Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 25.67 | 26.68 | 25.15 | 26.21 | 235,534 | +0.38(+1.47%) |
Feb 25, 2022 | 25.58 | 25.86 | 25.15 | 25.83 | 645,925 | +0.14(+0.54%) |
Feb 24, 2022 | 24.09 | 25.77 | 24.09 | 25.69 | 671,051 | +0.83(+3.34%) |
Feb 23, 2022 | 25.46 | 25.75 | 24.84 | 24.86 | 333,223 | -0.40(-1.58%) |
Feb 22, 2022 | 24.47 | 25.93 | 24.27 | 25.26 | 465,793 | +0.64(+2.60%) |
Feb 18, 2022 | 24.62 | 0 | -1.13(-4.39%) | |||
Feb 17, 2022 | 26.03 | 26.26 | 25.61 | 25.75 | 306,489 | -0.83(-3.12%) |
Feb 16, 2022 | 26.38 | 27.00 | 25.96 | 26.58 | 187,245 | -0.37(-1.37%) |
Feb 15, 2022 | 25.44 | 27.07 | 25.41 | 26.95 | 314,417 | +1.85(+7.37%) |
Feb 14, 2022 | 25.33 | 25.55 | 24.64 | 25.10 | 393,262 | +0.00(+0.00%) |
Feb 11, 2022 | 25.83 | 26.39 | 24.85 | 25.10 | 411,933 | -0.61(-2.37%) |
Feb 10, 2022 | 26.68 | 27.22 | 25.02 | 25.71 | 898,526 | -1.93(-6.98%) |
Feb 09, 2022 | 27.47 | 27.86 | 26.97 | 27.64 | 853,105 | +0.42(+1.54%) |
Feb 08, 2022 | 27.03 | 27.42 | 26.32 | 27.22 | 339,220 | +0.39(+1.45%) |
Feb 07, 2022 | 26.42 | 27.35 | 26.06 | 26.83 | 720,560 | +0.73(+2.80%) |
Feb 04, 2022 | 25.02 | 26.32 | 24.25 | 26.10 | 530,471 | +1.33(+5.37%) |
Feb 03, 2022 | 25.25 | 25.71 | 24.77 | 352,652 | -0.11(-0.44%) | |
Feb 02, 2022 | 26.62 | 27.24 | 24.69 | 24.88 | 366,872 | -1.95(-7.27%) |
Feb 01, 2022 | 26.40 | 26.92 | 25.72 | 26.83 | 672,704 | +0.43(+1.63%) |
Jan 31, 2022 | 25.77 | 26.60 | 26.40 | 452,451 | +0.68(+2.64%) | |
Jan 28, 2022 | 24.62 | 25.74 | 24.28 | 25.72 | 312,735 | +0.85(+3.42%) |
Jan 27, 2022 | 26.16 | 26.66 | 24.75 | 24.87 | 340,019 | -1.02(-3.94%) |
Jan 26, 2022 | 26.51 | 27.49 | 25.73 | 25.89 | 409,783 | -0.22(-0.84%) |
Jan 25, 2022 | 25.74 | 26.34 | 24.26 | 26.11 | 328,736 | -0.15(-0.57%) |
Jan 24, 2022 | 24.70 | 26.48 | 24.14 | 26.26 | 575,749 | +1.35(+5.42%) |
Jan 21, 2022 | 25.13 | 26.13 | 24.80 | 24.91 | 456,946 | -0.50(-1.97%) |
Jan 20, 2022 | 26.58 | 27.01 | 25.32 | 25.41 | 255,947 | -0.76(-2.90%) |
Jan 19, 2022 | 26.81 | 27.45 | 26.08 | 26.17 | 280,401 | -0.18(-0.68%) |
Jan 18, 2022 | 27.40 | 27.50 | 26.22 | 26.35 | 441,144 | -1.61(-5.76%) |
Jan 14, 2022 | 27.96 | 0 | +1.38(+5.19%) | |||
Jan 13, 2022 | 26.96 | 27.33 | 25.80 | 26.58 | 573,362 | -0.37(-1.37%) |
Jan 12, 2022 | 28.78 | 28.87 | 26.78 | 26.95 | 679,716 | -1.72(-6.00%) |
