Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 27.71 | 28.03 | 27.10 | 27.10 | 1,193,175 | -0.69(-2.50%) |
Mar 30, 2022 | 28.44 | 28.67 | 27.52 | 27.80 | 1,771,193 | -0.60(-2.12%) |
Mar 29, 2022 | 28.31 | 28.47 | 28.00 | 28.40 | 1,089,261 | +0.67(+2.40%) |
Mar 28, 2022 | 27.81 | 27.81 | 27.05 | 27.73 | 1,442,139 | -0.19(-0.66%) |
Mar 25, 2022 | 27.59 | 28.02 | 27.49 | 27.92 | 1,169,488 | +0.39(+1.41%) |
Mar 24, 2022 | 27.50 | 27.60 | 27.14 | 27.53 | 947,123 | +0.20(+0.75%) |
Mar 23, 2022 | 28.00 | 28.24 | 27.27 | 27.33 | 1,369,677 | -1.04(-3.66%) |
Mar 22, 2022 | 28.19 | 28.55 | 27.91 | 28.36 | 1,396,529 | +0.67(+2.41%) |
Mar 21, 2022 | 28.70 | 28.73 | 27.42 | 27.70 | 1,640,947 | -0.74(-2.61%) |
Mar 18, 2022 | 27.83 | 28.46 | 27.21 | 28.44 | 6,038,657 | +0.46(+1.66%) |
Mar 17, 2022 | 27.98 | 28.23 | 27.55 | 27.97 | 1,461,294 | -0.33(-1.18%) |
Mar 16, 2022 | 27.81 | 28.42 | 27.57 | 28.31 | 1,454,295 | +0.80(+2.90%) |
Mar 15, 2022 | 27.64 | 27.84 | 26.80 | 27.51 | 1,423,242 | +0.03(+0.10%) |
Mar 14, 2022 | 27.57 | 27.92 | 27.17 | 27.48 | 1,578,006 | +0.15(+0.54%) |
Mar 11, 2022 | 27.70 | 28.25 | 27.31 | 27.34 | 1,155,984 | -0.13(-0.47%) |
Mar 10, 2022 | 26.97 | 27.46 | 2,187,981 | +0.01(+0.03%) | ||
Mar 09, 2022 | 27.61 | 28.03 | 27.28 | 27.45 | 1,769,488 | +0.68(+2.54%) |
Mar 08, 2022 | 26.12 | 27.48 | 25.86 | 26.77 | 2,729,825 | +1.08(+4.19%) |
Mar 07, 2022 | 26.91 | 27.04 | 25.70 | 25.70 | 2,620,427 | -1.24(-4.61%) |
Mar 04, 2022 | 27.69 | 27.80 | 26.78 | 26.94 | 1,995,560 | -1.44(-5.09%) |
Mar 03, 2022 | 29.25 | 29.33 | 28.06 | 28.38 | 2,088,219 | -0.76(-2.62%) |
Mar 02, 2022 | 28.04 | 29.32 | 27.94 | 29.15 | 1,651,219 | +1.42(+5.11%) |
Mar 01, 2022 | 28.81 | 28.98 | 27.34 | 27.73 | 2,387,883 | -1.34(-4.62%) |
Feb 28, 2022 | 27.91 | 29.39 | 27.91 | 29.07 | 2,557,885 | +0.43(+1.51%) |
Feb 25, 2022 | 28.08 | 28.81 | 28.15 | 28.64 | 1,072,478 | +0.83(+2.98%) |
Feb 24, 2022 | 27.08 | 27.93 | 26.76 | 27.81 | 1,972,049 | -0.20(-0.72%) |
Feb 23, 2022 | 28.60 | 28.76 | 27.92 | 28.02 | 1,051,190 | -0.33(-1.17%) |
Feb 22, 2022 | 28.78 | 29.04 | 28.14 | 28.35 | 1,477,566 | -0.66(-2.28%) |
Feb 18, 2022 | 29.01 | 0 | -0.15(-0.50%) | |||
Feb 17, 2022 | 29.48 | 29.69 | 29.15 | 29.16 | 1,349,625 | -0.73(-2.43%) |
Feb 16, 2022 | 29.56 | 29.95 | 29.55 | 29.88 | 878,324 | +0.08(+0.28%) |
