00 | 31.50 | 30.00 | 30.60 | 12,380 | +0.00(+0.00%) |
Sep 23, 2021 | 30.00 | 30.60 | 29.70 | 30.60 | 12,304 | +0.30(+0.99%) |
Sep 22, 2021 | 29.03 | 30.30 | 28.81 | 30.30 | 13,039 | +1.47(+5.10%) |
Sep 21, 2021 | 30.30 | 30.60 | 28.80 | 28.83 | 26,466 | -0.65(-2.20%) |
Sep 20, 2021 | 30.30 | 30.90 | 29.16 | 29.48 | 29,627 | -2.32(-7.30%) |
Sep 17, 2021 | 30.60 | 31.80 | 30.30 | 31.80 | 15,966 | +1.20(+3.92%) |
Sep 16, 2021 | 31.20 | 31.50 | 30.60 | 30.60 | 9,551 | -0.90(-2.86%) |
Sep 15, 2021 | 31.50 | 32.55 | 30.90 | 31.50 | 17,297 | +0.60(+1.94%) |
Sep 14, 2021 | 31.20 | 32.10 | 30.90 | 30.90 | 14,194 | -0.60(-1.90%) |
Sep 13, 2021 | 32.10 | 32.10 | 30.90 | 31.50 | 15,059 | -0.60(-1.87%) |
Sep 10, 2021 | 32.40 | 32.42 | 31.50 | 32.10 | 16,412 | +0.00(+0.00%) |
Sep 09, 2021 | 31.20 | 32.55 | 30.60 | 32.10 | 28,441 | +0.30(+0.94%) |
Sep 08, 2021 | 32.10 | 32.40 | 30.30 | 31.80 | 40,062 | -0.60(-1.85%) |
Sep 07, 2021 | 33.00 | 33.00 | 31.80 | 32.40 | 20,874 | -0.30(-0.92%) |
Sep 03, 2021 | 33.60 | 33.60 | 32.10 | 32.70 | 12,981 | -0.60(-1.80%) |
Sep 02, 2021 | 33.30 | 33.90 | 33.00 | 33.30 | 13,922 | +0.30(+0.91%) |
Sep 01, 2021 | 33.30 | 33.45 | 32.70 | 33.00 | 16,426 | -0.30(-0.90%) |
Aug 31, 2021 | 32.70 | 33.60 | 32.10 | 33.30 | 16,704 | +0.30(+0.91%) |
Aug 30, 2021 | 32.70 | 33.30 | 31.80 | 33.00 | 32,835 | +0.00(+0.00%) |
Aug 27, 2021 | 32.40 | 33.60 | 31.80 | 33.00 | 29,204 | +0.00(+0.00%) |
Aug 26, 2021 | 33.30 | 33.60 | 31.50 | 33.00 | 95,347 | -1.20(-3.51%) |
Aug 25, 2021 | 34.50 | 36.30 | 32.70 | 34.20 | 1,172,180 | +3.00(+9.62%) |
Aug 24, 2021 | 31.20 | 31.20 | 29.92 | 31.20 | 11,056 | +0.60(+1.96%) |
Aug 23, 2021 | 30.00 | 30.94 | 29.70 | 30.60 | 12,007 | +0.60(+2.00%) |
Aug 20, 2021 | 29.40 | 31.20 | 28.58 | 30.00 | 18,969 | +0.51(+1.73%) |
Aug 19, 2021 | 30.60 | 30.60 | 28.20 | 29.49 | 23,343 | -1.11(-3.63%) |
Aug 18, 2021 | 29.70 | 31.20 | 29.70 | 30.60 | 20,367 | +0.00(+0.00%) |
Aug 17, 2021 | 30.60 | 31.20 | 29.40 | 30.60 | 32,313 | +0.00(+0.00%) |
Aug 16, 2021 | 32.10 | 32.10 | 30.60 | 30.60 | 28,117 | -1.80(-5.56%) |
