Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 21.38 | 21.58 | 21.33 | 21.48 | 38,468 | +0.47(+2.24%) |
Apr 28, 2022 | 21.18 | 21.22 | 20.88 | 21.01 | 69,929 | -0.54(-2.51%) |
Apr 27, 2022 | 21.00 | 21.67 | 21.00 | 21.55 | 178,179 | +0.81(+3.91%) |
Apr 26, 2022 | 21.00 | 21.03 | 20.50 | 20.74 | 189,467 | -0.18(-0.86%) |
Apr 25, 2022 | 21.52 | 21.65 | 20.86 | 20.92 | 190,531 | -1.39(-6.23%) |
Apr 22, 2022 | 22.00 | 22.40 | 22.00 | 22.31 | 178,685 | +0.57(+2.62%) |
Apr 21, 2022 | 21.37 | 21.84 | 21.36 | 21.74 | 183,464 | +1.45(+7.15%) |
Apr 20, 2022 | 20.48 | 20.53 | 20.05 | 20.29 | 257,815 | -0.94(-4.43%) |
Apr 19, 2022 | 21.67 | 21.79 | 20.94 | 21.23 | 284,330 | -0.99(-4.46%) |
Apr 18, 2022 | 21.83 | 22.25 | 21.78 | 22.22 | 128,452 | +0.06(+0.27%) |
Apr 14, 2022 | 21.75 | 22.17 | 21.75 | 22.16 | 349,501 | +0.92(+4.33%) |
Apr 13, 2022 | 21.27 | 21.43 | 21.04 | 21.24 | 130,964 | -0.04(-0.19%) |
Apr 12, 2022 | 21.20 | 21.44 | 21.00 | 21.28 | 142,250 | +0.28(+1.33%) |
Apr 11, 2022 | 21.08 | 21.14 | 20.82 | 21.00 | 233,894 | -1.45(-6.46%) |
Apr 08, 2022 | 22.06 | 22.58 | 22.06 | 22.45 | 174,057 | +0.79(+3.65%) |
Apr 07, 2022 | 21.07 | 21.70 | 21.07 | 21.66 | 160,359 | +1.04(+5.04%) |
Apr 06, 2022 | 21.00 | 21.00 | 20.51 | 20.62 | 600,003 | -1.15(-5.28%) |
Apr 05, 2022 | 21.76 | 22.09 | 21.41 | 21.77 | 1,346,450 | -0.63(-2.81%) |
Apr 04, 2022 | 23.00 | 23.00 | 22.31 | 22.40 | 553,901 | -1.56(-6.51%) |
Apr 01, 2022 | 23.93 | 23.98 | 23.75 | 23.96 | 125,086 | -0.22(-0.91%) |
Mar 31, 2022 | 24.20 | 24.98 | 23.88 | 24.18 | 648,285 | -0.83(-3.32%) |
Mar 30, 2022 | 24.25 | 25.10 | 24.25 | 25.01 | 1,208,031 | +0.75(+3.09%) |
Mar 29, 2022 | 23.46 | 24.46 | 23.11 | 24.26 | 318,798 | +0.49(+2.06%) |
Mar 28, 2022 | 23.78 | 23.96 | 23.55 | 23.77 | 181,926 | -0.62(-2.54%) |
Mar 25, 2022 | 24.54 | 24.66 | 24.34 | 24.39 | 83,358 | -0.49(-1.97%) |
Mar 24, 2022 | 25.22 | 25.40 | 24.82 | 24.88 | 177,527 | -1.07(-4.12%) |
Mar 23, 2022 | 25.67 | 25.96 | 25.54 | 25.95 | 166,696 | +0.90(+3.59%) |
Mar 22, 2022 | 25.15 | 25.49 | 25.02 | 25.05 | 163,304 | -0.71(-2.76%) |
Mar 21, 2022 | 26.06 | 26.30 | 25.63 | 25.76 | 60,485 | -0.59(-2.24%) |
Mar 18, 2022 | 26.18 | 26.47 | 25.86 | 26.35 | 180,763 | +0.31(+1.19%) |
Mar 17, 2022 | 25.99 | 26.50 | 25.83 | 26.04 | 471,335 | +0.50(+1.96%) |
