Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 18.57 | 19.68 | 18.57 | 19.26 | 262,502 | +0.51(+2.72%) |
Mar 30, 2022 | 18.46 | 19.35 | 18.06 | 18.75 | 375,847 | +0.30(+1.63%) |
Mar 29, 2022 | 17.49 | 18.67 | 17.49 | 18.45 | 465,644 | +1.01(+5.79%) |
Mar 28, 2022 | 17.14 | 17.49 | 16.30 | 17.44 | 191,728 | +0.25(+1.45%) |
Mar 25, 2022 | 17.58 | 18.08 | 16.91 | 17.19 | 123,806 | -0.50(-2.83%) |
Mar 24, 2022 | 17.89 | 18.09 | 17.46 | 17.69 | 126,981 | +0.11(+0.63%) |
Mar 23, 2022 | 17.52 | 18.18 | 17.45 | 17.58 | 367,038 | -0.19(-1.07%) |
Mar 22, 2022 | 16.68 | 17.84 | 16.65 | 17.77 | 186,930 | +1.28(+7.76%) |
Mar 21, 2022 | 17.00 | 17.09 | 16.08 | 16.49 | 466,236 | -0.43(-2.54%) |
Mar 18, 2022 | 16.92 | 17.70 | 16.42 | 16.92 | 565,495 | -0.20(-1.17%) |
Mar 17, 2022 | 16.62 | 17.16 | 16.43 | 17.12 | 222,996 | +0.87(+5.35%) |
Mar 16, 2022 | 16.26 | 16.85 | 15.81 | 16.25 | 386,388 | +0.27(+1.69%) |
Mar 15, 2022 | 15.91 | 16.05 | 15.40 | 15.98 | 109,706 | +0.24(+1.52%) |
Mar 14, 2022 | 16.81 | 17.06 | 15.51 | 15.74 | 231,771 | -1.11(-6.59%) |
Mar 11, 2022 | 17.87 | 18.00 | 16.79 | 16.85 | 313,041 | -0.74(-4.21%) |
Mar 10, 2022 | 16.65 | 17.80 | 16.57 | 17.59 | 1,173,518 | +0.58(+3.41%) |
Mar 09, 2022 | 16.13 | 17.14 | 15.03 | 17.01 | 286,254 | +1.33(+8.48%) |
Mar 08, 2022 | 16.61 | 16.71 | 15.59 | 15.68 | 226,590 | -0.83(-5.03%) |
Mar 07, 2022 | 16.95 | 17.49 | 16.35 | 16.51 | 131,685 | -0.28(-1.67%) |
Mar 04, 2022 | 17.10 | 17.73 | 16.60 | 16.79 | 169,462 | -0.88(-4.98%) |
Mar 03, 2022 | 18.42 | 18.42 | 17.18 | 17.67 | 136,617 | -0.63(-3.44%) |
Mar 02, 2022 | 17.81 | 18.98 | 17.81 | 18.30 | 267,315 | +0.80(+4.57%) |
Mar 01, 2022 | 17.85 | 18.30 | 17.40 | 17.50 | 342,130 | -0.30(-1.69%) |
Feb 28, 2022 | 17.57 | 18.90 | 16.95 | 17.80 | 235,672 | -0.19(-1.06%) |
Feb 25, 2022 | 17.87 | 18.29 | 17.26 | 17.99 | 188,412 | +0.10(+0.56%) |
Feb 24, 2022 | 15.16 | 17.98 | 14.57 | 17.89 | 470,614 | +1.74(+10.77%) |
Feb 23, 2022 | 16.25 | 17.40 | 16.08 | 16.15 | 194,239 | +0.14(+0.87%) |
Feb 22, 2022 | 15.79 | 16.57 | 15.54 | 16.01 | 108,150 | +0.03(+0.19%) |
Feb 18, 2022 | 15.98 | 0 | -0.04(-0.25%) | |||
Feb 17, 2022 | 16.14 | 16.95 | 15.86 | 16.02 | 134,991 | -0.72(-4.30%) |
Feb 16, 2022 | 16.33 | 17.00 | 16.14 | 16.74 | 69,859 | +0.24(+1.45%) |
