Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 26.67 | 27.43 | 26.18 | 27.43 | 448,156 | +0.92(+3.45%) |
Feb 25, 2022 | 26.07 | 26.58 | 25.62 | 26.52 | 329,510 | +0.46(+1.76%) |
Feb 24, 2022 | 25.88 | 26.32 | 24.89 | 26.06 | 585,044 | +0.44(+1.71%) |
Feb 23, 2022 | 26.06 | 26.59 | 25.42 | 25.62 | 268,674 | -0.43(-1.64%) |
Feb 22, 2022 | 26.87 | 26.87 | 25.75 | 26.05 | 389,483 | -0.11(-0.42%) |
Feb 18, 2022 | 26.16 | 0 | -0.57(-2.12%) | |||
Feb 17, 2022 | 27.05 | 27.26 | 26.02 | 26.73 | 341,991 | -0.41(-1.50%) |
Feb 16, 2022 | 27.39 | 28.26 | 26.80 | 27.14 | 357,977 | -0.13(-0.47%) |
Feb 15, 2022 | 27.11 | 27.97 | 26.65 | 27.27 | 460,497 | -0.62(-2.21%) |
Feb 14, 2022 | 27.64 | 28.50 | 26.97 | 27.88 | 625,827 | -0.13(-0.46%) |
Feb 11, 2022 | 25.99 | 28.11 | 25.99 | 28.01 | 516,011 | +2.16(+8.36%) |
Feb 10, 2022 | 25.50 | 27.00 | 25.50 | 25.85 | 282,939 | +0.03(+0.12%) |
Feb 09, 2022 | 25.66 | 26.72 | 25.41 | 25.82 | 640,874 | +0.31(+1.21%) |
Feb 08, 2022 | 26.03 | 26.20 | 24.51 | 25.51 | 720,611 | -0.78(-2.95%) |
Feb 07, 2022 | 26.71 | 26.94 | 25.73 | 26.29 | 921,812 | -0.60(-2.22%) |
Feb 04, 2022 | 25.42 | 27.28 | 25.42 | 26.89 | 915,728 | +1.66(+6.59%) |
Feb 03, 2022 | 28.20 | 24.33 | 25.22 | 852,135 | -1.57(-5.87%) | |
Feb 02, 2022 | 27.67 | 27.68 | 26.59 | 26.80 | 347,366 | -0.75(-2.71%) |
Feb 01, 2022 | 26.61 | 28.15 | 26.50 | 27.54 | 366,568 | +1.00(+3.79%) |
Jan 31, 2022 | 26.08 | 26.96 | 26.54 | 268,209 | +0.22(+0.83%) | |
Jan 28, 2022 | 26.18 | 27.21 | 25.81 | 26.32 | 279,046 | -0.09(-0.34%) |
Jan 27, 2022 | 27.87 | 28.10 | 25.98 | 26.41 | 306,912 | -1.05(-3.84%) |
Jan 26, 2022 | 27.76 | 28.43 | 27.09 | 27.46 | 349,481 | -0.06(-0.22%) |
Jan 25, 2022 | 26.48 | 27.69 | 25.46 | 27.52 | 505,273 | +0.84(+3.13%) |
Jan 24, 2022 | 25.09 | 26.72 | 24.54 | 26.69 | 417,218 | +0.91(+3.51%) |
Jan 21, 2022 | 25.03 | 26.41 | 25.03 | 25.78 | 369,422 | +0.07(+0.27%) |
Jan 20, 2022 | 26.14 | 27.21 | 25.65 | 25.71 | 250,291 | -0.72(-2.71%) |
Jan 19, 2022 | 26.71 | 26.76 | 25.43 | 26.43 | 255,654 | -0.14(-0.52%) |
Jan 18, 2022 | 27.64 | 27.95 | 26.51 | 26.57 | 671,592 | -0.65(-2.38%) |
Jan 14, 2022 | 27.21 | 0 | +1.15(+4.43%) | |||
Jan 13, 2022 | 26.31 | 26.87 | 25.91 | 26.06 | 254,686 | -0.28(-1.06%) |
Jan 12, 2022 | 27.02 | 27.04 | 26.27 | 26.34 | 311,157 | -0.57(-2.11%) |
