Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.50 | 20.79 | 77,374 | +0.23(+1.14%) | ||
Jan 28, 2022 | 20.22 | 20.64 | 19.72 | 20.55 | 42,558 | +0.29(+1.45%) |
Jan 27, 2022 | 20.60 | 20.93 | 19.98 | 20.26 | 46,045 | -0.20(-0.95%) |
Jan 26, 2022 | 20.84 | 21.42 | 20.04 | 20.46 | 64,207 | -0.29(-1.41%) |
Jan 25, 2022 | 20.24 | 21.03 | 19.85 | 20.75 | 55,756 | +0.16(+0.76%) |
Jan 24, 2022 | 20.08 | 20.69 | 19.45 | 20.59 | 84,908 | +0.00(+0.00%) |
Jan 21, 2022 | 21.50 | 21.86 | 20.47 | 20.59 | 102,415 | -1.22(-5.60%) |
Jan 20, 2022 | 23.16 | 23.27 | 21.73 | 21.81 | 118,256 | -1.13(-4.94%) |
Jan 19, 2022 | 23.55 | 23.82 | 22.74 | 22.95 | 39,861 | -0.33(-1.43%) |
Jan 18, 2022 | 23.97 | 23.97 | 22.92 | 23.28 | 107,080 | -0.71(-2.97%) |
Jan 14, 2022 | 23.99 | 0 | -0.78(-3.15%) | |||
Jan 13, 2022 | 25.53 | 26.07 | 24.47 | 24.77 | 58,454 | -0.54(-2.12%) |
Jan 12, 2022 | 25.03 | 26.27 | 24.79 | 25.31 | 60,167 | +0.52(+2.09%) |
Jan 11, 2022 | 24.89 | 25.26 | 24.41 | 24.79 | 70,149 | +0.08(+0.32%) |
Jan 10, 2022 | 25.23 | 25.66 | 24.49 | 24.71 | 84,642 | -0.48(-1.90%) |
Jan 07, 2022 | 24.66 | 25.31 | 24.50 | 25.19 | 39,784 | +0.54(+2.18%) |
Jan 06, 2022 | 25.28 | 25.49 | 24.55 | 24.65 | 89,030 | -0.27(-1.10%) |
Jan 05, 2022 | 24.47 | 25.45 | 24.47 | 24.93 | 116,519 | +0.69(+2.86%) |
Jan 04, 2022 | 23.36 | 24.41 | 23.31 | 24.23 | 81,444 | +1.09(+4.73%) |
Jan 03, 2022 | 23.13 | 23.53 | 22.88 | 23.14 | 50,000 | +0.20(+0.85%) |
Dec 31, 2021 | 22.54 | 23.11 | 22.37 | 22.95 | 69,122 | +0.34(+1.51%) |
Dec 30, 2021 | 22.50 | 23.13 | 22.46 | 22.60 | 49,363 | -0.04(-0.17%) |
Dec 29, 2021 | 22.41 | 22.90 | 22.33 | 22.64 | 38,228 | +0.45(+2.02%) |
Dec 28, 2021 | 22.20 | 22.78 | 21.99 | 22.19 | 56,762 | -0.15(-0.66%) |
Dec 27, 2021 | 22.22 | 22.60 | 21.74 | 22.34 | 43,867 | +0.26(+1.19%) |
Dec 23, 2021 | 21.98 | 22.46 | 21.87 | 22.08 | 45,439 | +0.05(+0.22%) |
Dec 22, 2021 | 22.40 | 22.50 | 21.67 | 22.03 | 72,854 | -0.26(-1.18%) |
Dec 21, 2021 | 21.93 | 22.92 | 21.93 | 22.29 | 84,948 | +0.61(+2.79%) |
Dec 20, 2021 | 24.02 | 24.41 | 21.25 | 21.69 | 194,075 | -3.00(-12.14%) |
Dec 17, 2021 | 21.86 | 25.42 | 21.09 | 24.68 | 627,603 | +2.52(+11.37%) |
Dec 16, 2021 | 21.59 | 22.68 | 21.59 | 22.16 | 78,661 | +0.77(+3.61%) |
Dec 15, 2021 | 21.33 | 21.48 | 20.68 | 21.39 | 69,641 | -0.09(-0.41%) |
