Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.20 | 11.20 | 10.42 | 10.47 | 128,397 | -0.64(-5.76%) |
Mar 30, 2022 | 11.35 | 11.57 | 10.84 | 11.11 | 414,623 | -0.33(-2.88%) |
Mar 29, 2022 | 11.25 | 11.68 | 11.13 | 11.44 | 212,358 | +0.24(+2.14%) |
Mar 28, 2022 | 11.51 | 11.86 | 10.66 | 11.20 | 119,309 | -0.28(-2.44%) |
Mar 25, 2022 | 12.32 | 12.32 | 11.41 | 11.48 | 105,421 | -0.74(-6.06%) |
Mar 24, 2022 | 12.14 | 12.44 | 11.85 | 12.22 | 123,899 | +0.17(+1.41%) |
Mar 23, 2022 | 12.41 | 12.51 | 11.84 | 12.05 | 159,933 | -0.57(-4.52%) |
Mar 22, 2022 | 12.94 | 13.47 | 12.48 | 12.62 | 127,713 | -0.20(-1.56%) |
Mar 21, 2022 | 13.30 | 13.52 | 12.48 | 12.82 | 172,439 | -0.51(-3.83%) |
Mar 18, 2022 | 12.55 | 13.70 | 12.50 | 13.33 | 760,723 | +0.52(+4.06%) |
Mar 17, 2022 | 11.94 | 12.85 | 11.77 | 12.81 | 217,757 | +0.56(+4.57%) |
Mar 16, 2022 | 12.86 | 13.22 | 11.52 | 12.25 | 262,474 | -0.49(-3.85%) |
Mar 15, 2022 | 12.83 | 12.91 | 12.18 | 12.74 | 105,163 | +0.12(+0.95%) |
Mar 14, 2022 | 14.06 | 14.21 | 12.34 | 12.62 | 267,188 | -1.33(-9.53%) |
Mar 11, 2022 | 14.64 | 14.73 | 13.85 | 13.95 | 110,740 | -0.50(-3.46%) |
Mar 10, 2022 | 14.44 | 14.71 | 14.02 | 14.45 | 161,328 | -0.09(-0.62%) |
Mar 09, 2022 | 13.79 | 14.75 | 13.53 | 14.54 | 126,580 | +1.19(+8.91%) |
Mar 08, 2022 | 13.30 | 13.88 | 12.65 | 13.35 | 89,726 | +0.08(+0.60%) |
Mar 07, 2022 | 12.92 | 13.65 | 12.71 | 13.27 | 99,043 | +0.34(+2.63%) |
Mar 04, 2022 | 13.49 | 13.65 | 12.82 | 12.93 | 98,640 | -0.64(-4.72%) |
Mar 03, 2022 | 14.59 | 14.59 | 13.42 | 13.57 | 112,291 | -0.78(-5.44%) |
Mar 02, 2022 | 14.14 | 14.44 | 13.88 | 14.35 | 82,806 | +0.36(+2.57%) |
Mar 01, 2022 | 14.50 | 14.87 | 13.92 | 13.99 | 282,107 | -0.35(-2.44%) |
Feb 28, 2022 | 14.34 | 14.99 | 14.12 | 14.34 | 95,578 | -0.16(-1.10%) |
Feb 25, 2022 | 14.53 | 14.53 | 13.84 | 14.50 | 109,510 | -0.04(-0.28%) |
Feb 24, 2022 | 12.92 | 14.60 | 12.09 | 14.54 | 158,463 | +1.15(+8.59%) |
Feb 23, 2022 | 14.42 | 14.52 | 13.28 | 13.39 | 118,014 | -0.84(-5.90%) |
Feb 22, 2022 | 14.10 | 14.71 | 14.10 | 14.23 | 332,336 | -0.04(-0.28%) |
Feb 18, 2022 | 14.27 | 0 | -0.18(-1.25%) | |||
Feb 17, 2022 | 14.51 | 14.60 | 14.20 | 14.45 | 151,765 | -0.27(-1.83%) |
Feb 16, 2022 | 14.60 | 14.83 | 14.28 | 14.72 | 120,435 | -0.06(-0.41%) |
