Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 15.15 | 15.19 | 14.63 | 14.81 | 866,533 | -0.31(-2.05%) |
Mar 30, 2022 | 15.15 | 15.48 | 14.91 | 15.12 | 688,695 | -0.21(-1.37%) |
Mar 29, 2022 | 14.60 | 15.51 | 14.54 | 15.33 | 834,828 | +1.00(+6.98%) |
Mar 28, 2022 | 14.15 | 14.38 | 13.78 | 14.33 | 960,461 | +0.19(+1.34%) |
Mar 25, 2022 | 14.84 | 14.84 | 13.98 | 14.14 | 730,888 | -0.61(-4.14%) |
Mar 24, 2022 | 14.43 | 14.80 | 13.89 | 14.75 | 829,356 | +0.43(+3.00%) |
Mar 23, 2022 | 14.40 | 14.84 | 14.12 | 14.32 | 768,410 | -0.16(-1.10%) |
Mar 22, 2022 | 14.19 | 14.74 | 14.02 | 14.48 | 1,392,604 | +0.28(+1.97%) |
Mar 21, 2022 | 14.03 | 14.47 | 13.88 | 14.20 | 1,089,425 | -0.14(-0.98%) |
Mar 18, 2022 | 13.68 | 14.54 | 13.44 | 14.34 | 1,165,102 | +0.44(+3.17%) |
Mar 17, 2022 | 13.71 | 14.21 | 13.32 | 13.90 | 1,169,421 | +0.30(+2.21%) |
Mar 16, 2022 | 13.06 | 13.63 | 12.98 | 13.60 | 1,247,919 | +0.69(+5.34%) |
Mar 15, 2022 | 12.37 | 13.10 | 12.31 | 12.91 | 810,348 | +0.68(+5.56%) |
Mar 14, 2022 | 12.37 | 12.79 | 12.14 | 12.23 | 1,213,451 | -0.25(-2.00%) |
Mar 11, 2022 | 12.83 | 13.12 | 12.44 | 12.48 | 599,085 | -0.35(-2.73%) |
Mar 10, 2022 | 12.23 | 12.95 | 12.12 | 12.83 | 776,214 | +0.28(+2.23%) |
Mar 09, 2022 | 12.09 | 13.00 | 12.00 | 12.55 | 864,172 | +0.75(+6.36%) |
Mar 08, 2022 | 11.64 | 12.30 | 11.24 | 11.80 | 967,400 | +0.14(+1.20%) |
Mar 07, 2022 | 12.63 | 12.95 | 11.56 | 11.66 | 1,143,879 | -0.83(-6.65%) |
Mar 04, 2022 | 13.12 | 13.57 | 12.31 | 12.49 | 740,971 | -0.75(-5.66%) |
Mar 03, 2022 | 14.00 | 14.13 | 13.20 | 13.24 | 1,765,211 | -0.87(-6.17%) |
Mar 02, 2022 | 13.97 | 14.41 | 13.79 | 14.11 | 2,141,446 | +0.59(+4.36%) |
Mar 01, 2022 | 13.51 | 13.95 | 13.10 | 13.52 | 1,895,744 | +0.33(+2.50%) |
Feb 28, 2022 | 13.03 | 13.42 | 12.83 | 13.19 | 2,974,594 | +0.12(+0.92%) |
Feb 25, 2022 | 13.01 | 13.52 | 12.82 | 13.07 | 4,031,861 | -0.26(-1.95%) |
Feb 24, 2022 | 12.03 | 13.46 | 11.93 | 13.33 | 2,025,583 | +0.80(+6.38%) |
Feb 23, 2022 | 12.74 | 13.10 | 12.33 | 12.53 | 2,123,544 | -0.21(-1.65%) |
Feb 22, 2022 | 12.53 | 12.76 | 12.21 | 12.74 | 2,507,755 | +0.10(+0.79%) |
Feb 18, 2022 | 12.64 | 0 | +0.12(+0.96%) | |||
Feb 17, 2022 | 12.30 | 13.69 | 11.89 | 12.52 | 4,827,363 | +1.40(+12.59%) |
Feb 16, 2022 | 11.11 | 11.23 | 10.86 | 11.12 | 1,215,670 | -0.10(-0.89%) |