Feb 15, 2022 | 15.75 | 16.87 | 15.71 | 16.50 | 229,814 | +1.18(+7.70%) |
Feb 14, 2022 | 15.24 | 15.96 | 15.05 | 15.32 | 234,163 | -0.15(-0.97%) |
Feb 11, 2022 | 15.86 | 16.18 | 15.36 | 15.47 | 168,298 | -0.42(-2.64%) |
Feb 10, 2022 | 16.57 | 17.15 | 15.50 | 15.89 | 308,294 | -1.02(-6.03%) |
Feb 09, 2022 | 15.60 | 17.36 | 15.60 | 16.91 | 372,730 | +1.30(+8.33%) |
Feb 08, 2022 | 15.49 | 15.73 | 14.78 | 15.61 | 172,295 | +0.13(+0.84%) |
Feb 07, 2022 | 14.81 | 15.75 | 14.81 | 15.48 | 134,972 | +0.67(+4.52%) |
Feb 04, 2022 | 14.53 | 15.12 | 14.19 | 14.81 | 130,206 | +0.13(+0.89%) |
Feb 03, 2022 | 14.66 | 14.61 | 14.68 | 126,621 | -0.18(-1.21%) | |
Feb 02, 2022 | 15.54 | 15.88 | 14.58 | 14.86 | 194,676 | -0.64(-4.13%) |
Feb 01, 2022 | 15.12 | 15.80 | 14.84 | 15.50 | 213,624 | +0.39(+2.58%) |
Jan 31, 2022 | 14.59 | 15.11 | 170,057 | +0.44(+3.00%) | ||
Jan 28, 2022 | 14.36 | 14.79 | 13.59 | 14.67 | 129,588 | +0.29(+2.02%) |
Jan 27, 2022 | 15.15 | 15.28 | 14.22 | 14.38 | 206,380 | -0.70(-4.64%) |
Jan 26, 2022 | 15.55 | 16.47 | 14.89 | 15.08 | 292,102 | -0.34(-2.20%) |
Jan 25, 2022 | 15.59 | 15.84 | 14.59 | 15.42 | 283,445 | -0.47(-2.96%) |
Jan 24, 2022 | 15.00 | 16.03 | 14.49 | 15.89 | 272,233 | +0.49(+3.18%) |
Jan 21, 2022 | 15.18 | 15.73 | 14.80 | 15.40 | 265,112 | +0.25(+1.65%) |
Jan 20, 2022 | 15.91 | 16.16 | 15.09 | 15.15 | 111,032 | -0.47(-3.01%) |
Jan 19, 2022 | 16.43 | 16.66 | 15.55 | 15.62 | 110,549 | -0.47(-2.92%) |
Jan 18, 2022 | 17.02 | 17.39 | 15.96 | 16.09 | 240,929 | -1.32(-7.58%) |
Jan 14, 2022 | 17.41 | 0 | +0.47(+2.77%) | |||
Jan 13, 2022 | 18.07 | 18.12 | 16.83 | 16.94 | 263,949 | -0.96(-5.36%) |
Jan 12, 2022 | 18.94 | 18.94 | 17.86 | 17.90 | 138,641 | -0.96(-5.09%) |
Jan 11, 2022 | 18.95 | 19.80 | 18.56 | 18.86 | 96,158 | +0.02(+0.11%) |
Jan 10, 2022 | 18.53 | 18.98 | 17.70 | 18.84 | 120,543 | +0.18(+0.96%) |
Jan 07, 2022 | 19.70 | 20.29 | 18.40 | 18.66 | 123,733 | -1.04(-5.28%) |
Jan 06, 2022 | 20.26 | 20.30 | 18.74 | 19.70 | 228,432 | -0.59(-2.91%) |
Jan 05, 2022 | 22.11 | 22.87 | 20.23 | 20.29 | 235,750 | -2.21(-9.82%) |
Jan 04, 2022 | 22.31 | 23.00 | 22.06 | 22.50 | 241,356 | -0.29(-1.27%) |
Jan 03, 2022 | 20.33 | 22.86 | 20.31 | 22.79 | 153,664 | +2.05(+9.88%) |
Dec 31, 2021 | 20.46 | 20.95 | 20.27 | 20.74 | 156,205 | +0.26(+1.27%) |