Dec 14, 2021 | 21.24 | 22.17 | 21.18 | 21.48 | 93,765 | +0.16(+0.73%) |
Dec 13, 2021 | 21.52 | 21.52 | 20.98 | 21.32 | 101,712 | -0.36(-1.67%) |
Dec 10, 2021 | 21.94 | 21.94 | 21.31 | 21.69 | 121,337 | -0.12(-0.54%) |
Dec 09, 2021 | 21.65 | 22.09 | 21.53 | 21.80 | 36,266 | -0.21(-0.93%) |
Dec 08, 2021 | 21.74 | 22.39 | 21.45 | 22.01 | 33,387 | +0.24(+1.12%) |
Dec 07, 2021 | 21.63 | 22.49 | 21.38 | 21.76 | 180,039 | +0.63(+3.00%) |
Dec 06, 2021 | 20.68 | 21.66 | 20.12 | 21.13 | 242,044 | +0.82(+4.04%) |
Dec 03, 2021 | 20.75 | 20.89 | 20.04 | 20.31 | 78,582 | -0.50(-2.39%) |
Dec 02, 2021 | 20.38 | 21.11 | 20.29 | 20.81 | 59,185 | +0.45(+2.21%) |
Dec 01, 2021 | 20.51 | 21.27 | 20.21 | 20.36 | 139,094 | +0.49(+2.46%) |
Nov 30, 2021 | 20.64 | 21.50 | 19.72 | 19.87 | 89,313 | -0.93(-4.46%) |
Nov 29, 2021 | 22.37 | 22.37 | 20.65 | 20.80 | 81,301 | -1.00(-4.57%) |
Nov 26, 2021 | 21.75 | 21.85 | 20.69 | 21.79 | 47,709 | -0.91(-4.00%) |
Nov 24, 2021 | 23.00 | 23.18 | 22.48 | 22.70 | 46,327 | -0.45(-1.93%) |
Nov 23, 2021 | 23.30 | 23.94 | 22.83 | 23.15 | 58,721 | +0.18(+0.80%) |
Nov 22, 2021 | 22.54 | 23.74 | 22.54 | 22.96 | 65,590 | +0.58(+2.57%) |
Nov 19, 2021 | 22.44 | 22.81 | 22.16 | 22.39 | 209,501 | -0.50(-2.17%) |
Nov 18, 2021 | 23.33 | 22.98 | 22.68 | 22.89 | 62,759 | -0.22(-0.97%) |
Nov 17, 2021 | 23.76 | 24.13 | 23.03 | 23.11 | 44,129 | -0.66(-2.79%) |
Nov 16, 2021 | 24.07 | 24.07 | 23.44 | 23.77 | 57,132 | -0.23(-0.98%) |
Nov 15, 2021 | 24.68 | 24.85 | 23.49 | 24.01 | 136,929 | -0.65(-2.65%) |
Nov 12, 2021 | 25.63 | 25.75 | 24.54 | 24.66 | 63,944 | -1.00(-3.88%) |
Nov 11, 2021 | 25.47 | 26.09 | 25.26 | 25.66 | 57,211 | +0.47(+1.86%) |
Nov 10, 2021 | 26.11 | 25.19 | 47,869 | -0.89(-3.40%) | ||
Nov 09, 2021 | 26.78 | 27.14 | 25.51 | 26.08 | 80,838 | -0.65(-2.44%) |
Nov 08, 2021 | 26.47 | 27.29 | 25.91 | 26.73 | 164,685 | +0.69(+2.66%) |
Nov 05, 2021 | 28.28 | 28.28 | 24.94 | 26.04 | 179,375 | -0.83(-3.09%) |
Nov 04, 2021 | 26.92 | 27.63 | 25.89 | 26.87 | 131,090 | +0.08(+0.29%) |
Nov 03, 2021 | 25.17 | 26.79 | 25.06 | 26.79 | 74,364 | +1.69(+6.72%) |
Nov 02, 2021 | 26.39 | 27.15 | 24.91 | 25.10 | 75,162 | -1.26(-4.77%) |
Nov 01, 2021 | 26.66 | 27.26 | 26.31 | 26.36 | 72,759 | +0.05(+0.19%) |
