Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 23.00 | 23.60 | 22.60 | 23.60 | 1,584 | +1.20(+5.36%) |
Feb 25, 2022 | 22.20 | 22.40 | 22.03 | 22.40 | 748 | +0.20(+0.90%) |
Feb 24, 2022 | 22.20 | 22.70 | 22.00 | 22.20 | 8,366 | -1.00(-4.31%) |
Feb 23, 2022 | 22.60 | 24.18 | 22.60 | 23.20 | 1,112 | +0.60(+2.65%) |
Feb 22, 2022 | 23.20 | 24.00 | 22.60 | 22.60 | 2,632 | -1.00(-4.24%) |
Feb 18, 2022 | 23.60 | 0 | -0.40(-1.67%) | |||
Feb 17, 2022 | 23.40 | 24.40 | 23.40 | 24.00 | 4,478 | +0.20(+0.84%) |
Feb 16, 2022 | 23.60 | 23.80 | 23.60 | 23.80 | 986 | +0.20(+0.85%) |
Feb 15, 2022 | 22.20 | 24.20 | 22.20 | 23.60 | 9,330 | +1.00(+4.42%) |
Feb 14, 2022 | 23.00 | 24.20 | 21.20 | 22.60 | 15,288 | -0.80(-3.42%) |
Feb 11, 2022 | 23.00 | 23.60 | 22.00 | 23.40 | 6,161 | +0.20(+0.86%) |
Feb 10, 2022 | 23.60 | 23.80 | 22.80 | 23.20 | 1,308 | +1.20(+5.45%) |
Feb 09, 2022 | 24.00 | 24.60 | 22.00 | 22.00 | 10,058 | -1.80(-7.56%) |
Feb 08, 2022 | 22.60 | 24.00 | 22.60 | 23.80 | 3,342 | +0.80(+3.48%) |
Feb 07, 2022 | 20.40 | 23.00 | 20.40 | 23.00 | 6,344 | +2.20(+10.58%) |
Feb 04, 2022 | 21.20 | 21.40 | 20.60 | 20.80 | 1,171 | +0.20(+0.97%) |
Feb 03, 2022 | 20.00 | 21.40 | 20.60 | 1,917 | +0.10(+0.49%) | |
Feb 02, 2022 | 19.80 | 21.00 | 19.60 | 20.50 | 4,479 | +0.10(+0.49%) |
Feb 01, 2022 | 19.90 | 20.80 | 19.90 | 20.40 | 2,818 | +0.00(+0.00%) |
Jan 31, 2022 | 19.66 | 20.80 | 20.40 | 2,622 | +0.40(+2.00%) | |
Jan 28, 2022 | 19.81 | 20.20 | 18.80 | 20.00 | 2,551 | +0.77(+3.98%) |
Jan 27, 2022 | 20.40 | 20.40 | 18.73 | 19.23 | 1,932 | -1.17(-5.72%) |
Jan 26, 2022 | 18.80 | 20.40 | 18.80 | 20.40 | 4,743 | +0.65(+3.29%) |
Jan 25, 2022 | 19.00 | 20.60 | 19.00 | 19.75 | 9,327 | +0.93(+4.92%) |
Jan 24, 2022 | 19.20 | 20.00 | 18.00 | 18.82 | 13,455 | -2.78(-12.85%) |
Jan 21, 2022 | 22.20 | 22.40 | 21.20 | 21.60 | 7,279 | +0.20(+0.93%) |
Jan 20, 2022 | 21.40 | 22.20 | 21.40 | 21.40 | 2,117 | +0.20(+0.94%) |
Jan 19, 2022 | 22.20 | 22.20 | 20.80 | 21.20 | 3,622 | -0.80(-3.64%) |
Jan 18, 2022 | 23.00 | 23.00 | 21.60 | 22.00 | 2,631 | -0.60(-2.65%) |
Jan 14, 2022 | 22.60 | 0 | +0.60(+2.73%) | |||
Jan 13, 2022 | 22.40 | 22.80 | 21.60 | 22.00 | 2,558 | -0.20(-0.90%) |
Jan 12, 2022 | 20.60 | 22.40 | 20.60 | 22.20 | 3,188 | +1.40(+6.73%) |
