Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 28.46 | 28.67 | 27.03 | 27.65 | 111,616 | -2.63(-8.69%) |
Mar 30, 2022 | 30.41 | 31.70 | 30.25 | 30.28 | 44,976 | -0.65(-2.10%) |
Mar 29, 2022 | 29.90 | 32.00 | 29.83 | 30.93 | 77,593 | +0.95(+3.17%) |
Mar 28, 2022 | 29.54 | 30.00 | 29.15 | 29.98 | 35,475 | +0.28(+0.94%) |
Mar 25, 2022 | 29.09 | 29.85 | 28.93 | 29.70 | 23,474 | +0.10(+0.34%) |
Mar 24, 2022 | 29.50 | 29.70 | 28.58 | 29.60 | 34,145 | +0.06(+0.20%) |
Mar 23, 2022 | 29.49 | 29.85 | 28.76 | 29.54 | 25,663 | +0.11(+0.37%) |
Mar 22, 2022 | 29.05 | 29.95 | 28.65 | 29.43 | 37,509 | +0.03(+0.10%) |
Mar 21, 2022 | 28.99 | 29.40 | 28.65 | 29.40 | 18,232 | +0.74(+2.58%) |
Mar 18, 2022 | 27.93 | 29.00 | 27.93 | 28.66 | 11,648 | +0.84(+3.02%) |
Mar 17, 2022 | 28.97 | 28.97 | 27.82 | 27.82 | 3,742 | +0.02(+0.07%) |
Mar 16, 2022 | 27.85 | 28.05 | 27.00 | 27.80 | 54,196 | -0.10(-0.36%) |
Mar 15, 2022 | 27.00 | 28.50 | 24.77 | 27.90 | 102,341 | -1.46(-4.97%) |
Mar 14, 2022 | 24.00 | 29.80 | 24.00 | 29.36 | 130,162 | +5.11(+21.07%) |
Mar 11, 2022 | 24.44 | 24.44 | 23.99 | 24.25 | 10,881 | +0.16(+0.66%) |
Mar 10, 2022 | 24.20 | 24.20 | 23.65 | 24.09 | 6,296 | +0.08(+0.33%) |
Mar 09, 2022 | 23.85 | 24.81 | 23.85 | 24.01 | 12,456 | +0.25(+1.05%) |
Mar 08, 2022 | 24.16 | 24.59 | 23.57 | 23.76 | 48,478 | -0.60(-2.46%) |
Mar 07, 2022 | 24.74 | 24.74 | 24.00 | 24.36 | 6,118 | -0.14(-0.57%) |
Mar 04, 2022 | 24.97 | 25.20 | 24.27 | 24.50 | 9,098 | -0.47(-1.88%) |
Mar 03, 2022 | 24.53 | 25.09 | 24.53 | 24.97 | 28,218 | +0.39(+1.59%) |
Mar 02, 2022 | 25.02 | 25.45 | 23.90 | 24.58 | 46,593 | -0.67(-2.65%) |
Mar 01, 2022 | 25.67 | 26.01 | 24.65 | 25.25 | 34,853 | -0.75(-2.88%) |
Feb 28, 2022 | 25.43 | 26.02 | 24.87 | 26.00 | 22,308 | +0.99(+3.96%) |
Feb 25, 2022 | 25.53 | 26.27 | 25.00 | 25.01 | 43,059 | -0.65(-2.55%) |
Feb 24, 2022 | 25.00 | 26.16 | 24.70 | 25.66 | 38,456 | +0.19(+0.75%) |
Feb 23, 2022 | 25.50 | 26.00 | 25.11 | 25.48 | 14,607 | -0.02(-0.10%) |
Feb 22, 2022 | 25.44 | 26.03 | 24.92 | 25.50 | 22,856 | -0.40(-1.54%) |
Feb 18, 2022 | 25.90 | 0 | +0.82(+3.27%) | |||
Feb 17, 2022 | 25.45 | 25.60 | 25.08 | 25.08 | 9,431 | -0.72(-2.79%) |
Feb 16, 2022 | 24.69 | 26.18 | 24.69 | 25.80 | 5,669 | +1.10(+4.45%) |