Jan 11, 2022 | 26.04 | 27.11 | 25.75 | 26.91 | 349,099 | +0.55(+2.08%) |
Jan 10, 2022 | 26.01 | 26.42 | 25.37 | 26.36 | 284,398 | +0.31(+1.18%) |
Jan 07, 2022 | 25.48 | 26.33 | 25.46 | 26.05 | 264,886 | +0.79(+3.11%) |
Jan 06, 2022 | 25.39 | 25.82 | 25.05 | 25.26 | 285,869 | +0.66(+2.67%) |
Jan 05, 2022 | 25.95 | 26.14 | 24.48 | 24.61 | 239,994 | -0.98(-3.81%) |
Jan 04, 2022 | 24.65 | 26.00 | 24.60 | 25.58 | 374,818 | +1.27(+5.24%) |
Jan 03, 2022 | 22.47 | 24.35 | 22.26 | 24.31 | 535,446 | +2.11(+9.50%) |
Dec 31, 2021 | 22.49 | 22.79 | 21.86 | 22.20 | 499,344 | -0.36(-1.59%) |
Dec 30, 2021 | 22.75 | 23.04 | 22.52 | 22.56 | 270,053 | -0.23(-1.00%) |
Dec 29, 2021 | 22.64 | 23.20 | 22.50 | 22.79 | 216,324 | -0.01(-0.04%) |
Dec 28, 2021 | 23.24 | 23.63 | 22.74 | 22.80 | 180,406 | -0.54(-2.30%) |
Dec 27, 2021 | 23.24 | 23.54 | 22.56 | 23.33 | 177,017 | +0.20(+0.86%) |
Dec 23, 2021 | 23.04 | 23.30 | 22.92 | 23.14 | 248,285 | +0.06(+0.26%) |
Dec 22, 2021 | 23.00 | 23.30 | 22.73 | 23.08 | 191,910 | +0.02(+0.09%) |
Dec 21, 2021 | 22.16 | 23.18 | 22.16 | 23.06 | 318,996 | +1.15(+5.27%) |
Dec 20, 2021 | 21.79 | 22.25 | 21.16 | 21.90 | 258,076 | -0.42(-1.87%) |
Dec 17, 2021 | 21.89 | 22.60 | 20.98 | 22.32 | 994,910 | +0.12(+0.54%) |
Dec 16, 2021 | 22.65 | 23.47 | 22.13 | 22.20 | 360,269 | -0.28(-1.24%) |
Dec 15, 2021 | 22.44 | 22.60 | 21.47 | 22.48 | 416,975 | -0.13(-0.57%) |
Dec 14, 2021 | 23.30 | 23.77 | 22.59 | 22.61 | 318,777 | -0.92(-3.89%) |
Dec 13, 2021 | 24.17 | 24.22 | 23.15 | 23.52 | 471,223 | -1.01(-4.10%) |
Dec 10, 2021 | 24.98 | 25.05 | 23.84 | 24.53 | 378,866 | +0.13(+0.53%) |
Dec 09, 2021 | 24.23 | 24.65 | 23.81 | 24.40 | 755,845 | -0.28(-1.13%) |
Dec 08, 2021 | 24.82 | 25.22 | 24.60 | 24.68 | 336,440 | -0.20(-0.80%) |
Dec 07, 2021 | 24.96 | 25.69 | 24.74 | 24.88 | 410,495 | +0.48(+1.96%) |
Dec 06, 2021 | 23.91 | 24.86 | 23.54 | 24.40 | 464,972 | +1.02(+4.38%) |
Dec 03, 2021 | 23.29 | 23.71 | 22.89 | 23.37 | 511,617 | +0.49(+2.13%) |
Dec 02, 2021 | 22.31 | 23.14 | 21.76 | 22.89 | 499,932 | +0.59(+2.63%) |
Dec 01, 2021 | 23.55 | 23.70 | 22.26 | 22.30 | 645,062 | -0.48(-2.10%) |
Nov 30, 2021 | 23.96 | 24.38 | 22.64 | 22.78 | 1,014,560 | -1.86(-7.55%) |
Nov 29, 2021 | 24.88 | 25.20 | 24.32 | 24.64 | 488,532 | +0.62(+2.57%) |