Feb 15, 2022 | 14.00 | 14.91 | 14.00 | 14.78 | 183,388 | +1.16(+8.52%) |
Feb 14, 2022 | 13.61 | 13.92 | 13.49 | 13.62 | 116,680 | +0.02(+0.15%) |
Feb 11, 2022 | 14.20 | 14.79 | 13.48 | 13.60 | 164,200 | -0.54(-3.82%) |
Feb 10, 2022 | 13.76 | 15.04 | 13.76 | 14.14 | 224,678 | -0.21(-1.46%) |
Feb 09, 2022 | 13.78 | 14.51 | 13.59 | 14.35 | 189,459 | +0.59(+4.29%) |
Feb 08, 2022 | 13.97 | 14.20 | 13.56 | 13.76 | 124,787 | -0.30(-2.13%) |
Feb 07, 2022 | 13.16 | 14.08 | 12.96 | 14.06 | 201,593 | +0.86(+6.52%) |
Feb 04, 2022 | 13.01 | 13.49 | 12.62 | 13.20 | 156,169 | +0.40(+3.12%) |
Feb 03, 2022 | 12.99 | 12.74 | 12.80 | 133,656 | -0.41(-3.10%) | |
Feb 02, 2022 | 13.86 | 13.86 | 13.14 | 13.21 | 131,505 | -0.76(-5.44%) |
Feb 01, 2022 | 13.48 | 14.17 | 12.80 | 13.97 | 207,677 | +0.49(+3.64%) |
Jan 31, 2022 | 12.72 | 13.50 | 13.48 | 187,963 | +0.64(+4.98%) | |
Jan 28, 2022 | 12.30 | 12.85 | 12.11 | 12.84 | 160,694 | +0.49(+3.97%) |
Jan 27, 2022 | 13.14 | 13.41 | 12.26 | 12.35 | 232,103 | -0.54(-4.19%) |
Jan 26, 2022 | 13.73 | 13.83 | 12.78 | 12.89 | 206,749 | -0.55(-4.09%) |
Jan 25, 2022 | 13.17 | 13.70 | 12.76 | 13.44 | 171,757 | -0.14(-1.03%) |
Jan 24, 2022 | 12.02 | 13.69 | 11.87 | 13.58 | 324,400 | +1.22(+9.87%) |
Jan 21, 2022 | 12.29 | 12.79 | 12.06 | 12.36 | 195,845 | -0.16(-1.28%) |
Jan 20, 2022 | 13.05 | 13.51 | 12.39 | 12.52 | 174,918 | -0.32(-2.49%) |
Jan 19, 2022 | 12.91 | 13.37 | 12.55 | 12.84 | 133,311 | +0.02(+0.16%) |
Jan 18, 2022 | 13.34 | 13.55 | 12.79 | 12.82 | 175,235 | -0.87(-6.36%) |
Jan 14, 2022 | 13.69 | 0 | +0.35(+2.62%) | |||
Jan 13, 2022 | 13.75 | 13.97 | 13.24 | 13.34 | 168,957 | -0.37(-2.70%) |
Jan 12, 2022 | 14.76 | 14.76 | 13.68 | 13.71 | 192,579 | -0.92(-6.29%) |
Jan 11, 2022 | 14.67 | 15.28 | 14.29 | 14.63 | 135,814 | -0.04(-0.27%) |
Jan 10, 2022 | 15.16 | 15.16 | 13.87 | 14.67 | 172,308 | -0.02(-0.14%) |
Jan 07, 2022 | 15.65 | 15.89 | 14.41 | 14.69 | 137,841 | -0.75(-4.86%) |
Jan 06, 2022 | 15.63 | 16.05 | 14.81 | 15.44 | 198,311 | -0.19(-1.22%) |
Jan 05, 2022 | 16.56 | 16.98 | 15.54 | 15.63 | 280,029 | -1.12(-6.69%) |
Jan 04, 2022 | 17.03 | 18.46 | 16.24 | 16.75 | 540,435 | +0.26(+1.58%) |
Jan 03, 2022 | 15.70 | 16.88 | 15.28 | 16.49 | 181,828 | +1.06(+6.87%) |
Dec 31, 2021 | 15.52 | 16.00 | 15.15 | 15.43 | 1,493,878 | -0.27(-1.72%) |