Jan 11, 2022 | 28.10 | 29.07 | 27.76 | 28.67 | 525,086 | +0.43(+1.52%) |
Jan 10, 2022 | 28.88 | 28.88 | 27.36 | 28.24 | 417,127 | -0.93(-3.19%) |
Jan 07, 2022 | 28.95 | 30.11 | 28.95 | 29.17 | 273,241 | -0.39(-1.32%) |
Jan 06, 2022 | 30.00 | 30.31 | 28.90 | 29.56 | 406,444 | -0.16(-0.54%) |
Jan 05, 2022 | 31.77 | 32.42 | 29.63 | 29.72 | 371,325 | -2.34(-7.30%) |
Jan 04, 2022 | 34.46 | 34.46 | 31.79 | 32.06 | 293,901 | -2.25(-6.56%) |
Jan 03, 2022 | 32.96 | 34.44 | 32.39 | 34.31 | 352,998 | +1.61(+4.92%) |
Dec 31, 2021 | 32.44 | 33.05 | 31.56 | 32.70 | 516,316 | +0.32(+0.99%) |
Dec 30, 2021 | 32.91 | 34.23 | 32.20 | 32.38 | 616,823 | -0.39(-1.19%) |
Dec 29, 2021 | 32.87 | 33.11 | 32.17 | 32.77 | 265,174 | -0.35(-1.06%) |
Dec 28, 2021 | 33.17 | 34.80 | 33.01 | 33.12 | 225,293 | -0.59(-1.75%) |
Dec 27, 2021 | 34.50 | 35.35 | 33.67 | 33.71 | 241,514 | -1.07(-3.08%) |
Dec 23, 2021 | 34.53 | 36.35 | 34.28 | 34.78 | 335,392 | +0.42(+1.22%) |
Dec 22, 2021 | 33.56 | 34.98 | 33.55 | 34.36 | 294,502 | +0.20(+0.59%) |
Dec 21, 2021 | 33.01 | 34.28 | 32.74 | 34.16 | 264,823 | +1.44(+4.41%) |
Dec 20, 2021 | 32.25 | 33.34 | 31.52 | 32.72 | 341,024 | +0.18(+0.54%) |
Dec 17, 2021 | 30.47 | 33.33 | 29.67 | 32.54 | 1,669,872 | +2.07(+6.79%) |
Dec 16, 2021 | 32.51 | 33.01 | 30.28 | 30.47 | 387,890 | -2.19(-6.71%) |
Dec 15, 2021 | 31.19 | 32.68 | 30.46 | 32.66 | 423,226 | +0.53(+1.65%) |
Dec 14, 2021 | 32.25 | 32.88 | 31.67 | 32.13 | 283,147 | -0.58(-1.77%) |
Dec 13, 2021 | 31.81 | 32.83 | 31.55 | 32.71 | 286,867 | +0.69(+2.15%) |
Dec 10, 2021 | 31.81 | 32.59 | 31.24 | 32.02 | 268,745 | +0.36(+1.14%) |
Dec 09, 2021 | 33.09 | 33.42 | 31.53 | 31.66 | 235,101 | -1.09(-3.33%) |
Dec 08, 2021 | 31.95 | 33.11 | 31.51 | 32.75 | 244,366 | +0.79(+2.47%) |
Dec 07, 2021 | 32.62 | 33.30 | 31.74 | 31.96 | 464,165 | +0.15(+0.47%) |
Dec 06, 2021 | 30.66 | 31.97 | 29.66 | 31.81 | 367,757 | +1.18(+3.86%) |
Dec 03, 2021 | 31.56 | 31.66 | 30.34 | 30.63 | 412,321 | -1.01(-3.20%) |
Dec 02, 2021 | 30.14 | 31.89 | 29.87 | 31.64 | 611,144 | +1.34(+4.42%) |
Dec 01, 2021 | 32.30 | 32.85 | 30.28 | 30.30 | 444,310 | -1.70(-5.31%) |
Nov 30, 2021 | 30.02 | 32.34 | 30.00 | 32.00 | 633,288 | +1.81(+6.00%) |
Nov 29, 2021 | 31.13 | 31.65 | 30.05 | 30.19 | 342,638 | -0.77(-2.49%) |