Feb 15, 2022 | 29.42 | 29.93 | 29.32 | 29.80 | 1,607,980 | +0.85(+2.92%) |
Feb 14, 2022 | 29.48 | 29.73 | 28.73 | 28.95 | 1,527,324 | -0.28(-0.94%) |
Feb 11, 2022 | 29.12 | 29.93 | 28.96 | 29.23 | 1,548,833 | -0.11(-0.38%) |
Feb 10, 2022 | 29.28 | 29.84 | 29.20 | 29.34 | 1,461,531 | -0.17(-0.59%) |
Feb 09, 2022 | 29.62 | 29.79 | 29.38 | 29.51 | 1,044,576 | -0.10(-0.34%) |
Feb 08, 2022 | 29.39 | 29.66 | 29.23 | 29.62 | 1,617,168 | +0.63(+2.16%) |
Feb 07, 2022 | 28.99 | 29.18 | 28.80 | 28.99 | 1,117,972 | -0.06(-0.19%) |
Feb 04, 2022 | 28.69 | 29.31 | 28.50 | 29.05 | 1,125,987 | +0.51(+1.77%) |
Feb 03, 2022 | 28.76 | 28.52 | 28.54 | 1,260,298 | -0.12(-0.42%) | |
Feb 02, 2022 | 28.67 | 28.78 | 28.42 | 28.66 | 1,448,882 | -0.25(-0.86%) |
Feb 01, 2022 | 28.54 | 28.97 | 28.23 | 28.91 | 1,178,220 | +0.25(+0.87%) |
Jan 31, 2022 | 27.96 | 28.71 | 27.87 | 28.66 | 1,878,331 | +0.35(+1.23%) |
Jan 28, 2022 | 28.10 | 28.35 | 27.54 | 28.31 | 2,391,403 | +0.23(+0.82%) |
Jan 27, 2022 | 29.29 | 29.72 | 27.79 | 28.08 | 2,175,566 | -1.09(-3.72%) |
Jan 26, 2022 | 29.88 | 30.55 | 28.66 | 29.16 | 1,868,689 | -0.22(-0.75%) |
Jan 25, 2022 | 29.23 | 29.81 | 28.70 | 29.39 | 1,571,805 | -0.15(-0.50%) |
Jan 24, 2022 | 28.28 | 29.69 | 28.02 | 29.53 | 1,620,499 | +0.62(+2.13%) |
Jan 21, 2022 | 29.08 | 29.66 | 28.88 | 28.92 | 1,786,480 | -0.28(-0.94%) |
Jan 20, 2022 | 29.86 | 30.23 | 29.12 | 29.19 | 985,855 | -0.74(-2.46%) |
Jan 19, 2022 | 30.99 | 30.99 | 29.87 | 29.93 | 1,053,471 | -1.01(-3.27%) |
Jan 18, 2022 | 31.25 | 31.44 | 30.82 | 30.94 | 987,133 | -0.45(-1.44%) |
Jan 14, 2022 | 31.39 | 0 | +0.29(+0.95%) | |||
Jan 13, 2022 | 31.18 | 31.48 | 31.05 | 31.10 | 1,064,165 | +0.16(+0.51%) |
Jan 12, 2022 | 31.08 | 31.48 | 30.65 | 30.94 | 1,294,643 | -0.13(-0.41%) |
Jan 11, 2022 | 30.99 | 31.10 | 30.32 | 31.07 | 989,853 | +0.17(+0.54%) |
Jan 10, 2022 | 31.07 | 31.26 | 30.56 | 30.90 | 1,736,069 | +0.17(+0.57%) |
Jan 07, 2022 | 30.30 | 30.91 | 30.13 | 30.73 | 1,906,542 | +0.43(+1.43%) |
Jan 06, 2022 | 29.57 | 30.47 | 29.16 | 30.30 | 1,456,992 | +1.42(+4.90%) |
Jan 05, 2022 | 28.98 | 29.51 | 28.86 | 28.88 | 1,600,193 | +0.09(+0.32%) |
Jan 04, 2022 | 28.33 | 29.19 | 28.02 | 28.79 | 1,602,209 | +0.80(+2.86%) |
Jan 03, 2022 | 27.72 | 28.32 | 27.64 | 27.99 | 1,130,949 | +0.60(+2.18%) |
Dec 31, 2021 | 27.50 | 27.70 | 27.35 | 27.39 | 568,141 | -0.23(-0.83%) |