Mar 16, 2022 | 24.63 | 25.56 | 24.42 | 25.54 | 218,189 | +1.81(+7.63%) |
Mar 15, 2022 | 24.22 | 24.22 | 23.54 | 23.73 | 684,585 | -0.97(-3.93%) |
Mar 14, 2022 | 25.31 | 25.55 | 24.65 | 24.70 | 406,015 | -2.35(-8.69%) |
Mar 11, 2022 | 27.39 | 27.39 | 26.91 | 27.05 | 429,321 | -0.52(-1.89%) |
Mar 10, 2022 | 27.35 | 27.62 | 27.57 | 532,487 | -0.27(-0.97%) | |
Mar 09, 2022 | 27.90 | 28.20 | 27.62 | 27.84 | 378,332 | +1.01(+3.76%) |
Mar 08, 2022 | 26.51 | 27.00 | 26.45 | 26.83 | 422,130 | +0.55(+2.09%) |
Mar 07, 2022 | 26.00 | 26.43 | 25.97 | 26.28 | 216,242 | +1.38(+5.54%) |
Mar 04, 2022 | 24.67 | 25.26 | 24.67 | 24.90 | 219,293 | +1.32(+5.60%) |
Mar 03, 2022 | 23.70 | 23.78 | 23.51 | 23.58 | 69,241 | -0.09(-0.38%) |
Mar 02, 2022 | 23.76 | 24.00 | 23.34 | 23.67 | 203,233 | -0.21(-0.88%) |
Mar 01, 2022 | 23.31 | 23.88 | 23.09 | 23.88 | 232,833 | +2.45(+11.43%) |
Feb 28, 2022 | 21.58 | 21.62 | 21.20 | 21.43 | 195,859 | -1.18(-5.22%) |
Feb 25, 2022 | 22.70 | 22.85 | 22.50 | 22.61 | 141,085 | -0.01(-0.04%) |
Feb 24, 2022 | 22.70 | 23.00 | 22.32 | 22.62 | 368,550 | -2.32(-9.30%) |
Feb 23, 2022 | 25.03 | 25.19 | 24.70 | 24.94 | 187,369 | +1.08(+4.53%) |
Feb 22, 2022 | 24.50 | 24.76 | 23.60 | 23.86 | 112,519 | +0.29(+1.23%) |
Feb 18, 2022 | 23.57 | 0 | +0.04(+0.17%) | |||
Feb 17, 2022 | 22.81 | 23.78 | 22.81 | 23.53 | 155,344 | +1.36(+6.13%) |
Feb 16, 2022 | 22.25 | 22.34 | 22.01 | 22.17 | 71,169 | -0.49(-2.16%) |
Feb 15, 2022 | 22.85 | 22.92 | 22.55 | 22.66 | 144,081 | -0.12(-0.53%) |
Feb 14, 2022 | 23.49 | 23.49 | 22.70 | 22.78 | 307,978 | -1.95(-7.89%) |
Feb 11, 2022 | 24.40 | 24.88 | 24.40 | 24.73 | 339,184 | -0.70(-2.75%) |
Feb 10, 2022 | 25.17 | 25.49 | 24.20 | 25.43 | 274,237 | +0.58(+2.33%) |
Feb 09, 2022 | 24.75 | 25.02 | 24.52 | 24.85 | 562,640 | +2.07(+9.09%) |
Feb 08, 2022 | 22.38 | 22.88 | 22.35 | 22.78 | 76,386 | +1.00(+4.59%) |
Feb 07, 2022 | 21.25 | 21.88 | 21.11 | 21.78 | 134,853 | +0.08(+0.37%) |
Feb 04, 2022 | 21.66 | 21.89 | 21.50 | 21.70 | 88,235 | -0.13(-0.60%) |
Feb 03, 2022 | 21.69 | 21.83 | 153,226 | -0.46(-2.06%) | ||
Feb 02, 2022 | 21.72 | 22.49 | 21.70 | 22.29 | 342,361 | +0.79(+3.67%) |
Feb 01, 2022 | 21.75 | 21.94 | 21.00 | 21.50 | 186,049 | -0.44(-2.01%) |
Jan 31, 2022 | 21.63 | 22.12 | 21.94 | 131,994 | -0.07(-0.32%) | |