Nov 26, 2021 | 32.77 | 32.80 | 30.25 | 30.96 | 263,459 | -2.25(-6.78%) |
Nov 24, 2021 | 33.77 | 33.77 | 32.57 | 33.21 | 209,967 | -0.66(-1.94%) |
Nov 23, 2021 | 33.37 | 34.02 | 32.66 | 33.87 | 374,801 | -0.14(-0.41%) |
Nov 22, 2021 | 34.24 | 34.87 | 32.69 | 34.01 | 428,390 | +0.54(+1.60%) |
Nov 19, 2021 | 32.03 | 34.02 | 31.31 | 33.47 | 306,605 | +1.71(+5.37%) |
Nov 18, 2021 | 31.91 | 32.05 | 31.45 | 31.77 | 317,655 | +0.28(+0.88%) |
Nov 17, 2021 | 31.65 | 32.10 | 30.77 | 31.49 | 296,849 | -0.35(-1.10%) |
Nov 16, 2021 | 31.51 | 32.35 | 30.35 | 31.84 | 419,063 | +0.12(+0.38%) |
Nov 15, 2021 | 37.90 | 38.23 | 31.53 | 31.72 | 603,926 | -6.07(-16.06%) |
Nov 12, 2021 | 37.74 | 38.35 | 37.01 | 37.79 | 156,149 | +0.24(+0.64%) |
Nov 11, 2021 | 37.21 | 38.28 | 36.86 | 37.55 | 153,857 | +0.22(+0.59%) |
Nov 10, 2021 | 38.00 | 37.33 | 297,080 | -0.81(-2.12%) | ||
Nov 09, 2021 | 38.38 | 38.84 | 37.03 | 38.14 | 310,090 | -0.28(-0.73%) |
Nov 08, 2021 | 40.00 | 40.59 | 38.12 | 38.42 | 501,983 | -0.64(-1.64%) |
Nov 05, 2021 | 38.65 | 39.24 | 37.86 | 39.06 | 382,488 | +0.50(+1.30%) |
Nov 04, 2021 | 37.68 | 38.90 | 37.06 | 38.56 | 305,403 | +0.82(+2.17%) |
Nov 03, 2021 | 38.28 | 38.81 | 35.66 | 37.74 | 303,924 | +1.15(+3.14%) |
Nov 02, 2021 | 36.04 | 36.63 | 35.10 | 36.59 | 256,524 | +0.43(+1.19%) |
Nov 01, 2021 | 35.44 | 36.41 | 35.44 | 36.16 | 339,539 | +0.72(+2.03%) |
Oct 29, 2021 | 36.53 | 36.61 | 35.38 | 35.44 | 210,300 | -1.09(-2.98%) |
Oct 28, 2021 | 35.54 | 36.58 | 35.15 | 36.53 | 281,600 | +1.31(+3.72%) |
Oct 27, 2021 | 35.98 | 36.47 | 35.12 | 35.22 | 278,111 | -0.76(-2.11%) |
Oct 26, 2021 | 36.18 | 35.86 | 35.98 | 169,572 | -0.57(-1.56%) | |
Oct 25, 2021 | 36.44 | 36.70 | 35.55 | 36.55 | 216,437 | +0.41(+1.13%) |
Oct 22, 2021 | 34.87 | 36.24 | 34.38 | 36.14 | 243,715 | +1.11(+3.17%) |
Oct 21, 2021 | 34.84 | 36.40 | 34.61 | 35.03 | 237,923 | +0.23(+0.66%) |
Oct 20, 2021 | 34.70 | 35.68 | 34.37 | 34.80 | 250,431 | +0.10(+0.29%) |
Oct 19, 2021 | 35.94 | 35.38 | 34.59 | 34.70 | 299,099 | -0.68(-1.92%) |
Oct 18, 2021 | 35.71 | 36.14 | 35.15 | 35.38 | 296,024 | -0.57(-1.59%) |
Oct 15, 2021 | 36.78 | 36.78 | 35.60 | 35.95 | 225,028 | -0.36(-0.99%) |
Oct 14, 2021 | 35.79 | 36.97 | 35.47 | 36.31 | 253,790 | +0.80(+2.25%) |
Oct 13, 2021 | 35.76 | 36.14 | 35.00 | 35.51 | 231,770 | -0.45(-1.25%) |