Dec 30, 2021 | 27.63 | 27.88 | 27.56 | 27.62 | 681,787 | +0.12(+0.43%) |
Dec 29, 2021 | 27.56 | 27.67 | 27.23 | 27.50 | 758,555 | +0.10(+0.37%) |
Dec 28, 2021 | 27.22 | 27.58 | 27.13 | 27.40 | 770,850 | +0.06(+0.20%) |
Dec 27, 2021 | 26.63 | 27.34 | 26.58 | 27.34 | 731,901 | +0.54(+2.02%) |
Dec 23, 2021 | 26.93 | 27.19 | 26.70 | 26.80 | 447,309 | +0.09(+0.34%) |
Dec 22, 2021 | 26.48 | 26.72 | 26.25 | 26.71 | 1,108,383 | +0.17(+0.62%) |
Dec 21, 2021 | 25.80 | 26.70 | 25.77 | 26.54 | 1,603,309 | +1.04(+4.07%) |
Dec 20, 2021 | 25.90 | 25.98 | 25.05 | 25.51 | 1,482,240 | -0.79(-3.01%) |
Dec 17, 2021 | 26.99 | 27.18 | 26.17 | 26.30 | 4,966,730 | -0.98(-3.61%) |
Dec 16, 2021 | 27.21 | 27.86 | 27.08 | 27.28 | 1,691,145 | +0.33(+1.23%) |
Dec 15, 2021 | 26.94 | 27.39 | 26.63 | 26.95 | 1,729,191 | -0.06(-0.20%) |
Dec 14, 2021 | 26.72 | 27.32 | 26.72 | 27.00 | 1,577,972 | +0.18(+0.69%) |
Dec 13, 2021 | 27.68 | 27.95 | 26.65 | 26.82 | 2,157,911 | -1.00(-3.60%) |
Dec 10, 2021 | 27.92 | 28.38 | 27.54 | 27.82 | 2,063,480 | +0.31(+1.14%) |
Dec 09, 2021 | 27.81 | 28.35 | 27.42 | 27.51 | 2,874,761 | +0.49(+1.80%) |
Dec 08, 2021 | 27.40 | 27.70 | 26.90 | 27.02 | 1,672,704 | -0.40(-1.44%) |
Dec 07, 2021 | 27.94 | 27.96 | 27.24 | 27.42 | 1,219,082 | -0.25(-0.90%) |
Dec 06, 2021 | 27.43 | 27.91 | 27.18 | 27.67 | 1,276,596 | +0.78(+2.91%) |
Dec 03, 2021 | 27.36 | 27.36 | 26.71 | 26.88 | 883,991 | -0.38(-1.38%) |
Dec 02, 2021 | 26.59 | 27.44 | 26.40 | 27.26 | 1,000,132 | +0.96(+3.64%) |
Dec 01, 2021 | 27.57 | 27.68 | 26.31 | 26.31 | 1,450,117 | -0.56(-2.09%) |
Nov 30, 2021 | 27.04 | 27.17 | 26.65 | 26.87 | 1,573,051 | -0.56(-2.04%) |
Nov 29, 2021 | 27.90 | 27.94 | 27.43 | 27.43 | 1,294,932 | -0.14(-0.50%) |
Nov 26, 2021 | 27.79 | 27.81 | 27.20 | 27.56 | 1,140,928 | -1.31(-4.55%) |
Nov 24, 2021 | 29.00 | 29.22 | 28.84 | 28.88 | 1,162,863 | -0.34(-1.16%) |
Nov 23, 2021 | 29.21 | 29.41 | 29.05 | 29.22 | 1,173,618 | +0.12(+0.41%) |
Nov 22, 2021 | 28.78 | 29.31 | 28.56 | 29.10 | 1,973,952 | +0.69(+2.43%) |
Nov 19, 2021 | 28.43 | 28.54 | 27.97 | 28.41 | 2,082,830 | -0.40(-1.40%) |
Nov 18, 2021 | 29.05 | 28.84 | 28.65 | 28.82 | 1,871,947 | -0.16(-0.54%) |
Nov 17, 2021 | 28.96 | 29.11 | 28.65 | 28.97 | 1,701,350 | -0.08(-0.28%) |
Nov 16, 2021 | 28.55 | 29.13 | 28.36 | 29.05 | 1,591,987 | +0.37(+1.28%) |