Oct 29, 2021 | 25.03 | 26.36 | 25.03 | 26.31 | 89,376 | +1.37(+5.48%) |
Oct 28, 2021 | 25.27 | 25.59 | 24.86 | 24.94 | 52,360 | -0.05(-0.19%) |
Oct 27, 2021 | 25.84 | 26.02 | 24.73 | 24.99 | 34,390 | -1.12(-4.30%) |
Oct 26, 2021 | 26.77 | 26.11 | 42,462 | -0.49(-1.83%) | ||
Oct 25, 2021 | 25.00 | 26.83 | 25.00 | 26.60 | 91,915 | +1.61(+6.44%) |
Oct 22, 2021 | 24.51 | 25.18 | 24.51 | 24.99 | 31,320 | +0.55(+2.23%) |
Oct 21, 2021 | 24.48 | 25.02 | 24.03 | 24.45 | 59,854 | -0.39(-1.57%) |
Oct 20, 2021 | 24.06 | 25.09 | 23.90 | 24.84 | 44,519 | +0.64(+2.66%) |
Oct 19, 2021 | 24.80 | 24.80 | 23.88 | 24.19 | 51,759 | -0.45(-1.82%) |
Oct 18, 2021 | 24.52 | 24.71 | 24.08 | 24.64 | 48,267 | -0.15(-0.59%) |
Oct 15, 2021 | 25.24 | 25.24 | 24.75 | 24.79 | 66,212 | +0.13(+0.51%) |
Oct 14, 2021 | 25.39 | 25.68 | 24.54 | 24.66 | 44,739 | -0.28(-1.13%) |
Oct 13, 2021 | 25.08 | 25.12 | 24.27 | 24.94 | 38,342 | -0.20(-0.78%) |
Oct 12, 2021 | 24.97 | 25.31 | 24.42 | 25.14 | 48,645 | +0.09(+0.35%) |
Oct 11, 2021 | 24.37 | 25.85 | 24.37 | 25.05 | 57,521 | +0.83(+3.42%) |
Oct 08, 2021 | 24.59 | 24.85 | 24.17 | 24.22 | 27,090 | -0.42(-1.70%) |
Oct 07, 2021 | 23.75 | 24.83 | 23.67 | 24.64 | 49,802 | +1.07(+4.55%) |
Oct 06, 2021 | 24.02 | 24.35 | 23.30 | 23.57 | 48,059 | -1.03(-4.20%) |
Oct 05, 2021 | 24.74 | 24.95 | 24.22 | 24.60 | 134,444 | +0.01(+0.04%) |
Oct 04, 2021 | 24.58 | 24.99 | 24.21 | 24.59 | 68,675 | +0.14(+0.56%) |
Oct 01, 2021 | 23.91 | 24.89 | 23.56 | 24.46 | 95,465 | +0.69(+2.91%) |
Sep 30, 2021 | 23.94 | 24.48 | 23.70 | 23.76 | 62,662 | -0.04(-0.16%) |
Sep 29, 2021 | 24.21 | 24.42 | 23.30 | 23.80 | 54,578 | -0.12(-0.49%) |
Sep 28, 2021 | 24.34 | 24.51 | 23.74 | 23.92 | 102,074 | -0.50(-2.04%) |
Sep 27, 2021 | 23.32 | 24.78 | 23.32 | 24.42 | 49,726 | +1.17(+5.04%) |
Sep 24, 2021 | 22.63 | 23.41 | 22.48 | 23.25 | 68,131 | +0.42(+1.84%) |
Sep 23, 2021 | 22.90 | 23.30 | 22.73 | 22.83 | 51,844 | +0.24(+1.08%) |
Sep 22, 2021 | 22.70 | 23.17 | 22.52 | 22.58 | 78,728 | +0.31(+1.40%) |
Sep 21, 2021 | 22.44 | 22.69 | 21.61 | 22.27 | 84,464 | +0.19(+0.84%) |
Sep 20, 2021 | 22.92 | 23.08 | 21.68 | 22.09 | 134,790 | -1.80(-7.52%) |
Sep 17, 2021 | 24.17 | 24.17 | 23.44 | 23.88 | 153,657 | -0.29(-1.21%) |
Sep 16, 2021 | 24.61 | 24.78 | 24.11 | 24.17 | 79,111 | -0.65(-2.63%) |