Feb 15, 2022 | 24.96 | 25.30 | 24.52 | 24.70 | 8,414 | -0.21(-0.84%) |
Feb 14, 2022 | 23.37 | 25.33 | 23.37 | 24.91 | 8,031 | +1.21(+5.11%) |
Feb 11, 2022 | 24.45 | 25.35 | 23.00 | 23.70 | 11,713 | -0.61(-2.51%) |
Feb 10, 2022 | 24.74 | 25.00 | 24.30 | 24.31 | 6,865 | +0.13(+0.54%) |
Feb 09, 2022 | 23.50 | 24.23 | 23.50 | 24.18 | 1,989 | +0.43(+1.81%) |
Feb 08, 2022 | 23.47 | 24.00 | 23.47 | 23.75 | 7,140 | -0.02(-0.08%) |
Feb 07, 2022 | 23.91 | 24.00 | 23.00 | 23.77 | 13,947 | -0.29(-1.21%) |
Feb 04, 2022 | 24.34 | 24.37 | 24.06 | 24.06 | 1,578 | -0.15(-0.62%) |
Feb 03, 2022 | 24.73 | 23.64 | 24.21 | 4,244 | -0.82(-3.28%) | |
Feb 02, 2022 | 25.28 | 26.49 | 24.75 | 25.03 | 17,353 | +0.05(+0.20%) |
Feb 01, 2022 | 24.02 | 24.98 | 23.57 | 24.98 | 7,542 | +1.16(+4.87%) |
Jan 31, 2022 | 22.83 | 24.43 | 23.82 | 28,638 | +0.99(+4.34%) | |
Jan 28, 2022 | 22.92 | 23.55 | 22.50 | 22.83 | 21,979 | -0.70(-2.97%) |
Jan 27, 2022 | 24.06 | 24.98 | 23.07 | 23.53 | 11,580 | -0.48(-2.00%) |
Jan 26, 2022 | 24.46 | 25.35 | 24.01 | 24.01 | 7,493 | -0.19(-0.79%) |
Jan 25, 2022 | 23.45 | 24.94 | 23.33 | 24.20 | 9,412 | +0.56(+2.37%) |
Jan 24, 2022 | 23.78 | 24.25 | 22.50 | 23.64 | 19,504 | -0.51(-2.11%) |
Jan 21, 2022 | 25.00 | 25.68 | 23.20 | 24.15 | 13,575 | -0.70(-2.82%) |
Jan 20, 2022 | 25.17 | 25.69 | 24.85 | 24.85 | 12,455 | -0.50(-1.97%) |
Jan 19, 2022 | 25.62 | 26.10 | 25.06 | 25.35 | 11,220 | -0.61(-2.35%) |
Jan 18, 2022 | 25.71 | 26.47 | 25.16 | 25.96 | 9,107 | -0.42(-1.59%) |
Jan 14, 2022 | 26.38 | 0 | +0.18(+0.69%) | |||
Jan 13, 2022 | 26.29 | 26.86 | 26.02 | 26.20 | 5,291 | -0.14(-0.53%) |
Jan 12, 2022 | 27.00 | 27.50 | 25.87 | 26.34 | 6,506 | -0.50(-1.88%) |
Jan 11, 2022 | 26.93 | 27.72 | 26.33 | 26.84 | 22,432 | +0.11(+0.39%) |
Jan 10, 2022 | 27.86 | 29.11 | 26.54 | 26.74 | 29,134 | -1.38(-4.91%) |
Jan 07, 2022 | 27.29 | 28.12 | 26.00 | 28.12 | 19,404 | +0.30(+1.08%) |
Jan 06, 2022 | 27.64 | 28.46 | 27.15 | 27.82 | 33,249 | -0.07(-0.25%) |
Jan 05, 2022 | 28.22 | 29.00 | 27.80 | 27.89 | 16,718 | -0.74(-2.58%) |
Jan 04, 2022 | 27.99 | 28.69 | 27.99 | 28.63 | 14,974 | +0.33(+1.17%) |
Jan 03, 2022 | 25.87 | 29.64 | 25.83 | 28.30 | 73,220 | +2.77(+10.85%) |
Dec 31, 2021 | 24.48 | 26.00 | 24.48 | 25.53 | 44,991 | +0.88(+3.57%) |