Nov 15, 2021 | 29.17 | 29.17 | 28.60 | 28.69 | 1,592,205 | -0.19(-0.67%) |
Nov 12, 2021 | 28.98 | 29.22 | 28.68 | 28.88 | 1,441,078 | -0.07(-0.25%) |
Nov 11, 2021 | 29.13 | 29.36 | 28.82 | 28.95 | 2,005,254 | -0.28(-0.94%) |
Nov 10, 2021 | 29.20 | 29.23 | 2,720,110 | -0.03(-0.09%) | ||
Nov 09, 2021 | 28.46 | 29.26 | 28.44 | 29.26 | 2,447,642 | +0.55(+1.92%) |
Nov 08, 2021 | 29.16 | 29.39 | 28.60 | 28.70 | 3,283,081 | -0.50(-1.70%) |
Nov 05, 2021 | 28.96 | 29.53 | 28.85 | 29.20 | 4,281,461 | +0.52(+1.83%) |
Nov 04, 2021 | 28.18 | 28.72 | 27.55 | 28.68 | 3,842,145 | +0.79(+2.84%) |
Nov 03, 2021 | 26.42 | 28.16 | 26.41 | 27.89 | 3,038,920 | +1.33(+5.02%) |
Nov 02, 2021 | 27.09 | 27.28 | 26.47 | 26.55 | 2,470,157 | -0.63(-2.30%) |
Nov 01, 2021 | 27.02 | 27.35 | 27.04 | 27.18 | 3,105,310 | +0.50(+1.86%) |
Oct 29, 2021 | 26.81 | 27.49 | 25.96 | 26.68 | 2,121,607 | +8.20(+44.38%) |
Oct 28, 2021 | 18.73 | 18.95 | 18.37 | 18.48 | 33,455,452 | -0.19(-1.03%) |
Oct 27, 2021 | 19.16 | 19.30 | 18.37 | 18.67 | 3,611,946 | -0.31(-1.65%) |
Oct 26, 2021 | 19.30 | 18.99 | 3,485,347 | -0.58(-2.96%) | ||
Oct 25, 2021 | 19.81 | 19.98 | 19.46 | 19.57 | 1,825,834 | -0.18(-0.93%) |
Oct 22, 2021 | 20.10 | 20.10 | 19.61 | 19.75 | 1,085,056 | -0.23(-1.15%) |
Oct 21, 2021 | 20.02 | 20.05 | 19.71 | 19.98 | 1,632,139 | -0.04(-0.22%) |
Oct 20, 2021 | 19.35 | 20.02 | 19.29 | 20.02 | 2,346,776 | +0.74(+3.83%) |
Oct 19, 2021 | 19.66 | 19.66 | 19.24 | 19.28 | 1,805,558 | -0.15(-0.76%) |
Oct 18, 2021 | 19.26 | 19.68 | 19.25 | 19.43 | 1,450,872 | +0.17(+0.86%) |
Oct 15, 2021 | 20.01 | 20.03 | 19.27 | 19.27 | 4,580,767 | -0.27(-1.39%) |
Oct 14, 2021 | 19.73 | 19.80 | 19.48 | 19.54 | 925,102 | +0.03(+0.13%) |
Oct 13, 2021 | 19.70 | 19.71 | 19.38 | 19.51 | 578,146 | -0.21(-1.05%) |
Oct 12, 2021 | 19.60 | 19.89 | 19.45 | 19.72 | 832,811 | +0.13(+0.66%) |
Oct 11, 2021 | 19.90 | 19.91 | 19.57 | 19.59 | 468,405 | -0.09(-0.48%) |
Oct 08, 2021 | 19.71 | 19.84 | 19.54 | 19.68 | 343,635 | -0.04(-0.22%) |
Oct 07, 2021 | 19.58 | 19.81 | 19.48 | 19.73 | 589,475 | +0.32(+1.65%) |
Oct 06, 2021 | 19.13 | 19.44 | 18.90 | 19.41 | 556,125 | -0.01(-0.04%) |
Oct 05, 2021 | 19.57 | 19.57 | 19.28 | 19.42 | 716,020 | +0.04(+0.22%) |
Oct 04, 2021 | 19.59 | 19.79 | 19.30 | 19.37 | 707,570 | -0.21(-1.06%) |
Oct 01, 2021 | 18.97 | 19.71 | 18.95 | 19.58 | 1,081,513 | +0.62(+3.28%) |