Nov 26, 2021 | 24.29 | 24.37 | 23.80 | 24.02 | 507,287 | -1.66(-6.47%) |
Nov 24, 2021 | 25.56 | 25.99 | 25.56 | 25.68 | 300,762 | +0.00(+0.00%) |
Nov 23, 2021 | 25.59 | 26.23 | 25.56 | 25.68 | 361,103 | +0.74(+2.95%) |
Nov 22, 2021 | 24.17 | 25.38 | 24.17 | 24.95 | 423,040 | +0.69(+2.83%) |
Nov 19, 2021 | 24.31 | 24.57 | 23.75 | 24.26 | 617,698 | -0.92(-3.64%) |
Nov 18, 2021 | 25.74 | 25.85 | 25.02 | 25.18 | 511,000 | -0.58(-2.24%) |
Nov 17, 2021 | 26.49 | 26.73 | 25.35 | 25.75 | 470,755 | -1.13(-4.22%) |
Nov 16, 2021 | 26.36 | 27.28 | 25.89 | 26.89 | 378,333 | +0.53(+2.00%) |
Nov 15, 2021 | 25.94 | 26.60 | 25.68 | 26.36 | 386,620 | +0.36(+1.38%) |
Nov 12, 2021 | 25.94 | 26.38 | 25.87 | 26.00 | 293,387 | -0.37(-1.40%) |
Nov 11, 2021 | 27.18 | 27.46 | 26.27 | 26.37 | 339,165 | -0.97(-3.53%) |
Nov 10, 2021 | 28.20 | 27.33 | 922,298 | -1.27(-4.45%) | ||
Nov 09, 2021 | 28.19 | 28.78 | 27.54 | 28.61 | 391,293 | +0.29(+1.02%) |
Nov 08, 2021 | 27.98 | 28.71 | 27.77 | 28.32 | 386,940 | +0.75(+2.71%) |
Nov 05, 2021 | 27.24 | 27.73 | 26.96 | 27.57 | 522,084 | +0.54(+1.99%) |
Nov 04, 2021 | 27.44 | 27.67 | 26.64 | 27.04 | 818,440 | +0.25(+0.93%) |
Nov 03, 2021 | 25.66 | 27.31 | 25.63 | 26.79 | 474,786 | +1.04(+4.06%) |
Nov 02, 2021 | 26.09 | 26.15 | 25.55 | 25.74 | 436,548 | -0.63(-2.38%) |
Nov 01, 2021 | 26.08 | 26.73 | 25.82 | 26.37 | 311,446 | +0.50(+1.92%) |
Oct 29, 2021 | 24.87 | 26.63 | 24.60 | 25.87 | 1,080,151 | +0.93(+3.75%) |
Oct 28, 2021 | 25.50 | 25.99 | 24.28 | 24.94 | 1,109,362 | -1.22(-4.68%) |
Oct 27, 2021 | 27.20 | 27.28 | 25.94 | 26.16 | 870,648 | -1.35(-4.92%) |
Oct 26, 2021 | 28.00 | 27.51 | 567,175 | -0.36(-1.28%) | ||
Oct 25, 2021 | 28.35 | 28.60 | 27.75 | 27.87 | 1,400,218 | -0.21(-0.74%) |
Oct 22, 2021 | 28.39 | 28.62 | 27.85 | 28.08 | 420,321 | -0.09(-0.32%) |
Oct 21, 2021 | 29.21 | 29.26 | 27.86 | 28.17 | 504,037 | -1.19(-4.06%) |
Oct 20, 2021 | 29.22 | 29.69 | 28.96 | 29.36 | 298,528 | -0.24(-0.81%) |
Oct 19, 2021 | 30.12 | 30.16 | 29.01 | 29.60 | 361,849 | -0.37(-1.23%) |
Oct 18, 2021 | 30.03 | 31.15 | 29.55 | 29.97 | 588,074 | -1.40(-4.47%) |
Oct 15, 2021 | 31.84 | 32.05 | 31.33 | 31.37 | 285,996 | -0.17(-0.54%) |
Oct 14, 2021 | 31.27 | 31.55 | 30.65 | 31.54 | 323,762 | +0.72(+2.32%) |
Oct 13, 2021 | 30.53 | 30.95 | 30.00 | 30.83 | 271,952 | +0.11(+0.36%) |
