Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.30 | 23.87 | 23.84 | 868,196 | +1.93(+8.81%) | |
Jan 28, 2022 | 21.01 | 21.96 | 20.43 | 21.91 | 772,252 | +0.84(+3.99%) |
Jan 27, 2022 | 22.08 | 22.61 | 20.93 | 21.07 | 698,851 | -0.44(-2.05%) |
Jan 26, 2022 | 22.82 | 23.37 | 21.32 | 21.51 | 1,088,351 | -0.50(-2.27%) |
Jan 25, 2022 | 21.42 | 23.06 | 20.94 | 22.01 | 880,033 | -0.04(-0.18%) |
Jan 24, 2022 | 20.09 | 22.11 | 19.56 | 22.05 | 1,555,622 | +0.24(+1.10%) |
Jan 21, 2022 | 22.06 | 22.98 | 21.63 | 21.81 | 1,305,848 | -0.76(-3.37%) |
Jan 20, 2022 | 22.60 | 23.97 | 22.52 | 22.57 | 797,031 | +0.45(+2.03%) |
Jan 19, 2022 | 23.16 | 23.83 | 22.09 | 22.12 | 1,018,407 | -0.95(-4.12%) |
Jan 18, 2022 | 23.60 | 24.39 | 23.07 | 23.07 | 978,158 | -0.97(-4.03%) |
Jan 14, 2022 | 24.04 | 0 | +0.16(+0.67%) | |||
Jan 13, 2022 | 24.83 | 25.39 | 23.81 | 23.88 | 781,017 | -0.74(-3.01%) |
Jan 12, 2022 | 24.97 | 25.27 | 24.25 | 24.62 | 868,318 | -0.04(-0.16%) |
Jan 11, 2022 | 23.77 | 24.78 | 23.46 | 24.66 | 672,513 | +0.89(+3.74%) |
Jan 10, 2022 | 23.27 | 24.00 | 22.60 | 23.77 | 776,531 | -0.05(-0.21%) |
Jan 07, 2022 | 23.16 | 24.64 | 22.98 | 23.82 | 671,339 | +0.54(+2.32%) |
Jan 06, 2022 | 22.52 | 23.64 | 22.15 | 23.28 | 1,137,800 | +0.57(+2.51%) |
Jan 05, 2022 | 24.11 | 24.95 | 22.55 | 22.71 | 992,242 | -1.71(-7.00%) |
Jan 04, 2022 | 25.24 | 25.40 | 23.30 | 24.42 | 817,129 | -0.63(-2.51%) |
Jan 03, 2022 | 24.94 | 25.66 | 24.45 | 25.05 | 663,456 | +0.56(+2.28%) |
Dec 31, 2021 | 24.66 | 25.39 | 24.44 | 24.49 | 874,551 | -0.28(-1.13%) |
Dec 30, 2021 | 23.96 | 25.42 | 23.94 | 24.77 | 776,774 | +0.87(+3.64%) |
Dec 29, 2021 | 23.94 | 24.40 | 23.32 | 23.90 | 934,818 | -0.06(-0.25%) |
Dec 28, 2021 | 24.50 | 25.14 | 23.80 | 23.96 | 984,942 | -0.41(-1.68%) |
Dec 27, 2021 | 23.53 | 24.43 | 23.52 | 24.37 | 665,529 | +0.42(+1.75%) |
Dec 23, 2021 | 23.73 | 24.17 | 23.54 | 23.95 | 795,474 | +0.24(+1.01%) |
Dec 22, 2021 | 24.00 | 24.29 | 23.28 | 23.71 | 570,266 | -0.27(-1.13%) |
Dec 21, 2021 | 23.65 | 24.26 | 23.59 | 23.98 | 487,271 | +0.71(+3.05%) |
Dec 20, 2021 | 23.36 | 23.92 | 22.96 | 23.27 | 608,300 | -1.18(-4.82%) |
Dec 17, 2021 | 22.76 | 24.46 | 22.52 | 24.45 | 1,761,306 | +1.28(+5.52%) |
Dec 16, 2021 | 24.77 | 24.85 | 22.78 | 23.17 | 1,313,847 | -1.31(-5.35%) |
Dec 15, 2021 | 23.49 | 24.68 | 23.01 | 24.48 | 1,135,012 | +1.01(+4.30%) |