Jan 28, 2022 | 22.40 | 22.72 | 21.93 | 22.01 | 224,348 | +1.51(+7.37%) |
Jan 27, 2022 | 20.57 | 20.93 | 20.32 | 20.50 | 292,780 | +0.86(+4.38%) |
Jan 26, 2022 | 19.66 | 19.82 | 19.30 | 19.64 | 221,688 | -0.30(-1.50%) |
Jan 25, 2022 | 19.74 | 19.99 | 19.41 | 19.94 | 126,193 | -1.14(-5.41%) |
Jan 24, 2022 | 20.63 | 21.23 | 20.63 | 21.08 | 160,491 | +0.97(+4.82%) |
Jan 21, 2022 | 20.54 | 20.80 | 20.00 | 20.11 | 169,319 | -1.42(-6.60%) |
Jan 20, 2022 | 21.04 | 21.89 | 21.02 | 21.53 | 306,746 | +1.62(+8.14%) |
Jan 19, 2022 | 19.68 | 19.98 | 19.29 | 19.91 | 252,803 | -1.09(-5.19%) |
Jan 18, 2022 | 21.25 | 21.25 | 20.46 | 21.00 | 386,176 | -2.19(-9.44%) |
Jan 14, 2022 | 23.19 | 0 | +0.83(+3.71%) | |||
Jan 13, 2022 | 22.40 | 22.84 | 22.11 | 22.36 | 164,409 | -1.14(-4.85%) |
Jan 12, 2022 | 23.32 | 23.62 | 23.23 | 23.50 | 197,530 | -1.20(-4.86%) |
Jan 11, 2022 | 23.73 | 24.87 | 23.31 | 24.70 | 137,233 | +0.62(+2.57%) |
Jan 10, 2022 | 25.00 | 25.27 | 23.75 | 24.08 | 183,274 | -2.78(-10.35%) |
Jan 07, 2022 | 27.14 | 27.47 | 26.50 | 26.86 | 70,382 | +0.38(+1.44%) |
Jan 06, 2022 | 26.22 | 26.57 | 25.79 | 26.48 | 68,179 | +0.26(+0.99%) |
Jan 05, 2022 | 27.00 | 27.00 | 26.00 | 26.22 | 149,271 | -0.62(-2.31%) |
Jan 04, 2022 | 27.67 | 27.76 | 26.51 | 26.84 | 169,964 | -2.38(-8.15%) |
Jan 03, 2022 | 29.60 | 29.67 | 29.03 | 29.22 | 145,684 | -0.27(-0.92%) |
Dec 31, 2021 | 29.79 | 29.79 | 29.38 | 29.49 | 63,099 | -0.11(-0.37%) |
Dec 30, 2021 | 29.02 | 29.85 | 29.02 | 29.60 | 149,874 | +1.35(+4.78%) |
Dec 29, 2021 | 28.06 | 28.34 | 27.92 | 28.25 | 103,363 | +1.76(+6.64%) |
Dec 28, 2021 | 26.49 | 26.71 | 26.37 | 26.49 | 58,116 | -0.21(-0.79%) |
Dec 27, 2021 | 26.83 | 26.83 | 26.42 | 26.70 | 93,228 | -0.07(-0.26%) |
Dec 23, 2021 | 26.25 | 26.88 | 26.25 | 26.77 | 99,300 | +0.50(+1.90%) |
Dec 22, 2021 | 26.03 | 26.38 | 25.89 | 26.27 | 90,599 | +1.23(+4.91%) |
Dec 21, 2021 | 25.56 | 25.71 | 24.98 | 25.04 | 176,618 | -0.68(-2.64%) |
Dec 20, 2021 | 24.91 | 25.79 | 24.86 | 25.72 | 195,396 | +1.77(+7.39%) |
Dec 17, 2021 | 23.97 | 24.26 | 23.81 | 23.95 | 58,298 | -0.33(-1.36%) |
Dec 16, 2021 | 24.24 | 24.54 | 24.12 | 24.28 | 89,712 | -0.51(-2.06%) |
Dec 15, 2021 | 24.29 | 24.79 | 23.81 | 24.79 | 68,196 | +1.18(+5.00%) |