Dec 30, 2021 | 23.88 | 24.70 | 23.88 | 24.65 | 29,847 | +0.65(+2.71%) |
Dec 29, 2021 | 23.12 | 24.64 | 23.12 | 24.00 | 32,441 | +0.88(+3.81%) |
Dec 28, 2021 | 22.96 | 23.57 | 22.92 | 23.12 | 13,713 | -0.13(-0.58%) |
Dec 27, 2021 | 22.57 | 23.53 | 22.57 | 23.25 | 11,563 | +0.36(+1.55%) |
Dec 23, 2021 | 22.89 | 23.05 | 22.52 | 22.90 | 9,496 | +0.22(+0.97%) |
Dec 22, 2021 | 22.20 | 22.97 | 22.20 | 22.68 | 7,167 | +0.11(+0.49%) |
Dec 21, 2021 | 22.20 | 23.45 | 22.20 | 22.57 | 15,930 | +0.38(+1.71%) |
Dec 20, 2021 | 22.46 | 23.01 | 21.98 | 22.19 | 13,980 | -0.55(-2.42%) |
Dec 17, 2021 | 22.19 | 23.64 | 22.00 | 22.74 | 28,967 | +0.68(+3.08%) |
Dec 16, 2021 | 22.68 | 22.84 | 21.32 | 22.06 | 13,719 | -0.48(-2.13%) |
Dec 15, 2021 | 23.00 | 23.44 | 22.40 | 22.54 | 7,697 | -0.64(-2.76%) |
Dec 14, 2021 | 22.71 | 23.45 | 22.67 | 23.18 | 11,879 | +0.33(+1.44%) |
Dec 13, 2021 | 23.36 | 23.82 | 22.28 | 22.85 | 25,262 | -0.31(-1.34%) |
Dec 10, 2021 | 24.19 | 24.20 | 22.73 | 23.16 | 25,560 | -0.79(-3.32%) |
Dec 09, 2021 | 24.32 | 24.40 | 23.60 | 23.95 | 8,891 | -0.25(-1.01%) |
Dec 08, 2021 | 24.50 | 24.80 | 23.92 | 24.20 | 7,848 | +0.18(+0.75%) |
Dec 07, 2021 | 23.82 | 24.60 | 23.45 | 24.02 | 10,678 | +0.52(+2.23%) |
Dec 06, 2021 | 23.22 | 24.73 | 22.66 | 23.50 | 27,853 | +0.27(+1.14%) |
Dec 03, 2021 | 24.75 | 24.75 | 22.58 | 23.23 | 23,390 | -0.11(-0.47%) |
Dec 02, 2021 | 23.81 | 24.62 | 22.73 | 23.34 | 14,037 | -0.23(-0.98%) |
Dec 01, 2021 | 24.51 | 24.93 | 23.57 | 23.57 | 17,339 | -1.06(-4.30%) |
Nov 30, 2021 | 23.74 | 24.63 | 23.00 | 24.63 | 27,208 | +1.00(+4.23%) |
Nov 29, 2021 | 23.53 | 24.25 | 23.27 | 23.63 | 12,863 | +0.14(+0.60%) |
Nov 26, 2021 | 23.30 | 24.00 | 23.29 | 23.49 | 2,932 | -0.09(-0.38%) |
Nov 24, 2021 | 24.70 | 24.99 | 23.51 | 23.58 | 13,711 | -1.07(-4.34%) |
Nov 23, 2021 | 25.00 | 25.00 | 24.45 | 24.65 | 8,592 | -0.37(-1.48%) |
Nov 22, 2021 | 25.90 | 26.12 | 24.35 | 25.02 | 21,031 | -0.58(-2.27%) |
Nov 19, 2021 | 25.63 | 25.90 | 24.28 | 25.60 | 15,994 | -0.32(-1.23%) |
Nov 18, 2021 | 27.32 | 25.91 | 25.60 | 25.92 | 18,590 | -1.53(-5.57%) |
Nov 17, 2021 | 27.72 | 27.72 | 27.20 | 27.45 | 13,729 | -0.01(-0.04%) |
Nov 16, 2021 | 26.25 | 27.84 | 22.49 | 27.46 | 93,756 | -0.47(-1.68%) |