Jan 11, 2022 | 20.00 | 21.00 | 20.00 | 20.80 | 2,731 | +0.60(+2.97%) |
Jan 10, 2022 | 21.20 | 21.20 | 20.00 | 20.20 | 4,424 | -1.20(-5.61%) |
Jan 07, 2022 | 22.60 | 22.60 | 21.00 | 21.40 | 1,603 | +0.00(+0.00%) |
Jan 06, 2022 | 22.00 | 22.57 | 20.60 | 21.40 | 5,369 | +1.00(+4.90%) |
Jan 05, 2022 | 21.60 | 22.00 | 20.40 | 20.40 | 6,325 | -1.00(-4.67%) |
Jan 04, 2022 | 21.60 | 22.00 | 21.00 | 21.40 | 4,765 | -0.20(-0.93%) |
Jan 03, 2022 | 22.00 | 22.20 | 21.60 | 21.60 | 4,924 | -0.40(-1.82%) |
Dec 31, 2021 | 22.20 | 22.80 | 21.20 | 22.00 | 7,442 | -0.10(-0.45%) |
Dec 30, 2021 | 22.00 | 22.80 | 22.00 | 22.10 | 10,600 | +0.10(+0.45%) |
Dec 29, 2021 | 22.00 | 22.80 | 21.80 | 22.00 | 5,261 | +0.00(+0.00%) |
Dec 28, 2021 | 21.80 | 24.00 | 21.80 | 22.00 | 14,247 | +0.00(+0.00%) |
Dec 27, 2021 | 22.60 | 24.00 | 22.00 | 22.00 | 11,769 | -0.80(-3.51%) |
Dec 23, 2021 | 21.80 | 23.20 | 21.80 | 22.80 | 4,023 | +0.80(+3.64%) |
Dec 22, 2021 | 21.00 | 22.60 | 21.00 | 22.00 | 5,761 | +0.60(+2.80%) |
Dec 21, 2021 | 22.00 | 22.00 | 21.20 | 21.40 | 4,007 | -0.20(-0.93%) |
Dec 20, 2021 | 22.00 | 22.80 | 21.40 | 21.60 | 5,806 | -0.80(-3.57%) |
Dec 17, 2021 | 23.00 | 24.40 | 22.40 | 22.40 | 9,294 | -1.00(-4.27%) |
Dec 16, 2021 | 23.60 | 24.20 | 23.20 | 23.40 | 2,788 | -0.40(-1.68%) |
Dec 15, 2021 | 24.00 | 24.00 | 23.00 | 23.80 | 2,838 | +0.80(+3.48%) |
Dec 14, 2021 | 23.40 | 24.40 | 23.00 | 23.00 | 3,208 | -0.80(-3.36%) |
Dec 13, 2021 | 24.80 | 25.20 | 23.00 | 23.80 | 3,691 | -1.40(-5.56%) |
Dec 10, 2021 | 24.20 | 25.20 | 23.80 | 25.20 | 3,494 | +0.80(+3.28%) |
Dec 09, 2021 | 24.40 | 25.57 | 23.80 | 24.40 | 2,856 | -0.20(-0.81%) |
Dec 08, 2021 | 24.00 | 25.80 | 22.99 | 24.60 | 5,709 | +1.00(+4.24%) |
Dec 07, 2021 | 22.20 | 24.00 | 22.20 | 23.60 | 4,268 | +1.00(+4.42%) |
Dec 06, 2021 | 22.60 | 22.60 | 21.60 | 22.60 | 5,806 | +0.00(+0.00%) |
Dec 03, 2021 | 23.80 | 23.80 | 21.60 | 22.60 | 17,448 | -1.00(-4.24%) |
Dec 02, 2021 | 24.80 | 25.20 | 23.40 | 23.60 | 3,665 | -0.40(-1.67%) |
Dec 01, 2021 | 25.40 | 26.60 | 24.00 | 24.00 | 12,749 | -1.40(-5.51%) |
Nov 30, 2021 | 25.80 | 26.00 | 24.40 | 25.40 | 4,628 | -0.40(-1.55%) |
Nov 29, 2021 | 26.00 | 26.40 | 25.60 | 25.80 | 4,299 | -0.40(-1.53%) |
Nov 26, 2021 | 25.00 | 26.20 | 24.40 | 26.20 | 2,411 | +0.60(+2.34%) |