Dec 30, 2021 | 15.57 | 16.11 | 15.57 | 15.70 | 124,246 | +0.17(+1.09%) |
Dec 29, 2021 | 15.88 | 15.88 | 15.29 | 15.53 | 146,597 | -0.34(-2.14%) |
Dec 28, 2021 | 16.31 | 16.70 | 15.80 | 15.87 | 103,845 | -0.64(-3.88%) |
Dec 27, 2021 | 16.66 | 16.85 | 16.19 | 16.51 | 95,025 | -0.19(-1.14%) |
Dec 23, 2021 | 16.95 | 17.13 | 16.53 | 16.70 | 199,411 | -0.06(-0.36%) |
Dec 22, 2021 | 16.47 | 17.18 | 16.18 | 16.76 | 193,175 | +0.23(+1.39%) |
Dec 21, 2021 | 16.19 | 16.86 | 16.00 | 16.53 | 216,915 | +0.62(+3.90%) |
Dec 20, 2021 | 15.91 | 15.99 | 14.75 | 15.91 | 303,404 | +0.25(+1.60%) |
Dec 17, 2021 | 15.43 | 15.80 | 14.41 | 15.66 | 2,623,096 | +0.30(+1.95%) |
Dec 16, 2021 | 16.07 | 16.60 | 14.83 | 15.36 | 2,059,385 | -0.57(-3.58%) |
Dec 15, 2021 | 15.54 | 16.05 | 14.52 | 15.93 | 304,842 | +0.34(+2.18%) |
Dec 14, 2021 | 15.96 | 15.98 | 15.18 | 15.59 | 212,585 | -0.54(-3.35%) |
Dec 13, 2021 | 16.84 | 17.98 | 15.79 | 16.13 | 176,184 | -0.69(-4.10%) |
Dec 10, 2021 | 16.96 | 17.16 | 16.25 | 16.82 | 165,933 | +0.06(+0.36%) |
Dec 09, 2021 | 17.27 | 17.71 | 16.71 | 16.76 | 111,009 | -0.67(-3.84%) |
Dec 08, 2021 | 17.67 | 17.67 | 17.17 | 17.43 | 108,126 | -0.03(-0.17%) |
Dec 07, 2021 | 17.95 | 17.96 | 16.85 | 17.46 | 154,723 | +0.57(+3.37%) |
Dec 06, 2021 | 16.46 | 17.20 | 15.90 | 16.89 | 175,214 | +0.68(+4.19%) |
Dec 03, 2021 | 17.27 | 17.37 | 15.97 | 16.21 | 167,330 | -0.98(-5.70%) |
Dec 02, 2021 | 16.59 | 17.25 | 16.20 | 17.19 | 149,177 | +0.63(+3.80%) |
Dec 01, 2021 | 18.48 | 18.48 | 16.45 | 16.56 | 205,054 | -1.44(-8.00%) |
Nov 30, 2021 | 17.29 | 18.13 | 17.17 | 18.00 | 243,068 | +0.42(+2.39%) |
Nov 29, 2021 | 18.40 | 19.12 | 17.52 | 17.58 | 95,037 | -0.64(-3.51%) |
Nov 26, 2021 | 18.71 | 19.05 | 17.76 | 18.22 | 57,622 | -0.93(-4.86%) |
Nov 24, 2021 | 18.68 | 19.21 | 18.50 | 19.15 | 153,394 | +0.15(+0.79%) |
Nov 23, 2021 | 18.38 | 19.05 | 17.64 | 19.00 | 152,621 | +0.49(+2.65%) |
Nov 22, 2021 | 19.50 | 20.02 | 18.48 | 18.51 | 169,180 | -0.96(-4.93%) |
Nov 19, 2021 | 19.22 | 19.69 | 18.95 | 19.47 | 547,469 | +0.20(+1.04%) |
Nov 18, 2021 | 19.74 | 19.36 | 19.17 | 19.27 | 171,424 | -0.41(-2.08%) |
Nov 17, 2021 | 20.43 | 20.87 | 19.61 | 19.68 | 121,925 | -0.88(-4.28%) |
Nov 16, 2021 | 20.86 | 21.45 | 20.15 | 20.56 | 130,170 | -0.40(-1.91%) |
Nov 15, 2021 | 21.42 | 21.54 | 20.80 | 20.96 | 117,479 | -0.21(-0.99%) |