Sep 15, 2021 | 24.01 | 25.04 | 24.01 | 24.83 | 93,426 | +0.78(+3.25%) |
Sep 14, 2021 | 24.78 | 24.78 | 23.95 | 24.05 | 61,100 | -0.65(-2.65%) |
Sep 13, 2021 | 24.38 | 24.85 | 23.98 | 24.70 | 73,301 | +0.73(+3.05%) |
Sep 10, 2021 | 24.52 | 24.97 | 23.91 | 23.97 | 53,984 | -0.25(-1.05%) |
Sep 09, 2021 | 24.36 | 24.63 | 24.19 | 24.22 | 53,898 | -0.33(-1.35%) |
Sep 08, 2021 | 25.44 | 25.85 | 24.26 | 24.55 | 43,604 | -0.84(-3.30%) |
Sep 07, 2021 | 25.73 | 26.20 | 25.08 | 25.39 | 100,918 | -0.50(-1.92%) |
Sep 03, 2021 | 26.33 | 26.45 | 25.66 | 25.89 | 42,956 | -0.48(-1.81%) |
Sep 02, 2021 | 26.53 | 27.18 | 26.18 | 26.37 | 74,101 | +0.15(+0.56%) |
Sep 01, 2021 | 26.57 | 26.57 | 25.35 | 26.22 | 83,286 | -0.37(-1.39%) |
Aug 31, 2021 | 26.66 | 26.70 | 25.83 | 26.59 | 53,859 | -0.23(-0.87%) |
Aug 30, 2021 | 27.29 | 27.29 | 26.42 | 26.83 | 48,056 | -0.52(-1.89%) |
Aug 27, 2021 | 26.76 | 27.86 | 26.76 | 27.34 | 50,117 | +0.94(+3.54%) |
Aug 26, 2021 | 26.82 | 27.07 | 26.36 | 26.41 | 49,892 | -0.49(-1.81%) |
Aug 25, 2021 | 27.66 | 27.78 | 26.84 | 26.89 | 71,840 | -0.72(-2.61%) |
Aug 24, 2021 | 26.63 | 27.66 | 26.63 | 27.62 | 72,393 | +0.83(+3.09%) |
Aug 23, 2021 | 26.67 | 27.28 | 26.67 | 26.79 | 53,601 | +0.64(+2.46%) |
Aug 20, 2021 | 25.55 | 26.55 | 25.55 | 26.14 | 120,370 | +0.37(+1.44%) |
Aug 19, 2021 | 26.35 | 26.61 | 25.30 | 25.77 | 97,095 | -1.22(-4.51%) |
Aug 18, 2021 | 27.76 | 28.27 | 26.99 | 26.99 | 66,931 | -0.64(-2.33%) |
Aug 17, 2021 | 28.67 | 29.30 | 26.99 | 27.64 | 123,135 | -1.48(-5.09%) |
Aug 16, 2021 | 29.04 | 29.59 | 27.83 | 29.12 | 75,626 | -0.23(-0.80%) |
Aug 13, 2021 | 29.90 | 30.52 | 29.20 | 29.35 | 59,069 | -0.73(-2.43%) |
Aug 12, 2021 | 30.38 | 30.38 | 29.44 | 30.08 | 114,758 | -0.56(-1.81%) |
Aug 11, 2021 | 30.22 | 30.71 | 29.35 | 30.64 | 162,707 | +0.61(+2.05%) |
Aug 10, 2021 | 28.66 | 30.10 | 28.43 | 30.02 | 105,435 | +1.69(+5.95%) |
Aug 09, 2021 | 29.37 | 29.76 | 28.27 | 28.34 | 138,638 | -1.89(-6.26%) |
Aug 06, 2021 | 30.54 | 30.75 | 27.83 | 30.23 | 161,967 | +0.27(+0.91%) |
Aug 05, 2021 | 28.09 | 30.34 | 28.09 | 29.96 | 176,901 | +2.48(+9.01%) |
Aug 04, 2021 | 28.53 | 28.79 | 27.24 | 27.48 | 99,708 | -1.15(-4.02%) |
Aug 03, 2021 | 28.39 | 29.25 | 27.58 | 28.63 | 115,672 | +0.11(+0.38%) |
Aug 02, 2021 | 29.80 | 30.19 | 28.37 | 28.52 | 86,598 | -0.84(-2.86%) |