Dec 14, 2021 | 25.66 | 25.70 | 23.61 | 23.61 | 593,857 | -4.22(-15.16%) |
Dec 13, 2021 | 28.15 | 28.40 | 27.72 | 27.83 | 69,336 | -0.31(-1.10%) |
Dec 10, 2021 | 27.89 | 28.52 | 27.52 | 28.14 | 232,292 | +0.97(+3.57%) |
Dec 09, 2021 | 26.51 | 27.50 | 26.41 | 27.17 | 675,110 | -1.29(-4.53%) |
Dec 08, 2021 | 28.64 | 28.94 | 28.15 | 28.46 | 331,678 | -1.98(-6.50%) |
Dec 07, 2021 | 29.75 | 30.45 | 29.50 | 30.44 | 299,965 | +0.84(+2.84%) |
Dec 06, 2021 | 30.00 | 30.24 | 29.50 | 29.60 | 289,681 | +0.01(+0.03%) |
Dec 03, 2021 | 29.28 | 29.80 | 29.28 | 29.59 | 169,475 | +0.87(+3.03%) |
Dec 02, 2021 | 28.30 | 29.00 | 28.25 | 28.72 | 277,291 | +0.93(+3.35%) |
Dec 01, 2021 | 27.00 | 28.13 | 27.00 | 27.79 | 156,541 | +1.14(+4.28%) |
Nov 30, 2021 | 27.50 | 27.69 | 26.50 | 26.65 | 240,027 | -0.31(-1.15%) |
Nov 29, 2021 | 26.26 | 27.08 | 26.08 | 26.96 | 319,686 | +2.23(+9.02%) |
Nov 26, 2021 | 24.93 | 25.90 | 24.57 | 24.73 | 487,545 | -0.47(-1.87%) |
Nov 24, 2021 | 24.11 | 25.26 | 24.03 | 25.20 | 329,016 | +1.81(+7.74%) |
Nov 23, 2021 | 23.68 | 23.79 | 23.09 | 23.39 | 252,934 | -1.50(-6.03%) |
Nov 22, 2021 | 25.63 | 25.75 | 24.51 | 24.89 | 368,726 | +0.10(+0.40%) |
Nov 19, 2021 | 23.87 | 24.87 | 23.68 | 24.79 | 371,820 | +2.56(+11.52%) |
Nov 18, 2021 | 21.89 | 22.20 | 21.50 | 22.23 | 203,154 | +1.78(+8.70%) |
Nov 17, 2021 | 19.80 | 20.74 | 19.71 | 20.45 | 201,592 | +0.80(+4.07%) |
Nov 16, 2021 | 19.23 | 20.13 | 19.12 | 19.65 | 850,762 | -2.02(-9.32%) |
Nov 15, 2021 | 21.60 | 21.98 | 21.20 | 21.67 | 244,693 | -0.96(-4.24%) |
Nov 12, 2021 | 21.79 | 22.79 | 21.79 | 22.63 | 218,108 | +0.69(+3.14%) |
Nov 11, 2021 | 22.27 | 22.33 | 21.50 | 21.94 | 253,580 | -0.76(-3.35%) |
Nov 10, 2021 | 23.05 | 22.70 | 412,511 | -1.52(-6.28%) | ||
Nov 09, 2021 | 25.06 | 25.06 | 23.53 | 24.22 | 498,075 | -0.94(-3.74%) |
Nov 08, 2021 | 24.34 | 25.17 | 24.34 | 25.16 | 316,021 | +2.11(+9.15%) |
Nov 05, 2021 | 23.53 | 23.53 | 22.80 | 23.05 | 245,781 | -0.02(-0.09%) |
Nov 04, 2021 | 22.27 | 23.07 | 22.27 | 23.07 | 497,153 | +2.25(+10.81%) |
Nov 03, 2021 | 22.06 | 22.20 | 20.75 | 20.82 | 415,869 | -2.06(-9.00%) |
Nov 02, 2021 | 23.50 | 23.80 | 22.35 | 22.88 | 566,709 | -3.52(-13.33%) |
Nov 01, 2021 | 27.89 | 30.04 | 25.75 | 26.40 | 418,221 | -3.64(-12.12%) |
Oct 29, 2021 | 30.98 | 30.98 | 30.04 | 30.04 | 236,419 | -0.33(-1.09%) |
