Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.90 | 16.90 | 15.32 | 15.41 | 1,550,209 | -1.56(-9.19%) |
Mar 30, 2022 | 18.81 | 18.88 | 16.81 | 16.97 | 1,874,810 | -1.99(-10.50%) |
Mar 29, 2022 | 17.91 | 19.89 | 17.90 | 18.96 | 1,733,181 | -1.45(-7.10%) |
Mar 28, 2022 | 19.24 | 20.50 | 19.15 | 20.41 | 855,013 | +1.04(+5.37%) |
Mar 25, 2022 | 20.30 | 20.51 | 19.28 | 19.37 | 905,758 | -0.78(-3.87%) |
Mar 24, 2022 | 20.48 | 20.54 | 19.98 | 20.15 | 334,268 | -0.07(-0.35%) |
Mar 23, 2022 | 20.64 | 21.06 | 20.17 | 20.22 | 539,896 | -0.84(-3.99%) |
Mar 22, 2022 | 20.02 | 21.37 | 20.02 | 21.06 | 540,760 | +1.34(+6.80%) |
Mar 21, 2022 | 19.84 | 20.56 | 19.60 | 19.72 | 530,001 | -0.14(-0.70%) |
Mar 18, 2022 | 19.38 | 20.10 | 19.30 | 19.86 | 1,097,215 | -0.02(-0.10%) |
Mar 17, 2022 | 19.35 | 19.93 | 18.60 | 19.88 | 530,982 | +0.32(+1.64%) |
Mar 16, 2022 | 19.30 | 19.71 | 18.68 | 19.56 | 795,737 | +0.63(+3.33%) |
Mar 15, 2022 | 19.24 | 19.34 | 18.60 | 18.93 | 919,964 | -0.14(-0.73%) |
Mar 14, 2022 | 18.69 | 19.43 | 18.25 | 19.07 | 413,615 | +0.55(+2.97%) |
Mar 11, 2022 | 19.12 | 19.49 | 18.42 | 18.52 | 548,642 | -0.42(-2.22%) |
Mar 10, 2022 | 19.51 | 19.71 | 18.29 | 18.94 | 621,984 | -0.91(-4.58%) |
Mar 09, 2022 | 19.31 | 20.45 | 19.31 | 19.85 | 492,778 | +1.18(+6.32%) |
Mar 08, 2022 | 17.83 | 19.75 | 17.61 | 18.67 | 781,145 | +1.08(+6.14%) |
Mar 07, 2022 | 18.99 | 19.58 | 17.57 | 17.59 | 619,209 | -1.29(-6.83%) |
Mar 04, 2022 | 19.04 | 19.39 | 18.59 | 18.88 | 620,906 | -0.14(-0.74%) |
Mar 03, 2022 | 19.49 | 19.83 | 18.88 | 19.02 | 538,653 | -0.41(-2.11%) |
Mar 02, 2022 | 18.22 | 19.58 | 18.10 | 19.43 | 560,970 | +1.46(+8.12%) |
Mar 01, 2022 | 18.41 | 18.95 | 17.66 | 17.97 | 528,485 | -0.37(-2.02%) |
Feb 28, 2022 | 18.55 | 18.88 | 17.98 | 18.34 | 618,634 | -0.70(-3.68%) |
Feb 25, 2022 | 18.69 | 19.10 | 18.34 | 19.04 | 560,870 | +0.40(+2.15%) |
Feb 24, 2022 | 18.04 | 18.70 | 17.48 | 18.64 | 982,507 | -0.50(-2.61%) |
Feb 23, 2022 | 19.81 | 20.04 | 18.95 | 19.14 | 749,875 | -0.44(-2.25%) |
Feb 22, 2022 | 21.14 | 21.56 | 19.44 | 19.58 | 922,222 | -1.85(-8.63%) |
Feb 18, 2022 | 21.43 | 0 | -1.36(-5.97%) | |||
Feb 17, 2022 | 23.00 | 23.32 | 22.70 | 22.79 | 402,655 | -0.63(-2.69%) |
Feb 16, 2022 | 23.63 | 23.96 | 23.06 | 23.42 | 429,840 | -0.42(-1.76%) |