Nov 15, 2021 | 26.57 | 27.95 | 26.47 | 27.93 | 30,767 | +1.36(+5.12%) |
Nov 12, 2021 | 25.84 | 27.14 | 25.48 | 26.57 | 20,864 | +0.79(+3.06%) |
Nov 11, 2021 | 26.28 | 26.62 | 25.65 | 25.78 | 7,717 | -0.35(-1.34%) |
Nov 10, 2021 | 25.31 | 26.13 | 29,496 | +0.78(+3.08%) | ||
Nov 09, 2021 | 25.31 | 25.60 | 25.20 | 25.35 | 16,676 | -0.01(-0.04%) |
Nov 08, 2021 | 24.64 | 25.52 | 24.64 | 25.36 | 8,473 | +0.78(+3.17%) |
Nov 05, 2021 | 23.47 | 24.64 | 23.28 | 24.58 | 10,750 | +1.22(+5.22%) |
Nov 04, 2021 | 24.10 | 24.51 | 22.50 | 23.36 | 24,863 | -0.66(-2.75%) |
Nov 03, 2021 | 24.60 | 25.21 | 23.32 | 24.02 | 22,970 | -0.43(-1.76%) |
Nov 02, 2021 | 24.72 | 24.99 | 24.45 | 24.45 | 3,961 | -0.28(-1.13%) |
Nov 01, 2021 | 24.10 | 24.97 | 24.14 | 24.73 | 59,878 | +0.59(+2.44%) |
Oct 29, 2021 | 25.31 | 25.35 | 24.04 | 24.14 | 14,797 | -1.20(-4.72%) |
Oct 28, 2021 | 25.35 | 25.47 | 24.95 | 25.34 | 53,044 | +0.07(+0.26%) |
Oct 27, 2021 | 25.25 | 25.52 | 24.82 | 25.27 | 70,506 | +0.06(+0.24%) |
Oct 26, 2021 | 27.07 | 25.21 | 90,152 | -1.92(-7.08%) | ||
Oct 25, 2021 | 27.19 | 27.24 | 26.86 | 27.13 | 11,353 | -0.04(-0.15%) |
Oct 22, 2021 | 27.04 | 27.26 | 26.75 | 27.17 | 6,638 | -0.00(-0.02%) |
Oct 21, 2021 | 27.40 | 27.40 | 26.89 | 27.18 | 7,954 | -0.14(-0.53%) |
Oct 20, 2021 | 27.50 | 27.58 | 27.16 | 27.32 | 4,934 | -0.01(-0.04%) |
Oct 19, 2021 | 27.69 | 27.70 | 27.15 | 27.33 | 4,680 | -0.44(-1.58%) |
Oct 18, 2021 | 27.60 | 27.77 | 27.50 | 27.77 | 2,945 | +0.16(+0.58%) |
Oct 15, 2021 | 27.82 | 27.82 | 27.54 | 27.61 | 1,535 | +0.09(+0.33%) |
Oct 14, 2021 | 28.24 | 28.24 | 27.34 | 27.52 | 12,406 | -0.65(-2.31%) |
Oct 13, 2021 | 27.40 | 28.34 | 27.21 | 28.17 | 6,560 | +0.97(+3.57%) |
Oct 12, 2021 | 27.00 | 27.80 | 27.00 | 27.20 | 8,453 | +0.19(+0.70%) |
Oct 11, 2021 | 27.00 | 27.49 | 27.00 | 27.01 | 5,156 | -0.19(-0.70%) |
Oct 08, 2021 | 27.24 | 27.35 | 27.05 | 27.20 | 4,623 | +0.13(+0.48%) |
Oct 07, 2021 | 26.54 | 27.34 | 26.47 | 27.07 | 6,774 | +0.62(+2.34%) |
Oct 06, 2021 | 27.56 | 27.56 | 26.12 | 26.45 | 29,195 | -1.55(-5.54%) |
Oct 05, 2021 | 27.94 | 28.30 | 27.94 | 28.00 | 16,989 | +0.09(+0.32%) |
Oct 04, 2021 | 28.10 | 28.66 | 27.90 | 27.91 | 21,344 | -0.35(-1.24%) |
Oct 01, 2021 | 28.14 | 28.86 | 27.99 | 28.26 | 10,694 | +0.05(+0.18%) |