Jul 30, 2021 | 29.96 | 30.67 | 29.16 | 29.36 | 76,798 | -0.86(-2.84%) |
Jul 29, 2021 | 29.36 | 30.41 | 29.24 | 30.22 | 72,511 | +1.38(+4.80%) |
Jul 28, 2021 | 28.83 | 29.14 | 27.78 | 28.83 | 63,424 | +0.31(+1.09%) |
Jul 27, 2021 | 28.65 | 29.05 | 27.75 | 28.52 | 38,513 | -0.54(-1.85%) |
Jul 26, 2021 | 28.31 | 29.24 | 28.31 | 29.06 | 58,945 | +0.88(+3.11%) |
Jul 23, 2021 | 28.41 | 29.07 | 27.57 | 28.18 | 72,108 | -0.08(-0.28%) |
Jul 22, 2021 | 28.32 | 28.43 | 27.33 | 28.26 | 43,677 | -0.42(-1.46%) |
Jul 21, 2021 | 28.43 | 29.68 | 28.43 | 28.68 | 72,775 | +0.74(+2.65%) |
Jul 20, 2021 | 26.59 | 28.57 | 26.11 | 27.94 | 136,175 | +1.54(+5.83%) |
Jul 19, 2021 | 26.71 | 27.34 | 26.11 | 26.40 | 110,234 | -1.42(-5.12%) |
Jul 16, 2021 | 29.54 | 29.87 | 27.52 | 27.82 | 97,209 | -1.38(-4.74%) |
Jul 15, 2021 | 27.78 | 30.02 | 27.63 | 29.20 | 89,389 | +1.36(+4.90%) |
Jul 14, 2021 | 28.86 | 29.53 | 27.47 | 27.84 | 85,688 | -0.74(-2.59%) |
Jul 13, 2021 | 29.18 | 29.18 | 28.17 | 28.58 | 105,852 | -0.62(-2.14%) |
Jul 12, 2021 | 28.25 | 29.24 | 28.16 | 29.20 | 87,502 | +0.45(+1.56%) |
Jul 09, 2021 | 28.04 | 29.31 | 27.83 | 28.76 | 87,744 | +1.35(+4.91%) |
Jul 08, 2021 | 27.18 | 27.71 | 25.89 | 27.41 | 128,775 | -0.77(-2.73%) |
Jul 07, 2021 | 27.69 | 28.66 | 27.62 | 28.18 | 134,927 | +0.48(+1.72%) |
Jul 06, 2021 | 28.66 | 28.77 | 27.24 | 27.70 | 111,245 | -1.27(-4.37%) |
Jul 02, 2021 | 29.89 | 30.08 | 28.58 | 28.97 | 112,002 | -0.82(-2.75%) |
Jul 01, 2021 | 28.80 | 30.28 | 28.10 | 29.79 | 228,413 | +1.14(+3.98%) |
Jun 30, 2021 | 28.05 | 29.13 | 27.74 | 28.65 | 120,045 | +0.63(+2.26%) |
Jun 29, 2021 | 28.02 | 28.74 | 27.79 | 28.02 | 117,503 | +0.17(+0.59%) |
Jun 28, 2021 | 29.20 | 29.27 | 27.12 | 27.85 | 215,539 | -1.27(-4.35%) |
Jun 25, 2021 | 30.29 | 30.75 | 29.02 | 29.12 | 253,703 | -1.00(-3.33%) |
Jun 24, 2021 | 29.42 | 30.25 | 28.58 | 30.12 | 141,305 | +0.88(+3.00%) |
Jun 23, 2021 | 29.44 | 29.82 | 29.02 | 29.24 | 97,533 | +0.10(+0.33%) |
Jun 22, 2021 | 29.71 | 29.71 | 28.88 | 29.15 | 98,695 | -0.54(-1.81%) |
Jun 21, 2021 | 29.81 | 30.58 | 28.86 | 29.68 | 187,964 | -0.13(-0.43%) |
Jun 18, 2021 | 29.16 | 30.10 | 28.75 | 29.81 | 352,121 | +0.38(+1.29%) |
Jun 17, 2021 | 31.20 | 31.43 | 28.29 | 29.43 | 208,081 | -2.13(-6.73%) |