Oct 12, 2021 | 33.51 | 36.48 | 33.42 | 35.96 | 510,148 | +2.35(+6.99%) |
Oct 11, 2021 | 32.56 | 33.97 | 31.21 | 33.61 | 500,954 | +1.94(+6.13%) |
Oct 08, 2021 | 32.62 | 32.80 | 31.22 | 31.67 | 334,899 | -0.82(-2.52%) |
Oct 07, 2021 | 32.26 | 33.06 | 31.62 | 32.49 | 383,459 | -0.01(-0.03%) |
Oct 06, 2021 | 30.62 | 32.76 | 30.17 | 32.50 | 854,751 | +1.60(+5.18%) |
Oct 05, 2021 | 32.00 | 32.00 | 29.74 | 30.90 | 682,327 | -1.43(-4.42%) |
Oct 04, 2021 | 39.47 | 39.84 | 31.13 | 32.33 | 2,476,161 | -7.95(-19.74%) |
Oct 01, 2021 | 42.15 | 44.35 | 38.00 | 40.28 | 1,040,599 | -1.64(-3.91%) |
Sep 30, 2021 | 42.35 | 42.85 | 41.44 | 41.92 | 225,826 | -0.18(-0.43%) |
Sep 29, 2021 | 43.93 | 44.40 | 42.02 | 42.10 | 456,466 | -1.39(-3.20%) |
Sep 28, 2021 | 43.41 | 44.20 | 42.52 | 43.49 | 552,533 | -0.14(-0.32%) |
Sep 27, 2021 | 42.19 | 43.81 | 41.52 | 43.63 | 462,477 | +1.31(+3.10%) |
Sep 24, 2021 | 42.99 | 43.49 | 42.22 | 42.32 | 249,654 | -1.16(-2.67%) |
Sep 23, 2021 | 43.33 | 43.53 | 42.43 | 43.48 | 250,950 | +0.42(+0.98%) |
Sep 22, 2021 | 44.21 | 44.44 | 42.91 | 43.06 | 274,523 | -1.17(-2.65%) |
Sep 21, 2021 | 43.93 | 44.85 | 43.51 | 44.23 | 240,848 | +0.65(+1.49%) |
Sep 20, 2021 | 43.92 | 45.17 | 42.73 | 43.58 | 494,900 | -1.46(-3.24%) |
Sep 17, 2021 | 44.98 | 45.18 | 42.93 | 45.04 | 1,021,187 | +0.41(+0.92%) |
Sep 16, 2021 | 44.52 | 45.10 | 43.25 | 44.63 | 558,467 | -0.54(-1.20%) |
Sep 15, 2021 | 45.68 | 46.19 | 45.03 | 45.17 | 696,998 | -0.51(-1.12%) |
Sep 14, 2021 | 44.04 | 46.46 | 44.04 | 45.68 | 1,183,202 | +2.28(+5.25%) |
Sep 13, 2021 | 40.31 | 43.96 | 38.97 | 43.40 | 3,050,769 | +10.32(+31.20%) |
Sep 10, 2021 | 34.02 | 34.03 | 32.50 | 33.08 | 242,880 | -0.56(-1.66%) |
Sep 09, 2021 | 33.20 | 33.88 | 33.18 | 33.64 | 235,646 | +0.16(+0.48%) |
Sep 08, 2021 | 34.45 | 34.45 | 33.34 | 33.48 | 281,861 | -0.86(-2.50%) |
Sep 07, 2021 | 34.91 | 35.34 | 34.26 | 34.34 | 349,628 | -0.64(-1.83%) |
Sep 03, 2021 | 34.61 | 35.48 | 34.46 | 34.98 | 317,224 | +0.24(+0.69%) |
Sep 02, 2021 | 33.69 | 34.97 | 33.03 | 34.74 | 397,957 | +1.12(+3.33%) |
Sep 01, 2021 | 32.69 | 33.74 | 32.55 | 33.62 | 569,427 | +1.32(+4.09%) |
Aug 31, 2021 | 31.66 | 32.50 | 31.46 | 32.30 | 517,327 | +0.53(+1.67%) |
Aug 30, 2021 | 32.06 | 32.49 | 31.51 | 31.77 | 279,909 | -0.22(-0.69%) |