Nov 24, 2021 | 25.00 | 25.60 | 24.60 | 25.60 | 2,242 | +1.00(+4.07%) |
Nov 23, 2021 | 25.60 | 25.80 | 24.40 | 24.60 | 3,997 | -1.00(-3.91%) |
Nov 22, 2021 | 25.60 | 27.20 | 24.60 | 25.60 | 8,586 | -0.20(-0.78%) |
Nov 19, 2021 | 26.20 | 26.20 | 25.40 | 25.80 | 4,656 | +0.20(+0.78%) |
Nov 18, 2021 | 26.60 | 25.80 | 25.60 | 25.60 | 10,460 | -1.20(-4.48%) |
Nov 17, 2021 | 29.20 | 29.80 | 26.40 | 26.80 | 22,036 | -2.20(-7.59%) |
Nov 16, 2021 | 28.20 | 29.60 | 27.00 | 29.00 | 23,609 | +1.20(+4.32%) |
Nov 15, 2021 | 26.60 | 28.60 | 26.60 | 27.80 | 26,348 | +1.00(+3.73%) |
Nov 12, 2021 | 27.20 | 27.60 | 26.20 | 26.80 | 6,308 | +0.00(+0.00%) |
Nov 11, 2021 | 27.20 | 28.00 | 25.80 | 26.80 | 27,133 | -0.40(-1.47%) |
Nov 10, 2021 | 28.20 | 27.20 | 9,916 | -1.20(-4.23%) | ||
Nov 09, 2021 | 28.40 | 28.80 | 27.40 | 28.40 | 13,113 | -0.80(-2.74%) |
Nov 08, 2021 | 29.20 | 29.40 | 28.60 | 29.20 | 6,355 | +0.40(+1.39%) |
Nov 05, 2021 | 29.20 | 29.80 | 28.00 | 28.80 | 9,489 | -0.80(-2.70%) |
Nov 04, 2021 | 30.20 | 30.80 | 28.20 | 29.60 | 16,177 | -0.40(-1.33%) |
Nov 03, 2021 | 29.80 | 30.60 | 29.40 | 30.00 | 7,020 | +0.20(+0.67%) |
Nov 02, 2021 | 30.00 | 30.40 | 29.40 | 29.80 | 5,188 | -0.60(-1.97%) |
Nov 01, 2021 | 30.00 | 29.60 | 29.60 | 30.40 | 4,991 | +0.80(+2.70%) |
Oct 29, 2021 | 31.00 | 31.60 | 29.40 | 29.60 | 8,754 | -0.60(-1.99%) |
Oct 28, 2021 | 29.49 | 30.80 | 29.49 | 30.20 | 8,464 | +0.60(+2.03%) |
Oct 27, 2021 | 31.40 | 32.20 | 29.40 | 29.60 | 15,384 | -2.20(-6.92%) |
Oct 26, 2021 | 32.20 | 31.80 | 8,292 | -0.10(-0.31%) | ||
Oct 25, 2021 | 32.40 | 32.60 | 30.60 | 31.90 | 8,289 | -0.10(-0.31%) |
Oct 22, 2021 | 32.40 | 32.00 | 6,359 | -1.00(-3.03%) | ||
Oct 21, 2021 | 33.60 | 33.80 | 32.00 | 33.00 | 12,739 | -0.40(-1.20%) |
Oct 20, 2021 | 32.20 | 33.80 | 31.40 | 33.40 | 29,422 | +0.85(+2.62%) |
Oct 19, 2021 | 33.00 | 33.20 | 32.00 | 32.55 | 7,637 | -0.05(-0.16%) |
Oct 18, 2021 | 32.80 | 33.20 | 32.00 | 32.60 | 9,714 | -0.40(-1.21%) |
Oct 15, 2021 | 32.04 | 33.00 | 32.04 | 33.00 | 5,002 | +0.60(+1.85%) |
Oct 14, 2021 | 32.20 | 32.97 | 32.00 | 32.40 | 5,223 | -0.20(-0.61%) |
Oct 13, 2021 | 32.60 | 33.20 | 32.00 | 32.60 | 4,986 | +0.00(+0.00%) |
Oct 12, 2021 | 35.00 | 35.20 | 32.20 | 32.60 | 19,832 | -2.80(-7.91%) |