Sep 30, 2021 | 19.31 | 19.36 | 18.93 | 18.96 | 808,310 | -0.16(-0.81%) |
Sep 29, 2021 | 19.17 | 19.26 | 18.91 | 19.11 | 400,145 | +0.00(+0.00%) |
Sep 28, 2021 | 19.37 | 19.49 | 19.01 | 19.11 | 461,588 | -0.12(-0.63%) |
Sep 27, 2021 | 19.01 | 19.47 | 19.01 | 19.24 | 652,938 | +0.42(+2.25%) |
Sep 24, 2021 | 18.67 | 19.05 | 18.67 | 18.81 | 703,299 | +0.03(+0.18%) |
Sep 23, 2021 | 18.28 | 18.98 | 18.23 | 18.78 | 588,437 | +0.72(+3.97%) |
Sep 22, 2021 | 18.10 | 18.32 | 18.00 | 18.06 | 743,707 | +0.26(+1.45%) |
Sep 21, 2021 | 17.99 | 18.05 | 17.76 | 17.80 | 593,170 | -0.10(-0.53%) |
Sep 20, 2021 | 17.77 | 17.92 | 17.53 | 17.90 | 1,173,929 | -0.40(-2.17%) |
Sep 17, 2021 | 18.31 | 18.48 | 18.04 | 18.29 | 3,945,550 | +0.06(+0.33%) |
Sep 16, 2021 | 18.40 | 18.47 | 18.21 | 18.23 | 817,764 | -0.04(-0.24%) |
Sep 15, 2021 | 18.01 | 18.36 | 18.01 | 18.28 | 769,171 | +0.27(+1.49%) |
Sep 14, 2021 | 18.39 | 18.43 | 17.92 | 18.01 | 915,664 | -0.31(-1.70%) |
Sep 13, 2021 | 18.41 | 18.59 | 18.15 | 18.32 | 1,028,334 | -0.10(-0.56%) |
Sep 10, 2021 | 18.65 | 18.66 | 18.42 | 18.42 | 754,126 | -0.05(-0.28%) |
Sep 09, 2021 | 18.44 | 18.91 | 18.44 | 18.48 | 849,211 | -0.09(-0.47%) |
Sep 08, 2021 | 18.50 | 18.72 | 18.44 | 18.56 | 946,254 | -0.10(-0.56%) |
Sep 07, 2021 | 18.71 | 19.00 | 18.61 | 18.67 | 961,671 | +0.00(+0.00%) |
Sep 03, 2021 | 18.76 | 18.78 | 18.55 | 18.67 | 1,102,782 | -0.06(-0.32%) |
Sep 02, 2021 | 18.80 | 18.90 | 18.45 | 18.73 | 1,465,696 | -0.06(-0.32%) |
Sep 01, 2021 | 18.61 | 18.92 | 18.37 | 18.79 | 1,914,560 | +0.22(+1.16%) |
Aug 31, 2021 | 18.47 | 18.79 | 18.47 | 18.57 | 1,010,375 | +0.42(+2.33%) |
Aug 30, 2021 | 18.56 | 18.56 | 18.06 | 18.15 | 739,624 | -0.38(-2.05%) |
Aug 27, 2021 | 17.84 | 18.54 | 17.84 | 18.53 | 1,056,652 | +0.70(+3.92%) |
Aug 26, 2021 | 17.90 | 18.05 | 17.78 | 17.83 | 974,692 | +0.01(+0.05%) |
Aug 25, 2021 | 17.83 | 18.13 | 17.74 | 17.82 | 1,070,021 | +0.10(+0.54%) |
Aug 24, 2021 | 17.77 | 17.95 | 17.72 | 17.72 | 862,005 | +0.00(+0.00%) |
Aug 23, 2021 | 17.78 | 17.95 | 17.72 | 17.72 | 731,278 | +0.06(+0.34%) |
Aug 20, 2021 | 17.28 | 17.71 | 17.28 | 17.66 | 881,823 | +0.34(+1.94%) |
Aug 19, 2021 | 17.18 | 17.53 | 17.06 | 17.33 | 1,209,243 | -0.17(-0.99%) |
Aug 18, 2021 | 17.14 | 17.79 | 17.03 | 17.50 | 1,081,227 | +0.37(+2.17%) |