Aug 13, 2021 | 33.00 | 33.00 | 32.10 | 32.40 | 13,193 | -0.30(-0.92%) |
Aug 12, 2021 | 33.30 | 33.60 | 32.40 | 32.70 | 10,878 | -0.60(-1.80%) |
Aug 11, 2021 | 33.30 | 34.50 | 33.00 | 33.30 | 20,170 | -0.60(-1.77%) |
Aug 10, 2021 | 32.10 | 34.20 | 32.10 | 33.90 | 30,014 | +1.50(+4.63%) |
Aug 09, 2021 | 31.80 | 32.40 | 31.80 | 32.40 | 11,656 | +0.60(+1.89%) |
Aug 06, 2021 | 32.70 | 32.70 | 31.50 | 31.80 | 19,351 | -0.90(-2.75%) |
Aug 05, 2021 | 31.80 | 33.00 | 31.80 | 32.70 | 12,536 | +0.60(+1.87%) |
Aug 04, 2021 | 31.80 | 32.25 | 31.50 | 32.10 | 16,117 | +0.00(+0.00%) |
Aug 03, 2021 | 33.30 | 33.36 | 32.10 | 32.10 | 11,257 | -1.50(-4.46%) |
Aug 02, 2021 | 34.50 | 34.50 | 32.70 | 33.60 | 18,560 | +1.20(+3.70%) |
Jul 30, 2021 | 31.80 | 33.00 | 31.65 | 32.40 | 11,939 | +0.60(+1.89%) |
Jul 29, 2021 | 33.30 | 33.60 | 31.80 | 31.80 | 23,416 | -1.50(-4.50%) |
Jul 28, 2021 | 31.50 | 33.60 | 31.50 | 33.30 | 46,775 | +1.50(+4.72%) |
Jul 27, 2021 | 31.80 | 32.40 | 30.00 | 31.80 | 45,540 | -0.30(-0.93%) |
Jul 26, 2021 | 31.80 | 33.00 | 31.50 | 32.10 | 35,318 | +0.00(+0.00%) |
Jul 23, 2021 | 33.00 | 33.30 | 31.50 | 32.10 | 29,804 | -0.60(-1.83%) |
Jul 22, 2021 | 33.90 | 33.90 | 32.10 | 32.70 | 23,459 | -1.20(-3.54%) |
Jul 21, 2021 | 33.30 | 34.50 | 33.00 | 33.90 | 38,169 | +1.20(+3.67%) |
Jul 20, 2021 | 31.50 | 33.30 | 31.50 | 32.70 | 19,563 | +0.90(+2.83%) |
Jul 19, 2021 | 32.10 | 32.25 | 30.30 | 31.80 | 43,931 | -0.60(-1.85%) |
Jul 16, 2021 | 32.70 | 33.60 | 32.40 | 32.40 | 18,987 | -0.60(-1.82%) |
Jul 15, 2021 | 32.70 | 33.60 | 32.10 | 33.00 | 26,719 | +0.00(+0.00%) |
Jul 14, 2021 | 33.90 | 34.50 | 32.85 | 33.00 | 26,203 | -0.60(-1.79%) |
Jul 13, 2021 | 33.90 | 34.50 | 33.60 | 33.60 | 26,624 | -0.90(-2.61%) |
Jul 12, 2021 | 34.80 | 35.40 | 33.90 | 34.50 | 25,717 | -0.60(-1.71%) |
Jul 09, 2021 | 34.20 | 35.70 | 33.90 | 35.10 | 27,800 | +1.20(+3.54%) |
Jul 08, 2021 | 33.60 | 34.50 | 32.70 | 33.90 | 47,548 | -1.50(-4.24%) |
Jul 07, 2021 | 36.90 | 36.90 | 34.50 | 35.40 | 65,026 | -1.20(-3.28%) |
Jul 06, 2021 | 38.10 | 38.10 | 35.55 | 36.60 | 51,818 | -1.20(-3.17%) |