Oct 11, 2021 | 34.80 | 35.80 | 34.60 | 35.40 | 5,461 | +0.40(+1.14%) |
Oct 08, 2021 | 35.00 | 35.40 | 34.60 | 35.00 | 4,844 | +0.40(+1.16%) |
Oct 07, 2021 | 33.40 | 35.60 | 33.20 | 34.60 | 10,863 | +1.40(+4.22%) |
Oct 06, 2021 | 33.80 | 33.80 | 32.20 | 33.20 | 2,611 | -0.60(-1.78%) |
Oct 05, 2021 | 32.20 | 34.00 | 31.63 | 33.80 | 9,658 | +1.60(+4.97%) |
Oct 04, 2021 | 34.00 | 34.00 | 32.00 | 32.20 | 14,600 | -1.80(-5.29%) |
Oct 01, 2021 | 34.00 | 34.50 | 33.00 | 34.00 | 7,463 | +0.00(+0.00%) |
Sep 30, 2021 | 34.60 | 34.60 | 33.00 | 34.00 | 11,768 | -0.80(-2.30%) |
Sep 29, 2021 | 34.80 | 35.80 | 34.40 | 34.80 | 6,453 | +0.20(+0.58%) |
Sep 28, 2021 | 34.80 | 35.20 | 34.00 | 34.60 | 6,689 | -1.00(-2.81%) |
Sep 27, 2021 | 34.60 | 36.60 | 34.60 | 35.60 | 13,729 | +1.40(+4.09%) |
Sep 24, 2021 | 34.20 | 35.80 | 34.00 | 34.20 | 11,371 | -0.80(-2.29%) |
Sep 23, 2021 | 34.40 | 35.80 | 34.40 | 35.00 | 8,858 | +0.40(+1.16%) |
Sep 22, 2021 | 34.80 | 36.80 | 34.40 | 34.60 | 12,756 | +0.20(+0.58%) |
Sep 21, 2021 | 35.20 | 36.00 | 34.20 | 34.40 | 9,523 | -1.60(-4.44%) |
Sep 20, 2021 | 37.20 | 39.60 | 34.00 | 36.00 | 56,492 | -5.00(-12.20%) |
Sep 17, 2021 | 33.60 | 41.00 | 33.36 | 41.00 | 40,629 | +8.00(+24.24%) |
Sep 16, 2021 | 35.20 | 35.85 | 30.80 | 33.00 | 39,799 | -2.60(-7.30%) |
Sep 15, 2021 | 37.20 | 37.20 | 35.00 | 35.60 | 11,864 | -1.40(-3.78%) |
Sep 14, 2021 | 38.20 | 38.20 | 36.80 | 37.00 | 5,270 | -1.00(-2.63%) |
Sep 13, 2021 | 38.40 | 39.00 | 37.80 | 38.00 | 12,577 | -0.40(-1.04%) |
Sep 10, 2021 | 38.00 | 39.00 | 37.40 | 38.40 | 8,944 | +0.40(+1.05%) |
Sep 09, 2021 | 38.00 | 38.80 | 37.40 | 38.00 | 9,340 | -0.20(-0.52%) |
Sep 08, 2021 | 37.80 | 39.00 | 37.80 | 38.20 | 4,272 | +0.03(+0.08%) |
Sep 07, 2021 | 38.20 | 39.20 | 37.80 | 38.17 | 9,930 | +0.37(+0.97%) |
Sep 03, 2021 | 38.00 | 39.40 | 37.80 | 37.80 | 7,513 | -0.20(-0.53%) |
Sep 02, 2021 | 37.60 | 39.20 | 37.40 | 38.00 | 12,315 | -0.20(-0.52%) |
Sep 01, 2021 | 39.00 | 39.20 | 36.40 | 38.20 | 34,051 | -0.40(-1.04%) |
Aug 31, 2021 | 38.80 | 41.20 | 38.20 | 38.60 | 18,196 | -1.20(-3.02%) |
Aug 30, 2021 | 40.00 | 41.20 | 36.40 | 39.80 | 29,493 | +0.20(+0.51%) |
Aug 27, 2021 | 37.40 | 41.00 | 37.00 | 39.60 | 54,425 | +2.20(+5.88%) |