Dec 14, 2021 | 22.87 | 23.75 | 22.70 | 23.47 | 1,001,158 | +0.07(+0.30%) |
Dec 13, 2021 | 25.00 | 25.11 | 23.35 | 23.40 | 954,263 | -1.51(-6.06%) |
Dec 10, 2021 | 26.16 | 26.25 | 24.78 | 24.91 | 634,234 | -0.68(-2.66%) |
Dec 09, 2021 | 26.31 | 26.70 | 25.34 | 25.59 | 764,049 | -1.13(-4.21%) |
Dec 08, 2021 | 26.01 | 27.31 | 25.81 | 26.72 | 988,261 | +0.99(+3.83%) |
Dec 07, 2021 | 25.70 | 26.50 | 25.29 | 25.73 | 935,855 | +1.31(+5.36%) |
Dec 06, 2021 | 24.42 | 24.78 | 23.38 | 24.42 | 885,481 | +0.35(+1.44%) |
Dec 03, 2021 | 25.68 | 25.77 | 23.85 | 24.07 | 1,564,601 | -1.85(-7.12%) |
Dec 02, 2021 | 25.00 | 26.16 | 24.60 | 25.92 | 1,024,192 | +0.68(+2.69%) |
Dec 01, 2021 | 27.52 | 27.70 | 25.20 | 25.24 | 1,029,918 | -1.75(-6.48%) |
Nov 30, 2021 | 26.71 | 27.34 | 25.95 | 26.99 | 983,330 | -0.03(-0.11%) |
Nov 29, 2021 | 27.66 | 27.85 | 26.34 | 27.02 | 876,843 | +0.02(+0.07%) |
Nov 26, 2021 | 26.82 | 27.65 | 26.50 | 27.00 | 603,932 | -1.06(-3.78%) |
Nov 24, 2021 | 27.40 | 28.22 | 27.06 | 28.06 | 789,277 | +0.41(+1.48%) |
Nov 23, 2021 | 27.81 | 28.55 | 27.14 | 27.65 | 1,449,848 | -0.31(-1.11%) |
Nov 22, 2021 | 29.64 | 29.71 | 27.61 | 27.96 | 1,964,270 | -1.74(-5.86%) |
Nov 19, 2021 | 30.01 | 30.61 | 29.59 | 29.70 | 1,135,441 | -0.67(-2.21%) |
Nov 18, 2021 | 30.87 | 30.37 | 30.11 | 30.37 | 948,196 | -0.36(-1.17%) |
Nov 17, 2021 | 32.82 | 33.00 | 30.29 | 30.73 | 1,379,918 | -2.06(-6.28%) |
Nov 16, 2021 | 32.85 | 33.01 | 32.03 | 32.79 | 585,743 | -0.26(-0.79%) |
Nov 15, 2021 | 33.37 | 34.02 | 32.60 | 33.05 | 597,818 | -0.19(-0.57%) |
Nov 12, 2021 | 33.94 | 34.08 | 32.59 | 33.24 | 905,379 | -0.24(-0.72%) |
Nov 11, 2021 | 34.14 | 34.58 | 33.25 | 33.48 | 765,066 | -0.35(-1.03%) |
Nov 10, 2021 | 35.41 | 33.83 | 1,169,602 | -2.35(-6.50%) | ||
Nov 09, 2021 | 36.65 | 37.43 | 35.30 | 36.18 | 1,407,354 | -0.91(-2.45%) |
Nov 08, 2021 | 35.04 | 38.14 | 35.04 | 37.09 | 1,505,916 | +2.42(+6.98%) |
Nov 05, 2021 | 34.00 | 36.00 | 33.41 | 34.67 | 1,979,459 | -1.59(-4.38%) |
Nov 04, 2021 | 37.00 | 42.83 | 35.16 | 36.26 | 7,358,601 | +4.17(+12.99%) |
Nov 03, 2021 | 33.13 | 33.61 | 31.89 | 32.09 | 1,414,441 | -1.31(-3.92%) |
Nov 02, 2021 | 33.80 | 33.99 | 32.60 | 33.40 | 821,332 | -0.59(-1.74%) |
Nov 01, 2021 | 31.91 | 34.08 | 31.54 | 33.99 | 1,553,996 | +2.45(+7.77%) |