Nov 12, 2021 | 22.21 | 22.32 | 21.07 | 21.17 | 104,678 | -0.97(-4.38%) |
Nov 11, 2021 | 22.55 | 23.12 | 22.03 | 22.14 | 103,238 | -0.35(-1.56%) |
Nov 10, 2021 | 22.62 | 22.49 | 128,761 | -0.01(-0.04%) | ||
Nov 09, 2021 | 23.92 | 23.92 | 21.95 | 22.50 | 313,693 | -1.05(-4.46%) |
Nov 08, 2021 | 23.19 | 23.82 | 22.98 | 23.55 | 93,533 | +0.40(+1.73%) |
Nov 05, 2021 | 22.81 | 23.44 | 22.45 | 23.15 | 90,065 | +0.43(+1.89%) |
Nov 04, 2021 | 22.89 | 23.41 | 22.45 | 22.72 | 74,376 | -0.04(-0.18%) |
Nov 03, 2021 | 22.33 | 23.10 | 22.31 | 22.76 | 151,195 | +0.50(+2.25%) |
Nov 02, 2021 | 22.30 | 22.61 | 21.50 | 22.26 | 77,912 | +0.07(+0.32%) |
Nov 01, 2021 | 22.27 | 23.58 | 22.00 | 22.19 | 123,014 | -0.03(-0.14%) |
Oct 29, 2021 | 22.29 | 22.76 | 21.93 | 22.22 | 76,970 | -0.31(-1.38%) |
Oct 28, 2021 | 22.24 | 21.75 | 22.53 | 835,180 | +0.36(+1.62%) | |
Oct 27, 2021 | 21.80 | 22.35 | 21.69 | 22.17 | 218,903 | +0.43(+1.98%) |
Oct 26, 2021 | 22.04 | 21.04 | 21.74 | 303,185 | -0.11(-0.50%) | |
Oct 25, 2021 | 22.22 | 22.57 | 20.90 | 21.85 | 127,590 | -0.36(-1.62%) |
Oct 22, 2021 | 23.38 | 23.38 | 22.13 | 22.21 | 132,505 | -1.21(-5.17%) |
Oct 21, 2021 | 21.91 | 23.94 | 21.91 | 23.42 | 536,159 | +1.53(+6.99%) |
Oct 20, 2021 | 21.39 | 22.00 | 21.30 | 21.89 | 212,724 | +0.38(+1.77%) |
Oct 19, 2021 | 21.21 | 21.75 | 20.58 | 21.51 | 178,054 | +0.39(+1.85%) |
Oct 18, 2021 | 23.42 | 24.28 | 20.35 | 21.12 | 812,015 | -3.88(-15.52%) |
Oct 15, 2021 | 23.75 | 25.05 | 23.32 | 25.00 | 601,165 | +1.39(+5.89%) |
Oct 14, 2021 | 23.22 | 24.16 | 23.22 | 23.61 | 150,404 | +0.45(+1.94%) |
Oct 13, 2021 | 23.35 | 23.58 | 22.71 | 23.16 | 229,535 | +0.17(+0.74%) |
Oct 12, 2021 | 23.44 | 24.00 | 22.80 | 22.99 | 103,302 | -0.31(-1.33%) |
Oct 11, 2021 | 23.84 | 24.39 | 23.16 | 23.30 | 132,259 | -0.52(-2.18%) |
Oct 08, 2021 | 24.33 | 24.85 | 23.51 | 23.82 | 62,917 | -0.59(-2.42%) |
Oct 07, 2021 | 24.23 | 25.00 | 24.13 | 24.41 | 146,354 | +0.33(+1.37%) |
Oct 06, 2021 | 23.09 | 24.47 | 23.09 | 24.08 | 126,292 | +0.42(+1.78%) |
Oct 05, 2021 | 23.15 | 23.76 | 22.00 | 23.66 | 98,883 | +0.73(+3.16%) |
Oct 04, 2021 | 24.54 | 24.54 | 22.70 | 22.93 | 118,444 | -1.82(-7.33%) |
Oct 01, 2021 | 22.60 | 24.92 | 22.07 | 24.75 | 213,117 | +2.18(+9.66%) |