Oct 28, 2021 | 29.90 | 30.37 | 29.42 | 30.37 | 226,555 | +0.89(+3.02%) |
Oct 27, 2021 | 28.03 | 29.48 | 27.92 | 29.48 | 277,625 | +1.72(+6.20%) |
Oct 26, 2021 | 27.92 | 27.76 | 778,947 | -2.85(-9.31%) | ||
Oct 25, 2021 | 32.38 | 32.38 | 30.60 | 30.61 | 784,842 | -1.59(-4.94%) |
Oct 22, 2021 | 32.73 | 33.07 | 31.90 | 32.20 | 564,279 | -2.37(-6.86%) |
Oct 21, 2021 | 34.89 | 34.95 | 33.92 | 34.57 | 426,243 | -2.74(-7.34%) |
Oct 20, 2021 | 38.70 | 38.70 | 36.65 | 37.31 | 343,451 | -1.17(-3.04%) |
Oct 19, 2021 | 38.81 | 39.06 | 38.33 | 38.48 | 404,116 | +1.19(+3.19%) |
Oct 18, 2021 | 35.88 | 37.30 | 35.88 | 37.29 | 153,356 | +1.99(+5.64%) |
Oct 15, 2021 | 35.78 | 35.97 | 35.15 | 35.30 | 709,549 | -1.98(-5.31%) |
Oct 14, 2021 | 37.33 | 37.74 | 37.13 | 37.28 | 184,639 | +0.39(+1.06%) |
Oct 13, 2021 | 36.76 | 37.15 | 36.61 | 36.89 | 667,753 | -0.74(-1.97%) |
Oct 12, 2021 | 38.17 | 38.42 | 37.45 | 37.63 | 556,684 | -3.33(-8.13%) |
Oct 11, 2021 | 40.64 | 41.21 | 40.30 | 40.96 | 420,029 | +1.73(+4.41%) |
Oct 08, 2021 | 38.86 | 39.33 | 38.72 | 39.23 | 264,829 | +0.39(+1.00%) |
Oct 07, 2021 | 39.30 | 39.30 | 38.12 | 38.84 | 554,204 | -2.67(-6.43%) |
Oct 06, 2021 | 42.03 | 42.22 | 40.48 | 41.51 | 506,918 | +0.26(+0.63%) |
Oct 05, 2021 | 41.28 | 41.46 | 40.76 | 41.25 | 406,955 | +3.48(+9.21%) |
Oct 04, 2021 | 37.59 | 37.82 | 37.13 | 37.77 | 295,737 | +0.87(+2.36%) |
Oct 01, 2021 | 36.25 | 36.95 | 36.25 | 36.90 | 221,905 | +0.89(+2.47%) |
Sep 30, 2021 | 35.40 | 36.16 | 34.94 | 36.01 | 244,109 | +0.33(+0.92%) |
Sep 29, 2021 | 36.00 | 36.38 | 35.30 | 35.68 | 550,039 | -0.89(-2.43%) |
Sep 28, 2021 | 36.74 | 36.74 | 35.88 | 36.57 | 602,858 | +2.22(+6.46%) |
Sep 27, 2021 | 33.65 | 34.45 | 33.65 | 34.35 | 414,588 | +1.87(+5.76%) |
Sep 24, 2021 | 32.00 | 32.57 | 32.00 | 32.48 | 229,207 | +0.62(+1.95%) |
Sep 23, 2021 | 31.99 | 32.11 | 31.68 | 31.86 | 192,784 | +1.12(+3.64%) |
Sep 22, 2021 | 30.78 | 31.00 | 30.45 | 30.74 | 130,574 | -0.16(-0.52%) |
Sep 21, 2021 | 30.92 | 31.00 | 30.75 | 30.90 | 240,715 | +2.00(+6.92%) |
Sep 20, 2021 | 29.36 | 29.65 | 28.87 | 28.90 | 545,776 | -1.83(-5.96%) |
Sep 17, 2021 | 30.62 | 30.94 | 30.61 | 30.73 | 167,466 | +0.08(+0.26%) |
Sep 16, 2021 | 30.59 | 30.84 | 30.45 | 30.65 | 84,462 | +0.45(+1.49%) |