Feb 15, 2022 | 10.68 | 11.26 | 10.64 | 11.22 | 2,073,969 | +0.80(+7.68%) |
Feb 14, 2022 | 10.48 | 10.71 | 10.30 | 10.42 | 1,731,659 | -0.09(-0.86%) |
Feb 11, 2022 | 11.43 | 11.74 | 10.47 | 10.51 | 1,693,338 | -0.95(-8.29%) |
Feb 10, 2022 | 11.52 | 12.26 | 11.33 | 11.46 | 2,004,250 | -0.18(-1.55%) |
Feb 09, 2022 | 11.42 | 11.89 | 11.21 | 11.64 | 1,716,588 | +0.25(+2.19%) |
Feb 08, 2022 | 11.48 | 11.64 | 11.10 | 11.39 | 2,632,756 | -0.09(-0.78%) |
Feb 07, 2022 | 11.69 | 12.08 | 11.38 | 11.48 | 1,695,432 | -0.21(-1.80%) |
Feb 04, 2022 | 11.60 | 11.94 | 11.42 | 11.69 | 1,534,442 | +0.11(+0.95%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.58 | 1,906,570 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.35 | 13.49 | 12.17 | 12.17 | 1,002,843 | -1.17(-8.77%) |
Feb 01, 2022 | 13.36 | 13.52 | 12.99 | 13.34 | 1,240,585 | +0.08(+0.60%) |
Jan 31, 2022 | 12.55 | 13.26 | 2,017,755 | +0.63(+4.99%) | ||
Jan 28, 2022 | 12.37 | 12.74 | 11.78 | 12.63 | 2,246,830 | +0.31(+2.52%) |
Jan 27, 2022 | 13.36 | 13.79 | 12.14 | 12.32 | 2,066,503 | -0.91(-6.88%) |
Jan 26, 2022 | 14.65 | 14.81 | 13.12 | 13.23 | 2,328,743 | -1.06(-7.42%) |
Jan 25, 2022 | 14.55 | 14.99 | 13.54 | 14.29 | 1,940,060 | -0.72(-4.80%) |
Jan 24, 2022 | 14.69 | 15.03 | 13.51 | 15.01 | 2,642,684 | +0.01(+0.07%) |
Jan 21, 2022 | 15.86 | 15.90 | 14.78 | 15.00 | 850,157 | -0.92(-5.78%) |
Jan 20, 2022 | 15.88 | 16.82 | 15.87 | 15.92 | 553,516 | +0.25(+1.60%) |
Jan 19, 2022 | 16.05 | 16.49 | 15.65 | 15.67 | 458,703 | -0.38(-2.37%) |
Jan 18, 2022 | 15.58 | 16.45 | 15.34 | 16.05 | 804,949 | +0.37(+2.36%) |
Jan 14, 2022 | 15.68 | 0 | -1.24(-7.33%) | |||
Jan 13, 2022 | 17.97 | 17.98 | 16.85 | 16.92 | 661,948 | -0.85(-4.78%) |
Jan 12, 2022 | 18.13 | 18.35 | 17.44 | 17.77 | 370,772 | -0.37(-2.04%) |
Jan 11, 2022 | 18.01 | 18.30 | 17.29 | 18.14 | 602,223 | +0.17(+0.95%) |
Jan 10, 2022 | 17.43 | 18.02 | 17.12 | 17.97 | 638,433 | +0.13(+0.73%) |
Jan 07, 2022 | 17.94 | 18.50 | 17.39 | 17.84 | 537,888 | +0.31(+1.77%) |
Jan 06, 2022 | 17.38 | 17.88 | 16.63 | 17.53 | 690,159 | +0.01(+0.06%) |
Jan 05, 2022 | 18.58 | 18.78 | 17.50 | 17.52 | 743,190 | -1.17(-6.26%) |
Jan 04, 2022 | 19.42 | 19.73 | 18.34 | 18.69 | 696,783 | -0.61(-3.16%) |
Jan 03, 2022 | 18.73 | 19.36 | 18.45 | 19.30 | 347,716 | +0.46(+2.44%) |
Dec 31, 2021 | 19.09 | 19.36 | 18.84 | 18.84 | 350,070 | -0.21(-1.10%) |