Aug 27, 2021 | 31.37 | 32.16 | 30.76 | 31.99 | 449,323 | +0.79(+2.53%) |
Aug 26, 2021 | 31.89 | 31.91 | 30.93 | 31.20 | 338,290 | -0.37(-1.17%) |
Aug 25, 2021 | 31.40 | 32.16 | 30.58 | 31.57 | 521,658 | -0.06(-0.19%) |
Aug 24, 2021 | 31.73 | 31.88 | 30.50 | 31.63 | 285,967 | -0.13(-0.41%) |
Aug 23, 2021 | 30.18 | 31.77 | 29.88 | 31.76 | 375,570 | +2.13(+7.19%) |
Aug 20, 2021 | 28.83 | 30.17 | 28.26 | 29.63 | 322,523 | +0.54(+1.86%) |
Aug 19, 2021 | 31.72 | 32.02 | 29.05 | 29.09 | 342,778 | -2.71(-8.52%) |
Aug 18, 2021 | 31.66 | 32.29 | 31.61 | 31.80 | 444,511 | +0.34(+1.08%) |
Aug 17, 2021 | 30.77 | 31.49 | 30.13 | 31.46 | 411,021 | +0.42(+1.35%) |
Aug 16, 2021 | 31.31 | 31.84 | 31.02 | 31.04 | 471,333 | -0.39(-1.24%) |
Aug 13, 2021 | 31.65 | 31.79 | 31.04 | 31.43 | 452,223 | +0.02(+0.06%) |
Aug 12, 2021 | 31.43 | 32.44 | 31.00 | 31.41 | 257,052 | -0.09(-0.29%) |
Aug 11, 2021 | 31.69 | 32.03 | 31.22 | 31.50 | 479,172 | +0.17(+0.54%) |
Aug 10, 2021 | 28.71 | 32.09 | 27.02 | 31.33 | 567,011 | -1.17(-3.60%) |
Aug 09, 2021 | 32.13 | 34.00 | 31.31 | 32.50 | 444,638 | +1.19(+3.80%) |
Aug 06, 2021 | 32.51 | 32.95 | 30.87 | 31.31 | 356,379 | -0.84(-2.61%) |
Aug 05, 2021 | 31.55 | 32.34 | 31.44 | 32.15 | 320,330 | +0.60(+1.90%) |
Aug 04, 2021 | 31.79 | 32.66 | 31.41 | 31.55 | 180,021 | -0.50(-1.56%) |
Aug 03, 2021 | 32.21 | 32.70 | 31.57 | 32.05 | 370,056 | +0.09(+0.28%) |
Aug 02, 2021 | 32.43 | 33.56 | 31.89 | 31.96 | 467,284 | -0.36(-1.11%) |
Jul 30, 2021 | 32.23 | 33.51 | 31.85 | 32.32 | 355,274 | -0.23(-0.71%) |
Jul 29, 2021 | 34.03 | 34.39 | 32.27 | 32.55 | 293,532 | -1.45(-4.26%) |
Jul 28, 2021 | 32.64 | 34.37 | 32.01 | 34.00 | 195,318 | +1.38(+4.23%) |
Jul 27, 2021 | 33.05 | 33.31 | 32.14 | 32.62 | 429,442 | -0.76(-2.28%) |
Jul 26, 2021 | 34.84 | 34.84 | 33.29 | 33.38 | 459,186 | -1.64(-4.68%) |
Jul 23, 2021 | 37.46 | 37.48 | 34.99 | 35.02 | 432,949 | -2.33(-6.24%) |
Jul 22, 2021 | 37.58 | 37.99 | 37.16 | 37.35 | 144,652 | -0.34(-0.90%) |
Jul 21, 2021 | 37.26 | 37.77 | 36.74 | 37.69 | 206,770 | +0.45(+1.21%) |
Jul 20, 2021 | 35.76 | 37.43 | 35.37 | 37.24 | 311,802 | +1.65(+4.64%) |
Jul 19, 2021 | 35.77 | 36.51 | 34.89 | 35.59 | 308,880 | -0.67(-1.85%) |
Jul 16, 2021 | 36.36 | 36.91 | 35.95 | 36.26 | 290,548 | +0.29(+0.81%) |
Jul 15, 2021 | 35.92 | 36.16 | 35.06 | 35.97 | 239,396 | +0.00(+0.00%) |