Oct 12, 2021 | 29.41 | 30.98 | 29.26 | 30.72 | 450,161 | +1.00(+3.38%) |
Oct 11, 2021 | 30.67 | 31.03 | 29.68 | 29.71 | 347,117 | -0.42(-1.39%) |
Oct 08, 2021 | 28.95 | 30.27 | 28.57 | 30.13 | 509,777 | +1.66(+5.83%) |
Oct 07, 2021 | 27.37 | 28.84 | 27.08 | 28.47 | 704,269 | +0.97(+3.55%) |
Oct 06, 2021 | 28.25 | 28.25 | 27.19 | 27.49 | 1,112,809 | -1.34(-4.66%) |
Oct 05, 2021 | 29.45 | 30.08 | 28.76 | 28.84 | 621,298 | -0.39(-1.33%) |
Oct 04, 2021 | 29.57 | 30.08 | 29.17 | 29.22 | 489,232 | +0.33(+1.14%) |
Oct 01, 2021 | 27.90 | 29.19 | 27.48 | 28.90 | 435,692 | +1.29(+4.68%) |
Sep 30, 2021 | 27.14 | 27.81 | 26.44 | 27.60 | 601,785 | +0.44(+1.61%) |
Sep 29, 2021 | 28.48 | 28.76 | 26.98 | 27.17 | 574,268 | -1.43(-5.01%) |
Sep 28, 2021 | 29.50 | 30.27 | 28.48 | 28.60 | 701,740 | -0.27(-0.93%) |
Sep 27, 2021 | 27.85 | 29.40 | 27.66 | 28.87 | 792,196 | +1.82(+6.73%) |
Sep 24, 2021 | 26.65 | 27.47 | 26.44 | 27.05 | 462,674 | +0.23(+0.85%) |
Sep 23, 2021 | 26.27 | 27.03 | 26.00 | 26.82 | 834,539 | +0.73(+2.78%) |
Sep 22, 2021 | 27.28 | 27.92 | 26.08 | 26.09 | 411,854 | -0.86(-3.17%) |
Sep 21, 2021 | 27.42 | 27.72 | 26.94 | 26.95 | 870,245 | -0.38(-1.38%) |
Sep 20, 2021 | 26.13 | 27.36 | 25.89 | 27.32 | 642,841 | -0.03(-0.11%) |
Sep 17, 2021 | 27.43 | 27.63 | 27.10 | 27.35 | 767,334 | -0.26(-0.94%) |
Sep 16, 2021 | 27.95 | 28.22 | 26.98 | 27.61 | 338,037 | -0.54(-1.91%) |
Sep 15, 2021 | 28.33 | 28.74 | 27.71 | 28.15 | 806,257 | +0.41(+1.47%) |
Sep 14, 2021 | 28.80 | 29.01 | 27.56 | 27.74 | 348,529 | -0.90(-3.13%) |
Sep 13, 2021 | 28.08 | 28.74 | 27.86 | 28.64 | 411,545 | +0.96(+3.49%) |
Sep 10, 2021 | 27.70 | 28.18 | 27.22 | 27.67 | 526,874 | +0.51(+1.87%) |
Sep 09, 2021 | 26.60 | 27.51 | 26.13 | 27.17 | 502,592 | +0.36(+1.34%) |
Sep 08, 2021 | 27.45 | 27.47 | 26.26 | 26.81 | 383,697 | -0.45(-1.64%) |
Sep 07, 2021 | 27.55 | 28.14 | 26.94 | 27.25 | 389,774 | -0.51(-1.83%) |
Sep 03, 2021 | 27.84 | 28.21 | 27.38 | 27.76 | 204,242 | -0.24(-0.85%) |
Sep 02, 2021 | 27.88 | 28.45 | 27.57 | 28.00 | 176,767 | +0.69(+2.51%) |
Sep 01, 2021 | 27.59 | 27.64 | 26.98 | 27.31 | 271,869 | -0.10(-0.36%) |
Aug 31, 2021 | 27.76 | 28.39 | 27.31 | 27.41 | 566,122 | -0.58(-2.06%) |
Aug 30, 2021 | 29.13 | 29.13 | 27.98 | 27.99 | 453,300 | -0.79(-2.73%) |