Dec 30, 2021 | 18.64 | 19.35 | 18.64 | 19.05 | 673,743 | +0.50(+2.70%) |
Dec 29, 2021 | 18.91 | 19.02 | 18.25 | 18.55 | 500,049 | -0.36(-1.90%) |
Dec 28, 2021 | 18.84 | 19.15 | 18.76 | 18.91 | 348,081 | +0.09(+0.48%) |
Dec 27, 2021 | 19.10 | 19.18 | 18.76 | 18.82 | 564,788 | -0.14(-0.74%) |
Dec 23, 2021 | 18.41 | 19.03 | 18.14 | 18.96 | 894,457 | +0.63(+3.44%) |
Dec 22, 2021 | 17.99 | 18.40 | 17.78 | 18.33 | 1,054,209 | +0.28(+1.55%) |
Dec 21, 2021 | 17.48 | 18.47 | 17.48 | 18.05 | 1,988,917 | +0.61(+3.50%) |
Dec 20, 2021 | 17.44 | 18.09 | 17.16 | 17.44 | 2,207,037 | -0.55(-3.06%) |
Dec 17, 2021 | 17.02 | 18.30 | 16.70 | 17.99 | 5,825,622 | +0.87(+5.08%) |
Dec 16, 2021 | 17.97 | 18.34 | 16.69 | 17.12 | 2,905,554 | -0.91(-5.05%) |
Dec 15, 2021 | 18.94 | 18.98 | 17.05 | 18.03 | 4,175,410 | -1.10(-5.75%) |
Dec 14, 2021 | 19.24 | 19.84 | 18.61 | 19.13 | 1,000,317 | -0.45(-2.30%) |
Dec 13, 2021 | 19.62 | 20.24 | 19.37 | 19.58 | 836,264 | -0.07(-0.36%) |
Dec 10, 2021 | 19.40 | 20.05 | 19.25 | 19.65 | 955,849 | -0.19(-0.96%) |
Dec 09, 2021 | 20.64 | 20.81 | 19.78 | 19.84 | 1,038,968 | -0.84(-4.06%) |
Dec 08, 2021 | 19.76 | 20.76 | 19.41 | 20.68 | 1,398,498 | +0.88(+4.44%) |
Dec 07, 2021 | 20.74 | 20.96 | 19.28 | 19.80 | 3,213,929 | -1.34(-6.34%) |
Dec 06, 2021 | 21.44 | 22.27 | 20.64 | 21.14 | 1,961,983 | -0.29(-1.35%) |
Dec 03, 2021 | 22.02 | 22.14 | 20.51 | 21.43 | 1,357,402 | -0.54(-2.46%) |
Dec 02, 2021 | 20.53 | 22.07 | 20.34 | 21.97 | 1,377,045 | +1.35(+6.55%) |
Dec 01, 2021 | 21.22 | 21.35 | 20.38 | 20.62 | 1,929,273 | -0.56(-2.64%) |
Nov 30, 2021 | 21.28 | 21.49 | 20.62 | 21.18 | 2,625,028 | -0.18(-0.84%) |
Nov 29, 2021 | 21.11 | 21.51 | 20.67 | 21.36 | 1,021,186 | +0.23(+1.09%) |
Nov 26, 2021 | 20.89 | 21.38 | 20.84 | 21.13 | 485,128 | -0.40(-1.86%) |
Nov 24, 2021 | 20.34 | 21.57 | 20.28 | 21.53 | 690,542 | +0.59(+2.82%) |
Nov 23, 2021 | 21.95 | 22.16 | 20.31 | 20.94 | 1,377,931 | -1.01(-4.60%) |
Nov 22, 2021 | 21.68 | 22.50 | 21.39 | 21.95 | 1,063,032 | +0.30(+1.39%) |
Nov 19, 2021 | 21.70 | 22.82 | 21.40 | 21.65 | 1,319,087 | -0.01(-0.05%) |
Nov 18, 2021 | 22.23 | 21.66 | 21.39 | 21.66 | 894,632 | -0.42(-1.90%) |
Nov 17, 2021 | 20.78 | 22.09 | 20.70 | 22.08 | 1,657,249 | +1.08(+5.14%) |
Nov 16, 2021 | 20.37 | 21.14 | 19.40 | 21.00 | 1,314,938 | +0.56(+2.74%) |