Jul 14, 2021 | 36.61 | 36.74 | 35.85 | 35.97 | 375,318 | -0.54(-1.48%) |
Jul 13, 2021 | 36.90 | 37.25 | 36.35 | 36.51 | 219,150 | -0.58(-1.56%) |
Jul 12, 2021 | 38.04 | 38.85 | 36.99 | 37.09 | 194,465 | -0.77(-2.03%) |
Jul 09, 2021 | 38.04 | 38.37 | 37.51 | 37.86 | 118,021 | -0.13(-0.34%) |
Jul 08, 2021 | 36.81 | 38.29 | 36.55 | 37.99 | 212,212 | +0.35(+0.93%) |
Jul 07, 2021 | 38.44 | 39.17 | 37.21 | 37.64 | 339,277 | -0.80(-2.08%) |
Jul 06, 2021 | 39.67 | 39.86 | 38.39 | 38.44 | 215,533 | -1.30(-3.27%) |
Jul 02, 2021 | 39.25 | 39.98 | 38.92 | 39.74 | 338,020 | +0.15(+0.38%) |
Jul 01, 2021 | 39.16 | 39.59 | 38.67 | 39.59 | 166,142 | +0.74(+1.90%) |
Jun 30, 2021 | 38.47 | 39.89 | 38.00 | 38.85 | 220,242 | +0.41(+1.07%) |
Jun 29, 2021 | 38.88 | 39.50 | 38.31 | 38.44 | 176,428 | -0.54(-1.39%) |
Jun 28, 2021 | 40.83 | 40.83 | 38.60 | 38.98 | 278,580 | -1.50(-3.71%) |
Jun 25, 2021 | 40.25 | 40.72 | 39.88 | 40.48 | 1,155,822 | +0.23(+0.57%) |
Jun 24, 2021 | 38.85 | 40.59 | 38.59 | 40.25 | 448,428 | +1.73(+4.49%) |
Jun 23, 2021 | 38.33 | 38.90 | 37.82 | 38.52 | 213,097 | +0.39(+1.02%) |
Jun 22, 2021 | 38.05 | 38.23 | 37.17 | 38.13 | 324,118 | -0.15(-0.39%) |
Jun 21, 2021 | 37.88 | 38.95 | 37.64 | 38.28 | 235,291 | +0.54(+1.43%) |
Jun 18, 2021 | 37.32 | 37.98 | 37.16 | 37.74 | 610,546 | -0.15(-0.40%) |
Jun 17, 2021 | 38.39 | 38.75 | 37.33 | 37.89 | 462,720 | -0.41(-1.07%) |
Jun 16, 2021 | 36.61 | 38.34 | 36.61 | 38.30 | 308,984 | +1.74(+4.76%) |
Jun 15, 2021 | 37.49 | 37.62 | 35.96 | 36.56 | 162,728 | -0.96(-2.56%) |
Jun 14, 2021 | 37.76 | 38.22 | 37.27 | 37.52 | 368,984 | -0.16(-0.42%) |
Jun 11, 2021 | 37.83 | 38.09 | 37.22 | 37.68 | 128,372 | -0.09(-0.24%) |
Jun 10, 2021 | 37.40 | 38.06 | 37.15 | 37.77 | 211,424 | +0.36(+0.96%) |
Jun 09, 2021 | 37.89 | 38.64 | 37.20 | 37.41 | 200,479 | -0.15(-0.40%) |
Jun 08, 2021 | 37.84 | 38.48 | 36.71 | 37.56 | 228,959 | +0.17(+0.45%) |
Jun 07, 2021 | 35.39 | 37.75 | 35.21 | 37.39 | 341,983 | +1.87(+5.26%) |
Jun 04, 2021 | 34.64 | 35.76 | 34.54 | 35.52 | 164,552 | +0.88(+2.54%) |
Jun 03, 2021 | 34.62 | 35.26 | 34.16 | 34.64 | 289,279 | -0.39(-1.11%) |
Jun 02, 2021 | 35.69 | 36.15 | 34.86 | 35.03 | 881,565 | -0.72(-2.01%) |
Jun 01, 2021 | 35.36 | 35.91 | 34.24 | 35.75 | 297,419 | +0.48(+1.36%) |