Dec 30, 2021 | 20.49 | 21.33 | 20.08 | 20.48 | 169,761 | -0.01(-0.05%) |
Dec 29, 2021 | 20.72 | 20.97 | 19.69 | 20.49 | 178,159 | -0.45(-2.15%) |
Dec 28, 2021 | 20.12 | 21.88 | 20.12 | 20.94 | 248,895 | +0.72(+3.56%) |
Dec 27, 2021 | 19.98 | 20.50 | 19.88 | 20.22 | 256,880 | +0.12(+0.60%) |
Dec 23, 2021 | 18.85 | 20.38 | 17.56 | 20.10 | 337,164 | +1.56(+8.41%) |
Dec 22, 2021 | 17.42 | 18.64 | 17.11 | 18.54 | 145,360 | +0.77(+4.33%) |
Dec 21, 2021 | 17.28 | 18.12 | 17.28 | 17.77 | 106,829 | +0.46(+2.68%) |
Dec 20, 2021 | 16.80 | 17.70 | 16.46 | 17.31 | 141,481 | +0.24(+1.39%) |
Dec 17, 2021 | 16.53 | 17.24 | 15.70 | 17.07 | 302,387 | +0.57(+3.45%) |
Dec 16, 2021 | 16.11 | 16.64 | 15.78 | 16.50 | 209,710 | +0.50(+3.12%) |
Dec 15, 2021 | 14.88 | 16.04 | 14.16 | 16.00 | 306,762 | +1.02(+6.81%) |
Dec 14, 2021 | 15.70 | 15.70 | 14.83 | 14.98 | 166,061 | -0.55(-3.54%) |
Dec 13, 2021 | 14.86 | 15.97 | 14.86 | 15.53 | 154,232 | +0.22(+1.44%) |
Dec 10, 2021 | 15.95 | 16.07 | 15.24 | 15.31 | 141,682 | -0.48(-3.04%) |
Dec 09, 2021 | 16.07 | 16.38 | 15.52 | 15.79 | 158,397 | -0.52(-3.19%) |
Dec 08, 2021 | 16.48 | 17.00 | 16.13 | 16.31 | 151,085 | -0.21(-1.27%) |
Dec 07, 2021 | 15.95 | 16.68 | 15.67 | 16.52 | 298,798 | +0.99(+6.37%) |
Dec 06, 2021 | 15.12 | 15.71 | 14.92 | 15.53 | 196,849 | +0.16(+1.04%) |
Dec 03, 2021 | 16.02 | 16.02 | 14.93 | 15.37 | 558,701 | -0.63(-3.94%) |
Dec 02, 2021 | 15.67 | 16.08 | 15.15 | 16.00 | 249,698 | +0.54(+3.49%) |
Dec 01, 2021 | 16.80 | 16.80 | 15.41 | 15.46 | 231,708 | -1.11(-6.70%) |
Nov 30, 2021 | 15.71 | 16.94 | 15.52 | 16.57 | 334,371 | +0.81(+5.14%) |
Nov 29, 2021 | 16.83 | 16.99 | 15.56 | 15.76 | 480,232 | -0.91(-5.46%) |
Nov 26, 2021 | 17.11 | 17.43 | 16.05 | 16.67 | 145,945 | -1.06(-5.98%) |
Nov 24, 2021 | 17.46 | 18.25 | 17.02 | 17.73 | 326,146 | +0.22(+1.26%) |
Nov 23, 2021 | 17.79 | 17.79 | 16.25 | 17.51 | 319,305 | +0.55(+3.24%) |
Nov 22, 2021 | 17.60 | 18.16 | 16.92 | 16.96 | 254,758 | -1.23(-6.76%) |
Nov 19, 2021 | 18.75 | 18.89 | 18.12 | 18.19 | 126,455 | -0.65(-3.45%) |
Nov 18, 2021 | 19.73 | 18.98 | 18.75 | 18.84 | 165,260 | -0.53(-2.74%) |
Nov 17, 2021 | 20.00 | 20.24 | 19.28 | 19.37 | 103,782 | -0.63(-3.15%) |
Nov 16, 2021 | 20.22 | 20.31 | 19.68 | 20.00 | 93,985 | -0.25(-1.23%) |