Nov 15, 2021 | 19.75 | 20.47 | 19.73 | 20.44 | 1,375,033 | +0.29(+1.44%) |
Nov 12, 2021 | 18.97 | 20.38 | 18.97 | 20.15 | 1,944,868 | +1.21(+6.39%) |
Nov 11, 2021 | 19.50 | 20.13 | 18.64 | 18.94 | 4,195,742 | -0.24(-1.25%) |
Nov 10, 2021 | 19.50 | 19.18 | 1,188,077 | -0.60(-3.03%) | ||
Nov 09, 2021 | 19.89 | 20.30 | 19.70 | 19.78 | 1,354,103 | -0.36(-1.79%) |
Nov 08, 2021 | 20.00 | 20.43 | 19.82 | 20.14 | 738,456 | +0.21(+1.05%) |
Nov 05, 2021 | 20.18 | 20.55 | 19.70 | 19.93 | 626,352 | -0.07(-0.35%) |
Nov 04, 2021 | 20.32 | 20.66 | 19.52 | 20.00 | 1,070,941 | -0.24(-1.19%) |
Nov 03, 2021 | 19.58 | 20.58 | 19.58 | 20.24 | 608,433 | +0.54(+2.74%) |
Nov 02, 2021 | 19.51 | 19.78 | 18.98 | 19.70 | 412,261 | +0.22(+1.13%) |
Nov 01, 2021 | 19.29 | 19.59 | 18.93 | 19.48 | 557,136 | +0.01(+0.05%) |
Oct 29, 2021 | 19.82 | 20.07 | 19.29 | 19.47 | 610,100 | +0.17(+0.88%) |
Oct 28, 2021 | 18.47 | 19.39 | 18.29 | 19.30 | 506,437 | +0.87(+4.72%) |
Oct 27, 2021 | 19.16 | 19.31 | 18.40 | 18.43 | 477,661 | -0.73(-3.81%) |
Oct 26, 2021 | 19.61 | 19.16 | 391,315 | -0.34(-1.74%) | ||
Oct 25, 2021 | 19.56 | 20.27 | 19.44 | 19.50 | 349,200 | -0.40(-2.01%) |
Oct 22, 2021 | 20.50 | 20.58 | 19.74 | 19.90 | 453,776 | -0.74(-3.59%) |
Oct 21, 2021 | 19.84 | 20.69 | 19.82 | 20.64 | 774,280 | +0.79(+3.98%) |
Oct 20, 2021 | 19.93 | 20.39 | 19.31 | 19.85 | 390,096 | -0.06(-0.30%) |
Oct 19, 2021 | 20.00 | 20.26 | 19.34 | 19.91 | 742,199 | +0.23(+1.17%) |
Oct 18, 2021 | 20.59 | 20.66 | 19.20 | 19.68 | 850,235 | -0.96(-4.65%) |
Oct 15, 2021 | 20.40 | 21.19 | 20.16 | 20.64 | 768,167 | +0.32(+1.57%) |
Oct 14, 2021 | 19.77 | 20.51 | 19.55 | 20.32 | 862,097 | +0.76(+3.89%) |
Oct 13, 2021 | 19.25 | 19.58 | 19.10 | 19.56 | 568,472 | +0.34(+1.77%) |
Oct 12, 2021 | 18.99 | 19.25 | 18.86 | 19.22 | 769,353 | +0.32(+1.69%) |
Oct 11, 2021 | 19.18 | 19.18 | 18.55 | 18.90 | 517,588 | -0.06(-0.32%) |
Oct 08, 2021 | 18.28 | 19.23 | 18.08 | 18.96 | 754,103 | +0.67(+3.66%) |
Oct 07, 2021 | 17.27 | 18.36 | 17.13 | 18.29 | 1,556,844 | +1.17(+6.83%) |
Oct 06, 2021 | 16.60 | 17.23 | 16.35 | 17.12 | 1,399,360 | +0.38(+2.27%) |
Oct 05, 2021 | 16.77 | 17.05 | 16.15 | 16.74 | 1,569,291 | +0.12(+0.72%) |
Oct 04, 2021 | 17.64 | 17.73 | 16.56 | 16.62 | 970,339 | -1.19(-6.68%) |
Oct 01, 2021 | 18.06 | 18.25 | 17.40 | 17.81 | 1,201,340 | -0.08(-0.45%) |