Sep 30, 2021 | 22.84 | 23.31 | 21.97 | 22.57 | 178,124 | -0.06(-0.27%) |
Sep 29, 2021 | 22.97 | 23.39 | 22.35 | 22.63 | 75,237 | -0.19(-0.83%) |
Sep 28, 2021 | 23.64 | 23.97 | 22.63 | 22.82 | 125,912 | -1.06(-4.44%) |
Sep 27, 2021 | 23.05 | 24.22 | 22.60 | 23.88 | 158,289 | +0.83(+3.60%) |
Sep 24, 2021 | 23.42 | 23.98 | 22.43 | 23.05 | 130,804 | -0.62(-2.62%) |
Sep 23, 2021 | 22.66 | 24.00 | 22.01 | 23.67 | 219,424 | +1.11(+4.92%) |
Sep 22, 2021 | 23.70 | 23.97 | 22.48 | 22.56 | 176,970 | -0.89(-3.80%) |
Sep 21, 2021 | 24.67 | 24.67 | 23.01 | 23.45 | 327,375 | -0.95(-3.89%) |
Sep 20, 2021 | 26.04 | 26.04 | 23.81 | 24.40 | 445,809 | -2.02(-7.65%) |
Sep 17, 2021 | 28.84 | 28.87 | 26.06 | 26.42 | 2,282,875 | -2.38(-8.26%) |
Sep 16, 2021 | 28.96 | 29.23 | 28.16 | 28.80 | 404,346 | -0.20(-0.69%) |
Sep 15, 2021 | 28.74 | 29.49 | 28.47 | 29.00 | 386,296 | +0.31(+1.08%) |
Sep 14, 2021 | 28.85 | 29.42 | 28.26 | 28.69 | 183,289 | -0.20(-0.69%) |
Sep 13, 2021 | 29.00 | 29.33 | 28.10 | 28.89 | 162,580 | +0.14(+0.49%) |
Sep 10, 2021 | 29.00 | 29.17 | 28.55 | 28.75 | 229,452 | -0.08(-0.28%) |
Sep 09, 2021 | 28.96 | 30.32 | 28.55 | 28.83 | 318,003 | -0.08(-0.28%) |
Sep 08, 2021 | 28.80 | 29.28 | 27.36 | 28.91 | 275,790 | -0.09(-0.31%) |
Sep 07, 2021 | 29.16 | 29.54 | 28.59 | 29.00 | 296,142 | +0.05(+0.17%) |
Sep 03, 2021 | 29.27 | 30.16 | 28.58 | 28.95 | 189,850 | -0.72(-2.43%) |
Sep 02, 2021 | 29.28 | 29.90 | 28.52 | 29.67 | 511,308 | +0.86(+2.99%) |
Sep 01, 2021 | 28.26 | 29.81 | 27.95 | 28.81 | 237,155 | +0.59(+2.09%) |
Aug 31, 2021 | 29.68 | 30.30 | 26.96 | 28.22 | 190,294 | -1.33(-4.50%) |
Aug 30, 2021 | 28.90 | 29.60 | 28.27 | 29.55 | 213,351 | +0.91(+3.18%) |
Aug 27, 2021 | 27.21 | 29.58 | 26.70 | 28.64 | 201,855 | +1.22(+4.45%) |
Aug 26, 2021 | 26.45 | 28.64 | 26.45 | 27.42 | 129,194 | +0.69(+2.58%) |
Aug 25, 2021 | 29.47 | 30.08 | 26.62 | 26.73 | 200,011 | -2.95(-9.94%) |
Aug 24, 2021 | 29.33 | 29.85 | 29.07 | 29.68 | 167,266 | +0.48(+1.64%) |
Aug 23, 2021 | 28.64 | 29.54 | 27.42 | 29.20 | 264,322 | +1.06(+3.77%) |
Aug 20, 2021 | 26.35 | 28.30 | 26.25 | 28.14 | 117,178 | +1.64(+6.19%) |
Aug 19, 2021 | 26.69 | 27.02 | 25.40 | 26.50 | 92,388 | -0.37(-1.38%) |
Aug 18, 2021 | 28.21 | 28.40 | 26.87 | 26.87 | 85,962 | -1.29(-4.58%) |
Aug 17, 2021 | 27.00 | 28.38 | 25.91 | 28.16 | 86,553 | +1.01(+3.72%) |