Aug 27, 2021 | 27.23 | 28.96 | 27.21 | 28.78 | 518,688 | +1.93(+7.19%) |
Aug 26, 2021 | 27.02 | 27.54 | 26.56 | 26.85 | 241,146 | -0.62(-2.25%) |
Aug 25, 2021 | 27.39 | 27.95 | 26.77 | 27.46 | 312,043 | +0.12(+0.44%) |
Aug 24, 2021 | 26.27 | 27.61 | 26.27 | 27.34 | 674,403 | +1.42(+5.49%) |
Aug 23, 2021 | 24.95 | 26.54 | 24.95 | 25.92 | 688,731 | +1.55(+6.37%) |
Aug 20, 2021 | 24.23 | 24.53 | 23.64 | 24.37 | 1,184,720 | -0.21(-0.85%) |
Aug 19, 2021 | 25.24 | 25.65 | 24.24 | 24.58 | 597,915 | -1.27(-4.92%) |
Aug 18, 2021 | 26.80 | 27.07 | 25.80 | 25.85 | 523,942 | -0.51(-1.92%) |
Aug 17, 2021 | 26.95 | 27.36 | 26.14 | 26.36 | 681,623 | -0.95(-3.46%) |
Aug 16, 2021 | 27.95 | 27.98 | 27.19 | 27.30 | 435,882 | -1.07(-3.79%) |
Aug 13, 2021 | 28.86 | 29.12 | 28.27 | 28.38 | 391,029 | -0.45(-1.55%) |
Aug 12, 2021 | 29.14 | 29.67 | 28.72 | 28.83 | 346,734 | -0.51(-1.73%) |
Aug 11, 2021 | 29.07 | 30.21 | 28.63 | 29.33 | 713,678 | -0.01(-0.03%) |
Aug 10, 2021 | 29.94 | 30.41 | 29.27 | 29.34 | 691,416 | -0.05(-0.17%) |
Aug 09, 2021 | 29.66 | 30.06 | 29.16 | 29.39 | 456,992 | -0.79(-2.60%) |
Aug 06, 2021 | 30.86 | 31.36 | 30.15 | 30.18 | 509,469 | -0.11(-0.36%) |
Aug 05, 2021 | 30.10 | 31.24 | 30.10 | 30.29 | 237,421 | +0.19(+0.63%) |
Aug 04, 2021 | 31.90 | 31.93 | 30.02 | 30.10 | 542,927 | -2.67(-8.16%) |
Aug 03, 2021 | 32.39 | 32.93 | 31.56 | 32.77 | 511,692 | -0.11(-0.33%) |
Aug 02, 2021 | 32.82 | 34.80 | 32.61 | 32.88 | 660,232 | -0.29(-0.87%) |
Jul 30, 2021 | 33.01 | 33.67 | 32.82 | 33.17 | 391,359 | -0.11(-0.33%) |
Jul 29, 2021 | 34.96 | 35.77 | 32.82 | 33.28 | 541,815 | -1.68(-4.81%) |
Jul 28, 2021 | 34.45 | 35.40 | 33.75 | 34.96 | 868,584 | +1.22(+3.62%) |
Jul 27, 2021 | 33.63 | 33.78 | 32.75 | 33.74 | 417,014 | -0.15(-0.44%) |
Jul 26, 2021 | 33.12 | 34.54 | 33.11 | 33.89 | 207,155 | +0.98(+2.99%) |
Jul 23, 2021 | 34.66 | 34.66 | 32.32 | 32.90 | 371,851 | -1.39(-4.06%) |
Jul 22, 2021 | 34.75 | 34.75 | 33.21 | 34.30 | 179,106 | -0.37(-1.06%) |
Jul 21, 2021 | 34.82 | 35.48 | 34.36 | 34.66 | 330,054 | +0.81(+2.38%) |
Jul 20, 2021 | 32.80 | 34.29 | 32.53 | 33.86 | 426,772 | +1.26(+3.87%) |
Jul 19, 2021 | 31.82 | 33.13 | 31.82 | 32.60 | 405,216 | -1.00(-2.99%) |
Jul 16, 2021 | 35.38 | 35.55 | 33.19 | 33.60 | 342,433 | -1.22(-3.51%) |
Jul 15, 2021 | 35.91 | 36.90 | 34.58 | 34.82 | 581,465 | -1.67(-4.58%) |