Nov 15, 2021 | 21.24 | 21.58 | 20.25 | 20.25 | 127,731 | -0.94(-4.44%) |
Nov 12, 2021 | 21.36 | 21.60 | 20.87 | 21.19 | 59,677 | -0.05(-0.24%) |
Nov 11, 2021 | 21.67 | 21.99 | 21.11 | 21.24 | 133,921 | -0.32(-1.48%) |
Nov 10, 2021 | 21.96 | 21.56 | 54,848 | -0.64(-2.88%) | ||
Nov 09, 2021 | 21.94 | 22.32 | 21.38 | 22.20 | 68,369 | +0.27(+1.23%) |
Nov 08, 2021 | 22.36 | 22.88 | 21.84 | 21.93 | 50,452 | -0.12(-0.54%) |
Nov 05, 2021 | 21.60 | 22.38 | 21.01 | 22.05 | 187,606 | +0.49(+2.27%) |
Nov 04, 2021 | 24.02 | 24.23 | 21.29 | 21.56 | 308,666 | -2.29(-9.60%) |
Nov 03, 2021 | 22.98 | 23.91 | 22.98 | 23.85 | 111,531 | +0.90(+3.92%) |
Nov 02, 2021 | 22.82 | 23.10 | 22.39 | 22.95 | 42,924 | +0.10(+0.44%) |
Nov 01, 2021 | 21.31 | 22.98 | 21.18 | 22.85 | 98,749 | +1.67(+7.88%) |
Oct 29, 2021 | 21.65 | 21.95 | 20.67 | 21.18 | 78,130 | -0.46(-2.13%) |
Oct 28, 2021 | 20.96 | 21.72 | 19.12 | 21.64 | 74,030 | +0.53(+2.51%) |
Oct 27, 2021 | 21.57 | 21.89 | 21.09 | 21.11 | 150,264 | -0.60(-2.76%) |
Oct 26, 2021 | 21.82 | 21.71 | 50,151 | +0.05(+0.23%) | ||
Oct 25, 2021 | 21.51 | 21.84 | 21.16 | 21.66 | 50,123 | +0.09(+0.42%) |
Oct 22, 2021 | 21.85 | 21.85 | 21.15 | 21.57 | 59,959 | -0.21(-0.96%) |
Oct 21, 2021 | 21.28 | 22.05 | 21.28 | 21.78 | 48,983 | -0.03(-0.14%) |
Oct 20, 2021 | 21.94 | 22.10 | 21.57 | 21.81 | 55,477 | -0.17(-0.77%) |
Oct 19, 2021 | 20.98 | 22.30 | 20.75 | 21.98 | 68,034 | +0.91(+4.32%) |
Oct 18, 2021 | 22.24 | 22.24 | 20.91 | 21.07 | 113,625 | -1.21(-5.43%) |
Oct 15, 2021 | 22.91 | 22.91 | 22.12 | 22.28 | 76,298 | -0.42(-1.85%) |
Oct 14, 2021 | 22.90 | 23.39 | 22.47 | 22.70 | 68,104 | +0.06(+0.27%) |
Oct 13, 2021 | 22.25 | 22.68 | 21.93 | 22.64 | 134,985 | +0.67(+3.05%) |
Oct 12, 2021 | 21.87 | 22.43 | 21.86 | 21.97 | 67,833 | +0.21(+0.97%) |
Oct 11, 2021 | 22.19 | 22.45 | 21.20 | 21.76 | 88,531 | -0.58(-2.60%) |
Oct 08, 2021 | 22.86 | 23.23 | 22.11 | 22.34 | 57,040 | -0.71(-3.08%) |
Oct 07, 2021 | 23.62 | 23.69 | 22.47 | 23.05 | 153,344 | -0.57(-2.41%) |
Oct 06, 2021 | 25.05 | 25.05 | 23.35 | 23.62 | 660,613 | -1.88(-7.37%) |
Oct 05, 2021 | 24.89 | 25.73 | 24.51 | 25.50 | 213,007 | +0.47(+1.88%) |
Oct 04, 2021 | 25.35 | 25.41 | 24.01 | 25.03 | 168,892 | -0.18(-0.71%) |
Oct 01, 2021 | 23.90 | 25.37 | 23.23 | 25.21 | 199,632 | +1.32(+5.53%) |