Oct 29, 2021 | 30.85 | 31.80 | 31.54 | 678,960 | +0.60(+1.94%) | |
Oct 28, 2021 | 30.60 | 31.38 | 30.41 | 30.94 | 1,055,931 | +0.49(+1.61%) |
Oct 27, 2021 | 32.21 | 33.07 | 30.28 | 30.45 | 1,027,932 | -1.53(-4.78%) |
Oct 26, 2021 | 33.40 | 31.98 | 1,644,757 | -2.02(-5.94%) | ||
Oct 25, 2021 | 29.80 | 34.00 | 34.00 | 4,343,811 | +6.00(+21.43%) | |
Oct 22, 2021 | 29.46 | 29.64 | 27.56 | 28.00 | 919,620 | -1.55(-5.25%) |
Oct 21, 2021 | 29.43 | 30.45 | 29.27 | 29.55 | 834,470 | +0.12(+0.41%) |
Oct 20, 2021 | 30.11 | 30.93 | 28.85 | 29.43 | 1,653,384 | -0.61(-2.03%) |
Oct 19, 2021 | 27.54 | 30.13 | 27.54 | 30.04 | 1,287,872 | +2.64(+9.64%) |
Oct 18, 2021 | 26.98 | 28.14 | 26.98 | 27.40 | 605,453 | -0.10(-0.36%) |
Oct 15, 2021 | 28.00 | 28.34 | 27.05 | 27.50 | 887,244 | -0.24(-0.87%) |
Oct 14, 2021 | 27.52 | 27.89 | 27.04 | 27.74 | 701,819 | +0.63(+2.32%) |
Oct 13, 2021 | 27.27 | 27.94 | 27.08 | 27.11 | 835,574 | +0.11(+0.41%) |
Oct 12, 2021 | 27.07 | 27.88 | 26.65 | 27.00 | 1,154,016 | +0.04(+0.15%) |
Oct 11, 2021 | 26.18 | 27.59 | 26.17 | 26.96 | 1,332,673 | +0.61(+2.31%) |
Oct 08, 2021 | 25.20 | 26.99 | 25.08 | 26.35 | 1,752,249 | +1.18(+4.69%) |
Oct 07, 2021 | 23.55 | 25.29 | 23.55 | 25.17 | 1,555,841 | +1.85(+7.93%) |
Oct 06, 2021 | 22.00 | 23.32 | 21.81 | 23.32 | 732,648 | +0.77(+3.41%) |
Oct 05, 2021 | 21.91 | 22.96 | 21.71 | 22.55 | 1,037,641 | +0.84(+3.87%) |
Oct 04, 2021 | 22.01 | 22.43 | 21.29 | 21.71 | 885,136 | -0.51(-2.30%) |
Oct 01, 2021 | 21.92 | 22.29 | 21.06 | 22.22 | 951,089 | +0.70(+3.25%) |
Sep 30, 2021 | 21.67 | 22.18 | 21.50 | 21.52 | 415,723 | -0.07(-0.32%) |
Sep 29, 2021 | 21.85 | 21.99 | 21.23 | 21.59 | 908,764 | -0.07(-0.32%) |
Sep 28, 2021 | 22.59 | 22.66 | 21.64 | 21.66 | 990,321 | -1.42(-6.15%) |
Sep 27, 2021 | 22.37 | 23.18 | 21.92 | 23.08 | 547,143 | +0.78(+3.50%) |
Sep 24, 2021 | 22.45 | 22.55 | 21.91 | 22.30 | 710,340 | -0.47(-2.06%) |
Sep 23, 2021 | 22.83 | 23.29 | 22.58 | 22.77 | 796,090 | +0.09(+0.40%) |
Sep 22, 2021 | 22.19 | 22.95 | 22.16 | 22.68 | 632,188 | +0.83(+3.80%) |
Sep 21, 2021 | 22.33 | 22.57 | 21.75 | 21.85 | 706,799 | -0.35(-1.58%) |
Sep 20, 2021 | 22.44 | 22.70 | 21.45 | 22.20 | 1,131,219 | -1.45(-6.13%) |
Sep 17, 2021 | 23.19 | 23.65 | 22.79 | 23.65 | 1,229,971 | +0.54(+2.34%) |
Sep 16, 2021 | 22.58 | 23.45 | 22.58 | 23.11 | 709,177 | +0.43(+1.90%) |