Feb 15, 2022 | 23.11 | 23.95 | 23.01 | 23.84 | 632,981 | +1.22(+5.39%) |
Feb 14, 2022 | 22.54 | 23.13 | 22.46 | 22.62 | 331,116 | +0.03(+0.13%) |
Feb 11, 2022 | 23.31 | 23.83 | 22.42 | 22.59 | 432,910 | -0.78(-3.34%) |
Feb 10, 2022 | 23.74 | 24.38 | 23.21 | 23.37 | 327,299 | -0.80(-3.31%) |
Feb 09, 2022 | 23.97 | 24.38 | 23.89 | 24.17 | 303,704 | +0.39(+1.64%) |
Feb 08, 2022 | 23.08 | 24.01 | 23.08 | 23.78 | 321,922 | +0.82(+3.57%) |
Feb 07, 2022 | 22.77 | 23.50 | 22.77 | 22.96 | 325,026 | +0.36(+1.59%) |
Feb 04, 2022 | 23.10 | 23.36 | 21.98 | 22.60 | 508,900 | -0.50(-2.16%) |
Feb 03, 2022 | 23.52 | 22.95 | 23.10 | 378,601 | -0.69(-2.90%) | |
Feb 02, 2022 | 24.61 | 24.76 | 23.26 | 23.79 | 491,738 | -0.73(-2.98%) |
Feb 01, 2022 | 24.25 | 24.91 | 24.09 | 24.52 | 366,318 | +0.25(+1.03%) |
Jan 31, 2022 | 23.54 | 24.27 | 410,186 | +0.42(+1.76%) | ||
Jan 28, 2022 | 23.23 | 23.88 | 22.96 | 23.85 | 326,863 | +0.50(+2.14%) |
Jan 27, 2022 | 24.24 | 24.94 | 23.21 | 23.35 | 439,302 | -0.47(-1.97%) |
Jan 26, 2022 | 25.43 | 25.72 | 23.67 | 23.82 | 423,173 | -1.15(-4.61%) |
Jan 25, 2022 | 24.73 | 25.79 | 24.19 | 24.97 | 484,718 | -0.50(-1.96%) |
Jan 24, 2022 | 22.60 | 25.48 | 22.34 | 25.47 | 765,021 | +2.63(+11.51%) |
Jan 21, 2022 | 22.03 | 23.33 | 21.85 | 22.84 | 723,277 | +0.47(+2.10%) |
Jan 20, 2022 | 23.20 | 24.28 | 22.28 | 22.37 | 555,160 | -0.55(-2.40%) |
Jan 19, 2022 | 22.67 | 23.24 | 22.36 | 22.92 | 609,699 | +0.18(+0.79%) |
Jan 18, 2022 | 22.49 | 23.10 | 22.20 | 22.74 | 725,427 | -0.13(-0.57%) |
Jan 14, 2022 | 22.87 | 0 | -1.72(-6.99%) | |||
Jan 13, 2022 | 23.98 | 25.10 | 23.86 | 24.59 | 564,178 | +0.74(+3.10%) |
Jan 12, 2022 | 23.91 | 24.58 | 23.83 | 23.85 | 289,630 | +0.17(+0.72%) |
Jan 11, 2022 | 23.43 | 24.39 | 23.43 | 23.68 | 374,458 | -0.18(-0.75%) |
Jan 10, 2022 | 23.63 | 24.02 | 23.10 | 23.86 | 419,424 | -0.23(-0.95%) |
Jan 07, 2022 | 25.31 | 25.73 | 24.02 | 24.09 | 425,663 | -1.67(-6.48%) |
Jan 06, 2022 | 23.93 | 25.93 | 23.79 | 25.76 | 815,044 | +2.22(+9.43%) |
Jan 05, 2022 | 24.67 | 24.88 | 23.54 | 23.54 | 427,851 | -1.17(-4.73%) |
Jan 04, 2022 | 24.07 | 24.82 | 24.07 | 24.71 | 426,821 | +0.76(+3.17%) |
Jan 03, 2022 | 23.60 | 24.93 | 23.58 | 23.95 | 565,950 | +0.43(+1.83%) |
Dec 31, 2021 | 22.74 | 23.77 | 22.57 | 23.52 | 472,511 | +0.90(+3.98%) |