Sep 30, 2021 | 22.89 | 24.42 | 22.46 | 23.89 | 198,716 | +1.29(+5.71%) |
Sep 29, 2021 | 22.95 | 22.95 | 22.27 | 22.60 | 99,335 | -0.07(-0.31%) |
Sep 28, 2021 | 22.95 | 23.01 | 22.25 | 22.67 | 114,632 | -0.54(-2.33%) |
Sep 27, 2021 | 23.26 | 23.91 | 22.56 | 23.21 | 68,245 | +0.03(+0.13%) |
Sep 24, 2021 | 23.44 | 24.13 | 22.78 | 23.18 | 204,116 | -0.74(-3.09%) |
Sep 23, 2021 | 23.69 | 23.93 | 22.72 | 23.92 | 143,640 | +0.38(+1.61%) |
Sep 22, 2021 | 22.82 | 23.98 | 22.36 | 23.54 | 237,463 | +0.93(+4.11%) |
Sep 21, 2021 | 22.03 | 22.81 | 22.03 | 22.61 | 64,794 | +0.75(+3.43%) |
Sep 20, 2021 | 22.29 | 22.71 | 21.45 | 21.86 | 103,419 | -0.81(-3.57%) |
Sep 17, 2021 | 22.47 | 23.19 | 21.85 | 22.67 | 519,535 | +0.42(+1.89%) |
Sep 16, 2021 | 21.36 | 22.38 | 21.36 | 22.25 | 98,668 | +0.47(+2.16%) |
Sep 15, 2021 | 21.13 | 22.00 | 21.13 | 21.78 | 84,454 | +0.53(+2.49%) |
Sep 14, 2021 | 20.27 | 21.27 | 20.22 | 21.25 | 165,527 | +1.00(+4.94%) |
Sep 13, 2021 | 21.09 | 21.55 | 20.10 | 20.25 | 169,312 | -0.90(-4.26%) |
Sep 10, 2021 | 22.46 | 22.79 | 20.99 | 21.15 | 174,712 | -1.11(-4.99%) |
Sep 09, 2021 | 20.40 | 22.77 | 20.22 | 22.26 | 260,389 | +1.76(+8.59%) |
Sep 08, 2021 | 20.62 | 20.91 | 19.95 | 20.50 | 297,006 | -0.10(-0.49%) |
Sep 07, 2021 | 21.47 | 21.47 | 20.31 | 20.60 | 234,819 | -1.05(-4.85%) |
Sep 03, 2021 | 22.11 | 22.11 | 21.00 | 21.65 | 251,265 | -0.51(-2.30%) |
Sep 02, 2021 | 21.25 | 22.76 | 20.82 | 22.16 | 250,679 | +0.89(+4.18%) |
Sep 01, 2021 | 21.27 | 21.70 | 20.29 | 21.27 | 237,279 | +0.10(+0.47%) |
Aug 31, 2021 | 21.10 | 21.39 | 20.79 | 21.17 | 63,414 | +0.10(+0.47%) |
Aug 30, 2021 | 21.70 | 22.28 | 20.85 | 21.07 | 105,271 | -0.62(-2.86%) |
Aug 27, 2021 | 20.61 | 22.21 | 20.37 | 21.69 | 166,890 | +1.11(+5.39%) |
Aug 26, 2021 | 20.75 | 21.27 | 20.53 | 20.58 | 84,381 | -0.29(-1.39%) |
Aug 25, 2021 | 20.60 | 21.40 | 20.36 | 20.87 | 70,960 | +0.28(+1.36%) |
Aug 24, 2021 | 21.06 | 21.36 | 20.18 | 20.59 | 66,440 | -0.44(-2.09%) |
Aug 23, 2021 | 20.67 | 21.87 | 19.98 | 21.03 | 124,094 | +0.78(+3.85%) |
Aug 20, 2021 | 19.45 | 20.50 | 19.01 | 20.25 | 85,488 | +0.64(+3.26%) |
Aug 19, 2021 | 20.00 | 20.05 | 19.45 | 19.61 | 184,817 | -0.29(-1.46%) |
Aug 18, 2021 | 19.62 | 20.60 | 19.22 | 19.90 | 85,992 | +0.29(+1.48%) |
Aug 17, 2021 | 19.13 | 19.71 | 18.51 | 19.61 | 167,579 | +0.33(+1.71%) |