Sep 15, 2021 | 22.35 | 22.70 | 21.88 | 22.68 | 611,104 | +0.42(+1.89%) |
Sep 14, 2021 | 22.89 | 23.40 | 22.01 | 22.26 | 707,156 | -0.54(-2.37%) |
Sep 13, 2021 | 23.46 | 23.48 | 22.45 | 22.80 | 838,893 | -0.63(-2.69%) |
Sep 10, 2021 | 24.07 | 24.30 | 23.31 | 23.43 | 646,937 | -0.40(-1.68%) |
Sep 09, 2021 | 22.85 | 24.42 | 22.70 | 23.83 | 975,723 | +0.86(+3.74%) |
Sep 08, 2021 | 23.80 | 24.20 | 22.39 | 22.97 | 1,166,537 | -0.77(-3.24%) |
Sep 07, 2021 | 23.36 | 23.79 | 23.00 | 23.74 | 796,584 | +0.77(+3.35%) |
Sep 03, 2021 | 23.28 | 23.40 | 22.56 | 22.97 | 747,543 | -0.24(-1.03%) |
Sep 02, 2021 | 22.20 | 23.86 | 22.19 | 23.21 | 1,120,213 | +1.09(+4.93%) |
Sep 01, 2021 | 21.05 | 23.03 | 21.05 | 22.12 | 1,179,598 | +1.06(+5.03%) |
Aug 31, 2021 | 20.56 | 21.06 | 20.48 | 21.06 | 406,729 | +0.57(+2.78%) |
Aug 30, 2021 | 21.05 | 21.05 | 20.25 | 20.49 | 440,627 | -0.28(-1.35%) |
Aug 27, 2021 | 20.21 | 20.89 | 20.03 | 20.77 | 527,783 | +0.48(+2.37%) |
Aug 26, 2021 | 20.77 | 21.37 | 20.28 | 20.29 | 474,093 | -0.47(-2.26%) |
Aug 25, 2021 | 21.26 | 21.65 | 20.75 | 20.76 | 622,989 | -0.50(-2.35%) |
Aug 24, 2021 | 21.02 | 21.32 | 20.66 | 21.26 | 712,166 | +0.48(+2.31%) |
Aug 23, 2021 | 20.66 | 20.91 | 20.21 | 20.78 | 552,421 | +0.46(+2.26%) |
Aug 20, 2021 | 19.65 | 20.37 | 19.60 | 20.32 | 503,272 | +0.69(+3.52%) |
Aug 19, 2021 | 19.92 | 20.18 | 19.52 | 19.63 | 979,921 | -0.58(-2.87%) |
Aug 18, 2021 | 20.42 | 20.95 | 20.07 | 20.21 | 762,374 | -0.04(-0.20%) |
Aug 17, 2021 | 20.56 | 21.16 | 19.71 | 20.25 | 1,160,697 | -0.68(-3.25%) |
Aug 16, 2021 | 21.96 | 21.99 | 20.84 | 20.93 | 1,144,792 | -1.15(-5.21%) |
Aug 13, 2021 | 23.71 | 23.89 | 22.01 | 22.08 | 947,368 | -1.66(-6.99%) |
Aug 12, 2021 | 23.45 | 24.58 | 23.21 | 23.74 | 1,437,032 | +0.81(+3.53%) |
Aug 11, 2021 | 23.38 | 23.75 | 22.38 | 22.93 | 972,119 | -0.40(-1.71%) |
Aug 10, 2021 | 22.91 | 24.21 | 22.75 | 23.33 | 2,187,032 | +1.41(+6.43%) |
Aug 09, 2021 | 21.39 | 22.16 | 21.39 | 21.92 | 860,441 | +0.60(+2.81%) |
Aug 06, 2021 | 22.12 | 22.12 | 21.17 | 21.32 | 779,667 | -0.57(-2.60%) |
Aug 05, 2021 | 23.27 | 23.27 | 21.34 | 21.89 | 2,211,475 | +2.19(+11.12%) |
Aug 04, 2021 | 19.46 | 20.36 | 19.32 | 19.70 | 737,538 | +0.06(+0.31%) |
Aug 03, 2021 | 19.86 | 19.97 | 19.11 | 19.64 | 621,166 | -0.24(-1.21%) |
Aug 02, 2021 | 19.99 | 20.07 | 19.58 | 19.88 | 514,087 | +0.14(+0.71%) |