Dec 30, 2021 | 22.37 | 23.39 | 22.00 | 22.62 | 411,593 | -0.04(-0.18%) |
Dec 29, 2021 | 21.82 | 22.82 | 21.82 | 22.66 | 421,488 | +0.71(+3.23%) |
Dec 28, 2021 | 21.08 | 22.43 | 21.05 | 21.95 | 530,474 | +0.94(+4.47%) |
Dec 27, 2021 | 20.50 | 21.10 | 20.42 | 21.01 | 487,139 | +0.76(+3.75%) |
Dec 23, 2021 | 20.18 | 20.65 | 20.05 | 20.25 | 289,764 | +0.21(+1.05%) |
Dec 22, 2021 | 19.98 | 20.57 | 19.97 | 20.04 | 327,349 | -0.08(-0.40%) |
Dec 21, 2021 | 19.35 | 20.16 | 19.35 | 20.12 | 438,959 | +0.81(+4.19%) |
Dec 20, 2021 | 19.31 | 19.81 | 18.81 | 19.31 | 532,361 | -0.61(-3.06%) |
Dec 17, 2021 | 19.31 | 20.33 | 19.18 | 19.92 | 1,017,201 | +0.39(+2.00%) |
Dec 16, 2021 | 20.76 | 21.07 | 19.45 | 19.53 | 480,711 | -1.28(-6.15%) |
Dec 15, 2021 | 19.08 | 21.06 | 18.89 | 20.81 | 1,239,575 | +2.88(+16.06%) |
Dec 14, 2021 | 17.72 | 18.27 | 17.50 | 17.93 | 458,327 | +0.01(+0.03%) |
Dec 13, 2021 | 18.89 | 19.33 | 17.76 | 17.92 | 502,010 | -0.84(-4.48%) |
Dec 10, 2021 | 19.11 | 19.50 | 18.48 | 18.77 | 395,299 | -0.12(-0.66%) |
Dec 09, 2021 | 20.07 | 20.44 | 18.77 | 18.89 | 680,185 | -1.55(-7.58%) |
Dec 08, 2021 | 21.84 | 22.46 | 20.34 | 20.44 | 986,642 | -1.93(-8.62%) |
Dec 07, 2021 | 21.85 | 23.55 | 20.28 | 22.37 | 794,707 | +0.19(+0.85%) |
Dec 06, 2021 | 22.04 | 23.16 | 22.03 | 22.18 | 641,854 | +0.38(+1.74%) |
Dec 03, 2021 | 22.34 | 22.39 | 21.34 | 21.80 | 286,770 | -0.46(-2.07%) |
Dec 02, 2021 | 21.76 | 22.48 | 21.70 | 22.26 | 280,412 | +0.53(+2.44%) |
Dec 01, 2021 | 22.54 | 22.89 | 21.70 | 21.73 | 213,890 | -0.15(-0.69%) |
Nov 30, 2021 | 22.33 | 22.43 | 21.59 | 21.88 | 295,383 | -0.75(-3.31%) |
Nov 29, 2021 | 23.20 | 23.52 | 22.31 | 22.63 | 302,071 | -0.04(-0.18%) |
Nov 26, 2021 | 22.38 | 23.06 | 21.64 | 22.67 | 240,959 | -0.82(-3.49%) |
Nov 24, 2021 | 23.40 | 23.63 | 22.73 | 23.49 | 130,518 | -0.40(-1.67%) |
Nov 23, 2021 | 24.06 | 24.16 | 23.09 | 23.89 | 228,117 | -0.59(-2.40%) |
Nov 22, 2021 | 23.91 | 24.89 | 23.62 | 24.48 | 384,084 | +0.75(+3.17%) |
Nov 19, 2021 | 23.04 | 24.02 | 22.61 | 23.73 | 323,333 | +0.35(+1.49%) |
Nov 18, 2021 | 23.38 | 23.51 | 23.24 | 23.38 | 273,238 | +0.31(+1.34%) |
Nov 17, 2021 | 24.23 | 24.23 | 22.87 | 23.07 | 250,667 | -1.16(-4.79%) |
Nov 16, 2021 | 24.14 | 24.32 | 23.26 | 24.23 | 319,801 | +0.09(+0.37%) |
Nov 15, 2021 | 24.31 | 24.45 | 23.44 | 24.14 | 276,487 | -0.06(-0.25%) |