Aug 26, 2021 | 39.00 | 41.60 | 34.54 | 37.40 | 93,693 | +0.30(+0.81%) |
Aug 25, 2021 | 33.60 | 41.80 | 33.00 | 37.10 | 247,975 | +4.90(+15.22%) |
Aug 24, 2021 | 34.40 | 34.40 | 31.80 | 32.20 | 40,290 | -2.60(-7.47%) |
Aug 23, 2021 | 34.80 | 36.00 | 34.20 | 34.80 | 8,758 | +0.80(+2.35%) |
Aug 20, 2021 | 31.80 | 34.60 | 31.80 | 34.00 | 19,943 | +2.20(+6.92%) |
Aug 19, 2021 | 31.60 | 32.20 | 31.00 | 31.80 | 14,163 | +1.00(+3.25%) |
Aug 18, 2021 | 33.80 | 33.80 | 30.80 | 30.80 | 35,703 | -3.60(-10.46%) |
Aug 17, 2021 | 31.80 | 34.60 | 31.40 | 34.40 | 17,270 | +2.40(+7.49%) |
Aug 16, 2021 | 32.00 | 32.60 | 31.40 | 32.00 | 8,061 | +0.20(+0.63%) |
Aug 13, 2021 | 33.80 | 33.90 | 31.80 | 31.80 | 17,795 | -1.80(-5.36%) |
Aug 12, 2021 | 33.40 | 34.80 | 33.00 | 33.60 | 11,211 | -0.40(-1.18%) |
Aug 11, 2021 | 34.40 | 35.60 | 33.40 | 34.00 | 12,311 | +0.60(+1.80%) |
Aug 10, 2021 | 35.40 | 36.00 | 33.40 | 33.40 | 29,347 | -2.40(-6.70%) |
Aug 09, 2021 | 36.20 | 38.60 | 35.60 | 35.80 | 10,953 | +0.20(+0.56%) |
Aug 06, 2021 | 34.80 | 36.40 | 34.20 | 35.60 | 11,385 | +0.80(+2.30%) |
Aug 05, 2021 | 33.00 | 35.80 | 33.00 | 34.80 | 14,585 | +1.60(+4.82%) |
Aug 04, 2021 | 35.20 | 35.80 | 33.20 | 33.20 | 22,327 | -2.00(-5.68%) |
Aug 03, 2021 | 36.60 | 36.60 | 35.00 | 35.20 | 14,170 | -2.00(-5.38%) |
Aug 02, 2021 | 36.00 | 37.80 | 35.82 | 37.20 | 10,001 | +1.30(+3.62%) |
Jul 30, 2021 | 36.60 | 37.00 | 35.80 | 35.90 | 9,587 | -1.10(-2.97%) |
Jul 29, 2021 | 37.80 | 39.18 | 36.80 | 37.00 | 7,530 | -0.80(-2.12%) |
Jul 28, 2021 | 36.24 | 39.60 | 36.24 | 37.80 | 12,195 | +1.60(+4.42%) |
Jul 27, 2021 | 37.60 | 37.78 | 35.60 | 36.20 | 13,395 | -1.80(-4.74%) |
Jul 26, 2021 | 38.00 | 39.00 | 35.40 | 38.00 | 27,524 | +0.20(+0.53%) |
Jul 23, 2021 | 39.60 | 40.80 | 37.80 | 37.80 | 17,998 | -1.40(-3.57%) |
Jul 22, 2021 | 41.80 | 42.40 | 39.20 | 39.20 | 25,421 | -3.40(-7.98%) |
Jul 21, 2021 | 43.60 | 47.40 | 40.80 | 42.60 | 71,447 | +1.20(+2.90%) |
Jul 20, 2021 | 37.00 | 42.60 | 36.42 | 41.40 | 46,197 | +4.60(+12.50%) |
Jul 19, 2021 | 38.00 | 40.20 | 36.60 | 36.80 | 57,383 | -3.00(-7.54%) |
Jul 16, 2021 | 40.20 | 40.30 | 37.60 | 39.80 | 16,097 | -0.40(-1.00%) |
Jul 15, 2021 | 37.60 | 41.20 | 37.60 | 40.20 | 21,926 | +1.80(+4.69%) |
Jul 14, 2021 | 42.90 | 43.06 | 36.48 | 38.40 | 62,258 | -5.20(-11.93%) |