Sep 30, 2021 | 28.43 | 28.64 | 28.00 | 28.21 | 8,742 | +0.05(+0.18%) |
Sep 29, 2021 | 29.27 | 29.27 | 27.69 | 28.16 | 19,061 | -0.84(-2.90%) |
Sep 28, 2021 | 28.83 | 30.25 | 28.75 | 29.00 | 27,992 | +0.00(+0.00%) |
Sep 27, 2021 | 29.54 | 29.67 | 28.99 | 29.00 | 32,584 | -0.99(-3.30%) |
Sep 24, 2021 | 29.99 | 29.99 | 29.58 | 29.99 | 8,343 | -0.01(-0.03%) |
Sep 23, 2021 | 30.12 | 30.22 | 29.82 | 30.00 | 30,082 | +0.18(+0.60%) |
Sep 22, 2021 | 29.51 | 30.30 | 29.30 | 29.82 | 28,103 | +0.50(+1.71%) |
Sep 21, 2021 | 29.01 | 29.80 | 28.76 | 29.32 | 26,228 | +0.49(+1.70%) |
Sep 20, 2021 | 29.62 | 29.74 | 28.25 | 28.83 | 64,401 | -0.72(-2.44%) |
Sep 17, 2021 | 28.30 | 30.48 | 28.14 | 29.55 | 91,601 | +1.25(+4.42%) |
Sep 16, 2021 | 27.90 | 28.90 | 27.13 | 28.30 | 38,154 | +0.98(+3.59%) |
Sep 15, 2021 | 25.90 | 28.57 | 25.89 | 27.32 | 35,518 | +1.32(+5.08%) |
Sep 14, 2021 | 26.21 | 26.58 | 25.30 | 26.00 | 18,783 | +0.06(+0.23%) |
Sep 13, 2021 | 24.47 | 26.76 | 24.47 | 25.94 | 25,885 | +1.54(+6.31%) |
Sep 10, 2021 | 23.74 | 24.64 | 23.74 | 24.40 | 10,908 | +0.57(+2.39%) |
Sep 09, 2021 | 23.60 | 23.83 | 23.60 | 23.83 | 9,813 | +0.03(+0.13%) |
Sep 08, 2021 | 24.02 | 24.17 | 23.56 | 23.80 | 10,763 | -0.60(-2.46%) |
Sep 07, 2021 | 23.50 | 24.62 | 23.49 | 24.40 | 14,806 | +0.90(+3.83%) |
Sep 03, 2021 | 23.50 | 23.98 | 23.38 | 23.50 | 6,359 | +0.12(+0.51%) |
Sep 02, 2021 | 23.73 | 24.31 | 22.95 | 23.38 | 27,453 | -0.34(-1.43%) |
Sep 01, 2021 | 23.41 | 23.73 | 23.32 | 23.72 | 8,556 | +0.57(+2.46%) |
Aug 31, 2021 | 23.10 | 23.51 | 22.80 | 23.15 | 16,177 | +0.19(+0.83%) |
Aug 30, 2021 | 23.21 | 23.32 | 22.75 | 22.96 | 10,822 | -0.36(-1.54%) |
Aug 27, 2021 | 23.14 | 23.77 | 23.14 | 23.32 | 5,029 | +0.06(+0.26%) |
Aug 26, 2021 | 23.50 | 23.50 | 23.01 | 23.26 | 4,199 | -0.19(-0.81%) |
Aug 25, 2021 | 23.78 | 24.36 | 23.45 | 23.45 | 5,262 | -0.66(-2.74%) |
Aug 24, 2021 | 23.96 | 24.46 | 23.96 | 24.11 | 3,279 | +0.31(+1.30%) |
Aug 23, 2021 | 23.50 | 24.00 | 23.49 | 23.80 | 6,715 | +0.50(+2.15%) |
Aug 20, 2021 | 23.47 | 23.51 | 23.30 | 23.30 | 4,276 | -0.07(-0.30%) |
Aug 19, 2021 | 23.30 | 23.58 | 23.10 | 23.37 | 18,621 | +0.09(+0.39%) |
Aug 18, 2021 | 23.50 | 23.50 | 23.17 | 23.28 | 5,615 | -0.34(-1.44%) |
Aug 17, 2021 | 23.85 | 24.13 | 23.57 | 23.62 | 5,263 | -0.74(-3.04%) |