Nov 12, 2021 | 25.22 | 25.34 | 24.15 | 24.20 | 273,472 | -0.92(-3.66%) |
Nov 11, 2021 | 24.88 | 25.36 | 24.78 | 25.12 | 223,593 | +0.07(+0.28%) |
Nov 10, 2021 | 25.41 | 25.05 | 217,138 | -0.55(-2.15%) | ||
Nov 09, 2021 | 25.50 | 26.92 | 25.50 | 25.60 | 350,151 | +0.16(+0.63%) |
Nov 08, 2021 | 25.71 | 25.77 | 25.01 | 25.44 | 246,438 | +0.06(+0.24%) |
Nov 05, 2021 | 25.39 | 25.57 | 24.81 | 25.38 | 274,969 | +0.58(+2.34%) |
Nov 04, 2021 | 25.68 | 25.81 | 24.34 | 24.80 | 297,026 | -0.88(-3.43%) |
Nov 03, 2021 | 24.06 | 25.94 | 23.88 | 25.68 | 330,097 | +1.63(+6.78%) |
Nov 02, 2021 | 23.69 | 24.18 | 23.31 | 24.05 | 266,133 | +0.30(+1.26%) |
Nov 01, 2021 | 22.47 | 23.78 | 22.83 | 23.75 | 351,249 | +1.48(+6.65%) |
Oct 29, 2021 | 22.55 | 22.72 | 22.01 | 22.27 | 208,025 | -0.48(-2.11%) |
Oct 28, 2021 | 21.94 | 22.93 | 21.91 | 22.75 | 364,210 | +0.92(+4.21%) |
Oct 27, 2021 | 22.68 | 22.77 | 21.74 | 21.83 | 398,134 | -0.98(-4.30%) |
Oct 26, 2021 | 25.04 | 22.81 | 691,717 | -2.12(-8.50%) | ||
Oct 25, 2021 | 24.08 | 24.97 | 24.05 | 24.93 | 268,369 | +0.82(+3.40%) |
Oct 22, 2021 | 24.12 | 24.38 | 23.82 | 24.11 | 156,550 | -0.21(-0.86%) |
Oct 21, 2021 | 23.85 | 24.35 | 23.70 | 24.32 | 202,377 | +0.62(+2.62%) |
Oct 20, 2021 | 23.35 | 23.92 | 23.28 | 23.70 | 172,065 | +0.28(+1.20%) |
Oct 19, 2021 | 23.18 | 23.57 | 22.99 | 23.42 | 160,042 | +0.37(+1.61%) |
Oct 18, 2021 | 22.75 | 23.26 | 22.58 | 23.05 | 146,998 | +0.04(+0.17%) |
Oct 15, 2021 | 23.14 | 23.48 | 22.98 | 23.01 | 205,741 | +0.47(+2.09%) |
Oct 14, 2021 | 22.24 | 22.86 | 22.17 | 22.54 | 221,153 | +0.49(+2.22%) |
Oct 13, 2021 | 22.31 | 22.35 | 21.71 | 22.05 | 184,492 | -0.22(-0.99%) |
Oct 12, 2021 | 21.93 | 22.48 | 21.81 | 22.27 | 231,773 | +0.42(+1.92%) |
Oct 11, 2021 | 22.20 | 22.41 | 21.81 | 21.85 | 247,108 | -0.41(-1.84%) |
Oct 08, 2021 | 22.73 | 22.74 | 22.18 | 22.26 | 161,486 | -0.31(-1.37%) |
Oct 07, 2021 | 22.13 | 23.16 | 22.13 | 22.57 | 425,137 | +0.83(+3.82%) |
Oct 06, 2021 | 22.60 | 22.88 | 21.47 | 21.74 | 454,593 | -1.16(-5.07%) |
Oct 05, 2021 | 23.07 | 23.27 | 22.70 | 22.90 | 207,405 | +0.00(+0.00%) |
Oct 04, 2021 | 23.05 | 23.30 | 22.52 | 22.90 | 193,751 | -0.25(-1.08%) |
Oct 01, 2021 | 23.09 | 23.49 | 22.43 | 23.15 | 255,140 | +0.32(+1.40%) |