Jul 13, 2021 | 43.60 | 45.78 | 43.15 | 43.60 | 13,994 | -0.40(-0.91%) |
Jul 12, 2021 | 45.20 | 46.22 | 43.00 | 44.00 | 18,402 | -2.40(-5.17%) |
Jul 09, 2021 | 44.20 | 46.40 | 44.20 | 46.40 | 15,962 | +2.60(+5.94%) |
Jul 08, 2021 | 44.80 | 45.00 | 42.80 | 43.80 | 31,923 | -3.60(-7.59%) |
Jul 07, 2021 | 47.15 | 49.40 | 45.80 | 47.40 | 46,037 | +0.80(+1.72%) |
Jul 06, 2021 | 48.20 | 50.40 | 46.60 | 46.60 | 46,485 | -3.20(-6.43%) |
Jul 02, 2021 | 52.04 | 53.00 | 47.30 | 49.80 | 69,959 | -3.40(-6.39%) |
Jul 01, 2021 | 52.60 | 53.88 | 51.00 | 53.20 | 34,807 | +0.60(+1.14%) |
Jun 30, 2021 | 48.20 | 53.40 | 48.25 | 52.60 | 47,222 | +1.80(+3.54%) |
Jun 29, 2021 | 46.20 | 51.67 | 46.20 | 50.80 | 60,339 | +3.40(+7.17%) |
Jun 28, 2021 | 45.60 | 48.60 | 45.60 | 47.40 | 50,768 | +1.80(+3.95%) |
Jun 25, 2021 | 46.60 | 47.00 | 44.20 | 45.60 | 34,549 | -0.80(-1.72%) |
Jun 24, 2021 | 47.20 | 47.80 | 45.80 | 46.40 | 43,683 | +0.00(+0.00%) |
Jun 23, 2021 | 46.60 | 54.60 | 45.00 | 46.40 | 95,028 | -0.20(-0.43%) |
Jun 22, 2021 | 43.00 | 48.60 | 43.00 | 46.60 | 78,575 | +1.40(+3.10%) |
Jun 21, 2021 | 53.20 | 55.80 | 43.00 | 45.20 | 184,178 | -7.80(-14.72%) |
Jun 18, 2021 | 54.60 | 59.40 | 51.24 | 53.00 | 332,800 | -3.80(-6.69%) |
Jun 17, 2021 | 47.20 | 63.00 | 47.00 | 56.80 | 2,283,828 | +12.20(+27.35%) |
Jun 16, 2021 | 51.60 | 56.00 | 41.60 | 44.60 | 212,361 | -8.00(-15.21%) |
Jun 15, 2021 | 49.00 | 53.06 | 48.20 | 52.60 | 116,581 | +3.40(+6.91%) |
Jun 14, 2021 | 47.60 | 51.00 | 46.00 | 49.20 | 93,013 | +1.60(+3.36%) |
Jun 11, 2021 | 44.00 | 47.80 | 44.00 | 47.60 | 139,386 | +3.80(+8.68%) |
Jun 10, 2021 | 41.60 | 45.00 | 41.50 | 43.80 | 87,488 | +2.00(+4.78%) |
Jun 09, 2021 | 40.00 | 43.00 | 39.60 | 41.80 | 40,824 | +0.80(+1.95%) |
Jun 08, 2021 | 38.60 | 42.70 | 38.40 | 41.00 | 62,253 | +0.60(+1.49%) |
Jun 07, 2021 | 37.80 | 40.80 | 37.80 | 40.40 | 65,280 | +1.60(+4.12%) |
Jun 04, 2021 | 36.20 | 42.40 | 35.80 | 38.80 | 149,630 | +3.60(+10.23%) |
Jun 03, 2021 | 36.00 | 37.80 | 32.60 | 35.20 | 109,141 | +0.00(+0.00%) |
Jun 02, 2021 | 31.80 | 37.00 | 30.90 | 35.20 | 166,409 | +4.80(+15.79%) |
Jun 01, 2021 | 27.40 | 30.80 | 27.40 | 30.40 | 48,828 | +3.00(+10.95%) |
May 28, 2021 | 27.60 | 28.20 | 27.00 | 27.40 | 13,480 | -0.20(-0.72%) |