Jul 02, 2021 | 38.10 | 39.00 | 36.90 | 37.80 | 71,035 | -1.50(-3.82%) |
Jul 01, 2021 | 41.40 | 42.00 | 37.50 | 39.30 | 255,602 | -0.60(-1.50%) |
Jun 30, 2021 | 36.60 | 39.90 | 35.40 | 39.90 | 211,267 | +3.30(+9.02%) |
Jun 29, 2021 | 37.20 | 38.10 | 36.30 | 36.60 | 30,166 | -0.60(-1.61%) |
Jun 28, 2021 | 36.90 | 37.50 | 36.60 | 37.20 | 22,584 | -0.30(-0.80%) |
Jun 25, 2021 | 36.30 | 37.50 | 35.70 | 37.50 | 45,042 | +1.20(+3.31%) |
Jun 24, 2021 | 36.30 | 36.60 | 35.70 | 36.30 | 14,775 | -0.30(-0.82%) |
Jun 23, 2021 | 36.60 | 36.60 | 35.10 | 36.60 | 26,823 | +0.00(+0.00%) |
Jun 22, 2021 | 34.50 | 36.60 | 33.90 | 36.60 | 37,570 | +1.80(+5.17%) |
Jun 21, 2021 | 35.10 | 35.40 | 33.60 | 34.80 | 33,577 | +0.00(+0.00%) |
Jun 18, 2021 | 38.10 | 38.10 | 34.80 | 34.80 | 59,345 | -3.30(-8.66%) |
Jun 17, 2021 | 37.20 | 38.10 | 36.60 | 38.10 | 34,589 | +0.60(+1.60%) |
Jun 16, 2021 | 36.60 | 37.50 | 36.00 | 37.50 | 40,164 | +0.60(+1.63%) |
Jun 15, 2021 | 38.70 | 38.70 | 36.30 | 36.90 | 40,466 | -1.50(-3.91%) |
Jun 14, 2021 | 37.80 | 38.92 | 37.20 | 38.40 | 35,042 | +0.30(+0.79%) |
Jun 11, 2021 | 39.60 | 39.60 | 37.49 | 38.10 | 43,299 | -1.20(-3.05%) |
Jun 10, 2021 | 37.80 | 39.90 | 37.29 | 39.30 | 80,890 | +1.20(+3.15%) |
Jun 09, 2021 | 37.20 | 38.10 | 36.90 | 38.10 | 37,928 | +0.60(+1.60%) |
Jun 08, 2021 | 37.20 | 37.80 | 36.00 | 37.50 | 38,237 | +0.30(+0.81%) |
Jun 07, 2021 | 36.30 | 37.50 | 36.00 | 37.20 | 46,841 | +0.90(+2.48%) |
Jun 04, 2021 | 35.10 | 36.30 | 34.80 | 36.30 | 37,077 | +0.90(+2.54%) |
Jun 03, 2021 | 36.60 | 36.60 | 34.20 | 35.40 | 69,449 | -0.90(-2.48%) |
Jun 02, 2021 | 36.30 | 37.20 | 34.80 | 36.30 | 60,570 | +0.00(+0.00%) |
Jun 01, 2021 | 35.40 | 36.30 | 34.50 | 36.30 | 62,212 | +1.20(+3.42%) |
May 28, 2021 | 35.40 | 35.70 | 34.20 | 35.10 | 34,936 | -0.30(-0.85%) |
May 27, 2021 | 34.20 | 36.00 | 33.60 | 35.40 | 67,788 | +1.80(+5.36%) |
May 26, 2021 | 33.30 | 33.90 | 32.70 | 33.60 | 34,287 | +0.60(+1.82%) |
May 25, 2021 | 33.60 | 34.20 | 32.70 | 33.00 | 17,480 | -0.60(-1.79%) |
May 24, 2021 | 32.70 | 34.80 | 32.40 | 33.60 | 43,938 | +0.60(+1.82%) |