Jul 14, 2021 | 37.43 | 37.95 | 35.96 | 36.49 | 677,250 | -0.69(-1.85%) |
Jul 13, 2021 | 35.95 | 37.41 | 35.26 | 37.18 | 589,464 | +1.07(+2.97%) |
Jul 12, 2021 | 35.97 | 36.49 | 34.79 | 36.11 | 316,240 | +0.14(+0.39%) |
Jul 09, 2021 | 35.77 | 36.73 | 35.06 | 35.97 | 431,599 | +0.06(+0.17%) |
Jul 08, 2021 | 35.69 | 36.54 | 35.13 | 35.91 | 935,509 | -0.69(-1.87%) |
Jul 07, 2021 | 36.16 | 37.07 | 34.75 | 36.59 | 1,203,317 | +0.10(+0.27%) |
Jul 06, 2021 | 38.78 | 38.78 | 36.48 | 36.49 | 582,534 | -2.05(-5.31%) |
Jul 02, 2021 | 38.40 | 38.89 | 37.98 | 38.54 | 312,498 | -0.35(-0.89%) |
Jul 01, 2021 | 40.07 | 40.74 | 38.59 | 38.89 | 601,786 | +0.16(+0.41%) |
Jun 30, 2021 | 39.09 | 39.77 | 38.42 | 38.73 | 681,206 | -0.11(-0.28%) |
Jun 29, 2021 | 39.77 | 40.32 | 38.71 | 38.84 | 411,813 | -0.35(-0.89%) |
Jun 28, 2021 | 41.52 | 42.00 | 38.39 | 39.19 | 491,315 | -2.68(-6.41%) |
Jun 25, 2021 | 42.80 | 43.06 | 41.29 | 41.87 | 523,927 | -0.46(-1.08%) |
Jun 24, 2021 | 42.41 | 42.68 | 41.85 | 42.33 | 457,039 | +0.40(+0.95%) |
Jun 23, 2021 | 43.54 | 43.95 | 41.67 | 41.93 | 373,528 | -0.74(-1.72%) |
Jun 22, 2021 | 43.28 | 44.10 | 42.51 | 42.67 | 797,712 | -0.96(-2.21%) |
Jun 21, 2021 | 41.46 | 43.81 | 41.12 | 43.63 | 412,564 | +2.52(+6.12%) |
Jun 18, 2021 | 41.29 | 42.93 | 40.90 | 41.12 | 761,231 | -1.09(-2.59%) |
Jun 17, 2021 | 44.83 | 45.12 | 40.22 | 42.21 | 673,237 | -2.64(-5.88%) |
Jun 16, 2021 | 44.56 | 45.81 | 43.88 | 44.85 | 411,502 | -0.22(-0.49%) |
Jun 15, 2021 | 45.24 | 46.32 | 44.20 | 45.06 | 542,406 | -0.18(-0.40%) |
Jun 14, 2021 | 46.43 | 47.85 | 44.82 | 45.24 | 726,629 | -2.30(-4.83%) |
Jun 11, 2021 | 48.12 | 49.59 | 46.97 | 47.54 | 355,188 | -0.50(-1.03%) |
Jun 10, 2021 | 47.42 | 48.54 | 46.44 | 48.04 | 362,842 | +1.37(+2.94%) |
Jun 09, 2021 | 47.46 | 47.69 | 46.39 | 46.67 | 286,191 | -0.68(-1.43%) |
Jun 08, 2021 | 47.13 | 48.42 | 46.45 | 47.34 | 395,927 | -0.28(-0.58%) |
Jun 07, 2021 | 47.13 | 47.97 | 47.05 | 47.62 | 472,741 | +0.33(+0.69%) |
Jun 04, 2021 | 46.06 | 48.33 | 45.47 | 47.29 | 739,658 | +1.67(+3.66%) |
Jun 03, 2021 | 45.42 | 47.36 | 44.21 | 45.62 | 699,949 | +0.01(+0.02%) |
Jun 02, 2021 | 41.71 | 45.89 | 41.26 | 45.61 | 867,217 | +4.39(+10.64%) |
Jun 01, 2021 | 42.20 | 43.42 | 40.88 | 41.23 | 801,123 | -0.34(-0.81%) |