May 27, 2021 | 28.20 | 29.00 | 27.00 | 27.60 | 20,659 | -0.80(-2.82%) |
May 26, 2021 | 27.80 | 28.80 | 27.00 | 28.40 | 17,237 | +1.60(+5.97%) |
May 25, 2021 | 26.60 | 27.80 | 26.00 | 26.80 | 23,709 | +0.40(+1.52%) |
May 24, 2021 | 28.00 | 28.73 | 26.00 | 26.40 | 32,409 | -0.60(-2.22%) |
May 21, 2021 | 26.60 | 30.85 | 26.00 | 27.00 | 80,830 | +0.80(+3.05%) |
May 20, 2021 | 26.20 | 26.80 | 25.80 | 26.20 | 16,819 | +0.22(+0.85%) |
May 19, 2021 | 26.00 | 26.40 | 24.60 | 25.98 | 19,873 | -0.22(-0.84%) |
May 18, 2021 | 26.60 | 28.20 | 26.20 | 26.20 | 23,438 | -0.40(-1.50%) |
May 17, 2021 | 26.20 | 27.20 | 26.20 | 26.60 | 13,948 | -0.20(-0.75%) |
May 14, 2021 | 25.40 | 27.80 | 25.06 | 26.80 | 30,574 | +2.60(+10.74%) |
May 13, 2021 | 26.60 | 27.00 | 24.20 | 24.20 | 21,998 | -2.40(-9.02%) |
May 12, 2021 | 26.60 | 27.80 | 26.00 | 26.60 | 16,063 | -0.20(-0.75%) |
May 11, 2021 | 26.20 | 28.20 | 26.20 | 26.80 | 20,794 | -0.80(-2.90%) |
May 10, 2021 | 28.40 | 28.80 | 27.40 | 27.60 | 26,422 | -1.40(-4.83%) |
May 07, 2021 | 28.20 | 29.40 | 27.00 | 29.00 | 37,174 | +1.00(+3.57%) |
May 06, 2021 | 28.60 | 29.00 | 27.80 | 28.00 | 25,321 | -1.40(-4.76%) |
May 05, 2021 | 28.20 | 30.40 | 28.20 | 29.40 | 42,653 | +0.20(+0.68%) |
May 04, 2021 | 29.40 | 29.40 | 27.80 | 29.20 | 42,010 | -0.60(-2.01%) |
May 03, 2021 | 30.60 | 30.60 | 29.20 | 29.80 | 15,951 | -0.80(-2.61%) |
Apr 30, 2021 | 29.00 | 31.40 | 28.80 | 30.60 | 35,335 | +1.00(+3.38%) |
Apr 29, 2021 | 30.60 | 31.00 | 29.20 | 29.60 | 21,315 | -1.00(-3.27%) |
Apr 28, 2021 | 30.60 | 31.00 | 29.60 | 30.60 | 25,997 | -0.80(-2.55%) |
Apr 27, 2021 | 32.00 | 32.00 | 29.60 | 31.40 | 57,323 | -0.40(-1.26%) |
Apr 26, 2021 | 29.20 | 33.00 | 29.20 | 31.80 | 83,387 | +2.80(+9.66%) |
Apr 23, 2021 | 27.27 | 29.00 | 27.27 | 29.00 | 25,965 | +0.80(+2.84%) |
Apr 22, 2021 | 28.60 | 29.40 | 27.80 | 28.20 | 24,962 | +0.20(+0.71%) |
Apr 21, 2021 | 26.20 | 28.40 | 26.00 | 28.00 | 37,402 | +1.20(+4.48%) |
Apr 20, 2021 | 27.60 | 28.00 | 26.40 | 26.80 | 33,395 | -1.60(-5.63%) |
Apr 19, 2021 | 29.00 | 29.00 | 27.20 | 28.40 | 47,921 | -0.80(-2.74%) |
Apr 16, 2021 | 28.31 | 29.40 | 27.01 | 29.20 | 38,455 | +2.00(+7.35%) |
Apr 15, 2021 | 30.60 | 31.00 | 27.20 | 27.20 | 43,584 | -3.80(-12.26%) |