Aug 16, 2021 | 20.21 | 20.25 | 19.08 | 19.28 | 150,785 | -1.20(-5.86%) |
Aug 13, 2021 | 21.70 | 21.70 | 20.29 | 20.48 | 109,360 | -1.08(-5.01%) |
Aug 12, 2021 | 21.45 | 22.26 | 21.25 | 21.56 | 94,489 | -0.54(-2.44%) |
Aug 11, 2021 | 21.39 | 22.21 | 21.17 | 22.10 | 107,854 | +0.21(+0.96%) |
Aug 10, 2021 | 22.05 | 22.14 | 21.70 | 21.89 | 102,270 | -0.10(-0.45%) |
Aug 09, 2021 | 21.19 | 22.49 | 21.19 | 21.99 | 450,090 | +0.54(+2.52%) |
Aug 06, 2021 | 21.87 | 21.96 | 21.25 | 21.45 | 133,040 | -0.38(-1.74%) |
Aug 05, 2021 | 20.81 | 21.92 | 20.76 | 21.83 | 371,132 | +1.03(+4.95%) |
Aug 04, 2021 | 22.36 | 22.83 | 20.76 | 20.80 | 330,784 | -2.04(-8.93%) |
Aug 03, 2021 | 23.16 | 23.33 | 22.01 | 22.84 | 166,198 | -0.44(-1.89%) |
Aug 02, 2021 | 23.00 | 23.79 | 23.00 | 23.28 | 94,034 | -0.05(-0.21%) |
Jul 30, 2021 | 23.46 | 23.77 | 23.04 | 23.33 | 99,165 | -0.32(-1.35%) |
Jul 29, 2021 | 24.11 | 24.58 | 23.12 | 23.65 | 112,247 | -0.47(-1.95%) |
Jul 28, 2021 | 23.59 | 24.59 | 23.28 | 24.12 | 100,598 | +0.86(+3.70%) |
Jul 27, 2021 | 23.57 | 23.97 | 22.38 | 23.26 | 177,410 | -0.43(-1.82%) |
Jul 26, 2021 | 24.52 | 24.80 | 23.50 | 23.69 | 117,092 | -0.69(-2.83%) |
Jul 23, 2021 | 24.97 | 25.23 | 24.00 | 24.38 | 110,448 | -0.57(-2.28%) |
Jul 22, 2021 | 26.27 | 26.27 | 24.93 | 24.95 | 87,404 | -1.27(-4.84%) |
Jul 21, 2021 | 26.60 | 26.70 | 26.00 | 26.22 | 65,248 | -0.30(-1.13%) |
Jul 20, 2021 | 25.80 | 26.75 | 25.80 | 26.52 | 156,257 | +0.79(+3.07%) |
Jul 19, 2021 | 25.07 | 26.07 | 24.85 | 25.73 | 100,958 | +0.13(+0.51%) |
Jul 16, 2021 | 25.22 | 25.97 | 24.43 | 25.60 | 124,783 | +0.72(+2.89%) |
Jul 15, 2021 | 24.90 | 25.56 | 24.31 | 24.88 | 91,957 | -0.03(-0.12%) |
Jul 14, 2021 | 26.80 | 27.18 | 24.56 | 24.91 | 222,607 | -2.19(-8.08%) |
Jul 13, 2021 | 27.06 | 27.45 | 26.52 | 27.10 | 118,045 | +0.04(+0.15%) |
Jul 12, 2021 | 26.45 | 27.19 | 26.01 | 27.06 | 129,646 | +0.57(+2.15%) |
Jul 09, 2021 | 25.25 | 26.57 | 25.25 | 26.49 | 78,336 | +1.09(+4.29%) |
Jul 08, 2021 | 24.34 | 25.68 | 24.21 | 25.40 | 144,447 | +0.52(+2.09%) |
Jul 07, 2021 | 25.29 | 25.29 | 24.59 | 24.88 | 155,704 | -0.56(-2.20%) |
Jul 06, 2021 | 26.58 | 26.64 | 25.20 | 25.44 | 119,891 | -0.91(-3.45%) |
Jul 02, 2021 | 26.50 | 26.72 | 25.55 | 26.35 | 112,499 | -0.15(-0.57%) |