Sep 30, 2021 | 18.01 | 18.19 | 17.61 | 17.89 | 614,668 | -0.09(-0.50%) |
Sep 29, 2021 | 18.60 | 19.26 | 17.96 | 17.98 | 722,564 | -0.51(-2.76%) |
Sep 28, 2021 | 19.72 | 19.87 | 18.20 | 18.49 | 1,641,302 | -1.23(-6.24%) |
Sep 27, 2021 | 19.28 | 19.77 | 19.28 | 19.72 | 1,401,425 | +0.33(+1.70%) |
Sep 24, 2021 | 18.39 | 19.57 | 18.31 | 19.39 | 1,518,533 | +0.90(+4.87%) |
Sep 23, 2021 | 18.51 | 18.68 | 18.20 | 18.49 | 2,188,358 | +0.15(+0.82%) |
Sep 22, 2021 | 18.96 | 18.96 | 17.85 | 18.34 | 9,990,101 | -0.40(-2.13%) |
Sep 21, 2021 | 19.53 | 19.85 | 18.74 | 18.74 | 1,597,158 | -0.86(-4.39%) |
Sep 20, 2021 | 19.74 | 20.06 | 19.02 | 19.60 | 1,780,553 | -0.38(-1.90%) |
Sep 17, 2021 | 21.19 | 21.31 | 19.68 | 19.98 | 4,120,173 | -1.11(-5.26%) |
Sep 16, 2021 | 19.84 | 21.15 | 19.84 | 21.09 | 1,441,505 | +1.20(+6.03%) |
Sep 15, 2021 | 19.93 | 20.05 | 19.35 | 19.89 | 1,572,116 | -0.11(-0.55%) |
Sep 14, 2021 | 19.16 | 20.04 | 19.02 | 20.00 | 940,931 | +0.73(+3.79%) |
Sep 13, 2021 | 19.40 | 19.88 | 19.17 | 19.27 | 1,599,413 | -0.60(-3.02%) |
Sep 10, 2021 | 20.41 | 20.46 | 19.57 | 19.87 | 1,451,353 | -0.48(-2.36%) |
Sep 09, 2021 | 19.77 | 20.82 | 19.77 | 20.35 | 995,367 | +0.27(+1.34%) |
Sep 08, 2021 | 19.75 | 20.19 | 19.18 | 20.08 | 1,163,697 | +0.08(+0.40%) |
Sep 07, 2021 | 19.90 | 20.85 | 19.62 | 20.00 | 850,262 | -0.03(-0.15%) |
Sep 03, 2021 | 20.00 | 20.33 | 19.65 | 20.03 | 1,172,638 | -0.10(-0.50%) |
Sep 02, 2021 | 19.91 | 20.48 | 19.72 | 20.13 | 1,449,135 | +0.03(+0.15%) |
Sep 01, 2021 | 20.39 | 20.42 | 19.87 | 20.10 | 1,228,458 | -0.31(-1.52%) |
Aug 31, 2021 | 20.10 | 21.22 | 19.88 | 20.41 | 885,076 | +0.25(+1.24%) |
Aug 30, 2021 | 18.99 | 20.31 | 18.75 | 20.16 | 682,812 | +1.16(+6.11%) |
Aug 27, 2021 | 19.07 | 19.32 | 18.68 | 19.00 | 493,107 | -0.01(-0.05%) |
Aug 26, 2021 | 19.32 | 20.08 | 18.80 | 19.01 | 617,831 | -0.54(-2.76%) |
Aug 25, 2021 | 20.30 | 20.34 | 19.12 | 19.55 | 995,668 | -0.74(-3.65%) |
Aug 24, 2021 | 19.70 | 20.65 | 19.51 | 20.29 | 784,315 | +0.54(+2.73%) |
Aug 23, 2021 | 19.10 | 19.99 | 18.72 | 19.75 | 1,173,090 | +1.24(+6.70%) |
Aug 20, 2021 | 18.64 | 19.07 | 18.18 | 18.51 | 593,286 | -0.22(-1.17%) |
Aug 19, 2021 | 19.55 | 19.61 | 18.20 | 18.73 | 1,041,731 | -1.08(-5.45%) |
Aug 18, 2021 | 21.05 | 21.05 | 19.76 | 19.81 | 518,391 | -0.75(-3.65%) |