Aug 16, 2021 | 27.74 | 28.20 | 25.88 | 27.15 | 52,957 | -0.56(-2.02%) |
Aug 13, 2021 | 28.08 | 28.36 | 27.06 | 27.71 | 66,783 | -0.72(-2.53%) |
Aug 12, 2021 | 28.42 | 29.03 | 27.27 | 28.43 | 138,290 | -0.34(-1.18%) |
Aug 11, 2021 | 28.99 | 29.15 | 27.85 | 28.77 | 130,943 | +0.28(+0.98%) |
Aug 10, 2021 | 26.73 | 28.83 | 25.98 | 28.49 | 362,222 | +1.79(+6.70%) |
Aug 09, 2021 | 27.34 | 27.89 | 25.98 | 26.70 | 113,564 | -0.92(-3.33%) |
Aug 06, 2021 | 26.94 | 27.90 | 26.32 | 27.62 | 91,062 | +0.53(+1.96%) |
Aug 05, 2021 | 23.85 | 27.19 | 23.85 | 27.09 | 138,959 | +3.24(+13.58%) |
Aug 04, 2021 | 24.33 | 25.09 | 23.63 | 23.85 | 123,560 | -0.53(-2.17%) |
Aug 03, 2021 | 24.20 | 25.26 | 23.66 | 24.38 | 285,665 | +0.22(+0.91%) |
Aug 02, 2021 | 23.09 | 24.59 | 22.93 | 24.16 | 198,703 | +1.23(+5.36%) |
Jul 30, 2021 | 24.74 | 25.16 | 22.59 | 22.93 | 123,060 | -1.81(-7.32%) |
Jul 29, 2021 | 25.82 | 25.91 | 24.62 | 24.74 | 85,662 | -0.77(-3.02%) |
Jul 28, 2021 | 25.01 | 26.00 | 24.57 | 25.51 | 157,177 | +0.77(+3.11%) |
Jul 27, 2021 | 24.99 | 25.74 | 24.18 | 24.74 | 160,470 | -0.32(-1.28%) |
Jul 26, 2021 | 25.90 | 26.74 | 24.20 | 25.06 | 339,155 | -0.75(-2.91%) |
Jul 23, 2021 | 26.03 | 26.30 | 25.51 | 25.81 | 72,551 | -0.32(-1.22%) |
Jul 22, 2021 | 26.87 | 27.01 | 25.68 | 26.13 | 66,898 | -0.83(-3.08%) |
Jul 21, 2021 | 27.68 | 28.25 | 26.44 | 26.96 | 171,020 | -0.41(-1.50%) |
Jul 20, 2021 | 26.56 | 27.70 | 26.20 | 27.37 | 259,582 | +0.84(+3.17%) |
Jul 19, 2021 | 27.02 | 27.68 | 25.88 | 26.53 | 208,118 | -0.43(-1.59%) |
Jul 16, 2021 | 26.60 | 27.30 | 26.30 | 26.96 | 150,773 | +0.23(+0.86%) |
Jul 15, 2021 | 26.70 | 27.25 | 26.14 | 26.73 | 132,728 | -0.13(-0.48%) |
Jul 14, 2021 | 29.91 | 29.91 | 26.60 | 26.86 | 431,137 | -2.79(-9.41%) |
Jul 13, 2021 | 29.23 | 29.88 | 28.30 | 29.65 | 187,228 | +0.38(+1.30%) |
Jul 12, 2021 | 27.26 | 29.92 | 27.00 | 29.27 | 203,872 | +2.07(+7.61%) |
Jul 09, 2021 | 27.59 | 27.75 | 26.61 | 27.20 | 96,421 | -0.35(-1.27%) |
Jul 08, 2021 | 26.62 | 27.69 | 25.54 | 27.55 | 192,769 | +1.34(+5.11%) |
Jul 07, 2021 | 25.20 | 26.47 | 24.35 | 26.21 | 339,139 | +0.99(+3.93%) |
Jul 06, 2021 | 25.76 | 25.95 | 25.00 | 25.22 | 168,560 | -0.63(-2.44%) |
Jul 02, 2021 | 26.88 | 27.27 | 25.80 | 25.85 | 154,155 | -1.05(-3.90%) |