Jul 01, 2021 | 26.49 | 27.33 | 25.69 | 26.50 | 335,907 | -0.79(-2.89%) |
Jun 30, 2021 | 26.53 | 27.53 | 25.88 | 27.29 | 180,032 | +1.46(+5.65%) |
Jun 29, 2021 | 26.90 | 27.17 | 25.77 | 25.83 | 186,515 | -1.22(-4.51%) |
Jun 28, 2021 | 27.52 | 27.88 | 26.82 | 27.05 | 87,719 | -0.34(-1.24%) |
Jun 25, 2021 | 27.50 | 27.67 | 27.10 | 27.39 | 1,421,079 | +0.03(+0.11%) |
Jun 24, 2021 | 27.53 | 27.53 | 26.98 | 27.36 | 176,275 | +0.48(+1.79%) |
Jun 23, 2021 | 26.33 | 27.07 | 26.03 | 26.88 | 121,914 | +0.48(+1.82%) |
Jun 22, 2021 | 27.20 | 27.47 | 26.18 | 26.40 | 95,853 | -0.90(-3.30%) |
Jun 21, 2021 | 27.50 | 27.50 | 26.60 | 27.30 | 119,199 | -0.05(-0.18%) |
Jun 18, 2021 | 27.44 | 27.87 | 26.60 | 27.35 | 473,449 | -0.48(-1.72%) |
Jun 17, 2021 | 27.77 | 28.22 | 27.02 | 27.83 | 241,079 | -0.29(-1.03%) |
Jun 16, 2021 | 28.60 | 28.98 | 27.21 | 28.12 | 221,135 | -0.39(-1.37%) |
Jun 15, 2021 | 29.17 | 29.37 | 27.93 | 28.51 | 95,739 | -0.57(-1.96%) |
Jun 14, 2021 | 28.55 | 29.21 | 28.55 | 29.08 | 127,929 | +0.72(+2.54%) |
Jun 11, 2021 | 28.20 | 28.42 | 27.85 | 28.36 | 83,341 | +0.21(+0.75%) |
Jun 10, 2021 | 27.68 | 28.48 | 27.68 | 28.15 | 78,763 | +0.38(+1.37%) |
Jun 09, 2021 | 28.18 | 28.50 | 27.66 | 27.77 | 83,102 | -0.17(-0.61%) |
Jun 08, 2021 | 28.14 | 28.81 | 26.81 | 27.94 | 147,576 | +0.12(+0.43%) |
Jun 07, 2021 | 26.35 | 28.08 | 26.12 | 27.82 | 204,392 | +1.44(+5.46%) |
Jun 04, 2021 | 26.70 | 27.07 | 26.10 | 26.38 | 84,364 | -0.36(-1.35%) |
Jun 03, 2021 | 26.50 | 27.00 | 26.03 | 26.74 | 134,428 | +0.00(+0.00%) |
Jun 02, 2021 | 27.50 | 27.64 | 26.35 | 26.74 | 155,650 | -0.68(-2.48%) |
Jun 01, 2021 | 26.41 | 27.83 | 26.30 | 27.42 | 168,970 | +1.07(+4.06%) |
May 28, 2021 | 26.13 | 27.23 | 26.13 | 26.35 | 197,456 | +0.12(+0.46%) |
May 27, 2021 | 27.36 | 27.36 | 25.15 | 26.23 | 340,840 | +0.51(+1.98%) |
May 26, 2021 | 25.22 | 26.30 | 24.71 | 25.72 | 157,955 | +0.58(+2.31%) |
May 25, 2021 | 25.23 | 26.16 | 25.01 | 25.14 | 203,014 | -0.11(-0.44%) |
May 24, 2021 | 25.46 | 25.72 | 24.95 | 25.25 | 112,506 | -0.10(-0.39%) |
May 21, 2021 | 25.41 | 25.59 | 24.80 | 25.35 | 137,261 | +0.24(+0.96%) |
May 20, 2021 | 24.29 | 25.26 | 24.26 | 25.11 | 151,616 | +0.69(+2.83%) |
May 19, 2021 | 24.58 | 24.79 | 23.77 | 24.42 | 168,673 | -0.61(-2.44%) |
May 18, 2021 | 25.04 | 25.82 | 24.60 | 25.03 | 242,307 | -0.05(-0.20%) |