Aug 16, 2021 | 25.19 | 25.20 | 23.76 | 24.36 | 22,749 | -1.50(-5.80%) |
Aug 13, 2021 | 26.69 | 26.69 | 25.78 | 25.86 | 10,881 | -1.01(-3.76%) |
Aug 12, 2021 | 27.48 | 27.48 | 26.40 | 26.87 | 11,105 | -0.61(-2.22%) |
Aug 11, 2021 | 27.00 | 27.55 | 27.00 | 27.48 | 9,399 | +0.63(+2.33%) |
Aug 10, 2021 | 26.63 | 27.31 | 26.50 | 26.85 | 7,637 | +0.15(+0.58%) |
Aug 09, 2021 | 26.30 | 26.70 | 26.01 | 26.70 | 12,108 | +0.38(+1.44%) |
Aug 06, 2021 | 26.02 | 26.60 | 26.02 | 26.32 | 8,034 | +0.22(+0.84%) |
Aug 05, 2021 | 26.60 | 26.60 | 25.57 | 26.10 | 24,132 | +2.37(+9.99%) |
Aug 04, 2021 | 24.00 | 24.52 | 23.17 | 23.73 | 18,189 | +0.13(+0.55%) |
Aug 03, 2021 | 24.23 | 24.93 | 23.59 | 23.60 | 6,300 | -0.31(-1.30%) |
Aug 02, 2021 | 24.28 | 24.99 | 23.74 | 23.91 | 18,577 | +0.05(+0.21%) |
Jul 30, 2021 | 24.00 | 24.51 | 23.80 | 23.86 | 10,764 | -0.19(-0.79%) |
Jul 29, 2021 | 25.10 | 25.75 | 24.05 | 24.05 | 18,007 | -1.23(-4.87%) |
Jul 28, 2021 | 24.48 | 25.35 | 24.00 | 25.28 | 25,244 | +0.59(+2.39%) |
Jul 27, 2021 | 25.14 | 25.53 | 24.52 | 24.69 | 14,619 | -0.24(-0.97%) |
Jul 26, 2021 | 25.05 | 25.61 | 24.93 | 24.93 | 162,751 | -0.50(-1.97%) |
Jul 23, 2021 | 25.36 | 25.67 | 25.33 | 25.43 | 7,472 | +0.46(+1.84%) |
Jul 22, 2021 | 25.09 | 25.80 | 24.97 | 24.97 | 8,577 | -0.26(-1.03%) |
Jul 21, 2021 | 24.61 | 25.60 | 24.50 | 25.23 | 17,160 | +0.26(+1.04%) |
Jul 20, 2021 | 24.47 | 24.97 | 24.06 | 24.97 | 17,761 | +0.94(+3.91%) |
Jul 19, 2021 | 24.74 | 24.74 | 23.33 | 24.03 | 8,625 | -0.49(-2.00%) |
Jul 16, 2021 | 25.90 | 26.30 | 23.22 | 24.52 | 27,540 | -1.46(-5.62%) |
Jul 15, 2021 | 25.73 | 26.08 | 25.35 | 25.98 | 18,187 | +0.40(+1.56%) |
Jul 14, 2021 | 25.32 | 25.92 | 25.13 | 25.58 | 11,191 | +0.46(+1.83%) |
Jul 13, 2021 | 26.06 | 26.32 | 24.73 | 25.12 | 30,848 | -0.99(-3.79%) |
Jul 12, 2021 | 26.14 | 27.12 | 26.11 | 26.11 | 12,900 | -0.39(-1.47%) |
Jul 09, 2021 | 27.85 | 28.42 | 26.00 | 26.50 | 24,669 | -1.40(-5.02%) |
Jul 08, 2021 | 27.26 | 28.46 | 27.26 | 27.90 | 15,082 | -0.67(-2.35%) |
Jul 07, 2021 | 29.03 | 29.65 | 27.00 | 28.57 | 37,638 | -0.37(-1.28%) |
Jul 06, 2021 | 26.00 | 29.61 | 26.00 | 28.94 | 37,672 | +3.09(+11.95%) |
Jul 02, 2021 | 25.56 | 26.10 | 25.44 | 25.85 | 12,246 | +0.05(+0.19%) |