Jul 30, 2021 | 19.75 | 20.24 | 19.68 | 19.74 | 596,147 | -0.37(-1.84%) |
Jul 29, 2021 | 20.38 | 20.64 | 19.95 | 20.11 | 427,538 | -0.14(-0.69%) |
Jul 28, 2021 | 19.61 | 20.52 | 19.61 | 20.25 | 738,515 | +0.85(+4.38%) |
Jul 27, 2021 | 19.55 | 19.76 | 18.55 | 19.40 | 1,039,556 | -0.47(-2.37%) |
Jul 26, 2021 | 19.90 | 20.30 | 19.60 | 19.87 | 600,017 | -0.14(-0.70%) |
Jul 23, 2021 | 20.56 | 20.65 | 19.75 | 20.01 | 728,034 | -0.50(-2.44%) |
Jul 22, 2021 | 21.05 | 21.05 | 20.17 | 20.51 | 796,060 | -0.56(-2.66%) |
Jul 21, 2021 | 20.53 | 21.43 | 20.36 | 21.07 | 709,164 | +0.57(+2.78%) |
Jul 20, 2021 | 20.00 | 20.81 | 19.46 | 20.50 | 985,920 | +0.60(+3.02%) |
Jul 19, 2021 | 19.26 | 20.20 | 19.04 | 19.90 | 829,273 | -0.04(-0.20%) |
Jul 16, 2021 | 21.02 | 21.19 | 19.88 | 19.94 | 756,595 | -0.74(-3.58%) |
Jul 15, 2021 | 21.51 | 21.71 | 20.37 | 20.68 | 1,153,401 | -0.83(-3.86%) |
Jul 14, 2021 | 22.04 | 22.78 | 21.25 | 21.51 | 1,243,004 | -0.36(-1.65%) |
Jul 13, 2021 | 21.78 | 21.99 | 21.41 | 21.87 | 890,338 | -0.15(-0.68%) |
Jul 12, 2021 | 22.79 | 23.12 | 21.70 | 22.02 | 1,288,311 | -0.84(-3.67%) |
Jul 09, 2021 | 22.68 | 23.07 | 22.06 | 22.86 | 809,163 | +0.29(+1.28%) |
Jul 08, 2021 | 21.75 | 22.71 | 21.25 | 22.57 | 1,287,432 | +0.01(+0.04%) |
Jul 07, 2021 | 24.03 | 24.10 | 22.41 | 22.56 | 940,619 | -1.54(-6.39%) |
Jul 06, 2021 | 23.62 | 24.48 | 22.67 | 24.10 | 1,243,049 | +0.78(+3.34%) |
Jul 02, 2021 | 25.20 | 25.52 | 23.30 | 23.32 | 1,582,418 | -1.82(-7.24%) |
Jul 01, 2021 | 26.00 | 26.44 | 24.42 | 25.14 | 1,441,148 | -0.72(-2.78%) |
Jun 30, 2021 | 25.81 | 26.45 | 24.98 | 25.86 | 1,902,876 | +0.03(+0.12%) |
Jun 29, 2021 | 27.71 | 28.08 | 25.62 | 25.83 | 1,420,104 | -1.86(-6.72%) |
Jun 28, 2021 | 27.02 | 28.74 | 26.89 | 27.69 | 2,291,711 | +1.20(+4.53%) |
Jun 25, 2021 | 25.97 | 27.47 | 25.58 | 26.49 | 2,753,465 | +0.40(+1.53%) |
Jun 24, 2021 | 25.92 | 26.76 | 25.25 | 26.09 | 2,682,522 | +0.53(+2.07%) |
Jun 23, 2021 | 24.83 | 26.15 | 23.91 | 25.56 | 2,137,653 | +0.74(+2.98%) |
Jun 22, 2021 | 22.30 | 26.33 | 22.27 | 24.82 | 7,083,056 | +2.60(+11.70%) |
Jun 21, 2021 | 21.69 | 22.41 | 21.54 | 22.22 | 686,927 | +0.59(+2.73%) |
Jun 18, 2021 | 21.67 | 22.32 | 21.43 | 21.63 | 989,032 | -0.52(-2.35%) |
Jun 17, 2021 | 21.51 | 22.60 | 21.19 | 22.15 | 1,208,164 | +0.58(+2.69%) |