Aug 17, 2021 | 17.27 | 17.47 | 17.04 | 17.13 | 1,398,277 | -0.37(-2.12%) |
Aug 16, 2021 | 17.45 | 17.76 | 17.30 | 17.50 | 1,162,310 | -0.17(-0.98%) |
Aug 13, 2021 | 17.61 | 17.75 | 17.47 | 17.67 | 526,452 | +0.05(+0.29%) |
Aug 12, 2021 | 17.93 | 17.93 | 17.62 | 17.62 | 676,526 | -0.28(-1.54%) |
Aug 11, 2021 | 17.55 | 17.90 | 17.34 | 17.90 | 699,768 | +0.38(+2.17%) |
Aug 10, 2021 | 17.06 | 17.60 | 17.06 | 17.52 | 814,736 | +0.36(+2.11%) |
Aug 09, 2021 | 17.03 | 17.51 | 16.87 | 17.15 | 590,402 | -0.04(-0.25%) |
Aug 06, 2021 | 16.88 | 17.34 | 16.85 | 17.20 | 567,345 | +0.62(+3.75%) |
Aug 05, 2021 | 16.17 | 16.59 | 16.17 | 16.58 | 743,286 | +0.54(+3.39%) |
Aug 04, 2021 | 16.08 | 16.41 | 16.02 | 16.03 | 806,660 | -0.36(-2.19%) |
Aug 03, 2021 | 16.28 | 16.47 | 15.96 | 16.39 | 854,917 | +0.13(+0.79%) |
Aug 02, 2021 | 16.39 | 16.79 | 16.08 | 16.26 | 1,365,366 | -0.01(-0.05%) |
Jul 30, 2021 | 16.44 | 16.69 | 16.20 | 16.27 | 628,853 | -0.16(-0.99%) |
Jul 29, 2021 | 16.51 | 16.63 | 16.34 | 16.44 | 560,134 | +0.14(+0.84%) |
Jul 28, 2021 | 16.20 | 16.56 | 16.01 | 16.30 | 495,806 | +0.11(+0.69%) |
Jul 27, 2021 | 16.02 | 16.22 | 15.80 | 16.19 | 469,082 | +0.10(+0.64%) |
Jul 26, 2021 | 16.23 | 16.48 | 15.99 | 16.08 | 359,581 | -0.03(-0.21%) |
Jul 23, 2021 | 16.14 | 16.27 | 15.95 | 16.12 | 393,338 | +0.16(+1.02%) |
Jul 22, 2021 | 16.35 | 16.71 | 15.81 | 15.96 | 520,849 | -0.64(-3.87%) |
Jul 21, 2021 | 16.44 | 16.79 | 16.38 | 16.60 | 657,571 | +0.42(+2.59%) |
Jul 20, 2021 | 15.92 | 16.82 | 15.90 | 16.18 | 1,047,125 | +0.15(+0.96%) |
Jul 19, 2021 | 16.20 | 16.47 | 15.89 | 16.02 | 1,157,603 | -0.72(-4.30%) |
Jul 16, 2021 | 17.40 | 17.40 | 16.73 | 16.74 | 695,324 | -0.48(-2.78%) |
Jul 15, 2021 | 16.71 | 17.25 | 16.70 | 17.22 | 765,645 | +0.29(+1.72%) |
Jul 14, 2021 | 17.03 | 17.34 | 16.77 | 16.93 | 717,991 | -0.07(-0.40%) |
Jul 13, 2021 | 17.33 | 17.39 | 16.93 | 17.00 | 568,304 | -0.48(-2.74%) |
Jul 12, 2021 | 17.25 | 17.50 | 17.03 | 17.48 | 943,895 | -0.13(-0.73%) |
Jul 09, 2021 | 17.08 | 17.63 | 16.93 | 17.61 | 781,340 | +0.98(+5.92%) |
Jul 08, 2021 | 16.37 | 16.68 | 16.28 | 16.62 | 1,724,057 | -0.16(-0.97%) |
Jul 07, 2021 | 16.85 | 17.24 | 16.68 | 16.79 | 1,196,527 | -0.32(-1.85%) |
Jul 06, 2021 | 17.66 | 17.66 | 17.00 | 17.10 | 641,320 | -0.60(-3.39%) |
Jul 02, 2021 | 18.03 | 18.06 | 17.69 | 17.70 | 590,627 | -0.36(-1.99%) |