Jun 16, 2021 | 32.08 | 32.19 | 30.38 | 31.55 | 119,074 | -0.67(-2.09%) |
Jun 15, 2021 | 31.82 | 32.44 | 30.81 | 32.23 | 115,692 | +0.19(+0.58%) |
Jun 14, 2021 | 33.95 | 34.43 | 31.76 | 32.04 | 178,802 | -2.19(-6.41%) |
Jun 11, 2021 | 34.46 | 35.08 | 33.43 | 34.23 | 121,200 | +0.44(+1.30%) |
Jun 10, 2021 | 35.37 | 35.68 | 33.73 | 33.80 | 143,824 | -1.29(-3.67%) |
Jun 09, 2021 | 35.30 | 35.51 | 34.61 | 35.08 | 139,266 | -0.17(-0.47%) |
Jun 08, 2021 | 33.51 | 35.67 | 32.74 | 35.25 | 189,614 | +1.89(+5.67%) |
Jun 07, 2021 | 33.89 | 34.59 | 32.80 | 33.36 | 145,129 | -0.29(-0.87%) |
Jun 04, 2021 | 33.79 | 33.90 | 32.74 | 33.65 | 106,958 | -0.17(-0.49%) |
Jun 03, 2021 | 33.54 | 34.06 | 31.44 | 33.82 | 286,402 | -0.36(-1.06%) |
Jun 02, 2021 | 38.99 | 38.99 | 33.26 | 34.18 | 579,226 | -4.28(-11.13%) |
Jun 01, 2021 | 36.07 | 38.82 | 36.05 | 38.46 | 401,184 | +3.61(+10.35%) |
May 28, 2021 | 37.04 | 37.76 | 34.09 | 34.85 | 340,805 | -0.80(-2.24%) |
May 27, 2021 | 33.20 | 36.87 | 33.20 | 35.65 | 388,100 | +2.89(+8.83%) |
May 26, 2021 | 31.47 | 32.79 | 31.07 | 32.75 | 122,036 | +1.28(+4.05%) |
May 25, 2021 | 33.13 | 34.10 | 31.04 | 31.48 | 229,400 | -1.41(-4.29%) |
May 24, 2021 | 30.96 | 33.22 | 30.72 | 32.89 | 184,771 | +2.17(+7.07%) |
May 21, 2021 | 30.68 | 31.78 | 30.30 | 30.72 | 76,609 | +0.43(+1.41%) |
May 20, 2021 | 30.85 | 30.87 | 29.60 | 30.29 | 62,000 | -0.59(-1.92%) |
May 19, 2021 | 31.35 | 31.35 | 29.26 | 30.88 | 83,963 | -0.47(-1.49%) |
May 18, 2021 | 32.23 | 32.93 | 30.80 | 31.35 | 76,330 | -0.72(-2.25%) |
May 17, 2021 | 30.34 | 32.34 | 30.34 | 32.07 | 127,677 | +1.65(+5.41%) |
May 14, 2021 | 32.41 | 32.49 | 30.20 | 30.43 | 143,782 | -1.86(-5.76%) |
May 13, 2021 | 31.68 | 33.61 | 31.06 | 32.29 | 97,456 | +0.62(+1.97%) |
May 12, 2021 | 33.96 | 34.61 | 31.11 | 31.66 | 168,754 | -2.37(-6.96%) |
May 11, 2021 | 32.28 | 34.78 | 32.11 | 34.03 | 130,154 | -0.07(-0.20%) |
May 10, 2021 | 32.32 | 34.94 | 32.15 | 34.10 | 257,104 | +1.97(+6.12%) |
May 07, 2021 | 33.57 | 34.10 | 30.80 | 32.13 | 143,959 | +0.46(+1.45%) |
May 06, 2021 | 33.39 | 33.88 | 28.70 | 31.67 | 286,274 | -1.84(-5.49%) |
May 05, 2021 | 32.65 | 35.83 | 32.44 | 33.51 | 319,980 | +1.15(+3.55%) |
May 04, 2021 | 33.37 | 33.70 | 31.18 | 32.37 | 239,372 | -1.01(-3.04%) |