Jun 16, 2021 | 21.30 | 21.64 | 20.75 | 21.57 | 1,014,014 | +0.07(+0.33%) |
Jun 15, 2021 | 22.47 | 22.64 | 21.31 | 21.50 | 700,410 | -0.99(-4.40%) |
Jun 14, 2021 | 22.85 | 23.28 | 22.43 | 22.49 | 1,049,045 | -0.32(-1.40%) |
Jun 11, 2021 | 22.89 | 23.43 | 22.70 | 22.81 | 737,476 | +0.08(+0.35%) |
Jun 10, 2021 | 22.49 | 22.92 | 22.11 | 22.73 | 880,351 | +0.14(+0.62%) |
Jun 09, 2021 | 23.52 | 23.72 | 22.53 | 22.59 | 692,427 | -0.62(-2.67%) |
Jun 08, 2021 | 23.64 | 24.11 | 22.88 | 23.21 | 751,623 | +0.03(+0.13%) |
Jun 07, 2021 | 23.00 | 23.56 | 22.65 | 23.18 | 1,053,814 | +0.25(+1.09%) |
Jun 04, 2021 | 23.35 | 23.74 | 22.89 | 22.93 | 809,615 | -0.18(-0.78%) |
Jun 03, 2021 | 24.05 | 24.40 | 23.00 | 23.11 | 883,794 | -1.40(-5.71%) |
Jun 02, 2021 | 23.29 | 24.69 | 23.25 | 24.51 | 1,630,062 | +1.32(+5.69%) |
Jun 01, 2021 | 23.39 | 23.59 | 22.64 | 23.19 | 899,456 | +0.10(+0.43%) |
May 28, 2021 | 23.99 | 24.71 | 23.05 | 23.09 | 1,411,066 | -0.62(-2.61%) |
May 27, 2021 | 23.46 | 23.89 | 22.87 | 23.71 | 859,618 | +0.48(+2.07%) |
May 26, 2021 | 22.29 | 23.51 | 22.16 | 23.23 | 1,103,168 | +1.21(+5.50%) |
May 25, 2021 | 22.64 | 22.96 | 21.60 | 22.02 | 1,262,416 | -0.50(-2.22%) |
May 24, 2021 | 22.43 | 22.88 | 21.98 | 22.52 | 1,243,859 | +0.19(+0.85%) |
May 21, 2021 | 21.73 | 22.80 | 21.25 | 22.33 | 1,343,056 | +0.88(+4.10%) |
May 20, 2021 | 21.68 | 21.94 | 21.01 | 21.45 | 1,001,128 | -0.13(-0.60%) |
May 19, 2021 | 20.32 | 21.79 | 20.21 | 21.58 | 2,072,419 | +0.45(+2.13%) |
May 18, 2021 | 20.32 | 21.90 | 20.03 | 21.13 | 2,018,389 | +0.85(+4.19%) |
May 17, 2021 | 19.71 | 20.75 | 19.51 | 20.28 | 1,433,634 | +0.48(+2.45%) |
May 14, 2021 | 19.31 | 19.98 | 18.93 | 19.80 | 1,202,870 | +0.94(+4.96%) |
May 13, 2021 | 19.66 | 20.43 | 18.44 | 18.86 | 1,412,099 | -0.58(-2.98%) |
May 12, 2021 | 19.63 | 20.11 | 19.20 | 19.44 | 1,439,926 | -0.82(-4.05%) |
May 11, 2021 | 18.11 | 20.62 | 17.82 | 20.26 | 3,158,720 | +1.61(+8.63%) |
May 10, 2021 | 19.75 | 19.75 | 18.65 | 18.65 | 1,384,028 | -1.40(-6.98%) |
May 07, 2021 | 19.98 | 21.03 | 19.85 | 20.05 | 1,361,915 | +0.48(+2.45%) |
May 06, 2021 | 19.79 | 19.88 | 18.78 | 19.57 | 1,977,585 | -0.43(-2.15%) |
May 05, 2021 | 20.90 | 21.23 | 19.80 | 20.00 | 1,775,994 | -0.88(-4.21%) |
May 04, 2021 | 21.12 | 21.25 | 20.35 | 20.88 | 1,838,676 | -0.56(-2.61%) |
May 03, 2021 | 22.51 | 22.52 | 21.28 | 21.44 | 1,257,480 | -0.97(-4.33%) |