May 21, 2021 | 33.60 | 33.60 | 32.70 | 33.00 | 39,076 | -0.60(-1.79%) |
May 20, 2021 | 33.30 | 33.90 | 32.70 | 33.60 | 35,243 | +0.30(+0.90%) |
May 19, 2021 | 33.00 | 33.30 | 32.10 | 33.30 | 32,885 | -0.30(-0.89%) |
May 18, 2021 | 34.50 | 34.50 | 32.40 | 33.60 | 61,018 | -1.20(-3.45%) |
May 17, 2021 | 32.40 | 34.80 | 31.80 | 34.80 | 55,564 | +3.00(+9.43%) |
May 14, 2021 | 31.20 | 32.70 | 30.90 | 31.80 | 61,553 | +0.00(+0.00%) |
May 13, 2021 | 32.10 | 33.30 | 31.50 | 31.80 | 41,469 | -0.30(-0.93%) |
May 12, 2021 | 32.10 | 33.00 | 31.80 | 32.10 | 58,563 | -0.30(-0.93%) |
May 11, 2021 | 32.40 | 32.70 | 30.90 | 32.40 | 89,870 | -0.90(-2.70%) |
May 10, 2021 | 34.20 | 34.50 | 33.00 | 33.30 | 48,303 | -0.90(-2.63%) |
May 07, 2021 | 33.30 | 35.70 | 33.30 | 34.20 | 55,020 | +0.30(+0.88%) |
May 06, 2021 | 34.50 | 34.50 | 33.00 | 33.90 | 60,659 | -0.90(-2.59%) |
May 05, 2021 | 35.40 | 35.55 | 33.90 | 34.80 | 51,794 | -0.60(-1.69%) |
May 04, 2021 | 35.10 | 36.00 | 34.20 | 35.40 | 43,477 | -0.90(-2.48%) |
May 03, 2021 | 36.90 | 37.20 | 35.10 | 36.30 | 60,829 | -0.60(-1.63%) |
Apr 30, 2021 | 36.60 | 38.02 | 36.00 | 36.90 | 56,290 | -0.30(-0.81%) |
Apr 29, 2021 | 38.70 | 39.00 | 36.90 | 37.20 | 61,712 | -1.50(-3.88%) |
Apr 28, 2021 | 38.40 | 39.00 | 37.20 | 38.70 | 63,090 | +0.90(+2.38%) |
Apr 27, 2021 | 39.90 | 40.20 | 37.80 | 37.80 | 87,734 | -2.70(-6.67%) |
Apr 26, 2021 | 39.60 | 41.10 | 38.70 | 40.50 | 150,480 | +2.40(+6.30%) |
Apr 23, 2021 | 36.00 | 39.60 | 35.40 | 38.10 | 208,266 | +2.40(+6.72%) |
Apr 22, 2021 | 36.00 | 37.20 | 35.10 | 35.70 | 89,010 | -0.30(-0.83%) |
Apr 21, 2021 | 34.50 | 36.30 | 34.20 | 36.00 | 109,623 | +1.20(+3.45%) |
Apr 20, 2021 | 36.30 | 36.60 | 34.20 | 34.80 | 95,408 | -1.80(-4.92%) |
Apr 19, 2021 | 35.70 | 37.50 | 34.20 | 36.60 | 214,433 | +0.60(+1.67%) |
Apr 16, 2021 | 33.30 | 36.90 | 32.10 | 36.00 | 171,530 | +1.80(+5.26%) |
Apr 15, 2021 | 36.00 | 36.30 | 32.10 | 34.20 | 216,607 | -1.50(-4.20%) |
Apr 14, 2021 | 35.40 | 37.80 | 34.50 | 35.70 | 217,872 | +0.00(+0.00%) |
Apr 13, 2021 | 37.20 | 37.20 | 34.20 | 35.70 | 269,266 | -0.60(-1.65%) |