May 28, 2021 | 35.29 | 36.42 | 35.13 | 35.27 | 273,438 | +0.02(+0.06%) |
May 27, 2021 | 34.61 | 35.68 | 34.04 | 35.25 | 531,070 | +1.06(+3.10%) |
May 26, 2021 | 33.83 | 34.62 | 33.55 | 34.19 | 174,831 | +0.65(+1.94%) |
May 25, 2021 | 34.24 | 34.46 | 33.51 | 33.54 | 304,300 | -0.78(-2.27%) |
May 24, 2021 | 35.29 | 35.99 | 34.18 | 34.32 | 196,679 | -0.80(-2.28%) |
May 21, 2021 | 35.86 | 36.09 | 35.07 | 35.12 | 334,946 | -0.41(-1.15%) |
May 20, 2021 | 35.28 | 35.72 | 34.88 | 35.53 | 152,734 | +0.46(+1.31%) |
May 19, 2021 | 35.00 | 35.53 | 34.65 | 35.07 | 315,153 | -0.37(-1.04%) |
May 18, 2021 | 35.00 | 36.42 | 34.80 | 35.44 | 129,723 | +0.70(+2.01%) |
May 17, 2021 | 35.80 | 36.47 | 34.66 | 34.74 | 141,410 | -1.40(-3.87%) |
May 14, 2021 | 35.81 | 36.77 | 35.15 | 36.14 | 338,999 | +0.85(+2.41%) |
May 13, 2021 | 34.95 | 35.73 | 34.30 | 35.29 | 385,140 | +0.48(+1.38%) |
May 12, 2021 | 35.47 | 35.82 | 34.71 | 34.81 | 320,170 | -0.97(-2.71%) |
May 11, 2021 | 34.51 | 36.29 | 34.51 | 35.78 | 502,385 | -0.22(-0.61%) |
May 10, 2021 | 36.13 | 36.77 | 35.20 | 36.00 | 718,714 | -0.27(-0.74%) |
May 07, 2021 | 35.34 | 36.47 | 34.55 | 36.27 | 580,420 | +1.59(+4.58%) |
May 06, 2021 | 33.78 | 34.79 | 31.51 | 34.68 | 638,400 | +2.22(+6.84%) |
May 05, 2021 | 32.79 | 34.07 | 32.01 | 32.46 | 258,374 | -0.62(-1.87%) |
May 04, 2021 | 33.78 | 34.72 | 32.93 | 33.08 | 325,233 | -1.00(-2.93%) |
May 03, 2021 | 34.79 | 35.44 | 34.01 | 34.08 | 343,029 | -0.61(-1.76%) |
Apr 30, 2021 | 34.51 | 35.49 | 34.41 | 34.69 | 207,600 | +0.02(+0.06%) |
Apr 29, 2021 | 35.98 | 35.98 | 34.17 | 34.67 | 164,574 | -1.13(-3.16%) |
Apr 28, 2021 | 34.67 | 36.27 | 34.11 | 35.80 | 185,293 | +0.89(+2.55%) |
Apr 27, 2021 | 35.88 | 36.00 | 34.44 | 34.91 | 136,886 | -0.66(-1.86%) |
Apr 26, 2021 | 34.23 | 35.89 | 34.14 | 35.57 | 201,336 | +1.37(+4.01%) |
Apr 23, 2021 | 34.70 | 34.89 | 33.60 | 34.20 | 278,900 | -0.34(-0.98%) |
Apr 22, 2021 | 33.50 | 35.32 | 33.22 | 34.54 | 251,581 | +0.97(+2.89%) |
Apr 21, 2021 | 33.44 | 33.76 | 32.69 | 33.57 | 271,402 | +0.29(+0.87%) |
Apr 20, 2021 | 33.45 | 34.68 | 33.02 | 33.28 | 389,970 | -0.61(-1.80%) |
Apr 19, 2021 | 34.83 | 34.83 | 33.07 | 33.89 | 221,815 | -0.62(-1.80%) |
Apr 16, 2021 | 36.21 | 36.59 | 34.07 | 34.51 | 213,800 | -1.36(-3.79%) |
Apr 15, 2021 | 35.90 | 36.36 | 35.46 | 35.87 | 176,190 | +0.53(+1.50%) |