May 03, 2021 | 28.79 | 33.72 | 28.75 | 33.38 | 540,253 | +5.08(+17.93%) |
Apr 30, 2021 | 28.15 | 29.02 | 28.14 | 28.30 | 69,077 | -0.17(-0.58%) |
Apr 29, 2021 | 29.20 | 29.20 | 28.04 | 28.47 | 43,761 | -0.20(-0.71%) |
Apr 28, 2021 | 29.37 | 29.37 | 28.45 | 28.67 | 53,776 | -0.59(-2.03%) |
Apr 27, 2021 | 28.64 | 29.72 | 28.64 | 29.27 | 76,168 | +0.64(+2.25%) |
Apr 26, 2021 | 27.77 | 29.88 | 27.70 | 28.62 | 110,447 | +0.93(+3.34%) |
Apr 23, 2021 | 26.35 | 28.14 | 25.95 | 27.70 | 90,837 | +1.32(+5.02%) |
Apr 22, 2021 | 27.56 | 27.66 | 26.22 | 26.37 | 122,865 | -1.31(-4.72%) |
Apr 21, 2021 | 26.65 | 27.94 | 26.47 | 27.68 | 66,306 | +1.06(+3.99%) |
Apr 20, 2021 | 27.36 | 27.71 | 26.06 | 26.62 | 80,697 | -0.92(-3.33%) |
Apr 19, 2021 | 27.28 | 28.44 | 26.79 | 27.53 | 85,101 | -0.25(-0.91%) |
Apr 16, 2021 | 28.45 | 28.66 | 26.87 | 27.79 | 73,799 | -0.21(-0.77%) |
Apr 15, 2021 | 28.71 | 28.89 | 27.37 | 28.00 | 91,775 | -0.45(-1.58%) |
Apr 14, 2021 | 27.25 | 29.18 | 27.25 | 28.45 | 100,469 | +1.21(+4.43%) |
Apr 13, 2021 | 27.41 | 27.73 | 26.79 | 27.24 | 93,845 | -0.49(-1.76%) |
Apr 12, 2021 | 27.78 | 28.62 | 27.30 | 27.73 | 93,318 | -0.04(-0.14%) |
Apr 09, 2021 | 27.20 | 28.03 | 27.15 | 27.77 | 100,383 | +0.84(+3.11%) |
Apr 08, 2021 | 27.57 | 28.74 | 26.55 | 26.93 | 152,835 | -0.62(-2.26%) |
Apr 07, 2021 | 28.66 | 29.34 | 27.44 | 27.55 | 136,251 | -1.02(-3.58%) |
Apr 06, 2021 | 28.81 | 30.10 | 28.16 | 28.58 | 130,358 | -0.18(-0.61%) |
Apr 05, 2021 | 30.20 | 31.17 | 28.58 | 28.75 | 179,373 | -0.99(-3.34%) |
Apr 01, 2021 | 28.84 | 29.74 | 27.91 | 29.74 | 163,405 | +1.05(+3.67%) |
Mar 31, 2021 | 30.85 | 31.76 | 28.12 | 28.69 | 309,005 | -1.09(-3.66%) |
Mar 30, 2021 | 27.33 | 30.44 | 27.33 | 29.78 | 234,136 | +2.17(+7.87%) |
Mar 29, 2021 | 27.81 | 30.81 | 27.59 | 27.61 | 304,842 | -0.57(-2.04%) |
Mar 26, 2021 | 25.68 | 28.79 | 25.68 | 28.19 | 257,219 | +3.31(+13.32%) |
Mar 25, 2021 | 23.78 | 25.32 | 23.09 | 24.87 | 116,900 | +0.99(+4.16%) |
Mar 24, 2021 | 23.54 | 25.66 | 23.54 | 23.88 | 130,652 | +0.43(+1.83%) |
Mar 23, 2021 | 25.36 | 26.01 | 22.92 | 23.45 | 175,611 | -1.80(-7.14%) |
Mar 22, 2021 | 26.37 | 27.27 | 24.93 | 25.25 | 103,165 | -0.75(-2.89%) |
Mar 19, 2021 | 27.73 | 28.16 | 26.00 | 26.00 | 239,873 | -1.57(-5.69%) |
Mar 18, 2021 | 25.66 | 28.16 | 25.66 | 27.57 | 185,236 | +1.91(+7.44%) |