Aug 17, 2021 | 20.73 | 21.00 | 20.01 | 20.56 | 582,100 | -0.50(-2.37%) |
Aug 16, 2021 | 21.71 | 21.84 | 20.82 | 21.06 | 975,001 | -0.80(-3.66%) |
Aug 13, 2021 | 22.72 | 23.21 | 21.71 | 21.86 | 772,077 | +0.01(+0.05%) |
Aug 12, 2021 | 24.45 | 24.88 | 21.03 | 21.85 | 1,605,547 | -2.75(-11.18%) |
Aug 11, 2021 | 23.94 | 24.77 | 23.54 | 24.60 | 590,277 | +0.70(+2.93%) |
Aug 10, 2021 | 23.77 | 24.17 | 23.44 | 23.90 | 602,004 | +0.22(+0.93%) |
Aug 09, 2021 | 23.71 | 24.10 | 23.35 | 23.68 | 163,361 | -0.03(-0.13%) |
Aug 06, 2021 | 23.78 | 24.15 | 23.67 | 23.71 | 133,023 | -0.24(-1.00%) |
Aug 05, 2021 | 23.72 | 24.02 | 23.36 | 23.95 | 203,570 | +0.21(+0.88%) |
Aug 04, 2021 | 23.31 | 24.19 | 22.89 | 23.74 | 482,902 | +0.71(+3.08%) |
Aug 03, 2021 | 23.30 | 23.34 | 22.77 | 23.03 | 529,457 | -0.06(-0.26%) |
Aug 02, 2021 | 23.43 | 23.92 | 23.06 | 23.09 | 411,061 | -0.07(-0.30%) |
Jul 30, 2021 | 23.18 | 23.40 | 22.89 | 23.16 | 302,713 | -0.02(-0.09%) |
Jul 29, 2021 | 23.40 | 23.54 | 23.08 | 23.18 | 372,923 | -0.01(-0.04%) |
Jul 28, 2021 | 22.87 | 23.64 | 22.85 | 23.19 | 524,552 | +0.32(+1.40%) |
Jul 27, 2021 | 22.77 | 22.94 | 21.92 | 22.87 | 288,033 | +0.07(+0.31%) |
Jul 26, 2021 | 22.92 | 22.96 | 22.03 | 22.80 | 526,889 | -0.13(-0.57%) |
Jul 23, 2021 | 22.03 | 23.15 | 21.58 | 22.93 | 449,996 | +0.88(+3.99%) |
Jul 22, 2021 | 21.40 | 22.13 | 21.07 | 22.05 | 305,546 | +0.62(+2.89%) |
Jul 21, 2021 | 21.89 | 22.28 | 21.33 | 21.43 | 573,085 | -0.34(-1.56%) |
Jul 20, 2021 | 21.58 | 22.23 | 21.08 | 21.77 | 665,704 | +0.32(+1.49%) |
Jul 19, 2021 | 21.30 | 22.29 | 20.85 | 21.45 | 315,339 | -0.01(-0.05%) |
Jul 16, 2021 | 20.03 | 21.69 | 20.03 | 21.46 | 1,016,912 | +1.37(+6.82%) |
Jul 15, 2021 | 21.81 | 22.20 | 19.96 | 20.09 | 796,070 | -1.75(-8.01%) |
Jul 14, 2021 | 23.24 | 23.25 | 21.79 | 21.84 | 592,148 | -1.19(-5.17%) |
Jul 13, 2021 | 24.00 | 24.00 | 22.95 | 23.03 | 732,123 | -0.75(-3.15%) |
Jul 12, 2021 | 23.07 | 23.99 | 22.81 | 23.78 | 299,223 | +0.42(+1.80%) |
Jul 09, 2021 | 23.28 | 23.71 | 22.95 | 23.36 | 257,916 | +0.19(+0.82%) |
Jul 08, 2021 | 23.08 | 23.44 | 22.95 | 23.17 | 236,001 | -0.42(-1.78%) |
Jul 07, 2021 | 23.80 | 23.93 | 23.45 | 23.59 | 293,319 | -0.20(-0.84%) |
Jul 06, 2021 | 24.90 | 24.94 | 23.40 | 23.79 | 702,242 | -1.39(-5.52%) |
Jul 02, 2021 | 24.87 | 25.28 | 24.36 | 25.18 | 516,423 | +0.32(+1.29%) |