Apr 30, 2021 | 22.42 | 22.87 | 22.17 | 22.41 | 873,700 | -0.49(-2.14%) |
Apr 29, 2021 | 23.89 | 23.94 | 22.32 | 22.90 | 713,667 | -0.84(-3.54%) |
Apr 28, 2021 | 23.85 | 24.27 | 23.16 | 23.74 | 617,440 | -0.52(-2.14%) |
Apr 27, 2021 | 24.70 | 24.92 | 24.06 | 24.26 | 1,191,969 | -0.29(-1.18%) |
Apr 26, 2021 | 24.00 | 24.66 | 23.55 | 24.55 | 869,583 | +1.05(+4.47%) |
Apr 23, 2021 | 22.88 | 23.78 | 22.60 | 23.50 | 1,030,300 | +0.57(+2.49%) |
Apr 22, 2021 | 22.55 | 23.56 | 22.05 | 22.93 | 1,974,549 | +0.68(+3.06%) |
Apr 21, 2021 | 20.59 | 22.33 | 20.12 | 22.25 | 1,269,176 | +1.34(+6.41%) |
Apr 20, 2021 | 21.13 | 21.69 | 20.37 | 20.91 | 947,232 | -0.28(-1.32%) |
Apr 19, 2021 | 22.23 | 22.33 | 20.64 | 21.19 | 2,195,083 | -1.45(-6.40%) |
Apr 16, 2021 | 22.63 | 22.80 | 21.70 | 22.64 | 1,504,900 | +0.02(+0.09%) |
Apr 15, 2021 | 24.09 | 24.90 | 22.45 | 22.62 | 1,927,031 | -0.93(-3.95%) |
Apr 14, 2021 | 23.89 | 24.88 | 23.44 | 23.55 | 1,152,279 | -0.33(-1.38%) |
Apr 13, 2021 | 23.19 | 24.16 | 22.71 | 23.88 | 1,446,138 | +1.13(+4.97%) |
Apr 12, 2021 | 23.65 | 23.66 | 22.41 | 22.75 | 1,305,487 | -1.04(-4.37%) |
Apr 09, 2021 | 23.60 | 23.94 | 23.15 | 23.79 | 950,300 | -0.21(-0.88%) |
Apr 08, 2021 | 24.15 | 24.41 | 23.48 | 24.00 | 756,263 | +0.16(+0.67%) |
Apr 07, 2021 | 24.96 | 25.25 | 23.61 | 23.84 | 1,335,326 | -1.47(-5.81%) |
Apr 06, 2021 | 25.42 | 25.75 | 24.45 | 25.31 | 1,158,797 | -0.15(-0.59%) |
Apr 05, 2021 | 25.74 | 26.10 | 25.18 | 25.46 | 752,722 | +0.20(+0.79%) |
Apr 01, 2021 | 27.13 | 27.13 | 25.13 | 25.26 | 1,542,800 | -0.64(-2.47%) |
Mar 31, 2021 | 25.77 | 26.58 | 25.50 | 25.90 | 1,423,909 | +0.82(+3.27%) |
Mar 30, 2021 | 23.51 | 25.28 | 22.86 | 25.08 | 1,240,495 | +1.34(+5.64%) |
Mar 29, 2021 | 24.75 | 24.88 | 23.44 | 23.74 | 870,680 | -0.93(-3.77%) |
Mar 26, 2021 | 25.00 | 25.17 | 23.42 | 24.67 | 1,444,500 | -0.29(-1.16%) |
Mar 25, 2021 | 22.60 | 25.17 | 22.40 | 24.96 | 2,139,273 | +1.24(+5.23%) |
Mar 24, 2021 | 26.24 | 26.57 | 23.55 | 23.72 | 1,869,444 | -2.05(-7.95%) |
Mar 23, 2021 | 28.01 | 28.23 | 25.30 | 25.77 | 2,265,712 | -2.21(-7.90%) |
Mar 22, 2021 | 28.75 | 28.90 | 27.04 | 27.98 | 2,252,975 | +0.17(+0.61%) |
Mar 19, 2021 | 26.92 | 27.82 | 26.08 | 27.81 | 2,245,700 | +0.94(+3.50%) |
Mar 18, 2021 | 27.90 | 28.50 | 26.56 | 26.87 | 1,319,980 | -1.48(-5.22%) |