Mar 17, 2021 | 26.27 | 26.48 | 25.15 | 25.66 | 101,592 | -0.63(-2.41%) |
Mar 16, 2021 | 27.34 | 28.21 | 26.07 | 26.30 | 111,870 | -0.88(-3.23%) |
Mar 15, 2021 | 28.96 | 29.91 | 26.31 | 27.17 | 234,334 | -1.08(-3.83%) |
Mar 12, 2021 | 28.01 | 29.08 | 27.59 | 28.25 | 177,775 | +0.24(+0.87%) |
Mar 11, 2021 | 27.28 | 28.79 | 26.99 | 28.01 | 387,520 | +1.57(+5.93%) |
Mar 10, 2021 | 24.12 | 26.72 | 24.03 | 26.44 | 419,589 | +2.63(+11.05%) |
Mar 09, 2021 | 22.83 | 24.35 | 22.43 | 23.81 | 135,343 | +1.12(+4.94%) |
Mar 08, 2021 | 20.96 | 22.80 | 20.63 | 22.69 | 237,149 | +2.14(+10.43%) |
Mar 05, 2021 | 19.13 | 20.66 | 18.64 | 20.55 | 109,415 | +1.84(+9.84%) |
Mar 04, 2021 | 19.62 | 19.95 | 17.96 | 18.71 | 82,805 | -0.93(-4.71%) |
Mar 03, 2021 | 19.50 | 20.31 | 18.94 | 19.63 | 104,107 | +0.24(+1.26%) |
Mar 02, 2021 | 19.07 | 19.86 | 18.55 | 19.39 | 62,577 | +0.45(+2.37%) |
Mar 01, 2021 | 17.85 | 19.50 | 17.82 | 18.94 | 63,399 | +1.56(+8.97%) |
Feb 26, 2021 | 17.85 | 18.46 | 17.38 | 17.38 | 63,637 | -0.65(-3.62%) |
Feb 25, 2021 | 22.43 | 22.43 | 17.05 | 18.03 | 110,947 | -0.61(-3.29%) |
Feb 24, 2021 | 18.41 | 18.86 | 17.83 | 18.65 | 83,520 | +0.38(+2.08%) |
Feb 23, 2021 | 17.57 | 18.48 | 17.03 | 18.27 | 57,802 | +0.51(+2.85%) |
Feb 22, 2021 | 15.65 | 17.86 | 15.57 | 17.76 | 104,854 | +1.93(+12.17%) |
Feb 19, 2021 | 14.81 | 15.84 | 14.62 | 15.83 | 59,699 | +1.19(+8.11%) |
Feb 18, 2021 | 15.35 | 15.65 | 14.50 | 14.65 | 29,912 | -0.91(-5.82%) |
Feb 17, 2021 | 15.93 | 15.96 | 15.36 | 15.55 | 49,803 | -0.31(-1.96%) |
Feb 16, 2021 | 15.51 | 15.95 | 15.37 | 15.86 | 89,323 | +0.52(+3.36%) |
Feb 12, 2021 | 14.88 | 15.49 | 14.88 | 15.35 | 35,244 | +0.17(+1.09%) |
Feb 11, 2021 | 14.85 | 15.24 | 14.68 | 15.18 | 42,017 | +0.55(+3.79%) |
Feb 10, 2021 | 15.13 | 15.25 | 14.57 | 14.63 | 45,287 | -0.41(-2.72%) |
Feb 09, 2021 | 15.04 | 15.12 | 14.71 | 15.04 | 34,959 | +0.06(+0.39%) |
Feb 08, 2021 | 15.24 | 15.24 | 14.74 | 14.98 | 31,839 | -0.16(-1.03%) |
Feb 05, 2021 | 15.04 | 15.29 | 14.47 | 15.13 | 60,726 | +0.21(+1.44%) |
Feb 04, 2021 | 13.85 | 14.95 | 13.85 | 14.92 | 49,151 | +1.07(+7.73%) |
Feb 03, 2021 | 14.34 | 14.40 | 13.84 | 13.85 | 46,109 | -0.66(-4.56%) |
Feb 02, 2021 | 14.35 | 14.57 | 14.04 | 14.51 | 43,457 | +0.19(+1.36%) |