Sep 30, 2021 | 24.11 | 24.11 | 22.73 | 22.83 | 304,684 | -1.51(-6.20%) |
Sep 29, 2021 | 24.96 | 25.00 | 24.05 | 24.34 | 127,556 | -0.33(-1.34%) |
Sep 28, 2021 | 25.51 | 26.08 | 24.61 | 24.67 | 195,913 | -1.04(-4.05%) |
Sep 27, 2021 | 24.46 | 25.88 | 24.46 | 25.71 | 436,045 | +1.36(+5.59%) |
Sep 24, 2021 | 24.46 | 24.65 | 23.81 | 24.35 | 179,858 | -0.17(-0.69%) |
Sep 23, 2021 | 24.33 | 24.74 | 24.13 | 24.52 | 183,218 | +0.43(+1.78%) |
Sep 22, 2021 | 23.66 | 24.39 | 23.66 | 24.09 | 263,355 | +0.72(+3.08%) |
Sep 21, 2021 | 23.22 | 23.55 | 22.68 | 23.37 | 223,094 | +0.24(+1.04%) |
Sep 20, 2021 | 22.51 | 23.17 | 22.25 | 23.13 | 268,474 | -0.24(-1.03%) |
Sep 17, 2021 | 23.40 | 23.67 | 22.92 | 23.37 | 542,513 | -0.15(-0.64%) |
Sep 16, 2021 | 23.38 | 23.95 | 23.38 | 23.52 | 282,748 | +0.20(+0.86%) |
Sep 15, 2021 | 22.68 | 23.53 | 22.64 | 23.32 | 306,682 | +0.73(+3.23%) |
Sep 14, 2021 | 23.40 | 23.44 | 22.42 | 22.59 | 283,899 | -0.74(-3.17%) |
Sep 13, 2021 | 23.26 | 23.51 | 22.52 | 23.33 | 355,767 | +0.31(+1.35%) |
Sep 10, 2021 | 23.57 | 23.79 | 23.01 | 23.02 | 260,621 | -0.33(-1.41%) |
Sep 09, 2021 | 22.30 | 23.59 | 22.30 | 23.35 | 423,704 | +0.95(+4.24%) |
Sep 08, 2021 | 24.07 | 24.17 | 22.27 | 22.40 | 507,259 | -2.01(-8.23%) |
Sep 07, 2021 | 24.41 | 25.59 | 24.38 | 24.41 | 459,415 | -0.14(-0.57%) |
Sep 03, 2021 | 24.72 | 24.85 | 23.97 | 24.55 | 426,472 | -0.38(-1.52%) |
Sep 02, 2021 | 26.45 | 27.26 | 24.90 | 24.93 | 712,113 | -1.23(-4.70%) |
Sep 01, 2021 | 26.15 | 28.00 | 24.80 | 26.16 | 1,233,745 | +1.56(+6.34%) |
Aug 31, 2021 | 24.72 | 25.24 | 23.93 | 24.60 | 614,111 | -0.39(-1.56%) |
Aug 30, 2021 | 23.50 | 25.31 | 23.48 | 24.99 | 466,054 | +1.64(+7.02%) |
Aug 27, 2021 | 23.41 | 23.48 | 21.83 | 23.35 | 408,619 | -0.10(-0.43%) |
Aug 26, 2021 | 23.62 | 23.98 | 23.10 | 23.45 | 239,269 | -0.32(-1.35%) |
Aug 25, 2021 | 23.20 | 24.18 | 23.20 | 23.77 | 236,827 | +0.54(+2.32%) |
Aug 24, 2021 | 22.58 | 23.58 | 22.35 | 23.23 | 210,461 | +0.87(+3.89%) |
Aug 23, 2021 | 21.93 | 22.46 | 21.68 | 22.36 | 205,112 | +0.69(+3.18%) |
Aug 20, 2021 | 21.41 | 22.09 | 21.39 | 21.67 | 222,370 | +0.17(+0.79%) |
Aug 19, 2021 | 21.37 | 21.89 | 21.12 | 21.50 | 265,869 | -0.37(-1.69%) |
Aug 18, 2021 | 21.96 | 22.75 | 21.84 | 21.87 | 201,825 | -0.14(-0.64%) |
Aug 17, 2021 | 22.72 | 22.73 | 21.78 | 22.01 | 205,100 | -1.19(-5.13%) |