Mar 17, 2021 | 26.20 | 28.83 | 25.31 | 28.35 | 1,738,125 | +0.86(+3.13%) |
Mar 16, 2021 | 30.16 | 30.35 | 26.62 | 27.49 | 2,112,157 | -2.27(-7.63%) |
Mar 15, 2021 | 28.89 | 30.50 | 28.27 | 29.76 | 2,908,159 | +1.42(+5.01%) |
Mar 12, 2021 | 27.50 | 28.49 | 26.62 | 28.34 | 3,062,200 | +0.20(+0.71%) |
Mar 11, 2021 | 26.58 | 28.33 | 26.25 | 28.14 | 3,076,059 | +2.76(+10.87%) |
Mar 10, 2021 | 25.28 | 26.21 | 24.04 | 25.38 | 4,361,498 | +0.95(+3.89%) |
Mar 09, 2021 | 23.61 | 25.17 | 23.09 | 24.43 | 7,262,572 | +2.58(+11.81%) |
Mar 08, 2021 | 24.07 | 24.38 | 21.62 | 21.85 | 4,042,542 | -1.84(-7.77%) |
Mar 05, 2021 | 25.07 | 25.12 | 21.03 | 23.69 | 5,565,700 | -0.75(-3.07%) |
Mar 04, 2021 | 26.59 | 27.53 | 23.76 | 24.44 | 6,139,907 | -2.36(-8.81%) |
Mar 03, 2021 | 27.70 | 29.30 | 26.01 | 26.80 | 10,235,717 | -5.48(-16.98%) |
Mar 02, 2021 | 34.32 | 35.40 | 32.03 | 32.28 | 2,273,837 | -4.00(-11.03%) |
Mar 01, 2021 | 40.74 | 41.91 | 36.09 | 36.28 | 4,265,161 | +1.79(+5.19%) |
Feb 26, 2021 | 34.63 | 36.49 | 32.75 | 34.49 | 2,083,200 | +0.32(+0.94%) |
Feb 25, 2021 | 35.90 | 38.20 | 34.01 | 34.17 | 2,344,015 | -1.72(-4.79%) |
Feb 24, 2021 | 35.70 | 36.77 | 34.00 | 35.89 | 2,020,116 | +0.33(+0.93%) |
Feb 23, 2021 | 36.47 | 36.94 | 31.35 | 35.56 | 4,646,551 | -4.73(-11.74%) |
Feb 22, 2021 | 42.60 | 44.20 | 40.20 | 40.29 | 1,844,021 | -3.63(-8.27%) |
Feb 19, 2021 | 42.72 | 46.12 | 42.51 | 43.92 | 3,471,100 | +2.63(+6.37%) |
Feb 18, 2021 | 46.89 | 47.81 | 41.22 | 41.29 | 3,678,704 | -7.30(-15.02%) |
Feb 17, 2021 | 50.33 | 51.53 | 47.62 | 48.59 | 1,859,102 | -0.48(-0.98%) |
Feb 16, 2021 | 51.38 | 52.04 | 48.68 | 49.07 | 1,577,719 | -1.03(-2.06%) |
Feb 12, 2021 | 49.74 | 50.85 | 47.28 | 50.10 | 1,491,400 | -0.60(-1.18%) |
Feb 11, 2021 | 52.35 | 53.94 | 48.65 | 50.70 | 1,531,507 | +0.07(+0.14%) |
Feb 10, 2021 | 53.30 | 54.00 | 49.00 | 50.63 | 1,880,660 | -2.37(-4.47%) |
Feb 09, 2021 | 54.74 | 54.91 | 51.91 | 53.00 | 2,508,996 | -1.37(-2.52%) |
Feb 08, 2021 | 51.99 | 56.95 | 50.86 | 54.37 | 3,216,851 | +2.65(+5.12%) |
Feb 05, 2021 | 47.58 | 52.26 | 46.60 | 51.72 | 2,504,700 | +4.20(+8.84%) |
Feb 04, 2021 | 47.50 | 50.01 | 45.98 | 47.52 | 2,420,550 | +0.45(+0.96%) |
Feb 03, 2021 | 47.88 | 51.29 | 46.72 | 47.07 | 2,173,316 | +0.57(+1.23%) |
Feb 02, 2021 | 45.95 | 48.41 | 44.10 | 46.50 | 1,791,441 | +0.97(+2.13%) |