Apr 14, 2021 | 31.80 | 32.20 | 30.20 | 31.00 | 38,946 | -0.60(-1.90%) |
Apr 13, 2021 | 30.20 | 34.80 | 30.00 | 31.60 | 128,928 | +1.80(+6.04%) |
Apr 12, 2021 | 33.20 | 33.40 | 29.60 | 29.80 | 84,028 | -3.40(-10.24%) |
Apr 09, 2021 | 33.80 | 34.40 | 32.41 | 33.20 | 39,205 | -0.20(-0.60%) |
Apr 08, 2021 | 34.00 | 34.20 | 32.00 | 33.40 | 33,311 | -0.20(-0.60%) |
Apr 07, 2021 | 34.60 | 35.20 | 33.00 | 33.60 | 49,821 | -1.80(-5.08%) |
Apr 06, 2021 | 35.20 | 36.60 | 34.60 | 35.40 | 46,964 | +0.20(+0.57%) |
Apr 05, 2021 | 36.40 | 36.80 | 33.60 | 35.20 | 64,014 | -1.20(-3.30%) |
Apr 01, 2021 | 38.60 | 39.00 | 35.40 | 36.40 | 55,500 | -0.60(-1.62%) |
Mar 31, 2021 | 36.00 | 37.00 | 35.20 | 37.00 | 74,481 | +1.60(+4.52%) |
Mar 30, 2021 | 32.40 | 36.00 | 32.00 | 35.40 | 71,022 | +2.60(+7.93%) |
Mar 29, 2021 | 33.80 | 35.20 | 32.40 | 32.80 | 49,366 | -1.00(-2.96%) |
Mar 26, 2021 | 34.40 | 36.40 | 33.20 | 33.80 | 81,925 | -1.00(-2.87%) |
Mar 25, 2021 | 34.00 | 37.20 | 31.20 | 34.80 | 88,062 | -0.40(-1.14%) |
Mar 24, 2021 | 41.20 | 42.80 | 35.00 | 35.20 | 143,077 | -5.60(-13.73%) |
Mar 23, 2021 | 44.20 | 44.40 | 40.40 | 40.80 | 98,549 | -4.20(-9.33%) |
Mar 22, 2021 | 41.60 | 47.20 | 40.60 | 45.00 | 609,806 | +3.20(+7.66%) |
Mar 19, 2021 | 43.00 | 45.00 | 40.40 | 41.80 | 107,335 | -1.20(-2.79%) |
Mar 18, 2021 | 40.80 | 52.00 | 40.00 | 43.00 | 437,140 | +2.00(+4.88%) |
Mar 17, 2021 | 38.80 | 43.00 | 38.00 | 41.00 | 98,781 | +0.80(+1.99%) |
Mar 16, 2021 | 39.00 | 43.80 | 37.60 | 40.20 | 165,898 | +1.80(+4.69%) |
Mar 15, 2021 | 37.20 | 39.00 | 36.00 | 38.40 | 107,019 | +1.40(+3.78%) |
Mar 12, 2021 | 36.00 | 37.20 | 35.20 | 37.00 | 77,545 | -0.20(-0.54%) |
Mar 11, 2021 | 34.40 | 38.00 | 33.00 | 37.20 | 138,160 | +3.80(+11.38%) |
Mar 10, 2021 | 36.60 | 36.80 | 32.20 | 33.40 | 90,542 | -2.00(-5.65%) |
Mar 09, 2021 | 33.20 | 36.00 | 32.00 | 35.40 | 101,790 | +3.20(+9.94%) |
Mar 08, 2021 | 31.40 | 35.00 | 31.20 | 32.20 | 116,310 | +1.20(+3.87%) |
Mar 05, 2021 | 32.40 | 33.33 | 26.70 | 31.00 | 162,295 | -0.40(-1.27%) |
Mar 04, 2021 | 36.40 | 37.00 | 31.00 | 31.40 | 169,796 | -6.00(-16.04%) |
Mar 03, 2021 | 39.20 | 40.00 | 36.60 | 37.40 | 125,113 | -1.80(-4.59%) |
Mar 02, 2021 | 41.40 | 43.60 | 35.40 | 39.20 | 181,954 | -1.80(-4.39%) |