Apr 14, 2021 | 34.90 | 36.25 | 34.86 | 35.34 | 204,759 | +0.68(+1.96%) |
Apr 13, 2021 | 33.68 | 35.49 | 33.68 | 34.66 | 374,869 | +0.91(+2.70%) |
Apr 12, 2021 | 34.95 | 35.16 | 33.22 | 33.75 | 373,650 | -1.42(-4.04%) |
Apr 09, 2021 | 35.37 | 35.37 | 34.15 | 35.17 | 336,600 | -0.01(-0.03%) |
Apr 08, 2021 | 34.36 | 35.25 | 34.08 | 35.18 | 364,486 | +1.08(+3.17%) |
Apr 07, 2021 | 34.69 | 34.69 | 33.88 | 34.10 | 417,419 | -0.43(-1.25%) |
Apr 06, 2021 | 34.64 | 35.13 | 34.29 | 34.53 | 309,096 | -0.37(-1.06%) |
Apr 05, 2021 | 34.86 | 35.18 | 34.05 | 34.90 | 219,536 | +0.54(+1.57%) |
Apr 01, 2021 | 34.73 | 36.11 | 33.70 | 34.36 | 276,900 | +0.25(+0.73%) |
Mar 31, 2021 | 33.88 | 35.04 | 33.34 | 34.11 | 473,954 | +0.50(+1.49%) |
Mar 30, 2021 | 33.74 | 34.54 | 32.18 | 33.61 | 333,610 | -0.04(-0.12%) |
Mar 29, 2021 | 34.06 | 34.24 | 32.51 | 33.65 | 465,759 | -0.84(-2.45%) |
Mar 26, 2021 | 34.84 | 35.26 | 33.77 | 34.49 | 349,100 | -0.05(-0.13%) |
Mar 25, 2021 | 35.29 | 35.29 | 33.39 | 34.54 | 559,145 | +0.01(+0.03%) |
Mar 24, 2021 | 37.57 | 38.29 | 34.49 | 34.53 | 353,006 | -3.00(-7.99%) |
Mar 23, 2021 | 38.70 | 39.01 | 37.03 | 37.53 | 485,853 | -1.69(-4.31%) |
Mar 22, 2021 | 39.91 | 40.54 | 39.08 | 39.22 | 442,821 | -0.77(-1.93%) |
Mar 19, 2021 | 39.31 | 40.80 | 38.97 | 39.99 | 1,294,400 | +0.69(+1.76%) |
Mar 18, 2021 | 40.81 | 41.99 | 39.06 | 39.30 | 386,396 | -1.93(-4.68%) |
Mar 17, 2021 | 40.56 | 41.83 | 40.16 | 41.23 | 294,325 | +0.32(+0.78%) |
Mar 16, 2021 | 41.99 | 42.44 | 40.00 | 40.91 | 355,780 | -0.86(-2.06%) |
Mar 15, 2021 | 40.88 | 41.79 | 40.26 | 41.77 | 187,047 | +1.00(+2.45%) |
Mar 12, 2021 | 41.33 | 41.43 | 40.34 | 40.77 | 199,400 | -0.82(-1.97%) |
Mar 11, 2021 | 41.00 | 41.71 | 40.05 | 41.59 | 260,961 | +1.09(+2.69%) |
Mar 10, 2021 | 42.69 | 43.16 | 40.20 | 40.50 | 370,276 | -1.32(-3.16%) |
Mar 09, 2021 | 39.98 | 42.53 | 39.73 | 41.82 | 283,706 | +2.54(+6.47%) |
Mar 08, 2021 | 39.93 | 40.82 | 39.09 | 39.28 | 276,427 | -0.65(-1.63%) |
Mar 05, 2021 | 40.01 | 40.05 | 36.43 | 39.93 | 421,500 | +0.72(+1.84%) |
Mar 04, 2021 | 39.68 | 40.61 | 38.35 | 39.21 | 418,573 | -0.93(-2.32%) |
Mar 03, 2021 | 41.66 | 41.69 | 40.09 | 40.14 | 286,305 | -1.17(-2.83%) |
Mar 02, 2021 | 40.52 | 42.29 | 40.02 | 41.31 | 310,651 | -1.20(-2.82%) |