Jul 01, 2021 | 18.09 | 18.25 | 17.92 | 18.06 | 506,783 | +0.18(+1.01%) |
Jun 30, 2021 | 17.66 | 18.16 | 17.66 | 17.88 | 1,065,485 | +0.05(+0.29%) |
Jun 29, 2021 | 17.99 | 18.14 | 17.75 | 17.83 | 585,974 | +0.03(+0.19%) |
Jun 28, 2021 | 18.34 | 18.37 | 17.73 | 17.80 | 697,829 | -0.72(-3.89%) |
Jun 25, 2021 | 18.32 | 18.63 | 18.23 | 18.52 | 3,852,566 | +0.24(+1.31%) |
Jun 24, 2021 | 18.05 | 18.30 | 17.86 | 18.28 | 1,137,438 | +0.35(+1.96%) |
Jun 23, 2021 | 18.06 | 18.20 | 17.93 | 17.93 | 810,433 | -0.15(-0.85%) |
Jun 22, 2021 | 18.06 | 18.22 | 17.74 | 18.08 | 515,690 | -0.03(-0.19%) |
Jun 21, 2021 | 17.63 | 18.17 | 17.63 | 18.11 | 1,162,758 | +0.75(+4.29%) |
Jun 18, 2021 | 17.47 | 17.75 | 17.33 | 17.37 | 2,420,680 | -0.45(-2.55%) |
Jun 17, 2021 | 19.06 | 19.06 | 17.81 | 17.82 | 1,279,356 | -1.02(-5.41%) |
Jun 16, 2021 | 18.52 | 19.00 | 18.34 | 18.84 | 872,393 | +0.16(+0.87%) |
Jun 15, 2021 | 18.41 | 19.01 | 18.33 | 18.68 | 808,060 | +0.27(+1.44%) |
Jun 14, 2021 | 18.72 | 18.95 | 18.24 | 18.41 | 1,176,518 | -0.32(-1.69%) |
Jun 11, 2021 | 18.70 | 18.95 | 18.69 | 18.73 | 953,232 | +0.14(+0.74%) |
Jun 10, 2021 | 19.34 | 19.34 | 18.59 | 18.59 | 636,431 | -0.40(-2.12%) |
Jun 09, 2021 | 19.15 | 19.39 | 18.92 | 19.00 | 570,573 | -0.35(-1.82%) |
Jun 08, 2021 | 19.21 | 19.43 | 19.07 | 19.35 | 523,669 | +0.00(+0.00%) |
Jun 07, 2021 | 19.12 | 19.42 | 19.08 | 19.35 | 790,798 | +0.19(+0.98%) |
Jun 04, 2021 | 19.17 | 19.21 | 19.02 | 19.16 | 547,373 | -0.03(-0.18%) |
Jun 03, 2021 | 19.05 | 19.32 | 18.97 | 19.19 | 663,516 | +0.13(+0.67%) |
Jun 02, 2021 | 19.30 | 19.30 | 19.00 | 19.06 | 987,841 | -0.16(-0.85%) |
Jun 01, 2021 | 19.29 | 19.45 | 19.17 | 19.23 | 820,157 | +0.06(+0.31%) |
May 28, 2021 | 18.87 | 19.17 | 18.58 | 19.17 | 638,913 | +0.27(+1.45%) |
May 27, 2021 | 19.02 | 19.11 | 18.71 | 18.89 | 759,751 | +0.24(+1.29%) |
May 26, 2021 | 18.41 | 18.67 | 18.27 | 18.65 | 842,187 | +0.30(+1.63%) |
May 25, 2021 | 19.00 | 19.23 | 18.34 | 18.35 | 755,155 | -0.58(-3.08%) |
May 24, 2021 | 19.52 | 19.52 | 18.94 | 18.94 | 757,906 | -0.51(-2.64%) |
May 21, 2021 | 19.45 | 19.54 | 19.22 | 19.45 | 610,024 | +0.26(+1.34%) |
May 20, 2021 | 19.17 | 19.28 | 18.83 | 19.19 | 736,673 | -0.18(-0.93%) |
May 19, 2021 | 18.84 | 19.40 | 18.64 | 19.37 | 882,008 | +0.15(+0.76%) |
May 18, 2021 | 19.70 | 19.94 | 19.20 | 19.23 | 751,897 | -0.54(-2.73%) |