Jul 01, 2021 | 25.80 | 26.13 | 25.66 | 25.80 | 12,288 | +0.16(+0.62%) |
Jun 30, 2021 | 23.00 | 25.66 | 23.00 | 25.64 | 24,037 | +2.49(+10.76%) |
Jun 29, 2021 | 24.38 | 25.48 | 23.01 | 23.15 | 21,140 | -1.60(-6.46%) |
Jun 28, 2021 | 25.00 | 25.20 | 24.44 | 24.75 | 9,916 | -0.20(-0.80%) |
Jun 25, 2021 | 24.91 | 25.10 | 24.60 | 24.95 | 13,625 | +0.19(+0.77%) |
Jun 24, 2021 | 24.04 | 24.97 | 24.04 | 24.76 | 8,006 | +0.60(+2.48%) |
Jun 23, 2021 | 23.57 | 24.30 | 23.57 | 24.16 | 17,656 | +0.11(+0.46%) |
Jun 22, 2021 | 23.00 | 24.15 | 23.00 | 24.05 | 17,449 | +1.19(+5.21%) |
Jun 21, 2021 | 21.18 | 23.00 | 21.10 | 22.86 | 34,409 | +1.67(+7.88%) |
Jun 18, 2021 | 20.69 | 21.23 | 20.69 | 21.19 | 8,845 | +0.41(+1.97%) |
Jun 17, 2021 | 20.59 | 21.03 | 20.50 | 20.78 | 10,662 | +0.18(+0.87%) |
Jun 16, 2021 | 20.75 | 20.88 | 20.56 | 20.60 | 7,561 | -0.14(-0.68%) |
Jun 15, 2021 | 20.45 | 20.74 | 20.45 | 20.74 | 3,128 | +0.59(+2.93%) |
Jun 14, 2021 | 20.24 | 20.27 | 20.01 | 20.15 | 5,254 | +0.05(+0.25%) |
Jun 11, 2021 | 20.65 | 20.65 | 20.01 | 20.10 | 12,674 | -0.50(-2.43%) |
Jun 10, 2021 | 20.30 | 20.66 | 20.30 | 20.60 | 4,743 | +0.46(+2.28%) |
Jun 09, 2021 | 20.96 | 21.20 | 19.85 | 20.14 | 17,238 | -0.91(-4.32%) |
Jun 08, 2021 | 20.86 | 21.20 | 20.86 | 21.05 | 4,160 | +0.24(+1.15%) |
Jun 07, 2021 | 20.62 | 21.00 | 20.55 | 20.81 | 13,751 | +0.27(+1.31%) |
Jun 04, 2021 | 20.58 | 20.61 | 20.50 | 20.54 | 4,147 | -0.11(-0.53%) |
Jun 03, 2021 | 20.20 | 20.65 | 20.12 | 20.65 | 22,218 | +0.48(+2.38%) |
Jun 02, 2021 | 20.50 | 20.68 | 19.85 | 20.17 | 17,958 | -0.33(-1.61%) |
Jun 01, 2021 | 20.14 | 20.62 | 20.14 | 20.50 | 4,434 | +0.45(+2.24%) |
May 28, 2021 | 20.25 | 20.43 | 20.05 | 20.05 | 2,812 | -0.53(-2.58%) |
May 27, 2021 | 20.34 | 20.58 | 20.13 | 20.58 | 11,964 | +0.21(+1.03%) |
May 26, 2021 | 20.62 | 20.62 | 20.22 | 20.37 | 11,794 | -0.25(-1.21%) |
May 25, 2021 | 20.76 | 20.92 | 20.62 | 20.62 | 6,490 | -0.13(-0.63%) |
May 24, 2021 | 20.54 | 21.08 | 20.54 | 20.75 | 4,499 | +0.22(+1.07%) |
May 21, 2021 | 20.92 | 20.92 | 20.42 | 20.53 | 9,139 | -0.43(-2.05%) |
May 20, 2021 | 21.03 | 21.19 | 20.86 | 20.96 | 5,984 | +0.02(+0.10%) |
May 19, 2021 | 20.91 | 21.09 | 20.80 | 20.94 | 5,264 | -0.22(-1.04%) |
May 18, 2021 | 21.00 | 21.19 | 21.00 | 21.16 | 2,220 | +0.26(+1.24%) |