Sep 15, 2021 | 30.12 | 30.20 | 29.61 | 30.20 | 105,838 | +0.32(+1.07%) |
Sep 14, 2021 | 29.88 | 30.05 | 29.61 | 29.88 | 226,366 | -0.95(-3.08%) |
Sep 13, 2021 | 30.81 | 31.00 | 30.75 | 30.83 | 284,093 | +0.71(+2.36%) |
Sep 10, 2021 | 29.79 | 30.18 | 29.79 | 30.12 | 356,938 | +0.77(+2.62%) |
Sep 09, 2021 | 28.48 | 29.50 | 28.48 | 29.35 | 386,394 | +1.68(+6.07%) |
Sep 08, 2021 | 27.48 | 27.94 | 27.48 | 27.67 | 127,234 | +0.77(+2.86%) |
Sep 07, 2021 | 27.10 | 27.10 | 26.69 | 26.90 | 227,112 | -0.46(-1.68%) |
Sep 03, 2021 | 27.50 | 27.50 | 27.26 | 27.36 | 171,875 | -0.90(-3.18%) |
Sep 02, 2021 | 28.27 | 28.52 | 28.05 | 28.26 | 132,839 | +0.53(+1.91%) |
Sep 01, 2021 | 27.94 | 28.08 | 27.63 | 27.73 | 198,584 | -0.60(-2.12%) |
Aug 31, 2021 | 28.60 | 28.60 | 28.17 | 28.33 | 276,520 | -1.61(-5.38%) |
Aug 30, 2021 | 30.03 | 30.03 | 29.82 | 29.94 | 103,902 | -0.06(-0.20%) |
Aug 27, 2021 | 30.28 | 30.28 | 29.82 | 30.00 | 103,389 | -0.74(-2.41%) |
Aug 26, 2021 | 30.29 | 30.80 | 30.24 | 30.74 | 105,758 | +1.34(+4.56%) |
Aug 25, 2021 | 29.49 | 29.65 | 29.31 | 29.40 | 201,867 | -0.97(-3.19%) |
Aug 24, 2021 | 30.62 | 30.62 | 30.06 | 30.37 | 178,815 | +0.04(+0.13%) |
Aug 23, 2021 | 30.42 | 30.43 | 30.15 | 30.33 | 148,089 | +0.35(+1.17%) |
Aug 20, 2021 | 29.66 | 30.00 | 29.65 | 29.98 | 112,073 | +0.71(+2.43%) |
Aug 19, 2021 | 29.53 | 29.70 | 29.22 | 29.27 | 213,377 | -0.33(-1.11%) |
Aug 18, 2021 | 30.02 | 30.13 | 29.60 | 29.60 | 191,790 | +0.39(+1.34%) |
Aug 17, 2021 | 29.04 | 29.59 | 29.04 | 29.21 | 389,842 | +0.43(+1.49%) |
Aug 16, 2021 | 28.36 | 28.89 | 28.36 | 28.78 | 170,406 | +0.81(+2.90%) |
Aug 13, 2021 | 28.10 | 28.46 | 27.91 | 27.97 | 109,692 | -0.28(-0.99%) |
Aug 12, 2021 | 28.03 | 28.49 | 28.01 | 28.25 | 164,250 | +0.48(+1.73%) |
Aug 11, 2021 | 27.50 | 27.88 | 27.50 | 27.77 | 129,360 | +0.76(+2.81%) |
Aug 10, 2021 | 27.00 | 27.13 | 27.00 | 27.01 | 78,396 | +0.59(+2.23%) |
Aug 09, 2021 | 26.81 | 26.81 | 26.33 | 26.42 | 122,681 | -0.18(-0.68%) |
Aug 06, 2021 | 26.69 | 26.69 | 26.38 | 26.60 | 46,497 | -0.13(-0.49%) |
Aug 05, 2021 | 27.22 | 27.22 | 26.62 | 26.73 | 95,334 | -0.46(-1.69%) |
Aug 04, 2021 | 27.03 | 27.50 | 27.03 | 27.19 | 150,118 | +0.56(+2.10%) |
Aug 03, 2021 | 26.61 | 26.83 | 26.48 | 26.63 | 109,203 | +0.08(+0.30%) |
Aug 02, 2021 | 26.49 | 26.78 | 26.37 | 26.55 | 78,841 | +0.75(+2.91%) |