Aug 16, 2021 | 23.19 | 23.32 | 22.00 | 23.20 | 238,779 | -0.23(-0.98%) |
Aug 13, 2021 | 24.28 | 24.49 | 23.25 | 23.43 | 194,581 | -0.90(-3.70%) |
Aug 12, 2021 | 24.65 | 24.73 | 23.90 | 24.33 | 133,337 | -0.12(-0.49%) |
Aug 11, 2021 | 24.76 | 24.91 | 23.70 | 24.45 | 184,638 | -0.16(-0.65%) |
Aug 10, 2021 | 23.43 | 24.70 | 23.21 | 24.61 | 257,099 | +1.31(+5.62%) |
Aug 09, 2021 | 23.05 | 23.65 | 22.36 | 23.30 | 201,529 | +0.08(+0.34%) |
Aug 06, 2021 | 23.17 | 23.55 | 22.73 | 23.22 | 191,855 | +0.40(+1.75%) |
Aug 05, 2021 | 22.27 | 23.26 | 22.03 | 22.82 | 206,979 | +0.67(+3.02%) |
Aug 04, 2021 | 23.31 | 23.85 | 22.05 | 22.15 | 366,320 | -0.88(-3.82%) |
Aug 03, 2021 | 23.04 | 23.25 | 22.31 | 23.03 | 230,681 | +0.11(+0.48%) |
Aug 02, 2021 | 22.30 | 23.57 | 22.26 | 22.92 | 208,104 | +0.68(+3.06%) |
Jul 30, 2021 | 23.19 | 23.59 | 22.24 | 22.24 | 204,386 | -1.24(-5.28%) |
Jul 29, 2021 | 23.10 | 23.77 | 22.72 | 23.48 | 175,230 | +0.62(+2.71%) |
Jul 28, 2021 | 23.40 | 23.78 | 22.70 | 22.86 | 176,734 | -0.39(-1.68%) |
Jul 27, 2021 | 23.66 | 23.70 | 22.80 | 23.25 | 177,754 | -0.57(-2.39%) |
Jul 26, 2021 | 23.00 | 24.07 | 22.99 | 23.82 | 203,386 | +0.82(+3.57%) |
Jul 23, 2021 | 23.36 | 23.56 | 22.72 | 23.00 | 156,500 | -0.13(-0.56%) |
Jul 22, 2021 | 23.91 | 23.91 | 22.57 | 23.13 | 182,027 | -0.85(-3.54%) |
Jul 21, 2021 | 23.52 | 24.33 | 23.50 | 23.98 | 179,815 | +0.81(+3.50%) |
Jul 20, 2021 | 22.02 | 23.36 | 21.75 | 23.17 | 292,222 | +1.18(+5.37%) |
Jul 19, 2021 | 22.25 | 23.21 | 21.79 | 21.99 | 563,021 | -1.69(-7.14%) |
Jul 16, 2021 | 24.82 | 24.85 | 23.57 | 23.68 | 260,674 | -0.86(-3.50%) |
Jul 15, 2021 | 25.24 | 25.37 | 24.19 | 24.54 | 236,773 | -0.83(-3.27%) |
Jul 14, 2021 | 26.08 | 26.53 | 25.35 | 25.37 | 143,658 | -0.41(-1.59%) |
Jul 13, 2021 | 26.23 | 26.23 | 25.43 | 25.78 | 205,100 | -0.52(-1.98%) |
Jul 12, 2021 | 25.98 | 26.64 | 25.31 | 26.30 | 280,918 | +0.61(+2.37%) |
Jul 09, 2021 | 25.02 | 25.80 | 25.02 | 25.69 | 208,508 | +1.22(+4.99%) |
Jul 08, 2021 | 24.00 | 25.02 | 23.34 | 24.47 | 263,251 | -0.34(-1.37%) |
Jul 07, 2021 | 25.01 | 25.19 | 24.11 | 24.81 | 290,846 | -0.33(-1.31%) |
Jul 06, 2021 | 25.70 | 25.72 | 24.43 | 25.14 | 394,673 | -0.63(-2.44%) |
Jul 02, 2021 | 26.09 | 26.10 | 25.31 | 25.77 | 211,365 | -0.13(-0.50%) |