Apr 12, 2021 | 43.80 | 44.40 | 35.40 | 36.30 | 663,976 | -7.80(-17.69%) |
Apr 09, 2021 | 46.50 | 46.80 | 43.50 | 44.10 | 325,383 | -2.40(-5.16%) |
Apr 08, 2021 | 46.50 | 48.90 | 45.30 | 46.50 | 1,032,192 | -19.80(-29.86%) |
Apr 07, 2021 | 85.50 | 89.40 | 63.00 | 66.30 | 2,014,505 | +0.90(+1.38%) |
Apr 06, 2021 | 64.80 | 66.90 | 63.00 | 65.40 | 15,851 | -0.30(-0.46%) |
Apr 05, 2021 | 64.20 | 68.40 | 63.90 | 65.70 | 19,729 | +1.80(+2.82%) |
Apr 01, 2021 | 66.60 | 67.20 | 62.70 | 63.90 | 21,976 | -1.80(-2.74%) |
Mar 31, 2021 | 63.30 | 69.60 | 60.60 | 65.70 | 101,204 | +4.20(+6.83%) |
Mar 30, 2021 | 60.00 | 63.75 | 57.90 | 61.50 | 92,312 | +1.50(+2.50%) |
Mar 29, 2021 | 61.80 | 62.40 | 57.60 | 60.00 | 30,403 | -0.60(-0.99%) |
Mar 26, 2021 | 62.10 | 63.47 | 59.40 | 60.60 | 26,350 | -1.50(-2.42%) |
Mar 25, 2021 | 59.40 | 63.60 | 57.00 | 62.10 | 47,608 | +0.00(+0.00%) |
Mar 24, 2021 | 65.40 | 66.00 | 60.30 | 62.10 | 33,162 | -3.30(-5.05%) |
Mar 23, 2021 | 72.00 | 73.20 | 63.90 | 65.40 | 64,175 | -2.70(-3.96%) |
Mar 22, 2021 | 66.30 | 69.00 | 63.90 | 68.10 | 31,387 | +4.20(+6.57%) |
Mar 19, 2021 | 63.00 | 65.70 | 61.20 | 63.90 | 22,600 | +1.20(+1.91%) |
Mar 18, 2021 | 63.00 | 66.60 | 62.10 | 62.70 | 23,716 | -2.10(-3.24%) |
Mar 17, 2021 | 61.50 | 66.90 | 60.00 | 64.80 | 23,550 | +2.40(+3.85%) |
Mar 16, 2021 | 66.00 | 66.90 | 61.50 | 62.40 | 31,815 | -4.20(-6.31%) |
Mar 15, 2021 | 66.60 | 69.00 | 63.30 | 66.60 | 43,324 | -0.30(-0.45%) |
Mar 12, 2021 | 62.40 | 67.50 | 62.10 | 66.90 | 54,706 | +6.90(+11.50%) |
Mar 11, 2021 | 58.20 | 60.90 | 55.80 | 60.00 | 47,646 | +4.20(+7.53%) |
Mar 10, 2021 | 59.40 | 61.50 | 54.30 | 55.80 | 38,403 | -2.40(-4.12%) |
Mar 09, 2021 | 51.90 | 59.10 | 50.70 | 58.20 | 62,237 | +6.90(+13.45%) |
Mar 08, 2021 | 51.60 | 54.00 | 50.10 | 51.30 | 38,058 | -1.80(-3.39%) |
Mar 05, 2021 | 53.10 | 53.70 | 42.90 | 53.10 | 136,763 | +0.00(+0.00%) |
Mar 04, 2021 | 59.40 | 59.40 | 48.30 | 53.10 | 188,115 | -12.00(-18.43%) |
Mar 03, 2021 | 72.60 | 74.70 | 64.80 | 65.10 | 42,251 | -8.10(-11.07%) |
Mar 02, 2021 | 69.60 | 76.20 | 69.00 | 73.20 | 109,693 | +3.90(+5.63%) |