Jul 01, 2021 | 25.71 | 25.71 | 24.51 | 24.86 | 486,940 | -0.77(-3.00%) |
Jun 30, 2021 | 24.62 | 25.97 | 24.36 | 25.63 | 526,664 | +0.69(+2.77%) |
Jun 29, 2021 | 24.20 | 25.13 | 23.55 | 24.94 | 677,634 | +0.95(+3.96%) |
Jun 28, 2021 | 24.60 | 24.63 | 23.32 | 23.99 | 563,434 | -0.66(-2.68%) |
Jun 25, 2021 | 24.06 | 24.75 | 23.60 | 24.65 | 806,830 | +0.58(+2.41%) |
Jun 24, 2021 | 23.99 | 24.51 | 23.67 | 24.07 | 879,347 | +0.12(+0.50%) |
Jun 23, 2021 | 24.12 | 24.38 | 23.85 | 23.95 | 564,785 | -0.22(-0.91%) |
Jun 22, 2021 | 24.05 | 24.47 | 23.38 | 24.17 | 520,762 | +0.11(+0.46%) |
Jun 21, 2021 | 24.29 | 24.29 | 23.63 | 24.06 | 657,992 | +0.13(+0.54%) |
Jun 18, 2021 | 23.30 | 24.14 | 23.30 | 23.93 | 1,389,435 | -0.14(-0.58%) |
Jun 17, 2021 | 24.42 | 24.86 | 23.69 | 24.07 | 537,575 | -0.35(-1.43%) |
Jun 16, 2021 | 23.76 | 24.49 | 23.22 | 24.42 | 879,915 | +0.58(+2.43%) |
Jun 15, 2021 | 24.37 | 24.47 | 23.09 | 23.84 | 752,477 | -0.66(-2.69%) |
Jun 14, 2021 | 24.25 | 25.00 | 24.25 | 24.50 | 1,156,559 | +0.21(+0.86%) |
Jun 11, 2021 | 24.11 | 24.50 | 23.64 | 24.29 | 1,289,311 | +0.19(+0.79%) |
Jun 10, 2021 | 23.03 | 24.11 | 22.77 | 24.10 | 425,840 | +1.27(+5.56%) |
Jun 09, 2021 | 23.90 | 24.48 | 22.66 | 22.83 | 695,681 | -1.07(-4.48%) |
Jun 08, 2021 | 25.68 | 25.68 | 23.72 | 23.90 | 1,166,523 | -1.79(-6.97%) |
Jun 07, 2021 | 25.75 | 26.13 | 25.06 | 25.69 | 504,678 | -0.51(-1.95%) |
Jun 04, 2021 | 25.70 | 26.86 | 25.51 | 26.20 | 475,100 | +0.69(+2.70%) |
Jun 03, 2021 | 25.46 | 25.90 | 24.30 | 25.51 | 691,273 | -0.05(-0.20%) |
Jun 02, 2021 | 25.88 | 25.93 | 25.50 | 25.56 | 381,791 | -0.43(-1.65%) |
Jun 01, 2021 | 26.07 | 26.18 | 25.50 | 25.99 | 338,967 | +0.07(+0.27%) |
May 28, 2021 | 26.13 | 27.00 | 25.51 | 25.92 | 385,404 | -0.10(-0.38%) |
May 27, 2021 | 25.94 | 26.38 | 25.23 | 26.02 | 297,154 | +0.01(+0.04%) |
May 26, 2021 | 25.79 | 26.55 | 25.05 | 26.01 | 773,772 | +0.11(+0.42%) |
May 25, 2021 | 25.57 | 26.38 | 24.12 | 25.90 | 1,918,622 | +0.33(+1.29%) |
May 24, 2021 | 26.00 | 26.77 | 25.51 | 25.57 | 1,733,109 | -0.67(-2.55%) |
May 21, 2021 | 27.21 | 27.53 | 26.02 | 26.24 | 556,922 | -0.89(-3.28%) |
May 20, 2021 | 27.96 | 28.48 | 26.64 | 27.13 | 997,637 | -1.11(-3.93%) |
May 19, 2021 | 26.50 | 28.66 | 25.44 | 28.24 | 1,344,857 | +1.24(+4.59%) |