May 28, 2021 | 40.85 | 41.57 | 40.30 | 41.56 | 760,650 | +0.69(+1.68%) |
May 27, 2021 | 39.11 | 40.94 | 38.87 | 40.88 | 491,094 | +2.07(+5.33%) |
May 26, 2021 | 37.70 | 39.11 | 37.46 | 38.81 | 465,166 | +0.97(+2.58%) |
May 25, 2021 | 37.89 | 38.24 | 37.44 | 37.84 | 1,043,463 | -0.20(-0.52%) |
May 24, 2021 | 37.46 | 38.12 | 36.39 | 38.03 | 758,829 | +0.80(+2.14%) |
May 21, 2021 | 36.22 | 37.69 | 35.74 | 37.24 | 644,812 | +1.44(+4.03%) |
May 20, 2021 | 35.19 | 36.08 | 33.42 | 35.80 | 895,982 | +0.25(+0.70%) |
May 19, 2021 | 33.94 | 35.65 | 33.50 | 35.55 | 927,247 | +0.43(+1.22%) |
May 18, 2021 | 34.25 | 35.36 | 33.52 | 35.12 | 767,872 | +0.77(+2.23%) |
May 17, 2021 | 33.81 | 34.59 | 33.42 | 34.36 | 550,821 | +0.59(+1.74%) |
May 14, 2021 | 33.48 | 33.99 | 32.80 | 33.77 | 269,190 | +0.79(+2.38%) |
May 13, 2021 | 32.85 | 33.63 | 31.77 | 32.98 | 425,208 | -0.42(-1.25%) |
May 12, 2021 | 33.15 | 34.59 | 32.98 | 33.40 | 524,380 | +0.48(+1.45%) |
May 11, 2021 | 31.89 | 33.62 | 31.46 | 32.92 | 397,694 | +0.12(+0.36%) |
May 10, 2021 | 34.01 | 34.77 | 32.78 | 32.80 | 457,042 | -0.82(-2.43%) |
May 07, 2021 | 30.88 | 33.70 | 30.60 | 33.62 | 531,533 | +1.96(+6.19%) |
May 06, 2021 | 31.32 | 31.75 | 30.35 | 31.66 | 341,566 | +0.51(+1.63%) |
May 05, 2021 | 30.47 | 31.42 | 29.22 | 31.15 | 470,944 | +1.95(+6.67%) |
May 04, 2021 | 29.16 | 29.50 | 28.12 | 29.20 | 418,092 | +0.13(+0.44%) |
May 03, 2021 | 28.61 | 29.16 | 28.45 | 29.08 | 363,935 | +1.05(+3.76%) |
Apr 30, 2021 | 29.10 | 29.59 | 27.99 | 28.02 | 254,331 | -1.61(-5.44%) |
Apr 29, 2021 | 29.99 | 30.81 | 29.10 | 29.63 | 245,126 | +0.01(+0.03%) |
Apr 28, 2021 | 29.23 | 29.83 | 28.85 | 29.62 | 326,378 | +0.82(+2.83%) |
Apr 27, 2021 | 28.17 | 28.84 | 27.64 | 28.81 | 492,410 | +0.67(+2.37%) |
Apr 26, 2021 | 27.67 | 28.56 | 27.67 | 28.14 | 279,960 | +0.49(+1.76%) |
Apr 23, 2021 | 26.95 | 28.12 | 26.55 | 27.65 | 343,044 | +0.85(+3.19%) |
Apr 22, 2021 | 27.43 | 27.72 | 25.48 | 26.80 | 505,680 | -0.04(-0.15%) |
Apr 21, 2021 | 25.49 | 27.02 | 25.48 | 26.84 | 563,766 | +0.80(+3.05%) |
Apr 20, 2021 | 26.86 | 27.19 | 25.42 | 26.04 | 482,141 | -1.15(-4.24%) |
Apr 19, 2021 | 27.19 | 27.73 | 26.69 | 27.20 | 313,956 | -0.17(-0.62%) |
Apr 16, 2021 | 27.38 | 28.01 | 26.57 | 27.37 | 197,778 | +0.00(+0.00%) |
Apr 15, 2021 | 28.04 | 28.42 | 26.96 | 27.37 | 220,753 | -0.82(-2.89%) |