May 17, 2021 | 20.59 | 21.15 | 20.52 | 20.90 | 4,888 | +0.13(+0.63%) |
May 14, 2021 | 20.21 | 20.77 | 20.21 | 20.77 | 4,093 | +0.73(+3.64%) |
May 13, 2021 | 20.31 | 20.31 | 19.65 | 20.04 | 13,694 | +0.04(+0.20%) |
May 12, 2021 | 20.01 | 20.49 | 20.00 | 20.00 | 14,925 | -0.15(-0.74%) |
May 11, 2021 | 19.72 | 21.06 | 19.72 | 20.15 | 27,005 | +0.16(+0.80%) |
May 10, 2021 | 19.10 | 20.44 | 19.10 | 19.99 | 21,298 | +0.74(+3.84%) |
May 07, 2021 | 20.30 | 20.38 | 18.75 | 19.25 | 53,494 | -1.00(-4.94%) |
May 06, 2021 | 21.55 | 21.55 | 20.01 | 20.25 | 50,695 | -2.89(-12.49%) |
May 05, 2021 | 23.14 | 23.50 | 22.30 | 23.14 | 13,052 | +0.48(+2.12%) |
May 04, 2021 | 23.08 | 23.08 | 22.32 | 22.66 | 6,784 | -0.54(-2.33%) |
May 03, 2021 | 22.99 | 23.63 | 22.99 | 23.20 | 11,127 | +0.21(+0.91%) |
Apr 30, 2021 | 23.93 | 23.93 | 22.98 | 22.99 | 5,000 | -1.07(-4.45%) |
Apr 29, 2021 | 24.20 | 24.40 | 23.55 | 24.06 | 5,058 | +0.07(+0.30%) |
Apr 28, 2021 | 23.70 | 24.50 | 23.70 | 23.99 | 6,601 | +0.14(+0.60%) |
Apr 27, 2021 | 23.52 | 24.00 | 23.43 | 23.84 | 3,584 | +0.38(+1.60%) |
Apr 26, 2021 | 23.38 | 23.47 | 23.30 | 23.47 | 3,562 | +0.37(+1.60%) |
Apr 23, 2021 | 22.52 | 23.45 | 22.52 | 23.10 | 11,800 | +0.49(+2.17%) |
Apr 22, 2021 | 22.03 | 22.74 | 22.03 | 22.61 | 16,835 | +0.51(+2.31%) |
Apr 21, 2021 | 21.73 | 22.12 | 21.70 | 22.10 | 8,324 | +0.35(+1.61%) |
Apr 20, 2021 | 23.16 | 23.35 | 21.74 | 21.75 | 18,748 | -1.55(-6.65%) |
Apr 19, 2021 | 23.75 | 23.75 | 23.30 | 23.30 | 4,621 | -0.32(-1.35%) |
Apr 16, 2021 | 23.88 | 23.88 | 23.38 | 23.62 | 6,900 | +0.01(+0.04%) |
Apr 15, 2021 | 22.86 | 23.68 | 22.86 | 23.61 | 12,421 | +0.76(+3.33%) |
Apr 14, 2021 | 21.86 | 22.85 | 21.75 | 22.85 | 25,546 | +1.28(+5.93%) |
Apr 13, 2021 | 21.55 | 22.25 | 21.32 | 21.57 | 7,810 | -0.52(-2.35%) |
Apr 12, 2021 | 22.36 | 22.67 | 21.92 | 22.09 | 9,821 | -0.03(-0.14%) |
Apr 09, 2021 | 22.54 | 22.61 | 22.11 | 22.12 | 15,300 | -0.41(-1.82%) |
Apr 08, 2021 | 21.64 | 22.58 | 21.60 | 22.53 | 22,661 | +0.98(+4.55%) |
Apr 07, 2021 | 21.45 | 21.69 | 21.15 | 21.55 | 8,527 | +0.17(+0.80%) |
Apr 06, 2021 | 21.14 | 21.40 | 21.13 | 21.38 | 3,921 | +0.38(+1.81%) |
Apr 05, 2021 | 21.36 | 21.41 | 20.80 | 21.00 | 9,790 | -0.20(-0.94%) |