May 17, 2021 | 19.57 | 19.82 | 19.44 | 19.77 | 630,310 | -0.01(-0.04%) |
May 14, 2021 | 19.57 | 19.80 | 19.33 | 19.78 | 965,876 | +0.57(+2.99%) |
May 13, 2021 | 18.21 | 19.34 | 18.21 | 19.20 | 1,175,863 | +0.95(+5.21%) |
May 12, 2021 | 19.12 | 19.19 | 18.13 | 18.25 | 1,097,534 | -0.69(-3.62%) |
May 11, 2021 | 18.71 | 19.16 | 18.64 | 18.94 | 865,278 | -0.15(-0.76%) |
May 10, 2021 | 19.70 | 20.00 | 19.06 | 19.08 | 1,373,170 | -0.55(-2.79%) |
May 07, 2021 | 19.45 | 19.70 | 19.29 | 19.63 | 860,178 | -0.21(-1.08%) |
May 06, 2021 | 19.17 | 19.84 | 18.99 | 19.84 | 1,334,450 | +0.66(+3.44%) |
May 05, 2021 | 19.14 | 19.24 | 18.73 | 19.18 | 1,300,854 | +0.13(+0.67%) |
May 04, 2021 | 18.98 | 19.18 | 18.73 | 19.06 | 1,208,009 | -0.06(-0.31%) |
May 03, 2021 | 19.26 | 19.45 | 18.75 | 19.12 | 1,626,599 | +0.19(+0.99%) |
Apr 30, 2021 | 18.72 | 19.15 | 18.66 | 18.93 | 1,380,088 | -0.03(-0.13%) |
Apr 29, 2021 | 18.72 | 19.15 | 18.72 | 18.95 | 923,902 | +0.36(+1.92%) |
Apr 28, 2021 | 18.84 | 18.87 | 18.48 | 18.60 | 599,928 | -0.19(-1.00%) |
Apr 27, 2021 | 18.55 | 18.78 | 18.29 | 18.78 | 1,174,329 | +0.34(+1.85%) |
Apr 26, 2021 | 19.06 | 19.18 | 18.40 | 18.44 | 1,915,959 | -0.34(-1.81%) |
Apr 23, 2021 | 17.92 | 18.99 | 17.88 | 18.78 | 1,910,448 | +0.94(+5.29%) |
Apr 22, 2021 | 18.24 | 18.56 | 17.83 | 17.84 | 1,537,384 | -0.49(-2.69%) |
Apr 21, 2021 | 17.87 | 18.42 | 17.87 | 18.33 | 1,532,514 | +0.39(+2.18%) |
Apr 20, 2021 | 18.87 | 19.07 | 17.90 | 17.94 | 2,076,073 | -1.19(-6.22%) |
Apr 19, 2021 | 19.11 | 19.29 | 18.84 | 19.13 | 1,904,082 | -0.22(-1.14%) |
Apr 16, 2021 | 19.74 | 19.78 | 19.12 | 19.35 | 1,483,057 | -0.03(-0.18%) |
Apr 15, 2021 | 19.46 | 19.46 | 18.86 | 19.39 | 2,161,012 | +0.08(+0.40%) |
Apr 14, 2021 | 18.63 | 19.74 | 18.62 | 19.31 | 2,275,974 | +0.56(+2.99%) |
Apr 13, 2021 | 18.55 | 18.95 | 18.28 | 18.75 | 3,378,212 | -0.30(-1.56%) |
Apr 12, 2021 | 19.77 | 19.82 | 18.69 | 19.05 | 4,904,299 | +0.77(+4.24%) |
Apr 09, 2021 | 17.93 | 18.38 | 17.64 | 18.27 | 1,017,111 | +0.50(+2.82%) |
Apr 08, 2021 | 17.47 | 17.79 | 17.08 | 17.77 | 829,014 | +0.13(+0.72%) |
Apr 07, 2021 | 18.04 | 18.18 | 17.53 | 17.64 | 788,289 | -0.31(-1.75%) |
Apr 06, 2021 | 18.01 | 18.22 | 17.75 | 17.96 | 847,222 | +0.03(+0.14%) |
Apr 05, 2021 | 18.35 | 18.58 | 17.74 | 17.93 | 1,350,809 | -0.12(-0.66%) |