May 17, 2021 | 25.57 | 25.68 | 24.57 | 25.08 | 319,037 | -0.67(-2.60%) |
May 14, 2021 | 25.40 | 26.21 | 25.11 | 25.75 | 305,674 | +0.20(+0.78%) |
May 13, 2021 | 27.21 | 28.06 | 24.79 | 25.55 | 598,429 | -1.70(-6.26%) |
May 12, 2021 | 30.01 | 30.07 | 27.02 | 27.25 | 436,284 | -2.37(-7.98%) |
May 11, 2021 | 31.28 | 31.62 | 28.70 | 29.62 | 549,152 | -2.93(-9.00%) |
May 10, 2021 | 34.85 | 34.85 | 32.43 | 32.55 | 237,196 | -1.58(-4.63%) |
May 07, 2021 | 33.64 | 35.21 | 33.29 | 34.13 | 305,801 | +1.51(+4.63%) |
May 06, 2021 | 34.75 | 34.75 | 30.94 | 32.62 | 461,137 | -0.95(-2.83%) |
May 05, 2021 | 34.00 | 34.96 | 33.46 | 33.57 | 316,301 | +0.34(+1.02%) |
May 04, 2021 | 35.00 | 35.05 | 33.06 | 33.23 | 450,685 | -1.52(-4.37%) |
May 03, 2021 | 35.28 | 35.49 | 33.60 | 34.75 | 733,259 | +1.25(+3.73%) |
Apr 30, 2021 | 33.72 | 36.45 | 33.31 | 33.50 | 1,543,100 | +2.95(+9.66%) |
Apr 29, 2021 | 30.39 | 30.88 | 29.28 | 30.55 | 72,931 | +0.45(+1.50%) |
Apr 28, 2021 | 30.04 | 30.64 | 29.64 | 30.10 | 70,477 | -0.23(-0.76%) |
Apr 27, 2021 | 30.64 | 31.28 | 29.90 | 30.33 | 55,533 | -0.21(-0.69%) |
Apr 26, 2021 | 29.06 | 30.81 | 28.10 | 30.54 | 93,217 | +1.57(+5.42%) |
Apr 23, 2021 | 30.58 | 31.13 | 28.56 | 28.97 | 163,400 | -1.60(-5.23%) |
Apr 22, 2021 | 30.14 | 31.97 | 29.90 | 30.57 | 170,534 | +0.31(+1.02%) |
Apr 21, 2021 | 28.71 | 30.41 | 27.10 | 30.26 | 106,196 | +1.60(+5.58%) |
Apr 20, 2021 | 27.94 | 28.87 | 27.48 | 28.66 | 198,042 | +0.75(+2.69%) |
Apr 19, 2021 | 27.24 | 28.13 | 27.04 | 27.91 | 132,287 | +0.39(+1.42%) |
Apr 16, 2021 | 28.94 | 28.94 | 27.14 | 27.52 | 148,300 | -1.16(-4.04%) |
Apr 15, 2021 | 28.35 | 29.03 | 28.03 | 28.68 | 63,871 | +0.59(+2.10%) |
Apr 14, 2021 | 27.89 | 28.80 | 27.58 | 28.09 | 109,737 | +0.28(+1.01%) |
Apr 13, 2021 | 27.25 | 28.05 | 26.88 | 27.81 | 67,176 | +0.71(+2.62%) |
Apr 12, 2021 | 26.63 | 27.65 | 25.82 | 27.10 | 145,608 | +0.48(+1.80%) |
Apr 09, 2021 | 27.34 | 27.54 | 26.15 | 26.62 | 77,100 | -0.93(-3.38%) |
Apr 08, 2021 | 28.37 | 29.24 | 27.15 | 27.55 | 187,898 | -0.44(-1.57%) |
Apr 07, 2021 | 28.23 | 28.52 | 27.51 | 27.99 | 205,136 | +0.13(+0.47%) |
Apr 06, 2021 | 28.75 | 28.81 | 27.51 | 27.86 | 167,993 | +0.10(+0.36%) |
Apr 05, 2021 | 29.93 | 30.08 | 27.14 | 27.76 | 224,611 | -1.98(-6.66%) |