Jul 01, 2021 | 26.25 | 27.27 | 25.82 | 26.90 | 260,600 | +1.15(+4.47%) |
Jun 30, 2021 | 26.01 | 26.96 | 25.69 | 25.75 | 157,519 | -0.26(-1.00%) |
Jun 29, 2021 | 26.05 | 27.11 | 25.06 | 26.01 | 315,435 | -0.15(-0.57%) |
Jun 28, 2021 | 27.66 | 27.66 | 25.45 | 26.16 | 331,741 | -1.34(-4.87%) |
Jun 25, 2021 | 26.21 | 28.30 | 25.95 | 27.50 | 536,692 | +1.39(+5.32%) |
Jun 24, 2021 | 25.47 | 26.29 | 25.47 | 26.11 | 137,416 | +0.73(+2.88%) |
Jun 23, 2021 | 24.89 | 25.86 | 24.56 | 25.38 | 101,531 | +0.42(+1.68%) |
Jun 22, 2021 | 26.29 | 26.29 | 24.73 | 24.96 | 115,210 | -1.07(-4.11%) |
Jun 21, 2021 | 25.74 | 26.24 | 25.00 | 26.03 | 334,922 | +0.59(+2.32%) |
Jun 18, 2021 | 26.60 | 26.60 | 24.80 | 25.44 | 1,071,186 | -0.81(-3.09%) |
Jun 17, 2021 | 27.24 | 28.00 | 26.00 | 26.25 | 200,330 | -1.23(-4.48%) |
Jun 16, 2021 | 29.24 | 29.24 | 26.70 | 27.48 | 152,528 | -1.03(-3.61%) |
Jun 15, 2021 | 30.69 | 30.69 | 28.05 | 28.51 | 127,331 | -2.21(-7.19%) |
Jun 14, 2021 | 31.49 | 31.71 | 30.36 | 30.72 | 137,696 | -0.67(-2.13%) |
Jun 11, 2021 | 32.08 | 32.48 | 31.06 | 31.39 | 102,345 | -0.82(-2.55%) |
Jun 10, 2021 | 32.39 | 32.69 | 31.01 | 32.21 | 116,786 | -0.40(-1.23%) |
Jun 09, 2021 | 33.57 | 34.44 | 32.22 | 32.61 | 272,876 | -0.83(-2.48%) |
Jun 08, 2021 | 34.18 | 34.35 | 32.70 | 33.44 | 281,046 | -0.42(-1.24%) |
Jun 07, 2021 | 33.20 | 34.69 | 33.20 | 33.86 | 376,108 | +0.75(+2.27%) |
Jun 04, 2021 | 37.59 | 37.66 | 31.77 | 33.11 | 1,408,546 | +3.35(+11.26%) |
Jun 03, 2021 | 28.53 | 29.80 | 28.22 | 29.76 | 393,465 | +1.48(+5.23%) |
Jun 02, 2021 | 29.19 | 29.43 | 27.81 | 28.28 | 106,033 | -0.82(-2.82%) |
Jun 01, 2021 | 29.91 | 30.58 | 28.80 | 29.10 | 97,597 | -0.63(-2.12%) |
May 28, 2021 | 30.25 | 31.41 | 29.52 | 29.73 | 130,830 | -0.36(-1.20%) |
May 27, 2021 | 31.19 | 31.19 | 29.52 | 30.09 | 332,562 | -0.68(-2.21%) |
May 26, 2021 | 29.00 | 31.74 | 28.80 | 30.77 | 280,361 | +2.36(+8.31%) |
May 25, 2021 | 28.26 | 29.30 | 28.04 | 28.41 | 122,220 | -0.10(-0.35%) |
May 24, 2021 | 27.24 | 29.17 | 27.24 | 28.51 | 167,129 | +1.32(+4.85%) |
May 21, 2021 | 29.77 | 29.86 | 26.57 | 27.19 | 494,751 | -3.22(-10.59%) |
May 20, 2021 | 31.40 | 31.50 | 28.00 | 30.41 | 323,086 | -0.79(-2.53%) |
May 19, 2021 | 31.45 | 32.30 | 30.15 | 31.20 | 382,736 | -0.17(-0.54%) |
May 18, 2021 | 28.30 | 31.79 | 28.18 | 31.37 | 190,754 | +3.00(+10.57%) |