May 18, 2021 | 27.80 | 28.31 | 26.32 | 27.00 | 1,874,728 | -1.08(-3.85%) |
May 17, 2021 | 28.69 | 30.09 | 27.93 | 28.08 | 768,755 | -0.37(-1.30%) |
May 14, 2021 | 28.03 | 29.49 | 25.62 | 28.45 | 1,451,095 | -0.61(-2.10%) |
May 13, 2021 | 30.69 | 31.97 | 28.76 | 29.06 | 1,147,059 | -1.04(-3.46%) |
May 12, 2021 | 33.39 | 33.53 | 29.00 | 30.10 | 1,729,563 | -3.37(-10.07%) |
May 11, 2021 | 33.20 | 34.82 | 33.05 | 33.47 | 1,143,277 | -0.28(-0.83%) |
May 10, 2021 | 33.05 | 34.99 | 32.70 | 33.75 | 907,303 | +0.67(+2.03%) |
May 07, 2021 | 32.91 | 33.37 | 32.47 | 33.08 | 371,069 | +0.08(+0.24%) |
May 06, 2021 | 33.16 | 33.40 | 32.31 | 33.00 | 275,869 | -0.45(-1.35%) |
May 05, 2021 | 33.10 | 33.86 | 32.75 | 33.45 | 121,729 | +0.37(+1.12%) |
May 04, 2021 | 34.27 | 34.34 | 32.58 | 33.08 | 276,435 | -1.11(-3.25%) |
May 03, 2021 | 34.36 | 34.88 | 33.58 | 34.19 | 209,143 | +0.20(+0.59%) |
Apr 30, 2021 | 34.10 | 34.69 | 33.33 | 33.99 | 445,000 | -0.76(-2.19%) |
Apr 29, 2021 | 34.73 | 35.00 | 33.58 | 34.75 | 217,471 | +0.22(+0.64%) |
Apr 28, 2021 | 34.14 | 35.70 | 33.71 | 34.53 | 228,976 | +0.62(+1.83%) |
Apr 27, 2021 | 33.96 | 35.73 | 33.71 | 33.91 | 231,660 | +0.45(+1.34%) |
Apr 26, 2021 | 35.01 | 35.34 | 33.25 | 33.46 | 192,938 | -1.46(-4.18%) |
Apr 23, 2021 | 33.13 | 35.08 | 33.04 | 34.92 | 152,500 | +1.65(+4.96%) |
Apr 22, 2021 | 34.25 | 34.96 | 32.19 | 33.27 | 304,199 | -0.79(-2.32%) |
Apr 21, 2021 | 33.01 | 34.27 | 31.92 | 34.06 | 236,484 | +0.65(+1.95%) |
Apr 20, 2021 | 35.11 | 36.15 | 31.84 | 33.41 | 527,603 | -1.40(-4.02%) |
Apr 19, 2021 | 36.04 | 36.56 | 33.47 | 34.81 | 870,833 | -2.23(-6.02%) |
Apr 16, 2021 | 36.19 | 37.18 | 35.03 | 37.04 | 264,800 | +0.21(+0.57%) |
Apr 15, 2021 | 34.69 | 37.77 | 34.21 | 36.83 | 459,167 | +1.68(+4.78%) |
Apr 14, 2021 | 33.87 | 35.60 | 33.01 | 35.15 | 293,849 | +1.35(+3.99%) |
Apr 13, 2021 | 31.89 | 34.38 | 31.89 | 33.80 | 308,655 | +1.86(+5.82%) |
Apr 12, 2021 | 31.47 | 32.84 | 30.89 | 31.94 | 307,608 | +0.54(+1.72%) |
Apr 09, 2021 | 31.55 | 31.69 | 30.92 | 31.40 | 203,000 | -0.34(-1.07%) |
Apr 08, 2021 | 30.72 | 31.74 | 30.44 | 31.74 | 265,228 | +1.07(+3.49%) |
Apr 07, 2021 | 32.39 | 32.84 | 30.36 | 30.67 | 367,399 | -1.52(-4.72%) |
Apr 06, 2021 | 32.06 | 33.40 | 32.00 | 32.19 | 251,960 | +0.14(+0.44%) |
Apr 05, 2021 | 34.35 | 34.50 | 30.88 | 32.05 | 972,015 | -1.85(-5.46%) |