Jul 01, 2021 | 25.52 | 26.05 | 24.91 | 25.90 | 223,884 | +0.40(+1.57%) |
Jun 30, 2021 | 25.32 | 25.77 | 25.01 | 25.50 | 256,467 | +0.07(+0.28%) |
Jun 29, 2021 | 26.77 | 27.00 | 25.34 | 25.43 | 280,043 | -1.00(-3.78%) |
Jun 28, 2021 | 26.06 | 26.53 | 25.62 | 26.43 | 311,861 | +0.42(+1.61%) |
Jun 25, 2021 | 26.64 | 26.86 | 26.00 | 26.01 | 518,661 | -0.46(-1.74%) |
Jun 24, 2021 | 26.52 | 26.92 | 26.18 | 26.47 | 318,041 | +0.29(+1.11%) |
Jun 23, 2021 | 25.92 | 26.38 | 25.47 | 26.18 | 241,713 | +0.26(+1.00%) |
Jun 22, 2021 | 25.82 | 26.00 | 24.90 | 25.92 | 235,816 | -0.06(-0.23%) |
Jun 21, 2021 | 26.27 | 26.87 | 25.73 | 25.98 | 375,409 | +0.34(+1.33%) |
Jun 18, 2021 | 26.17 | 26.50 | 25.21 | 25.64 | 924,065 | -1.17(-4.36%) |
Jun 17, 2021 | 28.11 | 28.59 | 26.16 | 26.81 | 324,897 | -1.48(-5.23%) |
Jun 16, 2021 | 27.66 | 28.43 | 27.38 | 28.29 | 255,470 | +0.59(+2.13%) |
Jun 15, 2021 | 28.00 | 29.17 | 27.31 | 27.70 | 247,271 | -0.10(-0.36%) |
Jun 14, 2021 | 29.34 | 29.71 | 27.60 | 27.80 | 435,605 | -1.20(-4.14%) |
Jun 11, 2021 | 27.92 | 29.03 | 27.82 | 29.00 | 384,357 | +1.41(+5.11%) |
Jun 10, 2021 | 29.00 | 29.19 | 27.41 | 27.59 | 397,420 | -1.34(-4.63%) |
Jun 09, 2021 | 29.19 | 29.60 | 28.66 | 28.93 | 333,248 | -0.47(-1.60%) |
Jun 08, 2021 | 29.15 | 29.68 | 28.94 | 29.40 | 593,044 | +0.35(+1.20%) |
Jun 07, 2021 | 29.31 | 29.70 | 28.57 | 29.05 | 509,591 | +0.05(+0.17%) |
Jun 04, 2021 | 31.16 | 31.48 | 28.01 | 29.00 | 980,838 | -1.57(-5.14%) |
Jun 03, 2021 | 25.65 | 30.95 | 25.45 | 30.57 | 2,256,102 | +6.56(+27.32%) |
Jun 02, 2021 | 24.10 | 24.31 | 23.23 | 24.01 | 430,414 | +0.12(+0.50%) |
Jun 01, 2021 | 23.75 | 24.08 | 22.84 | 23.89 | 411,591 | +0.70(+3.02%) |
May 28, 2021 | 24.00 | 24.00 | 22.49 | 23.19 | 310,053 | -0.76(-3.17%) |
May 27, 2021 | 23.38 | 24.58 | 23.15 | 23.95 | 308,541 | +0.92(+3.99%) |
May 26, 2021 | 21.76 | 23.06 | 21.76 | 23.03 | 173,332 | +1.33(+6.13%) |
May 25, 2021 | 22.66 | 23.12 | 21.65 | 21.70 | 308,237 | -0.48(-2.16%) |
May 24, 2021 | 21.45 | 22.40 | 20.88 | 22.18 | 341,359 | +0.85(+3.98%) |
May 21, 2021 | 21.04 | 21.68 | 20.86 | 21.33 | 194,592 | +0.47(+2.25%) |
May 20, 2021 | 20.89 | 21.40 | 20.16 | 20.86 | 229,447 | +0.14(+0.68%) |
May 19, 2021 | 20.56 | 20.87 | 20.27 | 20.72 | 130,176 | -0.41(-1.94%) |
May 18, 2021 | 21.92 | 21.95 | 21.09 | 21.13 | 130,244 | -0.43(-1.99%) |