May 17, 2021 | 27.59 | 28.63 | 27.26 | 28.37 | 199,962 | +0.71(+2.57%) |
May 14, 2021 | 28.35 | 29.74 | 27.02 | 27.66 | 179,546 | -0.09(-0.32%) |
May 13, 2021 | 30.69 | 31.93 | 27.50 | 27.75 | 142,168 | -2.70(-8.87%) |
May 12, 2021 | 28.14 | 31.00 | 27.61 | 30.45 | 376,952 | +2.03(+7.14%) |
May 11, 2021 | 27.96 | 30.00 | 27.26 | 28.42 | 124,957 | -0.20(-0.70%) |
May 10, 2021 | 30.06 | 30.06 | 27.46 | 28.62 | 58,618 | -1.24(-4.15%) |
May 07, 2021 | 29.17 | 30.96 | 29.11 | 29.86 | 51,529 | +0.86(+2.97%) |
May 06, 2021 | 28.51 | 31.50 | 27.09 | 29.00 | 106,885 | +0.13(+0.45%) |
May 05, 2021 | 32.22 | 32.24 | 28.53 | 28.87 | 176,249 | -2.99(-9.38%) |
May 04, 2021 | 33.63 | 33.76 | 31.47 | 31.86 | 78,248 | -2.39(-6.98%) |
May 03, 2021 | 32.80 | 34.49 | 32.26 | 34.25 | 88,245 | +1.79(+5.51%) |
Apr 30, 2021 | 32.72 | 33.05 | 31.91 | 32.46 | 66,100 | -0.32(-0.98%) |
Apr 29, 2021 | 33.38 | 33.38 | 31.34 | 32.78 | 52,578 | -0.44(-1.32%) |
Apr 28, 2021 | 34.93 | 35.64 | 33.06 | 33.22 | 103,710 | -1.45(-4.18%) |
Apr 27, 2021 | 33.70 | 36.38 | 32.53 | 34.67 | 289,977 | +2.99(+9.44%) |
Apr 26, 2021 | 31.62 | 32.90 | 30.74 | 31.68 | 141,634 | +0.19(+0.60%) |
Apr 23, 2021 | 32.65 | 32.75 | 31.20 | 31.49 | 113,300 | -0.99(-3.05%) |
Apr 22, 2021 | 33.70 | 34.65 | 31.94 | 32.48 | 117,163 | -1.36(-4.02%) |
Apr 21, 2021 | 31.26 | 34.63 | 29.69 | 33.84 | 219,417 | +2.54(+8.12%) |
Apr 20, 2021 | 31.62 | 32.92 | 31.03 | 31.30 | 185,796 | -0.79(-2.46%) |
Apr 19, 2021 | 35.03 | 35.74 | 31.54 | 32.09 | 98,759 | -3.11(-8.84%) |
Apr 16, 2021 | 36.31 | 36.98 | 34.66 | 35.20 | 167,100 | -0.71(-1.98%) |
Apr 15, 2021 | 35.63 | 36.32 | 34.79 | 35.91 | 329,738 | +0.44(+1.24%) |
Apr 14, 2021 | 32.33 | 36.23 | 32.33 | 35.47 | 257,288 | +3.19(+9.88%) |
Apr 13, 2021 | 30.00 | 33.44 | 29.05 | 32.28 | 548,571 | +2.41(+8.07%) |
Apr 12, 2021 | 32.34 | 32.34 | 29.14 | 29.87 | 194,641 | -2.43(-7.52%) |
Apr 09, 2021 | 33.89 | 34.80 | 31.63 | 32.30 | 74,100 | -1.88(-5.50%) |
Apr 08, 2021 | 36.10 | 36.38 | 33.86 | 34.18 | 98,660 | -1.76(-4.90%) |
Apr 07, 2021 | 35.01 | 37.14 | 34.19 | 35.94 | 241,995 | +0.80(+2.28%) |
Apr 06, 2021 | 40.81 | 41.08 | 34.78 | 35.14 | 323,866 | -5.88(-14.33%) |
Apr 05, 2021 | 41.47 | 42.00 | 40.00 | 41.02 | 103,399 | -0.23(-0.56%) |