Jul 30, 2021 | 26.45 | 26.56 | 25.76 | 25.80 | 185,589 | -0.85(-3.19%) |
Jul 29, 2021 | 25.94 | 26.80 | 25.94 | 26.65 | 204,715 | +1.16(+4.55%) |
Jul 28, 2021 | 25.10 | 25.49 | 25.01 | 25.49 | 102,881 | +0.86(+3.49%) |
Jul 27, 2021 | 24.50 | 24.63 | 24.26 | 24.63 | 179,538 | -1.00(-3.90%) |
Jul 26, 2021 | 26.39 | 26.39 | 25.29 | 25.63 | 310,465 | -1.46(-5.39%) |
Jul 23, 2021 | 27.00 | 27.12 | 26.90 | 27.09 | 96,476 | +0.51(+1.92%) |
Jul 22, 2021 | 26.46 | 26.58 | 26.12 | 26.58 | 161,947 | +0.48(+1.84%) |
Jul 21, 2021 | 26.30 | 26.45 | 25.91 | 26.10 | 173,164 | +0.62(+2.43%) |
Jul 20, 2021 | 25.87 | 25.92 | 25.31 | 25.48 | 146,276 | +0.15(+0.59%) |
Jul 19, 2021 | 25.75 | 26.00 | 25.23 | 25.33 | 425,079 | +0.82(+3.35%) |
Jul 16, 2021 | 24.60 | 24.90 | 24.50 | 24.51 | 184,272 | +0.06(+0.25%) |
Jul 15, 2021 | 24.15 | 24.81 | 24.15 | 24.45 | 259,068 | +1.30(+5.62%) |
Jul 14, 2021 | 23.50 | 23.50 | 23.00 | 23.15 | 649,762 | -1.34(-5.47%) |
Jul 13, 2021 | 23.78 | 24.67 | 23.63 | 24.49 | 535,491 | -0.85(-3.35%) |
Jul 12, 2021 | 26.09 | 26.20 | 25.22 | 25.34 | 288,437 | -1.45(-5.41%) |
Jul 09, 2021 | 26.91 | 27.06 | 26.62 | 26.79 | 240,126 | +0.45(+1.71%) |
Jul 08, 2021 | 26.69 | 26.71 | 26.00 | 26.34 | 164,794 | -0.58(-2.15%) |
Jul 07, 2021 | 27.50 | 27.70 | 26.83 | 26.92 | 459,412 | +1.66(+6.57%) |
Jul 06, 2021 | 25.35 | 25.50 | 25.03 | 25.26 | 849,118 | -1.61(-5.99%) |
Jul 02, 2021 | 27.00 | 27.07 | 26.43 | 26.87 | 273,984 | -0.45(-1.65%) |
Jul 01, 2021 | 27.97 | 28.08 | 27.00 | 27.32 | 399,383 | -2.03(-6.92%) |
Jun 30, 2021 | 28.50 | 29.38 | 28.25 | 29.35 | 210,937 | +0.53(+1.84%) |
Jun 29, 2021 | 28.59 | 29.12 | 28.50 | 28.82 | 382,827 | -0.11(-0.38%) |
Jun 28, 2021 | 29.96 | 29.96 | 28.82 | 28.93 | 431,185 | -1.03(-3.44%) |
Jun 25, 2021 | 29.49 | 29.99 | 29.49 | 29.96 | 471,996 | +1.12(+3.88%) |
Jun 24, 2021 | 28.50 | 28.86 | 28.48 | 28.84 | 486,257 | +0.96(+3.44%) |
Jun 23, 2021 | 28.03 | 28.25 | 27.78 | 27.88 | 305,020 | +0.83(+3.07%) |
Jun 22, 2021 | 26.25 | 27.10 | 26.01 | 27.05 | 328,309 | +0.49(+1.84%) |
Jun 21, 2021 | 26.45 | 26.60 | 26.00 | 26.56 | 242,417 | -0.51(-1.88%) |
Jun 18, 2021 | 26.54 | 27.31 | 26.50 | 27.07 | 420,993 | -1.00(-3.56%) |
Jun 17, 2021 | 29.07 | 29.07 | 28.02 | 28.07 | 559,166 | -2.07(-6.87%) |