Apr 14, 2021 | 27.44 | 29.32 | 27.44 | 28.18 | 343,420 | +0.99(+3.66%) |
Apr 13, 2021 | 26.44 | 27.28 | 26.04 | 27.19 | 606,178 | +0.75(+2.82%) |
Apr 12, 2021 | 27.30 | 27.56 | 26.35 | 26.44 | 407,107 | -0.64(-2.35%) |
Apr 09, 2021 | 27.77 | 27.92 | 27.04 | 27.08 | 306,225 | -0.77(-2.75%) |
Apr 08, 2021 | 27.91 | 28.15 | 27.17 | 27.84 | 292,616 | -0.24(-0.85%) |
Apr 07, 2021 | 28.39 | 28.62 | 27.86 | 28.08 | 341,303 | -0.47(-1.64%) |
Apr 06, 2021 | 28.79 | 30.13 | 28.51 | 28.55 | 353,267 | +0.14(+0.49%) |
Apr 05, 2021 | 29.95 | 30.07 | 28.14 | 28.41 | 382,961 | -1.51(-5.05%) |
Apr 01, 2021 | 29.18 | 29.92 | 28.71 | 29.92 | 294,455 | +1.30(+4.55%) |
Mar 31, 2021 | 28.37 | 28.87 | 27.75 | 28.62 | 458,893 | +0.29(+1.02%) |
Mar 30, 2021 | 28.47 | 28.96 | 28.08 | 28.33 | 181,693 | -0.44(-1.52%) |
Mar 29, 2021 | 30.07 | 30.45 | 28.44 | 28.77 | 342,061 | -1.71(-5.61%) |
Mar 26, 2021 | 30.35 | 30.74 | 29.61 | 30.48 | 319,605 | +0.84(+2.82%) |
Mar 25, 2021 | 28.72 | 29.92 | 28.04 | 29.64 | 445,116 | +0.44(+1.50%) |
Mar 24, 2021 | 29.64 | 30.89 | 28.94 | 29.20 | 540,847 | +0.35(+1.21%) |
Mar 23, 2021 | 30.94 | 31.58 | 28.60 | 28.86 | 572,447 | -3.16(-9.87%) |
Mar 22, 2021 | 32.78 | 33.00 | 31.63 | 32.02 | 297,969 | -0.61(-1.86%) |
Mar 19, 2021 | 32.58 | 33.66 | 31.97 | 32.62 | 1,737,054 | +0.05(+0.15%) |
Mar 18, 2021 | 33.89 | 34.70 | 32.05 | 32.57 | 446,206 | -1.68(-4.90%) |
Mar 17, 2021 | 33.95 | 34.67 | 33.52 | 34.25 | 299,265 | -0.04(-0.12%) |
Mar 16, 2021 | 35.12 | 35.12 | 34.03 | 34.29 | 419,166 | -1.39(-3.90%) |
Mar 15, 2021 | 36.79 | 37.34 | 35.24 | 35.69 | 610,478 | -1.55(-4.16%) |
Mar 12, 2021 | 38.47 | 39.17 | 36.63 | 37.24 | 391,433 | -1.63(-4.19%) |
Mar 11, 2021 | 41.28 | 41.73 | 38.61 | 38.87 | 709,666 | -2.21(-5.37%) |
Mar 10, 2021 | 38.60 | 41.28 | 38.11 | 41.07 | 632,515 | +2.98(+7.83%) |
Mar 09, 2021 | 37.92 | 39.20 | 36.93 | 38.09 | 615,183 | +0.40(+1.05%) |
Mar 08, 2021 | 35.76 | 38.22 | 34.88 | 37.69 | 600,437 | +2.09(+5.86%) |
Mar 05, 2021 | 36.04 | 36.04 | 33.80 | 35.61 | 877,128 | +0.88(+2.55%) |
Mar 04, 2021 | 34.71 | 35.18 | 33.44 | 34.72 | 667,258 | +0.38(+1.10%) |
Mar 03, 2021 | 34.62 | 35.34 | 34.15 | 34.34 | 437,850 | -0.11(-0.32%) |
Mar 02, 2021 | 36.51 | 36.69 | 33.85 | 34.45 | 739,670 | -2.17(-5.92%) |