May 17, 2021 | 20.57 | 21.64 | 20.57 | 21.56 | 202,618 | +0.66(+3.16%) |
May 14, 2021 | 19.93 | 20.95 | 19.77 | 20.90 | 138,192 | +1.27(+6.47%) |
May 13, 2021 | 19.52 | 20.36 | 19.08 | 19.63 | 243,999 | +0.38(+1.97%) |
May 12, 2021 | 20.65 | 20.91 | 19.21 | 19.25 | 266,773 | -1.60(-7.67%) |
May 11, 2021 | 20.49 | 21.13 | 19.79 | 20.85 | 227,325 | -0.33(-1.56%) |
May 10, 2021 | 21.37 | 21.94 | 21.01 | 21.18 | 252,564 | -0.17(-0.80%) |
May 07, 2021 | 21.25 | 21.62 | 20.86 | 21.35 | 183,784 | +0.29(+1.38%) |
May 06, 2021 | 20.74 | 21.10 | 20.25 | 21.06 | 206,800 | +0.36(+1.74%) |
May 05, 2021 | 20.52 | 20.94 | 20.21 | 20.70 | 187,494 | +0.10(+0.49%) |
May 04, 2021 | 20.79 | 21.02 | 20.27 | 20.60 | 233,806 | -0.32(-1.53%) |
May 03, 2021 | 20.61 | 21.56 | 20.32 | 20.92 | 465,703 | +0.68(+3.36%) |
Apr 30, 2021 | 20.13 | 20.64 | 19.80 | 20.24 | 320,300 | -0.41(-1.99%) |
Apr 29, 2021 | 20.98 | 21.17 | 20.28 | 20.65 | 310,630 | -0.03(-0.15%) |
Apr 28, 2021 | 20.31 | 20.94 | 20.05 | 20.68 | 348,022 | +0.30(+1.47%) |
Apr 27, 2021 | 19.96 | 20.75 | 19.96 | 20.38 | 326,173 | +0.57(+2.88%) |
Apr 26, 2021 | 19.59 | 20.25 | 19.45 | 19.81 | 313,867 | +0.31(+1.59%) |
Apr 23, 2021 | 19.64 | 19.64 | 19.03 | 19.50 | 296,400 | +0.53(+2.79%) |
Apr 22, 2021 | 19.44 | 19.68 | 18.92 | 18.97 | 348,246 | -0.07(-0.37%) |
Apr 21, 2021 | 18.05 | 19.39 | 18.00 | 19.04 | 359,926 | +0.77(+4.21%) |
Apr 20, 2021 | 19.60 | 20.20 | 18.22 | 18.27 | 536,118 | -1.03(-5.34%) |
Apr 19, 2021 | 20.76 | 20.92 | 19.16 | 19.30 | 727,178 | -1.36(-6.58%) |
Apr 16, 2021 | 21.10 | 21.60 | 20.51 | 20.66 | 282,000 | -0.35(-1.67%) |
Apr 15, 2021 | 21.92 | 22.08 | 20.68 | 21.01 | 476,147 | -0.77(-3.54%) |
Apr 14, 2021 | 21.73 | 22.34 | 21.34 | 21.78 | 486,880 | +0.36(+1.68%) |
Apr 13, 2021 | 21.36 | 21.51 | 20.63 | 21.42 | 591,630 | +0.06(+0.28%) |
Apr 12, 2021 | 21.81 | 22.26 | 21.04 | 21.36 | 458,663 | -0.33(-1.52%) |
Apr 09, 2021 | 20.85 | 21.89 | 20.85 | 21.69 | 370,500 | +0.76(+3.63%) |
Apr 08, 2021 | 21.02 | 21.86 | 20.58 | 20.93 | 435,028 | -0.15(-0.71%) |
Apr 07, 2021 | 23.49 | 23.94 | 20.68 | 21.08 | 855,211 | -2.17(-9.33%) |
Apr 06, 2021 | 22.49 | 23.72 | 22.34 | 23.25 | 704,014 | +1.13(+5.11%) |
Apr 05, 2021 | 21.75 | 22.87 | 21.35 | 22.12 | 733,600 | +0.79(+3.70%) |