Jun 16, 2021 | 29.95 | 30.20 | 29.27 | 30.14 | 531,480 | +1.15(+3.97%) |
Jun 15, 2021 | 28.18 | 29.33 | 28.10 | 28.99 | 558,542 | +1.99(+7.37%) |
Jun 14, 2021 | 27.83 | 27.83 | 26.93 | 27.00 | 439,287 | -0.82(-2.95%) |
Jun 11, 2021 | 27.75 | 28.00 | 27.50 | 27.82 | 481,722 | +0.77(+2.85%) |
Jun 10, 2021 | 26.25 | 27.24 | 26.25 | 27.05 | 577,480 | +2.06(+8.24%) |
Jun 09, 2021 | 24.50 | 25.21 | 24.46 | 24.99 | 698,627 | +1.88(+8.14%) |
Jun 08, 2021 | 23.00 | 23.18 | 22.90 | 23.11 | 445,951 | +0.45(+1.99%) |
Jun 07, 2021 | 23.01 | 23.06 | 22.34 | 22.66 | 436,660 | -0.84(-3.57%) |
Jun 04, 2021 | 23.18 | 23.69 | 22.93 | 23.50 | 291,828 | +0.79(+3.48%) |
Jun 03, 2021 | 22.55 | 22.99 | 22.44 | 22.71 | 320,310 | +0.13(+0.58%) |
Jun 02, 2021 | 23.30 | 23.50 | 22.45 | 22.58 | 595,431 | -1.27(-5.32%) |
Jun 01, 2021 | 24.00 | 24.37 | 23.78 | 23.85 | 281,925 | +0.85(+3.70%) |
May 28, 2021 | 23.06 | 23.43 | 23.00 | 23.00 | 383,025 | -0.92(-3.85%) |
May 27, 2021 | 23.82 | 24.00 | 23.51 | 23.92 | 242,191 | -0.04(-0.17%) |
May 26, 2021 | 23.07 | 24.36 | 22.90 | 23.96 | 597,054 | +0.00(+0.00%) |
May 25, 2021 | 24.31 | 24.64 | 23.83 | 23.96 | 767,962 | -1.28(-5.07%) |
May 24, 2021 | 25.58 | 25.58 | 24.55 | 25.24 | 789,953 | -1.62(-6.03%) |
May 21, 2021 | 26.40 | 26.87 | 26.13 | 26.86 | 652,311 | +1.24(+4.84%) |
May 20, 2021 | 25.16 | 25.75 | 25.02 | 25.62 | 463,414 | +1.17(+4.79%) |
May 19, 2021 | 24.51 | 25.35 | 24.12 | 24.45 | 606,852 | +0.37(+1.54%) |
May 18, 2021 | 23.14 | 24.26 | 23.14 | 24.08 | 602,001 | +2.15(+9.80%) |
May 17, 2021 | 22.35 | 22.70 | 21.75 | 21.93 | 806,237 | -1.02(-4.44%) |
May 14, 2021 | 23.01 | 23.38 | 22.64 | 22.95 | 854,346 | -1.01(-4.22%) |
May 13, 2021 | 23.80 | 24.20 | 23.65 | 23.96 | 491,911 | -0.24(-0.99%) |
May 12, 2021 | 24.55 | 24.55 | 23.58 | 24.20 | 858,529 | -1.79(-6.89%) |
May 11, 2021 | 25.78 | 25.99 | 25.25 | 25.99 | 959,389 | -1.60(-5.80%) |
May 10, 2021 | 27.50 | 27.74 | 27.05 | 27.59 | 1,142,495 | +1.69(+6.53%) |
May 07, 2021 | 25.50 | 26.11 | 25.18 | 25.90 | 641,372 | +2.34(+9.93%) |
May 06, 2021 | 24.89 | 24.92 | 23.29 | 23.56 | 1,398,892 | -3.11(-11.66%) |
May 05, 2021 | 27.22 | 27.50 | 26.20 | 26.67 | 1,618,620 | +0.46(+1.76%) |
May 04, 2021 | 26.13 | 26.32 | 25.45 | 26.21 | 1,040,486 | +1.13(+4.51%) |